date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,37.55,37.7,37.35,37.68,203900.0,21.0306,21.1146,20.9186,21.1034,203900.0
2005-01-03 09:40:00,37.7,37.75,37.55,37.74,63200.0,21.1146,21.1426,21.0306,21.137,63200.0
2005-01-03 09:50:00,37.78,37.83,37.65,37.77,62700.0,21.1594,21.1874,21.0866,21.1538,62700.0
2005-01-03 10:00:00,37.78,37.78,37.54,37.58,80900.0,21.1594,21.1594,21.025,21.0474,80900.0
2005-01-03 10:10:00,37.59,37.64,37.46,37.46,57400.0,21.053,21.081,20.9802,20.9802,57400.0
2005-01-03 10:20:00,37.46,37.54,37.35,37.47,77700.0,20.9802,21.025,20.9186,20.9858,77700.0
2005-01-03 10:30:00,37.47,37.49,37.38,37.4,75500.0,20.9858,20.997,20.9354,20.9466,75500.0
2005-01-03 10:40:00,37.43,37.46,37.33,37.37,36700.0,20.9634,20.9802,20.9074,20.9298,36700.0
2005-01-03 10:50:00,37.35,37.39,37.25,37.35,85300.0,20.9186,20.941,20.8626,20.9186,85300.0
2005-01-03 11:00:00,37.34,37.34,37.16,37.27,67500.0,20.913,20.913,20.8122,20.8738,67500.0
2005-01-03 11:10:00,37.29,37.34,37.28,37.31,40000.0,20.885,20.913,20.8794,20.8962,40000.0
2005-01-03 11:20:00,37.31,37.34,37.28,37.33,40800.0,20.8962,20.913,20.8794,20.9074,40800.0
2005-01-03 11:30:00,37.32,37.34,37.25,37.25,46700.0,20.9018,20.913,20.8626,20.8626,46700.0
2005-01-03 11:40:00,37.25,37.29,37.18,37.18,44200.0,20.8626,20.885,20.8234,20.8234,44200.0
2005-01-03 11:50:00,37.21,37.25,37.19,37.19,22400.0,20.8402,20.8626,20.829,20.829,22400.0
2005-01-03 12:00:00,37.19,37.19,37.11,37.15,67700.0,20.829,20.829,20.7842,20.8066,67700.0
2005-01-03 12:10:00,37.15,37.16,37.1,37.1,65900.0,20.8066,20.8122,20.7786,20.7786,65900.0
2005-01-03 12:20:00,37.1,37.12,37.05,37.1,22300.0,20.7786,20.7898,20.7506,20.7786,22300.0
2005-01-03 12:30:00,37.09,37.12,37.08,37.12,18900.0,20.773,20.7898,20.7674,20.7898,18900.0
2005-01-03 12:40:00,37.13,37.2,37.12,37.2,31100.0,20.7954,20.8346,20.7898,20.8346,31100.0
2005-01-03 12:50:00,37.19,37.2,37.16,37.16,44600.0,20.829,20.8346,20.8122,20.8122,44600.0
2005-01-03 13:00:00,37.16,37.17,37.11,37.14,36900.0,20.8122,20.8178,20.7842,20.801,36900.0
2005-01-03 13:10:00,37.14,37.16,37.13,37.15,43600.0,20.801,20.8122,20.7954,20.8066,43600.0
2005-01-03 13:20:00,37.15,37.17,37.08,37.11,56800.0,20.8066,20.8178,20.7674,20.7842,56800.0
2005-01-03 13:30:00,37.1,37.11,37.07,37.08,35400.0,20.7786,20.7842,20.7618,20.7674,35400.0
2005-01-03 13:40:00,37.08,37.12,37.08,37.11,33300.0,20.7674,20.7898,20.7674,20.7842,33300.0
2005-01-03 13:50:00,37.12,37.15,37.11,37.11,40200.0,20.7898,20.8066,20.7842,20.7842,40200.0
2005-01-03 14:00:00,37.11,37.15,37.05,37.14,42200.0,20.7842,20.8066,20.7506,20.801,42200.0
2005-01-03 14:10:00,37.14,37.27,37.13,37.24,311500.0,20.801,20.8738,20.7954,20.857,311500.0
2005-01-03 14:20:00,37.24,37.28,37.23,37.25,37400.0,20.857,20.8794,20.8514,20.8626,37400.0
2005-01-03 14:30:00,37.25,37.32,37.25,37.31,45900.0,20.8626,20.9018,20.8626,20.8962,45900.0
2005-01-03 14:40:00,37.31,37.31,37.24,37.26,45600.0,20.8962,20.8962,20.857,20.8682,45600.0
2005-01-03 14:50:00,37.26,37.26,37.17,37.21,95500.0,20.8682,20.8682,20.8178,20.8402,95500.0
2005-01-03 15:00:00,37.21,37.25,37.19,37.24,68200.0,20.8402,20.8626,20.829,20.857,68200.0
2005-01-03 15:10:00,37.25,37.27,37.24,37.25,98800.0,20.8626,20.8738,20.857,20.8626,98800.0
2005-01-03 15:20:00,37.24,37.26,37.23,37.26,71900.0,20.857,20.8682,20.8514,20.8682,71900.0
2005-01-03 15:30:00,37.25,37.29,37.23,37.24,119000.0,20.8626,20.885,20.8514,20.857,119000.0
2005-01-03 15:40:00,37.25,37.26,37.21,37.23,96800.0,20.8626,20.8682,20.8402,20.8514,96800.0
2005-01-03 15:50:00,37.23,37.27,37.2,37.25,109000.0,20.8514,20.8738,20.8346,20.8626,109000.0
2005-01-04 09:30:00,37.29,37.43,37.23,37.35,71600.0,20.885,20.9634,20.8514,20.9186,71600.0
2005-01-04 09:40:00,37.35,37.43,37.27,37.42,35600.0,20.9186,20.9634,20.8738,20.9578,35600.0
2005-01-04 09:50:00,37.38,37.42,37.28,37.3,30800.0,20.9354,20.9578,20.8794,20.8906,30800.0
2005-01-04 10:00:00,37.29,37.42,37.28,37.37,30800.0,20.885,20.9578,20.8794,20.9298,30800.0
2005-01-04 10:10:00,37.36,37.38,37.26,37.28,31400.0,20.9242,20.9354,20.8682,20.8794,31400.0
2005-01-04 10:20:00,37.3,37.34,37.25,37.3,32200.0,20.8906,20.913,20.8626,20.8906,32200.0
2005-01-04 10:30:00,37.3,37.33,37.26,37.29,27500.0,20.8906,20.9074,20.8682,20.885,27500.0
2005-01-04 10:40:00,37.29,37.32,37.27,37.27,31300.0,20.885,20.9018,20.8738,20.8738,31300.0
2005-01-04 10:50:00,37.28,37.32,37.23,37.28,68700.0,20.8794,20.9018,20.8514,20.8794,68700.0
2005-01-04 11:00:00,37.28,37.29,37.25,37.28,44600.0,20.8794,20.885,20.8626,20.8794,44600.0
2005-01-04 11:10:00,37.28,37.28,37.26,37.28,48800.0,20.8794,20.8794,20.8682,20.8794,48800.0
2005-01-04 11:20:00,37.28,37.31,37.25,37.29,40900.0,20.8794,20.8962,20.8626,20.885,40900.0
2005-01-04 11:30:00,37.29,37.3,37.26,37.29,18600.0,20.885,20.8906,20.8682,20.885,18600.0
2005-01-04 11:40:00,37.3,37.3,37.24,37.27,67100.0,20.8906,20.8906,20.857,20.8738,67100.0
2005-01-04 11:50:00,37.27,37.28,37.23,37.28,18300.0,20.8738,20.8794,20.8514,20.8794,18300.0
2005-01-04 12:00:00,37.28,37.3,37.25,37.29,24500.0,20.8794,20.8906,20.8626,20.885,24500.0
2005-01-04 12:10:00,37.29,37.29,37.23,37.26,22100.0,20.885,20.885,20.8514,20.8682,22100.0
2005-01-04 12:20:00,37.26,37.27,37.21,37.25,28800.0,20.8682,20.8738,20.8402,20.8626,28800.0
2005-01-04 12:30:00,37.25,37.28,37.22,37.28,44300.0,20.8626,20.8794,20.8458,20.8794,44300.0
2005-01-04 12:40:00,37.28,37.28,37.21,37.23,21900.0,20.8794,20.8794,20.8402,20.8514,21900.0
2005-01-04 12:50:00,37.22,37.23,37.1,37.13,30500.0,20.8458,20.8514,20.7786,20.7954,30500.0
2005-01-04 13:00:00,37.1,37.2,37.1,37.15,23900.0,20.7786,20.8346,20.7786,20.8066,23900.0
2005-01-04 13:10:00,37.14,37.17,37.14,37.16,27700.0,20.801,20.8178,20.801,20.8122,27700.0
2005-01-04 13:20:00,37.17,37.17,37.05,37.09,70300.0,20.8178,20.8178,20.7506,20.773,70300.0
2005-01-04 13:30:00,37.09,37.1,37.03,37.05,41400.0,20.773,20.7786,20.7394,20.7506,41400.0
2005-01-04 13:40:00,37.05,37.06,36.96,37.03,75900.0,20.7506,20.7562,20.7002,20.7394,75900.0
2005-01-04 13:50:00,37.02,37.03,36.96,37.0,35900.0,20.7338,20.7394,20.7002,20.7226,35900.0
2005-01-04 14:00:00,37.01,37.01,36.85,36.88,45400.0,20.7282,20.7282,20.6386,20.6554,45400.0
2005-01-04 14:10:00,36.89,36.94,36.86,36.86,42100.0,20.661,20.689,20.6442,20.6442,42100.0
2005-01-04 14:20:00,36.87,36.92,36.75,36.84,59000.0,20.6498,20.6778,20.5826,20.633,59000.0
2005-01-04 14:30:00,36.83,36.84,36.75,36.77,46200.0,20.6274,20.633,20.5826,20.5938,46200.0
2005-01-04 14:40:00,36.78,36.82,36.66,36.67,85400.0,20.5994,20.6218,20.5321,20.5377,85400.0
2005-01-04 14:50:00,36.67,36.68,36.62,36.65,75200.0,20.5377,20.5433,20.5097,20.5265,75200.0
2005-01-04 15:00:00,36.65,36.78,36.65,36.77,77000.0,20.5265,20.5994,20.5265,20.5938,77000.0
2005-01-04 15:10:00,36.78,36.79,36.72,36.76,76600.0,20.5994,20.605,20.5658,20.5882,76600.0
2005-01-04 15:20:00,36.75,36.75,36.68,36.68,54800.0,20.5826,20.5826,20.5433,20.5433,54800.0
2005-01-04 15:30:00,36.68,36.7,36.64,36.68,171900.0,20.5433,20.5546,20.5209,20.5433,171900.0
2005-01-04 15:40:00,36.7,36.75,36.66,36.67,106100.0,20.5546,20.5826,20.5321,20.5377,106100.0
2005-01-04 15:50:00,36.67,36.7,36.65,36.65,69000.0,20.5377,20.5546,20.5265,20.5265,69000.0
2005-01-05 09:30:00,36.67,36.75,36.62,36.65,86200.0,20.622,20.667,20.5939,20.6108,86200.0
2005-01-05 09:40:00,36.6,36.69,36.57,36.67,43700.0,20.5827,20.6333,20.5658,20.622,43700.0
2005-01-05 09:50:00,36.68,36.8,36.67,36.79,69500.0,20.6277,20.6951,20.622,20.6895,69500.0
2005-01-05 10:00:00,36.79,36.79,36.7,36.72,36000.0,20.6895,20.6895,20.6389,20.6502,36000.0
2005-01-05 10:10:00,36.76,36.88,36.7,36.8,56500.0,20.6726,20.7401,20.6389,20.6951,56500.0
2005-01-05 10:20:00,36.8,36.82,36.74,36.75,23700.0,20.6951,20.7064,20.6614,20.667,23700.0
2005-01-05 10:30:00,36.74,36.75,36.65,36.74,50500.0,20.6614,20.667,20.6108,20.6614,50500.0
2005-01-05 10:40:00,36.74,36.77,36.73,36.73,31200.0,20.6614,20.6783,20.6558,20.6558,31200.0
2005-01-05 10:50:00,36.74,36.8,36.74,36.78,28400.0,20.6614,20.6951,20.6614,20.6839,28400.0
2005-01-05 11:00:00,36.79,36.84,36.75,36.8,63800.0,20.6895,20.7176,20.667,20.6951,63800.0
2005-01-05 11:10:00,36.8,36.81,36.77,36.77,21600.0,20.6951,20.7008,20.6783,20.6783,21600.0
2005-01-05 11:20:00,36.77,36.8,36.75,36.77,36300.0,20.6783,20.6951,20.667,20.6783,36300.0
2005-01-05 11:30:00,36.77,36.83,36.75,36.79,33800.0,20.6783,20.712,20.667,20.6895,33800.0
2005-01-05 11:40:00,36.78,36.84,36.77,36.82,32600.0,20.6839,20.7176,20.6783,20.7064,32600.0
2005-01-05 11:50:00,36.83,36.83,36.76,36.82,20600.0,20.712,20.712,20.6726,20.7064,20600.0
2005-01-05 12:00:00,36.82,36.84,36.75,36.78,28300.0,20.7064,20.7176,20.667,20.6839,28300.0
2005-01-05 12:10:00,36.77,36.79,36.73,36.75,22300.0,20.6783,20.6895,20.6558,20.667,22300.0
2005-01-05 12:20:00,36.75,36.83,36.72,36.75,17700.0,20.667,20.712,20.6502,20.667,17700.0
2005-01-05 12:30:00,36.73,36.75,36.7,36.72,16600.0,20.6558,20.667,20.6389,20.6502,16600.0
2005-01-05 12:40:00,36.72,36.79,36.68,36.72,17300.0,20.6502,20.6895,20.6277,20.6502,17300.0
2005-01-05 12:50:00,36.73,36.75,36.72,36.75,26900.0,20.6558,20.667,20.6502,20.667,26900.0
2005-01-05 13:00:00,36.75,36.76,36.73,36.75,30600.0,20.667,20.6726,20.6558,20.667,30600.0
2005-01-05 13:10:00,36.75,36.75,36.73,36.75,80100.0,20.667,20.667,20.6558,20.667,80100.0
2005-01-05 13:20:00,36.75,36.86,36.75,36.86,22000.0,20.667,20.7289,20.667,20.7289,22000.0
2005-01-05 13:30:00,36.86,36.88,36.79,36.79,13400.0,20.7289,20.7401,20.6895,20.6895,13400.0
2005-01-05 13:40:00,36.79,36.82,36.78,36.81,14700.0,20.6895,20.7064,20.6839,20.7008,14700.0
2005-01-05 13:50:00,36.83,36.83,36.76,36.79,17500.0,20.712,20.712,20.6726,20.6895,17500.0
2005-01-05 14:00:00,36.79,36.82,36.77,36.79,18300.0,20.6895,20.7064,20.6783,20.6895,18300.0
2005-01-05 14:10:00,36.79,36.79,36.7,36.72,21500.0,20.6895,20.6895,20.6389,20.6502,21500.0
2005-01-05 14:20:00,36.72,36.75,36.7,36.72,19000.0,20.6502,20.667,20.6389,20.6502,19000.0
2005-01-05 14:30:00,36.73,36.76,36.72,36.75,11300.0,20.6558,20.6726,20.6502,20.667,11300.0
2005-01-05 14:40:00,36.74,36.76,36.73,36.75,27700.0,20.6614,20.6726,20.6558,20.667,27700.0
2005-01-05 14:50:00,36.76,36.79,36.72,36.74,25500.0,20.6726,20.6895,20.6502,20.6614,25500.0
2005-01-05 15:00:00,36.74,36.78,36.73,36.77,24100.0,20.6614,20.6839,20.6558,20.6783,24100.0
2005-01-05 15:10:00,36.78,36.86,36.78,36.83,32600.0,20.6839,20.7289,20.6839,20.712,32600.0
2005-01-05 15:20:00,36.83,36.84,36.7,36.71,27300.0,20.712,20.7176,20.6389,20.6445,27300.0
2005-01-05 15:30:00,36.7,36.72,36.63,36.63,33700.0,20.6389,20.6502,20.5995,20.5995,33700.0
2005-01-05 15:40:00,36.64,36.64,36.59,36.61,44000.0,20.6052,20.6052,20.577,20.5883,44000.0
2005-01-05 15:50:00,36.61,36.62,36.57,36.58,69100.0,20.5883,20.5939,20.5658,20.5714,69100.0
2005-01-06 09:30:00,36.44,36.44,36.2,36.21,109500.0,20.4927,20.4927,20.3577,20.3633,109500.0
2005-01-06 09:40:00,36.21,36.33,36.15,36.25,57400.0,20.3633,20.4308,20.3296,20.3858,57400.0
2005-01-06 09:50:00,36.26,36.37,36.22,36.25,49800.0,20.3915,20.4533,20.369,20.3858,49800.0
2005-01-06 10:00:00,36.25,36.32,36.24,36.29,37600.0,20.3858,20.4252,20.3802,20.4083,37600.0
2005-01-06 10:10:00,36.3,36.44,36.27,36.43,41900.0,20.414,20.4927,20.3971,20.4871,41900.0
2005-01-06 10:20:00,36.42,36.48,36.37,36.4,75900.0,20.4814,20.5152,20.4533,20.4702,75900.0
2005-01-06 10:30:00,36.38,36.38,36.25,36.26,44000.0,20.4589,20.4589,20.3858,20.3915,44000.0
2005-01-06 10:40:00,36.26,36.39,36.25,36.33,41800.0,20.3915,20.4646,20.3858,20.4308,41800.0
2005-01-06 10:50:00,36.33,36.33,36.24,36.25,40200.0,20.4308,20.4308,20.3802,20.3858,40200.0
2005-01-06 11:00:00,36.25,36.38,36.24,36.38,36000.0,20.3858,20.4589,20.3802,20.4589,36000.0
2005-01-06 11:10:00,36.38,36.42,36.32,36.39,50600.0,20.4589,20.4814,20.4252,20.4646,50600.0
2005-01-06 11:20:00,36.4,36.46,36.39,36.46,43600.0,20.4702,20.5039,20.4646,20.5039,43600.0
2005-01-06 11:30:00,36.45,36.54,36.45,36.46,49700.0,20.4983,20.5489,20.4983,20.5039,49700.0
2005-01-06 11:40:00,36.46,36.47,36.42,36.46,23400.0,20.5039,20.5096,20.4814,20.5039,23400.0
2005-01-06 11:50:00,36.47,36.47,36.45,36.47,15200.0,20.5096,20.5096,20.4983,20.5096,15200.0
2005-01-06 12:00:00,36.48,36.58,36.47,36.54,42400.0,20.5152,20.5714,20.5096,20.5489,42400.0
2005-01-06 12:10:00,36.54,36.58,36.53,36.54,34200.0,20.5489,20.5714,20.5433,20.5489,34200.0
2005-01-06 12:20:00,36.55,36.57,36.54,36.56,24600.0,20.5546,20.5658,20.5489,20.5602,24600.0
2005-01-06 12:30:00,36.56,36.57,36.52,36.53,14300.0,20.5602,20.5658,20.5377,20.5433,14300.0
2005-01-06 12:40:00,36.53,36.54,36.5,36.51,35000.0,20.5433,20.5489,20.5264,20.5321,35000.0
2005-01-06 12:50:00,36.51,36.53,36.5,36.5,28500.0,20.5321,20.5433,20.5264,20.5264,28500.0
2005-01-06 13:00:00,36.5,36.53,36.5,36.5,38000.0,20.5264,20.5433,20.5264,20.5264,38000.0
2005-01-06 13:10:00,36.5,36.53,36.49,36.53,22700.0,20.5264,20.5433,20.5208,20.5433,22700.0
2005-01-06 13:20:00,36.52,36.67,36.52,36.66,32200.0,20.5377,20.622,20.5377,20.6164,32200.0
2005-01-06 13:30:00,36.65,36.7,36.64,36.69,49300.0,20.6108,20.6389,20.6052,20.6333,49300.0
2005-01-06 13:40:00,36.68,36.76,36.68,36.74,31100.0,20.6277,20.6726,20.6277,20.6614,31100.0
2005-01-06 13:50:00,36.73,36.81,36.73,36.74,36900.0,20.6558,20.7008,20.6558,20.6614,36900.0
2005-01-06 14:00:00,36.75,36.76,36.69,36.71,45600.0,20.667,20.6726,20.6333,20.6445,45600.0
2005-01-06 14:10:00,36.71,36.71,36.65,36.7,23000.0,20.6445,20.6445,20.6108,20.6389,23000.0
2005-01-06 14:20:00,36.69,36.74,36.67,36.72,35100.0,20.6333,20.6614,20.622,20.6502,35100.0
2005-01-06 14:30:00,36.73,36.75,36.7,36.71,38900.0,20.6558,20.667,20.6389,20.6445,38900.0
2005-01-06 14:40:00,36.72,36.74,36.69,36.72,32500.0,20.6502,20.6614,20.6333,20.6502,32500.0
2005-01-06 14:50:00,36.72,36.74,36.7,36.71,41200.0,20.6502,20.6614,20.6389,20.6445,41200.0
2005-01-06 15:00:00,36.7,36.7,36.6,36.6,99300.0,20.6389,20.6389,20.5827,20.5827,99300.0
2005-01-06 15:10:00,36.6,36.61,36.54,36.54,67100.0,20.5827,20.5883,20.5489,20.5489,67100.0
2005-01-06 15:20:00,36.55,36.55,36.48,36.5,94100.0,20.5546,20.5546,20.5152,20.5264,94100.0
2005-01-06 15:30:00,36.49,36.5,36.47,36.5,48800.0,20.5208,20.5264,20.5096,20.5264,48800.0
2005-01-06 15:40:00,36.49,36.58,36.48,36.57,74700.0,20.5208,20.5714,20.5152,20.5658,74700.0
2005-01-06 15:50:00,36.57,36.58,36.49,36.49,79700.0,20.5658,20.5714,20.5208,20.5208,79700.0
2005-01-07 09:30:00,36.45,36.62,36.45,36.54,87800.0,20.4983,20.5939,20.4983,20.5489,87800.0
2005-01-07 09:40:00,36.52,36.54,36.45,36.5,61200.0,20.5377,20.5489,20.4983,20.5264,61200.0
2005-01-07 09:50:00,36.49,36.5,36.44,36.47,27500.0,20.5208,20.5264,20.4927,20.5096,27500.0
2005-01-07 10:00:00,36.48,36.55,36.46,36.46,55400.0,20.5152,20.5546,20.5039,20.5039,55400.0
2005-01-07 10:10:00,36.46,36.47,36.32,36.4,27400.0,20.5039,20.5096,20.4252,20.4702,27400.0
2005-01-07 10:20:00,36.41,36.42,36.25,36.26,40800.0,20.4758,20.4814,20.3858,20.3915,40800.0
2005-01-07 10:30:00,36.26,36.28,36.15,36.17,46400.0,20.3915,20.4027,20.3296,20.3409,46400.0
2005-01-07 10:40:00,36.17,36.36,36.16,36.35,39500.0,20.3409,20.4477,20.3352,20.4421,39500.0
2005-01-07 10:50:00,36.37,36.37,36.3,36.3,31000.0,20.4533,20.4533,20.414,20.414,31000.0
2005-01-07 11:00:00,36.3,36.4,36.29,36.36,24300.0,20.414,20.4702,20.4083,20.4477,24300.0
2005-01-07 11:10:00,36.36,36.4,36.33,36.36,34800.0,20.4477,20.4702,20.4308,20.4477,34800.0
2005-01-07 11:20:00,36.37,36.52,36.37,36.5,35700.0,20.4533,20.5377,20.4533,20.5264,35700.0
2005-01-07 11:30:00,36.49,36.54,36.44,36.46,12200.0,20.5208,20.5489,20.4927,20.5039,12200.0
2005-01-07 11:40:00,36.46,36.57,36.46,36.54,36700.0,20.5039,20.5658,20.5039,20.5489,36700.0
2005-01-07 11:50:00,36.53,36.57,36.48,36.52,50600.0,20.5433,20.5658,20.5152,20.5377,50600.0
2005-01-07 12:00:00,36.53,36.53,36.46,36.47,11300.0,20.5433,20.5433,20.5039,20.5096,11300.0
2005-01-07 12:10:00,36.47,36.48,36.38,36.41,32800.0,20.5096,20.5152,20.4589,20.4758,32800.0
2005-01-07 12:20:00,36.4,36.47,36.4,36.43,10600.0,20.4702,20.5096,20.4702,20.4871,10600.0
2005-01-07 12:30:00,36.43,36.48,36.43,36.45,28200.0,20.4871,20.5152,20.4871,20.4983,28200.0
2005-01-07 12:40:00,36.44,36.45,36.38,36.41,16200.0,20.4927,20.4983,20.4589,20.4758,16200.0
2005-01-07 12:50:00,36.42,36.43,36.41,36.43,7200.0,20.4814,20.4871,20.4758,20.4871,7200.0
2005-01-07 13:00:00,36.43,36.45,36.42,36.44,18800.0,20.4871,20.4983,20.4814,20.4927,18800.0
2005-01-07 13:10:00,36.44,36.44,36.39,36.43,38200.0,20.4927,20.4927,20.4646,20.4871,38200.0
2005-01-07 13:20:00,36.43,36.45,36.43,36.43,7900.0,20.4871,20.4983,20.4871,20.4871,7900.0
2005-01-07 13:30:00,36.43,36.45,36.38,36.38,33700.0,20.4871,20.4983,20.4589,20.4589,33700.0
2005-01-07 13:40:00,36.38,36.42,36.38,36.42,14100.0,20.4589,20.4814,20.4589,20.4814,14100.0
2005-01-07 13:50:00,36.42,36.43,36.36,36.41,42500.0,20.4814,20.4871,20.4477,20.4758,42500.0
2005-01-07 14:00:00,36.4,36.45,36.39,36.42,35200.0,20.4702,20.4983,20.4646,20.4814,35200.0
2005-01-07 14:10:00,36.41,36.43,36.36,36.36,15700.0,20.4758,20.4871,20.4477,20.4477,15700.0
2005-01-07 14:20:00,36.37,36.41,36.3,36.32,21700.0,20.4533,20.4758,20.414,20.4252,21700.0
2005-01-07 14:30:00,36.32,36.35,36.29,36.3,49600.0,20.4252,20.4421,20.4083,20.414,49600.0
2005-01-07 14:40:00,36.31,36.36,36.29,36.35,33600.0,20.4196,20.4477,20.4083,20.4421,33600.0
2005-01-07 14:50:00,36.34,36.39,36.34,36.39,15300.0,20.4365,20.4646,20.4365,20.4646,15300.0
2005-01-07 15:00:00,36.38,36.43,36.38,36.42,36200.0,20.4589,20.4871,20.4589,20.4814,36200.0
2005-01-07 15:10:00,36.42,36.46,36.41,36.44,46200.0,20.4814,20.5039,20.4758,20.4927,46200.0
2005-01-07 15:20:00,36.44,36.45,36.4,36.41,38100.0,20.4927,20.4983,20.4702,20.4758,38100.0
2005-01-07 15:30:00,36.41,36.43,36.37,36.42,40100.0,20.4758,20.4871,20.4533,20.4814,40100.0
2005-01-07 15:40:00,36.43,36.44,36.38,36.39,47300.0,20.4871,20.4927,20.4589,20.4646,47300.0
2005-01-07 15:50:00,36.38,36.39,36.31,36.32,59100.0,20.4589,20.4646,20.4196,20.4252,59100.0
2005-01-10 09:30:00,36.26,36.43,36.24,36.36,72700.0,20.3915,20.4871,20.3802,20.4477,72700.0
2005-01-10 09:40:00,36.38,36.49,36.31,36.43,27300.0,20.4589,20.5208,20.4196,20.4871,27300.0
2005-01-10 09:50:00,36.42,36.49,36.41,36.49,30300.0,20.4814,20.5208,20.4758,20.5208,30300.0
2005-01-10 10:00:00,36.48,36.55,36.48,36.51,39900.0,20.5152,20.5546,20.5152,20.5321,39900.0
2005-01-10 10:10:00,36.52,36.6,36.41,36.52,69700.0,20.5377,20.5827,20.4758,20.5377,69700.0
2005-01-10 10:20:00,36.55,36.7,36.54,36.66,26500.0,20.5546,20.6389,20.5489,20.6164,26500.0
2005-01-10 10:30:00,36.68,36.74,36.66,36.74,22800.0,20.6277,20.6614,20.6164,20.6614,22800.0
2005-01-10 10:40:00,36.74,36.77,36.7,36.74,29200.0,20.6614,20.6783,20.6389,20.6614,29200.0
2005-01-10 10:50:00,36.73,36.75,36.62,36.63,16200.0,20.6558,20.667,20.5939,20.5995,16200.0
2005-01-10 11:00:00,36.63,36.75,36.63,36.74,26300.0,20.5995,20.667,20.5995,20.6614,26300.0
2005-01-10 11:10:00,36.74,36.74,36.68,36.69,22600.0,20.6614,20.6614,20.6277,20.6333,22600.0
2005-01-10 11:20:00,36.69,36.73,36.67,36.73,19700.0,20.6333,20.6558,20.622,20.6558,19700.0
2005-01-10 11:30:00,36.74,36.75,36.66,36.68,12100.0,20.6614,20.667,20.6164,20.6277,12100.0
2005-01-10 11:40:00,36.68,36.68,36.61,36.62,26200.0,20.6277,20.6277,20.5883,20.5939,26200.0
2005-01-10 11:50:00,36.62,36.63,36.6,36.61,14400.0,20.5939,20.5995,20.5827,20.5883,14400.0
2005-01-10 12:00:00,36.62,36.63,36.47,36.59,101600.0,20.5939,20.5995,20.5096,20.577,101600.0
2005-01-10 12:10:00,36.59,36.62,36.58,36.6,11900.0,20.577,20.5939,20.5714,20.5827,11900.0
2005-01-10 12:20:00,36.62,36.72,36.62,36.69,13500.0,20.5939,20.6502,20.5939,20.6333,13500.0
2005-01-10 12:30:00,36.69,36.77,36.67,36.73,18500.0,20.6333,20.6783,20.622,20.6558,18500.0
2005-01-10 12:40:00,36.74,36.75,36.6,36.67,25500.0,20.6614,20.667,20.5827,20.622,25500.0
2005-01-10 12:50:00,36.66,36.73,36.66,36.72,12900.0,20.6164,20.6558,20.6164,20.6502,12900.0
2005-01-10 13:00:00,36.73,36.73,36.69,36.72,13300.0,20.6558,20.6558,20.6333,20.6502,13300.0
2005-01-10 13:10:00,36.72,36.78,36.7,36.77,20400.0,20.6502,20.6839,20.6389,20.6783,20400.0
2005-01-10 13:20:00,36.77,36.78,36.74,36.77,10800.0,20.6783,20.6839,20.6614,20.6783,10800.0
2005-01-10 13:30:00,36.76,36.83,36.75,36.82,18400.0,20.6726,20.712,20.667,20.7064,18400.0
2005-01-10 13:40:00,36.82,36.83,36.8,36.83,12100.0,20.7064,20.712,20.6951,20.712,12100.0
2005-01-10 13:50:00,36.83,36.85,36.79,36.79,17900.0,20.712,20.7233,20.6895,20.6895,17900.0
2005-01-10 14:00:00,36.8,36.84,36.78,36.83,22100.0,20.6951,20.7176,20.6839,20.712,22100.0
2005-01-10 14:10:00,36.83,36.85,36.76,36.85,19000.0,20.712,20.7233,20.6726,20.7233,19000.0
2005-01-10 14:20:00,36.85,36.85,36.79,36.82,22300.0,20.7233,20.7233,20.6895,20.7064,22300.0
2005-01-10 14:30:00,36.81,36.82,36.76,36.79,21200.0,20.7008,20.7064,20.6726,20.6895,21200.0
2005-01-10 14:40:00,36.78,36.78,36.7,36.74,18000.0,20.6839,20.6839,20.6389,20.6614,18000.0
2005-01-10 14:50:00,36.77,36.78,36.72,36.75,16700.0,20.6783,20.6839,20.6502,20.667,16700.0
2005-01-10 15:00:00,36.75,36.79,36.69,36.75,22100.0,20.667,20.6895,20.6333,20.667,22100.0
2005-01-10 15:10:00,36.75,36.82,36.71,36.72,62500.0,20.667,20.7064,20.6445,20.6502,62500.0
2005-01-10 15:20:00,36.73,36.77,36.69,36.77,54100.0,20.6558,20.6783,20.6333,20.6783,54100.0
2005-01-10 15:30:00,36.77,36.78,36.67,36.73,52100.0,20.6783,20.6839,20.622,20.6558,52100.0
2005-01-10 15:40:00,36.74,36.81,36.72,36.74,46300.0,20.6614,20.7008,20.6502,20.6614,46300.0
2005-01-10 15:50:00,36.72,36.75,36.7,36.73,43800.0,20.6502,20.667,20.6389,20.6558,43800.0
2005-01-11 09:30:00,36.6,36.71,36.56,36.7,51200.0,20.5827,20.6445,20.5602,20.6389,51200.0
2005-01-11 09:40:00,36.71,36.73,36.58,36.64,74800.0,20.6445,20.6558,20.5714,20.6052,74800.0
2005-01-11 09:50:00,36.65,36.68,36.6,36.68,26100.0,20.6108,20.6277,20.5827,20.6277,26100.0
2005-01-11 10:00:00,36.64,36.65,36.33,36.43,42500.0,20.6052,20.6108,20.4308,20.4871,42500.0
2005-01-11 10:10:00,36.43,36.44,36.32,36.35,50400.0,20.4871,20.4927,20.4252,20.4421,50400.0
2005-01-11 10:20:00,36.38,36.5,36.38,36.46,40300.0,20.4589,20.5264,20.4589,20.5039,40300.0
2005-01-11 10:30:00,36.46,36.47,36.36,36.39,35200.0,20.5039,20.5096,20.4477,20.4646,35200.0
2005-01-11 10:40:00,36.39,36.42,36.35,36.4,29000.0,20.4646,20.4814,20.4421,20.4702,29000.0
2005-01-11 10:50:00,36.4,36.41,36.36,36.38,16900.0,20.4702,20.4758,20.4477,20.4589,16900.0
2005-01-11 11:00:00,36.37,36.42,36.35,36.4,22200.0,20.4533,20.4814,20.4421,20.4702,22200.0
2005-01-11 11:10:00,36.4,36.43,36.38,36.39,20100.0,20.4702,20.4871,20.4589,20.4646,20100.0
2005-01-11 11:20:00,36.38,36.43,36.37,36.4,14100.0,20.4589,20.4871,20.4533,20.4702,14100.0
2005-01-11 11:30:00,36.4,36.41,36.3,36.33,39900.0,20.4702,20.4758,20.414,20.4308,39900.0
2005-01-11 11:40:00,36.32,36.34,36.29,36.34,22300.0,20.4252,20.4365,20.4083,20.4365,22300.0
2005-01-11 11:50:00,36.33,36.38,36.31,36.38,37700.0,20.4308,20.4589,20.4196,20.4589,37700.0
2005-01-11 12:00:00,36.39,36.4,36.35,36.39,13500.0,20.4646,20.4702,20.4421,20.4646,13500.0
2005-01-11 12:10:00,36.39,36.41,36.3,36.32,24300.0,20.4646,20.4758,20.414,20.4252,24300.0
2005-01-11 12:20:00,36.32,36.36,36.29,36.31,14200.0,20.4252,20.4477,20.4083,20.4196,14200.0
2005-01-11 12:30:00,36.32,36.38,36.3,36.32,25300.0,20.4252,20.4589,20.414,20.4252,25300.0
2005-01-11 12:40:00,36.33,36.35,36.24,36.26,15600.0,20.4308,20.4421,20.3802,20.3915,15600.0
2005-01-11 12:50:00,36.27,36.32,36.23,36.27,22500.0,20.3971,20.4252,20.3746,20.3971,22500.0
2005-01-11 13:00:00,36.27,36.28,36.19,36.22,30100.0,20.3971,20.4027,20.3521,20.369,30100.0
2005-01-11 13:10:00,36.23,36.27,36.21,36.27,17800.0,20.3746,20.3971,20.3633,20.3971,17800.0
2005-01-11 13:20:00,36.24,36.29,36.24,36.28,8600.0,20.3802,20.4083,20.3802,20.4027,8600.0
2005-01-11 13:30:00,36.25,36.35,36.24,36.3,21000.0,20.3858,20.4421,20.3802,20.414,21000.0
2005-01-11 13:40:00,36.3,36.37,36.3,36.36,15300.0,20.414,20.4533,20.414,20.4477,15300.0
2005-01-11 13:50:00,36.37,36.51,36.37,36.48,23600.0,20.4533,20.5321,20.4533,20.5152,23600.0
2005-01-11 14:00:00,36.49,36.49,36.45,36.46,37800.0,20.5208,20.5208,20.4983,20.5039,37800.0
2005-01-11 14:10:00,36.46,36.55,36.46,36.49,20900.0,20.5039,20.5546,20.5039,20.5208,20900.0
2005-01-11 14:20:00,36.48,36.49,36.44,36.44,32500.0,20.5152,20.5208,20.4927,20.4927,32500.0
2005-01-11 14:30:00,36.44,36.44,36.39,36.4,16300.0,20.4927,20.4927,20.4646,20.4702,16300.0
2005-01-11 14:40:00,36.42,36.42,36.36,36.39,30400.0,20.4814,20.4814,20.4477,20.4646,30400.0
2005-01-11 14:50:00,36.39,36.4,36.31,36.35,41100.0,20.4646,20.4702,20.4196,20.4421,41100.0
2005-01-11 15:00:00,36.37,36.41,36.33,36.41,32500.0,20.4533,20.4758,20.4308,20.4758,32500.0
2005-01-11 15:10:00,36.41,36.45,36.38,36.43,50800.0,20.4758,20.4983,20.4589,20.4871,50800.0
2005-01-11 15:20:00,36.43,36.45,36.41,36.42,35500.0,20.4871,20.4983,20.4758,20.4814,35500.0
2005-01-11 15:30:00,36.42,36.43,36.37,36.38,45000.0,20.4814,20.4871,20.4533,20.4589,45000.0
2005-01-11 15:40:00,36.39,36.44,36.35,36.39,42400.0,20.4646,20.4927,20.4421,20.4646,42400.0
2005-01-11 15:50:00,36.4,36.4,36.35,36.37,52300.0,20.4702,20.4702,20.4421,20.4533,52300.0
2005-01-12 09:30:00,36.25,36.35,36.1,36.14,98900.0,20.3858,20.4421,20.3015,20.324,98900.0
2005-01-12 09:40:00,36.18,36.19,36.0,36.11,46500.0,20.3465,20.3521,20.2452,20.3071,46500.0
2005-01-12 09:50:00,36.11,36.17,36.02,36.15,45700.0,20.3071,20.3409,20.2565,20.3296,45700.0
2005-01-12 10:00:00,36.09,36.33,36.08,36.33,20800.0,20.2959,20.4308,20.2902,20.4308,20800.0
2005-01-12 10:10:00,36.32,36.32,36.12,36.12,35600.0,20.4252,20.4252,20.3127,20.3127,35600.0
2005-01-12 10:20:00,36.11,36.14,36.01,36.09,32000.0,20.3071,20.324,20.2509,20.2959,32000.0
2005-01-12 10:30:00,36.09,36.18,36.05,36.11,45200.0,20.2959,20.3465,20.2734,20.3071,45200.0
2005-01-12 10:40:00,36.11,36.16,36.01,36.01,84200.0,20.3071,20.3352,20.2509,20.2509,84200.0
2005-01-12 10:50:00,36.01,36.03,35.69,35.97,100200.0,20.2509,20.2621,20.0709,20.2284,100200.0
2005-01-12 11:00:00,35.97,36.06,35.97,36.05,31200.0,20.2284,20.279,20.2284,20.2734,31200.0
2005-01-12 11:10:00,36.04,36.12,36.03,36.09,55700.0,20.2677,20.3127,20.2621,20.2959,55700.0
2005-01-12 11:20:00,36.1,36.1,36.04,36.06,31900.0,20.3015,20.3015,20.2677,20.279,31900.0
2005-01-12 11:30:00,36.06,36.18,36.05,36.18,30000.0,20.279,20.3465,20.2734,20.3465,30000.0
2005-01-12 11:40:00,36.18,36.25,36.15,36.22,29400.0,20.3465,20.3858,20.3296,20.369,29400.0
2005-01-12 11:50:00,36.23,36.27,36.16,36.24,51100.0,20.3746,20.3971,20.3352,20.3802,51100.0
2005-01-12 12:00:00,36.24,36.24,36.1,36.1,31600.0,20.3802,20.3802,20.3015,20.3015,31600.0
2005-01-12 12:10:00,36.1,36.16,36.1,36.14,21800.0,20.3015,20.3352,20.3015,20.324,21800.0
2005-01-12 12:20:00,36.14,36.15,36.11,36.13,32300.0,20.324,20.3296,20.3071,20.3184,32300.0
2005-01-12 12:30:00,36.13,36.15,36.1,36.13,38600.0,20.3184,20.3296,20.3015,20.3184,38600.0
2005-01-12 12:40:00,36.11,36.13,36.03,36.04,37700.0,20.3071,20.3184,20.2621,20.2677,37700.0
2005-01-12 12:50:00,36.06,36.1,36.01,36.02,27500.0,20.279,20.3015,20.2509,20.2565,27500.0
2005-01-12 13:00:00,36.02,36.06,36.02,36.05,20800.0,20.2565,20.279,20.2565,20.2734,20800.0
2005-01-12 13:10:00,36.05,36.1,36.04,36.09,8900.0,20.2734,20.3015,20.2677,20.2959,8900.0
2005-01-12 13:20:00,36.09,36.13,36.09,36.1,16200.0,20.2959,20.3184,20.2959,20.3015,16200.0
2005-01-12 13:30:00,36.1,36.1,36.01,36.06,28600.0,20.3015,20.3015,20.2509,20.279,28600.0
2005-01-12 13:40:00,36.07,36.09,36.04,36.05,57800.0,20.2846,20.2959,20.2677,20.2734,57800.0
2005-01-12 13:50:00,36.04,36.06,36.01,36.06,27100.0,20.2677,20.279,20.2509,20.279,27100.0
2005-01-12 14:00:00,36.06,36.1,36.05,36.1,32700.0,20.279,20.3015,20.2734,20.3015,32700.0
2005-01-12 14:10:00,36.11,36.13,36.07,36.13,36400.0,20.3071,20.3184,20.2846,20.3184,36400.0
2005-01-12 14:20:00,36.13,36.17,36.11,36.12,36100.0,20.3184,20.3409,20.3071,20.3127,36100.0
2005-01-12 14:30:00,36.14,36.17,36.13,36.14,26400.0,20.324,20.3409,20.3184,20.324,26400.0
2005-01-12 14:40:00,36.15,36.18,36.12,36.18,27900.0,20.3296,20.3465,20.3127,20.3465,27900.0
2005-01-12 14:50:00,36.18,36.23,36.17,36.22,37900.0,20.3465,20.3746,20.3409,20.369,37900.0
2005-01-12 15:00:00,36.22,36.23,36.19,36.2,75900.0,20.369,20.3746,20.3521,20.3577,75900.0
2005-01-12 15:10:00,36.19,36.21,36.14,36.2,68700.0,20.3521,20.3633,20.324,20.3577,68700.0
2005-01-12 15:20:00,36.21,36.24,36.19,36.24,66200.0,20.3633,20.3802,20.3521,20.3802,66200.0
2005-01-12 15:30:00,36.24,36.33,36.19,36.3,90300.0,20.3802,20.4308,20.3521,20.414,90300.0
2005-01-12 15:40:00,36.33,36.4,36.26,36.3,55900.0,20.4308,20.4702,20.3915,20.414,55900.0
2005-01-12 15:50:00,36.3,36.31,36.2,36.28,101600.0,20.414,20.4196,20.3577,20.4027,101600.0
2005-01-13 09:30:00,36.37,36.54,36.34,36.4,43200.0,20.4533,20.5489,20.4365,20.4702,43200.0
2005-01-13 09:40:00,36.41,36.56,36.31,36.46,49100.0,20.4758,20.5602,20.4196,20.5039,49100.0
2005-01-13 09:50:00,36.47,36.48,36.37,36.46,27700.0,20.5096,20.5152,20.4533,20.5039,27700.0
2005-01-13 10:00:00,36.47,36.59,36.42,36.59,26200.0,20.5096,20.577,20.4814,20.577,26200.0
2005-01-13 10:10:00,36.58,36.66,36.54,36.6,30900.0,20.5714,20.6164,20.5489,20.5827,30900.0
2005-01-13 10:20:00,36.6,36.6,36.54,36.58,21600.0,20.5827,20.5827,20.5489,20.5714,21600.0
2005-01-13 10:30:00,36.6,36.66,36.56,36.6,39500.0,20.5827,20.6164,20.5602,20.5827,39500.0
2005-01-13 10:40:00,36.58,36.63,36.56,36.59,27500.0,20.5714,20.5995,20.5602,20.577,27500.0
2005-01-13 10:50:00,36.59,36.63,36.51,36.58,38600.0,20.577,20.5995,20.5321,20.5714,38600.0
2005-01-13 11:00:00,36.59,36.65,36.53,36.64,49800.0,20.577,20.6108,20.5433,20.6052,49800.0
2005-01-13 11:10:00,36.62,36.69,36.6,36.69,29700.0,20.5939,20.6333,20.5827,20.6333,29700.0
2005-01-13 11:20:00,36.69,36.73,36.68,36.69,28800.0,20.6333,20.6558,20.6277,20.6333,28800.0
2005-01-13 11:30:00,36.69,36.7,36.6,36.66,35900.0,20.6333,20.6389,20.5827,20.6164,35900.0
2005-01-13 11:40:00,36.67,36.67,36.58,36.6,31700.0,20.622,20.622,20.5714,20.5827,31700.0
2005-01-13 11:50:00,36.61,36.66,36.58,36.66,16900.0,20.5883,20.6164,20.5714,20.6164,16900.0
2005-01-13 12:00:00,36.66,36.68,36.65,36.68,16200.0,20.6164,20.6277,20.6108,20.6277,16200.0
2005-01-13 12:10:00,36.67,36.67,36.61,36.65,12300.0,20.622,20.622,20.5883,20.6108,12300.0
2005-01-13 12:20:00,36.65,36.69,36.65,36.69,10300.0,20.6108,20.6333,20.6108,20.6333,10300.0
2005-01-13 12:30:00,36.68,36.7,36.66,36.68,12900.0,20.6277,20.6389,20.6164,20.6277,12900.0
2005-01-13 12:40:00,36.68,36.69,36.64,36.66,16900.0,20.6277,20.6333,20.6052,20.6164,16900.0
2005-01-13 12:50:00,36.67,36.72,36.66,36.7,18100.0,20.622,20.6502,20.6164,20.6389,18100.0
2005-01-13 13:00:00,36.71,36.75,36.7,36.73,24400.0,20.6445,20.667,20.6389,20.6558,24400.0
2005-01-13 13:10:00,36.73,36.8,36.73,36.79,40900.0,20.6558,20.6951,20.6558,20.6895,40900.0
2005-01-13 13:20:00,36.79,36.79,36.74,36.76,25500.0,20.6895,20.6895,20.6614,20.6726,25500.0
2005-01-13 13:30:00,36.76,36.78,36.72,36.75,23700.0,20.6726,20.6839,20.6502,20.667,23700.0
2005-01-13 13:40:00,36.75,36.79,36.74,36.77,20400.0,20.667,20.6895,20.6614,20.6783,20400.0
2005-01-13 13:50:00,36.77,36.82,36.77,36.8,20500.0,20.6783,20.7064,20.6783,20.6951,20500.0
2005-01-13 14:00:00,36.8,36.83,36.79,36.79,20700.0,20.6951,20.712,20.6895,20.6895,20700.0
2005-01-13 14:10:00,36.79,36.8,36.75,36.77,25100.0,20.6895,20.6951,20.667,20.6783,25100.0
2005-01-13 14:20:00,36.78,36.83,36.77,36.82,31500.0,20.6839,20.712,20.6783,20.7064,31500.0
2005-01-13 14:30:00,36.83,36.84,36.72,36.73,35500.0,20.712,20.7176,20.6502,20.6558,35500.0
2005-01-13 14:40:00,36.73,36.74,36.67,36.73,25700.0,20.6558,20.6614,20.622,20.6558,25700.0
2005-01-13 14:50:00,36.73,36.76,36.68,36.72,31000.0,20.6558,20.6726,20.6277,20.6502,31000.0
2005-01-13 15:00:00,36.72,36.72,36.57,36.63,58300.0,20.6502,20.6502,20.5658,20.5995,58300.0
2005-01-13 15:10:00,36.62,36.64,36.56,36.56,43300.0,20.5939,20.6052,20.5602,20.5602,43300.0
2005-01-13 15:20:00,36.56,36.56,36.46,36.48,47300.0,20.5602,20.5602,20.5039,20.5152,47300.0
2005-01-13 15:30:00,36.48,36.51,36.43,36.45,55200.0,20.5152,20.5321,20.4871,20.4983,55200.0
2005-01-13 15:40:00,36.44,36.5,36.39,36.44,54200.0,20.4927,20.5264,20.4646,20.4927,54200.0
2005-01-13 15:50:00,36.43,36.43,36.35,36.39,98600.0,20.4871,20.4871,20.4421,20.4646,98600.0
2005-01-14 09:30:00,36.41,36.65,36.41,36.55,50900.0,20.4758,20.6108,20.4758,20.5546,50900.0
2005-01-14 09:40:00,36.55,36.62,36.49,36.61,23700.0,20.5546,20.5939,20.5208,20.5883,23700.0
2005-01-14 09:50:00,36.6,36.6,36.54,36.56,26100.0,20.5827,20.5827,20.5489,20.5602,26100.0
2005-01-14 10:00:00,36.58,36.58,36.42,36.44,20300.0,20.5714,20.5714,20.4814,20.4927,20300.0
2005-01-14 10:10:00,36.44,36.62,36.42,36.58,27600.0,20.4927,20.5939,20.4814,20.5714,27600.0
2005-01-14 10:20:00,36.57,36.76,36.5,36.74,32500.0,20.5658,20.6726,20.5264,20.6614,32500.0
2005-01-14 10:30:00,36.76,36.76,36.67,36.68,25600.0,20.6726,20.6726,20.622,20.6277,25600.0
2005-01-14 10:40:00,36.68,36.7,36.59,36.59,19500.0,20.6277,20.6389,20.577,20.577,19500.0
2005-01-14 10:50:00,36.6,36.71,36.6,36.63,38500.0,20.5827,20.6445,20.5827,20.5995,38500.0
2005-01-14 11:00:00,36.65,36.68,36.63,36.65,20700.0,20.6108,20.6277,20.5995,20.6108,20700.0
2005-01-14 11:10:00,36.66,36.72,36.63,36.69,42900.0,20.6164,20.6502,20.5995,20.6333,42900.0
2005-01-14 11:20:00,36.69,36.72,36.68,36.71,17900.0,20.6333,20.6502,20.6277,20.6445,17900.0
2005-01-14 11:30:00,36.71,36.72,36.65,36.66,24000.0,20.6445,20.6502,20.6108,20.6164,24000.0
2005-01-14 11:40:00,36.66,36.66,36.5,36.5,30000.0,20.6164,20.6164,20.5264,20.5264,30000.0
2005-01-14 11:50:00,36.5,36.51,36.4,36.46,39900.0,20.5264,20.5321,20.4702,20.5039,39900.0
2005-01-14 12:00:00,36.47,36.47,36.4,36.4,19200.0,20.5096,20.5096,20.4702,20.4702,19200.0
2005-01-14 12:10:00,36.4,36.48,36.4,36.46,14900.0,20.4702,20.5152,20.4702,20.5039,14900.0
2005-01-14 12:20:00,36.46,36.48,36.43,36.46,20400.0,20.5039,20.5152,20.4871,20.5039,20400.0
2005-01-14 12:30:00,36.46,36.54,36.46,36.51,49700.0,20.5039,20.5489,20.5039,20.5321,49700.0
2005-01-14 12:40:00,36.51,36.54,36.47,36.5,16100.0,20.5321,20.5489,20.5096,20.5264,16100.0
2005-01-14 12:50:00,36.49,36.5,36.47,36.47,7500.0,20.5208,20.5264,20.5096,20.5096,7500.0
2005-01-14 13:00:00,36.47,36.48,36.38,36.39,45400.0,20.5096,20.5152,20.4589,20.4646,45400.0
2005-01-14 13:10:00,36.39,36.4,36.36,36.36,19700.0,20.4646,20.4702,20.4477,20.4477,19700.0
2005-01-14 13:20:00,36.36,36.41,36.35,36.4,12100.0,20.4477,20.4758,20.4421,20.4702,12100.0
2005-01-14 13:30:00,36.39,36.43,36.38,36.4,22300.0,20.4646,20.4871,20.4589,20.4702,22300.0
2005-01-14 13:40:00,36.4,36.4,36.29,36.29,33700.0,20.4702,20.4702,20.4083,20.4083,33700.0
2005-01-14 13:50:00,36.29,36.33,36.29,36.31,25900.0,20.4083,20.4308,20.4083,20.4196,25900.0
2005-01-14 14:00:00,36.31,36.34,36.28,36.34,25000.0,20.4196,20.4365,20.4027,20.4365,25000.0
2005-01-14 14:10:00,36.34,36.34,36.22,36.27,38200.0,20.4365,20.4365,20.369,20.3971,38200.0
2005-01-14 14:20:00,36.27,36.28,36.24,36.25,42300.0,20.3971,20.4027,20.3802,20.3858,42300.0
2005-01-14 14:30:00,36.24,36.28,36.24,36.28,22600.0,20.3802,20.4027,20.3802,20.4027,22600.0
2005-01-14 14:40:00,36.28,36.29,36.21,36.22,38100.0,20.4027,20.4083,20.3633,20.369,38100.0
2005-01-14 14:50:00,36.22,36.27,36.21,36.27,30000.0,20.369,20.3971,20.3633,20.3971,30000.0
2005-01-14 15:00:00,36.27,36.29,36.25,36.25,43800.0,20.3971,20.4083,20.3858,20.3858,43800.0
2005-01-14 15:10:00,36.25,36.25,36.22,36.22,50400.0,20.3858,20.3858,20.369,20.369,50400.0
2005-01-14 15:20:00,36.22,36.23,36.21,36.22,39200.0,20.369,20.3746,20.3633,20.369,39200.0
2005-01-14 15:30:00,36.22,36.22,36.11,36.13,116200.0,20.369,20.369,20.3071,20.3184,116200.0
2005-01-14 15:40:00,36.14,36.18,36.13,36.17,64000.0,20.324,20.3465,20.3184,20.3409,64000.0
2005-01-14 15:50:00,36.17,36.22,36.15,36.18,120600.0,20.3409,20.369,20.3296,20.3465,120600.0
2005-01-18 09:30:00,35.75,36.0,35.57,35.64,176400.0,20.1047,20.2452,20.0034,20.0428,176400.0
2005-01-18 09:40:00,35.64,35.67,35.5,35.64,125100.0,20.0428,20.0597,19.9641,20.0428,125100.0
2005-01-18 09:50:00,35.58,35.64,35.3,35.51,117100.0,20.0091,20.0428,19.8516,19.9697,117100.0
2005-01-18 10:00:00,35.53,35.6,35.5,35.59,86600.0,19.9809,20.0203,19.9641,20.0147,86600.0
2005-01-18 10:10:00,35.59,35.61,35.43,35.5,107300.0,20.0147,20.0259,19.9247,19.9641,107300.0
2005-01-18 10:20:00,35.5,35.5,35.41,35.45,67900.0,19.9641,19.9641,19.9135,19.9359,67900.0
2005-01-18 10:30:00,35.46,35.57,35.43,35.55,118500.0,19.9416,20.0034,19.9247,19.9922,118500.0
2005-01-18 10:40:00,35.55,35.59,35.5,35.57,70100.0,19.9922,20.0147,19.9641,20.0034,70100.0
2005-01-18 10:50:00,35.57,35.6,35.56,35.58,69600.0,20.0034,20.0203,19.9978,20.0091,69600.0
2005-01-18 11:00:00,35.58,35.58,35.45,35.49,89800.0,20.0091,20.0091,19.9359,19.9584,89800.0
2005-01-18 11:10:00,35.49,35.6,35.49,35.6,36400.0,19.9584,20.0203,19.9584,20.0203,36400.0
2005-01-18 11:20:00,35.59,35.61,35.55,35.6,64400.0,20.0147,20.0259,19.9922,20.0203,64400.0
2005-01-18 11:30:00,35.59,35.64,35.58,35.64,66700.0,20.0147,20.0428,20.0091,20.0428,66700.0
2005-01-18 11:40:00,35.64,35.67,35.6,35.63,63300.0,20.0428,20.0597,20.0203,20.0372,63300.0
2005-01-18 11:50:00,35.64,35.68,35.63,35.64,46800.0,20.0428,20.0653,20.0372,20.0428,46800.0
2005-01-18 12:00:00,35.64,35.67,35.63,35.64,75100.0,20.0428,20.0597,20.0372,20.0428,75100.0
2005-01-18 12:10:00,35.64,35.65,35.62,35.65,46800.0,20.0428,20.0484,20.0315,20.0484,46800.0
2005-01-18 12:20:00,35.64,35.65,35.61,35.63,35100.0,20.0428,20.0484,20.0259,20.0372,35100.0
2005-01-18 12:30:00,35.62,35.71,35.62,35.66,101400.0,20.0315,20.0822,20.0315,20.054,101400.0
2005-01-18 12:40:00,35.65,35.66,35.61,35.65,41200.0,20.0484,20.054,20.0259,20.0484,41200.0
2005-01-18 12:50:00,35.65,35.65,35.64,35.65,36700.0,20.0484,20.0484,20.0428,20.0484,36700.0
2005-01-18 13:00:00,35.65,35.73,35.64,35.7,62500.0,20.0484,20.0934,20.0428,20.0765,62500.0
2005-01-18 13:10:00,35.7,35.72,35.69,35.71,24000.0,20.0765,20.0878,20.0709,20.0822,24000.0
2005-01-18 13:20:00,35.7,35.7,35.65,35.7,34300.0,20.0765,20.0765,20.0484,20.0765,34300.0
2005-01-18 13:30:00,35.69,35.75,35.69,35.73,75200.0,20.0709,20.1047,20.0709,20.0934,75200.0
2005-01-18 13:40:00,35.73,35.83,35.73,35.82,53200.0,20.0934,20.1496,20.0934,20.144,53200.0
2005-01-18 13:50:00,35.83,35.9,35.82,35.88,27100.0,20.1496,20.189,20.144,20.1778,27100.0
2005-01-18 14:00:00,35.88,35.92,35.87,35.92,45400.0,20.1778,20.2003,20.1721,20.2003,45400.0
2005-01-18 14:10:00,35.92,35.96,35.91,35.93,29200.0,20.2003,20.2228,20.1946,20.2059,29200.0
2005-01-18 14:20:00,35.92,35.98,35.92,35.98,29600.0,20.2003,20.234,20.2003,20.234,29600.0
2005-01-18 14:30:00,35.98,35.98,35.95,35.97,70500.0,20.234,20.234,20.2171,20.2284,70500.0
2005-01-18 14:40:00,35.99,36.06,35.98,36.05,91500.0,20.2396,20.279,20.234,20.2734,91500.0
2005-01-18 14:50:00,36.05,36.07,36.02,36.06,32800.0,20.2734,20.2846,20.2565,20.279,32800.0
2005-01-18 15:00:00,36.06,36.12,36.05,36.11,37000.0,20.279,20.3127,20.2734,20.3071,37000.0
2005-01-18 15:10:00,36.11,36.2,36.08,36.19,54100.0,20.3071,20.3577,20.2902,20.3521,54100.0
2005-01-18 15:20:00,36.2,36.27,36.19,36.27,79700.0,20.3577,20.3971,20.3521,20.3971,79700.0
2005-01-18 15:30:00,36.27,36.31,36.25,36.29,82400.0,20.3971,20.4196,20.3858,20.4083,82400.0
2005-01-18 15:40:00,36.3,36.41,36.29,36.4,72500.0,20.414,20.4758,20.4083,20.4702,72500.0
2005-01-18 15:50:00,36.41,36.45,36.35,36.42,205300.0,20.4758,20.4983,20.4421,20.4814,205300.0
2005-01-19 09:30:00,36.4,36.5,36.29,36.4,63700.0,20.4702,20.5264,20.4083,20.4702,63700.0
2005-01-19 09:40:00,36.41,36.44,36.35,36.39,37300.0,20.4758,20.4927,20.4421,20.4646,37300.0
2005-01-19 09:50:00,36.39,36.46,36.34,36.4,39500.0,20.4646,20.5039,20.4365,20.4702,39500.0
2005-01-19 10:00:00,36.4,36.42,36.33,36.35,23800.0,20.4702,20.4814,20.4308,20.4421,23800.0
2005-01-19 10:10:00,36.35,36.38,36.24,36.26,37900.0,20.4421,20.4589,20.3802,20.3915,37900.0
2005-01-19 10:20:00,36.27,36.29,36.22,36.24,29900.0,20.3971,20.4083,20.369,20.3802,29900.0
2005-01-19 10:30:00,36.24,36.27,36.2,36.21,32500.0,20.3802,20.3971,20.3577,20.3633,32500.0
2005-01-19 10:40:00,36.21,36.21,36.17,36.2,35500.0,20.3633,20.3633,20.3409,20.3577,35500.0
2005-01-19 10:50:00,36.2,36.25,36.2,36.21,36800.0,20.3577,20.3858,20.3577,20.3633,36800.0
2005-01-19 11:00:00,36.21,36.25,36.21,36.25,17800.0,20.3633,20.3858,20.3633,20.3858,17800.0
2005-01-19 11:10:00,36.25,36.26,36.21,36.24,19000.0,20.3858,20.3915,20.3633,20.3802,19000.0
2005-01-19 11:20:00,36.24,36.25,36.19,36.24,17900.0,20.3802,20.3858,20.3521,20.3802,17900.0
2005-01-19 11:30:00,36.24,36.25,36.23,36.25,25500.0,20.3802,20.3858,20.3746,20.3858,25500.0
2005-01-19 11:40:00,36.24,36.24,36.19,36.21,23100.0,20.3802,20.3802,20.3521,20.3633,23100.0
2005-01-19 11:50:00,36.2,36.21,36.2,36.21,16400.0,20.3577,20.3633,20.3577,20.3633,16400.0
2005-01-19 12:00:00,36.21,36.21,36.04,36.12,51100.0,20.3633,20.3633,20.2677,20.3127,51100.0
2005-01-19 12:10:00,36.12,36.12,36.07,36.09,21900.0,20.3127,20.3127,20.2846,20.2959,21900.0
2005-01-19 12:20:00,36.08,36.1,36.05,36.1,21600.0,20.2902,20.3015,20.2734,20.3015,21600.0
2005-01-19 12:30:00,36.1,36.18,36.09,36.18,16600.0,20.3015,20.3465,20.2959,20.3465,16600.0
2005-01-19 12:40:00,36.18,36.22,36.16,36.21,17700.0,20.3465,20.369,20.3352,20.3633,17700.0
2005-01-19 12:50:00,36.22,36.24,36.19,36.23,17400.0,20.369,20.3802,20.3521,20.3746,17400.0
2005-01-19 13:00:00,36.22,36.25,36.19,36.19,10400.0,20.369,20.3858,20.3521,20.3521,10400.0
2005-01-19 13:10:00,36.2,36.23,36.18,36.23,20300.0,20.3577,20.3746,20.3465,20.3746,20300.0
2005-01-19 13:20:00,36.22,36.26,36.22,36.25,14800.0,20.369,20.3915,20.369,20.3858,14800.0
2005-01-19 13:30:00,36.25,36.25,36.23,36.24,12200.0,20.3858,20.3858,20.3746,20.3802,12200.0
2005-01-19 13:40:00,36.23,36.28,36.22,36.25,15400.0,20.3746,20.4027,20.369,20.3858,15400.0
2005-01-19 13:50:00,36.25,36.26,36.19,36.24,15700.0,20.3858,20.3915,20.3521,20.3802,15700.0
2005-01-19 14:00:00,36.23,36.24,36.11,36.13,39700.0,20.3746,20.3802,20.3071,20.3184,39700.0
2005-01-19 14:10:00,36.13,36.2,36.13,36.2,20200.0,20.3184,20.3577,20.3184,20.3577,20200.0
2005-01-19 14:20:00,36.2,36.22,36.19,36.2,23200.0,20.3577,20.369,20.3521,20.3577,23200.0
2005-01-19 14:30:00,36.21,36.23,36.16,36.18,23100.0,20.3633,20.3746,20.3352,20.3465,23100.0
2005-01-19 14:40:00,36.18,36.2,36.15,36.17,29600.0,20.3465,20.3577,20.3296,20.3409,29600.0
2005-01-19 14:50:00,36.18,36.2,36.14,36.16,35900.0,20.3465,20.3577,20.324,20.3352,35900.0
2005-01-19 15:00:00,36.18,36.21,36.16,36.17,25800.0,20.3465,20.3633,20.3352,20.3409,25800.0
2005-01-19 15:10:00,36.17,36.19,36.15,36.16,45100.0,20.3409,20.3521,20.3296,20.3352,45100.0
2005-01-19 15:20:00,36.16,36.17,36.01,36.01,36600.0,20.3352,20.3409,20.2509,20.2509,36600.0
2005-01-19 15:30:00,36.01,36.05,35.97,36.05,39500.0,20.2509,20.2734,20.2284,20.2734,39500.0
2005-01-19 15:40:00,36.04,36.08,36.0,36.01,34800.0,20.2677,20.2902,20.2452,20.2509,34800.0
2005-01-19 15:50:00,36.01,36.03,35.94,36.0,56600.0,20.2509,20.2621,20.2115,20.2452,56600.0
2005-01-20 09:30:00,35.77,35.85,35.6,35.75,96000.0,20.1159,20.1609,20.0203,20.1047,96000.0
2005-01-20 09:40:00,35.74,35.81,35.66,35.8,33200.0,20.099,20.1384,20.054,20.1328,33200.0
2005-01-20 09:50:00,35.8,35.8,35.72,35.77,39200.0,20.1328,20.1328,20.0878,20.1159,39200.0
2005-01-20 10:00:00,35.76,35.87,35.75,35.84,45900.0,20.1103,20.1721,20.1047,20.1553,45900.0
2005-01-20 10:10:00,35.86,35.9,35.8,35.8,47400.0,20.1665,20.189,20.1328,20.1328,47400.0
2005-01-20 10:20:00,35.81,35.86,35.66,35.73,47100.0,20.1384,20.1665,20.054,20.0934,47100.0
2005-01-20 10:30:00,35.75,35.77,35.66,35.77,23100.0,20.1047,20.1159,20.054,20.1159,23100.0
2005-01-20 10:40:00,35.78,35.81,35.7,35.8,24000.0,20.1215,20.1384,20.0765,20.1328,24000.0
2005-01-20 10:50:00,35.8,35.84,35.74,35.75,34700.0,20.1328,20.1553,20.099,20.1047,34700.0
2005-01-20 11:00:00,35.8,35.89,35.79,35.84,48500.0,20.1328,20.1834,20.1272,20.1553,48500.0
2005-01-20 11:10:00,35.83,35.88,35.82,35.86,23300.0,20.1496,20.1778,20.144,20.1665,23300.0
2005-01-20 11:20:00,35.81,35.83,35.78,35.83,12800.0,20.1384,20.1496,20.1215,20.1496,12800.0
2005-01-20 11:30:00,35.83,35.96,35.82,35.94,26600.0,20.1496,20.2228,20.144,20.2115,26600.0
2005-01-20 11:40:00,35.94,36.04,35.91,35.99,22100.0,20.2115,20.2677,20.1946,20.2396,22100.0
2005-01-20 11:50:00,35.97,36.02,35.95,35.96,33000.0,20.2284,20.2565,20.2171,20.2228,33000.0
2005-01-20 12:00:00,35.95,35.96,35.87,35.89,19800.0,20.2171,20.2228,20.1721,20.1834,19800.0
2005-01-20 12:10:00,35.91,35.92,35.86,35.9,18200.0,20.1946,20.2003,20.1665,20.189,18200.0
2005-01-20 12:20:00,35.89,35.92,35.86,35.9,11800.0,20.1834,20.2003,20.1665,20.189,11800.0
2005-01-20 12:30:00,35.9,35.94,35.84,35.86,19000.0,20.189,20.2115,20.1553,20.1665,19000.0
2005-01-20 12:40:00,35.85,35.88,35.83,35.86,11800.0,20.1609,20.1778,20.1496,20.1665,11800.0
2005-01-20 12:50:00,35.85,35.86,35.82,35.83,13600.0,20.1609,20.1665,20.144,20.1496,13600.0
2005-01-20 13:00:00,35.83,35.89,35.83,35.84,14400.0,20.1496,20.1834,20.1496,20.1553,14400.0
2005-01-20 13:10:00,35.84,35.84,35.65,35.67,32800.0,20.1553,20.1553,20.0484,20.0597,32800.0
2005-01-20 13:20:00,35.69,35.8,35.69,35.79,12300.0,20.0709,20.1328,20.0709,20.1272,12300.0
2005-01-20 13:30:00,35.79,35.84,35.77,35.84,21000.0,20.1272,20.1553,20.1159,20.1553,21000.0
2005-01-20 13:40:00,35.84,35.86,35.82,35.84,18500.0,20.1553,20.1665,20.144,20.1553,18500.0
2005-01-20 13:50:00,35.84,35.85,35.81,35.84,12700.0,20.1553,20.1609,20.1384,20.1553,12700.0
2005-01-20 14:00:00,35.84,35.87,35.81,35.87,25400.0,20.1553,20.1721,20.1384,20.1721,25400.0
2005-01-20 14:10:00,35.87,35.95,35.86,35.93,37300.0,20.1721,20.2171,20.1665,20.2059,37300.0
2005-01-20 14:20:00,35.93,35.95,35.84,35.84,29600.0,20.2059,20.2171,20.1553,20.1553,29600.0
2005-01-20 14:30:00,35.85,35.91,35.84,35.84,46200.0,20.1609,20.1946,20.1553,20.1553,46200.0
2005-01-20 14:40:00,35.84,35.95,35.84,35.9,40100.0,20.1553,20.2171,20.1553,20.189,40100.0
2005-01-20 14:50:00,35.89,35.93,35.85,35.91,28200.0,20.1834,20.2059,20.1609,20.1946,28200.0
2005-01-20 15:00:00,35.89,35.9,35.8,35.86,54100.0,20.1834,20.189,20.1328,20.1665,54100.0
2005-01-20 15:10:00,35.85,35.87,35.82,35.85,49200.0,20.1609,20.1721,20.144,20.1609,49200.0
2005-01-20 15:20:00,35.86,35.86,35.78,35.8,48000.0,20.1665,20.1665,20.1215,20.1328,48000.0
2005-01-20 15:30:00,35.8,35.84,35.79,35.83,49800.0,20.1328,20.1553,20.1272,20.1496,49800.0
2005-01-20 15:40:00,35.83,35.83,35.74,35.79,39500.0,20.1496,20.1496,20.099,20.1272,39500.0
2005-01-20 15:50:00,35.77,35.82,35.74,35.78,64800.0,20.1159,20.144,20.099,20.1215,64800.0
2005-01-21 09:30:00,35.75,35.9,35.65,35.74,120700.0,20.1047,20.189,20.0484,20.099,120700.0
2005-01-21 09:40:00,35.74,35.79,35.68,35.73,21100.0,20.099,20.1272,20.0653,20.0934,21100.0
2005-01-21 09:50:00,35.73,35.73,35.52,35.68,28000.0,20.0934,20.0934,19.9753,20.0653,28000.0
2005-01-21 10:00:00,35.68,35.76,35.66,35.73,23300.0,20.0653,20.1103,20.054,20.0934,23300.0
2005-01-21 10:10:00,35.72,35.74,35.56,35.67,36000.0,20.0878,20.099,19.9978,20.0597,36000.0
2005-01-21 10:20:00,35.67,35.85,35.66,35.84,23000.0,20.0597,20.1609,20.054,20.1553,23000.0
2005-01-21 10:30:00,35.84,35.9,35.78,35.89,21800.0,20.1553,20.189,20.1215,20.1834,21800.0
2005-01-21 10:40:00,35.89,35.96,35.86,35.93,21400.0,20.1834,20.2228,20.1665,20.2059,21400.0
2005-01-21 10:50:00,35.93,35.93,35.84,35.87,15100.0,20.2059,20.2059,20.1553,20.1721,15100.0
2005-01-21 11:00:00,35.87,35.89,35.85,35.86,14800.0,20.1721,20.1834,20.1609,20.1665,14800.0
2005-01-21 11:10:00,35.87,35.88,35.84,35.85,15700.0,20.1721,20.1778,20.1553,20.1609,15700.0
2005-01-21 11:20:00,35.86,35.88,35.84,35.84,24200.0,20.1665,20.1778,20.1553,20.1553,24200.0
2005-01-21 11:30:00,35.86,35.9,35.84,35.84,16300.0,20.1665,20.189,20.1553,20.1553,16300.0
2005-01-21 11:40:00,35.85,35.87,35.81,35.83,15100.0,20.1609,20.1721,20.1384,20.1496,15100.0
2005-01-21 11:50:00,35.83,35.88,35.82,35.84,12500.0,20.1496,20.1778,20.144,20.1553,12500.0
2005-01-21 12:00:00,35.83,35.83,35.78,35.78,13800.0,20.1496,20.1496,20.1215,20.1215,13800.0
2005-01-21 12:10:00,35.78,35.8,35.76,35.77,10200.0,20.1215,20.1328,20.1103,20.1159,10200.0
2005-01-21 12:20:00,35.77,35.78,35.72,35.72,12800.0,20.1159,20.1215,20.0878,20.0878,12800.0
2005-01-21 12:30:00,35.72,35.72,35.68,35.72,17200.0,20.0878,20.0878,20.0653,20.0878,17200.0
2005-01-21 12:40:00,35.72,35.78,35.72,35.77,15300.0,20.0878,20.1215,20.0878,20.1159,15300.0
2005-01-21 12:50:00,35.77,35.77,35.74,35.75,7500.0,20.1159,20.1159,20.099,20.1047,7500.0
2005-01-21 13:00:00,35.76,35.77,35.73,35.76,32200.0,20.1103,20.1159,20.0934,20.1103,32200.0
2005-01-21 13:10:00,35.76,35.8,35.74,35.76,12800.0,20.1103,20.1328,20.099,20.1103,12800.0
2005-01-21 13:20:00,35.75,35.78,35.72,35.76,9900.0,20.1047,20.1215,20.0878,20.1103,9900.0
2005-01-21 13:30:00,35.77,35.77,35.68,35.72,33800.0,20.1159,20.1159,20.0653,20.0878,33800.0
2005-01-21 13:40:00,35.73,35.73,35.63,35.71,25200.0,20.0934,20.0934,20.0372,20.0822,25200.0
2005-01-21 13:50:00,35.7,35.8,35.66,35.77,39000.0,20.0765,20.1328,20.054,20.1159,39000.0
2005-01-21 14:00:00,35.76,35.78,35.73,35.75,11700.0,20.1103,20.1215,20.0934,20.1047,11700.0
2005-01-21 14:10:00,35.75,35.75,35.64,35.67,27600.0,20.1047,20.1047,20.0428,20.0597,27600.0
2005-01-21 14:20:00,35.68,35.78,35.65,35.73,13800.0,20.0653,20.1215,20.0484,20.0934,13800.0
2005-01-21 14:30:00,35.73,35.76,35.71,35.71,16700.0,20.0934,20.1103,20.0822,20.0822,16700.0
2005-01-21 14:40:00,35.73,35.74,35.67,35.68,25500.0,20.0934,20.099,20.0597,20.0653,25500.0
2005-01-21 14:50:00,35.7,35.7,35.62,35.69,20400.0,20.0765,20.0765,20.0315,20.0709,20400.0
2005-01-21 15:00:00,35.68,35.72,35.67,35.69,26200.0,20.0653,20.0878,20.0597,20.0709,26200.0
2005-01-21 15:10:00,35.7,35.7,35.64,35.65,27500.0,20.0765,20.0765,20.0428,20.0484,27500.0
2005-01-21 15:20:00,35.66,35.79,35.66,35.79,64100.0,20.054,20.1272,20.054,20.1272,64100.0
2005-01-21 15:30:00,35.79,35.79,35.71,35.76,39000.0,20.1272,20.1272,20.0822,20.1103,39000.0
2005-01-21 15:40:00,35.77,35.8,35.75,35.76,89700.0,20.1159,20.1328,20.1047,20.1103,89700.0
2005-01-21 15:50:00,35.76,35.76,35.7,35.71,59700.0,20.1103,20.1103,20.0765,20.0822,59700.0
2005-01-24 09:30:00,35.74,35.76,35.66,35.66,51900.0,20.099,20.1103,20.054,20.054,51900.0
2005-01-24 09:40:00,35.66,35.74,35.57,35.66,62100.0,20.054,20.099,20.0034,20.054,62100.0
2005-01-24 09:50:00,35.64,35.67,35.5,35.53,35500.0,20.0428,20.0597,19.9641,19.9809,35500.0
2005-01-24 10:00:00,35.56,35.63,35.53,35.56,130600.0,19.9978,20.0372,19.9809,19.9978,130600.0
2005-01-24 10:10:00,35.57,35.63,35.56,35.6,75900.0,20.0034,20.0372,19.9978,20.0203,75900.0
2005-01-24 10:20:00,35.59,35.6,35.53,35.55,37400.0,20.0147,20.0203,19.9809,19.9922,37400.0
2005-01-24 10:30:00,35.55,35.6,35.55,35.57,50800.0,19.9922,20.0203,19.9922,20.0034,50800.0
2005-01-24 10:40:00,35.57,35.59,35.54,35.57,27700.0,20.0034,20.0147,19.9866,20.0034,27700.0
2005-01-24 10:50:00,35.57,35.57,35.5,35.52,26900.0,20.0034,20.0034,19.9641,19.9753,26900.0
2005-01-24 11:00:00,35.52,35.58,35.51,35.56,48900.0,19.9753,20.0091,19.9697,19.9978,48900.0
2005-01-24 11:10:00,35.58,35.6,35.5,35.59,38500.0,20.0091,20.0203,19.9641,20.0147,38500.0
2005-01-24 11:20:00,35.59,35.6,35.56,35.59,42300.0,20.0147,20.0203,19.9978,20.0147,42300.0
2005-01-24 11:30:00,35.58,35.62,35.56,35.58,86900.0,20.0091,20.0315,19.9978,20.0091,86900.0
2005-01-24 11:40:00,35.57,35.61,35.51,35.53,24900.0,20.0034,20.0259,19.9697,19.9809,24900.0
2005-01-24 11:50:00,35.53,35.58,35.53,35.54,16800.0,19.9809,20.0091,19.9809,19.9866,16800.0
2005-01-24 12:00:00,35.54,35.65,35.54,35.56,17000.0,19.9866,20.0484,19.9866,19.9978,17000.0
2005-01-24 12:10:00,35.55,35.6,35.5,35.53,61000.0,19.9922,20.0203,19.9641,19.9809,61000.0
2005-01-24 12:20:00,35.53,35.54,35.5,35.5,20500.0,19.9809,19.9866,19.9641,19.9641,20500.0
2005-01-24 12:30:00,35.5,35.5,35.47,35.48,53000.0,19.9641,19.9641,19.9472,19.9528,53000.0
2005-01-24 12:40:00,35.48,35.53,35.47,35.52,20800.0,19.9528,19.9809,19.9472,19.9753,20800.0
2005-01-24 12:50:00,35.53,35.58,35.52,35.56,21200.0,19.9809,20.0091,19.9753,19.9978,21200.0
2005-01-24 13:00:00,35.56,35.6,35.55,35.56,22600.0,19.9978,20.0203,19.9922,19.9978,22600.0
2005-01-24 13:10:00,35.56,35.62,35.56,35.62,20700.0,19.9978,20.0315,19.9978,20.0315,20700.0
2005-01-24 13:20:00,35.61,35.67,35.57,35.61,20100.0,20.0259,20.0597,20.0034,20.0259,20100.0
2005-01-24 13:30:00,35.6,35.61,35.53,35.54,20500.0,20.0203,20.0259,19.9809,19.9866,20500.0
2005-01-24 13:40:00,35.54,35.54,35.51,35.52,16100.0,19.9866,19.9866,19.9697,19.9753,16100.0
2005-01-24 13:50:00,35.51,35.53,35.48,35.49,20700.0,19.9697,19.9809,19.9528,19.9584,20700.0
2005-01-24 14:00:00,35.5,35.58,35.5,35.53,19200.0,19.9641,20.0091,19.9641,19.9809,19200.0
2005-01-24 14:10:00,35.53,35.54,35.5,35.51,20800.0,19.9809,19.9866,19.9641,19.9697,20800.0
2005-01-24 14:20:00,35.5,35.52,35.49,35.5,29500.0,19.9641,19.9753,19.9584,19.9641,29500.0
2005-01-24 14:30:00,35.49,35.51,35.48,35.5,34000.0,19.9584,19.9697,19.9528,19.9641,34000.0
2005-01-24 14:40:00,35.51,35.54,35.5,35.52,40600.0,19.9697,19.9866,19.9641,19.9753,40600.0
2005-01-24 14:50:00,35.51,35.52,35.45,35.46,25600.0,19.9697,19.9753,19.9359,19.9416,25600.0
2005-01-24 15:00:00,35.46,35.46,35.42,35.44,33700.0,19.9416,19.9416,19.9191,19.9303,33700.0
2005-01-24 15:10:00,35.44,35.5,35.43,35.44,46000.0,19.9303,19.9641,19.9247,19.9303,46000.0
2005-01-24 15:20:00,35.45,35.47,35.43,35.46,75500.0,19.9359,19.9472,19.9247,19.9416,75500.0
2005-01-24 15:30:00,35.46,35.52,35.45,35.45,30300.0,19.9416,19.9753,19.9359,19.9359,30300.0
2005-01-24 15:40:00,35.46,35.51,35.44,35.5,60300.0,19.9416,19.9697,19.9303,19.9641,60300.0
2005-01-24 15:50:00,35.5,35.52,35.48,35.51,168200.0,19.9641,19.9753,19.9528,19.9697,168200.0
2005-01-25 09:30:00,35.53,35.64,35.48,35.64,72900.0,19.9809,20.0428,19.9528,20.0428,72900.0
2005-01-25 09:40:00,35.69,35.69,35.48,35.49,68400.0,20.0709,20.0709,19.9528,19.9584,68400.0
2005-01-25 09:50:00,35.49,35.6,35.49,35.6,46600.0,19.9584,20.0203,19.9584,20.0203,46600.0
2005-01-25 10:00:00,35.64,35.65,35.47,35.54,44700.0,20.0428,20.0484,19.9472,19.9866,44700.0
2005-01-25 10:10:00,35.53,35.54,35.46,35.5,131100.0,19.9809,19.9866,19.9416,19.9641,131100.0
2005-01-25 10:20:00,35.5,35.5,35.43,35.47,29700.0,19.9641,19.9641,19.9247,19.9472,29700.0
2005-01-25 10:30:00,35.48,35.48,35.37,35.45,24900.0,19.9528,19.9528,19.891,19.9359,24900.0
2005-01-25 10:40:00,35.45,35.46,35.4,35.43,28900.0,19.9359,19.9416,19.9078,19.9247,28900.0
2005-01-25 10:50:00,35.43,35.48,35.42,35.47,30300.0,19.9247,19.9528,19.9191,19.9472,30300.0
2005-01-25 11:00:00,35.47,35.5,35.45,35.49,29800.0,19.9472,19.9641,19.9359,19.9584,29800.0
2005-01-25 11:10:00,35.48,35.48,35.4,35.48,39100.0,19.9528,19.9528,19.9078,19.9528,39100.0
2005-01-25 11:20:00,35.47,35.5,35.44,35.49,23800.0,19.9472,19.9641,19.9303,19.9584,23800.0
2005-01-25 11:30:00,35.49,35.5,35.46,35.47,18400.0,19.9584,19.9641,19.9416,19.9472,18400.0
2005-01-25 11:40:00,35.47,35.48,35.4,35.46,10400.0,19.9472,19.9528,19.9078,19.9416,10400.0
2005-01-25 11:50:00,35.45,35.51,35.43,35.51,33300.0,19.9359,19.9697,19.9247,19.9697,33300.0
2005-01-25 12:00:00,35.52,35.54,35.5,35.54,41200.0,19.9753,19.9866,19.9641,19.9866,41200.0
2005-01-25 12:10:00,35.53,35.53,35.5,35.51,28600.0,19.9809,19.9809,19.9641,19.9697,28600.0
2005-01-25 12:20:00,35.5,35.51,35.48,35.51,31900.0,19.9641,19.9697,19.9528,19.9697,31900.0
2005-01-25 12:30:00,35.5,35.52,35.48,35.48,14800.0,19.9641,19.9753,19.9528,19.9528,14800.0
2005-01-25 12:40:00,35.48,35.52,35.48,35.5,17800.0,19.9528,19.9753,19.9528,19.9641,17800.0
2005-01-25 12:50:00,35.49,35.49,35.44,35.46,24200.0,19.9584,19.9584,19.9303,19.9416,24200.0
2005-01-25 13:00:00,35.47,35.51,35.47,35.5,39600.0,19.9472,19.9697,19.9472,19.9641,39600.0
2005-01-25 13:10:00,35.5,35.52,35.48,35.5,113200.0,19.9641,19.9753,19.9528,19.9641,113200.0
2005-01-25 13:20:00,35.49,35.54,35.48,35.49,20800.0,19.9584,19.9866,19.9528,19.9584,20800.0
2005-01-25 13:30:00,35.49,35.54,35.49,35.52,35000.0,19.9584,19.9866,19.9584,19.9753,35000.0
2005-01-25 13:40:00,35.51,35.51,35.47,35.48,16600.0,19.9697,19.9697,19.9472,19.9528,16600.0
2005-01-25 13:50:00,35.48,35.5,35.45,35.48,22300.0,19.9528,19.9641,19.9359,19.9528,22300.0
2005-01-25 14:00:00,35.48,35.49,35.44,35.45,9800.0,19.9528,19.9584,19.9303,19.9359,9800.0
2005-01-25 14:10:00,35.45,35.46,35.44,35.45,21600.0,19.9359,19.9416,19.9303,19.9359,21600.0
2005-01-25 14:20:00,35.45,35.48,35.43,35.44,49000.0,19.9359,19.9528,19.9247,19.9303,49000.0
2005-01-25 14:30:00,35.42,35.44,35.38,35.4,23400.0,19.9191,19.9303,19.8966,19.9078,23400.0
2005-01-25 14:40:00,35.4,35.41,35.37,35.38,20600.0,19.9078,19.9135,19.891,19.8966,20600.0
2005-01-25 14:50:00,35.39,35.4,35.37,35.39,29500.0,19.9022,19.9078,19.891,19.9022,29500.0
2005-01-25 15:00:00,35.4,35.42,35.37,35.39,36200.0,19.9078,19.9191,19.891,19.9022,36200.0
2005-01-25 15:10:00,35.39,35.4,35.33,35.34,38500.0,19.9022,19.9078,19.8685,19.8741,38500.0
2005-01-25 15:20:00,35.35,35.35,35.3,35.3,53800.0,19.8797,19.8797,19.8516,19.8516,53800.0
2005-01-25 15:30:00,35.3,35.39,35.27,35.31,71600.0,19.8516,19.9022,19.8347,19.8572,71600.0
2005-01-25 15:40:00,35.35,35.35,35.25,35.27,86700.0,19.8797,19.8797,19.8235,19.8347,86700.0
2005-01-25 15:50:00,35.27,35.3,35.25,35.28,69800.0,19.8347,19.8516,19.8235,19.8403,69800.0
2005-01-26 09:30:00,35.35,35.38,35.25,35.36,64500.0,19.8797,19.8966,19.8235,19.8853,64500.0
2005-01-26 09:40:00,35.36,35.43,35.26,35.3,45500.0,19.8853,19.9247,19.8291,19.8516,45500.0
2005-01-26 09:50:00,35.28,35.37,35.28,35.34,55900.0,19.8403,19.891,19.8403,19.8741,55900.0
2005-01-26 10:00:00,35.36,35.41,35.3,35.37,73400.0,19.8853,19.9135,19.8516,19.891,73400.0
2005-01-26 10:10:00,35.36,35.43,35.36,35.38,45000.0,19.8853,19.9247,19.8853,19.8966,45000.0
2005-01-26 10:20:00,35.38,35.4,35.32,35.36,38700.0,19.8966,19.9078,19.8628,19.8853,38700.0
2005-01-26 10:30:00,35.37,35.41,35.3,35.41,54300.0,19.891,19.9135,19.8516,19.9135,54300.0
2005-01-26 10:40:00,35.41,35.42,35.37,35.41,25200.0,19.9135,19.9191,19.891,19.9135,25200.0
2005-01-26 10:50:00,35.41,35.46,35.37,35.43,33400.0,19.9135,19.9416,19.891,19.9247,33400.0
2005-01-26 11:00:00,35.43,35.44,35.33,35.38,25500.0,19.9247,19.9303,19.8685,19.8966,25500.0
2005-01-26 11:10:00,35.38,35.38,35.31,35.37,28200.0,19.8966,19.8966,19.8572,19.891,28200.0
2005-01-26 11:20:00,35.37,35.38,35.27,35.34,28200.0,19.891,19.8966,19.8347,19.8741,28200.0
2005-01-26 11:30:00,35.33,35.4,35.31,35.31,43200.0,19.8685,19.9078,19.8572,19.8572,43200.0
2005-01-26 11:40:00,35.31,35.32,35.16,35.21,54800.0,19.8572,19.8628,19.7729,19.801,54800.0
2005-01-26 11:50:00,35.21,35.28,35.18,35.25,29400.0,19.801,19.8403,19.7841,19.8235,29400.0
2005-01-26 12:00:00,35.27,35.3,35.26,35.3,39600.0,19.8347,19.8516,19.8291,19.8516,39600.0
2005-01-26 12:10:00,35.28,35.3,35.27,35.28,35900.0,19.8403,19.8516,19.8347,19.8403,35900.0
2005-01-26 12:20:00,35.28,35.29,35.19,35.2,29900.0,19.8403,19.846,19.7897,19.7954,29900.0
2005-01-26 12:30:00,35.21,35.21,35.18,35.2,18400.0,19.801,19.801,19.7841,19.7954,18400.0
2005-01-26 12:40:00,35.2,35.24,35.19,35.21,21100.0,19.7954,19.8178,19.7897,19.801,21100.0
2005-01-26 12:50:00,35.2,35.24,35.17,35.17,21600.0,19.7954,19.8178,19.7785,19.7785,21600.0
2005-01-26 13:00:00,35.17,35.25,35.17,35.25,12500.0,19.7785,19.8235,19.7785,19.8235,12500.0
2005-01-26 13:10:00,35.25,35.26,35.21,35.22,33600.0,19.8235,19.8291,19.801,19.8066,33600.0
2005-01-26 13:20:00,35.22,35.23,35.19,35.23,43200.0,19.8066,19.8122,19.7897,19.8122,43200.0
2005-01-26 13:30:00,35.23,35.28,35.21,35.26,44300.0,19.8122,19.8403,19.801,19.8291,44300.0
2005-01-26 13:40:00,35.26,35.3,35.24,35.27,115600.0,19.8291,19.8516,19.8178,19.8347,115600.0
2005-01-26 13:50:00,35.27,35.29,35.26,35.28,18700.0,19.8347,19.846,19.8291,19.8403,18700.0
2005-01-26 14:00:00,35.27,35.29,35.26,35.27,20300.0,19.8347,19.846,19.8291,19.8347,20300.0
2005-01-26 14:10:00,35.27,35.27,35.22,35.22,61400.0,19.8347,19.8347,19.8066,19.8066,61400.0
2005-01-26 14:20:00,35.22,35.27,35.2,35.23,49000.0,19.8066,19.8347,19.7954,19.8122,49000.0
2005-01-26 14:30:00,35.23,35.23,35.19,35.2,30500.0,19.8122,19.8122,19.7897,19.7954,30500.0
2005-01-26 14:40:00,35.2,35.22,35.18,35.21,74100.0,19.7954,19.8066,19.7841,19.801,74100.0
2005-01-26 14:50:00,35.21,35.22,35.19,35.21,26100.0,19.801,19.8066,19.7897,19.801,26100.0
2005-01-26 15:00:00,35.21,35.23,35.12,35.18,40100.0,19.801,19.8122,19.7504,19.7841,40100.0
2005-01-26 15:10:00,35.18,35.21,35.16,35.19,103700.0,19.7841,19.801,19.7729,19.7897,103700.0
2005-01-26 15:20:00,35.19,35.26,35.17,35.17,84500.0,19.7897,19.8291,19.7785,19.7785,84500.0
2005-01-26 15:30:00,35.17,35.21,35.12,35.19,102100.0,19.7785,19.801,19.7504,19.7897,102100.0
2005-01-26 15:40:00,35.19,35.21,35.16,35.19,49400.0,19.7897,19.801,19.7729,19.7897,49400.0
2005-01-26 15:50:00,35.19,35.22,35.16,35.17,126100.0,19.7897,19.8066,19.7729,19.7785,126100.0
2005-01-27 09:30:00,35.2,35.23,35.15,35.23,58900.0,19.7954,19.8122,19.7672,19.8122,58900.0
2005-01-27 09:40:00,35.24,35.4,35.24,35.38,95700.0,19.8178,19.9078,19.8178,19.8966,95700.0
2005-01-27 09:50:00,35.38,35.55,35.29,35.53,128900.0,19.8966,19.9922,19.846,19.9809,128900.0
2005-01-27 10:00:00,35.52,35.68,35.5,35.55,178200.0,19.9753,20.0653,19.9641,19.9922,178200.0
2005-01-27 10:10:00,35.56,35.56,35.45,35.49,39800.0,19.9978,19.9978,19.9359,19.9584,39800.0
2005-01-27 10:20:00,35.49,35.51,35.41,35.43,37300.0,19.9584,19.9697,19.9135,19.9247,37300.0
2005-01-27 10:30:00,35.44,35.55,35.42,35.55,35700.0,19.9303,19.9922,19.9191,19.9922,35700.0
2005-01-27 10:40:00,35.55,35.58,35.42,35.45,29000.0,19.9922,20.0091,19.9191,19.9359,29000.0
2005-01-27 10:50:00,35.45,35.5,35.41,35.5,118300.0,19.9359,19.9641,19.9135,19.9641,118300.0
2005-01-27 11:00:00,35.5,35.56,35.44,35.5,73100.0,19.9641,19.9978,19.9303,19.9641,73100.0
2005-01-27 11:10:00,35.52,35.54,35.45,35.5,41000.0,19.9753,19.9866,19.9359,19.9641,41000.0
2005-01-27 11:20:00,35.51,35.52,35.46,35.5,21900.0,19.9697,19.9753,19.9416,19.9641,21900.0
2005-01-27 11:30:00,35.5,35.52,35.48,35.52,53500.0,19.9641,19.9753,19.9528,19.9753,53500.0
2005-01-27 11:40:00,35.51,35.63,35.5,35.61,53000.0,19.9697,20.0372,19.9641,20.0259,53000.0
2005-01-27 11:50:00,35.6,35.66,35.59,35.63,31100.0,20.0203,20.054,20.0147,20.0372,31100.0
2005-01-27 12:00:00,35.64,35.65,35.62,35.64,17900.0,20.0428,20.0484,20.0315,20.0428,17900.0
2005-01-27 12:10:00,35.64,35.65,35.61,35.64,9900.0,20.0428,20.0484,20.0259,20.0428,9900.0
2005-01-27 12:20:00,35.63,35.64,35.57,35.6,38200.0,20.0372,20.0428,20.0034,20.0203,38200.0
2005-01-27 12:30:00,35.59,35.6,35.55,35.56,46600.0,20.0147,20.0203,19.9922,19.9978,46600.0
2005-01-27 12:40:00,35.57,35.58,35.5,35.55,37300.0,20.0034,20.0091,19.9641,19.9922,37300.0
2005-01-27 12:50:00,35.55,35.62,35.52,35.58,77800.0,19.9922,20.0315,19.9753,20.0091,77800.0
2005-01-27 13:00:00,35.59,35.6,35.5,35.53,32900.0,20.0147,20.0203,19.9641,19.9809,32900.0
2005-01-27 13:10:00,35.53,35.53,35.48,35.52,27100.0,19.9809,19.9809,19.9528,19.9753,27100.0
2005-01-27 13:20:00,35.52,35.54,35.47,35.47,24900.0,19.9753,19.9866,19.9472,19.9472,24900.0
2005-01-27 13:30:00,35.46,35.53,35.44,35.5,54900.0,19.9416,19.9809,19.9303,19.9641,54900.0
2005-01-27 13:40:00,35.51,35.52,35.44,35.5,37900.0,19.9697,19.9753,19.9303,19.9641,37900.0
2005-01-27 13:50:00,35.48,35.5,35.46,35.47,27200.0,19.9528,19.9641,19.9416,19.9472,27200.0
2005-01-27 14:00:00,35.47,35.53,35.47,35.53,24200.0,19.9472,19.9809,19.9472,19.9809,24200.0
2005-01-27 14:10:00,35.54,35.55,35.48,35.49,34100.0,19.9866,19.9922,19.9528,19.9584,34100.0
2005-01-27 14:20:00,35.48,35.55,35.48,35.51,34000.0,19.9528,19.9922,19.9528,19.9697,34000.0
2005-01-27 14:30:00,35.51,35.54,35.5,35.52,50100.0,19.9697,19.9866,19.9641,19.9753,50100.0
2005-01-27 14:40:00,35.53,35.56,35.48,35.49,38100.0,19.9809,19.9978,19.9528,19.9584,38100.0
2005-01-27 14:50:00,35.5,35.56,35.5,35.56,34200.0,19.9641,19.9978,19.9641,19.9978,34200.0
2005-01-27 15:00:00,35.56,35.58,35.51,35.52,55700.0,19.9978,20.0091,19.9697,19.9753,55700.0
2005-01-27 15:10:00,35.52,35.63,35.51,35.58,59100.0,19.9753,20.0372,19.9697,20.0091,59100.0
2005-01-27 15:20:00,35.58,35.65,35.58,35.63,64700.0,20.0091,20.0484,20.0091,20.0372,64700.0
2005-01-27 15:30:00,35.62,35.71,35.61,35.71,63300.0,20.0315,20.0822,20.0259,20.0822,63300.0
2005-01-27 15:40:00,35.7,35.72,35.66,35.69,94200.0,20.0765,20.0878,20.054,20.0709,94200.0
2005-01-27 15:50:00,35.69,35.69,35.6,35.67,134300.0,20.0709,20.0709,20.0203,20.0597,134300.0
2005-01-28 09:30:00,35.54,35.65,35.47,35.62,61900.0,19.9866,20.0484,19.9472,20.0315,61900.0
2005-01-28 09:40:00,35.64,35.7,35.6,35.68,40500.0,20.0428,20.0765,20.0203,20.0653,40500.0
2005-01-28 09:50:00,35.69,35.75,35.68,35.69,40000.0,20.0709,20.1047,20.0653,20.0709,40000.0
2005-01-28 10:00:00,35.69,35.69,35.51,35.55,38800.0,20.0709,20.0709,19.9697,19.9922,38800.0
2005-01-28 10:10:00,35.55,35.78,35.49,35.73,64900.0,19.9922,20.1215,19.9584,20.0934,64900.0
2005-01-28 10:20:00,35.73,35.73,35.51,35.64,21100.0,20.0934,20.0934,19.9697,20.0428,21100.0
2005-01-28 10:30:00,35.63,35.69,35.6,35.66,21000.0,20.0372,20.0709,20.0203,20.054,21000.0
2005-01-28 10:40:00,35.68,35.7,35.55,35.57,16200.0,20.0653,20.0765,19.9922,20.0034,16200.0
2005-01-28 10:50:00,35.6,35.63,35.54,35.59,28200.0,20.0203,20.0372,19.9866,20.0147,28200.0
2005-01-28 11:00:00,35.58,35.66,35.52,35.58,32700.0,20.0091,20.054,19.9753,20.0091,32700.0
2005-01-28 11:10:00,35.59,35.62,35.5,35.5,43900.0,20.0147,20.0315,19.9641,19.9641,43900.0
2005-01-28 11:20:00,35.5,35.57,35.45,35.54,38000.0,19.9641,20.0034,19.9359,19.9866,38000.0
2005-01-28 11:30:00,35.53,35.59,35.53,35.59,20700.0,19.9809,20.0147,19.9809,20.0147,20700.0
2005-01-28 11:40:00,35.59,35.59,35.53,35.57,22800.0,20.0147,20.0147,19.9809,20.0034,22800.0
2005-01-28 11:50:00,35.58,35.63,35.55,35.61,13200.0,20.0091,20.0372,19.9922,20.0259,13200.0
2005-01-28 12:00:00,35.62,35.65,35.59,35.64,18000.0,20.0315,20.0484,20.0147,20.0428,18000.0
2005-01-28 12:10:00,35.65,35.7,35.64,35.7,23400.0,20.0484,20.0765,20.0428,20.0765,23400.0
2005-01-28 12:20:00,35.7,35.72,35.65,35.68,18700.0,20.0765,20.0878,20.0484,20.0653,18700.0
2005-01-28 12:30:00,35.68,35.74,35.63,35.68,24200.0,20.0653,20.099,20.0372,20.0653,24200.0
2005-01-28 12:40:00,35.67,35.71,35.65,35.68,19400.0,20.0597,20.0822,20.0484,20.0653,19400.0
2005-01-28 12:50:00,35.69,35.7,35.66,35.68,17500.0,20.0709,20.0765,20.054,20.0653,17500.0
2005-01-28 13:00:00,35.68,35.68,35.63,35.66,39800.0,20.0653,20.0653,20.0372,20.054,39800.0
2005-01-28 13:10:00,35.66,35.74,35.66,35.74,37400.0,20.054,20.099,20.054,20.099,37400.0
2005-01-28 13:20:00,35.74,35.75,35.72,35.73,35000.0,20.099,20.1047,20.0878,20.0934,35000.0
2005-01-28 13:30:00,35.73,35.73,35.66,35.66,17600.0,20.0934,20.0934,20.054,20.054,17600.0
2005-01-28 13:40:00,35.65,35.73,35.64,35.72,21100.0,20.0484,20.0934,20.0428,20.0878,21100.0
2005-01-28 13:50:00,35.72,35.74,35.67,35.68,23200.0,20.0878,20.099,20.0597,20.0653,23200.0
2005-01-28 14:00:00,35.69,35.69,35.56,35.56,28200.0,20.0709,20.0709,19.9978,19.9978,28200.0
2005-01-28 14:10:00,35.56,35.63,35.55,35.61,29400.0,19.9978,20.0372,19.9922,20.0259,29400.0
2005-01-28 14:20:00,35.6,35.7,35.6,35.69,40600.0,20.0203,20.0765,20.0203,20.0709,40600.0
2005-01-28 14:30:00,35.69,35.72,35.65,35.7,32200.0,20.0709,20.0878,20.0484,20.0765,32200.0
2005-01-28 14:40:00,35.71,35.74,35.68,35.72,23100.0,20.0822,20.099,20.0653,20.0878,23100.0
2005-01-28 14:50:00,35.73,35.73,35.64,35.69,40000.0,20.0934,20.0934,20.0428,20.0709,40000.0
2005-01-28 15:00:00,35.69,35.76,35.69,35.71,33800.0,20.0709,20.1103,20.0709,20.0822,33800.0
2005-01-28 15:10:00,35.72,35.78,35.7,35.7,53400.0,20.0878,20.1215,20.0765,20.0765,53400.0
2005-01-28 15:20:00,35.69,35.73,35.65,35.7,67100.0,20.0709,20.0934,20.0484,20.0765,67100.0
2005-01-28 15:30:00,35.7,35.81,35.65,35.79,65000.0,20.0765,20.1384,20.0484,20.1272,65000.0
2005-01-28 15:40:00,35.75,35.9,35.75,35.82,71000.0,20.1047,20.189,20.1047,20.144,71000.0
2005-01-28 15:50:00,35.82,35.88,35.77,35.86,83600.0,20.144,20.1778,20.1159,20.1665,83600.0
2005-01-31 09:30:00,35.8,35.82,35.5,35.51,145900.0,20.1328,20.144,19.9641,19.9697,145900.0
2005-01-31 09:40:00,35.51,35.81,35.23,35.23,137000.0,19.9697,20.1384,19.8122,19.8122,137000.0
2005-01-31 09:50:00,35.23,35.24,34.88,35.15,185900.0,19.8122,19.8178,19.6154,19.7672,185900.0
2005-01-31 10:00:00,35.16,35.17,35.04,35.1,103900.0,19.7729,19.7785,19.7054,19.7391,103900.0
2005-01-31 10:10:00,35.11,35.17,35.01,35.02,146000.0,19.7447,19.7785,19.6885,19.6941,146000.0
2005-01-31 10:20:00,35.01,35.06,35.0,35.05,115900.0,19.6885,19.7166,19.6829,19.711,115900.0
2005-01-31 10:30:00,35.06,35.09,35.02,35.03,67500.0,19.7166,19.7335,19.6941,19.6998,67500.0
2005-01-31 10:40:00,35.02,35.04,34.99,35.0,136800.0,19.6941,19.7054,19.6773,19.6829,136800.0
2005-01-31 10:50:00,35.0,35.0,34.91,35.0,156300.0,19.6829,19.6829,19.6323,19.6829,156300.0
2005-01-31 11:00:00,34.96,35.0,34.9,34.96,151200.0,19.6604,19.6829,19.6266,19.6604,151200.0
2005-01-31 11:10:00,34.96,35.19,34.96,35.14,63700.0,19.6604,19.7897,19.6604,19.7616,63700.0
2005-01-31 11:20:00,35.12,35.17,34.96,34.97,119900.0,19.7504,19.7785,19.6604,19.666,119900.0
2005-01-31 11:30:00,34.98,35.03,34.95,34.95,85300.0,19.6716,19.6998,19.6548,19.6548,85300.0
2005-01-31 11:40:00,34.95,34.97,34.9,34.9,50800.0,19.6548,19.666,19.6266,19.6266,50800.0
2005-01-31 11:50:00,34.9,34.94,34.89,34.89,42600.0,19.6266,19.6491,19.621,19.621,42600.0
2005-01-31 12:00:00,34.9,35.0,34.89,34.99,60400.0,19.6266,19.6829,19.621,19.6773,60400.0
2005-01-31 12:10:00,34.98,35.04,34.95,35.0,58200.0,19.6716,19.7054,19.6548,19.6829,58200.0
2005-01-31 12:20:00,35.0,35.1,35.0,35.03,62000.0,19.6829,19.7391,19.6829,19.6998,62000.0
2005-01-31 12:30:00,35.03,35.06,35.01,35.04,94500.0,19.6998,19.7166,19.6885,19.7054,94500.0
2005-01-31 12:40:00,35.04,35.07,35.04,35.06,59100.0,19.7054,19.7222,19.7054,19.7166,59100.0
2005-01-31 12:50:00,35.06,35.06,35.02,35.05,89200.0,19.7166,19.7166,19.6941,19.711,89200.0
2005-01-31 13:00:00,35.04,35.13,35.0,35.11,112900.0,19.7054,19.756,19.6829,19.7447,112900.0
2005-01-31 13:10:00,35.11,35.12,35.04,35.06,102200.0,19.7447,19.7504,19.7054,19.7166,102200.0
2005-01-31 13:20:00,35.05,35.05,34.96,34.99,71000.0,19.711,19.711,19.6604,19.6773,71000.0
2005-01-31 13:30:00,34.99,35.07,34.99,35.07,31000.0,19.6773,19.7222,19.6773,19.7222,31000.0
2005-01-31 13:40:00,35.07,35.08,35.0,35.0,42500.0,19.7222,19.7279,19.6829,19.6829,42500.0
2005-01-31 13:50:00,35.0,35.11,34.99,35.06,97500.0,19.6829,19.7447,19.6773,19.7166,97500.0
2005-01-31 14:00:00,35.05,35.09,35.03,35.06,35400.0,19.711,19.7335,19.6998,19.7166,35400.0
2005-01-31 14:10:00,35.06,35.1,35.03,35.05,48300.0,19.7166,19.7391,19.6998,19.711,48300.0
2005-01-31 14:20:00,35.05,35.05,34.98,34.98,100700.0,19.711,19.711,19.6716,19.6716,100700.0
2005-01-31 14:30:00,34.99,35.03,34.97,35.0,107800.0,19.6773,19.6998,19.666,19.6829,107800.0
2005-01-31 14:40:00,35.01,35.02,35.0,35.0,54300.0,19.6885,19.6941,19.6829,19.6829,54300.0
2005-01-31 14:50:00,35.01,35.01,35.0,35.0,31100.0,19.6885,19.6885,19.6829,19.6829,31100.0
2005-01-31 15:00:00,35.01,35.01,34.95,35.0,185500.0,19.6885,19.6885,19.6548,19.6829,185500.0
2005-01-31 15:10:00,35.0,35.06,34.84,34.88,142600.0,19.6829,19.7166,19.5929,19.6154,142600.0
2005-01-31 15:20:00,34.86,34.86,34.76,34.78,119000.0,19.6041,19.6041,19.5479,19.5592,119000.0
2005-01-31 15:30:00,34.78,34.88,34.77,34.86,152100.0,19.5592,19.6154,19.5535,19.6041,152100.0
2005-01-31 15:40:00,34.85,34.94,34.82,34.86,169300.0,19.5985,19.6491,19.5817,19.6041,169300.0
2005-01-31 15:50:00,34.87,34.95,34.86,34.92,182400.0,19.6098,19.6548,19.6041,19.6379,182400.0
2005-02-01 09:30:00,34.83,34.88,34.61,34.8,234200.0,19.5873,19.6154,19.4636,19.5704,234200.0
2005-02-01 09:40:00,34.79,34.88,34.72,34.72,120100.0,19.5648,19.6154,19.5254,19.5254,120100.0
2005-02-01 09:50:00,34.72,34.8,34.51,34.8,154500.0,19.5254,19.5704,19.4073,19.5704,154500.0
2005-02-01 10:00:00,34.8,34.81,34.68,34.74,234000.0,19.5704,19.576,19.5029,19.5367,234000.0
2005-02-01 10:10:00,34.75,34.83,34.73,34.75,233400.0,19.5423,19.5873,19.531,19.5423,233400.0
2005-02-01 10:20:00,34.76,34.83,34.74,34.8,99300.0,19.5479,19.5873,19.5367,19.5704,99300.0
2005-02-01 10:30:00,34.8,34.82,34.76,34.79,151100.0,19.5704,19.5817,19.5479,19.5648,151100.0
2005-02-01 10:40:00,34.8,34.8,34.75,34.76,84200.0,19.5704,19.5704,19.5423,19.5479,84200.0
2005-02-01 10:50:00,34.77,34.77,34.72,34.75,117500.0,19.5535,19.5535,19.5254,19.5423,117500.0
2005-02-01 11:00:00,34.76,34.76,34.7,34.74,185500.0,19.5479,19.5479,19.5142,19.5367,185500.0
2005-02-01 11:10:00,34.74,34.82,34.73,34.76,147300.0,19.5367,19.5817,19.531,19.5479,147300.0
2005-02-01 11:20:00,34.76,34.79,34.7,34.73,157800.0,19.5479,19.5648,19.5142,19.531,157800.0
2005-02-01 11:30:00,34.73,34.8,34.72,34.8,107300.0,19.531,19.5704,19.5254,19.5704,107300.0
2005-02-01 11:40:00,34.8,34.87,34.79,34.83,102600.0,19.5704,19.6098,19.5648,19.5873,102600.0
2005-02-01 11:50:00,34.82,34.9,34.82,34.89,73200.0,19.5817,19.6266,19.5817,19.621,73200.0
2005-02-01 12:00:00,34.9,34.96,34.89,34.94,55100.0,19.6266,19.6604,19.621,19.6491,55100.0
2005-02-01 12:10:00,34.93,34.94,34.91,34.92,25700.0,19.6435,19.6491,19.6323,19.6379,25700.0
2005-02-01 12:20:00,34.91,34.91,34.8,34.8,148500.0,19.6323,19.6323,19.5704,19.5704,148500.0
2005-02-01 12:30:00,34.8,34.84,34.8,34.81,145800.0,19.5704,19.5929,19.5704,19.576,145800.0
2005-02-01 12:40:00,34.81,34.81,34.75,34.77,63200.0,19.576,19.576,19.5423,19.5535,63200.0
2005-02-01 12:50:00,34.77,34.81,34.76,34.8,42400.0,19.5535,19.576,19.5479,19.5704,42400.0
2005-02-01 13:00:00,34.79,34.8,34.77,34.77,32200.0,19.5648,19.5704,19.5535,19.5535,32200.0
2005-02-01 13:10:00,34.75,34.78,34.63,34.65,155600.0,19.5423,19.5592,19.4748,19.4861,155600.0
2005-02-01 13:20:00,34.66,34.7,34.57,34.69,87400.0,19.4917,19.5142,19.4411,19.5085,87400.0
2005-02-01 13:30:00,34.68,34.71,34.68,34.68,81300.0,19.5029,19.5198,19.5029,19.5029,81300.0
2005-02-01 13:40:00,34.68,34.69,34.63,34.68,75900.0,19.5029,19.5085,19.4748,19.5029,75900.0
2005-02-01 13:50:00,34.67,34.86,34.67,34.86,106700.0,19.4973,19.6041,19.4973,19.6041,106700.0
2005-02-01 14:00:00,34.86,34.86,34.77,34.77,99400.0,19.6041,19.6041,19.5535,19.5535,99400.0
2005-02-01 14:10:00,34.77,34.77,34.69,34.69,114500.0,19.5535,19.5535,19.5085,19.5085,114500.0
2005-02-01 14:20:00,34.7,34.74,34.6,34.74,113200.0,19.5142,19.5367,19.4579,19.5367,113200.0
2005-02-01 14:30:00,34.74,34.77,34.72,34.74,118100.0,19.5367,19.5535,19.5254,19.5367,118100.0
2005-02-01 14:40:00,34.74,34.75,34.71,34.73,288500.0,19.5367,19.5423,19.5198,19.531,288500.0
2005-02-01 14:50:00,34.73,34.74,34.68,34.72,94500.0,19.531,19.5367,19.5029,19.5254,94500.0
2005-02-01 15:00:00,34.72,34.76,34.68,34.76,259000.0,19.5254,19.5479,19.5029,19.5479,259000.0
2005-02-01 15:10:00,34.75,34.76,34.7,34.72,64000.0,19.5423,19.5479,19.5142,19.5254,64000.0
2005-02-01 15:20:00,34.72,34.73,34.7,34.72,513500.0,19.5254,19.531,19.5142,19.5254,513500.0
2005-02-01 15:30:00,34.72,34.8,34.69,34.8,361100.0,19.5254,19.5704,19.5085,19.5704,361100.0
2005-02-01 15:40:00,34.8,34.81,34.77,34.79,78500.0,19.5704,19.576,19.5535,19.5648,78500.0
2005-02-01 15:50:00,34.78,34.82,34.76,34.8,100300.0,19.5592,19.5817,19.5479,19.5704,100300.0
2005-02-02 09:30:00,34.65,34.8,34.58,34.59,103500.0,19.4861,19.5704,19.4467,19.4523,103500.0
2005-02-02 09:40:00,34.62,34.62,34.54,34.58,378700.0,19.4692,19.4692,19.4242,19.4467,378700.0
2005-02-02 09:50:00,34.57,34.6,34.38,34.39,152000.0,19.4411,19.4579,19.3342,19.3398,152000.0
2005-02-02 10:00:00,34.4,34.49,34.38,34.47,79600.0,19.3455,19.3961,19.3342,19.3848,79600.0
2005-02-02 10:10:00,34.49,34.54,34.46,34.5,168500.0,19.3961,19.4242,19.3792,19.4017,168500.0
2005-02-02 10:20:00,34.5,34.57,34.5,34.55,59800.0,19.4017,19.4411,19.4017,19.4298,59800.0
2005-02-02 10:30:00,34.56,34.57,34.51,34.53,34300.0,19.4354,19.4411,19.4073,19.4186,34300.0
2005-02-02 10:40:00,34.53,34.57,34.5,34.54,54300.0,19.4186,19.4411,19.4017,19.4242,54300.0
2005-02-02 10:50:00,34.54,34.6,34.53,34.59,179800.0,19.4242,19.4579,19.4186,19.4523,179800.0
2005-02-02 11:00:00,34.6,34.73,34.58,34.72,105000.0,19.4579,19.531,19.4467,19.5254,105000.0
2005-02-02 11:10:00,34.72,34.77,34.7,34.7,56000.0,19.5254,19.5535,19.5142,19.5142,56000.0
2005-02-02 11:20:00,34.7,34.71,34.62,34.63,43100.0,19.5142,19.5198,19.4692,19.4748,43100.0
2005-02-02 11:30:00,34.64,34.68,34.53,34.53,61100.0,19.4804,19.5029,19.4186,19.4186,61100.0
2005-02-02 11:40:00,34.56,34.59,34.54,34.56,30700.0,19.4354,19.4523,19.4242,19.4354,30700.0
2005-02-02 11:50:00,34.56,34.57,34.5,34.53,49100.0,19.4354,19.4411,19.4017,19.4186,49100.0
2005-02-02 12:00:00,34.53,34.54,34.5,34.51,59500.0,19.4186,19.4242,19.4017,19.4073,59500.0
2005-02-02 12:10:00,34.51,34.52,34.5,34.5,32800.0,19.4073,19.4129,19.4017,19.4017,32800.0
2005-02-02 12:20:00,34.51,34.54,34.5,34.53,53600.0,19.4073,19.4242,19.4017,19.4186,53600.0
2005-02-02 12:30:00,34.52,34.52,34.47,34.51,95800.0,19.4129,19.4129,19.3848,19.4073,95800.0
2005-02-02 12:40:00,34.52,34.57,34.5,34.55,37700.0,19.4129,19.4411,19.4017,19.4298,37700.0
2005-02-02 12:50:00,34.57,34.58,34.53,34.57,12900.0,19.4411,19.4467,19.4186,19.4411,12900.0
2005-02-02 13:00:00,34.57,34.61,34.57,34.6,32300.0,19.4411,19.4636,19.4411,19.4579,32300.0
2005-02-02 13:10:00,34.59,34.59,34.55,34.56,32100.0,19.4523,19.4523,19.4298,19.4354,32100.0
2005-02-02 13:20:00,34.55,34.56,34.48,34.5,35800.0,19.4298,19.4354,19.3904,19.4017,35800.0
2005-02-02 13:30:00,34.51,34.54,34.5,34.52,26400.0,19.4073,19.4242,19.4017,19.4129,26400.0
2005-02-02 13:40:00,34.52,34.54,34.49,34.51,38500.0,19.4129,19.4242,19.3961,19.4073,38500.0
2005-02-02 13:50:00,34.5,34.51,34.48,34.51,45300.0,19.4017,19.4073,19.3904,19.4073,45300.0
2005-02-02 14:00:00,34.5,34.55,34.48,34.55,31500.0,19.4017,19.4298,19.3904,19.4298,31500.0
2005-02-02 14:10:00,34.54,34.56,34.52,34.56,34900.0,19.4242,19.4354,19.4129,19.4354,34900.0
2005-02-02 14:20:00,34.56,34.62,34.54,34.54,71000.0,19.4354,19.4692,19.4242,19.4242,71000.0
2005-02-02 14:30:00,34.54,34.6,34.49,34.52,123200.0,19.4242,19.4579,19.3961,19.4129,123200.0
2005-02-02 14:40:00,34.53,34.59,34.49,34.56,74300.0,19.4186,19.4523,19.3961,19.4354,74300.0
2005-02-02 14:50:00,34.57,34.61,34.55,34.59,35100.0,19.4411,19.4636,19.4298,19.4523,35100.0
2005-02-02 15:00:00,34.59,34.59,34.55,34.56,66400.0,19.4523,19.4523,19.4298,19.4354,66400.0
2005-02-02 15:10:00,34.56,34.61,34.52,34.57,54000.0,19.4354,19.4636,19.4129,19.4411,54000.0
2005-02-02 15:20:00,34.56,34.63,34.56,34.62,98000.0,19.4354,19.4748,19.4354,19.4692,98000.0
2005-02-02 15:30:00,34.62,34.76,34.62,34.74,87100.0,19.4692,19.5479,19.4692,19.5367,87100.0
2005-02-02 15:40:00,34.74,34.84,34.52,34.81,72800.0,19.5367,19.5929,19.4129,19.576,72800.0
2005-02-02 15:50:00,34.78,34.83,34.74,34.76,127800.0,19.5592,19.5873,19.5367,19.5479,127800.0
2005-02-03 09:30:00,34.81,34.87,34.8,34.85,131400.0,19.576,19.6098,19.5704,19.5985,131400.0
2005-02-03 09:40:00,34.85,34.92,34.8,34.82,63600.0,19.5985,19.6379,19.5704,19.5817,63600.0
2005-02-03 09:50:00,34.82,34.83,34.67,34.71,100200.0,19.5817,19.5873,19.4973,19.5198,100200.0
2005-02-03 10:00:00,34.7,34.7,34.57,34.68,75400.0,19.5142,19.5142,19.4411,19.5029,75400.0
2005-02-03 10:10:00,34.68,34.68,34.62,34.64,37200.0,19.5029,19.5029,19.4692,19.4804,37200.0
2005-02-03 10:20:00,34.64,34.67,34.61,34.62,72900.0,19.4804,19.4973,19.4636,19.4692,72900.0
2005-02-03 10:30:00,34.62,34.64,34.58,34.59,72100.0,19.4692,19.4804,19.4467,19.4523,72100.0
2005-02-03 10:40:00,34.58,34.61,34.5,34.61,132100.0,19.4467,19.4636,19.4017,19.4636,132100.0
2005-02-03 10:50:00,34.61,34.61,34.49,34.49,62300.0,19.4636,19.4636,19.3961,19.3961,62300.0
2005-02-03 11:00:00,34.49,34.5,34.45,34.48,52600.0,19.3961,19.4017,19.3736,19.3904,52600.0
2005-02-03 11:10:00,34.49,34.57,34.46,34.55,156800.0,19.3961,19.4411,19.3792,19.4298,156800.0
2005-02-03 11:20:00,34.57,34.57,34.44,34.5,77900.0,19.4411,19.4411,19.368,19.4017,77900.0
2005-02-03 11:30:00,34.49,34.55,34.49,34.54,28900.0,19.3961,19.4298,19.3961,19.4242,28900.0
2005-02-03 11:40:00,34.55,34.58,34.54,34.57,24600.0,19.4298,19.4467,19.4242,19.4411,24600.0
2005-02-03 11:50:00,34.58,34.63,34.57,34.62,31200.0,19.4467,19.4748,19.4411,19.4692,31200.0
2005-02-03 12:00:00,34.63,34.64,34.61,34.62,31200.0,19.4748,19.4804,19.4636,19.4692,31200.0
2005-02-03 12:10:00,34.61,34.65,34.61,34.63,101800.0,19.4636,19.4861,19.4636,19.4748,101800.0
2005-02-03 12:20:00,34.63,34.63,34.59,34.59,29100.0,19.4748,19.4748,19.4523,19.4523,29100.0
2005-02-03 12:30:00,34.59,34.6,34.59,34.6,23500.0,19.4523,19.4579,19.4523,19.4579,23500.0
2005-02-03 12:40:00,34.6,34.6,34.55,34.55,33500.0,19.4579,19.4579,19.4298,19.4298,33500.0
2005-02-03 12:50:00,34.55,34.56,34.52,34.54,27100.0,19.4298,19.4354,19.4129,19.4242,27100.0
2005-02-03 13:00:00,34.55,34.59,34.55,34.58,37300.0,19.4298,19.4523,19.4298,19.4467,37300.0
2005-02-03 13:10:00,34.58,34.61,34.57,34.59,53700.0,19.4467,19.4636,19.4411,19.4523,53700.0
2005-02-03 13:20:00,34.6,34.63,34.58,34.63,35800.0,19.4579,19.4748,19.4467,19.4748,35800.0
2005-02-03 13:30:00,34.63,34.63,34.61,34.61,26400.0,19.4748,19.4748,19.4636,19.4636,26400.0
2005-02-03 13:40:00,34.61,34.63,34.54,34.54,97300.0,19.4636,19.4748,19.4242,19.4242,97300.0
2005-02-03 13:50:00,34.54,34.62,34.54,34.57,75700.0,19.4242,19.4692,19.4242,19.4411,75700.0
2005-02-03 14:00:00,34.57,34.63,34.57,34.58,101900.0,19.4411,19.4748,19.4411,19.4467,101900.0
2005-02-03 14:10:00,34.58,34.61,34.58,34.6,44900.0,19.4467,19.4636,19.4467,19.4579,44900.0
2005-02-03 14:20:00,34.6,34.61,34.59,34.59,20300.0,19.4579,19.4636,19.4523,19.4523,20300.0
2005-02-03 14:30:00,34.59,34.6,34.58,34.58,38200.0,19.4523,19.4579,19.4467,19.4467,38200.0
2005-02-03 14:40:00,34.58,34.6,34.55,34.59,53300.0,19.4467,19.4579,19.4298,19.4523,53300.0
2005-02-03 14:50:00,34.59,34.6,34.58,34.6,318400.0,19.4523,19.4579,19.4467,19.4579,318400.0
2005-02-03 15:00:00,34.6,34.65,34.57,34.59,138400.0,19.4579,19.4861,19.4411,19.4523,138400.0
2005-02-03 15:10:00,34.59,34.64,34.58,34.61,174300.0,19.4523,19.4804,19.4467,19.4636,174300.0
2005-02-03 15:20:00,34.63,34.69,34.6,34.62,328800.0,19.4748,19.5085,19.4579,19.4692,328800.0
2005-02-03 15:30:00,34.62,34.73,34.62,34.69,87000.0,19.4692,19.531,19.4692,19.5085,87000.0
2005-02-03 15:40:00,34.69,34.69,34.58,34.6,97700.0,19.5085,19.5085,19.4467,19.4579,97700.0
2005-02-03 15:50:00,34.61,34.68,34.58,34.68,79700.0,19.4636,19.5029,19.4467,19.5029,79700.0
2005-02-04 09:30:00,34.51,34.6,34.51,34.57,77200.0,19.4073,19.4579,19.4073,19.4411,77200.0
2005-02-04 09:40:00,34.57,34.61,34.47,34.51,104100.0,19.4411,19.4636,19.3848,19.4073,104100.0
2005-02-04 09:50:00,34.52,34.65,34.44,34.46,44200.0,19.4129,19.4861,19.368,19.3792,44200.0
2005-02-04 10:00:00,34.47,34.61,34.44,34.5,94800.0,19.3848,19.4636,19.368,19.4017,94800.0
2005-02-04 10:10:00,34.5,34.5,34.43,34.47,59300.0,19.4017,19.4017,19.3623,19.3848,59300.0
2005-02-04 10:20:00,34.48,34.52,34.43,34.46,74500.0,19.3904,19.4129,19.3623,19.3792,74500.0
2005-02-04 10:30:00,34.45,34.54,34.43,34.53,66800.0,19.3736,19.4242,19.3623,19.4186,66800.0
2005-02-04 10:40:00,34.53,34.53,34.5,34.5,74100.0,19.4186,19.4186,19.4017,19.4017,74100.0
2005-02-04 10:50:00,34.5,34.54,34.5,34.51,250500.0,19.4017,19.4242,19.4017,19.4073,250500.0
2005-02-04 11:00:00,34.51,34.55,34.5,34.54,53100.0,19.4073,19.4298,19.4017,19.4242,53100.0
2005-02-04 11:10:00,34.54,34.55,34.52,34.54,21500.0,19.4242,19.4298,19.4129,19.4242,21500.0
2005-02-04 11:20:00,34.54,34.54,34.5,34.51,43100.0,19.4242,19.4242,19.4017,19.4073,43100.0
2005-02-04 11:30:00,34.51,34.51,34.48,34.51,33800.0,19.4073,19.4073,19.3904,19.4073,33800.0
2005-02-04 11:40:00,34.51,34.54,34.5,34.52,62400.0,19.4073,19.4242,19.4017,19.4129,62400.0
2005-02-04 11:50:00,34.52,34.53,34.5,34.52,24100.0,19.4129,19.4186,19.4017,19.4129,24100.0
2005-02-04 12:00:00,34.52,34.56,34.51,34.54,33700.0,19.4129,19.4354,19.4073,19.4242,33700.0
2005-02-04 12:10:00,34.53,34.54,34.52,34.52,13800.0,19.4186,19.4242,19.4129,19.4129,13800.0
2005-02-04 12:20:00,34.52,34.55,34.51,34.53,64200.0,19.4129,19.4298,19.4073,19.4186,64200.0
2005-02-04 12:30:00,34.52,34.56,34.52,34.54,48500.0,19.4129,19.4354,19.4129,19.4242,48500.0
2005-02-04 12:40:00,34.54,34.6,34.52,34.58,23000.0,19.4242,19.4579,19.4129,19.4467,23000.0
2005-02-04 12:50:00,34.55,34.6,34.55,34.56,28900.0,19.4298,19.4579,19.4298,19.4354,28900.0
2005-02-04 13:00:00,34.55,34.58,34.54,34.56,25100.0,19.4298,19.4467,19.4242,19.4354,25100.0
2005-02-04 13:10:00,34.56,34.59,34.54,34.55,22100.0,19.4354,19.4523,19.4242,19.4298,22100.0
2005-02-04 13:20:00,34.57,34.6,34.54,34.59,19700.0,19.4411,19.4579,19.4242,19.4523,19700.0
2005-02-04 13:30:00,34.59,34.62,34.58,34.58,68000.0,19.4523,19.4692,19.4467,19.4467,68000.0
2005-02-04 13:40:00,34.59,34.68,34.58,34.62,52300.0,19.4523,19.5029,19.4467,19.4692,52300.0
2005-02-04 13:50:00,34.62,34.66,34.61,34.64,26600.0,19.4692,19.4917,19.4636,19.4804,26600.0
2005-02-04 14:00:00,34.64,34.71,34.63,34.67,25000.0,19.4804,19.5198,19.4748,19.4973,25000.0
2005-02-04 14:10:00,34.68,34.69,34.62,34.65,41300.0,19.5029,19.5085,19.4692,19.4861,41300.0
2005-02-04 14:20:00,34.66,34.69,34.65,34.66,44000.0,19.4917,19.5085,19.4861,19.4917,44000.0
2005-02-04 14:30:00,34.67,34.76,34.67,34.71,43400.0,19.4973,19.5479,19.4973,19.5198,43400.0
2005-02-04 14:40:00,34.72,34.75,34.7,34.74,35900.0,19.5254,19.5423,19.5142,19.5367,35900.0
2005-02-04 14:50:00,34.75,34.75,34.71,34.73,44300.0,19.5423,19.5423,19.5198,19.531,44300.0
2005-02-04 15:00:00,34.74,34.78,34.73,34.76,44200.0,19.5367,19.5592,19.531,19.5479,44200.0
2005-02-04 15:10:00,34.76,34.79,34.75,34.78,35800.0,19.5479,19.5648,19.5423,19.5592,35800.0
2005-02-04 15:20:00,34.78,34.82,34.76,34.79,45700.0,19.5592,19.5817,19.5479,19.5648,45700.0
2005-02-04 15:30:00,34.8,34.87,34.79,34.86,71700.0,19.5704,19.6098,19.5648,19.6041,71700.0
2005-02-04 15:40:00,34.86,34.96,34.85,34.92,75500.0,19.6041,19.6604,19.5985,19.6379,75500.0
2005-02-04 15:50:00,34.92,34.94,34.85,34.94,86800.0,19.6379,19.6491,19.5985,19.6491,86800.0
2005-02-07 09:30:00,34.99,35.02,34.8,34.83,60900.0,19.6773,19.6941,19.5704,19.5873,60900.0
2005-02-07 09:40:00,34.83,34.88,34.75,34.84,69500.0,19.5873,19.6154,19.5423,19.5929,69500.0
2005-02-07 09:50:00,34.82,34.86,34.8,34.83,23300.0,19.5817,19.6041,19.5704,19.5873,23300.0
2005-02-07 10:00:00,34.82,34.84,34.79,34.8,54600.0,19.5817,19.5929,19.5648,19.5704,54600.0
2005-02-07 10:10:00,34.8,34.81,34.76,34.8,25200.0,19.5704,19.576,19.5479,19.5704,25200.0
2005-02-07 10:20:00,34.79,34.83,34.77,34.8,13500.0,19.5648,19.5873,19.5535,19.5704,13500.0
2005-02-07 10:30:00,34.79,34.79,34.72,34.78,20000.0,19.5648,19.5648,19.5254,19.5592,20000.0
2005-02-07 10:40:00,34.79,34.8,34.75,34.79,24600.0,19.5648,19.5704,19.5423,19.5648,24600.0
2005-02-07 10:50:00,34.78,34.87,34.78,34.82,33100.0,19.5592,19.6098,19.5592,19.5817,33100.0
2005-02-07 11:00:00,34.82,34.83,34.75,34.76,35400.0,19.5817,19.5873,19.5423,19.5479,35400.0
2005-02-07 11:10:00,34.76,34.82,34.74,34.79,38800.0,19.5479,19.5817,19.5367,19.5648,38800.0
2005-02-07 11:20:00,34.79,34.8,34.75,34.77,39000.0,19.5648,19.5704,19.5423,19.5535,39000.0
2005-02-07 11:30:00,34.76,34.8,34.76,34.76,33600.0,19.5479,19.5704,19.5479,19.5479,33600.0
2005-02-07 11:40:00,34.76,34.78,34.74,34.74,31900.0,19.5479,19.5592,19.5367,19.5367,31900.0
2005-02-07 11:50:00,34.75,34.75,34.72,34.74,42000.0,19.5423,19.5423,19.5254,19.5367,42000.0
2005-02-07 12:00:00,34.73,34.74,34.65,34.69,75700.0,19.531,19.5367,19.4861,19.5085,75700.0
2005-02-07 12:10:00,34.69,34.7,34.65,34.68,55700.0,19.5085,19.5142,19.4861,19.5029,55700.0
2005-02-07 12:20:00,34.67,34.73,34.67,34.73,19400.0,19.4973,19.531,19.4973,19.531,19400.0
2005-02-07 12:30:00,34.71,34.73,34.67,34.71,71000.0,19.5198,19.531,19.4973,19.5198,71000.0
2005-02-07 12:40:00,34.72,34.75,34.72,34.74,47600.0,19.5254,19.5423,19.5254,19.5367,47600.0
2005-02-07 12:50:00,34.74,34.75,34.69,34.73,39600.0,19.5367,19.5423,19.5085,19.531,39600.0
2005-02-07 13:00:00,34.72,34.74,34.65,34.65,55100.0,19.5254,19.5367,19.4861,19.4861,55100.0
2005-02-07 13:10:00,34.65,34.7,34.64,34.65,57300.0,19.4861,19.5142,19.4804,19.4861,57300.0
2005-02-07 13:20:00,34.65,34.67,34.62,34.66,40400.0,19.4861,19.4973,19.4692,19.4917,40400.0
2005-02-07 13:30:00,34.65,34.7,34.65,34.68,25200.0,19.4861,19.5142,19.4861,19.5029,25200.0
2005-02-07 13:40:00,34.68,34.72,34.66,34.66,30000.0,19.5029,19.5254,19.4917,19.4917,30000.0
2005-02-07 13:50:00,34.67,34.67,34.62,34.65,28600.0,19.4973,19.4973,19.4692,19.4861,28600.0
2005-02-07 14:00:00,34.65,34.67,34.64,34.66,18500.0,19.4861,19.4973,19.4804,19.4917,18500.0
2005-02-07 14:10:00,34.67,34.69,34.64,34.68,22800.0,19.4973,19.5085,19.4804,19.5029,22800.0
2005-02-07 14:20:00,34.67,34.75,34.67,34.74,43500.0,19.4973,19.5423,19.4973,19.5367,43500.0
2005-02-07 14:30:00,34.74,34.77,34.73,34.74,67200.0,19.5367,19.5535,19.531,19.5367,67200.0
2005-02-07 14:40:00,34.75,34.76,34.72,34.76,44900.0,19.5423,19.5479,19.5254,19.5479,44900.0
2005-02-07 14:50:00,34.77,34.9,34.76,34.77,38000.0,19.5535,19.6266,19.5479,19.5535,38000.0
2005-02-07 15:00:00,34.78,34.78,34.75,34.78,38900.0,19.5592,19.5592,19.5423,19.5592,38900.0
2005-02-07 15:10:00,34.78,34.81,34.74,34.8,50000.0,19.5592,19.576,19.5367,19.5704,50000.0
2005-02-07 15:20:00,34.8,34.84,34.79,34.83,53700.0,19.5704,19.5929,19.5648,19.5873,53700.0
2005-02-07 15:30:00,34.84,34.84,34.74,34.79,85700.0,19.5929,19.5929,19.5367,19.5648,85700.0
2005-02-07 15:40:00,34.79,34.8,34.77,34.79,67400.0,19.5648,19.5704,19.5535,19.5648,67400.0
2005-02-07 15:50:00,34.79,34.79,34.76,34.78,101400.0,19.5648,19.5648,19.5479,19.5592,101400.0
2005-02-08 09:30:00,34.6,34.84,34.6,34.81,156300.0,19.4579,19.5929,19.4579,19.576,156300.0
2005-02-08 09:40:00,34.8,34.82,34.7,34.71,125900.0,19.5704,19.5817,19.5142,19.5198,125900.0
2005-02-08 09:50:00,34.72,34.78,34.71,34.76,36600.0,19.5254,19.5592,19.5198,19.5479,36600.0
2005-02-08 10:00:00,34.75,34.77,34.66,34.66,32300.0,19.5423,19.5535,19.4917,19.4917,32300.0
2005-02-08 10:10:00,34.66,34.73,34.65,34.68,32400.0,19.4917,19.531,19.4861,19.5029,32400.0
2005-02-08 10:20:00,34.67,34.78,34.67,34.76,79800.0,19.4973,19.5592,19.4973,19.5479,79800.0
2005-02-08 10:30:00,34.78,34.85,34.77,34.85,34900.0,19.5592,19.5985,19.5535,19.5985,34900.0
2005-02-08 10:40:00,34.85,34.9,34.83,34.89,45200.0,19.5985,19.6266,19.5873,19.621,45200.0
2005-02-08 10:50:00,34.9,34.95,34.89,34.95,56000.0,19.6266,19.6548,19.621,19.6548,56000.0
2005-02-08 11:00:00,34.94,34.94,34.9,34.92,39600.0,19.6491,19.6491,19.6266,19.6379,39600.0
2005-02-08 11:10:00,34.91,34.97,34.9,34.95,30400.0,19.6323,19.666,19.6266,19.6548,30400.0
2005-02-08 11:20:00,34.95,35.0,34.95,34.97,29000.0,19.6548,19.6829,19.6548,19.666,29000.0
2005-02-08 11:30:00,34.97,35.02,34.96,35.02,26700.0,19.666,19.6941,19.6604,19.6941,26700.0
2005-02-08 11:40:00,35.02,35.04,35.0,35.01,27000.0,19.6941,19.7054,19.6829,19.6885,27000.0
2005-02-08 11:50:00,35.0,35.05,35.0,35.03,26400.0,19.6829,19.711,19.6829,19.6998,26400.0
2005-02-08 12:00:00,35.03,35.03,34.97,35.01,34600.0,19.6998,19.6998,19.666,19.6885,34600.0
2005-02-08 12:10:00,35.02,35.03,34.96,34.98,45400.0,19.6941,19.6998,19.6604,19.6716,45400.0
2005-02-08 12:20:00,34.98,34.98,34.95,34.96,18400.0,19.6716,19.6716,19.6548,19.6604,18400.0
2005-02-08 12:30:00,34.96,34.96,34.91,34.94,25600.0,19.6604,19.6604,19.6323,19.6491,25600.0
2005-02-08 12:40:00,34.94,34.96,34.94,34.94,12300.0,19.6491,19.6604,19.6491,19.6491,12300.0
2005-02-08 12:50:00,34.95,34.95,34.9,34.9,17600.0,19.6548,19.6548,19.6266,19.6266,17600.0
2005-02-08 13:00:00,34.91,34.93,34.88,34.91,20300.0,19.6323,19.6435,19.6154,19.6323,20300.0
2005-02-08 13:10:00,34.91,34.92,34.88,34.91,35800.0,19.6323,19.6379,19.6154,19.6323,35800.0
2005-02-08 13:20:00,34.9,34.94,34.89,34.9,21400.0,19.6266,19.6491,19.621,19.6266,21400.0
2005-02-08 13:30:00,34.89,34.93,34.86,34.92,39500.0,19.621,19.6435,19.6041,19.6379,39500.0
2005-02-08 13:40:00,34.93,34.95,34.9,34.91,17600.0,19.6435,19.6548,19.6266,19.6323,17600.0
2005-02-08 13:50:00,34.9,34.93,34.89,34.91,23000.0,19.6266,19.6435,19.621,19.6323,23000.0
2005-02-08 14:00:00,34.9,34.94,34.9,34.94,120200.0,19.6266,19.6491,19.6266,19.6491,120200.0
2005-02-08 14:10:00,34.94,35.01,34.94,35.0,31600.0,19.6491,19.6885,19.6491,19.6829,31600.0
2005-02-08 14:20:00,34.99,35.01,34.95,34.96,24900.0,19.6773,19.6885,19.6548,19.6604,24900.0
2005-02-08 14:30:00,34.96,34.98,34.92,34.98,27800.0,19.6604,19.6716,19.6379,19.6716,27800.0
2005-02-08 14:40:00,35.0,35.02,34.98,35.02,33100.0,19.6829,19.6941,19.6716,19.6941,33100.0
2005-02-08 14:50:00,35.02,35.07,35.01,35.06,25800.0,19.6941,19.7222,19.6885,19.7166,25800.0
2005-02-08 15:00:00,35.06,35.07,35.05,35.07,77100.0,19.7166,19.7222,19.711,19.7222,77100.0
2005-02-08 15:10:00,35.07,35.13,35.07,35.13,86900.0,19.7222,19.756,19.7222,19.756,86900.0
2005-02-08 15:20:00,35.13,35.13,35.11,35.12,42100.0,19.756,19.756,19.7447,19.7504,42100.0
2005-02-08 15:30:00,35.12,35.16,35.0,35.16,89500.0,19.7504,19.7729,19.6829,19.7729,89500.0
2005-02-08 15:40:00,35.16,35.23,35.13,35.23,118900.0,19.7729,19.8122,19.756,19.8122,118900.0
2005-02-08 15:50:00,35.23,35.23,35.2,35.2,93600.0,19.8122,19.8122,19.7954,19.7954,93600.0
2005-02-09 09:30:00,35.06,35.17,35.0,35.07,82600.0,19.7166,19.7785,19.6829,19.7222,82600.0
2005-02-09 09:40:00,35.08,35.2,35.02,35.17,56700.0,19.7279,19.7954,19.6941,19.7785,56700.0
2005-02-09 09:50:00,35.16,35.22,34.97,34.97,67400.0,19.7729,19.8066,19.666,19.666,67400.0
2005-02-09 10:00:00,34.97,35.01,34.95,34.97,33600.0,19.666,19.6885,19.6548,19.666,33600.0
2005-02-09 10:10:00,34.97,34.97,34.71,34.73,60500.0,19.666,19.666,19.5198,19.531,60500.0
2005-02-09 10:20:00,34.73,34.78,34.7,34.77,32700.0,19.531,19.5592,19.5142,19.5535,32700.0
2005-02-09 10:30:00,34.76,34.77,34.65,34.76,60800.0,19.5479,19.5535,19.4861,19.5479,60800.0
2005-02-09 10:40:00,34.76,34.86,34.76,34.84,28700.0,19.5479,19.6041,19.5479,19.5929,28700.0
2005-02-09 10:50:00,34.84,34.85,34.78,34.8,71500.0,19.5929,19.5985,19.5592,19.5704,71500.0
2005-02-09 11:00:00,34.8,34.84,34.78,34.82,28200.0,19.5704,19.5929,19.5592,19.5817,28200.0
2005-02-09 11:10:00,34.82,34.85,34.75,34.75,22500.0,19.5817,19.5985,19.5423,19.5423,22500.0
2005-02-09 11:20:00,34.76,34.79,34.75,34.76,36200.0,19.5479,19.5648,19.5423,19.5479,36200.0
2005-02-09 11:30:00,34.76,34.8,34.75,34.75,22900.0,19.5479,19.5704,19.5423,19.5423,22900.0
2005-02-09 11:40:00,34.75,34.81,34.75,34.79,54800.0,19.5423,19.576,19.5423,19.5648,54800.0
2005-02-09 11:50:00,34.8,34.85,34.77,34.84,18700.0,19.5704,19.5985,19.5535,19.5929,18700.0
2005-02-09 12:00:00,34.84,34.88,34.84,34.85,25800.0,19.5929,19.6154,19.5929,19.5985,25800.0
2005-02-09 12:10:00,34.86,34.91,34.85,34.9,43700.0,19.6041,19.6323,19.5985,19.6266,43700.0
2005-02-09 12:20:00,34.88,34.95,34.87,34.92,27800.0,19.6154,19.6548,19.6098,19.6379,27800.0
2005-02-09 12:30:00,34.91,34.97,34.9,34.92,50400.0,19.6323,19.666,19.6266,19.6379,50400.0
2005-02-09 12:40:00,34.91,34.92,34.86,34.86,15100.0,19.6323,19.6379,19.6041,19.6041,15100.0
2005-02-09 12:50:00,34.87,34.9,34.86,34.9,15400.0,19.6098,19.6266,19.6041,19.6266,15400.0
2005-02-09 13:00:00,34.89,34.9,34.86,34.86,17800.0,19.621,19.6266,19.6041,19.6041,17800.0
2005-02-09 13:10:00,34.86,34.91,34.85,34.89,15600.0,19.6041,19.6323,19.5985,19.621,15600.0
2005-02-09 13:20:00,34.89,34.92,34.89,34.91,18300.0,19.621,19.6379,19.621,19.6323,18300.0
2005-02-09 13:30:00,34.9,34.94,34.9,34.9,41000.0,19.6266,19.6491,19.6266,19.6266,41000.0
2005-02-09 13:40:00,34.88,34.92,34.88,34.91,14200.0,19.6154,19.6379,19.6154,19.6323,14200.0
2005-02-09 13:50:00,34.91,34.95,34.9,34.93,27100.0,19.6323,19.6548,19.6266,19.6435,27100.0
2005-02-09 14:00:00,34.91,34.94,34.84,34.85,46000.0,19.6323,19.6491,19.5929,19.5985,46000.0
2005-02-09 14:10:00,34.85,34.86,34.82,34.86,37200.0,19.5985,19.6041,19.5817,19.6041,37200.0
2005-02-09 14:20:00,34.86,34.89,34.82,34.86,25800.0,19.6041,19.621,19.5817,19.6041,25800.0
2005-02-09 14:30:00,34.86,34.93,34.85,34.93,37600.0,19.6041,19.6435,19.5985,19.6435,37600.0
2005-02-09 14:40:00,34.92,34.97,34.91,34.97,69000.0,19.6379,19.666,19.6323,19.666,69000.0
2005-02-09 14:50:00,34.94,34.98,34.94,34.96,45800.0,19.6491,19.6716,19.6491,19.6604,45800.0
2005-02-09 15:00:00,34.95,35.01,34.95,34.97,73000.0,19.6548,19.6885,19.6548,19.666,73000.0
2005-02-09 15:10:00,34.97,34.97,34.92,34.96,40400.0,19.666,19.666,19.6379,19.6604,40400.0
2005-02-09 15:20:00,34.97,35.03,34.97,35.01,57900.0,19.666,19.6998,19.666,19.6885,57900.0
2005-02-09 15:30:00,35.02,35.02,34.96,35.02,83900.0,19.6941,19.6941,19.6604,19.6941,83900.0
2005-02-09 15:40:00,35.02,35.02,35.0,35.02,69000.0,19.6941,19.6941,19.6829,19.6941,69000.0
2005-02-09 15:50:00,35.02,35.07,35.01,35.06,204900.0,19.6941,19.7222,19.6885,19.7166,204900.0
2005-02-10 09:30:00,35.19,35.35,35.16,35.3,119300.0,19.7897,19.8797,19.7729,19.8516,119300.0
2005-02-10 09:40:00,35.31,35.36,35.19,35.21,99100.0,19.8572,19.8853,19.7897,19.801,99100.0
2005-02-10 09:50:00,35.2,35.25,35.16,35.23,61300.0,19.7954,19.8235,19.7729,19.8122,61300.0
2005-02-10 10:00:00,35.22,35.25,35.21,35.21,37200.0,19.8066,19.8235,19.801,19.801,37200.0
2005-02-10 10:10:00,35.22,35.22,35.12,35.12,35900.0,19.8066,19.8066,19.7504,19.7504,35900.0
2005-02-10 10:20:00,35.12,35.13,35.1,35.1,28300.0,19.7504,19.756,19.7391,19.7391,28300.0
2005-02-10 10:30:00,35.1,35.15,35.06,35.1,25700.0,19.7391,19.7672,19.7166,19.7391,25700.0
2005-02-10 10:40:00,35.09,35.1,35.06,35.08,10000.0,19.7335,19.7391,19.7166,19.7279,10000.0
2005-02-10 10:50:00,35.06,35.06,35.04,35.06,15400.0,19.7166,19.7166,19.7054,19.7166,15400.0
2005-02-10 11:00:00,35.06,35.08,35.05,35.07,30700.0,19.7166,19.7279,19.711,19.7222,30700.0
2005-02-10 11:10:00,35.07,35.09,35.02,35.03,18100.0,19.7222,19.7335,19.6941,19.6998,18100.0
2005-02-10 11:20:00,35.02,35.04,34.99,35.03,42500.0,19.6941,19.7054,19.6773,19.6998,42500.0
2005-02-10 11:30:00,35.03,35.06,35.0,35.0,25100.0,19.6998,19.7166,19.6829,19.6829,25100.0
2005-02-10 11:40:00,35.01,35.01,34.93,34.94,35100.0,19.6885,19.6885,19.6435,19.6491,35100.0
2005-02-10 11:50:00,34.95,34.98,34.94,34.95,9800.0,19.6548,19.6716,19.6491,19.6548,9800.0
2005-02-10 12:00:00,34.93,34.95,34.93,34.94,25300.0,19.6435,19.6548,19.6435,19.6491,25300.0
2005-02-10 12:10:00,34.94,34.94,34.91,34.93,5500.0,19.6491,19.6491,19.6323,19.6435,5500.0
2005-02-10 12:20:00,34.92,34.99,34.92,34.99,78400.0,19.6379,19.6773,19.6379,19.6773,78400.0
2005-02-10 12:30:00,34.98,35.02,34.97,35.01,30500.0,19.6716,19.6941,19.666,19.6885,30500.0
2005-02-10 12:40:00,35.01,35.04,34.99,35.02,30200.0,19.6885,19.7054,19.6773,19.6941,30200.0
2005-02-10 12:50:00,35.02,35.02,34.97,34.98,18100.0,19.6941,19.6941,19.666,19.6716,18100.0
2005-02-10 13:00:00,34.98,34.98,34.89,34.89,20200.0,19.6716,19.6716,19.621,19.621,20200.0
2005-02-10 13:10:00,34.89,34.92,34.89,34.89,15900.0,19.621,19.6379,19.621,19.621,15900.0
2005-02-10 13:20:00,34.9,34.99,34.88,34.99,34300.0,19.6266,19.6773,19.6154,19.6773,34300.0
2005-02-10 13:30:00,34.99,35.03,34.98,35.0,21000.0,19.6773,19.6998,19.6716,19.6829,21000.0
2005-02-10 13:40:00,34.99,35.0,34.95,34.95,14400.0,19.6773,19.6829,19.6548,19.6548,14400.0
2005-02-10 13:50:00,34.96,35.02,34.96,35.02,24800.0,19.6604,19.6941,19.6604,19.6941,24800.0
2005-02-10 14:00:00,35.02,35.03,34.92,34.94,48400.0,19.6941,19.6998,19.6379,19.6491,48400.0
2005-02-10 14:10:00,34.96,34.97,34.91,34.91,38800.0,19.6604,19.666,19.6323,19.6323,38800.0
2005-02-10 14:20:00,34.92,34.95,34.9,34.91,32400.0,19.6379,19.6548,19.6266,19.6323,32400.0
2005-02-10 14:30:00,34.92,34.93,34.87,34.9,26600.0,19.6379,19.6435,19.6098,19.6266,26600.0
2005-02-10 14:40:00,34.89,34.96,34.87,34.93,22800.0,19.621,19.6604,19.6098,19.6435,22800.0
2005-02-10 14:50:00,34.93,34.98,34.86,34.89,55500.0,19.6435,19.6716,19.6041,19.621,55500.0
2005-02-10 15:00:00,34.9,34.98,34.87,34.93,26600.0,19.6266,19.6716,19.6098,19.6435,26600.0
2005-02-10 15:10:00,34.95,34.97,34.9,34.9,28300.0,19.6548,19.666,19.6266,19.6266,28300.0
2005-02-10 15:20:00,34.9,34.98,34.9,34.97,74700.0,19.6266,19.6716,19.6266,19.666,74700.0
2005-02-10 15:30:00,34.97,34.99,34.93,34.94,47900.0,19.666,19.6773,19.6435,19.6491,47900.0
2005-02-10 15:40:00,34.93,34.95,34.9,34.91,34700.0,19.6435,19.6548,19.6266,19.6323,34700.0
2005-02-10 15:50:00,34.9,34.97,34.88,34.9,96200.0,19.6266,19.666,19.6154,19.6266,96200.0
2005-02-11 09:30:00,34.85,34.86,34.7,34.8,85700.0,19.5985,19.6041,19.5142,19.5704,85700.0
2005-02-11 09:40:00,34.8,34.86,34.7,34.7,115900.0,19.5704,19.6041,19.5142,19.5142,115900.0
2005-02-11 09:50:00,34.7,34.77,34.66,34.74,55600.0,19.5142,19.5535,19.4917,19.5367,55600.0
2005-02-11 10:00:00,34.74,34.76,34.71,34.76,66600.0,19.5367,19.5479,19.5198,19.5479,66600.0
2005-02-11 10:10:00,34.76,34.79,34.71,34.78,63800.0,19.5479,19.5648,19.5198,19.5592,63800.0
2005-02-11 10:20:00,34.78,34.82,34.71,34.81,36100.0,19.5592,19.5817,19.5198,19.576,36100.0
2005-02-11 10:30:00,34.78,34.84,34.75,34.77,23700.0,19.5592,19.5929,19.5423,19.5535,23700.0
2005-02-11 10:40:00,34.78,34.81,34.74,34.76,46600.0,19.5592,19.576,19.5367,19.5479,46600.0
2005-02-11 10:50:00,34.76,34.8,34.72,34.8,30100.0,19.5479,19.5704,19.5254,19.5704,30100.0
2005-02-11 11:00:00,34.8,34.94,34.79,34.87,40400.0,19.5704,19.6491,19.5648,19.6098,40400.0
2005-02-11 11:10:00,34.87,35.0,34.87,34.98,57600.0,19.6098,19.6829,19.6098,19.6716,57600.0
2005-02-11 11:20:00,35.0,35.2,34.97,35.12,73700.0,19.6829,19.7954,19.666,19.7504,73700.0
2005-02-11 11:30:00,35.12,35.23,35.04,35.05,56400.0,19.7504,19.8122,19.7054,19.711,56400.0
2005-02-11 11:40:00,35.05,35.05,34.94,34.96,84600.0,19.711,19.711,19.6491,19.6604,84600.0
2005-02-11 11:50:00,34.95,34.99,34.95,34.95,36200.0,19.6548,19.6773,19.6548,19.6548,36200.0
2005-02-11 12:00:00,34.96,34.97,34.89,34.89,41400.0,19.6604,19.666,19.621,19.621,41400.0
2005-02-11 12:10:00,34.9,34.93,34.85,34.85,36700.0,19.6266,19.6435,19.5985,19.5985,36700.0
2005-02-11 12:20:00,34.86,34.93,34.85,34.85,58100.0,19.6041,19.6435,19.5985,19.5985,58100.0
2005-02-11 12:30:00,34.85,34.94,34.83,34.92,37100.0,19.5985,19.6491,19.5873,19.6379,37100.0
2005-02-11 12:40:00,34.91,34.92,34.84,34.88,33300.0,19.6323,19.6379,19.5929,19.6154,33300.0
2005-02-11 12:50:00,34.86,34.88,34.8,34.87,27500.0,19.6041,19.6154,19.5704,19.6098,27500.0
2005-02-11 13:00:00,34.86,34.89,34.8,34.83,55800.0,19.6041,19.621,19.5704,19.5873,55800.0
2005-02-11 13:10:00,34.83,34.83,34.75,34.77,53700.0,19.5873,19.5873,19.5423,19.5535,53700.0
2005-02-11 13:20:00,34.77,34.84,34.74,34.83,58800.0,19.5535,19.5929,19.5367,19.5873,58800.0
2005-02-11 13:30:00,34.82,34.85,34.8,34.85,21200.0,19.5817,19.5985,19.5704,19.5985,21200.0
2005-02-11 13:40:00,34.85,34.86,34.77,34.79,41400.0,19.5985,19.6041,19.5535,19.5648,41400.0
2005-02-11 13:50:00,34.76,34.88,34.76,34.82,34600.0,19.5479,19.6154,19.5479,19.5817,34600.0
2005-02-11 14:00:00,34.82,34.85,34.77,34.84,38700.0,19.5817,19.5985,19.5535,19.5929,38700.0
2005-02-11 14:10:00,34.83,34.85,34.8,34.83,28400.0,19.5873,19.5985,19.5704,19.5873,28400.0
2005-02-11 14:20:00,34.82,34.86,34.81,34.84,30100.0,19.5817,19.6041,19.576,19.5929,30100.0
2005-02-11 14:30:00,34.84,34.88,34.83,34.87,46500.0,19.5929,19.6154,19.5873,19.6098,46500.0
2005-02-11 14:40:00,34.89,34.89,34.81,34.82,60600.0,19.621,19.621,19.576,19.5817,60600.0
2005-02-11 14:50:00,34.82,34.85,34.81,34.82,50100.0,19.5817,19.5985,19.576,19.5817,50100.0
2005-02-11 15:00:00,34.82,34.82,34.75,34.75,100700.0,19.5817,19.5817,19.5423,19.5423,100700.0
2005-02-11 15:10:00,34.75,34.82,34.75,34.79,39800.0,19.5423,19.5817,19.5423,19.5648,39800.0
2005-02-11 15:20:00,34.79,34.79,34.75,34.76,56400.0,19.5648,19.5648,19.5423,19.5479,56400.0
2005-02-11 15:30:00,34.76,34.77,34.74,34.75,383800.0,19.5479,19.5535,19.5367,19.5423,383800.0
2005-02-11 15:40:00,34.75,34.87,34.74,34.85,116100.0,19.5423,19.6098,19.5367,19.5985,116100.0
2005-02-11 15:50:00,34.85,34.9,34.83,34.84,132100.0,19.5985,19.6266,19.5873,19.5929,132100.0
2005-02-14 09:30:00,34.97,34.97,34.87,34.91,44100.0,19.666,19.666,19.6098,19.6323,44100.0
2005-02-14 09:40:00,34.91,34.96,34.85,34.94,21300.0,19.6323,19.6604,19.5985,19.6491,21300.0
2005-02-14 09:50:00,34.94,34.99,34.93,34.95,18600.0,19.6491,19.6773,19.6435,19.6548,18600.0
2005-02-14 10:00:00,34.95,35.22,34.95,35.16,95400.0,19.6548,19.8066,19.6548,19.7729,95400.0
2005-02-14 10:10:00,35.15,35.18,35.1,35.1,22600.0,19.7672,19.7841,19.7391,19.7391,22600.0
2005-02-14 10:20:00,35.1,35.11,35.07,35.07,30400.0,19.7391,19.7447,19.7222,19.7222,30400.0
2005-02-14 10:30:00,35.08,35.09,35.03,35.05,40900.0,19.7279,19.7335,19.6998,19.711,40900.0
2005-02-14 10:40:00,35.05,35.07,35.01,35.04,25600.0,19.711,19.7222,19.6885,19.7054,25600.0
2005-02-14 10:50:00,35.04,35.06,35.0,35.04,37700.0,19.7054,19.7166,19.6829,19.7054,37700.0
2005-02-14 11:00:00,35.03,35.05,34.98,35.05,20400.0,19.6998,19.711,19.6716,19.711,20400.0
2005-02-14 11:10:00,35.05,35.08,35.02,35.07,17600.0,19.711,19.7279,19.6941,19.7222,17600.0
2005-02-14 11:20:00,35.07,35.14,35.07,35.14,32200.0,19.7222,19.7616,19.7222,19.7616,32200.0
2005-02-14 11:30:00,35.15,35.16,35.12,35.13,31500.0,19.7672,19.7729,19.7504,19.756,31500.0
2005-02-14 11:40:00,35.11,35.13,35.1,35.13,21600.0,19.7447,19.756,19.7391,19.756,21600.0
2005-02-14 11:50:00,35.13,35.13,35.11,35.13,18700.0,19.756,19.756,19.7447,19.756,18700.0
2005-02-14 12:00:00,35.12,35.13,35.12,35.13,34100.0,19.7504,19.756,19.7504,19.756,34100.0
2005-02-14 12:10:00,35.13,35.2,35.13,35.2,43700.0,19.756,19.7954,19.756,19.7954,43700.0
2005-02-14 12:20:00,35.2,35.2,35.14,35.17,28800.0,19.7954,19.7954,19.7616,19.7785,28800.0
2005-02-14 12:30:00,35.16,35.19,35.13,35.18,33000.0,19.7729,19.7897,19.756,19.7841,33000.0
2005-02-14 12:40:00,35.18,35.18,35.13,35.16,20300.0,19.7841,19.7841,19.756,19.7729,20300.0
2005-02-14 12:50:00,35.15,35.16,35.13,35.14,12900.0,19.7672,19.7729,19.756,19.7616,12900.0
2005-02-14 13:00:00,35.14,35.15,35.12,35.13,41100.0,19.7616,19.7672,19.7504,19.756,41100.0
2005-02-14 13:10:00,35.13,35.13,35.12,35.13,24200.0,19.756,19.756,19.7504,19.756,24200.0
2005-02-14 13:20:00,35.13,35.15,35.1,35.12,21800.0,19.756,19.7672,19.7391,19.7504,21800.0
2005-02-14 13:30:00,35.12,35.14,35.11,35.13,27000.0,19.7504,19.7616,19.7447,19.756,27000.0
2005-02-14 13:40:00,35.14,35.18,35.13,35.16,30300.0,19.7616,19.7841,19.756,19.7729,30300.0
2005-02-14 13:50:00,35.16,35.19,35.13,35.15,16500.0,19.7729,19.7897,19.756,19.7672,16500.0
2005-02-14 14:00:00,35.15,35.16,35.12,35.16,31200.0,19.7672,19.7729,19.7504,19.7729,31200.0
2005-02-14 14:10:00,35.16,35.16,35.1,35.14,38700.0,19.7729,19.7729,19.7391,19.7616,38700.0
2005-02-14 14:20:00,35.13,35.18,35.13,35.15,38300.0,19.756,19.7841,19.756,19.7672,38300.0
2005-02-14 14:30:00,35.16,35.17,35.12,35.16,31800.0,19.7729,19.7785,19.7504,19.7729,31800.0
2005-02-14 14:40:00,35.16,35.2,35.14,35.2,45400.0,19.7729,19.7954,19.7616,19.7954,45400.0
2005-02-14 14:50:00,35.2,35.22,35.2,35.21,28100.0,19.7954,19.8066,19.7954,19.801,28100.0
2005-02-14 15:00:00,35.22,35.26,35.2,35.25,56200.0,19.8066,19.8291,19.7954,19.8235,56200.0
2005-02-14 15:10:00,35.25,35.35,35.24,35.33,88900.0,19.8235,19.8797,19.8178,19.8685,88900.0
2005-02-14 15:20:00,35.33,35.37,35.3,35.35,49500.0,19.8685,19.891,19.8516,19.8797,49500.0
2005-02-14 15:30:00,35.35,35.38,35.32,35.36,63000.0,19.8797,19.8966,19.8628,19.8853,63000.0
2005-02-14 15:40:00,35.36,35.39,35.35,35.37,76800.0,19.8853,19.9022,19.8797,19.891,76800.0
2005-02-14 15:50:00,35.37,35.38,35.35,35.35,68500.0,19.891,19.8966,19.8797,19.8797,68500.0
2005-02-15 09:30:00,35.35,35.36,35.1,35.27,91400.0,19.8797,19.8853,19.7391,19.8347,91400.0
2005-02-15 09:40:00,35.27,35.3,35.16,35.16,72400.0,19.8347,19.8516,19.7729,19.7729,72400.0
2005-02-15 09:50:00,35.17,35.2,35.11,35.13,25600.0,19.7785,19.7954,19.7447,19.756,25600.0
2005-02-15 10:00:00,35.11,35.16,35.1,35.16,30400.0,19.7447,19.7729,19.7391,19.7729,30400.0
2005-02-15 10:10:00,35.16,35.17,35.11,35.17,31000.0,19.7729,19.7785,19.7447,19.7785,31000.0
2005-02-15 10:20:00,35.17,35.22,35.15,35.15,30900.0,19.7785,19.8066,19.7672,19.7672,30900.0
2005-02-15 10:30:00,35.16,35.28,35.16,35.27,32000.0,19.7729,19.8403,19.7729,19.8347,32000.0
2005-02-15 10:40:00,35.27,35.27,35.17,35.17,36700.0,19.8347,19.8347,19.7785,19.7785,36700.0
2005-02-15 10:50:00,35.17,35.24,35.17,35.21,51700.0,19.7785,19.8178,19.7785,19.801,51700.0
2005-02-15 11:00:00,35.22,35.27,35.2,35.25,40600.0,19.8066,19.8347,19.7954,19.8235,40600.0
2005-02-15 11:10:00,35.24,35.3,35.24,35.28,49900.0,19.8178,19.8516,19.8178,19.8403,49900.0
2005-02-15 11:20:00,35.28,35.29,35.26,35.29,29200.0,19.8403,19.846,19.8291,19.846,29200.0
2005-02-15 11:30:00,35.28,35.31,35.28,35.3,25500.0,19.8403,19.8572,19.8403,19.8516,25500.0
2005-02-15 11:40:00,35.29,35.3,35.27,35.27,20700.0,19.846,19.8516,19.8347,19.8347,20700.0
2005-02-15 11:50:00,35.27,35.28,35.22,35.22,108000.0,19.8347,19.8403,19.8066,19.8066,108000.0
2005-02-15 12:00:00,35.22,35.24,35.22,35.24,21000.0,19.8066,19.8178,19.8066,19.8178,21000.0
2005-02-15 12:10:00,35.23,35.25,35.21,35.23,36000.0,19.8122,19.8235,19.801,19.8122,36000.0
2005-02-15 12:20:00,35.24,35.24,35.21,35.21,21200.0,19.8178,19.8178,19.801,19.801,21200.0
2005-02-15 12:30:00,35.22,35.23,35.17,35.17,16400.0,19.8066,19.8122,19.7785,19.7785,16400.0
2005-02-15 12:40:00,35.17,35.18,35.16,35.17,24300.0,19.7785,19.7841,19.7729,19.7785,24300.0
2005-02-15 12:50:00,35.16,35.22,35.16,35.22,24900.0,19.7729,19.8066,19.7729,19.8066,24900.0
2005-02-15 13:00:00,35.21,35.25,35.19,35.2,31000.0,19.801,19.8235,19.7897,19.7954,31000.0
2005-02-15 13:10:00,35.2,35.21,35.18,35.2,55500.0,19.7954,19.801,19.7841,19.7954,55500.0
2005-02-15 13:20:00,35.2,35.2,35.07,35.07,49200.0,19.7954,19.7954,19.7222,19.7222,49200.0
2005-02-15 13:30:00,35.05,35.12,35.04,35.07,116300.0,19.711,19.7504,19.7054,19.7222,116300.0
2005-02-15 13:40:00,35.08,35.1,35.02,35.04,33700.0,19.7279,19.7391,19.6941,19.7054,33700.0
2005-02-15 13:50:00,35.04,35.09,35.02,35.07,40700.0,19.7054,19.7335,19.6941,19.7222,40700.0
2005-02-15 14:00:00,35.08,35.08,35.02,35.03,35200.0,19.7279,19.7279,19.6941,19.6998,35200.0
2005-02-15 14:10:00,35.03,35.05,34.96,34.97,30800.0,19.6998,19.711,19.6604,19.666,30800.0
2005-02-15 14:20:00,34.96,35.02,34.95,35.01,35900.0,19.6604,19.6941,19.6548,19.6885,35900.0
2005-02-15 14:30:00,35.01,35.03,34.98,35.01,30000.0,19.6885,19.6998,19.6716,19.6885,30000.0
2005-02-15 14:40:00,35.01,35.02,34.95,34.99,38300.0,19.6885,19.6941,19.6548,19.6773,38300.0
2005-02-15 14:50:00,34.99,35.03,34.99,35.01,23600.0,19.6773,19.6998,19.6773,19.6885,23600.0
2005-02-15 15:00:00,35.02,35.02,35.0,35.01,34600.0,19.6941,19.6941,19.6829,19.6885,34600.0
2005-02-15 15:10:00,35.01,35.01,34.96,34.97,51300.0,19.6885,19.6885,19.6604,19.666,51300.0
2005-02-15 15:20:00,34.97,35.0,34.96,34.96,62000.0,19.666,19.6829,19.6604,19.6604,62000.0
2005-02-15 15:30:00,34.96,35.06,34.96,35.05,34600.0,19.6604,19.7166,19.6604,19.711,34600.0
2005-02-15 15:40:00,35.05,35.05,34.95,34.96,72200.0,19.711,19.711,19.6548,19.6604,72200.0
2005-02-15 15:50:00,34.96,35.04,34.94,35.01,96600.0,19.6604,19.7054,19.6491,19.6885,96600.0
2005-02-16 09:30:00,34.97,35.1,34.96,35.08,48600.0,19.666,19.7391,19.6604,19.7279,48600.0
2005-02-16 09:40:00,35.08,35.14,35.02,35.13,22800.0,19.7279,19.7616,19.6941,19.756,22800.0
2005-02-16 09:50:00,35.13,35.14,35.06,35.06,17300.0,19.756,19.7616,19.7166,19.7166,17300.0
2005-02-16 10:00:00,35.06,35.11,35.03,35.09,29800.0,19.7166,19.7447,19.6998,19.7335,29800.0
2005-02-16 10:10:00,35.06,35.1,35.03,35.09,25000.0,19.7166,19.7391,19.6998,19.7335,25000.0
2005-02-16 10:20:00,35.09,35.11,35.0,35.04,26200.0,19.7335,19.7447,19.6829,19.7054,26200.0
2005-02-16 10:30:00,35.04,35.06,35.02,35.02,17700.0,19.7054,19.7166,19.6941,19.6941,17700.0
2005-02-16 10:40:00,35.01,35.04,34.95,35.03,35300.0,19.6885,19.7054,19.6548,19.6998,35300.0
2005-02-16 10:50:00,35.03,35.04,34.98,35.04,27000.0,19.6998,19.7054,19.6716,19.7054,27000.0
2005-02-16 11:00:00,35.02,35.05,35.01,35.04,34900.0,19.6941,19.711,19.6885,19.7054,34900.0
2005-02-16 11:10:00,35.04,35.04,35.0,35.02,30400.0,19.7054,19.7054,19.6829,19.6941,30400.0
2005-02-16 11:20:00,35.02,35.04,35.02,35.02,36000.0,19.6941,19.7054,19.6941,19.6941,36000.0
2005-02-16 11:30:00,35.02,35.05,34.98,34.99,24700.0,19.6941,19.711,19.6716,19.6773,24700.0
2005-02-16 11:40:00,35.0,35.0,34.9,34.92,31700.0,19.6829,19.6829,19.6266,19.6379,31700.0
2005-02-16 11:50:00,34.92,34.93,34.91,34.92,20000.0,19.6379,19.6435,19.6323,19.6379,20000.0
2005-02-16 12:00:00,34.92,34.93,34.9,34.92,19800.0,19.6379,19.6435,19.6266,19.6379,19800.0
2005-02-16 12:10:00,34.92,34.96,34.91,34.94,18600.0,19.6379,19.6604,19.6323,19.6491,18600.0
2005-02-16 12:20:00,34.93,34.98,34.92,34.97,9800.0,19.6435,19.6716,19.6379,19.666,9800.0
2005-02-16 12:30:00,34.97,34.97,34.95,34.96,10100.0,19.666,19.666,19.6548,19.6604,10100.0
2005-02-16 12:40:00,34.97,34.99,34.94,34.95,13700.0,19.666,19.6773,19.6491,19.6548,13700.0
2005-02-16 12:50:00,34.95,34.98,34.95,34.98,9500.0,19.6548,19.6716,19.6548,19.6716,9500.0
2005-02-16 13:00:00,34.97,34.98,34.91,34.92,14300.0,19.666,19.6716,19.6323,19.6379,14300.0
2005-02-16 13:10:00,34.92,34.92,34.89,34.89,13900.0,19.6379,19.6379,19.621,19.621,13900.0
2005-02-16 13:20:00,34.88,34.89,34.83,34.84,18300.0,19.6154,19.621,19.5873,19.5929,18300.0
2005-02-16 13:30:00,34.85,34.85,34.8,34.84,22300.0,19.5985,19.5985,19.5704,19.5929,22300.0
2005-02-16 13:40:00,34.85,34.85,34.8,34.83,19400.0,19.5985,19.5985,19.5704,19.5873,19400.0
2005-02-16 13:50:00,34.83,34.87,34.81,34.81,18700.0,19.5873,19.6098,19.576,19.576,18700.0
2005-02-16 14:00:00,34.81,34.83,34.8,34.81,23100.0,19.576,19.5873,19.5704,19.576,23100.0
2005-02-16 14:10:00,34.82,34.87,34.81,34.84,37900.0,19.5817,19.6098,19.576,19.5929,37900.0
2005-02-16 14:20:00,34.83,34.84,34.8,34.83,23300.0,19.5873,19.5929,19.5704,19.5873,23300.0
2005-02-16 14:30:00,34.83,34.85,34.83,34.85,24600.0,19.5873,19.5985,19.5873,19.5985,24600.0
2005-02-16 14:40:00,34.84,34.92,34.79,34.87,39000.0,19.5929,19.6379,19.5648,19.6098,39000.0
2005-02-16 14:50:00,34.86,35.04,34.85,35.01,49500.0,19.6041,19.7054,19.5985,19.6885,49500.0
2005-02-16 15:00:00,35.0,35.01,34.92,34.98,23300.0,19.6829,19.6885,19.6379,19.6716,23300.0
2005-02-16 15:10:00,34.99,35.01,34.95,35.0,31300.0,19.6773,19.6885,19.6548,19.6829,31300.0
2005-02-16 15:20:00,35.0,35.0,34.92,34.95,23600.0,19.6829,19.6829,19.6379,19.6548,23600.0
2005-02-16 15:30:00,34.94,34.97,34.92,34.92,23700.0,19.6491,19.666,19.6379,19.6379,23700.0
2005-02-16 15:40:00,34.93,34.97,34.88,34.94,40500.0,19.6435,19.666,19.6154,19.6491,40500.0
2005-02-16 15:50:00,34.95,34.98,34.92,34.95,32700.0,19.6548,19.6716,19.6379,19.6548,32700.0
2005-02-17 09:30:00,34.9,35.03,34.89,35.0,45000.0,19.6266,19.6998,19.621,19.6829,45000.0
2005-02-17 09:40:00,35.02,35.02,34.85,34.97,23200.0,19.6941,19.6941,19.5985,19.666,23200.0
2005-02-17 09:50:00,34.98,35.0,34.79,34.82,44200.0,19.6716,19.6829,19.5648,19.5817,44200.0
2005-02-17 10:00:00,34.82,34.88,34.76,34.77,38200.0,19.5817,19.6154,19.5479,19.5535,38200.0
2005-02-17 10:10:00,34.77,34.78,34.59,34.62,53600.0,19.5535,19.5592,19.4523,19.4692,53600.0
2005-02-17 10:20:00,34.63,34.73,34.61,34.7,35900.0,19.4748,19.531,19.4636,19.5142,35900.0
2005-02-17 10:30:00,34.67,34.74,34.59,34.68,36800.0,19.4973,19.5367,19.4523,19.5029,36800.0
2005-02-17 10:40:00,34.68,34.68,34.64,34.68,21000.0,19.5029,19.5029,19.4804,19.5029,21000.0
2005-02-17 10:50:00,34.67,34.67,34.64,34.64,34000.0,19.4973,19.4973,19.4804,19.4804,34000.0
2005-02-17 11:00:00,34.65,34.69,34.64,34.69,20800.0,19.4861,19.5085,19.4804,19.5085,20800.0
2005-02-17 11:10:00,34.69,34.72,34.65,34.69,31300.0,19.5085,19.5254,19.4861,19.5085,31300.0
2005-02-17 11:20:00,34.69,34.74,34.67,34.68,26900.0,19.5085,19.5367,19.4973,19.5029,26900.0
2005-02-17 11:30:00,34.69,34.72,34.67,34.71,13900.0,19.5085,19.5254,19.4973,19.5198,13900.0
2005-02-17 11:40:00,34.72,34.76,34.71,34.75,14600.0,19.5254,19.5479,19.5198,19.5423,14600.0
2005-02-17 11:50:00,34.74,34.76,34.71,34.76,20300.0,19.5367,19.5479,19.5198,19.5479,20300.0
2005-02-17 12:00:00,34.76,34.81,34.75,34.76,22900.0,19.5479,19.576,19.5423,19.5479,22900.0
2005-02-17 12:10:00,34.77,34.85,34.77,34.83,12600.0,19.5535,19.5985,19.5535,19.5873,12600.0
2005-02-17 12:20:00,34.82,34.84,34.8,34.83,9000.0,19.5817,19.5929,19.5704,19.5873,9000.0
2005-02-17 12:30:00,34.84,34.85,34.75,34.79,15400.0,19.5929,19.5985,19.5423,19.5648,15400.0
2005-02-17 12:40:00,34.79,34.82,34.78,34.79,6900.0,19.5648,19.5817,19.5592,19.5648,6900.0
2005-02-17 12:50:00,34.79,34.79,34.75,34.75,7600.0,19.5648,19.5648,19.5423,19.5423,7600.0
2005-02-17 13:00:00,34.76,34.83,34.75,34.77,20900.0,19.5479,19.5873,19.5423,19.5535,20900.0
2005-02-17 13:10:00,34.78,34.81,34.76,34.76,19900.0,19.5592,19.576,19.5479,19.5479,19900.0
2005-02-17 13:20:00,34.76,34.78,34.74,34.76,33000.0,19.5479,19.5592,19.5367,19.5479,33000.0
2005-02-17 13:30:00,34.76,34.76,34.72,34.75,20400.0,19.5479,19.5479,19.5254,19.5423,20400.0
2005-02-17 13:40:00,34.75,34.77,34.74,34.75,32000.0,19.5423,19.5535,19.5367,19.5423,32000.0
2005-02-17 13:50:00,34.76,34.77,34.73,34.76,33400.0,19.5479,19.5535,19.531,19.5479,33400.0
2005-02-17 14:00:00,34.75,34.78,34.72,34.72,30300.0,19.5423,19.5592,19.5254,19.5254,30300.0
2005-02-17 14:10:00,34.74,34.76,34.71,34.76,11500.0,19.5367,19.5479,19.5198,19.5479,11500.0
2005-02-17 14:20:00,34.74,34.78,34.74,34.78,10900.0,19.5367,19.5592,19.5367,19.5592,10900.0
2005-02-17 14:30:00,34.77,34.78,34.75,34.76,13600.0,19.5535,19.5592,19.5423,19.5479,13600.0
2005-02-17 14:40:00,34.77,34.78,34.66,34.7,28100.0,19.5535,19.5592,19.4917,19.5142,28100.0
2005-02-17 14:50:00,34.7,34.74,34.65,34.69,32500.0,19.5142,19.5367,19.4861,19.5085,32500.0
2005-02-17 15:00:00,34.68,34.74,34.66,34.71,20600.0,19.5029,19.5367,19.4917,19.5198,20600.0
2005-02-17 15:10:00,34.71,34.78,34.7,34.73,39400.0,19.5198,19.5592,19.5142,19.531,39400.0
2005-02-17 15:20:00,34.72,34.73,34.68,34.68,31300.0,19.5254,19.531,19.5029,19.5029,31300.0
2005-02-17 15:30:00,34.69,34.77,34.68,34.77,20300.0,19.5085,19.5535,19.5029,19.5535,20300.0
2005-02-17 15:40:00,34.74,34.79,34.69,34.69,28400.0,19.5367,19.5648,19.5085,19.5085,28400.0
2005-02-17 15:50:00,34.72,34.72,34.63,34.63,64300.0,19.5254,19.5254,19.4748,19.4748,64300.0
2005-02-18 09:30:00,34.82,34.96,34.61,34.63,204900.0,19.5817,19.6604,19.4636,19.4748,204900.0
2005-02-18 09:40:00,34.63,34.75,34.63,34.7,29100.0,19.4748,19.5423,19.4748,19.5142,29100.0
2005-02-18 09:50:00,34.71,34.83,34.7,34.79,37400.0,19.5198,19.5873,19.5142,19.5648,37400.0
2005-02-18 10:00:00,34.79,34.96,34.77,34.81,50800.0,19.5648,19.6604,19.5535,19.576,50800.0
2005-02-18 10:10:00,34.84,34.85,34.75,34.76,28000.0,19.5929,19.5985,19.5423,19.5479,28000.0
2005-02-18 10:20:00,34.77,34.78,34.73,34.78,34200.0,19.5535,19.5592,19.531,19.5592,34200.0
2005-02-18 10:30:00,34.78,34.79,34.73,34.77,38600.0,19.5592,19.5648,19.531,19.5535,38600.0
2005-02-18 10:40:00,34.77,34.77,34.7,34.7,26500.0,19.5535,19.5535,19.5142,19.5142,26500.0
2005-02-18 10:50:00,34.7,34.77,34.7,34.76,26000.0,19.5142,19.5535,19.5142,19.5479,26000.0
2005-02-18 11:00:00,34.76,34.76,34.74,34.76,27700.0,19.5479,19.5479,19.5367,19.5479,27700.0
2005-02-18 11:10:00,34.76,34.77,34.72,34.75,33600.0,19.5479,19.5535,19.5254,19.5423,33600.0
2005-02-18 11:20:00,34.75,34.81,34.74,34.79,19800.0,19.5423,19.576,19.5367,19.5648,19800.0
2005-02-18 11:30:00,34.8,34.8,34.66,34.68,98600.0,19.5704,19.5704,19.4917,19.5029,98600.0
2005-02-18 11:40:00,34.68,34.74,34.68,34.72,30500.0,19.5029,19.5367,19.5029,19.5254,30500.0
2005-02-18 11:50:00,34.71,34.74,34.7,34.71,21700.0,19.5198,19.5367,19.5142,19.5198,21700.0
2005-02-18 12:00:00,34.73,34.78,34.69,34.78,41300.0,19.531,19.5592,19.5085,19.5592,41300.0
2005-02-18 12:10:00,34.78,34.78,34.75,34.75,12300.0,19.5592,19.5592,19.5423,19.5423,12300.0
2005-02-18 12:20:00,34.75,34.75,34.69,34.71,39500.0,19.5423,19.5423,19.5085,19.5198,39500.0
2005-02-18 12:30:00,34.71,34.77,34.71,34.74,15400.0,19.5198,19.5535,19.5198,19.5367,15400.0
2005-02-18 12:40:00,34.74,34.74,34.71,34.72,19900.0,19.5367,19.5367,19.5198,19.5254,19900.0
2005-02-18 12:50:00,34.74,34.74,34.71,34.74,23000.0,19.5367,19.5367,19.5198,19.5367,23000.0
2005-02-18 13:00:00,34.74,34.74,34.7,34.7,13500.0,19.5367,19.5367,19.5142,19.5142,13500.0
2005-02-18 13:10:00,34.71,34.72,34.7,34.71,24500.0,19.5198,19.5254,19.5142,19.5198,24500.0
2005-02-18 13:20:00,34.71,34.71,34.7,34.71,8700.0,19.5198,19.5198,19.5142,19.5198,8700.0
2005-02-18 13:30:00,34.71,34.71,34.7,34.71,22200.0,19.5198,19.5198,19.5142,19.5198,22200.0
2005-02-18 13:40:00,34.71,34.71,34.69,34.7,12100.0,19.5198,19.5198,19.5085,19.5142,12100.0
2005-02-18 13:50:00,34.7,34.7,34.69,34.7,33000.0,19.5142,19.5142,19.5085,19.5142,33000.0
2005-02-18 14:00:00,34.71,34.72,34.68,34.72,30700.0,19.5198,19.5254,19.5029,19.5254,30700.0
2005-02-18 14:10:00,34.72,34.76,34.68,34.71,41300.0,19.5254,19.5479,19.5029,19.5198,41300.0
2005-02-18 14:20:00,34.71,34.74,34.69,34.74,18700.0,19.5198,19.5367,19.5085,19.5367,18700.0
2005-02-18 14:30:00,34.74,34.74,34.66,34.69,30400.0,19.5367,19.5367,19.4917,19.5085,30400.0
2005-02-18 14:40:00,34.7,34.73,34.69,34.72,27000.0,19.5142,19.531,19.5085,19.5254,27000.0
2005-02-18 14:50:00,34.73,34.95,34.71,34.8,172400.0,19.531,19.6548,19.5198,19.5704,172400.0
2005-02-18 15:00:00,34.79,34.85,34.76,34.78,81600.0,19.5648,19.5985,19.5479,19.5592,81600.0
2005-02-18 15:10:00,34.79,34.85,34.77,34.78,118700.0,19.5648,19.5985,19.5535,19.5592,118700.0
2005-02-18 15:20:00,34.77,34.83,34.77,34.81,45300.0,19.5535,19.5873,19.5535,19.576,45300.0
2005-02-18 15:30:00,34.81,34.83,34.79,34.81,49600.0,19.576,19.5873,19.5648,19.576,49600.0
2005-02-18 15:40:00,34.81,34.83,34.79,34.79,52400.0,19.576,19.5873,19.5648,19.5648,52400.0
2005-02-18 15:50:00,34.79,34.81,34.75,34.77,111600.0,19.5648,19.576,19.5423,19.5535,111600.0
2005-02-22 09:30:00,34.61,34.77,34.61,34.68,91800.0,19.4636,19.5535,19.4636,19.5029,91800.0
2005-02-22 09:40:00,34.67,34.74,34.61,34.68,53800.0,19.4973,19.5367,19.4636,19.5029,53800.0
2005-02-22 09:50:00,34.69,34.75,34.62,34.62,39100.0,19.5085,19.5423,19.4692,19.4692,39100.0
2005-02-22 10:00:00,34.63,34.72,34.61,34.68,61500.0,19.4748,19.5254,19.4636,19.5029,61500.0
2005-02-22 10:10:00,34.7,34.71,34.6,34.62,46200.0,19.5142,19.5198,19.4579,19.4692,46200.0
2005-02-22 10:20:00,34.61,34.72,34.56,34.65,61800.0,19.4636,19.5254,19.4354,19.4861,61800.0
2005-02-22 10:30:00,34.66,34.75,34.61,34.75,80700.0,19.4917,19.5423,19.4636,19.5423,80700.0
2005-02-22 10:40:00,34.75,34.78,34.73,34.76,89400.0,19.5423,19.5592,19.531,19.5479,89400.0
2005-02-22 10:50:00,34.77,34.78,34.66,34.67,73300.0,19.5535,19.5592,19.4917,19.4973,73300.0
2005-02-22 11:00:00,34.67,34.71,34.61,34.63,58900.0,19.4973,19.5198,19.4636,19.4748,58900.0
2005-02-22 11:10:00,34.63,34.64,34.57,34.6,42500.0,19.4748,19.4804,19.4411,19.4579,42500.0
2005-02-22 11:20:00,34.62,34.63,34.51,34.51,41600.0,19.4692,19.4748,19.4073,19.4073,41600.0
2005-02-22 11:30:00,34.52,34.55,34.49,34.5,53300.0,19.4129,19.4298,19.3961,19.4017,53300.0
2005-02-22 11:40:00,34.49,34.52,34.47,34.51,30800.0,19.3961,19.4129,19.3848,19.4073,30800.0
2005-02-22 11:50:00,34.52,34.55,34.51,34.54,33600.0,19.4129,19.4298,19.4073,19.4242,33600.0
2005-02-22 12:00:00,34.54,34.62,34.53,34.6,34000.0,19.4242,19.4692,19.4186,19.4579,34000.0
2005-02-22 12:10:00,34.61,34.61,34.59,34.59,59700.0,19.4636,19.4636,19.4523,19.4523,59700.0
2005-02-22 12:20:00,34.52,34.58,34.45,34.51,72900.0,19.4129,19.4467,19.3736,19.4073,72900.0
2005-02-22 12:30:00,34.5,34.51,34.41,34.43,57600.0,19.4017,19.4073,19.3511,19.3623,57600.0
2005-02-22 12:40:00,34.43,34.47,34.37,34.44,29000.0,19.3623,19.3848,19.3286,19.368,29000.0
2005-02-22 12:50:00,34.44,34.44,34.36,34.41,37200.0,19.368,19.368,19.323,19.3511,37200.0
2005-02-22 13:00:00,34.42,34.42,34.36,34.38,43800.0,19.3567,19.3567,19.323,19.3342,43800.0
2005-02-22 13:10:00,34.4,34.4,34.35,34.37,25400.0,19.3455,19.3455,19.3173,19.3286,25400.0
2005-02-22 13:20:00,34.38,34.38,34.32,34.37,37700.0,19.3342,19.3342,19.3005,19.3286,37700.0
2005-02-22 13:30:00,34.39,34.4,34.32,34.32,23600.0,19.3398,19.3455,19.3005,19.3005,23600.0
2005-02-22 13:40:00,34.33,34.38,34.3,34.34,36600.0,19.3061,19.3342,19.2892,19.3117,36600.0
2005-02-22 13:50:00,34.34,34.41,34.33,34.36,39600.0,19.3117,19.3511,19.3061,19.323,39600.0
2005-02-22 14:00:00,34.37,34.39,34.32,34.36,87900.0,19.3286,19.3398,19.3005,19.323,87900.0
2005-02-22 14:10:00,34.38,34.41,34.34,34.41,45800.0,19.3342,19.3511,19.3117,19.3511,45800.0
2005-02-22 14:20:00,34.41,34.41,34.37,34.39,53800.0,19.3511,19.3511,19.3286,19.3398,53800.0
2005-02-22 14:30:00,34.38,34.4,34.32,34.34,48800.0,19.3342,19.3455,19.3005,19.3117,48800.0
2005-02-22 14:40:00,34.34,34.4,34.31,34.4,53000.0,19.3117,19.3455,19.2948,19.3455,53000.0
2005-02-22 14:50:00,34.39,34.39,34.31,34.32,67300.0,19.3398,19.3398,19.2948,19.3005,67300.0
2005-02-22 15:00:00,34.32,34.35,34.3,34.33,52800.0,19.3005,19.3173,19.2892,19.3061,52800.0
2005-02-22 15:10:00,34.33,34.4,34.3,34.33,97200.0,19.3061,19.3455,19.2892,19.3061,97200.0
2005-02-22 15:20:00,34.34,34.34,34.3,34.33,90600.0,19.3117,19.3117,19.2892,19.3061,90600.0
2005-02-22 15:30:00,34.33,34.35,34.29,34.29,90100.0,19.3061,19.3173,19.2836,19.2836,90100.0
2005-02-22 15:40:00,34.29,34.31,34.18,34.19,133800.0,19.2836,19.2948,19.2217,19.2274,133800.0
2005-02-22 15:50:00,34.19,34.31,34.18,34.26,124400.0,19.2274,19.2948,19.2217,19.2667,124400.0
2005-02-23 09:30:00,34.45,34.55,34.35,34.54,118500.0,19.3736,19.4298,19.3173,19.4242,118500.0
2005-02-23 09:40:00,34.55,34.63,34.55,34.63,369300.0,19.4298,19.4748,19.4298,19.4748,369300.0
2005-02-23 09:50:00,34.63,34.7,34.6,34.65,369300.0,19.4748,19.5142,19.4579,19.4861,369300.0
2005-02-23 10:00:00,34.65,34.75,34.61,34.65,74000.0,19.4861,19.5423,19.4636,19.4861,74000.0
2005-02-23 10:10:00,34.65,34.69,34.59,34.64,24200.0,19.4861,19.5085,19.4523,19.4804,24200.0
2005-02-23 10:20:00,34.64,34.65,34.56,34.6,158800.0,19.4804,19.4861,19.4354,19.4579,158800.0
2005-02-23 10:30:00,34.59,34.6,34.55,34.58,15800.0,19.4523,19.4579,19.4298,19.4467,15800.0
2005-02-23 10:40:00,34.58,34.59,34.53,34.53,16300.0,19.4467,19.4523,19.4186,19.4186,16300.0
2005-02-23 10:50:00,34.54,34.55,34.49,34.52,33200.0,19.4242,19.4298,19.3961,19.4129,33200.0
2005-02-23 11:00:00,34.52,34.55,34.5,34.54,24100.0,19.4129,19.4298,19.4017,19.4242,24100.0
2005-02-23 11:10:00,34.54,34.59,34.52,34.55,20800.0,19.4242,19.4523,19.4129,19.4298,20800.0
2005-02-23 11:20:00,34.54,34.58,34.51,34.51,14700.0,19.4242,19.4467,19.4073,19.4073,14700.0
2005-02-23 11:30:00,34.51,34.59,34.5,34.57,18400.0,19.4073,19.4523,19.4017,19.4411,18400.0
2005-02-23 11:40:00,34.56,34.56,34.51,34.53,20500.0,19.4354,19.4354,19.4073,19.4186,20500.0
2005-02-23 11:50:00,34.51,34.54,34.45,34.54,29500.0,19.4073,19.4242,19.3736,19.4242,29500.0
2005-02-23 12:00:00,34.54,34.57,34.51,34.52,15000.0,19.4242,19.4411,19.4073,19.4129,15000.0
2005-02-23 12:10:00,34.52,34.52,34.47,34.47,25100.0,19.4129,19.4129,19.3848,19.3848,25100.0
2005-02-23 12:20:00,34.48,34.48,34.42,34.44,21200.0,19.3904,19.3904,19.3567,19.368,21200.0
2005-02-23 12:30:00,34.43,34.45,34.43,34.44,229100.0,19.3623,19.3736,19.3623,19.368,229100.0
2005-02-23 12:40:00,34.43,34.48,34.42,34.47,13100.0,19.3623,19.3904,19.3567,19.3848,13100.0
2005-02-23 12:50:00,34.46,34.46,34.37,34.43,51700.0,19.3792,19.3792,19.3286,19.3623,51700.0
2005-02-23 13:00:00,34.45,34.6,34.45,34.56,41700.0,19.3736,19.4579,19.3736,19.4354,41700.0
2005-02-23 13:10:00,34.56,34.57,34.52,34.52,67300.0,19.4354,19.4411,19.4129,19.4129,67300.0
2005-02-23 13:20:00,34.53,34.53,34.5,34.52,17800.0,19.4186,19.4186,19.4017,19.4129,17800.0
2005-02-23 13:30:00,34.51,34.56,34.47,34.56,49500.0,19.4073,19.4354,19.3848,19.4354,49500.0
2005-02-23 13:40:00,34.56,34.64,34.55,34.6,29400.0,19.4354,19.4804,19.4298,19.4579,29400.0
2005-02-23 13:50:00,34.59,34.6,34.53,34.53,28800.0,19.4523,19.4579,19.4186,19.4186,28800.0
2005-02-23 14:00:00,34.53,34.54,34.46,34.47,50400.0,19.4186,19.4242,19.3792,19.3848,50400.0
2005-02-23 14:10:00,34.46,34.48,34.41,34.43,34500.0,19.3792,19.3904,19.3511,19.3623,34500.0
2005-02-23 14:20:00,34.44,34.45,34.42,34.44,94000.0,19.368,19.3736,19.3567,19.368,94000.0
2005-02-23 14:30:00,34.43,34.47,34.43,34.45,63700.0,19.3623,19.3848,19.3623,19.3736,63700.0
2005-02-23 14:40:00,34.44,34.45,34.42,34.44,49900.0,19.368,19.3736,19.3567,19.368,49900.0
2005-02-23 14:50:00,34.45,34.45,34.41,34.42,50500.0,19.3736,19.3736,19.3511,19.3567,50500.0
2005-02-23 15:00:00,34.41,34.43,34.4,34.42,76500.0,19.3511,19.3623,19.3455,19.3567,76500.0
2005-02-23 15:10:00,34.41,34.43,34.39,34.41,60900.0,19.3511,19.3623,19.3398,19.3511,60900.0
2005-02-23 15:20:00,34.41,34.45,34.4,34.41,104300.0,19.3511,19.3736,19.3455,19.3511,104300.0
2005-02-23 15:30:00,34.41,34.45,34.41,34.44,83200.0,19.3511,19.3736,19.3511,19.368,83200.0
2005-02-23 15:40:00,34.44,34.45,34.39,34.39,116100.0,19.368,19.3736,19.3398,19.3398,116100.0
2005-02-23 15:50:00,34.39,34.4,34.38,34.39,98000.0,19.3398,19.3455,19.3342,19.3398,98000.0
2005-02-24 09:30:00,34.28,34.48,34.28,34.36,58900.0,19.278,19.3904,19.278,19.323,58900.0
2005-02-24 09:40:00,34.4,34.45,34.23,34.24,77800.0,19.3455,19.3736,19.2499,19.2555,77800.0
2005-02-24 09:50:00,34.24,34.25,34.1,34.14,41300.0,19.2555,19.2611,19.1767,19.1992,41300.0
2005-02-24 10:00:00,34.15,34.2,34.12,34.2,56300.0,19.2049,19.233,19.188,19.233,56300.0
2005-02-24 10:10:00,34.2,34.3,34.14,34.25,42800.0,19.233,19.2892,19.1992,19.2611,42800.0
2005-02-24 10:20:00,34.25,34.31,34.25,34.3,24300.0,19.2611,19.2948,19.2611,19.2892,24300.0
2005-02-24 10:30:00,34.28,34.51,34.28,34.49,296600.0,19.278,19.4073,19.278,19.3961,296600.0
2005-02-24 10:40:00,34.48,34.53,34.45,34.48,40000.0,19.3904,19.4186,19.3736,19.3904,40000.0
2005-02-24 10:50:00,34.47,34.51,34.41,34.41,31300.0,19.3848,19.4073,19.3511,19.3511,31300.0
2005-02-24 11:00:00,34.41,34.48,34.32,34.48,31600.0,19.3511,19.3904,19.3005,19.3904,31600.0
2005-02-24 11:10:00,34.47,34.47,34.44,34.45,25700.0,19.3848,19.3848,19.368,19.3736,25700.0
2005-02-24 11:20:00,34.45,34.49,34.45,34.46,26300.0,19.3736,19.3961,19.3736,19.3792,26300.0
2005-02-24 11:30:00,34.46,34.5,34.44,34.48,25700.0,19.3792,19.4017,19.368,19.3904,25700.0
2005-02-24 11:40:00,34.48,34.49,34.43,34.43,24100.0,19.3904,19.3961,19.3623,19.3623,24100.0
2005-02-24 11:50:00,34.41,34.41,34.35,34.36,43000.0,19.3511,19.3511,19.3173,19.323,43000.0
2005-02-24 12:00:00,34.37,34.37,34.31,34.32,40000.0,19.3286,19.3286,19.2948,19.3005,40000.0
2005-02-24 12:10:00,34.33,34.38,34.31,34.31,20100.0,19.3061,19.3342,19.2948,19.2948,20100.0
2005-02-24 12:20:00,34.31,34.38,34.3,34.32,29700.0,19.2948,19.3342,19.2892,19.3005,29700.0
2005-02-24 12:30:00,34.32,34.38,34.32,34.34,21200.0,19.3005,19.3342,19.3005,19.3117,21200.0
2005-02-24 12:40:00,34.34,34.34,34.3,34.34,47700.0,19.3117,19.3117,19.2892,19.3117,47700.0
2005-02-24 12:50:00,34.34,34.36,34.31,34.32,12100.0,19.3117,19.323,19.2948,19.3005,12100.0
2005-02-24 13:00:00,34.32,34.37,34.32,34.34,16700.0,19.3005,19.3286,19.3005,19.3117,16700.0
2005-02-24 13:10:00,34.34,34.35,34.3,34.34,9700.0,19.3117,19.3173,19.2892,19.3117,9700.0
2005-02-24 13:20:00,34.34,34.37,34.33,34.37,10900.0,19.3117,19.3286,19.3061,19.3286,10900.0
2005-02-24 13:30:00,34.37,34.47,34.36,34.44,44100.0,19.3286,19.3848,19.323,19.368,44100.0
2005-02-24 13:40:00,34.43,34.48,34.43,34.47,8300.0,19.3623,19.3904,19.3623,19.3848,8300.0
2005-02-24 13:50:00,34.46,34.5,34.45,34.48,11600.0,19.3792,19.4017,19.3736,19.3904,11600.0
2005-02-24 14:00:00,34.48,34.53,34.47,34.53,24200.0,19.3904,19.4186,19.3848,19.4186,24200.0
2005-02-24 14:10:00,34.53,34.66,34.51,34.59,52200.0,19.4186,19.4917,19.4073,19.4523,52200.0
2005-02-24 14:20:00,34.58,34.62,34.55,34.57,12500.0,19.4467,19.4692,19.4298,19.4411,12500.0
2005-02-24 14:30:00,34.57,34.58,34.53,34.57,21400.0,19.4411,19.4467,19.4186,19.4411,21400.0
2005-02-24 14:40:00,34.56,34.59,34.54,34.58,20300.0,19.4354,19.4523,19.4242,19.4467,20300.0
2005-02-24 14:50:00,34.59,34.62,34.58,34.62,22100.0,19.4523,19.4692,19.4467,19.4692,22100.0
2005-02-24 15:00:00,34.62,34.64,34.57,34.59,39900.0,19.4692,19.4804,19.4411,19.4523,39900.0
2005-02-24 15:10:00,34.6,34.61,34.54,34.54,27700.0,19.4579,19.4636,19.4242,19.4242,27700.0
2005-02-24 15:20:00,34.55,34.59,34.53,34.54,21800.0,19.4298,19.4523,19.4186,19.4242,21800.0
2005-02-24 15:30:00,34.55,34.62,34.53,34.59,35200.0,19.4298,19.4692,19.4186,19.4523,35200.0
2005-02-24 15:40:00,34.58,34.58,34.56,34.57,32800.0,19.4467,19.4467,19.4354,19.4411,32800.0
2005-02-24 15:50:00,34.57,34.58,34.56,34.58,62200.0,19.4411,19.4467,19.4354,19.4467,62200.0
2005-02-25 09:30:00,34.63,34.63,34.37,34.38,47000.0,19.4748,19.4748,19.3286,19.3342,47000.0
2005-02-25 09:40:00,34.41,34.57,34.41,34.56,23900.0,19.3511,19.4411,19.3511,19.4354,23900.0
2005-02-25 09:50:00,34.56,34.63,34.53,34.59,267300.0,19.4354,19.4748,19.4186,19.4523,267300.0
2005-02-25 10:00:00,34.6,34.65,34.59,34.63,17900.0,19.4579,19.4861,19.4523,19.4748,17900.0
2005-02-25 10:10:00,34.62,34.72,34.6,34.72,17800.0,19.4692,19.5254,19.4579,19.5254,17800.0
2005-02-25 10:20:00,34.71,34.75,34.65,34.75,23400.0,19.5198,19.5423,19.4861,19.5423,23400.0
2005-02-25 10:30:00,34.73,34.73,34.65,34.67,23600.0,19.531,19.531,19.4861,19.4973,23600.0
2005-02-25 10:40:00,34.66,34.69,34.6,34.6,39300.0,19.4917,19.5085,19.4579,19.4579,39300.0
2005-02-25 10:50:00,34.62,34.7,34.6,34.66,124100.0,19.4692,19.5142,19.4579,19.4917,124100.0
2005-02-25 11:00:00,34.64,34.67,34.62,34.65,89600.0,19.4804,19.4973,19.4692,19.4861,89600.0
2005-02-25 11:10:00,34.65,34.65,34.63,34.65,19800.0,19.4861,19.4861,19.4748,19.4861,19800.0
2005-02-25 11:20:00,34.65,34.65,34.64,34.64,35300.0,19.4861,19.4861,19.4804,19.4804,35300.0
2005-02-25 11:30:00,34.64,34.65,34.6,34.63,27600.0,19.4804,19.4861,19.4579,19.4748,27600.0
2005-02-25 11:40:00,34.64,34.65,34.62,34.64,45500.0,19.4804,19.4861,19.4692,19.4804,45500.0
2005-02-25 11:50:00,34.64,34.65,34.6,34.64,57500.0,19.4804,19.4861,19.4579,19.4804,57500.0
2005-02-25 12:00:00,34.64,34.64,34.61,34.63,40400.0,19.4804,19.4804,19.4636,19.4748,40400.0
2005-02-25 12:10:00,34.63,34.63,34.58,34.61,28000.0,19.4748,19.4748,19.4467,19.4636,28000.0
2005-02-25 12:20:00,34.6,34.61,34.58,34.6,26300.0,19.4579,19.4636,19.4467,19.4579,26300.0
2005-02-25 12:30:00,34.61,34.63,34.6,34.62,17700.0,19.4636,19.4748,19.4579,19.4692,17700.0
2005-02-25 12:40:00,34.62,34.63,34.59,34.6,13200.0,19.4692,19.4748,19.4523,19.4579,13200.0
2005-02-25 12:50:00,34.59,34.6,34.57,34.58,17300.0,19.4523,19.4579,19.4411,19.4467,17300.0
2005-02-25 13:00:00,34.58,34.6,34.57,34.58,18900.0,19.4467,19.4579,19.4411,19.4467,18900.0
2005-02-25 13:10:00,34.58,34.59,34.54,34.55,17700.0,19.4467,19.4523,19.4242,19.4298,17700.0
2005-02-25 13:20:00,34.55,34.55,34.54,34.55,15400.0,19.4298,19.4298,19.4242,19.4298,15400.0
2005-02-25 13:30:00,34.54,34.58,34.54,34.57,21400.0,19.4242,19.4467,19.4242,19.4411,21400.0
2005-02-25 13:40:00,34.56,34.58,34.53,34.54,20400.0,19.4354,19.4467,19.4186,19.4242,20400.0
2005-02-25 13:50:00,34.55,34.55,34.52,34.54,22400.0,19.4298,19.4298,19.4129,19.4242,22400.0
2005-02-25 14:00:00,34.53,34.53,34.49,34.5,35500.0,19.4186,19.4186,19.3961,19.4017,35500.0
2005-02-25 14:10:00,34.49,34.53,34.49,34.52,36900.0,19.3961,19.4186,19.3961,19.4129,36900.0
2005-02-25 14:20:00,34.52,34.53,34.51,34.53,29600.0,19.4129,19.4186,19.4073,19.4186,29600.0
2005-02-25 14:30:00,34.51,34.58,34.49,34.57,77800.0,19.4073,19.4467,19.3961,19.4411,77800.0
2005-02-25 14:40:00,34.55,34.55,34.47,34.51,31300.0,19.4298,19.4298,19.3848,19.4073,31300.0
2005-02-25 14:50:00,34.5,34.5,34.49,34.49,20000.0,19.4017,19.4017,19.3961,19.3961,20000.0
2005-02-25 15:00:00,34.5,34.5,34.47,34.48,51300.0,19.4017,19.4017,19.3848,19.3904,51300.0
2005-02-25 15:10:00,34.5,34.51,34.47,34.48,59300.0,19.4017,19.4073,19.3848,19.3904,59300.0
2005-02-25 15:20:00,34.48,34.48,34.46,34.46,57500.0,19.3904,19.3904,19.3792,19.3792,57500.0
2005-02-25 15:30:00,34.46,34.53,34.46,34.5,79800.0,19.3792,19.4186,19.3792,19.4017,79800.0
2005-02-25 15:40:00,34.51,34.56,34.5,34.55,28100.0,19.4073,19.4354,19.4017,19.4298,28100.0
2005-02-25 15:50:00,34.55,34.57,34.5,34.57,75200.0,19.4298,19.4411,19.4017,19.4411,75200.0
2005-02-28 09:30:00,34.5,34.55,34.32,34.32,72200.0,19.4017,19.4298,19.3005,19.3005,72200.0
2005-02-28 09:40:00,34.4,34.49,34.37,34.37,47200.0,19.3455,19.3961,19.3286,19.3286,47200.0
2005-02-28 09:50:00,34.41,34.51,34.37,34.48,23700.0,19.3511,19.4073,19.3286,19.3904,23700.0
2005-02-28 10:00:00,34.49,34.5,34.42,34.47,25500.0,19.3961,19.4017,19.3567,19.3848,25500.0
2005-02-28 10:10:00,34.47,34.51,34.46,34.5,21400.0,19.3848,19.4073,19.3792,19.4017,21400.0
2005-02-28 10:20:00,34.49,34.54,34.48,34.52,30600.0,19.3961,19.4242,19.3904,19.4129,30600.0
2005-02-28 10:30:00,34.52,34.52,34.46,34.48,23500.0,19.4129,19.4129,19.3792,19.3904,23500.0
2005-02-28 10:40:00,34.48,34.54,34.48,34.51,21900.0,19.3904,19.4242,19.3904,19.4073,21900.0
2005-02-28 10:50:00,34.5,34.51,34.49,34.49,14600.0,19.4017,19.4073,19.3961,19.3961,14600.0
2005-02-28 11:00:00,34.49,34.5,34.46,34.49,22300.0,19.3961,19.4017,19.3792,19.3961,22300.0
2005-02-28 11:10:00,34.49,34.5,34.49,34.5,18100.0,19.3961,19.4017,19.3961,19.4017,18100.0
2005-02-28 11:20:00,34.49,34.52,34.49,34.5,21700.0,19.3961,19.4129,19.3961,19.4017,21700.0
2005-02-28 11:30:00,34.5,34.51,34.44,34.44,53800.0,19.4017,19.4073,19.368,19.368,53800.0
2005-02-28 11:40:00,34.44,34.47,34.42,34.43,21600.0,19.368,19.3848,19.3567,19.3623,21600.0
2005-02-28 11:50:00,34.42,34.44,34.41,34.43,15400.0,19.3567,19.368,19.3511,19.3623,15400.0
2005-02-28 12:00:00,34.41,34.44,34.38,34.4,25600.0,19.3511,19.368,19.3342,19.3455,25600.0
2005-02-28 12:10:00,34.41,34.43,34.33,34.35,29100.0,19.3511,19.3623,19.3061,19.3173,29100.0
2005-02-28 12:20:00,34.35,34.42,34.34,34.42,21300.0,19.3173,19.3567,19.3117,19.3567,21300.0
2005-02-28 12:30:00,34.43,34.52,34.38,34.41,76900.0,19.3623,19.4129,19.3342,19.3511,76900.0
2005-02-28 12:40:00,34.4,34.44,34.25,34.38,366700.0,19.3455,19.368,19.2611,19.3342,366700.0
2005-02-28 12:50:00,34.37,34.41,34.34,34.39,40800.0,19.3286,19.3511,19.3117,19.3398,40800.0
2005-02-28 13:00:00,34.39,34.4,34.37,34.4,22600.0,19.3398,19.3455,19.3286,19.3455,22600.0
2005-02-28 13:10:00,34.4,34.41,34.38,34.39,35200.0,19.3455,19.3511,19.3342,19.3398,35200.0
2005-02-28 13:20:00,34.4,34.41,34.39,34.4,13500.0,19.3455,19.3511,19.3398,19.3455,13500.0
2005-02-28 13:30:00,34.39,34.39,34.35,34.36,24000.0,19.3398,19.3398,19.3173,19.323,24000.0
2005-02-28 13:40:00,34.36,34.4,34.36,34.4,25400.0,19.323,19.3455,19.323,19.3455,25400.0
2005-02-28 13:50:00,34.4,34.41,34.37,34.39,23600.0,19.3455,19.3511,19.3286,19.3398,23600.0
2005-02-28 14:00:00,34.38,34.43,34.32,34.4,49200.0,19.3342,19.3623,19.3005,19.3455,49200.0
2005-02-28 14:10:00,34.39,34.47,34.39,34.47,17800.0,19.3398,19.3848,19.3398,19.3848,17800.0
2005-02-28 14:20:00,34.48,34.5,34.43,34.46,47300.0,19.3904,19.4017,19.3623,19.3792,47300.0
2005-02-28 14:30:00,34.46,34.47,34.44,34.45,16900.0,19.3792,19.3848,19.368,19.3736,16900.0
2005-02-28 14:40:00,34.46,34.55,34.46,34.46,37100.0,19.3792,19.4298,19.3792,19.3792,37100.0
2005-02-28 14:50:00,34.46,34.5,34.45,34.47,27200.0,19.3792,19.4017,19.3736,19.3848,27200.0
2005-02-28 15:00:00,34.46,34.5,34.42,34.49,22900.0,19.3792,19.4017,19.3567,19.3961,22900.0
2005-02-28 15:10:00,34.49,34.53,34.49,34.5,108800.0,19.3961,19.4186,19.3961,19.4017,108800.0
2005-02-28 15:20:00,34.5,34.51,34.47,34.49,58700.0,19.4017,19.4073,19.3848,19.3961,58700.0
2005-02-28 15:30:00,34.49,34.52,34.48,34.48,113300.0,19.3961,19.4129,19.3904,19.3904,113300.0
2005-02-28 15:40:00,34.48,34.53,34.44,34.52,105300.0,19.3904,19.4186,19.368,19.4129,105300.0
2005-02-28 15:50:00,34.51,34.51,34.41,34.44,211700.0,19.4073,19.4073,19.3511,19.368,211700.0
2005-03-01 09:30:00,34.44,34.5,34.35,34.45,423200.0,19.368,19.4017,19.3173,19.3736,423200.0
2005-03-01 09:40:00,34.45,34.54,34.43,34.54,85000.0,19.3736,19.4242,19.3623,19.4242,85000.0
2005-03-01 09:50:00,34.55,34.64,34.51,34.56,59000.0,19.4298,19.4804,19.4073,19.4354,59000.0
2005-03-01 10:00:00,34.58,34.75,34.52,34.74,78300.0,19.4467,19.5423,19.4129,19.5367,78300.0
2005-03-01 10:10:00,34.74,34.82,34.74,34.78,46700.0,19.5367,19.5817,19.5367,19.5592,46700.0
2005-03-01 10:20:00,34.77,34.79,34.64,34.65,19800.0,19.5535,19.5648,19.4804,19.4861,19800.0
2005-03-01 10:30:00,34.66,34.69,34.59,34.65,50200.0,19.4917,19.5085,19.4523,19.4861,50200.0
2005-03-01 10:40:00,34.66,34.74,34.66,34.68,56600.0,19.4917,19.5367,19.4917,19.5029,56600.0
2005-03-01 10:50:00,34.67,34.73,34.67,34.73,41000.0,19.4973,19.531,19.4973,19.531,41000.0
2005-03-01 11:00:00,34.73,34.73,34.66,34.67,28000.0,19.531,19.531,19.4917,19.4973,28000.0
2005-03-01 11:10:00,34.67,34.67,34.57,34.58,27000.0,19.4973,19.4973,19.4411,19.4467,27000.0
2005-03-01 11:20:00,34.58,34.66,34.57,34.66,26600.0,19.4467,19.4917,19.4411,19.4917,26600.0
2005-03-01 11:30:00,34.66,34.67,34.62,34.66,16200.0,19.4917,19.4973,19.4692,19.4917,16200.0
2005-03-01 11:40:00,34.65,34.72,34.62,34.72,44700.0,19.4861,19.5254,19.4692,19.5254,44700.0
2005-03-01 11:50:00,34.71,34.78,34.71,34.75,45700.0,19.5198,19.5592,19.5198,19.5423,45700.0
2005-03-01 12:00:00,34.75,34.76,34.72,34.73,23400.0,19.5423,19.5479,19.5254,19.531,23400.0
2005-03-01 12:10:00,34.74,34.75,34.72,34.72,10900.0,19.5367,19.5423,19.5254,19.5254,10900.0
2005-03-01 12:20:00,34.73,34.76,34.72,34.75,14100.0,19.531,19.5479,19.5254,19.5423,14100.0
2005-03-01 12:30:00,34.75,34.76,34.62,34.63,33700.0,19.5423,19.5479,19.4692,19.4748,33700.0
2005-03-01 12:40:00,34.64,34.68,34.63,34.66,18600.0,19.4804,19.5029,19.4748,19.4917,18600.0
2005-03-01 12:50:00,34.66,34.68,34.64,34.66,13800.0,19.4917,19.5029,19.4804,19.4917,13800.0
2005-03-01 13:00:00,34.66,34.67,34.64,34.65,29400.0,19.4917,19.4973,19.4804,19.4861,29400.0
2005-03-01 13:10:00,34.65,34.66,34.6,34.6,43700.0,19.4861,19.4917,19.4579,19.4579,43700.0
2005-03-01 13:20:00,34.59,34.65,34.56,34.61,39500.0,19.4523,19.4861,19.4354,19.4636,39500.0
2005-03-01 13:30:00,34.62,34.66,34.6,34.66,27900.0,19.4692,19.4917,19.4579,19.4917,27900.0
2005-03-01 13:40:00,34.65,34.66,34.62,34.62,102800.0,19.4861,19.4917,19.4692,19.4692,102800.0
2005-03-01 13:50:00,34.63,34.66,34.62,34.65,10400.0,19.4748,19.4917,19.4692,19.4861,10400.0
2005-03-01 14:00:00,34.66,34.69,34.65,34.67,20900.0,19.4917,19.5085,19.4861,19.4973,20900.0
2005-03-01 14:10:00,34.67,34.69,34.66,34.68,17400.0,19.4973,19.5085,19.4917,19.5029,17400.0
2005-03-01 14:20:00,34.67,34.69,34.65,34.65,43400.0,19.4973,19.5085,19.4861,19.4861,43400.0
2005-03-01 14:30:00,34.65,34.68,34.63,34.68,40200.0,19.4861,19.5029,19.4748,19.5029,40200.0
2005-03-01 14:40:00,34.67,34.69,34.65,34.66,25500.0,19.4973,19.5085,19.4861,19.4917,25500.0
2005-03-01 14:50:00,34.67,34.67,34.6,34.65,33700.0,19.4973,19.4973,19.4579,19.4861,33700.0
2005-03-01 15:00:00,34.65,34.67,34.64,34.67,33500.0,19.4861,19.4973,19.4804,19.4973,33500.0
2005-03-01 15:10:00,34.67,34.72,34.66,34.7,43900.0,19.4973,19.5254,19.4917,19.5142,43900.0
2005-03-01 15:20:00,34.7,34.7,34.6,34.66,60900.0,19.5142,19.5142,19.4579,19.4917,60900.0
2005-03-01 15:30:00,34.67,34.74,34.67,34.71,44700.0,19.4973,19.5367,19.4973,19.5198,44700.0
2005-03-01 15:40:00,34.72,34.72,34.68,34.69,44400.0,19.5254,19.5254,19.5029,19.5085,44400.0
2005-03-01 15:50:00,34.69,34.69,34.64,34.64,59200.0,19.5085,19.5085,19.4804,19.4804,59200.0
2005-03-02 09:40:00,34.15,34.37,34.11,34.35,132800.0,19.2049,19.3286,19.1824,19.3173,132800.0
2005-03-02 09:50:00,34.4,34.55,34.4,34.52,133200.0,19.3455,19.4298,19.3455,19.4129,133200.0
2005-03-02 10:00:00,34.52,34.54,34.38,34.43,119700.0,19.4129,19.4242,19.3342,19.3623,119700.0
2005-03-02 10:10:00,34.42,34.46,34.42,34.42,86600.0,19.3567,19.3792,19.3567,19.3567,86600.0
2005-03-02 10:20:00,34.45,34.47,34.41,34.45,137700.0,19.3736,19.3848,19.3511,19.3736,137700.0
2005-03-02 10:30:00,34.47,34.47,34.45,34.46,39600.0,19.3848,19.3848,19.3736,19.3792,39600.0
2005-03-02 10:40:00,34.46,34.46,34.42,34.45,99600.0,19.3792,19.3792,19.3567,19.3736,99600.0
2005-03-02 10:50:00,34.45,34.54,34.45,34.52,29500.0,19.3736,19.4242,19.3736,19.4129,29500.0
2005-03-02 11:00:00,34.52,34.59,34.51,34.59,34100.0,19.4129,19.4523,19.4073,19.4523,34100.0
2005-03-02 11:10:00,34.59,34.91,34.59,34.88,71400.0,19.4523,19.6323,19.4523,19.6154,71400.0
2005-03-02 11:20:00,34.88,34.89,34.87,34.88,22400.0,19.6154,19.621,19.6098,19.6154,22400.0
2005-03-02 11:30:00,34.88,34.92,34.86,34.89,23400.0,19.6154,19.6379,19.6041,19.621,23400.0
2005-03-02 11:40:00,34.9,34.93,34.86,34.93,28100.0,19.6266,19.6435,19.6041,19.6435,28100.0
2005-03-02 11:50:00,34.93,34.95,34.91,34.92,31000.0,19.6435,19.6548,19.6323,19.6379,31000.0
2005-03-02 12:00:00,34.92,34.94,34.91,34.93,23400.0,19.6379,19.6491,19.6323,19.6435,23400.0
2005-03-02 12:10:00,34.93,34.94,34.91,34.91,13200.0,19.6435,19.6491,19.6323,19.6323,13200.0
2005-03-02 12:20:00,34.92,34.93,34.86,34.9,14300.0,19.6379,19.6435,19.6041,19.6266,14300.0
2005-03-02 12:30:00,34.9,34.98,34.88,34.91,16800.0,19.6266,19.6716,19.6154,19.6323,16800.0
2005-03-02 12:40:00,34.9,34.98,34.9,34.93,36300.0,19.6266,19.6716,19.6266,19.6435,36300.0
2005-03-02 12:50:00,34.93,34.94,34.88,34.89,16600.0,19.6435,19.6491,19.6154,19.621,16600.0
2005-03-02 13:00:00,34.89,34.91,34.76,34.77,55800.0,19.621,19.6323,19.5479,19.5535,55800.0
2005-03-02 13:10:00,34.78,34.8,34.77,34.79,24200.0,19.5592,19.5704,19.5535,19.5648,24200.0
2005-03-02 13:20:00,34.78,34.86,34.78,34.82,18000.0,19.5592,19.6041,19.5592,19.5817,18000.0
2005-03-02 13:30:00,34.82,34.86,34.81,34.83,15100.0,19.5817,19.6041,19.576,19.5873,15100.0
2005-03-02 13:40:00,34.83,34.83,34.76,34.76,16200.0,19.5873,19.5873,19.5479,19.5479,16200.0
2005-03-02 13:50:00,34.76,34.76,34.62,34.65,46500.0,19.5479,19.5479,19.4692,19.4861,46500.0
2005-03-02 14:00:00,34.65,34.74,34.65,34.74,21300.0,19.4861,19.5367,19.4861,19.5367,21300.0
2005-03-02 14:10:00,34.74,34.76,34.7,34.74,16100.0,19.5367,19.5479,19.5142,19.5367,16100.0
2005-03-02 14:20:00,34.75,34.78,34.74,34.74,14700.0,19.5423,19.5592,19.5367,19.5367,14700.0
2005-03-02 14:30:00,34.75,34.77,34.64,34.69,30700.0,19.5423,19.5535,19.4804,19.5085,30700.0
2005-03-02 14:40:00,34.7,34.7,34.62,34.66,29600.0,19.5142,19.5142,19.4692,19.4917,29600.0
2005-03-02 14:50:00,34.67,34.78,34.66,34.75,26700.0,19.4973,19.5592,19.4917,19.5423,26700.0
2005-03-02 15:00:00,34.75,34.79,34.71,34.77,31300.0,19.5423,19.5648,19.5198,19.5535,31300.0
2005-03-02 15:10:00,34.77,34.8,34.74,34.78,34400.0,19.5535,19.5704,19.5367,19.5592,34400.0
2005-03-02 15:20:00,34.78,34.83,34.77,34.83,36800.0,19.5592,19.5873,19.5535,19.5873,36800.0
2005-03-02 15:30:00,34.81,34.85,34.79,34.8,36900.0,19.576,19.5985,19.5648,19.5704,36900.0
2005-03-02 15:40:00,34.79,34.83,34.76,34.81,30900.0,19.5648,19.5873,19.5479,19.576,30900.0
2005-03-02 15:50:00,34.8,34.81,34.76,34.79,44400.0,19.5704,19.576,19.5479,19.5648,44400.0
2005-03-03 09:30:00,34.82,34.85,34.75,34.79,42300.0,19.5817,19.5985,19.5423,19.5648,42300.0
2005-03-03 09:40:00,34.79,34.9,34.77,34.82,31600.0,19.5648,19.6266,19.5535,19.5817,31600.0
2005-03-03 09:50:00,34.81,34.87,34.75,34.81,27700.0,19.576,19.6098,19.5423,19.576,27700.0
2005-03-03 10:00:00,34.81,34.85,34.68,34.85,40200.0,19.576,19.5985,19.5029,19.5985,40200.0
2005-03-03 10:10:00,34.84,34.92,34.83,34.88,19200.0,19.5929,19.6379,19.5873,19.6154,19200.0
2005-03-03 10:20:00,34.86,34.89,34.8,34.82,31000.0,19.6041,19.621,19.5704,19.5817,31000.0
2005-03-03 10:30:00,34.8,34.8,34.68,34.68,17600.0,19.5704,19.5704,19.5029,19.5029,17600.0
2005-03-03 10:40:00,34.67,34.78,34.63,34.76,40500.0,19.4973,19.5592,19.4748,19.5479,40500.0
2005-03-03 10:50:00,34.76,34.82,34.75,34.79,37200.0,19.5479,19.5817,19.5423,19.5648,37200.0
2005-03-03 11:00:00,34.77,34.8,34.73,34.75,30400.0,19.5535,19.5704,19.531,19.5423,30400.0
2005-03-03 11:10:00,34.75,34.83,34.74,34.83,30300.0,19.5423,19.5873,19.5367,19.5873,30300.0
2005-03-03 11:20:00,34.81,34.84,34.77,34.79,20000.0,19.576,19.5929,19.5535,19.5648,20000.0
2005-03-03 11:30:00,34.8,34.88,34.78,34.87,22600.0,19.5704,19.6154,19.5592,19.6098,22600.0
2005-03-03 11:40:00,34.87,34.88,34.79,34.79,19500.0,19.6098,19.6154,19.5648,19.5648,19500.0
2005-03-03 11:50:00,34.77,34.82,34.74,34.74,30600.0,19.5535,19.5817,19.5367,19.5367,30600.0
2005-03-03 12:00:00,34.73,34.78,34.73,34.75,18400.0,19.531,19.5592,19.531,19.5423,18400.0
2005-03-03 12:10:00,34.76,34.77,34.73,34.77,15400.0,19.5479,19.5535,19.531,19.5535,15400.0
2005-03-03 12:20:00,34.76,34.76,34.7,34.72,22400.0,19.5479,19.5479,19.5142,19.5254,22400.0
2005-03-03 12:30:00,34.72,34.75,34.7,34.73,22300.0,19.5254,19.5423,19.5142,19.531,22300.0
2005-03-03 12:40:00,34.73,34.77,34.71,34.73,20900.0,19.531,19.5535,19.5198,19.531,20900.0
2005-03-03 12:50:00,34.72,34.78,34.71,34.77,33800.0,19.5254,19.5592,19.5198,19.5535,33800.0
2005-03-03 13:00:00,34.77,34.85,34.75,34.83,30400.0,19.5535,19.5985,19.5423,19.5873,30400.0
2005-03-03 13:10:00,34.85,34.88,34.82,34.84,17400.0,19.5985,19.6154,19.5817,19.5929,17400.0
2005-03-03 13:20:00,34.85,34.86,34.78,34.78,38500.0,19.5985,19.6041,19.5592,19.5592,38500.0
2005-03-03 13:30:00,34.78,34.78,34.75,34.76,22000.0,19.5592,19.5592,19.5423,19.5479,22000.0
2005-03-03 13:40:00,34.76,34.77,34.73,34.74,33600.0,19.5479,19.5535,19.531,19.5367,33600.0
2005-03-03 13:50:00,34.75,34.8,34.75,34.77,40100.0,19.5423,19.5704,19.5423,19.5535,40100.0
2005-03-03 14:00:00,34.77,34.82,34.73,34.8,36100.0,19.5535,19.5817,19.531,19.5704,36100.0
2005-03-03 14:10:00,34.8,34.85,34.79,34.8,28000.0,19.5704,19.5985,19.5648,19.5704,28000.0
2005-03-03 14:20:00,34.79,34.84,34.78,34.84,26400.0,19.5648,19.5929,19.5592,19.5929,26400.0
2005-03-03 14:30:00,34.84,34.86,34.78,34.78,30300.0,19.5929,19.6041,19.5592,19.5592,30300.0
2005-03-03 14:40:00,34.79,34.82,34.75,34.78,56000.0,19.5648,19.5817,19.5423,19.5592,56000.0
2005-03-03 14:50:00,34.78,34.82,34.75,34.81,25700.0,19.5592,19.5817,19.5423,19.576,25700.0
2005-03-03 15:00:00,34.82,34.82,34.78,34.78,22000.0,19.5817,19.5817,19.5592,19.5592,22000.0
2005-03-03 15:10:00,34.8,34.86,34.78,34.83,29500.0,19.5704,19.6041,19.5592,19.5873,29500.0
2005-03-03 15:20:00,34.82,34.86,34.8,34.85,36300.0,19.5817,19.6041,19.5704,19.5985,36300.0
2005-03-03 15:30:00,34.86,34.89,34.81,34.86,54900.0,19.6041,19.621,19.576,19.6041,54900.0
2005-03-03 15:40:00,34.86,34.87,34.8,34.81,40400.0,19.6041,19.6098,19.5704,19.576,40400.0
2005-03-03 15:50:00,34.82,34.82,34.74,34.74,96300.0,19.5817,19.5817,19.5367,19.5367,96300.0
2005-03-04 09:30:00,34.95,34.95,34.73,34.86,70100.0,19.6548,19.6548,19.531,19.6041,70100.0
2005-03-04 09:40:00,34.84,34.88,34.78,34.87,27900.0,19.5929,19.6154,19.5592,19.6098,27900.0
2005-03-04 09:50:00,34.88,34.95,34.85,34.91,51600.0,19.6154,19.6548,19.5985,19.6323,51600.0
2005-03-04 10:00:00,34.91,35.0,34.9,34.93,54800.0,19.6323,19.6829,19.6266,19.6435,54800.0
2005-03-04 10:10:00,34.92,35.0,34.92,34.98,28000.0,19.6379,19.6829,19.6379,19.6716,28000.0
2005-03-04 10:20:00,34.98,35.07,34.98,35.01,89200.0,19.6716,19.7222,19.6716,19.6885,89200.0
2005-03-04 10:30:00,35.0,35.04,34.96,34.99,33300.0,19.6829,19.7054,19.6604,19.6773,33300.0
2005-03-04 10:40:00,34.98,35.01,34.98,35.0,26600.0,19.6716,19.6885,19.6716,19.6829,26600.0
2005-03-04 10:50:00,34.99,35.01,34.95,34.96,25800.0,19.6773,19.6885,19.6548,19.6604,25800.0
2005-03-04 11:00:00,34.96,34.98,34.9,34.92,25900.0,19.6604,19.6716,19.6266,19.6379,25900.0
2005-03-04 11:10:00,34.91,34.95,34.9,34.93,22500.0,19.6323,19.6548,19.6266,19.6435,22500.0
2005-03-04 11:20:00,34.93,35.01,34.93,35.0,55600.0,19.6435,19.6885,19.6435,19.6829,55600.0
2005-03-04 11:30:00,34.99,35.01,34.96,34.98,75100.0,19.6773,19.6885,19.6604,19.6716,75100.0
2005-03-04 11:40:00,34.98,35.0,34.97,34.98,47900.0,19.6716,19.6829,19.666,19.6716,47900.0
2005-03-04 11:50:00,34.98,34.99,34.94,34.96,19700.0,19.6716,19.6773,19.6491,19.6604,19700.0
2005-03-04 12:00:00,34.96,34.97,34.95,34.96,21800.0,19.6604,19.666,19.6548,19.6604,21800.0
2005-03-04 12:10:00,34.95,34.96,34.94,34.95,13500.0,19.6548,19.6604,19.6491,19.6548,13500.0
2005-03-04 12:20:00,34.95,34.98,34.94,34.96,17300.0,19.6548,19.6716,19.6491,19.6604,17300.0
2005-03-04 12:30:00,34.96,34.96,34.91,34.92,48500.0,19.6604,19.6604,19.6323,19.6379,48500.0
2005-03-04 12:40:00,34.92,34.92,34.86,34.9,58100.0,19.6379,19.6379,19.6041,19.6266,58100.0
2005-03-04 12:50:00,34.9,34.91,34.88,34.91,27700.0,19.6266,19.6323,19.6154,19.6323,27700.0
2005-03-04 13:00:00,34.91,34.91,34.89,34.91,13200.0,19.6323,19.6323,19.621,19.6323,13200.0
2005-03-04 13:10:00,34.91,34.91,34.84,34.86,30400.0,19.6323,19.6323,19.5929,19.6041,30400.0
2005-03-04 13:20:00,34.85,34.88,34.85,34.87,22600.0,19.5985,19.6154,19.5985,19.6098,22600.0
2005-03-04 13:30:00,34.87,34.87,34.84,34.85,21000.0,19.6098,19.6098,19.5929,19.5985,21000.0
2005-03-04 13:40:00,34.85,34.85,34.84,34.85,16600.0,19.5985,19.5985,19.5929,19.5985,16600.0
2005-03-04 13:50:00,34.85,34.88,34.84,34.88,42400.0,19.5985,19.6154,19.5929,19.6154,42400.0
2005-03-04 14:00:00,34.88,34.91,34.85,34.9,55800.0,19.6154,19.6323,19.5985,19.6266,55800.0
2005-03-04 14:10:00,34.9,34.92,34.87,34.87,21900.0,19.6266,19.6379,19.6098,19.6098,21900.0
2005-03-04 14:20:00,34.87,34.9,34.87,34.9,15200.0,19.6098,19.6266,19.6098,19.6266,15200.0
2005-03-04 14:30:00,34.9,34.9,34.87,34.88,14600.0,19.6266,19.6266,19.6098,19.6154,14600.0
2005-03-04 14:40:00,34.87,34.88,34.85,34.85,28500.0,19.6098,19.6154,19.5985,19.5985,28500.0
2005-03-04 14:50:00,34.86,34.88,34.82,34.84,44000.0,19.6041,19.6154,19.5817,19.5929,44000.0
2005-03-04 15:00:00,34.83,34.85,34.82,34.85,26200.0,19.5873,19.5985,19.5817,19.5985,26200.0
2005-03-04 15:10:00,34.84,34.9,34.82,34.85,62100.0,19.5929,19.6266,19.5817,19.5985,62100.0
2005-03-04 15:20:00,34.85,34.89,34.83,34.85,21100.0,19.5985,19.621,19.5873,19.5985,21100.0
2005-03-04 15:30:00,34.85,34.86,34.8,34.84,59700.0,19.5985,19.6041,19.5704,19.5929,59700.0
2005-03-04 15:40:00,34.84,34.84,34.76,34.76,48200.0,19.5929,19.5929,19.5479,19.5479,48200.0
2005-03-04 15:50:00,34.76,34.76,34.7,34.7,153400.0,19.5479,19.5479,19.5142,19.5142,153400.0
2005-03-07 09:30:00,34.6,34.69,34.56,34.67,240200.0,19.4579,19.5085,19.4354,19.4973,240200.0
2005-03-07 09:40:00,34.68,34.72,34.64,34.69,36300.0,19.5029,19.5254,19.4804,19.5085,36300.0
2005-03-07 09:50:00,34.68,34.73,34.67,34.7,25300.0,19.5029,19.531,19.4973,19.5142,25300.0
2005-03-07 10:00:00,34.7,34.71,34.64,34.7,42300.0,19.5142,19.5198,19.4804,19.5142,42300.0
2005-03-07 10:10:00,34.7,34.78,34.7,34.72,55200.0,19.5142,19.5592,19.5142,19.5254,55200.0
2005-03-07 10:20:00,34.72,34.76,34.72,34.75,117200.0,19.5254,19.5479,19.5254,19.5423,117200.0
2005-03-07 10:30:00,34.75,34.76,34.72,34.74,25200.0,19.5423,19.5479,19.5254,19.5367,25200.0
2005-03-07 10:40:00,34.74,34.79,34.74,34.77,24500.0,19.5367,19.5648,19.5367,19.5535,24500.0
2005-03-07 10:50:00,34.77,34.78,34.66,34.66,22100.0,19.5535,19.5592,19.4917,19.4917,22100.0
2005-03-07 11:00:00,34.66,34.77,34.66,34.77,15400.0,19.4917,19.5535,19.4917,19.5535,15400.0
2005-03-07 11:10:00,34.77,34.86,34.74,34.84,21200.0,19.5535,19.6041,19.5367,19.5929,21200.0
2005-03-07 11:20:00,34.85,34.85,34.83,34.85,22400.0,19.5985,19.5985,19.5873,19.5985,22400.0
2005-03-07 11:30:00,34.85,34.85,34.8,34.82,30200.0,19.5985,19.5985,19.5704,19.5817,30200.0
2005-03-07 11:40:00,34.81,34.82,34.78,34.81,21700.0,19.576,19.5817,19.5592,19.576,21700.0
2005-03-07 11:50:00,34.81,34.81,34.76,34.78,41700.0,19.576,19.576,19.5479,19.5592,41700.0
2005-03-07 12:00:00,34.78,34.8,34.69,34.7,23400.0,19.5592,19.5704,19.5085,19.5142,23400.0
2005-03-07 12:10:00,34.7,34.75,34.69,34.7,33200.0,19.5142,19.5423,19.5085,19.5142,33200.0
2005-03-07 12:20:00,34.7,34.7,34.67,34.67,25400.0,19.5142,19.5142,19.4973,19.4973,25400.0
2005-03-07 12:30:00,34.67,34.69,34.61,34.66,30400.0,19.4973,19.5085,19.4636,19.4917,30400.0
2005-03-07 12:40:00,34.63,34.67,34.61,34.66,15800.0,19.4748,19.4973,19.4636,19.4917,15800.0
2005-03-07 12:50:00,34.66,34.67,34.62,34.62,131000.0,19.4917,19.4973,19.4692,19.4692,131000.0
2005-03-07 13:00:00,34.62,34.65,34.61,34.64,60500.0,19.4692,19.4861,19.4636,19.4804,60500.0
2005-03-07 13:10:00,34.64,34.64,34.61,34.64,20000.0,19.4804,19.4804,19.4636,19.4804,20000.0
2005-03-07 13:20:00,34.63,34.65,34.63,34.65,16700.0,19.4748,19.4861,19.4748,19.4861,16700.0
2005-03-07 13:30:00,34.64,34.68,34.64,34.65,48800.0,19.4804,19.5029,19.4804,19.4861,48800.0
2005-03-07 13:40:00,34.65,34.65,34.63,34.63,13800.0,19.4861,19.4861,19.4748,19.4748,13800.0
2005-03-07 13:50:00,34.63,34.64,34.61,34.61,36600.0,19.4748,19.4804,19.4636,19.4636,36600.0
2005-03-07 14:00:00,34.6,34.62,34.58,34.58,65000.0,19.4579,19.4692,19.4467,19.4467,65000.0
2005-03-07 14:10:00,34.58,34.6,34.58,34.58,26500.0,19.4467,19.4579,19.4467,19.4467,26500.0
2005-03-07 14:20:00,34.59,34.59,34.47,34.5,69000.0,19.4523,19.4523,19.3848,19.4017,69000.0
2005-03-07 14:30:00,34.52,34.55,34.49,34.55,36400.0,19.4129,19.4298,19.3961,19.4298,36400.0
2005-03-07 14:40:00,34.56,34.64,34.55,34.6,41500.0,19.4354,19.4804,19.4298,19.4579,41500.0
2005-03-07 14:50:00,34.59,34.62,34.58,34.62,34000.0,19.4523,19.4692,19.4467,19.4692,34000.0
2005-03-07 15:00:00,34.62,34.65,34.59,34.6,30300.0,19.4692,19.4861,19.4523,19.4579,30300.0
2005-03-07 15:10:00,34.59,34.61,34.58,34.6,24500.0,19.4523,19.4636,19.4467,19.4579,24500.0
2005-03-07 15:20:00,34.6,34.64,34.56,34.58,48000.0,19.4579,19.4804,19.4354,19.4467,48000.0
2005-03-07 15:30:00,34.58,34.6,34.53,34.59,44700.0,19.4467,19.4579,19.4186,19.4523,44700.0
2005-03-07 15:40:00,34.59,34.61,34.55,34.55,53600.0,19.4523,19.4636,19.4298,19.4298,53600.0
2005-03-07 15:50:00,34.56,34.57,34.52,34.53,63200.0,19.4354,19.4411,19.4129,19.4186,63200.0
2005-03-08 09:30:00,34.64,34.75,34.57,34.72,82800.0,19.4804,19.5423,19.4411,19.5254,82800.0
2005-03-08 09:40:00,34.71,34.75,34.65,34.65,36900.0,19.5198,19.5423,19.4861,19.4861,36900.0
2005-03-08 09:50:00,34.65,34.79,34.65,34.74,64100.0,19.4861,19.5648,19.4861,19.5367,64100.0
2005-03-08 10:00:00,34.74,34.8,34.74,34.78,56500.0,19.5367,19.5704,19.5367,19.5592,56500.0
2005-03-08 10:10:00,34.78,34.8,34.75,34.79,58700.0,19.5592,19.5704,19.5423,19.5648,58700.0
2005-03-08 10:20:00,34.79,34.84,34.77,34.78,56200.0,19.5648,19.5929,19.5535,19.5592,56200.0
2005-03-08 10:30:00,34.79,34.8,34.75,34.78,32700.0,19.5648,19.5704,19.5423,19.5592,32700.0
2005-03-08 10:40:00,34.78,34.85,34.78,34.82,59900.0,19.5592,19.5985,19.5592,19.5817,59900.0
2005-03-08 10:50:00,34.82,34.83,34.8,34.81,18400.0,19.5817,19.5873,19.5704,19.576,18400.0
2005-03-08 11:00:00,34.8,34.81,34.64,34.76,547600.0,19.5704,19.576,19.4804,19.5479,547600.0
2005-03-08 11:10:00,34.76,34.79,34.75,34.78,36100.0,19.5479,19.5648,19.5423,19.5592,36100.0
2005-03-08 11:20:00,34.77,34.79,34.73,34.74,30900.0,19.5535,19.5648,19.531,19.5367,30900.0
2005-03-08 11:30:00,34.74,34.79,34.73,34.79,38500.0,19.5367,19.5648,19.531,19.5648,38500.0
2005-03-08 11:40:00,34.78,34.79,34.75,34.75,95100.0,19.5592,19.5648,19.5423,19.5423,95100.0
2005-03-08 11:50:00,34.75,34.79,34.75,34.75,44300.0,19.5423,19.5648,19.5423,19.5423,44300.0
2005-03-08 12:00:00,34.75,34.77,34.75,34.76,28800.0,19.5423,19.5535,19.5423,19.5479,28800.0
2005-03-08 12:10:00,34.76,34.76,34.72,34.76,65400.0,19.5479,19.5479,19.5254,19.5479,65400.0
2005-03-08 12:20:00,34.76,34.8,34.76,34.79,62900.0,19.5479,19.5704,19.5479,19.5648,62900.0
2005-03-08 12:30:00,34.79,34.79,34.75,34.75,37100.0,19.5648,19.5648,19.5423,19.5423,37100.0
2005-03-08 12:40:00,34.76,34.76,34.74,34.75,20200.0,19.5479,19.5479,19.5367,19.5423,20200.0
2005-03-08 12:50:00,34.75,34.76,34.71,34.71,37700.0,19.5423,19.5479,19.5198,19.5198,37700.0
2005-03-08 13:00:00,34.73,34.76,34.72,34.75,59000.0,19.531,19.5479,19.5254,19.5423,59000.0
2005-03-08 13:10:00,34.75,34.75,34.74,34.75,29900.0,19.5423,19.5423,19.5367,19.5423,29900.0
2005-03-08 13:20:00,34.75,34.75,34.74,34.75,29800.0,19.5423,19.5423,19.5367,19.5423,29800.0
2005-03-08 13:30:00,34.75,34.75,34.74,34.74,39700.0,19.5423,19.5423,19.5367,19.5367,39700.0
2005-03-08 13:40:00,34.75,34.78,34.74,34.75,71500.0,19.5423,19.5592,19.5367,19.5423,71500.0
2005-03-08 13:50:00,34.75,34.75,34.7,34.75,43400.0,19.5423,19.5423,19.5142,19.5423,43400.0
2005-03-08 14:00:00,34.75,34.75,34.73,34.74,35300.0,19.5423,19.5423,19.531,19.5367,35300.0
2005-03-08 14:10:00,34.75,34.75,34.66,34.69,54900.0,19.5423,19.5423,19.4917,19.5085,54900.0
2005-03-08 14:20:00,34.69,34.71,34.69,34.71,44900.0,19.5085,19.5198,19.5085,19.5198,44900.0
2005-03-08 14:30:00,34.71,34.71,34.66,34.69,48500.0,19.5198,19.5198,19.4917,19.5085,48500.0
2005-03-08 14:40:00,34.69,34.69,34.66,34.67,26100.0,19.5085,19.5085,19.4917,19.4973,26100.0
2005-03-08 14:50:00,34.67,34.67,34.64,34.64,53300.0,19.4973,19.4973,19.4804,19.4804,53300.0
2005-03-08 15:00:00,34.65,34.65,34.62,34.65,45600.0,19.4861,19.4861,19.4692,19.4861,45600.0
2005-03-08 15:10:00,34.65,34.65,34.6,34.63,113700.0,19.4861,19.4861,19.4579,19.4748,113700.0
2005-03-08 15:20:00,34.63,34.64,34.6,34.62,123300.0,19.4748,19.4804,19.4579,19.4692,123300.0
2005-03-08 15:30:00,34.63,34.65,34.52,34.53,71700.0,19.4748,19.4861,19.4129,19.4186,71700.0
2005-03-08 15:40:00,34.53,34.58,34.5,34.53,69100.0,19.4186,19.4467,19.4017,19.4186,69100.0
2005-03-08 15:50:00,34.54,34.58,34.53,34.55,82000.0,19.4242,19.4467,19.4186,19.4298,82000.0
2005-03-09 09:30:00,34.45,34.56,34.39,34.44,79600.0,19.3736,19.4354,19.3398,19.368,79600.0
2005-03-09 09:40:00,34.41,34.59,34.39,34.42,39800.0,19.3511,19.4523,19.3398,19.3567,39800.0
2005-03-09 09:50:00,34.46,34.49,34.38,34.41,32900.0,19.3792,19.3961,19.3342,19.3511,32900.0
2005-03-09 10:00:00,34.41,34.5,34.37,34.41,26100.0,19.3511,19.4017,19.3286,19.3511,26100.0
2005-03-09 10:10:00,34.41,34.48,34.41,34.47,16000.0,19.3511,19.3904,19.3511,19.3848,16000.0
2005-03-09 10:20:00,34.46,34.48,34.44,34.44,34000.0,19.3792,19.3904,19.368,19.368,34000.0
2005-03-09 10:30:00,34.43,34.48,34.4,34.43,69200.0,19.3623,19.3904,19.3455,19.3623,69200.0
2005-03-09 10:40:00,34.43,34.46,34.4,34.45,44600.0,19.3623,19.3792,19.3455,19.3736,44600.0
2005-03-09 10:50:00,34.45,34.48,34.43,34.44,52100.0,19.3736,19.3904,19.3623,19.368,52100.0
2005-03-09 11:00:00,34.44,34.45,34.38,34.39,18700.0,19.368,19.3736,19.3342,19.3398,18700.0
2005-03-09 11:10:00,34.38,34.41,34.37,34.39,20900.0,19.3342,19.3511,19.3286,19.3398,20900.0
2005-03-09 11:20:00,34.39,34.39,34.3,34.31,88000.0,19.3398,19.3398,19.2892,19.2948,88000.0
2005-03-09 11:30:00,34.3,34.31,34.25,34.28,34400.0,19.2892,19.2948,19.2611,19.278,34400.0
2005-03-09 11:40:00,34.27,34.3,34.27,34.3,46100.0,19.2724,19.2892,19.2724,19.2892,46100.0
2005-03-09 11:50:00,34.31,34.32,34.26,34.28,26200.0,19.2948,19.3005,19.2667,19.278,26200.0
2005-03-09 12:00:00,34.27,34.31,34.22,34.31,27800.0,19.2724,19.2948,19.2442,19.2948,27800.0
2005-03-09 12:10:00,34.31,34.32,34.18,34.2,37500.0,19.2948,19.3005,19.2217,19.233,37500.0
2005-03-09 12:20:00,34.2,34.26,34.17,34.19,24900.0,19.233,19.2667,19.2161,19.2274,24900.0
2005-03-09 12:30:00,34.2,34.23,34.18,34.22,21000.0,19.233,19.2499,19.2217,19.2442,21000.0
2005-03-09 12:40:00,34.23,34.23,34.12,34.13,31800.0,19.2499,19.2499,19.188,19.1936,31800.0
2005-03-09 12:50:00,34.12,34.13,33.81,33.85,240900.0,19.188,19.1936,19.0137,19.0362,240900.0
2005-03-09 13:00:00,33.86,33.95,33.86,33.9,76300.0,19.0418,19.0924,19.0418,19.0643,76300.0
2005-03-09 13:10:00,33.89,33.89,33.85,33.88,94500.0,19.0587,19.0587,19.0362,19.053,94500.0
2005-03-09 13:20:00,33.88,33.92,33.87,33.88,66200.0,19.053,19.0755,19.0474,19.053,66200.0
2005-03-09 13:30:00,33.88,33.88,33.87,33.88,45700.0,19.053,19.053,19.0474,19.053,45700.0
2005-03-09 13:40:00,33.88,33.97,33.87,33.97,72800.0,19.053,19.1036,19.0474,19.1036,72800.0
2005-03-09 13:50:00,33.97,34.0,33.95,33.99,58000.0,19.1036,19.1205,19.0924,19.1149,58000.0
2005-03-09 14:00:00,33.99,34.05,33.99,34.01,49600.0,19.1149,19.1486,19.1149,19.1261,49600.0
2005-03-09 14:10:00,34.02,34.04,33.98,33.99,52300.0,19.1318,19.143,19.1093,19.1149,52300.0
2005-03-09 14:20:00,33.99,34.0,33.9,33.95,39100.0,19.1149,19.1205,19.0643,19.0924,39100.0
2005-03-09 14:30:00,33.95,33.99,33.94,33.99,49800.0,19.0924,19.1149,19.0868,19.1149,49800.0
2005-03-09 14:40:00,33.99,34.02,33.99,34.01,46100.0,19.1149,19.1318,19.1149,19.1261,46100.0
2005-03-09 14:50:00,34.01,34.01,33.93,33.95,65900.0,19.1261,19.1261,19.0811,19.0924,65900.0
2005-03-09 15:00:00,33.94,33.95,33.85,33.87,129000.0,19.0868,19.0924,19.0362,19.0474,129000.0
2005-03-09 15:10:00,33.86,33.87,33.81,33.85,75100.0,19.0418,19.0474,19.0137,19.0362,75100.0
2005-03-09 15:20:00,33.85,33.87,33.82,33.86,85400.0,19.0362,19.0474,19.0193,19.0418,85400.0
2005-03-09 15:30:00,33.86,34.0,33.85,33.89,62900.0,19.0418,19.1205,19.0362,19.0587,62900.0
2005-03-09 15:40:00,33.9,33.9,33.81,33.81,130800.0,19.0643,19.0643,19.0137,19.0137,130800.0
2005-03-09 15:50:00,33.82,33.91,33.78,33.88,172500.0,19.0193,19.0699,18.9968,19.053,172500.0
2005-03-10 09:30:00,33.75,33.86,33.73,33.77,136400.0,18.9799,19.0418,18.9687,18.9912,136400.0
2005-03-10 09:40:00,33.76,34.05,33.75,33.96,105100.0,18.9855,19.1486,18.9799,19.098,105100.0
2005-03-10 09:50:00,33.95,33.96,33.87,33.91,59600.0,19.0924,19.098,19.0474,19.0699,59600.0
2005-03-10 10:00:00,33.9,33.94,33.86,33.9,64200.0,19.0643,19.0868,19.0418,19.0643,64200.0
2005-03-10 10:10:00,33.9,33.94,33.88,33.92,37500.0,19.0643,19.0868,19.053,19.0755,37500.0
2005-03-10 10:20:00,33.92,33.97,33.91,33.93,43100.0,19.0755,19.1036,19.0699,19.0811,43100.0
2005-03-10 10:30:00,33.94,34.03,33.94,33.97,54800.0,19.0868,19.1374,19.0868,19.1036,54800.0
2005-03-10 10:40:00,33.96,34.0,33.94,33.95,36000.0,19.098,19.1205,19.0868,19.0924,36000.0
2005-03-10 10:50:00,33.95,33.95,33.86,33.86,39900.0,19.0924,19.0924,19.0418,19.0418,39900.0
2005-03-10 11:00:00,33.86,33.87,33.84,33.84,78900.0,19.0418,19.0474,19.0305,19.0305,78900.0
2005-03-10 11:10:00,33.85,33.88,33.8,33.87,90500.0,19.0362,19.053,19.008,19.0474,90500.0
2005-03-10 11:20:00,33.86,33.87,33.86,33.87,25000.0,19.0418,19.0474,19.0418,19.0474,25000.0
2005-03-10 11:30:00,33.87,33.88,33.84,33.88,42400.0,19.0474,19.053,19.0305,19.053,42400.0
2005-03-10 11:40:00,33.87,33.92,33.86,33.91,50300.0,19.0474,19.0755,19.0418,19.0699,50300.0
2005-03-10 11:50:00,33.91,33.93,33.9,33.92,91500.0,19.0699,19.0811,19.0643,19.0755,91500.0
2005-03-10 12:00:00,33.92,33.96,33.92,33.92,83700.0,19.0755,19.098,19.0755,19.0755,83700.0
2005-03-10 12:10:00,33.93,33.93,33.91,33.91,31700.0,19.0811,19.0811,19.0699,19.0699,31700.0
2005-03-10 12:20:00,33.91,33.94,33.91,33.94,69100.0,19.0699,19.0868,19.0699,19.0868,69100.0
2005-03-10 12:30:00,33.94,33.95,33.92,33.95,17500.0,19.0868,19.0924,19.0755,19.0924,17500.0
2005-03-10 12:40:00,33.93,33.95,33.89,33.9,22600.0,19.0811,19.0924,19.0587,19.0643,22600.0
2005-03-10 12:50:00,33.89,33.92,33.88,33.92,19400.0,19.0587,19.0755,19.053,19.0755,19400.0
2005-03-10 13:00:00,33.91,33.95,33.9,33.9,40800.0,19.0699,19.0924,19.0643,19.0643,40800.0
2005-03-10 13:10:00,33.89,33.93,33.89,33.93,15200.0,19.0587,19.0811,19.0587,19.0811,15200.0
2005-03-10 13:20:00,33.92,33.96,33.91,33.96,42300.0,19.0755,19.098,19.0699,19.098,42300.0
2005-03-10 13:30:00,33.95,34.0,33.94,34.0,87600.0,19.0924,19.1205,19.0868,19.1205,87600.0
2005-03-10 13:40:00,34.0,34.09,33.98,34.06,72400.0,19.1205,19.1711,19.1093,19.1543,72400.0
2005-03-10 13:50:00,34.07,34.12,34.03,34.04,55400.0,19.1599,19.188,19.1374,19.143,55400.0
2005-03-10 14:00:00,34.04,34.05,34.03,34.04,22900.0,19.143,19.1486,19.1374,19.143,22900.0
2005-03-10 14:10:00,34.04,34.07,34.0,34.04,34800.0,19.143,19.1599,19.1205,19.143,34800.0
2005-03-10 14:20:00,34.05,34.06,34.01,34.01,25100.0,19.1486,19.1543,19.1261,19.1261,25100.0
2005-03-10 14:30:00,34.02,34.03,34.0,34.01,33500.0,19.1318,19.1374,19.1205,19.1261,33500.0
2005-03-10 14:40:00,34.01,34.04,33.98,34.02,94000.0,19.1261,19.143,19.1093,19.1318,94000.0
2005-03-10 14:50:00,34.03,34.07,34.02,34.05,11200.0,19.1374,19.1599,19.1318,19.1486,11200.0
2005-03-10 15:00:00,34.05,34.05,34.0,34.0,32500.0,19.1486,19.1486,19.1205,19.1205,32500.0
2005-03-10 15:10:00,34.01,34.05,33.98,34.03,23500.0,19.1261,19.1486,19.1093,19.1374,23500.0
2005-03-10 15:20:00,34.03,34.08,34.02,34.07,27400.0,19.1374,19.1655,19.1318,19.1599,27400.0
2005-03-10 15:30:00,34.07,34.07,34.01,34.01,32000.0,19.1599,19.1599,19.1261,19.1261,32000.0
2005-03-10 15:40:00,34.02,34.03,34.0,34.01,42700.0,19.1318,19.1374,19.1205,19.1261,42700.0
2005-03-10 15:50:00,34.01,34.03,34.0,34.03,54500.0,19.1261,19.1374,19.1205,19.1374,54500.0
2005-03-11 09:30:00,33.93,34.14,33.93,34.07,77400.0,19.0811,19.1992,19.0811,19.1599,77400.0
2005-03-11 09:40:00,34.07,34.08,34.01,34.08,65500.0,19.1599,19.1655,19.1261,19.1655,65500.0
2005-03-11 09:50:00,34.07,34.21,34.04,34.21,40600.0,19.1599,19.2386,19.143,19.2386,40600.0
2005-03-11 10:00:00,34.21,34.23,34.07,34.11,20200.0,19.2386,19.2499,19.1599,19.1824,20200.0
2005-03-11 10:10:00,34.11,34.16,34.07,34.11,22200.0,19.1824,19.2105,19.1599,19.1824,22200.0
2005-03-11 10:20:00,34.12,34.13,34.07,34.07,16500.0,19.188,19.1936,19.1599,19.1599,16500.0
2005-03-11 10:30:00,34.09,34.14,34.05,34.08,29300.0,19.1711,19.1992,19.1486,19.1655,29300.0
2005-03-11 10:40:00,34.08,34.12,34.07,34.08,32100.0,19.1655,19.188,19.1599,19.1655,32100.0
2005-03-11 10:50:00,34.08,34.09,33.93,34.06,58700.0,19.1655,19.1711,19.0811,19.1543,58700.0
2005-03-11 11:00:00,34.06,34.06,34.02,34.04,21800.0,19.1543,19.1543,19.1318,19.143,21800.0
2005-03-11 11:10:00,34.04,34.08,34.01,34.06,32700.0,19.143,19.1655,19.1261,19.1543,32700.0
2005-03-11 11:20:00,34.06,34.06,33.99,34.0,26500.0,19.1543,19.1543,19.1149,19.1205,26500.0
2005-03-11 11:30:00,34.01,34.01,33.91,33.97,31400.0,19.1261,19.1261,19.0699,19.1036,31400.0
2005-03-11 11:40:00,33.97,34.0,33.95,33.96,49700.0,19.1036,19.1205,19.0924,19.098,49700.0
2005-03-11 11:50:00,33.95,33.97,33.92,33.95,14100.0,19.0924,19.1036,19.0755,19.0924,14100.0
2005-03-11 12:00:00,33.96,33.97,33.92,33.93,24300.0,19.098,19.1036,19.0755,19.0811,24300.0
2005-03-11 12:10:00,33.93,33.99,33.91,33.96,19200.0,19.0811,19.1149,19.0699,19.098,19200.0
2005-03-11 12:20:00,33.96,33.99,33.96,33.97,9900.0,19.098,19.1149,19.098,19.1036,9900.0
2005-03-11 12:30:00,33.97,33.99,33.94,33.94,14100.0,19.1036,19.1149,19.0868,19.0868,14100.0
2005-03-11 12:40:00,33.94,33.95,33.9,33.94,14900.0,19.0868,19.0924,19.0643,19.0868,14900.0
2005-03-11 12:50:00,33.95,33.95,33.85,33.89,13300.0,19.0924,19.0924,19.0362,19.0587,13300.0
2005-03-11 13:00:00,33.9,33.9,33.86,33.88,11700.0,19.0643,19.0643,19.0418,19.053,11700.0
2005-03-11 13:10:00,33.88,33.89,33.86,33.87,10200.0,19.053,19.0587,19.0418,19.0474,10200.0
2005-03-11 13:20:00,33.88,33.89,33.86,33.87,15600.0,19.053,19.0587,19.0418,19.0474,15600.0
2005-03-11 13:30:00,33.87,33.91,33.87,33.9,14000.0,19.0474,19.0699,19.0474,19.0643,14000.0
2005-03-11 13:40:00,33.89,33.9,33.8,33.8,22600.0,19.0587,19.0643,19.008,19.008,22600.0
2005-03-11 13:50:00,33.8,33.82,33.75,33.77,23100.0,19.008,19.0193,18.9799,18.9912,23100.0
2005-03-11 14:00:00,33.77,33.89,33.77,33.88,22800.0,18.9912,19.0587,18.9912,19.053,22800.0
2005-03-11 14:10:00,33.88,33.92,33.87,33.91,68800.0,19.053,19.0755,19.0474,19.0699,68800.0
2005-03-11 14:20:00,33.9,33.91,33.85,33.89,7400.0,19.0643,19.0699,19.0362,19.0587,7400.0
2005-03-11 14:30:00,33.89,33.9,33.84,33.84,15300.0,19.0587,19.0643,19.0305,19.0305,15300.0
2005-03-11 14:40:00,33.84,33.85,33.82,33.82,26900.0,19.0305,19.0362,19.0193,19.0193,26900.0
2005-03-11 14:50:00,33.82,33.83,33.7,33.75,66100.0,19.0193,19.0249,18.9518,18.9799,66100.0
2005-03-11 15:00:00,33.75,33.76,33.7,33.73,51500.0,18.9799,18.9855,18.9518,18.9687,51500.0
2005-03-11 15:10:00,33.74,33.76,33.72,33.73,29400.0,18.9743,18.9855,18.963,18.9687,29400.0
2005-03-11 15:20:00,33.72,33.73,33.67,33.67,53800.0,18.963,18.9687,18.9349,18.9349,53800.0
2005-03-11 15:30:00,33.67,33.74,33.64,33.71,58100.0,18.9349,18.9743,18.9181,18.9574,58100.0
2005-03-11 15:40:00,33.71,33.8,33.7,33.77,66900.0,18.9574,19.008,18.9518,18.9912,66900.0
2005-03-11 15:50:00,33.78,33.8,33.73,33.75,64800.0,18.9968,19.008,18.9687,18.9799,64800.0
2005-03-14 09:30:00,33.85,33.97,33.8,33.9,68200.0,19.0362,19.1036,19.008,19.0643,68200.0
2005-03-14 09:40:00,33.92,34.08,33.92,34.08,40300.0,19.0755,19.1655,19.0755,19.1655,40300.0
2005-03-14 09:50:00,34.06,34.18,34.01,34.1,60400.0,19.1543,19.2217,19.1261,19.1767,60400.0
2005-03-14 10:00:00,34.1,34.26,34.1,34.25,55500.0,19.1767,19.2667,19.1767,19.2611,55500.0
2005-03-14 10:10:00,34.24,34.3,34.21,34.29,34000.0,19.2555,19.2892,19.2386,19.2836,34000.0
2005-03-14 10:20:00,34.29,34.29,34.18,34.25,33400.0,19.2836,19.2836,19.2217,19.2611,33400.0
2005-03-14 10:30:00,34.24,34.28,34.21,34.23,43800.0,19.2555,19.278,19.2386,19.2499,43800.0
2005-03-14 10:40:00,34.23,34.24,34.17,34.2,62600.0,19.2499,19.2555,19.2161,19.233,62600.0
2005-03-14 10:50:00,34.18,34.19,34.14,34.15,39900.0,19.2217,19.2274,19.1992,19.2049,39900.0
2005-03-14 11:00:00,34.16,34.23,34.16,34.17,56000.0,19.2105,19.2499,19.2105,19.2161,56000.0
2005-03-14 11:10:00,34.18,34.18,34.09,34.12,63800.0,19.2217,19.2217,19.1711,19.188,63800.0
2005-03-14 11:20:00,34.11,34.15,34.08,34.15,39600.0,19.1824,19.2049,19.1655,19.2049,39600.0
2005-03-14 11:30:00,34.15,34.15,34.1,34.12,24000.0,19.2049,19.2049,19.1767,19.188,24000.0
2005-03-14 11:40:00,34.12,34.15,34.11,34.13,37900.0,19.188,19.2049,19.1824,19.1936,37900.0
2005-03-14 11:50:00,34.12,34.14,34.1,34.11,47400.0,19.188,19.1992,19.1767,19.1824,47400.0
2005-03-14 12:00:00,34.1,34.11,34.04,34.04,58300.0,19.1767,19.1824,19.143,19.143,58300.0
2005-03-14 12:10:00,34.04,34.04,33.99,34.0,53200.0,19.143,19.143,19.1149,19.1205,53200.0
2005-03-14 12:20:00,34.01,34.01,33.98,34.01,72000.0,19.1261,19.1261,19.1093,19.1261,72000.0
2005-03-14 12:30:00,34.0,34.04,33.99,34.0,45700.0,19.1205,19.143,19.1149,19.1205,45700.0
2005-03-14 12:40:00,34.01,34.02,34.0,34.01,31700.0,19.1261,19.1318,19.1205,19.1261,31700.0
2005-03-14 12:50:00,34.02,34.04,33.95,33.95,43700.0,19.1318,19.143,19.0924,19.0924,43700.0
2005-03-14 13:00:00,33.95,33.99,33.94,33.97,49400.0,19.0924,19.1149,19.0868,19.1036,49400.0
2005-03-14 13:10:00,33.96,34.0,33.94,33.95,45300.0,19.098,19.1205,19.0868,19.0924,45300.0
2005-03-14 13:20:00,33.95,33.99,33.92,33.95,69600.0,19.0924,19.1149,19.0755,19.0924,69600.0
2005-03-14 13:30:00,33.97,33.99,33.91,33.93,35400.0,19.1036,19.1149,19.0699,19.0811,35400.0
2005-03-14 13:40:00,33.96,33.97,33.94,33.97,10000.0,19.098,19.1036,19.0868,19.1036,10000.0
2005-03-14 13:50:00,33.96,33.98,33.95,33.97,19700.0,19.098,19.1093,19.0924,19.1036,19700.0
2005-03-14 14:00:00,33.97,34.02,33.96,34.01,48300.0,19.1036,19.1318,19.098,19.1261,48300.0
2005-03-14 14:10:00,34.01,34.02,33.99,34.0,24500.0,19.1261,19.1318,19.1149,19.1205,24500.0
2005-03-14 14:20:00,34.0,34.01,33.97,33.99,24000.0,19.1205,19.1261,19.1036,19.1149,24000.0
2005-03-14 14:30:00,33.97,34.02,33.97,34.01,27200.0,19.1036,19.1318,19.1036,19.1261,27200.0
2005-03-14 14:40:00,34.01,34.1,34.0,34.07,37500.0,19.1261,19.1767,19.1205,19.1599,37500.0
2005-03-14 14:50:00,34.08,34.1,34.07,34.08,15900.0,19.1655,19.1767,19.1599,19.1655,15900.0
2005-03-14 15:00:00,34.08,34.12,34.07,34.1,21000.0,19.1655,19.188,19.1599,19.1767,21000.0
2005-03-14 15:10:00,34.09,34.16,34.09,34.16,33900.0,19.1711,19.2105,19.1711,19.2105,33900.0
2005-03-14 15:20:00,34.16,34.16,34.07,34.15,56200.0,19.2105,19.2105,19.1599,19.2049,56200.0
2005-03-14 15:30:00,34.14,34.26,34.14,34.25,105700.0,19.1992,19.2667,19.1992,19.2611,105700.0
2005-03-14 15:40:00,34.25,34.25,34.12,34.21,76700.0,19.2611,19.2611,19.188,19.2386,76700.0
2005-03-14 15:50:00,34.22,34.24,34.15,34.2,96800.0,19.2442,19.2555,19.2049,19.233,96800.0
2005-03-15 09:30:00,34.35,34.35,34.15,34.35,95900.0,19.3173,19.3173,19.2049,19.3173,95900.0
2005-03-15 09:40:00,34.32,34.43,34.2,34.25,76400.0,19.3005,19.3623,19.233,19.2611,76400.0
2005-03-15 09:50:00,34.26,34.34,34.23,34.31,47000.0,19.2667,19.3117,19.2499,19.2948,47000.0
2005-03-15 10:00:00,34.3,34.32,34.25,34.3,61400.0,19.2892,19.3005,19.2611,19.2892,61400.0
2005-03-15 10:10:00,34.3,34.31,34.15,34.17,49400.0,19.2892,19.2948,19.2049,19.2161,49400.0
2005-03-15 10:20:00,34.18,34.22,34.08,34.17,55800.0,19.2217,19.2442,19.1655,19.2161,55800.0
2005-03-15 10:30:00,34.14,34.16,34.13,34.14,36500.0,19.1992,19.2105,19.1936,19.1992,36500.0
2005-03-15 10:40:00,34.14,34.18,34.12,34.18,96900.0,19.1992,19.2217,19.188,19.2217,96900.0
2005-03-15 10:50:00,34.18,34.24,34.18,34.24,50200.0,19.2217,19.2555,19.2217,19.2555,50200.0
2005-03-15 11:00:00,34.24,34.25,34.15,34.16,39900.0,19.2555,19.2611,19.2049,19.2105,39900.0
2005-03-15 11:10:00,34.16,34.16,34.11,34.13,37300.0,19.2105,19.2105,19.1824,19.1936,37300.0
2005-03-15 11:20:00,34.13,34.13,34.07,34.08,62800.0,19.1936,19.1936,19.1599,19.1655,62800.0
2005-03-15 11:30:00,34.08,34.11,34.0,34.01,80300.0,19.1655,19.1824,19.1205,19.1261,80300.0
2005-03-15 11:40:00,34.01,34.01,33.91,33.98,78400.0,19.1261,19.1261,19.0699,19.1093,78400.0
2005-03-15 11:50:00,33.99,34.0,33.96,33.99,31700.0,19.1149,19.1205,19.098,19.1149,31700.0
2005-03-15 12:00:00,33.99,34.0,33.96,34.0,42800.0,19.1149,19.1205,19.098,19.1205,42800.0
2005-03-15 12:10:00,33.99,34.05,33.96,34.0,42500.0,19.1149,19.1486,19.098,19.1205,42500.0
2005-03-15 12:20:00,34.0,34.04,33.96,33.97,29700.0,19.1205,19.143,19.098,19.1036,29700.0
2005-03-15 12:30:00,33.97,33.99,33.95,33.97,13000.0,19.1036,19.1149,19.0924,19.1036,13000.0
2005-03-15 12:40:00,33.97,34.0,33.91,33.93,39800.0,19.1036,19.1205,19.0699,19.0811,39800.0
2005-03-15 12:50:00,33.93,33.97,33.93,33.95,17700.0,19.0811,19.1036,19.0811,19.0924,17700.0
2005-03-15 13:00:00,33.95,33.97,33.87,33.94,25800.0,19.0924,19.1036,19.0474,19.0868,25800.0
2005-03-15 13:10:00,33.93,33.95,33.9,33.93,13800.0,19.0811,19.0924,19.0643,19.0811,13800.0
2005-03-15 13:20:00,33.93,33.93,33.84,33.9,36400.0,19.0811,19.0811,19.0305,19.0643,36400.0
2005-03-15 13:30:00,33.89,33.9,33.82,33.82,47800.0,19.0587,19.0643,19.0193,19.0193,47800.0
2005-03-15 13:40:00,33.83,33.84,33.79,33.79,25200.0,19.0249,19.0305,19.0024,19.0024,25200.0
2005-03-15 13:50:00,33.79,33.85,33.76,33.81,33000.0,19.0024,19.0362,18.9855,19.0137,33000.0
2005-03-15 14:00:00,33.79,33.88,33.78,33.85,21300.0,19.0024,19.053,18.9968,19.0362,21300.0
2005-03-15 14:10:00,33.85,33.86,33.82,33.82,31800.0,19.0362,19.0418,19.0193,19.0193,31800.0
2005-03-15 14:20:00,33.82,33.85,33.78,33.84,20900.0,19.0193,19.0362,18.9968,19.0305,20900.0
2005-03-15 14:30:00,33.85,33.87,33.8,33.87,23800.0,19.0362,19.0474,19.008,19.0474,23800.0
2005-03-15 14:40:00,33.87,33.9,33.84,33.89,21500.0,19.0474,19.0643,19.0305,19.0587,21500.0
2005-03-15 14:50:00,33.88,33.9,33.84,33.84,38800.0,19.053,19.0643,19.0305,19.0305,38800.0
2005-03-15 15:00:00,33.84,33.86,33.81,33.85,88500.0,19.0305,19.0418,19.0137,19.0362,88500.0
2005-03-15 15:10:00,33.84,33.84,33.78,33.82,51100.0,19.0305,19.0305,18.9968,19.0193,51100.0
2005-03-15 15:20:00,33.81,33.81,33.77,33.77,34000.0,19.0137,19.0137,18.9912,18.9912,34000.0
2005-03-15 15:30:00,33.76,33.83,33.74,33.81,58500.0,18.9855,19.0249,18.9743,19.0137,58500.0
2005-03-15 15:40:00,33.82,33.82,33.72,33.73,48800.0,19.0193,19.0193,18.963,18.9687,48800.0
2005-03-15 15:50:00,33.74,33.74,33.67,33.69,106700.0,18.9743,18.9743,18.9349,18.9462,106700.0
2005-03-16 09:30:00,33.7,33.7,33.56,33.57,74800.0,18.9518,18.9518,18.8731,18.8787,74800.0
2005-03-16 09:40:00,33.57,33.62,33.46,33.5,81100.0,18.8787,18.9068,18.8168,18.8393,81100.0
2005-03-16 09:50:00,33.52,33.58,33.51,33.55,46100.0,18.8506,18.8843,18.845,18.8674,46100.0
2005-03-16 10:00:00,33.54,33.6,33.5,33.58,58700.0,18.8618,18.8956,18.8393,18.8843,58700.0
2005-03-16 10:10:00,33.55,33.55,33.48,33.53,72400.0,18.8674,18.8674,18.8281,18.8562,72400.0
2005-03-16 10:20:00,33.53,33.58,33.51,33.56,22100.0,18.8562,18.8843,18.845,18.8731,22100.0
2005-03-16 10:30:00,33.57,33.57,33.47,33.47,62900.0,18.8787,18.8787,18.8225,18.8225,62900.0
2005-03-16 10:40:00,33.47,33.48,33.37,33.4,31200.0,18.8225,18.8281,18.7662,18.7831,31200.0
2005-03-16 10:50:00,33.39,33.46,33.39,33.45,22000.0,18.7775,18.8168,18.7775,18.8112,22000.0
2005-03-16 11:00:00,33.46,33.47,33.41,33.43,22400.0,18.8168,18.8225,18.7887,18.8,22400.0
2005-03-16 11:10:00,33.42,33.47,33.41,33.41,19200.0,18.7943,18.8225,18.7887,18.7887,19200.0
2005-03-16 11:20:00,33.41,33.41,33.38,33.4,45300.0,18.7887,18.7887,18.7718,18.7831,45300.0
2005-03-16 11:30:00,33.4,33.45,33.4,33.45,21200.0,18.7831,18.8112,18.7831,18.8112,21200.0
2005-03-16 11:40:00,33.44,33.44,33.35,33.37,28600.0,18.8056,18.8056,18.755,18.7662,28600.0
2005-03-16 11:50:00,33.38,33.38,33.35,33.38,88400.0,18.7718,18.7718,18.755,18.7718,88400.0
2005-03-16 12:00:00,33.38,33.4,33.36,33.4,39700.0,18.7718,18.7831,18.7606,18.7831,39700.0
2005-03-16 12:10:00,33.4,33.45,33.39,33.43,21400.0,18.7831,18.8112,18.7775,18.8,21400.0
2005-03-16 12:20:00,33.43,33.45,33.37,33.37,22000.0,18.8,18.8112,18.7662,18.7662,22000.0
2005-03-16 12:30:00,33.37,33.4,33.34,33.4,15900.0,18.7662,18.7831,18.7493,18.7831,15900.0
2005-03-16 12:40:00,33.39,33.46,33.38,33.39,36200.0,18.7775,18.8168,18.7718,18.7775,36200.0
2005-03-16 12:50:00,33.4,33.4,33.38,33.4,11700.0,18.7831,18.7831,18.7718,18.7831,11700.0
2005-03-16 13:00:00,33.4,33.4,33.37,33.38,40600.0,18.7831,18.7831,18.7662,18.7718,40600.0
2005-03-16 13:10:00,33.38,33.4,33.37,33.4,23100.0,18.7718,18.7831,18.7662,18.7831,23100.0
2005-03-16 13:20:00,33.4,33.45,33.39,33.42,50400.0,18.7831,18.8112,18.7775,18.7943,50400.0
2005-03-16 13:30:00,33.41,33.42,33.36,33.36,61000.0,18.7887,18.7943,18.7606,18.7606,61000.0
2005-03-16 13:40:00,33.36,33.36,33.27,33.27,56500.0,18.7606,18.7606,18.71,18.71,56500.0
2005-03-16 13:50:00,33.27,33.28,33.17,33.18,79700.0,18.71,18.7156,18.6537,18.6594,79700.0
2005-03-16 14:00:00,33.18,33.19,33.15,33.18,126900.0,18.6594,18.665,18.6425,18.6594,126900.0
2005-03-16 14:10:00,33.18,33.25,33.17,33.25,52200.0,18.6594,18.6987,18.6537,18.6987,52200.0
2005-03-16 14:20:00,33.25,33.25,33.2,33.21,40600.0,18.6987,18.6987,18.6706,18.6762,40600.0
2005-03-16 14:30:00,33.2,33.2,33.15,33.15,80800.0,18.6706,18.6706,18.6425,18.6425,80800.0
2005-03-16 14:40:00,33.16,33.17,33.13,33.16,111300.0,18.6481,18.6537,18.6313,18.6481,111300.0
2005-03-16 14:50:00,33.15,33.2,33.14,33.18,56600.0,18.6425,18.6706,18.6369,18.6594,56600.0
2005-03-16 15:00:00,33.18,33.26,33.16,33.26,39900.0,18.6594,18.7044,18.6481,18.7044,39900.0
2005-03-16 15:10:00,33.27,33.27,33.21,33.21,38200.0,18.71,18.71,18.6762,18.6762,38200.0
2005-03-16 15:20:00,33.22,33.24,33.19,33.2,54200.0,18.6819,18.6931,18.665,18.6706,54200.0
2005-03-16 15:30:00,33.19,33.2,33.17,33.2,72500.0,18.665,18.6706,18.6537,18.6706,72500.0
2005-03-16 15:40:00,33.2,33.29,33.19,33.28,92000.0,18.6706,18.7212,18.665,18.7156,92000.0
2005-03-16 15:50:00,33.28,33.3,33.21,33.21,82800.0,18.7156,18.7269,18.6762,18.6762,82800.0
2005-03-17 09:30:00,33.05,33.08,32.95,33.0,167900.0,18.5863,18.6031,18.53,18.5581,167900.0
2005-03-17 09:40:00,33.0,33.05,32.95,33.0,48700.0,18.5581,18.5863,18.53,18.5581,48700.0
2005-03-17 09:50:00,33.01,33.05,32.96,33.01,58900.0,18.5638,18.5863,18.5356,18.5638,58900.0
2005-03-17 10:00:00,33.0,33.05,32.99,33.01,38700.0,18.5581,18.5863,18.5525,18.5638,38700.0
2005-03-17 10:10:00,33.01,33.01,32.98,32.99,171800.0,18.5638,18.5638,18.5469,18.5525,171800.0
2005-03-17 10:20:00,32.98,33.0,32.97,33.0,43300.0,18.5469,18.5581,18.5413,18.5581,43300.0
2005-03-17 10:30:00,32.99,33.0,32.97,32.99,51300.0,18.5525,18.5581,18.5413,18.5525,51300.0
2005-03-17 10:40:00,32.99,33.0,32.94,32.95,57500.0,18.5525,18.5581,18.5244,18.53,57500.0
2005-03-17 10:50:00,32.95,32.97,32.93,32.97,57300.0,18.53,18.5413,18.5188,18.5413,57300.0
2005-03-17 11:00:00,32.97,33.02,32.95,33.02,90900.0,18.5413,18.5694,18.53,18.5694,90900.0
2005-03-17 11:10:00,33.02,33.08,32.97,32.99,57700.0,18.5694,18.6031,18.5413,18.5525,57700.0
2005-03-17 11:20:00,32.99,33.01,32.97,32.97,37300.0,18.5525,18.5638,18.5413,18.5413,37300.0
2005-03-17 11:30:00,32.97,32.99,32.95,32.96,30300.0,18.5413,18.5525,18.53,18.5356,30300.0
2005-03-17 11:40:00,32.96,32.99,32.94,32.95,36100.0,18.5356,18.5525,18.5244,18.53,36100.0
2005-03-17 11:50:00,32.94,32.96,32.93,32.95,32500.0,18.5244,18.5356,18.5188,18.53,32500.0
2005-03-17 12:00:00,32.95,32.95,32.9,32.94,26600.0,18.53,18.53,18.5019,18.5244,26600.0
2005-03-17 12:10:00,32.93,32.99,32.93,32.97,25100.0,18.5188,18.5525,18.5188,18.5413,25100.0
2005-03-17 12:20:00,32.97,33.0,32.96,33.0,24300.0,18.5413,18.5581,18.5356,18.5581,24300.0
2005-03-17 12:30:00,33.0,33.03,32.97,32.98,69900.0,18.5581,18.575,18.5413,18.5469,69900.0
2005-03-17 12:40:00,32.99,32.99,32.96,32.99,39800.0,18.5525,18.5525,18.5356,18.5525,39800.0
2005-03-17 12:50:00,32.97,33.0,32.96,32.97,38300.0,18.5413,18.5581,18.5356,18.5413,38300.0
2005-03-17 13:00:00,32.96,32.96,32.92,32.95,26800.0,18.5356,18.5356,18.5132,18.53,26800.0
2005-03-17 13:10:00,32.96,32.96,32.9,32.9,39300.0,18.5356,18.5356,18.5019,18.5019,39300.0
2005-03-17 13:20:00,32.92,32.95,32.91,32.94,14800.0,18.5132,18.53,18.5075,18.5244,14800.0
2005-03-17 13:30:00,32.94,32.97,32.86,32.94,65700.0,18.5244,18.5413,18.4794,18.5244,65700.0
2005-03-17 13:40:00,32.94,32.95,32.9,32.94,66600.0,18.5244,18.53,18.5019,18.5244,66600.0
2005-03-17 13:50:00,32.94,32.96,32.9,32.92,29300.0,18.5244,18.5356,18.5019,18.5132,29300.0
2005-03-17 14:00:00,32.91,32.92,32.87,32.91,65300.0,18.5075,18.5132,18.485,18.5075,65300.0
2005-03-17 14:10:00,32.9,32.95,32.89,32.94,22700.0,18.5019,18.53,18.4963,18.5244,22700.0
2005-03-17 14:20:00,32.95,32.95,32.9,32.92,104500.0,18.53,18.53,18.5019,18.5132,104500.0
2005-03-17 14:30:00,32.9,32.93,32.89,32.9,96300.0,18.5019,18.5188,18.4963,18.5019,96300.0
2005-03-17 14:40:00,32.9,32.91,32.85,32.86,152900.0,18.5019,18.5075,18.4738,18.4794,152900.0
2005-03-17 14:50:00,32.86,32.9,32.85,32.88,76400.0,18.4794,18.5019,18.4738,18.4907,76400.0
2005-03-17 15:00:00,32.88,32.9,32.88,32.9,47100.0,18.4907,18.5019,18.4907,18.5019,47100.0
2005-03-17 15:10:00,32.9,32.97,32.89,32.95,91300.0,18.5019,18.5413,18.4963,18.53,91300.0
2005-03-17 15:20:00,32.95,32.95,32.89,32.91,90600.0,18.53,18.53,18.4963,18.5075,90600.0
2005-03-17 15:30:00,32.92,32.93,32.88,32.91,84100.0,18.5132,18.5188,18.4907,18.5075,84100.0
2005-03-17 15:40:00,32.91,32.91,32.81,32.82,190800.0,18.5075,18.5075,18.4513,18.4569,190800.0
2005-03-17 15:50:00,32.82,32.84,32.8,32.84,149300.0,18.4569,18.4682,18.4457,18.4682,149300.0
2005-03-18 09:30:00,32.84,32.94,32.64,32.71,590300.0,18.4682,18.5244,18.3557,18.3951,590300.0
2005-03-18 09:40:00,32.76,32.83,32.63,32.63,75400.0,18.4232,18.4625,18.3501,18.3501,75400.0
2005-03-18 09:50:00,32.63,32.71,32.61,32.65,72700.0,18.3501,18.3951,18.3388,18.3613,72700.0
2005-03-18 10:00:00,32.64,32.66,32.6,32.61,75700.0,18.3557,18.3669,18.3332,18.3388,75700.0
2005-03-18 10:10:00,32.61,32.64,32.59,32.6,90200.0,18.3388,18.3557,18.3276,18.3332,90200.0
2005-03-18 10:20:00,32.61,32.69,32.6,32.63,68100.0,18.3388,18.3838,18.3332,18.3501,68100.0
2005-03-18 10:30:00,32.64,32.71,32.61,32.65,57400.0,18.3557,18.3951,18.3388,18.3613,57400.0
2005-03-18 10:40:00,32.66,32.66,32.63,32.65,74000.0,18.3669,18.3669,18.3501,18.3613,74000.0
2005-03-18 10:50:00,32.64,32.71,32.62,32.69,35600.0,18.3557,18.3951,18.3444,18.3838,35600.0
2005-03-18 11:00:00,32.65,32.69,32.62,32.69,63300.0,18.3613,18.3838,18.3444,18.3838,63300.0
2005-03-18 11:10:00,32.69,32.71,32.69,32.7,39700.0,18.3838,18.3951,18.3838,18.3894,39700.0
2005-03-18 11:20:00,32.7,32.71,32.68,32.7,62800.0,18.3894,18.3951,18.3782,18.3894,62800.0
2005-03-18 11:30:00,32.69,32.7,32.67,32.67,29300.0,18.3838,18.3894,18.3726,18.3726,29300.0
2005-03-18 11:40:00,32.67,32.68,32.66,32.68,32900.0,18.3726,18.3782,18.3669,18.3782,32900.0
2005-03-18 11:50:00,32.67,32.7,32.67,32.69,24000.0,18.3726,18.3894,18.3726,18.3838,24000.0
2005-03-18 12:00:00,32.7,32.71,32.65,32.68,51000.0,18.3894,18.3951,18.3613,18.3782,51000.0
2005-03-18 12:10:00,32.68,32.76,32.68,32.74,22100.0,18.3782,18.4232,18.3782,18.4119,22100.0
2005-03-18 12:20:00,32.74,32.74,32.68,32.69,38000.0,18.4119,18.4119,18.3782,18.3838,38000.0
2005-03-18 12:30:00,32.69,32.72,32.68,32.72,25400.0,18.3838,18.4007,18.3782,18.4007,25400.0
2005-03-18 12:40:00,32.72,32.72,32.69,32.7,16500.0,18.4007,18.4007,18.3838,18.3894,16500.0
2005-03-18 12:50:00,32.7,32.71,32.69,32.69,14400.0,18.3894,18.3951,18.3838,18.3838,14400.0
2005-03-18 13:00:00,32.69,32.7,32.6,32.61,38800.0,18.3838,18.3894,18.3332,18.3388,38800.0
2005-03-18 13:10:00,32.62,32.63,32.6,32.61,32900.0,18.3444,18.3501,18.3332,18.3388,32900.0
2005-03-18 13:20:00,32.62,32.62,32.58,32.6,33100.0,18.3444,18.3444,18.3219,18.3332,33100.0
2005-03-18 13:30:00,32.6,32.64,32.59,32.62,26300.0,18.3332,18.3557,18.3276,18.3444,26300.0
2005-03-18 13:40:00,32.63,32.63,32.57,32.58,31200.0,18.3501,18.3501,18.3163,18.3219,31200.0
2005-03-18 13:50:00,32.58,32.68,32.57,32.67,32800.0,18.3219,18.3782,18.3163,18.3726,32800.0
2005-03-18 14:00:00,32.67,32.68,32.65,32.68,35300.0,18.3726,18.3782,18.3613,18.3782,35300.0
2005-03-18 14:10:00,32.68,32.7,32.65,32.66,20400.0,18.3782,18.3894,18.3613,18.3669,20400.0
2005-03-18 14:20:00,32.66,32.71,32.66,32.69,24900.0,18.3669,18.3951,18.3669,18.3838,24900.0
2005-03-18 14:30:00,32.7,32.8,32.69,32.78,87200.0,18.3894,18.4457,18.3838,18.4344,87200.0
2005-03-18 14:40:00,32.79,32.81,32.77,32.78,41400.0,18.44,18.4513,18.4288,18.4344,41400.0
2005-03-18 14:50:00,32.78,32.82,32.75,32.82,79000.0,18.4344,18.4569,18.4176,18.4569,79000.0
2005-03-18 15:00:00,32.81,32.82,32.72,32.74,58100.0,18.4513,18.4569,18.4007,18.4119,58100.0
2005-03-18 15:10:00,32.73,32.75,32.72,32.73,40900.0,18.4063,18.4176,18.4007,18.4063,40900.0
2005-03-18 15:20:00,32.74,32.74,32.7,32.72,58800.0,18.4119,18.4119,18.3894,18.4007,58800.0
2005-03-18 15:30:00,32.7,32.72,32.69,32.7,56500.0,18.3894,18.4007,18.3838,18.3894,56500.0
2005-03-18 15:40:00,32.7,32.77,32.69,32.75,103400.0,18.3894,18.4288,18.3838,18.4176,103400.0
2005-03-18 15:50:00,32.75,32.79,32.75,32.76,94500.0,18.4176,18.44,18.4176,18.4232,94500.0
2005-03-21 09:30:00,32.87,33.1,32.84,33.01,116600.0,18.485,18.6144,18.4682,18.5638,116600.0
2005-03-21 09:40:00,33.0,33.01,32.9,32.94,77100.0,18.5581,18.5638,18.5019,18.5244,77100.0
2005-03-21 09:50:00,32.94,32.98,32.91,32.93,31900.0,18.5244,18.5469,18.5075,18.5188,31900.0
2005-03-21 10:00:00,32.91,32.95,32.81,32.85,31400.0,18.5075,18.53,18.4513,18.4738,31400.0
2005-03-21 10:10:00,32.85,32.9,32.85,32.88,28600.0,18.4738,18.5019,18.4738,18.4907,28600.0
2005-03-21 10:20:00,32.89,32.9,32.82,32.84,33600.0,18.4963,18.5019,18.4569,18.4682,33600.0
2005-03-21 10:30:00,32.83,32.83,32.75,32.79,100000.0,18.4625,18.4625,18.4176,18.44,100000.0
2005-03-21 10:40:00,32.8,32.83,32.77,32.8,53000.0,18.4457,18.4625,18.4288,18.4457,53000.0
2005-03-21 10:50:00,32.79,32.83,32.76,32.8,37900.0,18.44,18.4625,18.4232,18.4457,37900.0
2005-03-21 11:00:00,32.8,32.85,32.76,32.76,31100.0,18.4457,18.4738,18.4232,18.4232,31100.0
2005-03-21 11:10:00,32.78,32.79,32.67,32.68,37200.0,18.4344,18.44,18.3726,18.3782,37200.0
2005-03-21 11:20:00,32.69,32.72,32.65,32.65,29500.0,18.3838,18.4007,18.3613,18.3613,29500.0
2005-03-21 11:30:00,32.65,32.71,32.59,32.67,55000.0,18.3613,18.3951,18.3276,18.3726,55000.0
2005-03-21 11:40:00,32.68,32.74,32.68,32.71,33200.0,18.3782,18.4119,18.3782,18.3951,33200.0
2005-03-21 11:50:00,32.71,32.71,32.69,32.7,30700.0,18.3951,18.3951,18.3838,18.3894,30700.0
2005-03-21 12:00:00,32.71,32.8,32.7,32.75,30300.0,18.3951,18.4457,18.3894,18.4176,30300.0
2005-03-21 12:10:00,32.75,32.84,32.74,32.78,42600.0,18.4176,18.4682,18.4119,18.4344,42600.0
2005-03-21 12:20:00,32.78,32.79,32.75,32.78,19100.0,18.4344,18.44,18.4176,18.4344,19100.0
2005-03-21 12:30:00,32.79,32.79,32.7,32.73,19000.0,18.44,18.44,18.3894,18.4063,19000.0
2005-03-21 12:40:00,32.73,32.79,32.73,32.79,38500.0,18.4063,18.44,18.4063,18.44,38500.0
2005-03-21 12:50:00,32.8,32.8,32.76,32.78,13600.0,18.4457,18.4457,18.4232,18.4344,13600.0
2005-03-21 13:00:00,32.78,32.83,32.75,32.8,20900.0,18.4344,18.4625,18.4176,18.4457,20900.0
2005-03-21 13:10:00,32.8,32.81,32.76,32.8,34100.0,18.4457,18.4513,18.4232,18.4457,34100.0
2005-03-21 13:20:00,32.79,32.8,32.73,32.76,22900.0,18.44,18.4457,18.4063,18.4232,22900.0
2005-03-21 13:30:00,32.75,32.78,32.73,32.78,32200.0,18.4176,18.4344,18.4063,18.4344,32200.0
2005-03-21 13:40:00,32.78,32.79,32.75,32.76,23900.0,18.4344,18.44,18.4176,18.4232,23900.0
2005-03-21 13:50:00,32.76,32.76,32.73,32.74,13900.0,18.4232,18.4232,18.4063,18.4119,13900.0
2005-03-21 14:00:00,32.73,32.73,32.67,32.72,12600.0,18.4063,18.4063,18.3726,18.4007,12600.0
2005-03-21 14:10:00,32.72,32.73,32.59,32.59,55800.0,18.4007,18.4063,18.3276,18.3276,55800.0
2005-03-21 14:20:00,32.6,32.65,32.57,32.59,77600.0,18.3332,18.3613,18.3163,18.3276,77600.0
2005-03-21 14:30:00,32.6,32.69,32.59,32.65,50200.0,18.3332,18.3838,18.3276,18.3613,50200.0
2005-03-21 14:40:00,32.66,32.71,32.6,32.63,56200.0,18.3669,18.3951,18.3332,18.3501,56200.0
2005-03-21 14:50:00,32.64,32.67,32.6,32.67,30000.0,18.3557,18.3726,18.3332,18.3726,30000.0
2005-03-21 15:00:00,32.68,32.73,32.66,32.68,34600.0,18.3782,18.4063,18.3669,18.3782,34600.0
2005-03-21 15:10:00,32.66,32.69,32.62,32.64,56900.0,18.3669,18.3838,18.3444,18.3557,56900.0
2005-03-21 15:20:00,32.63,32.74,32.63,32.73,102100.0,18.3501,18.4119,18.3501,18.4063,102100.0
2005-03-21 15:30:00,32.73,32.75,32.71,32.73,46200.0,18.4063,18.4176,18.3951,18.4063,46200.0
2005-03-21 15:40:00,32.73,32.73,32.67,32.69,46500.0,18.4063,18.4063,18.3726,18.3838,46500.0
2005-03-21 15:50:00,32.69,32.69,32.64,32.65,51700.0,18.3838,18.3838,18.3557,18.3613,51700.0
2005-03-22 09:30:00,32.8,33.1,32.8,33.05,144500.0,18.4457,18.6144,18.4457,18.5863,144500.0
2005-03-22 09:40:00,33.05,33.48,32.95,33.48,171800.0,18.5863,18.8281,18.53,18.8281,171800.0
2005-03-22 09:50:00,33.48,33.8,33.39,33.75,160000.0,18.8281,19.008,18.7775,18.9799,160000.0
2005-03-22 10:00:00,33.76,33.9,33.75,33.85,160500.0,18.9855,19.0643,18.9799,19.0362,160500.0
2005-03-22 10:10:00,33.83,33.84,33.79,33.82,122400.0,19.0249,19.0305,19.0024,19.0193,122400.0
2005-03-22 10:20:00,33.82,33.9,33.79,33.79,118700.0,19.0193,19.0643,19.0024,19.0024,118700.0
2005-03-22 10:30:00,33.8,33.93,33.79,33.9,93000.0,19.008,19.0811,19.0024,19.0643,93000.0
2005-03-22 10:40:00,33.91,34.04,33.9,34.0,103300.0,19.0699,19.143,19.0643,19.1205,103300.0
2005-03-22 10:50:00,34.0,34.0,33.95,33.96,42000.0,19.1205,19.1205,19.0924,19.098,42000.0
2005-03-22 11:00:00,33.95,33.96,33.86,33.89,55900.0,19.0924,19.098,19.0418,19.0587,55900.0
2005-03-22 11:10:00,33.89,33.91,33.77,33.8,73600.0,19.0587,19.0699,18.9912,19.008,73600.0
2005-03-22 11:20:00,33.8,33.82,33.8,33.81,87100.0,19.008,19.0193,19.008,19.0137,87100.0
2005-03-22 11:30:00,33.8,33.83,33.8,33.82,38000.0,19.008,19.0249,19.008,19.0193,38000.0
2005-03-22 11:40:00,33.83,33.87,33.82,33.83,39100.0,19.0249,19.0474,19.0193,19.0249,39100.0
2005-03-22 11:50:00,33.83,33.89,33.83,33.89,33500.0,19.0249,19.0587,19.0249,19.0587,33500.0
2005-03-22 12:00:00,33.88,33.96,33.88,33.95,47400.0,19.053,19.098,19.053,19.0924,47400.0
2005-03-22 12:10:00,33.94,33.98,33.94,33.97,54200.0,19.0868,19.1093,19.0868,19.1036,54200.0
2005-03-22 12:20:00,33.97,34.0,33.93,33.95,97800.0,19.1036,19.1205,19.0811,19.0924,97800.0
2005-03-22 12:30:00,33.96,34.02,33.95,34.02,81900.0,19.098,19.1318,19.0924,19.1318,81900.0
2005-03-22 12:40:00,34.01,34.05,34.01,34.04,97100.0,19.1261,19.1486,19.1261,19.143,97100.0
2005-03-22 12:50:00,34.05,34.14,34.03,34.09,63400.0,19.1486,19.1992,19.1374,19.1711,63400.0
2005-03-22 13:00:00,34.08,34.15,34.07,34.14,46500.0,19.1655,19.2049,19.1599,19.1992,46500.0
2005-03-22 13:10:00,34.14,34.17,34.13,34.13,41500.0,19.1992,19.2161,19.1936,19.1936,41500.0
2005-03-22 13:20:00,34.14,34.16,34.11,34.14,88300.0,19.1992,19.2105,19.1824,19.1992,88300.0
2005-03-22 13:30:00,34.14,34.15,34.14,34.14,95700.0,19.1992,19.2049,19.1992,19.1992,95700.0
2005-03-22 13:40:00,34.15,34.15,34.02,34.03,34200.0,19.2049,19.2049,19.1318,19.1374,34200.0
2005-03-22 13:50:00,34.03,34.07,34.01,34.06,31000.0,19.1374,19.1599,19.1261,19.1543,31000.0
2005-03-22 14:00:00,34.03,34.1,33.99,34.05,66700.0,19.1374,19.1767,19.1149,19.1486,66700.0
2005-03-22 14:10:00,34.06,34.07,34.0,34.02,43700.0,19.1543,19.1599,19.1205,19.1318,43700.0
2005-03-22 14:20:00,34.02,34.02,33.9,33.94,81700.0,19.1318,19.1318,19.0643,19.0868,81700.0
2005-03-22 14:30:00,33.94,34.0,33.75,33.75,84400.0,19.0868,19.1205,18.9799,18.9799,84400.0
2005-03-22 14:40:00,33.8,33.8,33.6,33.7,87200.0,19.008,19.008,18.8956,18.9518,87200.0
2005-03-22 14:50:00,33.71,33.9,33.71,33.89,97700.0,18.9574,19.0643,18.9574,19.0587,97700.0
2005-03-22 15:00:00,33.89,33.91,33.78,33.9,123600.0,19.0587,19.0699,18.9968,19.0643,123600.0
2005-03-22 15:10:00,33.9,33.9,33.81,33.85,157300.0,19.0643,19.0643,19.0137,19.0362,157300.0
2005-03-22 15:20:00,33.84,33.87,33.83,33.85,67900.0,19.0305,19.0474,19.0249,19.0362,67900.0
2005-03-22 15:30:00,33.85,33.87,33.81,33.85,96200.0,19.0362,19.0474,19.0137,19.0362,96200.0
2005-03-22 15:40:00,33.85,33.87,33.82,33.86,156400.0,19.0362,19.0474,19.0193,19.0418,156400.0
2005-03-22 15:50:00,33.87,33.94,33.85,33.87,272100.0,19.0474,19.0868,19.0362,19.0474,272100.0
2005-03-23 09:30:00,33.8,34.03,33.74,33.85,81600.0,19.008,19.1374,18.9743,19.0362,81600.0
2005-03-23 09:40:00,33.86,33.99,33.83,33.91,72200.0,19.0418,19.1149,19.0249,19.0699,72200.0
2005-03-23 09:50:00,33.92,33.95,33.86,33.91,57500.0,19.0755,19.0924,19.0418,19.0699,57500.0
2005-03-23 10:00:00,33.91,34.02,33.91,34.02,58200.0,19.0699,19.1318,19.0699,19.1318,58200.0
2005-03-23 10:10:00,34.02,34.04,33.95,33.96,57000.0,19.1318,19.143,19.0924,19.098,57000.0
2005-03-23 10:20:00,33.97,34.02,33.95,33.99,56800.0,19.1036,19.1318,19.0924,19.1149,56800.0
2005-03-23 10:30:00,33.99,34.02,33.9,33.92,88500.0,19.1149,19.1318,19.0643,19.0755,88500.0
2005-03-23 10:40:00,33.93,33.97,33.92,33.94,59600.0,19.0811,19.1036,19.0755,19.0868,59600.0
2005-03-23 10:50:00,33.94,34.0,33.93,33.99,197500.0,19.0868,19.1205,19.0811,19.1149,197500.0
2005-03-23 11:00:00,33.99,34.01,33.95,34.01,30300.0,19.1149,19.1261,19.0924,19.1261,30300.0
2005-03-23 11:10:00,34.0,34.04,34.0,34.04,49400.0,19.1205,19.143,19.1205,19.143,49400.0
2005-03-23 11:20:00,34.03,34.1,34.03,34.1,78500.0,19.1374,19.1767,19.1374,19.1767,78500.0
2005-03-23 11:30:00,34.1,34.1,34.03,34.04,93600.0,19.1767,19.1767,19.1374,19.143,93600.0
2005-03-23 11:40:00,34.03,34.04,34.03,34.03,39300.0,19.1374,19.143,19.1374,19.1374,39300.0
2005-03-23 11:50:00,34.03,34.04,33.99,34.02,80900.0,19.1374,19.143,19.1149,19.1318,80900.0
2005-03-23 12:00:00,34.01,34.02,34.0,34.01,51600.0,19.1261,19.1318,19.1205,19.1261,51600.0
2005-03-23 12:10:00,34.02,34.06,34.0,34.0,124300.0,19.1318,19.1543,19.1205,19.1205,124300.0
2005-03-23 12:20:00,34.01,34.01,33.99,34.01,50700.0,19.1261,19.1261,19.1149,19.1261,50700.0
2005-03-23 12:30:00,34.01,34.01,34.0,34.01,21500.0,19.1261,19.1261,19.1205,19.1261,21500.0
2005-03-23 12:40:00,34.01,34.01,33.99,34.0,34500.0,19.1261,19.1261,19.1149,19.1205,34500.0
2005-03-23 12:50:00,34.0,34.01,33.99,34.01,24800.0,19.1205,19.1261,19.1149,19.1261,24800.0
2005-03-23 13:00:00,34.01,34.04,34.0,34.03,45900.0,19.1261,19.143,19.1205,19.1374,45900.0
2005-03-23 13:10:00,34.02,34.03,34.0,34.01,91000.0,19.1318,19.1374,19.1205,19.1261,91000.0
2005-03-23 13:20:00,34.01,34.01,33.99,34.0,68400.0,19.1261,19.1261,19.1149,19.1205,68400.0
2005-03-23 13:30:00,34.0,34.01,33.99,34.01,65000.0,19.1205,19.1261,19.1149,19.1261,65000.0
2005-03-23 13:40:00,34.01,34.04,34.0,34.02,38600.0,19.1261,19.143,19.1205,19.1318,38600.0
2005-03-23 13:50:00,34.02,34.03,34.0,34.01,49600.0,19.1318,19.1374,19.1205,19.1261,49600.0
2005-03-23 14:00:00,34.02,34.05,34.01,34.04,38000.0,19.1318,19.1486,19.1261,19.143,38000.0
2005-03-23 14:10:00,34.03,34.05,34.02,34.03,36400.0,19.1374,19.1486,19.1318,19.1374,36400.0
2005-03-23 14:20:00,34.03,34.03,34.0,34.0,71400.0,19.1374,19.1374,19.1205,19.1205,71400.0
2005-03-23 14:30:00,34.01,34.02,33.99,34.0,34700.0,19.1261,19.1318,19.1149,19.1205,34700.0
2005-03-23 14:40:00,34.0,34.01,33.99,34.0,32800.0,19.1205,19.1261,19.1149,19.1205,32800.0
2005-03-23 14:50:00,33.99,34.0,33.96,33.97,37800.0,19.1149,19.1205,19.098,19.1036,37800.0
2005-03-23 15:00:00,33.96,33.97,33.93,33.93,54300.0,19.098,19.1036,19.0811,19.0811,54300.0
2005-03-23 15:10:00,33.92,33.93,33.89,33.89,85900.0,19.0755,19.0811,19.0587,19.0587,85900.0
2005-03-23 15:20:00,33.89,33.9,33.83,33.9,74800.0,19.0587,19.0643,19.0249,19.0643,74800.0
2005-03-23 15:30:00,33.9,33.95,33.87,33.93,116000.0,19.0643,19.0924,19.0474,19.0811,116000.0
2005-03-23 15:40:00,33.94,33.95,33.89,33.89,79000.0,19.0868,19.0924,19.0587,19.0587,79000.0
2005-03-23 15:50:00,33.9,33.9,33.8,33.84,122600.0,19.0643,19.0643,19.008,19.0305,122600.0
2005-03-24 09:30:00,33.84,33.87,33.59,33.65,89300.0,19.0305,19.0474,18.8899,18.9237,89300.0
2005-03-24 09:40:00,33.65,33.73,33.63,33.7,47600.0,18.9237,18.9687,18.9124,18.9518,47600.0
2005-03-24 09:50:00,33.7,33.78,33.69,33.78,87700.0,18.9518,18.9968,18.9462,18.9968,87700.0
2005-03-24 10:00:00,33.79,33.88,33.7,33.85,106200.0,19.0024,19.053,18.9518,19.0362,106200.0
2005-03-24 10:10:00,33.85,34.06,33.85,34.02,49100.0,19.0362,19.1543,19.0362,19.1318,49100.0
2005-03-24 10:20:00,34.01,34.2,34.01,34.2,126900.0,19.1261,19.233,19.1261,19.233,126900.0
2005-03-24 10:30:00,34.19,34.52,34.19,34.52,195700.0,19.2274,19.4129,19.2274,19.4129,195700.0
2005-03-24 10:40:00,34.5,34.51,34.45,34.49,174200.0,19.4017,19.4073,19.3736,19.3961,174200.0
2005-03-24 10:50:00,34.48,34.55,34.46,34.53,54000.0,19.3904,19.4298,19.3792,19.4186,54000.0
2005-03-24 11:00:00,34.52,34.53,34.32,34.32,95100.0,19.4129,19.4186,19.3005,19.3005,95100.0
2005-03-24 11:10:00,34.34,34.4,34.3,34.37,70500.0,19.3117,19.3455,19.2892,19.3286,70500.0
2005-03-24 11:20:00,34.38,34.41,34.37,34.4,29000.0,19.3342,19.3511,19.3286,19.3455,29000.0
2005-03-24 11:30:00,34.41,34.46,34.4,34.45,94500.0,19.3511,19.3792,19.3455,19.3736,94500.0
2005-03-24 11:40:00,34.45,34.45,34.32,34.35,41900.0,19.3736,19.3736,19.3005,19.3173,41900.0
2005-03-24 11:50:00,34.36,34.39,34.35,34.36,19100.0,19.323,19.3398,19.3173,19.323,19100.0
2005-03-24 12:00:00,34.35,34.39,34.33,34.38,54000.0,19.3173,19.3398,19.3061,19.3342,54000.0
2005-03-24 12:10:00,34.37,34.43,34.37,34.43,63000.0,19.3286,19.3623,19.3286,19.3623,63000.0
2005-03-24 12:20:00,34.43,34.43,34.41,34.41,46400.0,19.3623,19.3623,19.3511,19.3511,46400.0
2005-03-24 12:30:00,34.42,34.46,34.41,34.46,78800.0,19.3567,19.3792,19.3511,19.3792,78800.0
2005-03-24 12:40:00,34.46,34.46,34.44,34.46,95600.0,19.3792,19.3792,19.368,19.3792,95600.0
2005-03-24 12:50:00,34.46,34.5,34.46,34.48,44300.0,19.3792,19.4017,19.3792,19.3904,44300.0
2005-03-24 13:00:00,34.49,34.51,34.48,34.48,95200.0,19.3961,19.4073,19.3904,19.3904,95200.0
2005-03-24 13:10:00,34.48,34.51,34.46,34.51,72000.0,19.3904,19.4073,19.3792,19.4073,72000.0
2005-03-24 13:20:00,34.51,34.54,34.51,34.53,26700.0,19.4073,19.4242,19.4073,19.4186,26700.0
2005-03-24 13:30:00,34.54,34.55,34.52,34.53,89500.0,19.4242,19.4298,19.4129,19.4186,89500.0
2005-03-24 13:40:00,34.53,34.53,34.51,34.52,18800.0,19.4186,19.4186,19.4073,19.4129,18800.0
2005-03-24 13:50:00,34.51,34.54,34.49,34.54,34700.0,19.4073,19.4242,19.3961,19.4242,34700.0
2005-03-24 14:00:00,34.54,34.57,34.53,34.56,52800.0,19.4242,19.4411,19.4186,19.4354,52800.0
2005-03-24 14:10:00,34.57,34.58,34.54,34.54,38900.0,19.4411,19.4467,19.4242,19.4242,38900.0
2005-03-24 14:20:00,34.54,34.55,34.5,34.51,14100.0,19.4242,19.4298,19.4017,19.4073,14100.0
2005-03-24 14:30:00,34.5,34.57,34.5,34.55,71100.0,19.4017,19.4411,19.4017,19.4298,71100.0
2005-03-24 14:40:00,34.55,34.62,34.54,34.62,91800.0,19.4298,19.4692,19.4242,19.4692,91800.0
2005-03-24 14:50:00,34.62,34.63,34.53,34.53,52900.0,19.4692,19.4748,19.4186,19.4186,52900.0
2005-03-24 15:00:00,34.53,34.55,34.44,34.44,63200.0,19.4186,19.4298,19.368,19.368,63200.0
2005-03-24 15:10:00,34.44,34.46,34.41,34.46,45100.0,19.368,19.3792,19.3511,19.3792,45100.0
2005-03-24 15:20:00,34.45,34.54,34.45,34.53,176000.0,19.3736,19.4242,19.3736,19.4186,176000.0
2005-03-24 15:30:00,34.53,34.57,34.52,34.56,133100.0,19.4186,19.4411,19.4129,19.4354,133100.0
2005-03-24 15:40:00,34.56,34.59,34.55,34.59,111100.0,19.4354,19.4523,19.4298,19.4523,111100.0
2005-03-24 15:50:00,34.58,34.6,34.55,34.57,168100.0,19.4467,19.4579,19.4298,19.4411,168100.0
2005-03-28 09:30:00,34.7,34.89,34.65,34.85,173300.0,19.5142,19.621,19.4861,19.5985,173300.0
2005-03-28 09:40:00,34.84,35.02,34.84,35.02,140100.0,19.5929,19.6941,19.5929,19.6941,140100.0
2005-03-28 09:50:00,35.02,35.09,34.99,35.09,92500.0,19.6941,19.7335,19.6773,19.7335,92500.0
2005-03-28 10:00:00,35.07,35.15,35.06,35.15,77900.0,19.7222,19.7672,19.7166,19.7672,77900.0
2005-03-28 10:10:00,35.15,35.15,35.11,35.14,62300.0,19.7672,19.7672,19.7447,19.7616,62300.0
2005-03-28 10:20:00,35.14,35.2,35.07,35.16,90900.0,19.7616,19.7954,19.7222,19.7729,90900.0
2005-03-28 10:30:00,35.15,35.22,35.15,35.19,76500.0,19.7672,19.8066,19.7672,19.7897,76500.0
2005-03-28 10:40:00,35.17,35.32,35.16,35.32,103200.0,19.7785,19.8628,19.7729,19.8628,103200.0
2005-03-28 10:50:00,35.3,35.34,35.26,35.3,86700.0,19.8516,19.8741,19.8291,19.8516,86700.0
2005-03-28 11:00:00,35.31,35.34,35.25,35.3,83700.0,19.8572,19.8741,19.8235,19.8516,83700.0
2005-03-28 11:10:00,35.3,35.33,35.29,35.33,62200.0,19.8516,19.8685,19.846,19.8685,62200.0
2005-03-28 11:20:00,35.33,35.35,35.3,35.32,53900.0,19.8685,19.8797,19.8516,19.8628,53900.0
2005-03-28 11:30:00,35.33,35.4,35.32,35.4,87200.0,19.8685,19.9078,19.8628,19.9078,87200.0
2005-03-28 11:40:00,35.4,35.58,35.4,35.5,172600.0,19.9078,20.0091,19.9078,19.9641,172600.0
2005-03-28 11:50:00,35.5,35.51,35.42,35.5,67600.0,19.9641,19.9697,19.9191,19.9641,67600.0
2005-03-28 12:00:00,35.51,35.53,35.49,35.51,95000.0,19.9697,19.9809,19.9584,19.9697,95000.0
2005-03-28 12:10:00,35.52,35.52,35.43,35.44,116400.0,19.9753,19.9753,19.9247,19.9303,116400.0
2005-03-28 12:20:00,35.44,35.45,35.4,35.45,67200.0,19.9303,19.9359,19.9078,19.9359,67200.0
2005-03-28 12:30:00,35.45,35.47,35.41,35.45,71800.0,19.9359,19.9472,19.9135,19.9359,71800.0
2005-03-28 12:40:00,35.45,35.5,35.45,35.45,109500.0,19.9359,19.9641,19.9359,19.9359,109500.0
2005-03-28 12:50:00,35.44,35.44,35.38,35.42,46700.0,19.9303,19.9303,19.8966,19.9191,46700.0
2005-03-28 13:00:00,35.43,35.47,35.43,35.45,54300.0,19.9247,19.9472,19.9247,19.9359,54300.0
2005-03-28 13:10:00,35.45,35.47,35.44,35.47,54400.0,19.9359,19.9472,19.9303,19.9472,54400.0
2005-03-28 13:20:00,35.47,35.49,35.42,35.48,93400.0,19.9472,19.9584,19.9191,19.9528,93400.0
2005-03-28 13:30:00,35.49,35.49,35.39,35.43,50500.0,19.9584,19.9584,19.9022,19.9247,50500.0
2005-03-28 13:40:00,35.43,35.45,35.42,35.45,95200.0,19.9247,19.9359,19.9191,19.9359,95200.0
2005-03-28 13:50:00,35.45,35.6,35.45,35.58,85100.0,19.9359,20.0203,19.9359,20.0091,85100.0
2005-03-28 14:00:00,35.59,35.63,35.54,35.55,60700.0,20.0147,20.0372,19.9866,19.9922,60700.0
2005-03-28 14:10:00,35.54,35.58,35.51,35.51,57700.0,19.9866,20.0091,19.9697,19.9697,57700.0
2005-03-28 14:20:00,35.51,35.54,35.44,35.54,61400.0,19.9697,19.9866,19.9303,19.9866,61400.0
2005-03-28 14:30:00,35.54,35.62,35.54,35.62,57400.0,19.9866,20.0315,19.9866,20.0315,57400.0
2005-03-28 14:40:00,35.62,35.77,35.61,35.71,161200.0,20.0315,20.1159,20.0259,20.0822,161200.0
2005-03-28 14:50:00,35.71,35.84,35.71,35.83,122100.0,20.0822,20.1553,20.0822,20.1496,122100.0
2005-03-28 15:00:00,35.83,35.93,35.83,35.9,162200.0,20.1496,20.2059,20.1496,20.189,162200.0
2005-03-28 15:10:00,35.9,35.93,35.87,35.91,125500.0,20.189,20.2059,20.1721,20.1946,125500.0
2005-03-28 15:20:00,35.91,35.91,35.84,35.85,235300.0,20.1946,20.1946,20.1553,20.1609,235300.0
2005-03-28 15:30:00,35.86,35.86,35.76,35.8,113100.0,20.1665,20.1665,20.1103,20.1328,113100.0
2005-03-28 15:40:00,35.8,35.89,35.76,35.87,200100.0,20.1328,20.1834,20.1103,20.1721,200100.0
2005-03-28 15:50:00,35.89,35.95,35.85,35.91,496200.0,20.1834,20.2171,20.1609,20.1946,496200.0
2005-03-29 09:30:00,35.8,35.83,35.63,35.73,163100.0,20.1328,20.1496,20.0372,20.0934,163100.0
2005-03-29 09:40:00,35.74,35.82,35.72,35.74,256000.0,20.099,20.144,20.0878,20.099,256000.0
2005-03-29 09:50:00,35.74,35.75,35.61,35.73,113900.0,20.099,20.1047,20.0259,20.0934,113900.0
2005-03-29 10:00:00,35.73,35.74,35.65,35.7,49100.0,20.0934,20.099,20.0484,20.0765,49100.0
2005-03-29 10:10:00,35.7,35.83,35.7,35.8,69700.0,20.0765,20.1496,20.0765,20.1328,69700.0
2005-03-29 10:20:00,35.8,35.86,35.79,35.84,48800.0,20.1328,20.1665,20.1272,20.1553,48800.0
2005-03-29 10:30:00,35.85,35.92,35.83,35.92,83300.0,20.1609,20.2003,20.1496,20.2003,83300.0
2005-03-29 10:40:00,35.92,36.04,35.87,36.04,99800.0,20.2003,20.2677,20.1721,20.2677,99800.0
2005-03-29 10:50:00,36.05,36.08,35.95,36.08,57700.0,20.2734,20.2902,20.2171,20.2902,57700.0
2005-03-29 11:00:00,36.07,36.09,35.96,36.0,84100.0,20.2846,20.2959,20.2228,20.2452,84100.0
2005-03-29 11:10:00,36.0,36.01,35.9,35.94,51800.0,20.2452,20.2509,20.189,20.2115,51800.0
2005-03-29 11:20:00,35.95,36.05,35.95,36.0,57300.0,20.2171,20.2734,20.2171,20.2452,57300.0
2005-03-29 11:30:00,36.0,36.04,35.99,36.02,49300.0,20.2452,20.2677,20.2396,20.2565,49300.0
2005-03-29 11:40:00,36.01,36.02,35.99,36.02,62300.0,20.2509,20.2565,20.2396,20.2565,62300.0
2005-03-29 11:50:00,36.01,36.25,36.01,36.24,136700.0,20.2509,20.3858,20.2509,20.3802,136700.0
2005-03-29 12:00:00,36.25,36.3,36.24,36.24,71500.0,20.3858,20.414,20.3802,20.3802,71500.0
2005-03-29 12:10:00,36.24,36.25,36.21,36.22,54500.0,20.3802,20.3858,20.3633,20.369,54500.0
2005-03-29 12:20:00,36.21,36.22,36.19,36.19,38200.0,20.3633,20.369,20.3521,20.3521,38200.0
2005-03-29 12:30:00,36.19,36.21,36.15,36.15,147300.0,20.3521,20.3633,20.3296,20.3296,147300.0
2005-03-29 12:40:00,36.15,36.16,36.07,36.07,56400.0,20.3296,20.3352,20.2846,20.2846,56400.0
2005-03-29 12:50:00,36.08,36.12,36.07,36.12,46700.0,20.2902,20.3127,20.2846,20.3127,46700.0
2005-03-29 13:00:00,36.12,36.15,36.09,36.09,55700.0,20.3127,20.3296,20.2959,20.2959,55700.0
2005-03-29 13:10:00,36.09,36.11,36.06,36.1,71800.0,20.2959,20.3071,20.279,20.3015,71800.0
2005-03-29 13:20:00,36.09,36.12,36.03,36.09,41400.0,20.2959,20.3127,20.2621,20.2959,41400.0
2005-03-29 13:30:00,36.1,36.16,36.09,36.13,39500.0,20.3015,20.3352,20.2959,20.3184,39500.0
2005-03-29 13:40:00,36.13,36.15,36.06,36.07,49400.0,20.3184,20.3296,20.279,20.2846,49400.0
2005-03-29 13:50:00,36.06,36.09,36.03,36.03,47800.0,20.279,20.2959,20.2621,20.2621,47800.0
2005-03-29 14:00:00,36.03,36.03,35.95,35.96,56700.0,20.2621,20.2621,20.2171,20.2228,56700.0
2005-03-29 14:10:00,35.96,36.01,35.96,35.98,99900.0,20.2228,20.2509,20.2228,20.234,99900.0
2005-03-29 14:20:00,35.97,36.06,35.95,36.05,57900.0,20.2284,20.279,20.2171,20.2734,57900.0
2005-03-29 14:30:00,36.05,36.06,36.02,36.03,82300.0,20.2734,20.279,20.2565,20.2621,82300.0
2005-03-29 14:40:00,36.03,36.08,35.99,36.08,71900.0,20.2621,20.2902,20.2396,20.2902,71900.0
2005-03-29 14:50:00,36.08,36.15,36.08,36.13,89300.0,20.2902,20.3296,20.2902,20.3184,89300.0
2005-03-29 15:00:00,36.13,36.13,36.01,36.1,64600.0,20.3184,20.3184,20.2509,20.3015,64600.0
2005-03-29 15:10:00,36.11,36.17,36.11,36.16,104700.0,20.3071,20.3409,20.3071,20.3352,104700.0
2005-03-29 15:20:00,36.15,36.16,36.11,36.15,107500.0,20.3296,20.3352,20.3071,20.3296,107500.0
2005-03-29 15:30:00,36.15,36.17,36.12,36.12,122400.0,20.3296,20.3409,20.3127,20.3127,122400.0
2005-03-29 15:40:00,36.12,36.13,36.06,36.1,92400.0,20.3127,20.3184,20.279,20.3015,92400.0
2005-03-29 15:50:00,36.1,36.17,36.08,36.16,124600.0,20.3015,20.3409,20.2902,20.3352,124600.0
2005-03-30 09:30:00,36.08,36.25,36.08,36.2,110400.0,20.374,20.47,20.374,20.4418,110400.0
2005-03-30 09:40:00,36.21,36.23,36.1,36.14,56900.0,20.4474,20.4587,20.3853,20.4079,56900.0
2005-03-30 09:50:00,36.15,36.19,36.14,36.18,42100.0,20.4136,20.4362,20.4079,20.4305,42100.0
2005-03-30 10:00:00,36.18,36.23,36.18,36.23,38400.0,20.4305,20.4587,20.4305,20.4587,38400.0
2005-03-30 10:10:00,36.23,36.23,36.19,36.23,58000.0,20.4587,20.4587,20.4362,20.4587,58000.0
2005-03-30 10:20:00,36.23,36.23,36.2,36.23,60200.0,20.4587,20.4587,20.4418,20.4587,60200.0
2005-03-30 10:30:00,36.22,36.28,36.22,36.28,89200.0,20.4531,20.487,20.4531,20.487,89200.0
2005-03-30 10:40:00,36.28,36.31,36.27,36.3,27300.0,20.487,20.5039,20.4813,20.4983,27300.0
2005-03-30 10:50:00,36.3,36.32,36.23,36.23,48100.0,20.4983,20.5096,20.4587,20.4587,48100.0
2005-03-30 11:00:00,36.22,36.25,36.19,36.2,47000.0,20.4531,20.47,20.4362,20.4418,47000.0
2005-03-30 11:10:00,36.2,36.35,36.2,36.32,55500.0,20.4418,20.5265,20.4418,20.5096,55500.0
2005-03-30 11:20:00,36.32,36.33,36.3,36.31,45300.0,20.5096,20.5152,20.4983,20.5039,45300.0
2005-03-30 11:30:00,36.31,36.35,36.31,36.33,42000.0,20.5039,20.5265,20.5039,20.5152,42000.0
2005-03-30 11:40:00,36.34,36.34,36.32,36.34,55300.0,20.5209,20.5209,20.5096,20.5209,55300.0
2005-03-30 11:50:00,36.34,36.4,36.33,36.38,53800.0,20.5209,20.5547,20.5152,20.5434,53800.0
2005-03-30 12:00:00,36.39,36.42,36.38,36.38,45200.0,20.5491,20.566,20.5434,20.5434,45200.0
2005-03-30 12:10:00,36.38,36.39,36.37,36.38,30800.0,20.5434,20.5491,20.5378,20.5434,30800.0
2005-03-30 12:20:00,36.39,36.41,36.38,36.4,26400.0,20.5491,20.5604,20.5434,20.5547,26400.0
2005-03-30 12:30:00,36.4,36.42,36.38,36.4,33200.0,20.5547,20.566,20.5434,20.5547,33200.0
2005-03-30 12:40:00,36.4,36.47,36.4,36.45,33100.0,20.5547,20.5943,20.5547,20.583,33100.0
2005-03-30 12:50:00,36.45,36.47,36.44,36.46,16100.0,20.583,20.5943,20.5773,20.5886,16100.0
2005-03-30 13:00:00,36.46,36.47,36.44,36.45,31600.0,20.5886,20.5943,20.5773,20.583,31600.0
2005-03-30 13:10:00,36.44,36.45,36.44,36.45,19900.0,20.5773,20.583,20.5773,20.583,19900.0
2005-03-30 13:20:00,36.45,36.45,36.44,36.45,38000.0,20.583,20.583,20.5773,20.583,38000.0
2005-03-30 13:30:00,36.45,36.49,36.44,36.45,24600.0,20.583,20.6056,20.5773,20.583,24600.0
2005-03-30 13:40:00,36.46,36.46,36.42,36.42,35600.0,20.5886,20.5886,20.566,20.566,35600.0
2005-03-30 13:50:00,36.43,36.47,36.41,36.44,33600.0,20.5717,20.5943,20.5604,20.5773,33600.0
2005-03-30 14:00:00,36.45,36.48,36.44,36.45,47100.0,20.583,20.5999,20.5773,20.583,47100.0
2005-03-30 14:10:00,36.44,36.44,36.36,36.38,28400.0,20.5773,20.5773,20.5321,20.5434,28400.0
2005-03-30 14:20:00,36.37,36.38,36.34,36.35,42500.0,20.5378,20.5434,20.5209,20.5265,42500.0
2005-03-30 14:30:00,36.34,36.4,36.34,36.4,39000.0,20.5209,20.5547,20.5209,20.5547,39000.0
2005-03-30 14:40:00,36.39,36.4,36.35,36.36,30700.0,20.5491,20.5547,20.5265,20.5321,30700.0
2005-03-30 14:50:00,36.36,36.39,36.33,36.38,37000.0,20.5321,20.5491,20.5152,20.5434,37000.0
2005-03-30 15:00:00,36.38,36.41,36.38,36.4,62200.0,20.5434,20.5604,20.5434,20.5547,62200.0
2005-03-30 15:10:00,36.41,36.41,36.29,36.32,54900.0,20.5604,20.5604,20.4926,20.5096,54900.0
2005-03-30 15:20:00,36.33,36.33,36.3,36.3,49200.0,20.5152,20.5152,20.4983,20.4983,49200.0
2005-03-30 15:30:00,36.31,36.31,36.29,36.3,56700.0,20.5039,20.5039,20.4926,20.4983,56700.0
2005-03-30 15:40:00,36.3,36.35,36.3,36.35,60700.0,20.4983,20.5265,20.4983,20.5265,60700.0
2005-03-30 15:50:00,36.35,36.36,36.33,36.36,90700.0,20.5265,20.5321,20.5152,20.5321,90700.0
2005-03-31 09:30:00,36.33,36.33,36.06,36.18,66200.0,20.5152,20.5152,20.3627,20.4305,66200.0
2005-03-31 09:40:00,36.18,36.26,36.11,36.13,37700.0,20.4305,20.4757,20.391,20.4023,37700.0
2005-03-31 09:50:00,36.13,36.24,36.1,36.18,37700.0,20.4023,20.4644,20.3853,20.4305,37700.0
2005-03-31 10:00:00,36.17,36.19,36.04,36.05,59900.0,20.4249,20.4362,20.3514,20.3571,59900.0
2005-03-31 10:10:00,36.04,36.06,36.0,36.0,60400.0,20.3514,20.3627,20.3289,20.3289,60400.0
2005-03-31 10:20:00,36.0,36.01,35.93,35.93,72000.0,20.3289,20.3345,20.2893,20.2893,72000.0
2005-03-31 10:30:00,35.94,35.95,35.86,35.86,61500.0,20.295,20.3006,20.2498,20.2498,61500.0
2005-03-31 10:40:00,35.87,35.87,35.79,35.8,81500.0,20.2555,20.2555,20.2103,20.2159,81500.0
2005-03-31 10:50:00,35.81,35.85,35.79,35.83,41400.0,20.2216,20.2442,20.2103,20.2329,41400.0
2005-03-31 11:00:00,35.82,35.92,35.82,35.85,49500.0,20.2272,20.2837,20.2272,20.2442,49500.0
2005-03-31 11:10:00,35.84,35.91,35.84,35.88,32200.0,20.2385,20.278,20.2385,20.2611,32200.0
2005-03-31 11:20:00,35.88,35.88,35.8,35.8,48000.0,20.2611,20.2611,20.2159,20.2159,48000.0
2005-03-31 11:30:00,35.8,35.83,35.78,35.79,31000.0,20.2159,20.2329,20.2046,20.2103,31000.0
2005-03-31 11:40:00,35.75,35.78,35.71,35.72,59900.0,20.1877,20.2046,20.1651,20.1707,59900.0
2005-03-31 11:50:00,35.72,35.77,35.7,35.75,21200.0,20.1707,20.199,20.1595,20.1877,21200.0
2005-03-31 12:00:00,35.76,35.79,35.74,35.75,38700.0,20.1933,20.2103,20.182,20.1877,38700.0
2005-03-31 12:10:00,35.74,35.75,35.59,35.6,56700.0,20.182,20.1877,20.0973,20.103,56700.0
2005-03-31 12:20:00,35.59,35.61,35.57,35.58,51900.0,20.0973,20.1086,20.086,20.0917,51900.0
2005-03-31 12:30:00,35.58,35.6,35.52,35.53,59400.0,20.0917,20.103,20.0578,20.0635,59400.0
2005-03-31 12:40:00,35.53,35.54,35.5,35.52,39600.0,20.0635,20.0691,20.0465,20.0578,39600.0
2005-03-31 12:50:00,35.53,35.68,35.53,35.65,28600.0,20.0635,20.1482,20.0635,20.1312,28600.0
2005-03-31 13:00:00,35.66,35.74,35.66,35.74,29700.0,20.1369,20.182,20.1369,20.182,29700.0
2005-03-31 13:10:00,35.73,35.74,35.72,35.74,21300.0,20.1764,20.182,20.1707,20.182,21300.0
2005-03-31 13:20:00,35.73,35.75,35.73,35.74,34500.0,20.1764,20.1877,20.1764,20.182,34500.0
2005-03-31 13:30:00,35.74,35.75,35.65,35.68,24400.0,20.182,20.1877,20.1312,20.1482,24400.0
2005-03-31 13:40:00,35.68,35.75,35.68,35.73,32800.0,20.1482,20.1877,20.1482,20.1764,32800.0
2005-03-31 13:50:00,35.73,35.76,35.71,35.71,10300.0,20.1764,20.1933,20.1651,20.1651,10300.0
2005-03-31 14:00:00,35.71,35.72,35.67,35.68,21700.0,20.1651,20.1707,20.1425,20.1482,21700.0
2005-03-31 14:10:00,35.68,35.83,35.68,35.78,38400.0,20.1482,20.2329,20.1482,20.2046,38400.0
2005-03-31 14:20:00,35.78,35.79,35.75,35.79,35900.0,20.2046,20.2103,20.1877,20.2103,35900.0
2005-03-31 14:30:00,35.79,35.8,35.76,35.77,46800.0,20.2103,20.2159,20.1933,20.199,46800.0
2005-03-31 14:40:00,35.76,35.77,35.71,35.75,63600.0,20.1933,20.199,20.1651,20.1877,63600.0
2005-03-31 14:50:00,35.75,35.81,35.71,35.81,49800.0,20.1877,20.2216,20.1651,20.2216,49800.0
2005-03-31 15:00:00,35.82,35.87,35.75,35.76,66000.0,20.2272,20.2555,20.1877,20.1933,66000.0
2005-03-31 15:10:00,35.76,35.8,35.75,35.79,87300.0,20.1933,20.2159,20.1877,20.2103,87300.0
2005-03-31 15:20:00,35.8,35.86,35.79,35.85,76000.0,20.2159,20.2498,20.2103,20.2442,76000.0
2005-03-31 15:30:00,35.86,35.88,35.79,35.81,69100.0,20.2498,20.2611,20.2103,20.2216,69100.0
2005-03-31 15:40:00,35.81,35.82,35.78,35.8,113200.0,20.2216,20.2272,20.2046,20.2159,113200.0
2005-03-31 15:50:00,35.79,35.81,35.73,35.79,206600.0,20.2103,20.2216,20.1764,20.2103,206600.0
2005-04-01 09:30:00,35.8,35.83,35.68,35.69,75000.0,20.2159,20.2329,20.1482,20.1538,75000.0
2005-04-01 09:40:00,35.69,35.82,35.69,35.77,81900.0,20.1538,20.2272,20.1538,20.199,81900.0
2005-04-01 09:50:00,35.76,35.84,35.75,35.81,51600.0,20.1933,20.2385,20.1877,20.2216,51600.0
2005-04-01 10:00:00,35.81,35.85,35.73,35.75,68500.0,20.2216,20.2442,20.1764,20.1877,68500.0
2005-04-01 10:10:00,35.75,35.77,35.67,35.7,47300.0,20.1877,20.199,20.1425,20.1595,47300.0
2005-04-01 10:20:00,35.7,35.8,35.65,35.8,45100.0,20.1595,20.2159,20.1312,20.2159,45100.0
2005-04-01 10:30:00,35.79,35.91,35.75,35.9,41000.0,20.2103,20.278,20.1877,20.2724,41000.0
2005-04-01 10:40:00,35.9,35.91,35.85,35.9,31300.0,20.2724,20.278,20.2442,20.2724,31300.0
2005-04-01 10:50:00,35.88,35.95,35.69,35.75,53300.0,20.2611,20.3006,20.1538,20.1877,53300.0
2005-04-01 11:00:00,35.75,35.8,35.7,35.74,63600.0,20.1877,20.2159,20.1595,20.182,63600.0
2005-04-01 11:10:00,35.74,35.75,35.69,35.7,21800.0,20.182,20.1877,20.1538,20.1595,21800.0
2005-04-01 11:20:00,35.7,35.72,35.67,35.7,14300.0,20.1595,20.1707,20.1425,20.1595,14300.0
2005-04-01 11:30:00,35.71,35.72,35.7,35.7,14100.0,20.1651,20.1707,20.1595,20.1595,14100.0
2005-04-01 11:40:00,35.7,35.7,35.65,35.66,17500.0,20.1595,20.1595,20.1312,20.1369,17500.0
2005-04-01 11:50:00,35.66,35.69,35.63,35.63,22200.0,20.1369,20.1538,20.1199,20.1199,22200.0
2005-04-01 12:00:00,35.62,35.65,35.6,35.6,23800.0,20.1143,20.1312,20.103,20.103,23800.0
2005-04-01 12:10:00,35.6,35.61,35.55,35.55,21900.0,20.103,20.1086,20.0747,20.0747,21900.0
2005-04-01 12:20:00,35.56,35.57,35.51,35.51,18400.0,20.0804,20.086,20.0522,20.0522,18400.0
2005-04-01 12:30:00,35.51,35.52,35.47,35.49,26100.0,20.0522,20.0578,20.0296,20.0409,26100.0
2005-04-01 12:40:00,35.5,35.58,35.49,35.53,18300.0,20.0465,20.0917,20.0409,20.0635,18300.0
2005-04-01 12:50:00,35.53,35.53,35.44,35.45,14700.0,20.0635,20.0635,20.0126,20.0183,14700.0
2005-04-01 13:00:00,35.44,35.57,35.44,35.57,41500.0,20.0126,20.086,20.0126,20.086,41500.0
2005-04-01 13:10:00,35.57,35.62,35.57,35.62,25000.0,20.086,20.1143,20.086,20.1143,25000.0
2005-04-01 13:20:00,35.62,35.63,35.55,35.58,55700.0,20.1143,20.1199,20.0747,20.0917,55700.0
2005-04-01 13:30:00,35.57,35.59,35.52,35.54,60200.0,20.086,20.0973,20.0578,20.0691,60200.0
2005-04-01 13:40:00,35.54,35.57,35.53,35.55,31200.0,20.0691,20.086,20.0635,20.0747,31200.0
2005-04-01 13:50:00,35.55,35.57,35.49,35.5,35900.0,20.0747,20.086,20.0409,20.0465,35900.0
2005-04-01 14:00:00,35.51,35.55,35.48,35.52,57300.0,20.0522,20.0747,20.0352,20.0578,57300.0
2005-04-01 14:10:00,35.52,35.58,35.5,35.5,31900.0,20.0578,20.0917,20.0465,20.0465,31900.0
2005-04-01 14:20:00,35.5,35.54,35.47,35.47,41300.0,20.0465,20.0691,20.0296,20.0296,41300.0
2005-04-01 14:30:00,35.47,35.52,35.47,35.48,25000.0,20.0296,20.0578,20.0296,20.0352,25000.0
2005-04-01 14:40:00,35.48,35.49,35.41,35.46,42100.0,20.0352,20.0409,19.9957,20.0239,42100.0
2005-04-01 14:50:00,35.48,35.52,35.43,35.45,27800.0,20.0352,20.0578,20.007,20.0183,27800.0
2005-04-01 15:00:00,35.45,35.53,35.44,35.49,38400.0,20.0183,20.0635,20.0126,20.0409,38400.0
2005-04-01 15:10:00,35.49,35.53,35.45,35.45,35600.0,20.0409,20.0635,20.0183,20.0183,35600.0
2005-04-01 15:20:00,35.45,35.46,35.37,35.44,49100.0,20.0183,20.0239,19.9731,20.0126,49100.0
2005-04-01 15:30:00,35.45,35.5,35.43,35.48,59600.0,20.0183,20.0465,20.007,20.0352,59600.0
2005-04-01 15:40:00,35.47,35.61,35.46,35.61,96600.0,20.0296,20.1086,20.0239,20.1086,96600.0
2005-04-01 15:50:00,35.6,35.61,35.47,35.47,74100.0,20.103,20.1086,20.0296,20.0296,74100.0
2005-04-04 09:30:00,35.4,35.41,35.23,35.23,62800.0,19.99,19.9957,19.894,19.894,62800.0
2005-04-04 09:40:00,35.23,35.32,35.2,35.26,26600.0,19.894,19.9449,19.8771,19.911,26600.0
2005-04-04 09:50:00,35.26,35.37,35.24,35.3,47800.0,19.911,19.9731,19.8997,19.9336,47800.0
2005-04-04 10:00:00,35.31,35.48,35.3,35.48,37000.0,19.9392,20.0352,19.9336,20.0352,37000.0
2005-04-04 10:10:00,35.48,35.53,35.47,35.51,47900.0,20.0352,20.0635,20.0296,20.0522,47900.0
2005-04-04 10:20:00,35.51,35.51,35.48,35.49,32600.0,20.0522,20.0522,20.0352,20.0409,32600.0
2005-04-04 10:30:00,35.49,35.55,35.47,35.52,57300.0,20.0409,20.0747,20.0296,20.0578,57300.0
2005-04-04 10:40:00,35.52,35.53,35.48,35.49,17800.0,20.0578,20.0635,20.0352,20.0409,17800.0
2005-04-04 10:50:00,35.49,35.5,35.4,35.46,98500.0,20.0409,20.0465,19.99,20.0239,98500.0
2005-04-04 11:00:00,35.45,35.49,35.43,35.49,62200.0,20.0183,20.0409,20.007,20.0409,62200.0
2005-04-04 11:10:00,35.49,35.5,35.43,35.43,40500.0,20.0409,20.0465,20.007,20.007,40500.0
2005-04-04 11:20:00,35.44,35.49,35.43,35.44,40900.0,20.0126,20.0409,20.007,20.0126,40900.0
2005-04-04 11:30:00,35.44,35.44,35.43,35.43,15700.0,20.0126,20.0126,20.007,20.007,15700.0
2005-04-04 11:40:00,35.44,35.44,35.42,35.43,24900.0,20.0126,20.0126,20.0013,20.007,24900.0
2005-04-04 11:50:00,35.43,35.49,35.43,35.47,24700.0,20.007,20.0409,20.007,20.0296,24700.0
2005-04-04 12:00:00,35.48,35.48,35.44,35.44,33200.0,20.0352,20.0352,20.0126,20.0126,33200.0
2005-04-04 12:10:00,35.44,35.45,35.41,35.42,17200.0,20.0126,20.0183,19.9957,20.0013,17200.0
2005-04-04 12:20:00,35.41,35.42,35.4,35.42,20800.0,19.9957,20.0013,19.99,20.0013,20800.0
2005-04-04 12:30:00,35.43,35.48,35.42,35.47,26600.0,20.007,20.0352,20.0013,20.0296,26600.0
2005-04-04 12:40:00,35.47,35.48,35.44,35.44,52500.0,20.0296,20.0352,20.0126,20.0126,52500.0
2005-04-04 12:50:00,35.46,35.48,35.44,35.45,23700.0,20.0239,20.0352,20.0126,20.0183,23700.0
2005-04-04 13:00:00,35.44,35.45,35.41,35.42,22600.0,20.0126,20.0183,19.9957,20.0013,22600.0
2005-04-04 13:10:00,35.43,35.43,35.35,35.35,43100.0,20.007,20.007,19.9618,19.9618,43100.0
2005-04-04 13:20:00,35.36,35.4,35.36,35.4,15100.0,19.9675,19.99,19.9675,19.99,15100.0
2005-04-04 13:30:00,35.39,35.47,35.39,35.47,48800.0,19.9844,20.0296,19.9844,20.0296,48800.0
2005-04-04 13:40:00,35.46,35.5,35.44,35.45,34500.0,20.0239,20.0465,20.0126,20.0183,34500.0
2005-04-04 13:50:00,35.45,35.53,35.45,35.53,77100.0,20.0183,20.0635,20.0183,20.0635,77100.0
2005-04-04 14:00:00,35.51,35.56,35.49,35.51,46300.0,20.0522,20.0804,20.0409,20.0522,46300.0
2005-04-04 14:10:00,35.52,35.55,35.43,35.46,37000.0,20.0578,20.0747,20.007,20.0239,37000.0
2005-04-04 14:20:00,35.48,35.6,35.48,35.54,27600.0,20.0352,20.103,20.0352,20.0691,27600.0
2005-04-04 14:30:00,35.55,35.55,35.47,35.51,51100.0,20.0747,20.0747,20.0296,20.0522,51100.0
2005-04-04 14:40:00,35.51,35.55,35.48,35.48,88300.0,20.0522,20.0747,20.0352,20.0352,88300.0
2005-04-04 14:50:00,35.48,35.5,35.45,35.49,35400.0,20.0352,20.0465,20.0183,20.0409,35400.0
2005-04-04 15:00:00,35.49,35.54,35.46,35.49,40100.0,20.0409,20.0691,20.0239,20.0409,40100.0
2005-04-04 15:10:00,35.49,35.53,35.47,35.51,29100.0,20.0409,20.0635,20.0296,20.0522,29100.0
2005-04-04 15:20:00,35.51,35.53,35.45,35.45,48900.0,20.0522,20.0635,20.0183,20.0183,48900.0
2005-04-04 15:30:00,35.45,35.55,35.45,35.55,83300.0,20.0183,20.0747,20.0183,20.0747,83300.0
2005-04-04 15:40:00,35.55,35.58,35.49,35.51,85200.0,20.0747,20.0917,20.0409,20.0522,85200.0
2005-04-04 15:50:00,35.5,35.51,35.46,35.47,61000.0,20.0465,20.0522,20.0239,20.0296,61000.0
2005-04-05 09:30:00,35.7,35.74,35.65,35.69,114100.0,20.1595,20.182,20.1312,20.1538,114100.0
2005-04-05 09:40:00,35.69,35.86,35.68,35.85,103300.0,20.1538,20.2498,20.1482,20.2442,103300.0
2005-04-05 09:50:00,35.85,36.2,35.85,36.16,172400.0,20.2442,20.4418,20.2442,20.4192,172400.0
2005-04-05 10:00:00,36.16,36.16,36.05,36.06,45700.0,20.4192,20.4192,20.3571,20.3627,45700.0
2005-04-05 10:10:00,36.06,36.07,36.0,36.01,53600.0,20.3627,20.3684,20.3289,20.3345,53600.0
2005-04-05 10:20:00,36.01,36.02,35.98,35.98,157500.0,20.3345,20.3402,20.3176,20.3176,157500.0
2005-04-05 10:30:00,35.98,36.03,35.95,35.95,59700.0,20.3176,20.3458,20.3006,20.3006,59700.0
2005-04-05 10:40:00,35.95,35.96,35.91,35.92,30000.0,20.3006,20.3063,20.278,20.2837,30000.0
2005-04-05 10:50:00,35.92,35.96,35.91,35.96,41300.0,20.2837,20.3063,20.278,20.3063,41300.0
2005-04-05 11:00:00,35.95,35.96,35.88,35.9,38400.0,20.3006,20.3063,20.2611,20.2724,38400.0
2005-04-05 11:10:00,35.9,35.9,35.83,35.89,35800.0,20.2724,20.2724,20.2329,20.2667,35800.0
2005-04-05 11:20:00,35.89,35.94,35.88,35.91,48100.0,20.2667,20.295,20.2611,20.278,48100.0
2005-04-05 11:30:00,35.91,35.93,35.88,35.92,32000.0,20.278,20.2893,20.2611,20.2837,32000.0
2005-04-05 11:40:00,35.92,35.93,35.89,35.93,38300.0,20.2837,20.2893,20.2667,20.2893,38300.0
2005-04-05 11:50:00,35.92,36.0,35.92,35.93,75600.0,20.2837,20.3289,20.2837,20.2893,75600.0
2005-04-05 12:00:00,35.94,35.94,35.91,35.93,64100.0,20.295,20.295,20.278,20.2893,64100.0
2005-04-05 12:10:00,35.93,35.94,35.92,35.94,30500.0,20.2893,20.295,20.2837,20.295,30500.0
2005-04-05 12:20:00,35.94,36.0,35.94,35.99,43200.0,20.295,20.3289,20.295,20.3232,43200.0
2005-04-05 12:30:00,35.99,36.0,35.95,36.0,21000.0,20.3232,20.3289,20.3006,20.3289,21000.0
2005-04-05 12:40:00,36.0,36.02,35.99,36.01,179100.0,20.3289,20.3402,20.3232,20.3345,179100.0
2005-04-05 12:50:00,36.01,36.04,36.0,36.03,23800.0,20.3345,20.3514,20.3289,20.3458,23800.0
2005-04-05 13:00:00,36.04,36.06,36.03,36.06,24200.0,20.3514,20.3627,20.3458,20.3627,24200.0
2005-04-05 13:10:00,36.06,36.11,36.05,36.11,36500.0,20.3627,20.391,20.3571,20.391,36500.0
2005-04-05 13:20:00,36.11,36.13,36.08,36.13,40000.0,20.391,20.4023,20.374,20.4023,40000.0
2005-04-05 13:30:00,36.13,36.19,36.13,36.17,31900.0,20.4023,20.4362,20.4023,20.4249,31900.0
2005-04-05 13:40:00,36.16,36.2,36.16,36.2,57300.0,20.4192,20.4418,20.4192,20.4418,57300.0
2005-04-05 13:50:00,36.2,36.21,36.12,36.16,51200.0,20.4418,20.4474,20.3966,20.4192,51200.0
2005-04-05 14:00:00,36.17,36.21,36.16,36.2,68800.0,20.4249,20.4474,20.4192,20.4418,68800.0
2005-04-05 14:10:00,36.21,36.21,36.03,36.09,87500.0,20.4474,20.4474,20.3458,20.3797,87500.0
2005-04-05 14:20:00,36.09,36.21,36.09,36.21,78000.0,20.3797,20.4474,20.3797,20.4474,78000.0
2005-04-05 14:30:00,36.2,36.24,36.17,36.24,51600.0,20.4418,20.4644,20.4249,20.4644,51600.0
2005-04-05 14:40:00,36.23,36.3,36.21,36.3,63200.0,20.4587,20.4983,20.4474,20.4983,63200.0
2005-04-05 14:50:00,36.3,36.36,36.29,36.34,52700.0,20.4983,20.5321,20.4926,20.5209,52700.0
2005-04-05 15:00:00,36.35,36.35,36.31,36.33,59400.0,20.5265,20.5265,20.5039,20.5152,59400.0
2005-04-05 15:10:00,36.33,36.43,36.33,36.42,63800.0,20.5152,20.5717,20.5152,20.566,63800.0
2005-04-05 15:20:00,36.42,36.45,36.42,36.45,55400.0,20.566,20.583,20.566,20.583,55400.0
2005-04-05 15:30:00,36.45,36.49,36.41,36.44,65600.0,20.583,20.6056,20.5604,20.5773,65600.0
2005-04-05 15:40:00,36.45,36.47,36.42,36.46,81300.0,20.583,20.5943,20.566,20.5886,81300.0
2005-04-05 15:50:00,36.47,36.52,36.46,36.51,164600.0,20.5943,20.6225,20.5886,20.6169,164600.0
2005-04-06 09:30:00,36.4,36.43,36.32,36.33,70700.0,20.5547,20.5717,20.5096,20.5152,70700.0
2005-04-06 09:40:00,36.32,36.33,36.16,36.17,42300.0,20.5096,20.5152,20.4192,20.4249,42300.0
2005-04-06 09:50:00,36.16,36.17,36.07,36.07,49200.0,20.4192,20.4249,20.3684,20.3684,49200.0
2005-04-06 10:00:00,36.07,36.09,36.06,36.08,64200.0,20.3684,20.3797,20.3627,20.374,64200.0
2005-04-06 10:10:00,36.07,36.14,36.07,36.1,37700.0,20.3684,20.4079,20.3684,20.3853,37700.0
2005-04-06 10:20:00,36.1,36.16,36.1,36.16,38100.0,20.3853,20.4192,20.3853,20.4192,38100.0
2005-04-06 10:30:00,36.15,36.2,36.05,36.07,128500.0,20.4136,20.4418,20.3571,20.3684,128500.0
2005-04-06 10:40:00,36.05,36.1,36.05,36.1,94100.0,20.3571,20.3853,20.3571,20.3853,94100.0
2005-04-06 10:50:00,36.1,36.13,36.09,36.12,30500.0,20.3853,20.4023,20.3797,20.3966,30500.0
2005-04-06 11:00:00,36.11,36.14,36.11,36.13,45400.0,20.391,20.4079,20.391,20.4023,45400.0
2005-04-06 11:10:00,36.13,36.16,36.09,36.1,56400.0,20.4023,20.4192,20.3797,20.3853,56400.0
2005-04-06 11:20:00,36.1,36.17,36.09,36.15,37900.0,20.3853,20.4249,20.3797,20.4136,37900.0
2005-04-06 11:30:00,36.15,36.18,36.14,36.15,50800.0,20.4136,20.4305,20.4079,20.4136,50800.0
2005-04-06 11:40:00,36.14,36.15,36.1,36.13,22800.0,20.4079,20.4136,20.3853,20.4023,22800.0
2005-04-06 11:50:00,36.13,36.14,36.09,36.1,14500.0,20.4023,20.4079,20.3797,20.3853,14500.0
2005-04-06 12:00:00,36.1,36.11,36.07,36.1,20800.0,20.3853,20.391,20.3684,20.3853,20800.0
2005-04-06 12:10:00,36.09,36.1,36.07,36.07,17100.0,20.3797,20.3853,20.3684,20.3684,17100.0
2005-04-06 12:20:00,36.06,36.12,36.06,36.1,29500.0,20.3627,20.3966,20.3627,20.3853,29500.0
2005-04-06 12:30:00,36.09,36.15,36.09,36.14,24100.0,20.3797,20.4136,20.3797,20.4079,24100.0
2005-04-06 12:40:00,36.14,36.15,36.11,36.13,12700.0,20.4079,20.4136,20.391,20.4023,12700.0
2005-04-06 12:50:00,36.13,36.14,36.12,36.12,12200.0,20.4023,20.4079,20.3966,20.3966,12200.0
2005-04-06 13:00:00,36.12,36.13,36.1,36.1,25600.0,20.3966,20.4023,20.3853,20.3853,25600.0
2005-04-06 13:10:00,36.1,36.11,36.09,36.1,94500.0,20.3853,20.391,20.3797,20.3853,94500.0
2005-04-06 13:20:00,36.1,36.1,36.08,36.09,9000.0,20.3853,20.3853,20.374,20.3797,9000.0
2005-04-06 13:30:00,36.08,36.09,36.07,36.07,17300.0,20.374,20.3797,20.3684,20.3684,17300.0
2005-04-06 13:40:00,36.07,36.07,36.05,36.06,98400.0,20.3684,20.3684,20.3571,20.3627,98400.0
2005-04-06 13:50:00,36.05,36.08,36.05,36.08,66100.0,20.3571,20.374,20.3571,20.374,66100.0
2005-04-06 14:00:00,36.07,36.08,36.03,36.03,89200.0,20.3684,20.374,20.3458,20.3458,89200.0
2005-04-06 14:10:00,36.04,36.12,36.03,36.11,44200.0,20.3514,20.3966,20.3458,20.391,44200.0
2005-04-06 14:20:00,36.11,36.2,36.11,36.19,31300.0,20.391,20.4418,20.391,20.4362,31300.0
2005-04-06 14:30:00,36.19,36.19,36.17,36.18,18000.0,20.4362,20.4362,20.4249,20.4305,18000.0
2005-04-06 14:40:00,36.17,36.19,36.16,36.18,25600.0,20.4249,20.4362,20.4192,20.4305,25600.0
2005-04-06 14:50:00,36.17,36.18,36.15,36.16,24200.0,20.4249,20.4305,20.4136,20.4192,24200.0
2005-04-06 15:00:00,36.15,36.22,36.15,36.22,29200.0,20.4136,20.4531,20.4136,20.4531,29200.0
2005-04-06 15:10:00,36.21,36.27,36.19,36.21,49000.0,20.4474,20.4813,20.4362,20.4474,49000.0
2005-04-06 15:20:00,36.21,36.22,36.18,36.22,92400.0,20.4474,20.4531,20.4305,20.4531,92400.0
2005-04-06 15:30:00,36.21,36.23,36.19,36.23,50100.0,20.4474,20.4587,20.4362,20.4587,50100.0
2005-04-06 15:40:00,36.23,36.3,36.22,36.3,145300.0,20.4587,20.4983,20.4531,20.4983,145300.0
2005-04-06 15:50:00,36.3,36.3,36.29,36.29,48700.0,20.4983,20.4983,20.4926,20.4926,48700.0
2005-04-07 09:30:00,36.17,36.18,36.05,36.08,83700.0,20.4249,20.4305,20.3571,20.374,83700.0
2005-04-07 09:40:00,36.08,36.08,36.04,36.04,35300.0,20.374,20.374,20.3514,20.3514,35300.0
2005-04-07 09:50:00,36.05,36.11,36.04,36.08,25000.0,20.3571,20.391,20.3514,20.374,25000.0
2005-04-07 10:00:00,36.09,36.12,36.06,36.08,21300.0,20.3797,20.3966,20.3627,20.374,21300.0
2005-04-07 10:10:00,36.07,36.13,36.07,36.13,6900.0,20.3684,20.4023,20.3684,20.4023,6900.0
2005-04-07 10:20:00,36.12,36.2,36.12,36.2,44700.0,20.3966,20.4418,20.3966,20.4418,44700.0
2005-04-07 10:30:00,36.2,36.25,36.2,36.22,21900.0,20.4418,20.47,20.4418,20.4531,21900.0
2005-04-07 10:40:00,36.21,36.25,36.21,36.22,30900.0,20.4474,20.47,20.4474,20.4531,30900.0
2005-04-07 10:50:00,36.24,36.25,36.18,36.18,18500.0,20.4644,20.47,20.4305,20.4305,18500.0
2005-04-07 11:00:00,36.18,36.23,36.18,36.23,16400.0,20.4305,20.4587,20.4305,20.4587,16400.0
2005-04-07 11:10:00,36.23,36.24,36.21,36.23,26700.0,20.4587,20.4644,20.4474,20.4587,26700.0
2005-04-07 11:20:00,36.24,36.25,36.22,36.24,25700.0,20.4644,20.47,20.4531,20.4644,25700.0
2005-04-07 11:30:00,36.23,36.24,36.21,36.21,22700.0,20.4587,20.4644,20.4474,20.4474,22700.0
2005-04-07 11:40:00,36.22,36.22,36.14,36.15,18800.0,20.4531,20.4531,20.4079,20.4136,18800.0
2005-04-07 11:50:00,36.14,36.19,36.13,36.16,60400.0,20.4079,20.4362,20.4023,20.4192,60400.0
2005-04-07 12:00:00,36.16,36.17,36.12,36.17,38900.0,20.4192,20.4249,20.3966,20.4249,38900.0
2005-04-07 12:10:00,36.17,36.19,36.14,36.18,26700.0,20.4249,20.4362,20.4079,20.4305,26700.0
2005-04-07 12:20:00,36.18,36.19,36.14,36.16,19300.0,20.4305,20.4362,20.4079,20.4192,19300.0
2005-04-07 12:30:00,36.16,36.25,36.15,36.25,28900.0,20.4192,20.47,20.4136,20.47,28900.0
2005-04-07 12:40:00,36.25,36.29,36.24,36.26,21400.0,20.47,20.4926,20.4644,20.4757,21400.0
2005-04-07 12:50:00,36.27,36.32,36.26,36.29,37200.0,20.4813,20.5096,20.4757,20.4926,37200.0
2005-04-07 13:00:00,36.29,36.3,36.25,36.26,16000.0,20.4926,20.4983,20.47,20.4757,16000.0
2005-04-07 13:10:00,36.26,36.27,36.25,36.26,15500.0,20.4757,20.4813,20.47,20.4757,15500.0
2005-04-07 13:20:00,36.26,36.26,36.22,36.24,18100.0,20.4757,20.4757,20.4531,20.4644,18100.0
2005-04-07 13:30:00,36.24,36.25,36.23,36.23,14100.0,20.4644,20.47,20.4587,20.4587,14100.0
2005-04-07 13:40:00,36.23,36.25,36.19,36.23,17600.0,20.4587,20.47,20.4362,20.4587,17600.0
2005-04-07 13:50:00,36.23,36.23,36.2,36.21,8100.0,20.4587,20.4587,20.4418,20.4474,8100.0
2005-04-07 14:00:00,36.21,36.25,36.21,36.24,18600.0,20.4474,20.47,20.4474,20.4644,18600.0
2005-04-07 14:10:00,36.24,36.28,36.22,36.25,32800.0,20.4644,20.487,20.4531,20.47,32800.0
2005-04-07 14:20:00,36.25,36.27,36.24,36.27,28400.0,20.47,20.4813,20.4644,20.4813,28400.0
2005-04-07 14:30:00,36.26,36.34,36.25,36.32,16800.0,20.4757,20.5209,20.47,20.5096,16800.0
2005-04-07 14:40:00,36.31,36.42,36.31,36.39,26100.0,20.5039,20.566,20.5039,20.5491,26100.0
2005-04-07 14:50:00,36.39,36.4,36.38,36.39,36700.0,20.5491,20.5547,20.5434,20.5491,36700.0
2005-04-07 15:00:00,36.39,36.44,36.38,36.38,38000.0,20.5491,20.5773,20.5434,20.5434,38000.0
2005-04-07 15:10:00,36.39,36.39,36.37,36.37,22700.0,20.5491,20.5491,20.5378,20.5378,22700.0
2005-04-07 15:20:00,36.37,36.39,36.36,36.39,40300.0,20.5378,20.5491,20.5321,20.5491,40300.0
2005-04-07 15:30:00,36.39,36.43,36.39,36.42,84000.0,20.5491,20.5717,20.5491,20.566,84000.0
2005-04-07 15:40:00,36.42,36.47,36.41,36.45,55500.0,20.566,20.5943,20.5604,20.583,55500.0
2005-04-07 15:50:00,36.45,36.49,36.44,36.46,129900.0,20.583,20.6056,20.5773,20.5886,129900.0
2005-04-08 09:30:00,36.48,36.49,36.4,36.42,49700.0,20.5999,20.6056,20.5547,20.566,49700.0
2005-04-08 09:40:00,36.42,36.48,36.38,36.46,24700.0,20.566,20.5999,20.5434,20.5886,24700.0
2005-04-08 09:50:00,36.47,36.49,36.45,36.48,45600.0,20.5943,20.6056,20.583,20.5999,45600.0
2005-04-08 10:00:00,36.48,36.49,36.42,36.43,26400.0,20.5999,20.6056,20.566,20.5717,26400.0
2005-04-08 10:10:00,36.43,36.44,36.36,36.39,13300.0,20.5717,20.5773,20.5321,20.5491,13300.0
2005-04-08 10:20:00,36.38,36.42,36.34,36.34,16800.0,20.5434,20.566,20.5209,20.5209,16800.0
2005-04-08 10:30:00,36.34,36.35,36.29,36.31,21400.0,20.5209,20.5265,20.4926,20.5039,21400.0
2005-04-08 10:40:00,36.32,36.34,36.28,36.3,28400.0,20.5096,20.5209,20.487,20.4983,28400.0
2005-04-08 10:50:00,36.29,36.42,36.29,36.4,20700.0,20.4926,20.566,20.4926,20.5547,20700.0
2005-04-08 11:00:00,36.38,36.39,36.32,36.32,22700.0,20.5434,20.5491,20.5096,20.5096,22700.0
2005-04-08 11:10:00,36.32,36.38,36.32,36.33,22400.0,20.5096,20.5434,20.5096,20.5152,22400.0
2005-04-08 11:20:00,36.32,36.39,36.32,36.35,15300.0,20.5096,20.5491,20.5096,20.5265,15300.0
2005-04-08 11:30:00,36.35,36.4,36.33,36.4,260500.0,20.5265,20.5547,20.5152,20.5547,260500.0
2005-04-08 11:40:00,36.4,36.4,36.29,36.37,33200.0,20.5547,20.5547,20.4926,20.5378,33200.0
2005-04-08 11:50:00,36.38,36.38,36.35,36.37,14500.0,20.5434,20.5434,20.5265,20.5378,14500.0
2005-04-08 12:00:00,36.37,36.4,36.35,36.36,17200.0,20.5378,20.5547,20.5265,20.5321,17200.0
2005-04-08 12:10:00,36.36,36.38,36.34,36.37,15500.0,20.5321,20.5434,20.5209,20.5378,15500.0
2005-04-08 12:20:00,36.37,36.42,36.34,36.4,27700.0,20.5378,20.566,20.5209,20.5547,27700.0
2005-04-08 12:30:00,36.39,36.4,36.36,36.37,12300.0,20.5491,20.5547,20.5321,20.5378,12300.0
2005-04-08 12:40:00,36.38,36.42,36.38,36.41,15000.0,20.5434,20.566,20.5434,20.5604,15000.0
2005-04-08 12:50:00,36.4,36.43,36.39,36.4,35500.0,20.5547,20.5717,20.5491,20.5547,35500.0
2005-04-08 13:00:00,36.41,36.42,36.4,36.41,30500.0,20.5604,20.566,20.5547,20.5604,30500.0
2005-04-08 13:10:00,36.4,36.45,36.4,36.41,34800.0,20.5547,20.583,20.5547,20.5604,34800.0
2005-04-08 13:20:00,36.42,36.42,36.38,36.38,41400.0,20.566,20.566,20.5434,20.5434,41400.0
2005-04-08 13:30:00,36.39,36.39,36.37,36.38,53800.0,20.5491,20.5491,20.5378,20.5434,53800.0
2005-04-08 13:40:00,36.37,36.38,36.34,36.34,30100.0,20.5378,20.5434,20.5209,20.5209,30100.0
2005-04-08 13:50:00,36.34,36.35,36.33,36.34,8400.0,20.5209,20.5265,20.5152,20.5209,8400.0
2005-04-08 14:00:00,36.34,36.34,36.23,36.23,36600.0,20.5209,20.5209,20.4587,20.4587,36600.0
2005-04-08 14:10:00,36.24,36.27,36.23,36.25,27700.0,20.4644,20.4813,20.4587,20.47,27700.0
2005-04-08 14:20:00,36.24,36.25,36.15,36.16,50500.0,20.4644,20.47,20.4136,20.4192,50500.0
2005-04-08 14:30:00,36.17,36.2,36.15,36.19,59300.0,20.4249,20.4418,20.4136,20.4362,59300.0
2005-04-08 14:40:00,36.18,36.18,36.12,36.15,30500.0,20.4305,20.4305,20.3966,20.4136,30500.0
2005-04-08 14:50:00,36.15,36.15,36.1,36.1,31700.0,20.4136,20.4136,20.3853,20.3853,31700.0
2005-04-08 15:00:00,36.1,36.11,36.08,36.09,45000.0,20.3853,20.391,20.374,20.3797,45000.0
2005-04-08 15:10:00,36.08,36.1,36.0,36.0,66300.0,20.374,20.3853,20.3289,20.3289,66300.0
2005-04-08 15:20:00,36.0,36.02,35.99,36.01,40300.0,20.3289,20.3402,20.3232,20.3345,40300.0
2005-04-08 15:30:00,36.0,36.01,35.95,36.01,147300.0,20.3289,20.3345,20.3006,20.3345,147300.0
2005-04-08 15:40:00,36.0,36.03,36.0,36.03,52600.0,20.3289,20.3458,20.3289,20.3458,52600.0
2005-04-08 15:50:00,36.03,36.06,35.99,35.99,173400.0,20.3458,20.3627,20.3232,20.3232,173400.0
2005-04-11 09:30:00,35.93,36.19,35.93,36.1,85400.0,20.2893,20.4362,20.2893,20.3853,85400.0
2005-04-11 09:40:00,36.1,36.16,36.08,36.13,63500.0,20.3853,20.4192,20.374,20.4023,63500.0
2005-04-11 09:50:00,36.13,36.14,36.05,36.05,74100.0,20.4023,20.4079,20.3571,20.3571,74100.0
2005-04-11 10:00:00,36.05,36.07,36.03,36.05,52700.0,20.3571,20.3684,20.3458,20.3571,52700.0
2005-04-11 10:10:00,36.05,36.05,36.04,36.05,25800.0,20.3571,20.3571,20.3514,20.3571,25800.0
2005-04-11 10:20:00,36.04,36.05,36.0,36.01,39500.0,20.3514,20.3571,20.3289,20.3345,39500.0
2005-04-11 10:30:00,36.01,36.04,36.0,36.0,43400.0,20.3345,20.3514,20.3289,20.3289,43400.0
2005-04-11 10:40:00,36.0,36.01,35.98,35.99,31900.0,20.3289,20.3345,20.3176,20.3232,31900.0
2005-04-11 10:50:00,35.99,36.0,35.97,36.0,23700.0,20.3232,20.3289,20.3119,20.3289,23700.0
2005-04-11 11:00:00,36.0,36.03,35.99,36.01,36500.0,20.3289,20.3458,20.3232,20.3345,36500.0
2005-04-11 11:10:00,36.01,36.06,36.01,36.05,24300.0,20.3345,20.3627,20.3345,20.3571,24300.0
2005-04-11 11:20:00,36.05,36.05,35.99,36.01,29300.0,20.3571,20.3571,20.3232,20.3345,29300.0
2005-04-11 11:30:00,36.0,36.01,35.96,35.98,38600.0,20.3289,20.3345,20.3063,20.3176,38600.0
2005-04-11 11:40:00,35.99,36.0,35.95,35.97,31100.0,20.3232,20.3289,20.3006,20.3119,31100.0
2005-04-11 11:50:00,35.97,35.99,35.95,35.97,13200.0,20.3119,20.3232,20.3006,20.3119,13200.0
2005-04-11 12:00:00,35.98,36.04,35.98,36.04,35900.0,20.3176,20.3514,20.3176,20.3514,35900.0
2005-04-11 12:10:00,36.03,36.03,35.99,36.0,19300.0,20.3458,20.3458,20.3232,20.3289,19300.0
2005-04-11 12:20:00,36.0,36.07,35.96,36.07,59000.0,20.3289,20.3684,20.3063,20.3684,59000.0
2005-04-11 12:30:00,36.05,36.1,36.02,36.03,17100.0,20.3571,20.3853,20.3402,20.3458,17100.0
2005-04-11 12:40:00,36.03,36.05,36.03,36.05,10900.0,20.3458,20.3571,20.3458,20.3571,10900.0
2005-04-11 12:50:00,36.04,36.07,36.04,36.07,8500.0,20.3514,20.3684,20.3514,20.3684,8500.0
2005-04-11 13:00:00,36.07,36.07,36.0,36.0,263800.0,20.3684,20.3684,20.3289,20.3289,263800.0
2005-04-11 13:10:00,36.0,36.02,35.99,36.0,93900.0,20.3289,20.3402,20.3232,20.3289,93900.0
2005-04-11 13:20:00,36.0,36.0,35.95,35.99,20300.0,20.3289,20.3289,20.3006,20.3232,20300.0
2005-04-11 13:30:00,36.0,36.05,36.0,36.03,25500.0,20.3289,20.3571,20.3289,20.3458,25500.0
2005-04-11 13:40:00,36.02,36.05,36.02,36.05,214800.0,20.3402,20.3571,20.3402,20.3571,214800.0
2005-04-11 13:50:00,36.05,36.05,36.0,36.03,19500.0,20.3571,20.3571,20.3289,20.3458,19500.0
2005-04-11 14:00:00,36.03,36.06,36.0,36.01,150700.0,20.3458,20.3627,20.3289,20.3345,150700.0
2005-04-11 14:10:00,36.01,36.03,36.0,36.03,23500.0,20.3345,20.3458,20.3289,20.3458,23500.0
2005-04-11 14:20:00,36.04,36.05,36.01,36.01,33900.0,20.3514,20.3571,20.3345,20.3345,33900.0
2005-04-11 14:30:00,36.01,36.05,36.01,36.04,111500.0,20.3345,20.3571,20.3345,20.3514,111500.0
2005-04-11 14:40:00,36.05,36.08,36.03,36.08,95600.0,20.3571,20.374,20.3458,20.374,95600.0
2005-04-11 14:50:00,36.07,36.07,36.04,36.04,103400.0,20.3684,20.3684,20.3514,20.3514,103400.0
2005-04-11 15:00:00,36.04,36.05,36.0,36.0,95700.0,20.3514,20.3571,20.3289,20.3289,95700.0
2005-04-11 15:10:00,36.0,36.01,35.99,36.0,24100.0,20.3289,20.3345,20.3232,20.3289,24100.0
2005-04-11 15:20:00,36.0,36.0,35.99,36.0,39400.0,20.3289,20.3289,20.3232,20.3289,39400.0
2005-04-11 15:30:00,36.0,36.0,35.97,35.97,30900.0,20.3289,20.3289,20.3119,20.3119,30900.0
2005-04-11 15:40:00,35.96,35.97,35.92,35.93,52100.0,20.3063,20.3119,20.2837,20.2893,52100.0
2005-04-11 15:50:00,35.93,35.96,35.9,35.95,143300.0,20.2893,20.3063,20.2724,20.3006,143300.0
2005-04-12 09:30:00,35.93,36.0,35.9,35.9,41100.0,20.2893,20.3289,20.2724,20.2724,41100.0
2005-04-12 09:40:00,35.91,36.0,35.81,35.9,44200.0,20.278,20.3289,20.2216,20.2724,44200.0
2005-04-12 09:50:00,35.9,35.9,35.77,35.77,16100.0,20.2724,20.2724,20.199,20.199,16100.0
2005-04-12 10:00:00,35.77,35.82,35.74,35.76,34700.0,20.199,20.2272,20.182,20.1933,34700.0
2005-04-12 10:10:00,35.75,35.85,35.75,35.83,28000.0,20.1877,20.2442,20.1877,20.2329,28000.0
2005-04-12 10:20:00,35.84,35.91,35.82,35.91,24500.0,20.2385,20.278,20.2272,20.278,24500.0
2005-04-12 10:30:00,35.91,35.91,35.82,35.83,18300.0,20.278,20.278,20.2272,20.2329,18300.0
2005-04-12 10:40:00,35.82,35.82,35.62,35.66,37100.0,20.2272,20.2272,20.1143,20.1369,37100.0
2005-04-12 10:50:00,35.66,35.7,35.62,35.69,33300.0,20.1369,20.1595,20.1143,20.1538,33300.0
2005-04-12 11:00:00,35.67,35.73,35.67,35.72,14600.0,20.1425,20.1764,20.1425,20.1707,14600.0
2005-04-12 11:10:00,35.72,35.74,35.7,35.74,22000.0,20.1707,20.182,20.1595,20.182,22000.0
2005-04-12 11:20:00,35.75,35.84,35.74,35.82,16100.0,20.1877,20.2385,20.182,20.2272,16100.0
2005-04-12 11:30:00,35.82,35.83,35.8,35.82,9200.0,20.2272,20.2329,20.2159,20.2272,9200.0
2005-04-12 11:40:00,35.83,35.87,35.79,35.87,14200.0,20.2329,20.2555,20.2103,20.2555,14200.0
2005-04-12 11:50:00,35.89,35.89,35.8,35.83,12100.0,20.2667,20.2667,20.2159,20.2329,12100.0
2005-04-12 12:00:00,35.83,35.84,35.8,35.8,8200.0,20.2329,20.2385,20.2159,20.2159,8200.0
2005-04-12 12:10:00,35.8,35.8,35.73,35.75,38700.0,20.2159,20.2159,20.1764,20.1877,38700.0
2005-04-12 12:20:00,35.74,35.79,35.73,35.76,14000.0,20.182,20.2103,20.1764,20.1933,14000.0
2005-04-12 12:30:00,35.77,35.79,35.77,35.78,16200.0,20.199,20.2103,20.199,20.2046,16200.0
2005-04-12 12:40:00,35.78,35.83,35.77,35.81,15100.0,20.2046,20.2329,20.199,20.2216,15100.0
2005-04-12 12:50:00,35.81,35.84,35.8,35.8,16900.0,20.2216,20.2385,20.2159,20.2159,16900.0
2005-04-12 13:00:00,35.8,35.82,35.77,35.77,26400.0,20.2159,20.2272,20.199,20.199,26400.0
2005-04-12 13:10:00,35.77,35.8,35.76,35.77,17700.0,20.199,20.2159,20.1933,20.199,17700.0
2005-04-12 13:20:00,35.78,35.84,35.76,35.82,14200.0,20.2046,20.2385,20.1933,20.2272,14200.0
2005-04-12 13:30:00,35.82,35.82,35.76,35.81,28500.0,20.2272,20.2272,20.1933,20.2216,28500.0
2005-04-12 13:40:00,35.81,35.81,35.75,35.77,16700.0,20.2216,20.2216,20.1877,20.199,16700.0
2005-04-12 13:50:00,35.77,35.79,35.74,35.74,23200.0,20.199,20.2103,20.182,20.182,23200.0
2005-04-12 14:00:00,35.74,35.89,35.68,35.89,74000.0,20.182,20.2667,20.1482,20.2667,74000.0
2005-04-12 14:10:00,35.87,36.08,35.87,36.08,78700.0,20.2555,20.374,20.2555,20.374,78700.0
2005-04-12 14:20:00,36.07,36.19,36.04,36.04,53600.0,20.3684,20.4362,20.3514,20.3514,53600.0
2005-04-12 14:30:00,36.04,36.1,35.99,36.02,111700.0,20.3514,20.3853,20.3232,20.3402,111700.0
2005-04-12 14:40:00,36.02,36.09,36.0,36.07,56000.0,20.3402,20.3797,20.3289,20.3684,56000.0
2005-04-12 14:50:00,36.07,36.1,36.06,36.09,56800.0,20.3684,20.3853,20.3627,20.3797,56800.0
2005-04-12 15:00:00,36.07,36.11,36.04,36.07,73800.0,20.3684,20.391,20.3514,20.3684,73800.0
2005-04-12 15:10:00,36.07,36.07,35.99,35.99,94100.0,20.3684,20.3684,20.3232,20.3232,94100.0
2005-04-12 15:20:00,36.0,36.02,35.99,36.02,64300.0,20.3289,20.3402,20.3232,20.3402,64300.0
2005-04-12 15:30:00,36.02,36.09,36.01,36.02,80300.0,20.3402,20.3797,20.3345,20.3402,80300.0
2005-04-12 15:40:00,36.02,36.02,35.91,35.98,54400.0,20.3402,20.3402,20.278,20.3176,54400.0
2005-04-12 15:50:00,35.99,36.03,35.94,35.94,124100.0,20.3232,20.3458,20.295,20.295,124100.0
2005-04-13 09:30:00,35.85,35.98,35.84,35.98,67800.0,20.2442,20.3176,20.2385,20.3176,67800.0
2005-04-13 09:40:00,35.98,35.98,35.9,35.94,31500.0,20.3176,20.3176,20.2724,20.295,31500.0
2005-04-13 09:50:00,35.94,35.95,35.86,35.86,38400.0,20.295,20.3006,20.2498,20.2498,38400.0
2005-04-13 10:00:00,35.86,35.9,35.86,35.9,23500.0,20.2498,20.2724,20.2498,20.2724,23500.0
2005-04-13 10:10:00,35.9,35.91,35.87,35.9,19000.0,20.2724,20.278,20.2555,20.2724,19000.0
2005-04-13 10:20:00,35.89,35.91,35.87,35.9,13600.0,20.2667,20.278,20.2555,20.2724,13600.0
2005-04-13 10:30:00,35.9,35.95,35.88,35.89,69500.0,20.2724,20.3006,20.2611,20.2667,69500.0
2005-04-13 10:40:00,35.89,35.91,35.86,35.88,24100.0,20.2667,20.278,20.2498,20.2611,24100.0
2005-04-13 10:50:00,35.88,35.89,35.86,35.87,34300.0,20.2611,20.2667,20.2498,20.2555,34300.0
2005-04-13 11:00:00,35.87,35.88,35.81,35.82,31700.0,20.2555,20.2611,20.2216,20.2272,31700.0
2005-04-13 11:10:00,35.82,35.9,35.82,35.88,23600.0,20.2272,20.2724,20.2272,20.2611,23600.0
2005-04-13 11:20:00,35.89,35.9,35.83,35.89,125400.0,20.2667,20.2724,20.2329,20.2667,125400.0
2005-04-13 11:30:00,35.89,35.92,35.89,35.89,46400.0,20.2667,20.2837,20.2667,20.2667,46400.0
2005-04-13 11:40:00,35.89,35.94,35.89,35.93,43700.0,20.2667,20.295,20.2667,20.2893,43700.0
2005-04-13 11:50:00,35.93,35.94,35.92,35.94,15500.0,20.2893,20.295,20.2837,20.295,15500.0
2005-04-13 12:00:00,35.92,35.94,35.89,35.89,23700.0,20.2837,20.295,20.2667,20.2667,23700.0
2005-04-13 12:10:00,35.88,35.9,35.87,35.9,73300.0,20.2611,20.2724,20.2555,20.2724,73300.0
2005-04-13 12:20:00,35.9,35.93,35.9,35.92,63200.0,20.2724,20.2893,20.2724,20.2837,63200.0
2005-04-13 12:30:00,35.92,35.98,35.91,35.98,45800.0,20.2837,20.3176,20.278,20.3176,45800.0
2005-04-13 12:40:00,35.97,36.01,35.97,36.0,10800.0,20.3119,20.3345,20.3119,20.3289,10800.0
2005-04-13 12:50:00,36.0,36.07,35.99,36.05,27800.0,20.3289,20.3684,20.3232,20.3571,27800.0
2005-04-13 13:00:00,36.05,36.07,35.97,35.97,18300.0,20.3571,20.3684,20.3119,20.3119,18300.0
2005-04-13 13:10:00,35.96,35.99,35.93,35.99,18700.0,20.3063,20.3232,20.2893,20.3232,18700.0
2005-04-13 13:20:00,35.99,35.99,35.9,35.94,20300.0,20.3232,20.3232,20.2724,20.295,20300.0
2005-04-13 13:30:00,35.92,35.95,35.91,35.95,19200.0,20.2837,20.3006,20.278,20.3006,19200.0
2005-04-13 13:40:00,35.95,35.95,35.85,35.87,27900.0,20.3006,20.3006,20.2442,20.2555,27900.0
2005-04-13 13:50:00,35.88,35.91,35.87,35.9,26900.0,20.2611,20.278,20.2555,20.2724,26900.0
2005-04-13 14:00:00,35.91,35.95,35.9,35.94,14400.0,20.278,20.3006,20.2724,20.295,14400.0
2005-04-13 14:10:00,35.95,35.95,35.9,35.92,12500.0,20.3006,20.3006,20.2724,20.2837,12500.0
2005-04-13 14:20:00,35.93,35.95,35.88,35.89,10600.0,20.2893,20.3006,20.2611,20.2667,10600.0
2005-04-13 14:30:00,35.89,35.9,35.85,35.88,116500.0,20.2667,20.2724,20.2442,20.2611,116500.0
2005-04-13 14:40:00,35.87,35.87,35.81,35.82,30100.0,20.2555,20.2555,20.2216,20.2272,30100.0
2005-04-13 14:50:00,35.81,35.83,35.71,35.75,31600.0,20.2216,20.2329,20.1651,20.1877,31600.0
2005-04-13 15:00:00,35.75,35.8,35.71,35.8,29900.0,20.1877,20.2159,20.1651,20.2159,29900.0
2005-04-13 15:10:00,35.8,35.86,35.8,35.84,50600.0,20.2159,20.2498,20.2159,20.2385,50600.0
2005-04-13 15:20:00,35.84,35.85,35.8,35.83,36000.0,20.2385,20.2442,20.2159,20.2329,36000.0
2005-04-13 15:30:00,35.83,35.83,35.77,35.77,72300.0,20.2329,20.2329,20.199,20.199,72300.0
2005-04-13 15:40:00,35.77,35.86,35.77,35.84,55100.0,20.199,20.2498,20.199,20.2385,55100.0
2005-04-13 15:50:00,35.83,35.85,35.78,35.85,50200.0,20.2329,20.2442,20.2046,20.2442,50200.0
2005-04-14 09:30:00,35.76,35.76,35.59,35.71,50600.0,20.1933,20.1933,20.0973,20.1651,50600.0
2005-04-14 09:40:00,35.7,35.75,35.64,35.75,33800.0,20.1595,20.1877,20.1256,20.1877,33800.0
2005-04-14 09:50:00,35.77,35.82,35.73,35.73,26100.0,20.199,20.2272,20.1764,20.1764,26100.0
2005-04-14 10:00:00,35.73,35.75,35.68,35.74,23100.0,20.1764,20.1877,20.1482,20.182,23100.0
2005-04-14 10:10:00,35.73,35.8,35.65,35.8,29200.0,20.1764,20.2159,20.1312,20.2159,29200.0
2005-04-14 10:20:00,35.79,35.83,35.78,35.83,19000.0,20.2103,20.2329,20.2046,20.2329,19000.0
2005-04-14 10:30:00,35.83,35.83,35.68,35.82,54400.0,20.2329,20.2329,20.1482,20.2272,54400.0
2005-04-14 10:40:00,35.81,35.82,35.71,35.75,71500.0,20.2216,20.2272,20.1651,20.1877,71500.0
2005-04-14 10:50:00,35.75,35.91,35.75,35.84,46400.0,20.1877,20.278,20.1877,20.2385,46400.0
2005-04-14 11:00:00,35.86,35.97,35.83,35.97,38500.0,20.2498,20.3119,20.2329,20.3119,38500.0
2005-04-14 11:10:00,35.97,36.0,35.85,35.87,98300.0,20.3119,20.3289,20.2442,20.2555,98300.0
2005-04-14 11:20:00,35.87,35.9,35.86,35.88,16400.0,20.2555,20.2724,20.2498,20.2611,16400.0
2005-04-14 11:30:00,35.88,35.9,35.86,35.88,20600.0,20.2611,20.2724,20.2498,20.2611,20600.0
2005-04-14 11:40:00,35.88,35.92,35.85,35.91,27400.0,20.2611,20.2837,20.2442,20.278,27400.0
2005-04-14 11:50:00,35.91,35.91,35.85,35.86,20700.0,20.278,20.278,20.2442,20.2498,20700.0
2005-04-14 12:00:00,35.85,35.89,35.85,35.88,24100.0,20.2442,20.2667,20.2442,20.2611,24100.0
2005-04-14 12:10:00,35.88,35.88,35.87,35.87,21600.0,20.2611,20.2611,20.2555,20.2555,21600.0
2005-04-14 12:20:00,35.86,35.87,35.8,35.82,128300.0,20.2498,20.2555,20.2159,20.2272,128300.0
2005-04-14 12:30:00,35.81,35.82,35.8,35.82,38100.0,20.2216,20.2272,20.2159,20.2272,38100.0
2005-04-14 12:40:00,35.81,35.82,35.75,35.79,25800.0,20.2216,20.2272,20.1877,20.2103,25800.0
2005-04-14 12:50:00,35.78,35.83,35.76,35.83,44100.0,20.2046,20.2329,20.1933,20.2329,44100.0
2005-04-14 13:00:00,35.81,35.84,35.81,35.82,18900.0,20.2216,20.2385,20.2216,20.2272,18900.0
2005-04-14 13:10:00,35.83,35.83,35.74,35.75,42500.0,20.2329,20.2329,20.182,20.1877,42500.0
2005-04-14 13:20:00,35.75,35.79,35.75,35.77,19500.0,20.1877,20.2103,20.1877,20.199,19500.0
2005-04-14 13:30:00,35.76,35.85,35.73,35.85,41000.0,20.1933,20.2442,20.1764,20.2442,41000.0
2005-04-14 13:40:00,35.85,35.9,35.77,35.8,47000.0,20.2442,20.2724,20.199,20.2159,47000.0
2005-04-14 13:50:00,35.81,35.87,35.78,35.84,38900.0,20.2216,20.2555,20.2046,20.2385,38900.0
2005-04-14 14:00:00,35.84,35.84,35.77,35.81,53800.0,20.2385,20.2385,20.199,20.2216,53800.0
2005-04-14 14:10:00,35.8,35.9,35.8,35.87,56700.0,20.2159,20.2724,20.2159,20.2555,56700.0
2005-04-14 14:20:00,35.86,35.86,35.82,35.86,58000.0,20.2498,20.2498,20.2272,20.2498,58000.0
2005-04-14 14:30:00,35.87,35.87,35.79,35.8,50500.0,20.2555,20.2555,20.2103,20.2159,50500.0
2005-04-14 14:40:00,35.8,35.87,35.78,35.86,32400.0,20.2159,20.2555,20.2046,20.2498,32400.0
2005-04-14 14:50:00,35.85,35.86,35.83,35.83,51300.0,20.2442,20.2498,20.2329,20.2329,51300.0
2005-04-14 15:00:00,35.83,35.85,35.79,35.8,48800.0,20.2329,20.2442,20.2103,20.2159,48800.0
2005-04-14 15:10:00,35.81,35.92,35.81,35.89,52700.0,20.2216,20.2837,20.2216,20.2667,52700.0
2005-04-14 15:20:00,35.9,35.9,35.87,35.88,64500.0,20.2724,20.2724,20.2555,20.2611,64500.0
2005-04-14 15:30:00,35.87,35.91,35.87,35.87,80600.0,20.2555,20.278,20.2555,20.2555,80600.0
2005-04-14 15:40:00,35.87,35.87,35.77,35.84,85700.0,20.2555,20.2555,20.199,20.2385,85700.0
2005-04-14 15:50:00,35.82,35.91,35.81,35.82,156500.0,20.2272,20.278,20.2216,20.2272,156500.0
2005-04-15 09:30:00,35.84,35.85,35.66,35.7,143800.0,20.2385,20.2442,20.1369,20.1595,143800.0
2005-04-15 09:40:00,35.7,35.74,35.65,35.73,45600.0,20.1595,20.182,20.1312,20.1764,45600.0
2005-04-15 09:50:00,35.73,35.75,35.51,35.57,58100.0,20.1764,20.1877,20.0522,20.086,58100.0
2005-04-15 10:00:00,35.57,35.57,35.4,35.42,58600.0,20.086,20.086,19.99,20.0013,58600.0
2005-04-15 10:10:00,35.42,35.49,35.38,35.43,50500.0,20.0013,20.0409,19.9788,20.007,50500.0
2005-04-15 10:20:00,35.43,35.51,35.39,35.42,49600.0,20.007,20.0522,19.9844,20.0013,49600.0
2005-04-15 10:30:00,35.43,35.55,35.43,35.44,50400.0,20.007,20.0747,20.007,20.0126,50400.0
2005-04-15 10:40:00,35.42,35.45,35.36,35.41,61400.0,20.0013,20.0183,19.9675,19.9957,61400.0
2005-04-15 10:50:00,35.41,35.48,35.38,35.42,57300.0,19.9957,20.0352,19.9788,20.0013,57300.0
2005-04-15 11:00:00,35.4,35.41,35.22,35.25,57900.0,19.99,19.9957,19.8884,19.9053,57900.0
2005-04-15 11:10:00,35.26,35.33,35.21,35.28,50800.0,19.911,19.9505,19.8828,19.9223,50800.0
2005-04-15 11:20:00,35.29,35.3,35.13,35.14,48600.0,19.9279,19.9336,19.8376,19.8432,48600.0
2005-04-15 11:30:00,35.14,35.14,35.02,35.04,70700.0,19.8432,19.8432,19.7755,19.7868,70700.0
2005-04-15 11:40:00,35.05,35.15,35.0,35.13,102300.0,19.7924,19.8489,19.7642,19.8376,102300.0
2005-04-15 11:50:00,35.13,35.14,35.03,35.13,39000.0,19.8376,19.8432,19.7811,19.8376,39000.0
2005-04-15 12:00:00,35.13,35.3,35.08,35.29,52300.0,19.8376,19.9336,19.8093,19.9279,52300.0
2005-04-15 12:10:00,35.28,35.32,35.08,35.08,30900.0,19.9223,19.9449,19.8093,19.8093,30900.0
2005-04-15 12:20:00,35.08,35.18,35.03,35.15,42000.0,19.8093,19.8658,19.7811,19.8489,42000.0
2005-04-15 12:30:00,35.15,35.24,35.14,35.22,57100.0,19.8489,19.8997,19.8432,19.8884,57100.0
2005-04-15 12:40:00,35.21,35.28,35.2,35.28,99700.0,19.8828,19.9223,19.8771,19.9223,99700.0
2005-04-15 12:50:00,35.29,35.32,35.24,35.32,67600.0,19.9279,19.9449,19.8997,19.9449,67600.0
2005-04-15 13:00:00,35.32,35.41,35.3,35.37,33200.0,19.9449,19.9957,19.9336,19.9731,33200.0
2005-04-15 13:10:00,35.37,35.47,35.36,35.43,69300.0,19.9731,20.0296,19.9675,20.007,69300.0
2005-04-15 13:20:00,35.43,35.57,35.39,35.47,52300.0,20.007,20.086,19.9844,20.0296,52300.0
2005-04-15 13:30:00,35.48,35.51,35.4,35.43,38500.0,20.0352,20.0522,19.99,20.007,38500.0
2005-04-15 13:40:00,35.42,35.45,35.34,35.34,42100.0,20.0013,20.0183,19.9562,19.9562,42100.0
2005-04-15 13:50:00,35.34,35.36,35.3,35.34,32000.0,19.9562,19.9675,19.9336,19.9562,32000.0
2005-04-15 14:00:00,35.33,35.39,35.32,35.37,62000.0,19.9505,19.9844,19.9449,19.9731,62000.0
2005-04-15 14:10:00,35.36,35.48,35.36,35.45,40100.0,19.9675,20.0352,19.9675,20.0183,40100.0
2005-04-15 14:20:00,35.45,35.48,35.3,35.3,60800.0,20.0183,20.0352,19.9336,19.9336,60800.0
2005-04-15 14:30:00,35.29,35.32,35.2,35.22,62900.0,19.9279,19.9449,19.8771,19.8884,62900.0
2005-04-15 14:40:00,35.22,35.29,35.18,35.29,67400.0,19.8884,19.9279,19.8658,19.9279,67400.0
2005-04-15 14:50:00,35.28,35.3,35.17,35.29,50400.0,19.9223,19.9336,19.8602,19.9279,50400.0
2005-04-15 15:00:00,35.27,35.35,35.22,35.26,71200.0,19.9166,19.9618,19.8884,19.911,71200.0
2005-04-15 15:10:00,35.26,35.32,35.21,35.24,45600.0,19.911,19.9449,19.8828,19.8997,45600.0
2005-04-15 15:20:00,35.23,35.3,35.13,35.25,63500.0,19.894,19.9336,19.8376,19.9053,63500.0
2005-04-15 15:30:00,35.26,35.31,35.17,35.2,82000.0,19.911,19.9392,19.8602,19.8771,82000.0
2005-04-15 15:40:00,35.2,35.2,35.0,35.03,84200.0,19.8771,19.8771,19.7642,19.7811,84200.0
2005-04-15 15:50:00,35.02,35.07,34.99,35.0,111800.0,19.7755,19.8037,19.7585,19.7642,111800.0
2005-04-18 09:30:00,34.8,34.99,34.6,34.6,113700.0,19.6512,19.7585,19.5383,19.5383,113700.0
2005-04-18 09:40:00,34.58,35.06,34.58,35.03,88900.0,19.527,19.7981,19.527,19.7811,88900.0
2005-04-18 09:50:00,35.05,35.21,34.94,35.11,61200.0,19.7924,19.8828,19.7303,19.8263,61200.0
2005-04-18 10:00:00,35.11,35.17,35.03,35.09,40000.0,19.8263,19.8602,19.7811,19.815,40000.0
2005-04-18 10:10:00,35.06,35.17,34.95,35.15,25300.0,19.7981,19.8602,19.7359,19.8489,25300.0
2005-04-18 10:20:00,35.16,35.17,35.05,35.12,38300.0,19.8545,19.8602,19.7924,19.8319,38300.0
2005-04-18 10:30:00,35.11,35.14,35.08,35.11,36900.0,19.8263,19.8432,19.8093,19.8263,36900.0
2005-04-18 10:40:00,35.11,35.15,35.02,35.08,37300.0,19.8263,19.8489,19.7755,19.8093,37300.0
2005-04-18 10:50:00,35.05,35.16,35.04,35.14,36500.0,19.7924,19.8545,19.7868,19.8432,36500.0
2005-04-18 11:00:00,35.14,35.21,35.12,35.15,32200.0,19.8432,19.8828,19.8319,19.8489,32200.0
2005-04-18 11:10:00,35.15,35.15,35.06,35.06,22200.0,19.8489,19.8489,19.7981,19.7981,22200.0
2005-04-18 11:20:00,35.08,35.09,34.95,34.98,65000.0,19.8093,19.815,19.7359,19.7529,65000.0
2005-04-18 11:30:00,34.97,35.02,34.92,35.02,51200.0,19.7472,19.7755,19.719,19.7755,51200.0
2005-04-18 11:40:00,35.02,35.05,34.96,35.02,53700.0,19.7755,19.7924,19.7416,19.7755,53700.0
2005-04-18 11:50:00,35.0,35.07,35.0,35.02,30400.0,19.7642,19.8037,19.7642,19.7755,30400.0
2005-04-18 12:00:00,35.03,35.06,35.0,35.06,22500.0,19.7811,19.7981,19.7642,19.7981,22500.0
2005-04-18 12:10:00,35.05,35.1,35.05,35.1,22500.0,19.7924,19.8206,19.7924,19.8206,22500.0
2005-04-18 12:20:00,35.1,35.11,35.08,35.1,31500.0,19.8206,19.8263,19.8093,19.8206,31500.0
2005-04-18 12:30:00,35.09,35.14,35.09,35.14,27100.0,19.815,19.8432,19.815,19.8432,27100.0
2005-04-18 12:40:00,35.14,35.19,35.12,35.15,28000.0,19.8432,19.8715,19.8319,19.8489,28000.0
2005-04-18 12:50:00,35.15,35.3,35.15,35.26,33100.0,19.8489,19.9336,19.8489,19.911,33100.0
2005-04-18 13:00:00,35.25,35.32,35.21,35.21,18500.0,19.9053,19.9449,19.8828,19.8828,18500.0
2005-04-18 13:10:00,35.21,35.23,35.14,35.16,21000.0,19.8828,19.894,19.8432,19.8545,21000.0
2005-04-18 13:20:00,35.16,35.2,35.15,35.19,20100.0,19.8545,19.8771,19.8489,19.8715,20100.0
2005-04-18 13:30:00,35.18,35.19,35.14,35.15,18700.0,19.8658,19.8715,19.8432,19.8489,18700.0
2005-04-18 13:40:00,35.15,35.18,35.11,35.11,29400.0,19.8489,19.8658,19.8263,19.8263,29400.0
2005-04-18 13:50:00,35.11,35.19,35.1,35.15,15900.0,19.8263,19.8715,19.8206,19.8489,15900.0
2005-04-18 14:00:00,35.16,35.29,35.15,35.22,36400.0,19.8545,19.9279,19.8489,19.8884,36400.0
2005-04-18 14:10:00,35.2,35.2,35.08,35.11,37700.0,19.8771,19.8771,19.8093,19.8263,37700.0
2005-04-18 14:20:00,35.11,35.2,35.08,35.17,30800.0,19.8263,19.8771,19.8093,19.8602,30800.0
2005-04-18 14:30:00,35.17,35.25,35.15,35.19,51000.0,19.8602,19.9053,19.8489,19.8715,51000.0
2005-04-18 14:40:00,35.18,35.18,35.07,35.08,37100.0,19.8658,19.8658,19.8037,19.8093,37100.0
2005-04-18 14:50:00,35.09,35.16,35.08,35.15,23800.0,19.815,19.8545,19.8093,19.8489,23800.0
2005-04-18 15:00:00,35.14,35.2,35.08,35.09,45700.0,19.8432,19.8771,19.8093,19.815,45700.0
2005-04-18 15:10:00,35.09,35.21,35.04,35.18,67500.0,19.815,19.8828,19.7868,19.8658,67500.0
2005-04-18 15:20:00,35.18,35.25,35.16,35.2,50800.0,19.8658,19.9053,19.8545,19.8771,50800.0
2005-04-18 15:30:00,35.21,35.24,35.1,35.11,77900.0,19.8828,19.8997,19.8206,19.8263,77900.0
2005-04-18 15:40:00,35.11,35.26,35.11,35.19,90900.0,19.8263,19.911,19.8263,19.8715,90900.0
2005-04-18 15:50:00,35.2,35.27,35.15,35.17,96500.0,19.8771,19.9166,19.8489,19.8602,96500.0
2005-04-19 09:30:00,35.08,35.09,34.85,34.91,109400.0,19.8093,19.815,19.6795,19.7133,109400.0
2005-04-19 09:40:00,34.91,34.96,34.69,34.78,73400.0,19.7133,19.7416,19.5891,19.6399,73400.0
2005-04-19 09:50:00,34.78,34.93,34.78,34.93,56100.0,19.6399,19.7246,19.6399,19.7246,56100.0
2005-04-19 10:00:00,34.92,34.92,34.78,34.82,50700.0,19.719,19.719,19.6399,19.6625,50700.0
2005-04-19 10:10:00,34.82,34.85,34.8,34.8,32900.0,19.6625,19.6795,19.6512,19.6512,32900.0
2005-04-19 10:20:00,34.81,34.86,34.76,34.76,64500.0,19.6569,19.6851,19.6286,19.6286,64500.0
2005-04-19 10:30:00,34.74,34.81,34.71,34.75,42300.0,19.6174,19.6569,19.6004,19.623,42300.0
2005-04-19 10:40:00,34.76,34.77,34.65,34.66,50600.0,19.6286,19.6343,19.5665,19.5722,50600.0
2005-04-19 10:50:00,34.66,34.78,34.65,34.76,35200.0,19.5722,19.6399,19.5665,19.6286,35200.0
2005-04-19 11:00:00,34.74,34.77,34.65,34.67,48000.0,19.6174,19.6343,19.5665,19.5778,48000.0
2005-04-19 11:10:00,34.68,34.76,34.65,34.73,21500.0,19.5835,19.6286,19.5665,19.6117,21500.0
2005-04-19 11:20:00,34.73,34.77,34.69,34.69,26500.0,19.6117,19.6343,19.5891,19.5891,26500.0
2005-04-19 11:30:00,34.69,34.75,34.64,34.75,43700.0,19.5891,19.623,19.5609,19.623,43700.0
2005-04-19 11:40:00,34.75,34.75,34.65,34.69,26200.0,19.623,19.623,19.5665,19.5891,26200.0
2005-04-19 11:50:00,34.69,34.76,34.69,34.75,19900.0,19.5891,19.6286,19.5891,19.623,19900.0
2005-04-19 12:00:00,34.74,34.75,34.68,34.7,19300.0,19.6174,19.623,19.5835,19.5948,19300.0
2005-04-19 12:10:00,34.73,34.78,34.71,34.76,33400.0,19.6117,19.6399,19.6004,19.6286,33400.0
2005-04-19 12:20:00,34.76,34.84,34.75,34.82,36700.0,19.6286,19.6738,19.623,19.6625,36700.0
2005-04-19 12:30:00,34.81,34.85,34.78,34.85,32300.0,19.6569,19.6795,19.6399,19.6795,32300.0
2005-04-19 12:40:00,34.84,34.93,34.84,34.92,18100.0,19.6738,19.7246,19.6738,19.719,18100.0
2005-04-19 12:50:00,34.93,34.93,34.83,34.9,32500.0,19.7246,19.7246,19.6682,19.7077,32500.0
2005-04-19 13:00:00,34.9,35.02,34.89,35.0,67400.0,19.7077,19.7755,19.7021,19.7642,67400.0
2005-04-19 13:10:00,35.0,35.03,34.93,34.94,27100.0,19.7642,19.7811,19.7246,19.7303,27100.0
2005-04-19 13:20:00,34.94,35.0,34.91,34.96,19100.0,19.7303,19.7642,19.7133,19.7416,19100.0
2005-04-19 13:30:00,34.99,35.06,34.95,35.04,22700.0,19.7585,19.7981,19.7359,19.7868,22700.0
2005-04-19 13:40:00,35.04,35.12,35.04,35.12,30300.0,19.7868,19.8319,19.7868,19.8319,30300.0
2005-04-19 13:50:00,35.12,35.14,35.07,35.09,26800.0,19.8319,19.8432,19.8037,19.815,26800.0
2005-04-19 14:00:00,35.09,35.2,35.07,35.18,65300.0,19.815,19.8771,19.8037,19.8658,65300.0
2005-04-19 14:10:00,35.17,35.17,35.09,35.12,26800.0,19.8602,19.8602,19.815,19.8319,26800.0
2005-04-19 14:20:00,35.12,35.2,35.11,35.17,34800.0,19.8319,19.8771,19.8263,19.8602,34800.0
2005-04-19 14:30:00,35.16,35.18,35.1,35.11,34000.0,19.8545,19.8658,19.8206,19.8263,34000.0
2005-04-19 14:40:00,35.11,35.15,35.09,35.14,35400.0,19.8263,19.8489,19.815,19.8432,35400.0
2005-04-19 14:50:00,35.14,35.15,35.1,35.1,31700.0,19.8432,19.8489,19.8206,19.8206,31700.0
2005-04-19 15:00:00,35.11,35.11,34.95,34.99,56900.0,19.8263,19.8263,19.7359,19.7585,56900.0
2005-04-19 15:10:00,34.99,35.02,34.97,34.99,59500.0,19.7585,19.7755,19.7472,19.7585,59500.0
2005-04-19 15:20:00,34.99,35.0,34.95,34.99,56300.0,19.7585,19.7642,19.7359,19.7585,56300.0
2005-04-19 15:30:00,34.98,35.07,34.96,35.07,76700.0,19.7529,19.8037,19.7416,19.8037,76700.0
2005-04-19 15:40:00,35.07,35.11,35.06,35.08,45800.0,19.8037,19.8263,19.7981,19.8093,45800.0
2005-04-19 15:50:00,35.08,35.09,34.94,35.0,77100.0,19.8093,19.815,19.7303,19.7642,77100.0
2005-04-20 09:30:00,35.15,35.15,34.88,34.88,88100.0,19.8489,19.8489,19.6964,19.6964,88100.0
2005-04-20 09:40:00,34.88,34.94,34.71,34.94,31200.0,19.6964,19.7303,19.6004,19.7303,31200.0
2005-04-20 09:50:00,34.93,34.94,34.62,34.67,38700.0,19.7246,19.7303,19.5496,19.5778,38700.0
2005-04-20 10:00:00,34.67,34.83,34.66,34.75,28300.0,19.5778,19.6682,19.5722,19.623,28300.0
2005-04-20 10:10:00,34.75,34.82,34.72,34.82,32900.0,19.623,19.6625,19.6061,19.6625,32900.0
2005-04-20 10:20:00,34.81,34.85,34.72,34.78,43800.0,19.6569,19.6795,19.6061,19.6399,43800.0
2005-04-20 10:30:00,34.81,34.81,34.65,34.65,31800.0,19.6569,19.6569,19.5665,19.5665,31800.0
2005-04-20 10:40:00,34.65,34.67,34.57,34.64,42900.0,19.5665,19.5778,19.5214,19.5609,42900.0
2005-04-20 10:50:00,34.63,34.75,34.62,34.74,35500.0,19.5552,19.623,19.5496,19.6174,35500.0
2005-04-20 11:00:00,34.74,34.88,34.74,34.83,32200.0,19.6174,19.6964,19.6174,19.6682,32200.0
2005-04-20 11:10:00,34.83,34.87,34.82,34.85,21800.0,19.6682,19.6908,19.6625,19.6795,21800.0
2005-04-20 11:20:00,34.84,34.86,34.71,34.73,26500.0,19.6738,19.6851,19.6004,19.6117,26500.0
2005-04-20 11:30:00,34.72,34.79,34.68,34.73,13900.0,19.6061,19.6456,19.5835,19.6117,13900.0
2005-04-20 11:40:00,34.76,34.78,34.73,34.78,8400.0,19.6286,19.6399,19.6117,19.6399,8400.0
2005-04-20 11:50:00,34.77,34.82,34.76,34.81,13300.0,19.6343,19.6625,19.6286,19.6569,13300.0
2005-04-20 12:00:00,34.81,34.82,34.76,34.79,20000.0,19.6569,19.6625,19.6286,19.6456,20000.0
2005-04-20 12:10:00,34.8,34.81,34.76,34.8,12100.0,19.6512,19.6569,19.6286,19.6512,12100.0
2005-04-20 12:20:00,34.79,34.82,34.73,34.73,21800.0,19.6456,19.6625,19.6117,19.6117,21800.0
2005-04-20 12:30:00,34.73,34.77,34.63,34.63,28200.0,19.6117,19.6343,19.5552,19.5552,28200.0
2005-04-20 12:40:00,34.64,34.7,34.63,34.66,22800.0,19.5609,19.5948,19.5552,19.5722,22800.0
2005-04-20 12:50:00,34.66,34.7,34.55,34.63,30800.0,19.5722,19.5948,19.5101,19.5552,30800.0
2005-04-20 13:00:00,34.63,34.67,34.61,34.67,15900.0,19.5552,19.5778,19.5439,19.5778,15900.0
2005-04-20 13:10:00,34.67,34.71,34.63,34.7,19700.0,19.5778,19.6004,19.5552,19.5948,19700.0
2005-04-20 13:20:00,34.7,34.76,34.7,34.71,18200.0,19.5948,19.6286,19.5948,19.6004,18200.0
2005-04-20 13:30:00,34.72,34.75,34.65,34.68,23700.0,19.6061,19.623,19.5665,19.5835,23700.0
2005-04-20 13:40:00,34.68,34.73,34.68,34.71,14800.0,19.5835,19.6117,19.5835,19.6004,14800.0
2005-04-20 13:50:00,34.7,34.75,34.67,34.7,25400.0,19.5948,19.623,19.5778,19.5948,25400.0
2005-04-20 14:00:00,34.7,34.74,34.55,34.64,30700.0,19.5948,19.6174,19.5101,19.5609,30700.0
2005-04-20 14:10:00,34.65,34.67,34.62,34.63,22100.0,19.5665,19.5778,19.5496,19.5552,22100.0
2005-04-20 14:20:00,34.65,34.68,34.59,34.62,24500.0,19.5665,19.5835,19.5326,19.5496,24500.0
2005-04-20 14:30:00,34.62,34.66,34.59,34.66,14200.0,19.5496,19.5722,19.5326,19.5722,14200.0
2005-04-20 14:40:00,34.65,34.69,34.64,34.68,30000.0,19.5665,19.5891,19.5609,19.5835,30000.0
2005-04-20 14:50:00,34.68,34.72,34.66,34.72,14300.0,19.5835,19.6061,19.5722,19.6061,14300.0
2005-04-20 15:00:00,34.71,34.72,34.61,34.61,31800.0,19.6004,19.6061,19.5439,19.5439,31800.0
2005-04-20 15:10:00,34.6,34.61,34.44,34.46,70900.0,19.5383,19.5439,19.4479,19.4592,70900.0
2005-04-20 15:20:00,34.49,34.53,34.44,34.48,37600.0,19.4762,19.4988,19.4479,19.4705,37600.0
2005-04-20 15:30:00,34.5,34.57,34.45,34.45,38500.0,19.4818,19.5214,19.4536,19.4536,38500.0
2005-04-20 15:40:00,34.46,34.48,34.34,34.44,66400.0,19.4592,19.4705,19.3915,19.4479,66400.0
2005-04-20 15:50:00,34.44,34.55,34.44,34.47,74700.0,19.4479,19.5101,19.4479,19.4649,74700.0
2005-04-21 09:30:00,34.68,34.93,34.65,34.8,69800.0,19.5835,19.7246,19.5665,19.6512,69800.0
2005-04-21 09:40:00,34.83,35.0,34.82,34.98,53400.0,19.6682,19.7642,19.6625,19.7529,53400.0
2005-04-21 09:50:00,34.98,35.34,34.92,35.22,166600.0,19.7529,19.9562,19.719,19.8884,166600.0
2005-04-21 10:00:00,35.22,35.32,35.0,35.03,82000.0,19.8884,19.9449,19.7642,19.7811,82000.0
2005-04-21 10:10:00,35.04,35.08,34.96,34.99,75600.0,19.7868,19.8093,19.7416,19.7585,75600.0
2005-04-21 10:20:00,35.01,35.08,34.98,35.04,34800.0,19.7698,19.8093,19.7529,19.7868,34800.0
2005-04-21 10:30:00,35.04,35.1,35.03,35.09,42300.0,19.7868,19.8206,19.7811,19.815,42300.0
2005-04-21 10:40:00,35.09,35.25,35.09,35.19,65400.0,19.815,19.9053,19.815,19.8715,65400.0
2005-04-21 10:50:00,35.19,35.2,35.12,35.13,32700.0,19.8715,19.8771,19.8319,19.8376,32700.0
2005-04-21 11:00:00,35.13,35.13,35.04,35.05,21400.0,19.8376,19.8376,19.7868,19.7924,21400.0
2005-04-21 11:10:00,35.05,35.08,35.01,35.08,21200.0,19.7924,19.8093,19.7698,19.8093,21200.0
2005-04-21 11:20:00,35.08,35.16,35.08,35.11,37400.0,19.8093,19.8545,19.8093,19.8263,37400.0
2005-04-21 11:30:00,35.1,35.11,35.07,35.1,17500.0,19.8206,19.8263,19.8037,19.8206,17500.0
2005-04-21 11:40:00,35.1,35.17,35.09,35.13,26700.0,19.8206,19.8602,19.815,19.8376,26700.0
2005-04-21 11:50:00,35.12,35.13,35.06,35.11,25000.0,19.8319,19.8376,19.7981,19.8263,25000.0
2005-04-21 12:00:00,35.1,35.25,35.1,35.16,34300.0,19.8206,19.9053,19.8206,19.8545,34300.0
2005-04-21 12:10:00,35.15,35.2,35.14,35.17,29900.0,19.8489,19.8771,19.8432,19.8602,29900.0
2005-04-21 12:20:00,35.19,35.22,35.16,35.17,31500.0,19.8715,19.8884,19.8545,19.8602,31500.0
2005-04-21 12:30:00,35.16,35.19,35.13,35.14,16900.0,19.8545,19.8715,19.8376,19.8432,16900.0
2005-04-21 12:40:00,35.14,35.2,35.1,35.12,17400.0,19.8432,19.8771,19.8206,19.8319,17400.0
2005-04-21 12:50:00,35.12,35.13,35.1,35.11,22600.0,19.8319,19.8376,19.8206,19.8263,22600.0
2005-04-21 13:00:00,35.1,35.15,35.1,35.15,20800.0,19.8206,19.8489,19.8206,19.8489,20800.0
2005-04-21 13:10:00,35.15,35.32,35.15,35.32,70200.0,19.8489,19.9449,19.8489,19.9449,70200.0
2005-04-21 13:20:00,35.28,35.29,35.19,35.19,51800.0,19.9223,19.9279,19.8715,19.8715,51800.0
2005-04-21 13:30:00,35.18,35.29,35.16,35.27,33600.0,19.8658,19.9279,19.8545,19.9166,33600.0
2005-04-21 13:40:00,35.25,35.29,35.24,35.27,42500.0,19.9053,19.9279,19.8997,19.9166,42500.0
2005-04-21 13:50:00,35.26,35.27,35.22,35.24,20900.0,19.911,19.9166,19.8884,19.8997,20900.0
2005-04-21 14:00:00,35.24,35.28,35.22,35.27,21800.0,19.8997,19.9223,19.8884,19.9166,21800.0
2005-04-21 14:10:00,35.27,35.39,35.27,35.39,34400.0,19.9166,19.9844,19.9166,19.9844,34400.0
2005-04-21 14:20:00,35.38,35.41,35.36,35.36,28300.0,19.9788,19.9957,19.9675,19.9675,28300.0
2005-04-21 14:30:00,35.37,35.37,35.24,35.25,27100.0,19.9731,19.9731,19.8997,19.9053,27100.0
2005-04-21 14:40:00,35.25,35.33,35.24,35.26,26400.0,19.9053,19.9505,19.8997,19.911,26400.0
2005-04-21 14:50:00,35.28,35.28,35.18,35.2,38300.0,19.9223,19.9223,19.8658,19.8771,38300.0
2005-04-21 15:00:00,35.2,35.25,35.18,35.2,59500.0,19.8771,19.9053,19.8658,19.8771,59500.0
2005-04-21 15:10:00,35.2,35.22,35.13,35.14,35600.0,19.8771,19.8884,19.8376,19.8432,35600.0
2005-04-21 15:20:00,35.13,35.16,35.1,35.16,99600.0,19.8376,19.8545,19.8206,19.8545,99600.0
2005-04-21 15:30:00,35.16,35.2,35.15,35.16,61600.0,19.8545,19.8771,19.8489,19.8545,61600.0
2005-04-21 15:40:00,35.16,35.18,35.04,35.06,72100.0,19.8545,19.8658,19.7868,19.7981,72100.0
2005-04-21 15:50:00,35.05,35.1,35.0,35.1,232500.0,19.7924,19.8206,19.7642,19.8206,232500.0
2005-04-22 09:30:00,35.08,35.23,35.0,35.2,76900.0,19.8093,19.894,19.7642,19.8771,76900.0
2005-04-22 09:40:00,35.19,35.2,35.06,35.12,42800.0,19.8715,19.8771,19.7981,19.8319,42800.0
2005-04-22 09:50:00,35.12,35.13,34.97,34.99,39000.0,19.8319,19.8376,19.7472,19.7585,39000.0
2005-04-22 10:00:00,34.99,35.09,34.95,34.99,35700.0,19.7585,19.815,19.7359,19.7585,35700.0
2005-04-22 10:10:00,34.98,35.06,34.98,35.01,44900.0,19.7529,19.7981,19.7529,19.7698,44900.0
2005-04-22 10:20:00,35.02,35.03,34.94,35.0,31100.0,19.7755,19.7811,19.7303,19.7642,31100.0
2005-04-22 10:30:00,34.99,35.04,34.98,34.99,13300.0,19.7585,19.7868,19.7529,19.7585,13300.0
2005-04-22 10:40:00,35.0,35.01,34.96,34.99,17300.0,19.7642,19.7698,19.7416,19.7585,17300.0
2005-04-22 10:50:00,35.0,35.1,34.98,35.06,22800.0,19.7642,19.8206,19.7529,19.7981,22800.0
2005-04-22 11:00:00,35.07,35.16,35.02,35.03,14400.0,19.8037,19.8545,19.7755,19.7811,14400.0
2005-04-22 11:10:00,35.04,35.13,35.04,35.13,25700.0,19.7868,19.8376,19.7868,19.8376,25700.0
2005-04-22 11:20:00,35.14,35.17,35.11,35.15,62600.0,19.8432,19.8602,19.8263,19.8489,62600.0
2005-04-22 11:30:00,35.16,35.17,35.0,35.0,57500.0,19.8545,19.8602,19.7642,19.7642,57500.0
2005-04-22 11:40:00,34.98,34.98,34.85,34.89,47100.0,19.7529,19.7529,19.6795,19.7021,47100.0
2005-04-22 11:50:00,34.9,34.93,34.89,34.92,19900.0,19.7077,19.7246,19.7021,19.719,19900.0
2005-04-22 12:00:00,34.92,34.92,34.74,34.76,40600.0,19.719,19.719,19.6174,19.6286,40600.0
2005-04-22 12:10:00,34.77,34.83,34.76,34.8,36400.0,19.6343,19.6682,19.6286,19.6512,36400.0
2005-04-22 12:20:00,34.8,34.88,34.8,34.86,21100.0,19.6512,19.6964,19.6512,19.6851,21100.0
2005-04-22 12:30:00,34.84,34.91,34.82,34.9,72900.0,19.6738,19.7133,19.6625,19.7077,72900.0
2005-04-22 12:40:00,34.89,34.95,34.89,34.92,30800.0,19.7021,19.7359,19.7021,19.719,30800.0
2005-04-22 12:50:00,34.93,34.95,34.82,34.86,46400.0,19.7246,19.7359,19.6625,19.6851,46400.0
2005-04-22 13:00:00,34.88,34.9,34.85,34.88,15000.0,19.6964,19.7077,19.6795,19.6964,15000.0
2005-04-22 13:10:00,34.9,34.92,34.88,34.91,18900.0,19.7077,19.719,19.6964,19.7133,18900.0
2005-04-22 13:20:00,34.92,34.94,34.9,34.91,13700.0,19.719,19.7303,19.7077,19.7133,13700.0
2005-04-22 13:30:00,34.91,34.94,34.88,34.94,26900.0,19.7133,19.7303,19.6964,19.7303,26900.0
2005-04-22 13:40:00,34.94,34.95,34.86,34.95,39600.0,19.7303,19.7359,19.6851,19.7359,39600.0
2005-04-22 13:50:00,34.94,35.0,34.93,34.99,15500.0,19.7303,19.7642,19.7246,19.7585,15500.0
2005-04-22 14:00:00,35.0,35.0,34.96,34.97,11900.0,19.7642,19.7642,19.7416,19.7472,11900.0
2005-04-22 14:10:00,34.96,34.96,34.91,34.94,15400.0,19.7416,19.7416,19.7133,19.7303,15400.0
2005-04-22 14:20:00,34.95,34.95,34.8,34.85,50100.0,19.7359,19.7359,19.6512,19.6795,50100.0
2005-04-22 14:30:00,34.85,34.87,34.74,34.76,24200.0,19.6795,19.6908,19.6174,19.6286,24200.0
2005-04-22 14:40:00,34.75,34.78,34.65,34.67,42700.0,19.623,19.6399,19.5665,19.5778,42700.0
2005-04-22 14:50:00,34.67,34.76,34.67,34.73,30600.0,19.5778,19.6286,19.5778,19.6117,30600.0
2005-04-22 15:00:00,34.73,34.76,34.67,34.67,33100.0,19.6117,19.6286,19.5778,19.5778,33100.0
2005-04-22 15:10:00,34.67,34.67,34.6,34.64,77400.0,19.5778,19.5778,19.5383,19.5609,77400.0
2005-04-22 15:20:00,34.64,34.67,34.44,34.47,48400.0,19.5609,19.5778,19.4479,19.4649,48400.0
2005-04-22 15:30:00,34.47,34.6,34.42,34.56,52700.0,19.4649,19.5383,19.4366,19.5157,52700.0
2005-04-22 15:40:00,34.56,34.65,34.52,34.56,47500.0,19.5157,19.5665,19.4931,19.5157,47500.0
2005-04-22 15:50:00,34.56,34.77,34.56,34.7,95600.0,19.5157,19.6343,19.5157,19.5948,95600.0
2005-04-25 09:30:00,34.9,34.97,34.85,34.9,87900.0,19.7077,19.7472,19.6795,19.7077,87900.0
2005-04-25 09:40:00,34.9,34.94,34.83,34.87,32000.0,19.7077,19.7303,19.6682,19.6908,32000.0
2005-04-25 09:50:00,34.87,34.95,34.86,34.93,41500.0,19.6908,19.7359,19.6851,19.7246,41500.0
2005-04-25 10:00:00,34.93,35.11,34.87,35.09,39600.0,19.7246,19.8263,19.6908,19.815,39600.0
2005-04-25 10:10:00,35.11,35.21,35.05,35.09,30200.0,19.8263,19.8828,19.7924,19.815,30200.0
2005-04-25 10:20:00,35.08,35.12,35.04,35.07,21800.0,19.8093,19.8319,19.7868,19.8037,21800.0
2005-04-25 10:30:00,35.05,35.1,35.02,35.07,18400.0,19.7924,19.8206,19.7755,19.8037,18400.0
2005-04-25 10:40:00,35.07,35.1,35.01,35.02,20000.0,19.8037,19.8206,19.7698,19.7755,20000.0
2005-04-25 10:50:00,35.02,35.11,35.0,35.06,20500.0,19.7755,19.8263,19.7642,19.7981,20500.0
2005-04-25 11:00:00,35.06,35.1,35.06,35.09,18100.0,19.7981,19.8206,19.7981,19.815,18100.0
2005-04-25 11:10:00,35.09,35.12,35.02,35.06,14000.0,19.815,19.8319,19.7755,19.7981,14000.0
2005-04-25 11:20:00,35.07,35.12,35.07,35.11,13500.0,19.8037,19.8319,19.8037,19.8263,13500.0
2005-04-25 11:30:00,35.11,35.12,35.08,35.11,15100.0,19.8263,19.8319,19.8093,19.8263,15100.0
2005-04-25 11:40:00,35.1,35.12,35.08,35.11,9600.0,19.8206,19.8319,19.8093,19.8263,9600.0
2005-04-25 11:50:00,35.11,35.12,35.09,35.09,17000.0,19.8263,19.8319,19.815,19.815,17000.0
2005-04-25 12:00:00,35.1,35.13,35.09,35.1,16800.0,19.8206,19.8376,19.815,19.8206,16800.0
2005-04-25 12:10:00,35.12,35.13,35.1,35.11,19400.0,19.8319,19.8376,19.8206,19.8263,19400.0
2005-04-25 12:20:00,35.11,35.16,35.11,35.16,18500.0,19.8263,19.8545,19.8263,19.8545,18500.0
2005-04-25 12:30:00,35.15,35.16,35.14,35.16,77600.0,19.8489,19.8545,19.8432,19.8545,77600.0
2005-04-25 12:40:00,35.16,35.18,35.14,35.15,49900.0,19.8545,19.8658,19.8432,19.8489,49900.0
2005-04-25 12:50:00,35.16,35.18,35.1,35.1,23600.0,19.8545,19.8658,19.8206,19.8206,23600.0
2005-04-25 13:00:00,35.11,35.11,35.03,35.05,17600.0,19.8263,19.8263,19.7811,19.7924,17600.0
2005-04-25 13:10:00,35.04,35.09,35.04,35.08,12900.0,19.7868,19.815,19.7868,19.8093,12900.0
2005-04-25 13:20:00,35.07,35.08,35.06,35.07,9400.0,19.8037,19.8093,19.7981,19.8037,9400.0
2005-04-25 13:30:00,35.07,35.13,35.06,35.1,22300.0,19.8037,19.8376,19.7981,19.8206,22300.0
2005-04-25 13:40:00,35.1,35.11,35.08,35.09,42700.0,19.8206,19.8263,19.8093,19.815,42700.0
2005-04-25 13:50:00,35.09,35.12,35.09,35.11,14400.0,19.815,19.8319,19.815,19.8263,14400.0
2005-04-25 14:00:00,35.11,35.13,35.09,35.1,15000.0,19.8263,19.8376,19.815,19.8206,15000.0
2005-04-25 14:10:00,35.09,35.14,35.08,35.08,28700.0,19.815,19.8432,19.8093,19.8093,28700.0
2005-04-25 14:20:00,35.08,35.13,35.07,35.11,19700.0,19.8093,19.8376,19.8037,19.8263,19700.0
2005-04-25 14:30:00,35.1,35.12,35.08,35.09,12400.0,19.8206,19.8319,19.8093,19.815,12400.0
2005-04-25 14:40:00,35.1,35.12,35.07,35.1,19000.0,19.8206,19.8319,19.8037,19.8206,19000.0
2005-04-25 14:50:00,35.1,35.1,35.03,35.03,29500.0,19.8206,19.8206,19.7811,19.7811,29500.0
2005-04-25 15:00:00,35.01,35.05,34.97,35.03,35200.0,19.7698,19.7924,19.7472,19.7811,35200.0
2005-04-25 15:10:00,35.02,35.05,34.99,35.02,47200.0,19.7755,19.7924,19.7585,19.7755,47200.0
2005-04-25 15:20:00,35.01,35.06,34.95,35.0,50700.0,19.7698,19.7981,19.7359,19.7642,50700.0
2005-04-25 15:30:00,35.0,35.07,34.98,35.01,60600.0,19.7642,19.8037,19.7529,19.7698,60600.0
2005-04-25 15:40:00,35.0,35.04,35.0,35.04,35200.0,19.7642,19.7868,19.7642,19.7868,35200.0
2005-04-25 15:50:00,35.04,35.05,34.94,35.05,98400.0,19.7868,19.7924,19.7303,19.7924,98400.0
2005-04-26 09:30:00,35.06,35.07,34.8,34.87,81900.0,19.7981,19.8037,19.6512,19.6908,81900.0
2005-04-26 09:40:00,34.89,34.9,34.78,34.85,39100.0,19.7021,19.7077,19.6399,19.6795,39100.0
2005-04-26 09:50:00,34.87,34.89,34.83,34.87,53000.0,19.6908,19.7021,19.6682,19.6908,53000.0
2005-04-26 10:00:00,34.88,34.99,34.87,34.93,50700.0,19.6964,19.7585,19.6908,19.7246,50700.0
2005-04-26 10:10:00,34.94,35.11,34.94,35.1,85200.0,19.7303,19.8263,19.7303,19.8206,85200.0
2005-04-26 10:20:00,35.09,35.11,35.02,35.02,54400.0,19.815,19.8263,19.7755,19.7755,54400.0
2005-04-26 10:30:00,35.03,35.15,35.01,35.11,42300.0,19.7811,19.8489,19.7698,19.8263,42300.0
2005-04-26 10:40:00,35.11,35.21,35.09,35.2,33700.0,19.8263,19.8828,19.815,19.8771,33700.0
2005-04-26 10:50:00,35.19,35.29,35.19,35.29,25400.0,19.8715,19.9279,19.8715,19.9279,25400.0
2005-04-26 11:00:00,35.25,35.25,35.14,35.18,18600.0,19.9053,19.9053,19.8432,19.8658,18600.0
2005-04-26 11:10:00,35.18,35.19,35.1,35.15,43000.0,19.8658,19.8715,19.8206,19.8489,43000.0
2005-04-26 11:20:00,35.14,35.22,35.13,35.22,33600.0,19.8432,19.8884,19.8376,19.8884,33600.0
2005-04-26 11:30:00,35.21,35.21,35.12,35.14,12000.0,19.8828,19.8828,19.8319,19.8432,12000.0
2005-04-26 11:40:00,35.14,35.22,35.14,35.16,26200.0,19.8432,19.8884,19.8432,19.8545,26200.0
2005-04-26 11:50:00,35.16,35.21,35.11,35.19,25200.0,19.8545,19.8828,19.8263,19.8715,25200.0
2005-04-26 12:00:00,35.2,35.23,35.18,35.2,12600.0,19.8771,19.894,19.8658,19.8771,12600.0
2005-04-26 12:10:00,35.2,35.24,35.2,35.23,5900.0,19.8771,19.8997,19.8771,19.894,5900.0
2005-04-26 12:20:00,35.23,35.25,35.2,35.2,12900.0,19.894,19.9053,19.8771,19.8771,12900.0
2005-04-26 12:30:00,35.2,35.23,35.19,35.19,11300.0,19.8771,19.894,19.8715,19.8715,11300.0
2005-04-26 12:40:00,35.18,35.2,35.17,35.18,15400.0,19.8658,19.8771,19.8602,19.8658,15400.0
2005-04-26 12:50:00,35.19,35.2,35.18,35.18,9500.0,19.8715,19.8771,19.8658,19.8658,9500.0
2005-04-26 13:00:00,35.18,35.19,35.14,35.14,17800.0,19.8658,19.8715,19.8432,19.8432,17800.0
2005-04-26 13:10:00,35.14,35.16,35.13,35.16,9700.0,19.8432,19.8545,19.8376,19.8545,9700.0
2005-04-26 13:20:00,35.14,35.16,35.0,35.0,18700.0,19.8432,19.8545,19.7642,19.7642,18700.0
2005-04-26 13:30:00,35.0,35.06,34.96,35.05,17500.0,19.7642,19.7981,19.7416,19.7924,17500.0
2005-04-26 13:40:00,35.05,35.06,35.01,35.03,19500.0,19.7924,19.7981,19.7698,19.7811,19500.0
2005-04-26 13:50:00,35.04,35.08,35.02,35.07,9800.0,19.7868,19.8093,19.7755,19.8037,9800.0
2005-04-26 14:00:00,35.07,35.07,34.99,35.0,10500.0,19.8037,19.8037,19.7585,19.7642,10500.0
2005-04-26 14:10:00,35.02,35.05,34.94,34.97,22700.0,19.7755,19.7924,19.7303,19.7472,22700.0
2005-04-26 14:20:00,35.0,35.01,34.96,34.98,20600.0,19.7642,19.7698,19.7416,19.7529,20600.0
2005-04-26 14:30:00,34.99,35.08,34.98,35.07,12000.0,19.7585,19.8093,19.7529,19.8037,12000.0
2005-04-26 14:40:00,35.07,35.12,35.02,35.02,36800.0,19.8037,19.8319,19.7755,19.7755,36800.0
2005-04-26 14:50:00,35.02,35.08,35.02,35.03,18700.0,19.7755,19.8093,19.7755,19.7811,18700.0
2005-04-26 15:00:00,35.03,35.08,35.02,35.08,19900.0,19.7811,19.8093,19.7755,19.8093,19900.0
2005-04-26 15:10:00,35.09,35.09,35.06,35.09,29800.0,19.815,19.815,19.7981,19.815,29800.0
2005-04-26 15:20:00,35.1,35.19,35.09,35.13,61200.0,19.8206,19.8715,19.815,19.8376,61200.0
2005-04-26 15:30:00,35.13,35.13,35.09,35.09,19800.0,19.8376,19.8376,19.815,19.815,19800.0
2005-04-26 15:40:00,35.08,35.09,34.98,34.98,41100.0,19.8093,19.815,19.7529,19.7529,41100.0
2005-04-26 15:50:00,34.98,34.98,34.89,34.91,79200.0,19.7529,19.7529,19.7021,19.7133,79200.0
2005-04-27 09:30:00,34.8,34.85,34.7,34.7,50700.0,19.6512,19.6795,19.5948,19.5948,50700.0
2005-04-27 09:40:00,34.67,34.77,34.64,34.66,37300.0,19.5778,19.6343,19.5609,19.5722,37300.0
2005-04-27 09:50:00,34.67,34.67,34.52,34.53,59100.0,19.5778,19.5778,19.4931,19.4988,59100.0
2005-04-27 10:00:00,34.4,34.51,34.36,34.44,91900.0,19.4254,19.4875,19.4028,19.4479,91900.0
2005-04-27 10:10:00,34.43,34.51,34.39,34.48,37000.0,19.4423,19.4875,19.4197,19.4705,37000.0
2005-04-27 10:20:00,34.48,34.57,34.44,34.55,30800.0,19.4705,19.5214,19.4479,19.5101,30800.0
2005-04-27 10:30:00,34.55,34.68,34.55,34.65,63900.0,19.5101,19.5835,19.5101,19.5665,63900.0
2005-04-27 10:40:00,34.66,34.66,34.56,34.59,17100.0,19.5722,19.5722,19.5157,19.5326,17100.0
2005-04-27 10:50:00,34.6,34.6,34.54,34.57,31700.0,19.5383,19.5383,19.5044,19.5214,31700.0
2005-04-27 11:00:00,34.58,34.58,34.55,34.57,26100.0,19.527,19.527,19.5101,19.5214,26100.0
2005-04-27 11:10:00,34.56,34.56,34.47,34.48,32200.0,19.5157,19.5157,19.4649,19.4705,32200.0
2005-04-27 11:20:00,34.47,34.66,34.47,34.66,55100.0,19.4649,19.5722,19.4649,19.5722,55100.0
2005-04-27 11:30:00,34.65,34.79,34.65,34.74,24500.0,19.5665,19.6456,19.5665,19.6174,24500.0
2005-04-27 11:40:00,34.72,34.72,34.57,34.61,25800.0,19.6061,19.6061,19.5214,19.5439,25800.0
2005-04-27 11:50:00,34.61,34.7,34.59,34.7,21000.0,19.5439,19.5948,19.5326,19.5948,21000.0
2005-04-27 12:00:00,34.69,34.84,34.69,34.83,27500.0,19.5891,19.6738,19.5891,19.6682,27500.0
2005-04-27 12:10:00,34.83,34.84,34.76,34.76,14500.0,19.6682,19.6738,19.6286,19.6286,14500.0
2005-04-27 12:20:00,34.77,34.8,34.76,34.76,11200.0,19.6343,19.6512,19.6286,19.6286,11200.0
2005-04-27 12:30:00,34.77,34.77,34.74,34.75,6400.0,19.6343,19.6343,19.6174,19.623,6400.0
2005-04-27 12:40:00,34.75,34.85,34.74,34.77,22400.0,19.623,19.6795,19.6174,19.6343,22400.0
2005-04-27 12:50:00,34.77,34.78,34.73,34.76,15100.0,19.6343,19.6399,19.6117,19.6286,15100.0
2005-04-27 13:00:00,34.77,34.9,34.76,34.88,16900.0,19.6343,19.7077,19.6286,19.6964,16900.0
2005-04-27 13:10:00,34.89,34.98,34.89,34.92,18000.0,19.7021,19.7529,19.7021,19.719,18000.0
2005-04-27 13:20:00,34.93,34.93,34.84,34.84,18200.0,19.7246,19.7246,19.6738,19.6738,18200.0
2005-04-27 13:30:00,34.86,34.9,34.84,34.88,17500.0,19.6851,19.7077,19.6738,19.6964,17500.0
2005-04-27 13:40:00,34.87,34.88,34.85,34.86,9600.0,19.6908,19.6964,19.6795,19.6851,9600.0
2005-04-27 13:50:00,34.86,34.87,34.85,34.87,15600.0,19.6851,19.6908,19.6795,19.6908,15600.0
2005-04-27 14:00:00,34.87,34.9,34.86,34.89,27100.0,19.6908,19.7077,19.6851,19.7021,27100.0
2005-04-27 14:10:00,34.89,34.89,34.86,34.89,11800.0,19.7021,19.7021,19.6851,19.7021,11800.0
2005-04-27 14:20:00,34.88,34.94,34.87,34.94,25900.0,19.6964,19.7303,19.6908,19.7303,25900.0
2005-04-27 14:30:00,34.94,34.94,34.9,34.9,14200.0,19.7303,19.7303,19.7077,19.7077,14200.0
2005-04-27 14:40:00,34.9,34.92,34.88,34.91,21800.0,19.7077,19.719,19.6964,19.7133,21800.0
2005-04-27 14:50:00,34.91,34.99,34.91,34.96,28900.0,19.7133,19.7585,19.7133,19.7416,28900.0
2005-04-27 15:00:00,34.96,35.05,34.95,34.95,18000.0,19.7416,19.7924,19.7359,19.7359,18000.0
2005-04-27 15:10:00,34.94,34.94,34.9,34.9,22500.0,19.7303,19.7303,19.7077,19.7077,22500.0
2005-04-27 15:20:00,34.91,34.94,34.85,34.9,39800.0,19.7133,19.7303,19.6795,19.7077,39800.0
2005-04-27 15:30:00,34.9,34.9,34.88,34.89,19400.0,19.7077,19.7077,19.6964,19.7021,19400.0
2005-04-27 15:40:00,34.89,34.89,34.87,34.88,32900.0,19.7021,19.7021,19.6908,19.6964,32900.0
2005-04-27 15:50:00,34.88,34.88,34.84,34.85,39400.0,19.6964,19.6964,19.6738,19.6795,39400.0
2005-04-28 09:30:00,34.7,34.85,34.7,34.83,46000.0,19.5948,19.6795,19.5948,19.6682,46000.0
2005-04-28 09:40:00,34.85,34.95,34.85,34.86,42000.0,19.6795,19.7359,19.6795,19.6851,42000.0
2005-04-28 09:50:00,34.86,34.87,34.75,34.76,24600.0,19.6851,19.6908,19.623,19.6286,24600.0
2005-04-28 10:00:00,34.75,34.81,34.75,34.75,29700.0,19.623,19.6569,19.623,19.623,29700.0
2005-04-28 10:10:00,34.76,34.81,34.65,34.66,36000.0,19.6286,19.6569,19.5665,19.5722,36000.0
2005-04-28 10:20:00,34.66,34.74,34.65,34.7,57600.0,19.5722,19.6174,19.5665,19.5948,57600.0
2005-04-28 10:30:00,34.7,34.84,34.65,34.65,67500.0,19.5948,19.6738,19.5665,19.5665,67500.0
2005-04-28 10:40:00,34.62,34.69,34.56,34.69,29500.0,19.5496,19.5891,19.5157,19.5891,29500.0
2005-04-28 10:50:00,34.69,34.8,34.68,34.76,42100.0,19.5891,19.6512,19.5835,19.6286,42100.0
2005-04-28 11:00:00,34.76,34.78,34.73,34.75,39100.0,19.6286,19.6399,19.6117,19.623,39100.0
2005-04-28 11:10:00,34.75,34.76,34.66,34.75,42300.0,19.623,19.6286,19.5722,19.623,42300.0
2005-04-28 11:20:00,34.79,34.8,34.62,34.66,72400.0,19.6456,19.6512,19.5496,19.5722,72400.0
2005-04-28 11:30:00,34.65,34.69,34.57,34.62,36600.0,19.5665,19.5891,19.5214,19.5496,36600.0
2005-04-28 11:40:00,34.65,34.72,34.65,34.7,50300.0,19.5665,19.6061,19.5665,19.5948,50300.0
2005-04-28 11:50:00,34.71,34.72,34.67,34.68,38700.0,19.6004,19.6061,19.5778,19.5835,38700.0
2005-04-28 12:00:00,34.67,34.69,34.61,34.62,16000.0,19.5778,19.5891,19.5439,19.5496,16000.0
2005-04-28 12:10:00,34.61,34.64,34.59,34.63,14200.0,19.5439,19.5609,19.5326,19.5552,14200.0
2005-04-28 12:20:00,34.65,34.68,34.65,34.66,11200.0,19.5665,19.5835,19.5665,19.5722,11200.0
2005-04-28 12:30:00,34.66,34.73,34.65,34.71,29000.0,19.5722,19.6117,19.5665,19.6004,29000.0
2005-04-28 12:40:00,34.7,34.73,34.69,34.7,19400.0,19.5948,19.6117,19.5891,19.5948,19400.0
2005-04-28 12:50:00,34.7,34.76,34.7,34.74,9900.0,19.5948,19.6286,19.5948,19.6174,9900.0
2005-04-28 13:00:00,34.73,34.74,34.72,34.74,8000.0,19.6117,19.6174,19.6061,19.6174,8000.0
2005-04-28 13:10:00,34.74,34.75,34.6,34.61,31100.0,19.6174,19.623,19.5383,19.5439,31100.0
2005-04-28 13:20:00,34.61,34.67,34.6,34.67,25800.0,19.5439,19.5778,19.5383,19.5778,25800.0
2005-04-28 13:30:00,34.67,34.68,34.64,34.67,28200.0,19.5778,19.5835,19.5609,19.5778,28200.0
2005-04-28 13:40:00,34.67,34.79,34.67,34.74,40800.0,19.5778,19.6456,19.5778,19.6174,40800.0
2005-04-28 13:50:00,34.74,34.83,34.74,34.82,40000.0,19.6174,19.6682,19.6174,19.6625,40000.0
2005-04-28 14:00:00,34.84,34.85,34.71,34.71,38100.0,19.6738,19.6795,19.6004,19.6004,38100.0
2005-04-28 14:10:00,34.72,34.73,34.66,34.66,15600.0,19.6061,19.6117,19.5722,19.5722,15600.0
2005-04-28 14:20:00,34.64,34.64,34.47,34.52,41700.0,19.5609,19.5609,19.4649,19.4931,41700.0
2005-04-28 14:30:00,34.54,34.61,34.51,34.6,20800.0,19.5044,19.5439,19.4875,19.5383,20800.0
2005-04-28 14:40:00,34.6,34.65,34.58,34.58,17200.0,19.5383,19.5665,19.527,19.527,17200.0
2005-04-28 14:50:00,34.58,34.7,34.55,34.7,25500.0,19.527,19.5948,19.5101,19.5948,25500.0
2005-04-28 15:00:00,34.68,34.71,34.67,34.7,33400.0,19.5835,19.6004,19.5778,19.5948,33400.0
2005-04-28 15:10:00,34.7,34.72,34.66,34.67,40200.0,19.5948,19.6061,19.5722,19.5778,40200.0
2005-04-28 15:20:00,34.69,34.78,34.69,34.78,60000.0,19.5891,19.6399,19.5891,19.6399,60000.0
2005-04-28 15:30:00,34.78,34.79,34.74,34.75,45100.0,19.6399,19.6456,19.6174,19.623,45100.0
2005-04-28 15:40:00,34.75,34.81,34.75,34.79,87600.0,19.623,19.6569,19.623,19.6456,87600.0
2005-04-28 15:50:00,34.79,34.8,34.62,34.62,104900.0,19.6456,19.6512,19.5496,19.5496,104900.0
2005-04-29 09:30:00,34.78,34.79,34.64,34.73,81400.0,19.6399,19.6456,19.5609,19.6117,81400.0
2005-04-29 09:40:00,34.73,34.94,34.73,34.87,32100.0,19.6117,19.7303,19.6117,19.6908,32100.0
2005-04-29 09:50:00,34.85,34.86,34.73,34.82,55500.0,19.6795,19.6851,19.6117,19.6625,55500.0
2005-04-29 10:00:00,34.82,34.85,34.74,34.77,76000.0,19.6625,19.6795,19.6174,19.6343,76000.0
2005-04-29 10:10:00,34.78,34.79,34.7,34.76,50700.0,19.6399,19.6456,19.5948,19.6286,50700.0
2005-04-29 10:20:00,34.75,34.79,34.67,34.68,71500.0,19.623,19.6456,19.5778,19.5835,71500.0
2005-04-29 10:30:00,34.67,34.69,34.59,34.63,40700.0,19.5778,19.5891,19.5326,19.5552,40700.0
2005-04-29 10:40:00,34.62,34.62,34.52,34.52,38400.0,19.5496,19.5496,19.4931,19.4931,38400.0
2005-04-29 10:50:00,34.52,34.61,34.5,34.61,63900.0,19.4931,19.5439,19.4818,19.5439,63900.0
2005-04-29 11:00:00,34.6,34.72,34.6,34.65,62000.0,19.5383,19.6061,19.5383,19.5665,62000.0
2005-04-29 11:10:00,34.65,34.68,34.6,34.63,64900.0,19.5665,19.5835,19.5383,19.5552,64900.0
2005-04-29 11:20:00,34.63,34.63,34.56,34.57,38900.0,19.5552,19.5552,19.5157,19.5214,38900.0
2005-04-29 11:30:00,34.57,34.57,34.35,34.36,143800.0,19.5214,19.5214,19.3971,19.4028,143800.0
2005-04-29 11:40:00,34.34,34.39,34.23,34.24,97600.0,19.3915,19.4197,19.3294,19.335,97600.0
2005-04-29 11:50:00,34.27,34.39,34.24,34.31,44500.0,19.3519,19.4197,19.335,19.3745,44500.0
2005-04-29 12:00:00,34.32,34.38,34.31,34.32,46500.0,19.3802,19.4141,19.3745,19.3802,46500.0
2005-04-29 12:10:00,34.32,34.34,34.31,34.33,47100.0,19.3802,19.3915,19.3745,19.3858,47100.0
2005-04-29 12:20:00,34.34,34.42,34.33,34.38,48700.0,19.3915,19.4366,19.3858,19.4141,48700.0
2005-04-29 12:30:00,34.39,34.5,34.39,34.47,60400.0,19.4197,19.4818,19.4197,19.4649,60400.0
2005-04-29 12:40:00,34.48,34.54,34.45,34.46,49400.0,19.4705,19.5044,19.4536,19.4592,49400.0
2005-04-29 12:50:00,34.47,34.54,34.43,34.49,29000.0,19.4649,19.5044,19.4423,19.4762,29000.0
2005-04-29 13:00:00,34.48,34.5,34.35,34.39,102500.0,19.4705,19.4818,19.3971,19.4197,102500.0
2005-04-29 13:10:00,34.39,34.48,34.37,34.42,36200.0,19.4197,19.4705,19.4084,19.4366,36200.0
2005-04-29 13:20:00,34.42,34.45,34.41,34.43,36600.0,19.4366,19.4536,19.431,19.4423,36600.0
2005-04-29 13:30:00,34.42,34.43,34.36,34.36,35900.0,19.4366,19.4423,19.4028,19.4028,35900.0
2005-04-29 13:40:00,34.37,34.44,34.37,34.44,34900.0,19.4084,19.4479,19.4084,19.4479,34900.0
2005-04-29 13:50:00,34.43,34.45,34.39,34.42,69500.0,19.4423,19.4536,19.4197,19.4366,69500.0
2005-04-29 14:00:00,34.44,34.56,34.43,34.48,92500.0,19.4479,19.5157,19.4423,19.4705,92500.0
2005-04-29 14:10:00,34.47,34.47,34.38,34.38,43900.0,19.4649,19.4649,19.4141,19.4141,43900.0
2005-04-29 14:20:00,34.39,34.5,34.39,34.5,45300.0,19.4197,19.4818,19.4197,19.4818,45300.0
2005-04-29 14:30:00,34.5,34.65,34.48,34.51,87900.0,19.4818,19.5665,19.4705,19.4875,87900.0
2005-04-29 14:40:00,34.51,34.56,34.48,34.56,50800.0,19.4875,19.5157,19.4705,19.5157,50800.0
2005-04-29 14:50:00,34.53,34.58,34.5,34.53,67700.0,19.4988,19.527,19.4818,19.4988,67700.0
2005-04-29 15:00:00,34.54,34.58,34.47,34.55,56800.0,19.5044,19.527,19.4649,19.5101,56800.0
2005-04-29 15:10:00,34.55,34.56,34.49,34.49,89800.0,19.5101,19.5157,19.4762,19.4762,89800.0
2005-04-29 15:20:00,34.48,34.59,34.44,34.54,70600.0,19.4705,19.5326,19.4479,19.5044,70600.0
2005-04-29 15:30:00,34.54,34.6,34.46,34.5,74100.0,19.5044,19.5383,19.4592,19.4818,74100.0
2005-04-29 15:40:00,34.51,34.6,34.49,34.57,67400.0,19.4875,19.5383,19.4762,19.5214,67400.0
2005-04-29 15:50:00,34.6,34.61,34.49,34.54,101100.0,19.5383,19.5439,19.4762,19.5044,101100.0
2005-05-02 09:30:00,35.1,35.21,35.1,35.12,94400.0,19.8206,19.8828,19.8206,19.8319,94400.0
2005-05-02 09:40:00,35.13,35.45,35.11,35.42,116900.0,19.8376,20.0183,19.8263,20.0013,116900.0
2005-05-02 09:50:00,35.42,35.43,35.29,35.43,61900.0,20.0013,20.007,19.9279,20.007,61900.0
2005-05-02 10:00:00,35.45,35.5,35.37,35.39,74200.0,20.0183,20.0465,19.9731,19.9844,74200.0
2005-05-02 10:10:00,35.39,35.39,35.28,35.29,50900.0,19.9844,19.9844,19.9223,19.9279,50900.0
2005-05-02 10:20:00,35.28,35.3,35.14,35.14,68200.0,19.9223,19.9336,19.8432,19.8432,68200.0
2005-05-02 10:30:00,35.15,35.15,34.9,34.98,64100.0,19.8489,19.8489,19.7077,19.7529,64100.0
2005-05-02 10:40:00,34.98,35.0,34.69,34.87,94200.0,19.7529,19.7642,19.5891,19.6908,94200.0
2005-05-02 10:50:00,34.86,34.92,34.8,34.82,110000.0,19.6851,19.719,19.6512,19.6625,110000.0
2005-05-02 11:00:00,34.84,34.9,34.8,34.88,297100.0,19.6738,19.7077,19.6512,19.6964,297100.0
2005-05-02 11:10:00,34.89,34.9,34.8,34.82,57800.0,19.7021,19.7077,19.6512,19.6625,57800.0
2005-05-02 11:20:00,34.83,34.91,34.82,34.9,35600.0,19.6682,19.7133,19.6625,19.7077,35600.0
2005-05-02 11:30:00,34.9,34.93,34.84,34.87,70600.0,19.7077,19.7246,19.6738,19.6908,70600.0
2005-05-02 11:40:00,34.88,34.9,34.85,34.88,30800.0,19.6964,19.7077,19.6795,19.6964,30800.0
2005-05-02 11:50:00,34.88,34.95,34.88,34.93,46200.0,19.6964,19.7359,19.6964,19.7246,46200.0
2005-05-02 12:00:00,34.92,34.99,34.91,34.98,52700.0,19.719,19.7585,19.7133,19.7529,52700.0
2005-05-02 12:10:00,34.98,34.99,34.96,34.99,11400.0,19.7529,19.7585,19.7416,19.7585,11400.0
2005-05-02 12:20:00,34.97,35.05,34.9,35.0,116400.0,19.7472,19.7924,19.7077,19.7642,116400.0
2005-05-02 12:30:00,34.98,35.23,34.95,35.23,110700.0,19.7529,19.894,19.7359,19.894,110700.0
2005-05-02 12:40:00,35.23,35.27,35.19,35.24,44800.0,19.894,19.9166,19.8715,19.8997,44800.0
2005-05-02 12:50:00,35.24,35.31,35.17,35.3,89300.0,19.8997,19.9392,19.8602,19.9336,89300.0
2005-05-02 13:00:00,35.26,35.3,35.25,35.3,39000.0,19.911,19.9336,19.9053,19.9336,39000.0
2005-05-02 13:10:00,35.3,35.33,35.27,35.29,39900.0,19.9336,19.9505,19.9166,19.9279,39900.0
2005-05-02 13:20:00,35.3,35.32,35.26,35.29,26800.0,19.9336,19.9449,19.911,19.9279,26800.0
2005-05-02 13:30:00,35.28,35.29,35.2,35.21,43200.0,19.9223,19.9279,19.8771,19.8828,43200.0
2005-05-02 13:40:00,35.24,35.24,35.13,35.21,38900.0,19.8997,19.8997,19.8376,19.8828,38900.0
2005-05-02 13:50:00,35.2,35.28,35.11,35.14,52600.0,19.8771,19.9223,19.8263,19.8432,52600.0
2005-05-02 14:00:00,35.14,35.2,35.04,35.07,38100.0,19.8432,19.8771,19.7868,19.8037,38100.0
2005-05-02 14:10:00,35.08,35.23,35.08,35.21,28300.0,19.8093,19.894,19.8093,19.8828,28300.0
2005-05-02 14:20:00,35.21,35.27,35.17,35.25,32600.0,19.8828,19.9166,19.8602,19.9053,32600.0
2005-05-02 14:30:00,35.24,35.37,35.21,35.37,39800.0,19.8997,19.9731,19.8828,19.9731,39800.0
2005-05-02 14:40:00,35.37,35.38,35.25,35.31,49500.0,19.9731,19.9788,19.9053,19.9392,49500.0
2005-05-02 14:50:00,35.31,35.37,35.26,35.32,48600.0,19.9392,19.9731,19.911,19.9449,48600.0
2005-05-02 15:00:00,35.31,35.32,35.26,35.28,59200.0,19.9392,19.9449,19.911,19.9223,59200.0
2005-05-02 15:10:00,35.3,35.45,35.3,35.42,58800.0,19.9336,20.0183,19.9336,20.0013,58800.0
2005-05-02 15:20:00,35.42,35.48,35.28,35.48,46700.0,20.0013,20.0352,19.9223,20.0352,46700.0
2005-05-02 15:30:00,35.48,35.49,35.33,35.37,63200.0,20.0352,20.0409,19.9505,19.9731,63200.0
2005-05-02 15:40:00,35.38,35.4,35.35,35.38,63000.0,19.9788,19.99,19.9618,19.9788,63000.0
2005-05-02 15:50:00,35.38,35.4,35.28,35.4,96500.0,19.9788,19.99,19.9223,19.99,96500.0
2005-05-03 09:30:00,35.6,35.6,35.51,35.58,98600.0,20.103,20.103,20.0522,20.0917,98600.0
2005-05-03 09:40:00,35.58,35.65,35.55,35.56,111300.0,20.0917,20.1312,20.0747,20.0804,111300.0
2005-05-03 09:50:00,35.56,35.68,35.46,35.68,46500.0,20.0804,20.1482,20.0239,20.1482,46500.0
2005-05-03 10:00:00,35.68,35.7,35.49,35.58,56600.0,20.1482,20.1595,20.0409,20.0917,56600.0
2005-05-03 10:10:00,35.58,35.61,35.54,35.55,30900.0,20.0917,20.1086,20.0691,20.0747,30900.0
2005-05-03 10:20:00,35.55,35.55,35.47,35.49,43500.0,20.0747,20.0747,20.0296,20.0409,43500.0
2005-05-03 10:30:00,35.48,35.49,35.4,35.43,42100.0,20.0352,20.0409,19.99,20.007,42100.0
2005-05-03 10:40:00,35.44,35.6,35.43,35.48,61100.0,20.0126,20.103,20.007,20.0352,61100.0
2005-05-03 10:50:00,35.48,35.55,35.45,35.5,31100.0,20.0352,20.0747,20.0183,20.0465,31100.0
2005-05-03 11:00:00,35.51,35.51,35.46,35.49,31900.0,20.0522,20.0522,20.0239,20.0409,31900.0
2005-05-03 11:10:00,35.49,35.52,35.48,35.49,67200.0,20.0409,20.0578,20.0352,20.0409,67200.0
2005-05-03 11:20:00,35.49,35.5,35.46,35.49,43100.0,20.0409,20.0465,20.0239,20.0409,43100.0
2005-05-03 11:30:00,35.49,35.5,35.47,35.48,28700.0,20.0409,20.0465,20.0296,20.0352,28700.0
2005-05-03 11:40:00,35.48,35.48,35.43,35.43,17100.0,20.0352,20.0352,20.007,20.007,17100.0
2005-05-03 11:50:00,35.44,35.45,35.4,35.42,51800.0,20.0126,20.0183,19.99,20.0013,51800.0
2005-05-03 12:00:00,35.43,35.45,35.4,35.45,39800.0,20.007,20.0183,19.99,20.0183,39800.0
2005-05-03 12:10:00,35.44,35.44,35.41,35.43,13600.0,20.0126,20.0126,19.9957,20.007,13600.0
2005-05-03 12:20:00,35.43,35.45,35.43,35.44,15000.0,20.007,20.0183,20.007,20.0126,15000.0
2005-05-03 12:30:00,35.44,35.44,35.4,35.42,24100.0,20.0126,20.0126,19.99,20.0013,24100.0
2005-05-03 12:40:00,35.43,35.5,35.42,35.48,58600.0,20.007,20.0465,20.0013,20.0352,58600.0
2005-05-03 12:50:00,35.47,35.5,35.46,35.49,28300.0,20.0296,20.0465,20.0239,20.0409,28300.0
2005-05-03 13:00:00,35.49,35.54,35.49,35.53,75300.0,20.0409,20.0691,20.0409,20.0635,75300.0
2005-05-03 13:10:00,35.53,35.57,35.51,35.52,25800.0,20.0635,20.086,20.0522,20.0578,25800.0
2005-05-03 13:20:00,35.52,35.53,35.5,35.52,57100.0,20.0578,20.0635,20.0465,20.0578,57100.0
2005-05-03 13:30:00,35.52,35.55,35.5,35.53,29400.0,20.0578,20.0747,20.0465,20.0635,29400.0
2005-05-03 13:40:00,35.52,35.55,35.51,35.51,47200.0,20.0578,20.0747,20.0522,20.0522,47200.0
2005-05-03 13:50:00,35.51,35.56,35.51,35.56,27700.0,20.0522,20.0804,20.0522,20.0804,27700.0
2005-05-03 14:00:00,35.56,35.56,35.51,35.54,32300.0,20.0804,20.0804,20.0522,20.0691,32300.0
2005-05-03 14:10:00,35.54,35.61,35.41,35.41,52600.0,20.0691,20.1086,19.9957,19.9957,52600.0
2005-05-03 14:20:00,35.41,35.64,35.41,35.57,85300.0,19.9957,20.1256,19.9957,20.086,85300.0
2005-05-03 14:30:00,35.58,35.8,35.56,35.74,64500.0,20.0917,20.2159,20.0804,20.182,64500.0
2005-05-03 14:40:00,35.73,35.8,35.7,35.74,41200.0,20.1764,20.2159,20.1595,20.182,41200.0
2005-05-03 14:50:00,35.74,35.8,35.7,35.71,35100.0,20.182,20.2159,20.1595,20.1651,35100.0
2005-05-03 15:00:00,35.71,35.75,35.44,35.48,56400.0,20.1651,20.1877,20.0126,20.0352,56400.0
2005-05-03 15:10:00,35.47,35.49,35.43,35.48,44800.0,20.0296,20.0409,20.007,20.0352,44800.0
2005-05-03 15:20:00,35.46,35.54,35.42,35.47,59700.0,20.0239,20.0691,20.0013,20.0296,59700.0
2005-05-03 15:30:00,35.48,35.54,35.42,35.52,44400.0,20.0352,20.0691,20.0013,20.0578,44400.0
2005-05-03 15:40:00,35.53,35.55,35.43,35.48,31300.0,20.0635,20.0747,20.007,20.0352,31300.0
2005-05-03 15:50:00,35.47,35.63,35.42,35.55,93100.0,20.0296,20.1199,20.0013,20.0747,93100.0
2005-05-04 09:30:00,35.7,35.75,35.65,35.65,42600.0,20.1595,20.1877,20.1312,20.1312,42600.0
2005-05-04 09:40:00,35.67,35.7,35.58,35.64,34200.0,20.1425,20.1595,20.0917,20.1256,34200.0
2005-05-04 09:50:00,35.64,35.67,35.6,35.63,19100.0,20.1256,20.1425,20.103,20.1199,19100.0
2005-05-04 10:00:00,35.64,35.75,35.61,35.66,41900.0,20.1256,20.1877,20.1086,20.1369,41900.0
2005-05-04 10:10:00,35.66,35.68,35.64,35.64,40300.0,20.1369,20.1482,20.1256,20.1256,40300.0
2005-05-04 10:20:00,35.64,35.8,35.63,35.79,28900.0,20.1256,20.2159,20.1199,20.2103,28900.0
2005-05-04 10:30:00,35.78,35.87,35.77,35.84,55400.0,20.2046,20.2555,20.199,20.2385,55400.0
2005-05-04 10:40:00,35.82,35.83,35.74,35.77,26800.0,20.2272,20.2329,20.182,20.199,26800.0
2005-05-04 10:50:00,35.78,35.79,35.71,35.73,21700.0,20.2046,20.2103,20.1651,20.1764,21700.0
2005-05-04 11:00:00,35.74,35.81,35.73,35.76,22200.0,20.182,20.2216,20.1764,20.1933,22200.0
2005-05-04 11:10:00,35.76,35.79,35.71,35.73,23800.0,20.1933,20.2103,20.1651,20.1764,23800.0
2005-05-04 11:20:00,35.71,35.84,35.7,35.82,26000.0,20.1651,20.2385,20.1595,20.2272,26000.0
2005-05-04 11:30:00,35.82,35.83,35.69,35.71,33600.0,20.2272,20.2329,20.1538,20.1651,33600.0
2005-05-04 11:40:00,35.71,35.8,35.7,35.78,26500.0,20.1651,20.2159,20.1595,20.2046,26500.0
2005-05-04 11:50:00,35.76,35.78,35.66,35.69,15800.0,20.1933,20.2046,20.1369,20.1538,15800.0
2005-05-04 12:00:00,35.68,35.69,35.59,35.6,22300.0,20.1482,20.1538,20.0973,20.103,22300.0
2005-05-04 12:10:00,35.6,35.63,35.57,35.62,37400.0,20.103,20.1199,20.086,20.1143,37400.0
2005-05-04 12:20:00,35.61,35.63,35.6,35.61,24900.0,20.1086,20.1199,20.103,20.1086,24900.0
2005-05-04 12:30:00,35.61,35.67,35.6,35.67,28600.0,20.1086,20.1425,20.103,20.1425,28600.0
2005-05-04 12:40:00,35.68,35.72,35.68,35.71,16900.0,20.1482,20.1707,20.1482,20.1651,16900.0
2005-05-04 12:50:00,35.7,35.73,35.69,35.72,10900.0,20.1595,20.1764,20.1538,20.1707,10900.0
2005-05-04 13:00:00,35.72,35.76,35.72,35.76,13800.0,20.1707,20.1933,20.1707,20.1933,13800.0
2005-05-04 13:10:00,35.76,35.79,35.75,35.77,18000.0,20.1933,20.2103,20.1877,20.199,18000.0
2005-05-04 13:20:00,35.77,35.8,35.77,35.79,12300.0,20.199,20.2159,20.199,20.2103,12300.0
2005-05-04 13:30:00,35.79,35.82,35.78,35.8,24300.0,20.2103,20.2272,20.2046,20.2159,24300.0
2005-05-04 13:40:00,35.81,35.88,35.8,35.88,22300.0,20.2216,20.2611,20.2159,20.2611,22300.0
2005-05-04 13:50:00,35.86,36.0,35.86,36.0,65100.0,20.2498,20.3289,20.2498,20.3289,65100.0
2005-05-04 14:00:00,36.0,36.04,35.97,35.99,29300.0,20.3289,20.3514,20.3119,20.3232,29300.0
2005-05-04 14:10:00,35.98,35.99,35.94,35.99,22500.0,20.3176,20.3232,20.295,20.3232,22500.0
2005-05-04 14:20:00,35.99,36.01,35.88,35.89,29900.0,20.3232,20.3345,20.2611,20.2667,29900.0
2005-05-04 14:30:00,35.88,35.9,35.84,35.86,29600.0,20.2611,20.2724,20.2385,20.2498,29600.0
2005-05-04 14:40:00,35.86,35.93,35.84,35.85,24100.0,20.2498,20.2893,20.2385,20.2442,24100.0
2005-05-04 14:50:00,35.85,35.86,35.82,35.85,54100.0,20.2442,20.2498,20.2272,20.2442,54100.0
2005-05-04 15:00:00,35.86,35.86,35.8,35.84,62200.0,20.2498,20.2498,20.2159,20.2385,62200.0
2005-05-04 15:10:00,35.84,35.86,35.79,35.85,35400.0,20.2385,20.2498,20.2103,20.2442,35400.0
2005-05-04 15:20:00,35.85,35.87,35.83,35.85,40900.0,20.2442,20.2555,20.2329,20.2442,40900.0
2005-05-04 15:30:00,35.84,35.85,35.77,35.78,75900.0,20.2385,20.2442,20.199,20.2046,75900.0
2005-05-04 15:40:00,35.79,35.8,35.77,35.79,56300.0,20.2103,20.2159,20.199,20.2103,56300.0
2005-05-04 15:50:00,35.79,35.79,35.73,35.74,96400.0,20.2103,20.2103,20.1764,20.182,96400.0
2005-05-05 09:30:00,36.0,36.0,35.88,35.99,87600.0,20.3289,20.3289,20.2611,20.3232,87600.0
2005-05-05 09:40:00,36.0,36.2,36.0,36.16,65400.0,20.3289,20.4418,20.3289,20.4192,65400.0
2005-05-05 09:50:00,36.16,36.2,36.1,36.17,42800.0,20.4192,20.4418,20.3853,20.4249,42800.0
2005-05-05 10:00:00,36.18,36.22,36.12,36.12,48800.0,20.4305,20.4531,20.3966,20.3966,48800.0
2005-05-05 10:10:00,36.14,36.15,36.04,36.04,37400.0,20.4079,20.4136,20.3514,20.3514,37400.0
2005-05-05 10:20:00,36.04,36.07,36.01,36.03,25600.0,20.3514,20.3684,20.3345,20.3458,25600.0
2005-05-05 10:30:00,36.03,36.1,36.0,36.06,63500.0,20.3458,20.3853,20.3289,20.3627,63500.0
2005-05-05 10:40:00,36.06,36.06,35.99,36.0,51400.0,20.3627,20.3627,20.3232,20.3289,51400.0
2005-05-05 10:50:00,36.0,36.01,35.98,35.98,24900.0,20.3289,20.3345,20.3176,20.3176,24900.0
2005-05-05 11:00:00,35.98,36.01,35.92,35.95,20900.0,20.3176,20.3345,20.2837,20.3006,20900.0
2005-05-05 11:10:00,35.94,35.96,35.85,35.86,40300.0,20.295,20.3063,20.2442,20.2498,40300.0
2005-05-05 11:20:00,35.86,35.86,35.75,35.75,30100.0,20.2498,20.2498,20.1877,20.1877,30100.0
2005-05-05 11:30:00,35.76,35.85,35.74,35.79,83400.0,20.1933,20.2442,20.182,20.2103,83400.0
2005-05-05 11:40:00,35.79,35.83,35.79,35.79,16200.0,20.2103,20.2329,20.2103,20.2103,16200.0
2005-05-05 11:50:00,35.8,35.86,35.78,35.79,20900.0,20.2159,20.2498,20.2046,20.2103,20900.0
2005-05-05 12:00:00,35.8,35.83,35.78,35.8,47800.0,20.2159,20.2329,20.2046,20.2159,47800.0
2005-05-05 12:10:00,35.79,35.87,35.79,35.86,45800.0,20.2103,20.2555,20.2103,20.2498,45800.0
2005-05-05 12:20:00,35.88,35.9,35.84,35.85,19500.0,20.2611,20.2724,20.2385,20.2442,19500.0
2005-05-05 12:30:00,35.85,35.85,35.68,35.68,22500.0,20.2442,20.2442,20.1482,20.1482,22500.0
2005-05-05 12:40:00,35.7,35.78,35.65,35.65,28500.0,20.1595,20.2046,20.1312,20.1312,28500.0
2005-05-05 12:50:00,35.64,35.68,35.56,35.56,32900.0,20.1256,20.1482,20.0804,20.0804,32900.0
2005-05-05 13:00:00,35.55,35.56,35.42,35.52,31500.0,20.0747,20.0804,20.0013,20.0578,31500.0
2005-05-05 13:10:00,35.52,35.54,35.45,35.47,21800.0,20.0578,20.0691,20.0183,20.0296,21800.0
2005-05-05 13:20:00,35.46,35.55,35.43,35.55,53800.0,20.0239,20.0747,20.007,20.0747,53800.0
2005-05-05 13:30:00,35.56,35.68,35.55,35.65,14800.0,20.0804,20.1482,20.0747,20.1312,14800.0
2005-05-05 13:40:00,35.65,35.69,35.55,35.64,25800.0,20.1312,20.1538,20.0747,20.1256,25800.0
2005-05-05 13:50:00,35.63,35.66,35.58,35.65,17700.0,20.1199,20.1369,20.0917,20.1312,17700.0
2005-05-05 14:00:00,35.66,35.68,35.62,35.66,11200.0,20.1369,20.1482,20.1143,20.1369,11200.0
2005-05-05 14:10:00,35.65,35.67,35.6,35.65,20300.0,20.1312,20.1425,20.103,20.1312,20300.0
2005-05-05 14:20:00,35.65,35.7,35.6,35.6,20800.0,20.1312,20.1595,20.103,20.103,20800.0
2005-05-05 14:30:00,35.58,35.65,35.58,35.64,31600.0,20.0917,20.1312,20.0917,20.1256,31600.0
2005-05-05 14:40:00,35.63,35.69,35.56,35.6,22200.0,20.1199,20.1538,20.0804,20.103,22200.0
2005-05-05 14:50:00,35.62,35.62,35.52,35.6,17300.0,20.1143,20.1143,20.0578,20.103,17300.0
2005-05-05 15:00:00,35.61,35.61,35.52,35.61,27000.0,20.1086,20.1086,20.0578,20.1086,27000.0
2005-05-05 15:10:00,35.62,35.74,35.62,35.66,46500.0,20.1143,20.182,20.1143,20.1369,46500.0
2005-05-05 15:20:00,35.65,35.71,35.62,35.62,20100.0,20.1312,20.1651,20.1143,20.1143,20100.0
2005-05-05 15:30:00,35.63,35.79,35.63,35.71,35900.0,20.1199,20.2103,20.1199,20.1651,35900.0
2005-05-05 15:40:00,35.69,35.73,35.66,35.68,47800.0,20.1538,20.1764,20.1369,20.1482,47800.0
2005-05-05 15:50:00,35.68,35.69,35.64,35.67,39000.0,20.1482,20.1538,20.1256,20.1425,39000.0
2005-05-06 09:30:00,35.86,35.92,35.8,35.86,52300.0,20.2498,20.2837,20.2159,20.2498,52300.0
2005-05-06 09:40:00,35.88,35.95,35.86,35.92,34500.0,20.2611,20.3006,20.2498,20.2837,34500.0
2005-05-06 09:50:00,35.92,36.0,35.92,36.0,43300.0,20.2837,20.3289,20.2837,20.3289,43300.0
2005-05-06 10:00:00,36.0,36.0,35.84,35.87,46200.0,20.3289,20.3289,20.2385,20.2555,46200.0
2005-05-06 10:10:00,35.87,35.91,35.8,35.88,41900.0,20.2555,20.278,20.2159,20.2611,41900.0
2005-05-06 10:20:00,35.89,35.96,35.87,35.94,28200.0,20.2667,20.3063,20.2555,20.295,28200.0
2005-05-06 10:30:00,35.95,35.96,35.91,35.91,35600.0,20.3006,20.3063,20.278,20.278,35600.0
2005-05-06 10:40:00,35.94,35.94,35.82,35.84,28500.0,20.295,20.295,20.2272,20.2385,28500.0
2005-05-06 10:50:00,35.85,35.94,35.81,35.92,26900.0,20.2442,20.295,20.2216,20.2837,26900.0
2005-05-06 11:00:00,35.93,35.93,35.88,35.9,51500.0,20.2893,20.2893,20.2611,20.2724,51500.0
2005-05-06 11:10:00,35.91,35.95,35.89,35.95,36300.0,20.278,20.3006,20.2667,20.3006,36300.0
2005-05-06 11:20:00,35.96,36.0,35.93,35.93,46000.0,20.3063,20.3289,20.2893,20.2893,46000.0
2005-05-06 11:30:00,35.93,35.93,35.84,35.89,24800.0,20.2893,20.2893,20.2385,20.2667,24800.0
2005-05-06 11:40:00,35.89,35.89,35.85,35.86,26100.0,20.2667,20.2667,20.2442,20.2498,26100.0
2005-05-06 11:50:00,35.86,35.88,35.83,35.84,14900.0,20.2498,20.2611,20.2329,20.2385,14900.0
2005-05-06 12:00:00,35.85,35.85,35.81,35.84,17900.0,20.2442,20.2442,20.2216,20.2385,17900.0
2005-05-06 12:10:00,35.84,35.85,35.8,35.8,23200.0,20.2385,20.2442,20.2159,20.2159,23200.0
2005-05-06 12:20:00,35.82,35.86,35.81,35.83,18700.0,20.2272,20.2498,20.2216,20.2329,18700.0
2005-05-06 12:30:00,35.84,35.84,35.78,35.78,17200.0,20.2385,20.2385,20.2046,20.2046,17200.0
2005-05-06 12:40:00,35.78,35.79,35.75,35.77,13900.0,20.2046,20.2103,20.1877,20.199,13900.0
2005-05-06 12:50:00,35.77,35.77,35.75,35.76,9900.0,20.199,20.199,20.1877,20.1933,9900.0
2005-05-06 13:00:00,35.76,35.77,35.75,35.77,16400.0,20.1933,20.199,20.1877,20.199,16400.0
2005-05-06 13:10:00,35.77,35.77,35.73,35.74,19700.0,20.199,20.199,20.1764,20.182,19700.0
2005-05-06 13:20:00,35.75,35.8,35.71,35.79,40000.0,20.1877,20.2159,20.1651,20.2103,40000.0
2005-05-06 13:30:00,35.8,35.81,35.78,35.8,22300.0,20.2159,20.2216,20.2046,20.2159,22300.0
2005-05-06 13:40:00,35.81,35.81,35.69,35.75,17300.0,20.2216,20.2216,20.1538,20.1877,17300.0
2005-05-06 13:50:00,35.75,35.75,35.73,35.73,15300.0,20.1877,20.1877,20.1764,20.1764,15300.0
2005-05-06 14:00:00,35.74,35.83,35.74,35.8,42500.0,20.182,20.2329,20.182,20.2159,42500.0
2005-05-06 14:10:00,35.81,35.82,35.78,35.81,38600.0,20.2216,20.2272,20.2046,20.2216,38600.0
2005-05-06 14:20:00,35.81,35.81,35.78,35.79,20500.0,20.2216,20.2216,20.2046,20.2103,20500.0
2005-05-06 14:30:00,35.79,35.83,35.78,35.81,26200.0,20.2103,20.2329,20.2046,20.2216,26200.0
2005-05-06 14:40:00,35.81,35.81,35.77,35.78,18100.0,20.2216,20.2216,20.199,20.2046,18100.0
2005-05-06 14:50:00,35.78,35.8,35.77,35.78,13200.0,20.2046,20.2159,20.199,20.2046,13200.0
2005-05-06 15:00:00,35.79,35.8,35.76,35.8,19600.0,20.2103,20.2159,20.1933,20.2159,19600.0
2005-05-06 15:10:00,35.8,35.82,35.77,35.81,27100.0,20.2159,20.2272,20.199,20.2216,27100.0
2005-05-06 15:20:00,35.82,35.82,35.74,35.76,26500.0,20.2272,20.2272,20.182,20.1933,26500.0
2005-05-06 15:30:00,35.76,35.8,35.75,35.79,30400.0,20.1933,20.2159,20.1877,20.2103,30400.0
2005-05-06 15:40:00,35.8,35.8,35.76,35.78,20800.0,20.2159,20.2159,20.1933,20.2046,20800.0
2005-05-06 15:50:00,35.78,35.8,35.7,35.72,56800.0,20.2046,20.2159,20.1595,20.1707,56800.0
2005-05-09 09:30:00,35.75,35.78,35.59,35.68,44800.0,20.1877,20.2046,20.0973,20.1482,44800.0
2005-05-09 09:40:00,35.69,35.71,35.55,35.56,26800.0,20.1538,20.1651,20.0747,20.0804,26800.0
2005-05-09 09:50:00,35.57,35.74,35.57,35.71,37400.0,20.086,20.182,20.086,20.1651,37400.0
2005-05-09 10:00:00,35.71,35.77,35.61,35.63,29700.0,20.1651,20.199,20.1086,20.1199,29700.0
2005-05-09 10:10:00,35.64,35.66,35.62,35.63,17700.0,20.1256,20.1369,20.1143,20.1199,17700.0
2005-05-09 10:20:00,35.63,35.7,35.62,35.69,25900.0,20.1199,20.1595,20.1143,20.1538,25900.0
2005-05-09 10:30:00,35.69,35.74,35.69,35.72,249100.0,20.1538,20.182,20.1538,20.1707,249100.0
2005-05-09 10:40:00,35.73,35.75,35.7,35.74,22500.0,20.1764,20.1877,20.1595,20.182,22500.0
2005-05-09 10:50:00,35.74,35.74,35.71,35.71,18300.0,20.182,20.182,20.1651,20.1651,18300.0
2005-05-09 11:00:00,35.71,35.76,35.69,35.75,24800.0,20.1651,20.1933,20.1538,20.1877,24800.0
2005-05-09 11:10:00,35.75,35.76,35.73,35.75,11500.0,20.1877,20.1933,20.1764,20.1877,11500.0
2005-05-09 11:20:00,35.74,35.79,35.74,35.78,13600.0,20.182,20.2103,20.182,20.2046,13600.0
2005-05-09 11:30:00,35.79,35.89,35.79,35.85,55400.0,20.2103,20.2667,20.2103,20.2442,55400.0
2005-05-09 11:40:00,35.85,35.85,35.76,35.77,54200.0,20.2442,20.2442,20.1933,20.199,54200.0
2005-05-09 11:50:00,35.77,35.78,35.67,35.68,51900.0,20.199,20.2046,20.1425,20.1482,51900.0
2005-05-09 12:00:00,35.67,35.69,35.64,35.67,46200.0,20.1425,20.1538,20.1256,20.1425,46200.0
2005-05-09 12:10:00,35.68,35.72,35.65,35.71,56200.0,20.1482,20.1707,20.1312,20.1651,56200.0
2005-05-09 12:20:00,35.72,35.77,35.68,35.74,17600.0,20.1707,20.199,20.1482,20.182,17600.0
2005-05-09 12:30:00,35.74,35.77,35.73,35.75,16300.0,20.182,20.199,20.1764,20.1877,16300.0
2005-05-09 12:40:00,35.75,35.8,35.74,35.78,17300.0,20.1877,20.2159,20.182,20.2046,17300.0
2005-05-09 12:50:00,35.78,35.8,35.77,35.77,19900.0,20.2046,20.2159,20.199,20.199,19900.0
2005-05-09 13:00:00,35.77,35.78,35.75,35.75,13800.0,20.199,20.2046,20.1877,20.1877,13800.0
2005-05-09 13:10:00,35.76,35.76,35.72,35.74,18600.0,20.1933,20.1933,20.1707,20.182,18600.0
2005-05-09 13:20:00,35.74,35.75,35.71,35.71,17500.0,20.182,20.1877,20.1651,20.1651,17500.0
2005-05-09 13:30:00,35.71,35.77,35.71,35.77,15200.0,20.1651,20.199,20.1651,20.199,15200.0
2005-05-09 13:40:00,35.77,35.84,35.77,35.83,20800.0,20.199,20.2385,20.199,20.2329,20800.0
2005-05-09 13:50:00,35.83,35.84,35.8,35.81,28100.0,20.2329,20.2385,20.2159,20.2216,28100.0
2005-05-09 14:00:00,35.8,35.81,35.67,35.69,21100.0,20.2159,20.2216,20.1425,20.1538,21100.0
2005-05-09 14:10:00,35.69,35.75,35.69,35.71,13500.0,20.1538,20.1877,20.1538,20.1651,13500.0
2005-05-09 14:20:00,35.71,35.81,35.67,35.8,61200.0,20.1651,20.2216,20.1425,20.2159,61200.0
2005-05-09 14:30:00,35.8,35.82,35.79,35.81,27600.0,20.2159,20.2272,20.2103,20.2216,27600.0
2005-05-09 14:40:00,35.81,35.82,35.8,35.81,14400.0,20.2216,20.2272,20.2159,20.2216,14400.0
2005-05-09 14:50:00,35.82,35.82,35.78,35.79,22100.0,20.2272,20.2272,20.2046,20.2103,22100.0
2005-05-09 15:00:00,35.79,35.79,35.69,35.71,25800.0,20.2103,20.2103,20.1538,20.1651,25800.0
2005-05-09 15:10:00,35.72,35.78,35.69,35.77,20700.0,20.1707,20.2046,20.1538,20.199,20700.0
2005-05-09 15:20:00,35.78,35.82,35.77,35.81,25200.0,20.2046,20.2272,20.199,20.2216,25200.0
2005-05-09 15:30:00,35.81,35.84,35.79,35.84,48800.0,20.2216,20.2385,20.2103,20.2385,48800.0
2005-05-09 15:40:00,35.85,35.92,35.82,35.9,31400.0,20.2442,20.2837,20.2272,20.2724,31400.0
2005-05-09 15:50:00,35.92,35.94,35.88,35.9,74200.0,20.2837,20.295,20.2611,20.2724,74200.0
2005-05-10 09:30:00,35.7,35.81,35.57,35.74,54700.0,20.1595,20.2216,20.086,20.182,54700.0
2005-05-10 09:40:00,35.79,35.79,35.71,35.72,23400.0,20.2103,20.2103,20.1651,20.1707,23400.0
2005-05-10 09:50:00,35.71,35.71,35.63,35.7,33300.0,20.1651,20.1651,20.1199,20.1595,33300.0
2005-05-10 10:00:00,35.7,35.81,35.68,35.77,29100.0,20.1595,20.2216,20.1482,20.199,29100.0
2005-05-10 10:10:00,35.78,35.84,35.75,35.76,34100.0,20.2046,20.2385,20.1877,20.1933,34100.0
2005-05-10 10:20:00,35.78,35.87,35.68,35.85,25200.0,20.2046,20.2555,20.1482,20.2442,25200.0
2005-05-10 10:30:00,35.86,35.87,35.82,35.83,34100.0,20.2498,20.2555,20.2272,20.2329,34100.0
2005-05-10 10:40:00,35.84,35.85,35.78,35.79,23000.0,20.2385,20.2442,20.2046,20.2103,23000.0
2005-05-10 10:50:00,35.81,35.83,35.79,35.83,23700.0,20.2216,20.2329,20.2103,20.2329,23700.0
2005-05-10 11:00:00,35.83,35.97,35.83,35.95,26800.0,20.2329,20.3119,20.2329,20.3006,26800.0
2005-05-10 11:10:00,35.93,35.99,35.93,35.99,18900.0,20.2893,20.3232,20.2893,20.3232,18900.0
2005-05-10 11:20:00,36.0,36.0,35.98,35.98,24300.0,20.3289,20.3289,20.3176,20.3176,24300.0
2005-05-10 11:30:00,35.98,35.98,35.91,35.93,22100.0,20.3176,20.3176,20.278,20.2893,22100.0
2005-05-10 11:40:00,35.93,35.94,35.86,35.88,31300.0,20.2893,20.295,20.2498,20.2611,31300.0
2005-05-10 11:50:00,35.87,35.87,35.78,35.83,24100.0,20.2555,20.2555,20.2046,20.2329,24100.0
2005-05-10 12:00:00,35.84,35.87,35.83,35.86,15900.0,20.2385,20.2555,20.2329,20.2498,15900.0
2005-05-10 12:10:00,35.85,35.91,35.85,35.91,15400.0,20.2442,20.278,20.2442,20.278,15400.0
2005-05-10 12:20:00,35.92,35.94,35.89,35.94,20700.0,20.2837,20.295,20.2667,20.295,20700.0
2005-05-10 12:30:00,35.93,35.96,35.93,35.96,17300.0,20.2893,20.3063,20.2893,20.3063,17300.0
2005-05-10 12:40:00,35.96,35.99,35.94,35.99,18700.0,20.3063,20.3232,20.295,20.3232,18700.0
2005-05-10 12:50:00,35.99,36.03,35.98,36.03,35600.0,20.3232,20.3458,20.3176,20.3458,35600.0
2005-05-10 13:00:00,36.02,36.03,35.95,36.0,29500.0,20.3402,20.3458,20.3006,20.3289,29500.0
2005-05-10 13:10:00,35.98,36.04,35.98,36.04,9900.0,20.3176,20.3514,20.3176,20.3514,9900.0
2005-05-10 13:20:00,36.02,36.08,36.02,36.08,26800.0,20.3402,20.374,20.3402,20.374,26800.0
2005-05-10 13:30:00,36.08,36.14,36.08,36.1,48800.0,20.374,20.4079,20.374,20.3853,48800.0
2005-05-10 13:40:00,36.11,36.13,36.1,36.11,13400.0,20.391,20.4023,20.3853,20.391,13400.0
2005-05-10 13:50:00,36.1,36.12,36.07,36.1,34100.0,20.3853,20.3966,20.3684,20.3853,34100.0
2005-05-10 14:00:00,36.12,36.15,36.07,36.1,40600.0,20.3966,20.4136,20.3684,20.3853,40600.0
2005-05-10 14:10:00,36.1,36.15,36.1,36.13,23900.0,20.3853,20.4136,20.3853,20.4023,23900.0
2005-05-10 14:20:00,36.13,36.14,36.06,36.07,13500.0,20.4023,20.4079,20.3627,20.3684,13500.0
2005-05-10 14:30:00,36.07,36.08,35.95,35.95,86600.0,20.3684,20.374,20.3006,20.3006,86600.0
2005-05-10 14:40:00,35.95,35.95,35.87,35.91,46900.0,20.3006,20.3006,20.2555,20.278,46900.0
2005-05-10 14:50:00,35.91,36.03,35.91,36.01,63500.0,20.278,20.3458,20.278,20.3345,63500.0
2005-05-10 15:00:00,36.01,36.02,35.93,35.94,57900.0,20.3345,20.3402,20.2893,20.295,57900.0
2005-05-10 15:10:00,35.95,36.01,35.94,36.0,40400.0,20.3006,20.3345,20.295,20.3289,40400.0
2005-05-10 15:20:00,36.0,36.03,35.99,36.01,53000.0,20.3289,20.3458,20.3232,20.3345,53000.0
2005-05-10 15:30:00,36.0,36.0,35.95,35.96,58700.0,20.3289,20.3289,20.3006,20.3063,58700.0
2005-05-10 15:40:00,35.96,36.06,35.95,36.04,80100.0,20.3063,20.3627,20.3006,20.3514,80100.0
2005-05-10 15:50:00,36.04,36.04,35.98,36.03,60800.0,20.3514,20.3514,20.3176,20.3458,60800.0
2005-05-11 09:30:00,36.02,36.14,35.94,36.1,42700.0,20.3402,20.4079,20.295,20.3853,42700.0
2005-05-11 09:40:00,36.11,36.15,36.0,36.08,34100.0,20.391,20.4136,20.3289,20.374,34100.0
2005-05-11 09:50:00,36.08,36.09,35.88,35.91,24000.0,20.374,20.3797,20.2611,20.278,24000.0
2005-05-11 10:00:00,35.9,35.95,35.89,35.91,30400.0,20.2724,20.3006,20.2667,20.278,30400.0
2005-05-11 10:10:00,35.95,36.0,35.92,36.0,28800.0,20.3006,20.3289,20.2837,20.3289,28800.0
2005-05-11 10:20:00,36.0,36.03,35.97,36.02,19200.0,20.3289,20.3458,20.3119,20.3402,19200.0
2005-05-11 10:30:00,36.04,36.14,35.99,36.08,45000.0,20.3514,20.4079,20.3232,20.374,45000.0
2005-05-11 10:40:00,36.11,36.17,36.03,36.06,20100.0,20.391,20.4249,20.3458,20.3627,20100.0
2005-05-11 10:50:00,36.07,36.07,35.9,36.02,28600.0,20.3684,20.3684,20.2724,20.3402,28600.0
2005-05-11 11:00:00,36.01,36.11,36.0,36.09,28600.0,20.3345,20.391,20.3289,20.3797,28600.0
2005-05-11 11:10:00,36.09,36.1,36.02,36.06,33300.0,20.3797,20.3853,20.3402,20.3627,33300.0
2005-05-11 11:20:00,36.05,36.08,36.03,36.08,23000.0,20.3571,20.374,20.3458,20.374,23000.0
2005-05-11 11:30:00,36.08,36.13,36.07,36.09,34800.0,20.374,20.4023,20.3684,20.3797,34800.0
2005-05-11 11:40:00,36.09,36.13,36.08,36.1,28700.0,20.3797,20.4023,20.374,20.3853,28700.0
2005-05-11 11:50:00,36.09,36.11,36.01,36.03,41700.0,20.3797,20.391,20.3345,20.3458,41700.0
2005-05-11 12:00:00,36.03,36.05,35.89,35.99,66200.0,20.3458,20.3571,20.2667,20.3232,66200.0
2005-05-11 12:10:00,35.99,36.06,35.95,36.05,48600.0,20.3232,20.3627,20.3006,20.3571,48600.0
2005-05-11 12:20:00,36.05,36.06,36.01,36.04,28200.0,20.3571,20.3627,20.3345,20.3514,28200.0
2005-05-11 12:30:00,36.04,36.05,36.0,36.03,17800.0,20.3514,20.3571,20.3289,20.3458,17800.0
2005-05-11 12:40:00,36.01,36.05,36.01,36.05,20800.0,20.3345,20.3571,20.3345,20.3571,20800.0
2005-05-11 12:50:00,36.05,36.05,36.01,36.01,38400.0,20.3571,20.3571,20.3345,20.3345,38400.0
2005-05-11 13:00:00,36.01,36.05,36.01,36.05,84900.0,20.3345,20.3571,20.3345,20.3571,84900.0
2005-05-11 13:10:00,36.04,36.11,36.04,36.1,57900.0,20.3514,20.391,20.3514,20.3853,57900.0
2005-05-11 13:20:00,36.1,36.12,36.09,36.1,17600.0,20.3853,20.3966,20.3797,20.3853,17600.0
2005-05-11 13:30:00,36.1,36.1,36.04,36.05,27300.0,20.3853,20.3853,20.3514,20.3571,27300.0
2005-05-11 13:40:00,36.04,36.05,35.97,36.01,31800.0,20.3514,20.3571,20.3119,20.3345,31800.0
2005-05-11 13:50:00,35.99,36.03,35.98,36.02,16300.0,20.3232,20.3458,20.3176,20.3402,16300.0
2005-05-11 14:00:00,36.02,36.15,36.0,36.15,43600.0,20.3402,20.4136,20.3289,20.4136,43600.0
2005-05-11 14:10:00,36.15,36.25,36.13,36.24,71700.0,20.4136,20.47,20.4023,20.4644,71700.0
2005-05-11 14:20:00,36.24,36.27,36.23,36.24,52700.0,20.4644,20.4813,20.4587,20.4644,52700.0
2005-05-11 14:30:00,36.24,36.27,36.23,36.24,30300.0,20.4644,20.4813,20.4587,20.4644,30300.0
2005-05-11 14:40:00,36.24,36.32,36.23,36.29,53500.0,20.4644,20.5096,20.4587,20.4926,53500.0
2005-05-11 14:50:00,36.3,36.34,36.28,36.29,39600.0,20.4983,20.5209,20.487,20.4926,39600.0
2005-05-11 15:00:00,36.29,36.3,36.25,36.28,41400.0,20.4926,20.4983,20.47,20.487,41400.0
2005-05-11 15:10:00,36.28,36.35,36.28,36.33,53800.0,20.487,20.5265,20.487,20.5152,53800.0
2005-05-11 15:20:00,36.33,36.38,36.31,36.33,53200.0,20.5152,20.5434,20.5039,20.5152,53200.0
2005-05-11 15:30:00,36.33,36.35,36.26,36.27,60600.0,20.5152,20.5265,20.4757,20.4813,60600.0
2005-05-11 15:40:00,36.27,36.32,36.26,36.29,47700.0,20.4813,20.5096,20.4757,20.4926,47700.0
2005-05-11 15:50:00,36.3,36.33,36.27,36.28,59800.0,20.4983,20.5152,20.4813,20.487,59800.0
2005-05-12 09:30:00,36.45,36.45,36.25,36.43,76600.0,20.583,20.583,20.47,20.5717,76600.0
2005-05-12 09:40:00,36.43,36.44,36.38,36.39,23100.0,20.5717,20.5773,20.5434,20.5491,23100.0
2005-05-12 09:50:00,36.4,36.44,36.3,36.35,20400.0,20.5547,20.5773,20.4983,20.5265,20400.0
2005-05-12 10:00:00,36.36,36.44,36.36,36.44,50400.0,20.5321,20.5773,20.5321,20.5773,50400.0
2005-05-12 10:10:00,36.44,36.5,36.43,36.48,39100.0,20.5773,20.6112,20.5717,20.5999,39100.0
2005-05-12 10:20:00,36.47,36.48,36.37,36.39,22100.0,20.5943,20.5999,20.5378,20.5491,22100.0
2005-05-12 10:30:00,36.4,36.47,36.36,36.42,32000.0,20.5547,20.5943,20.5321,20.566,32000.0
2005-05-12 10:40:00,36.41,36.44,36.35,36.35,29500.0,20.5604,20.5773,20.5265,20.5265,29500.0
2005-05-12 10:50:00,36.36,36.44,36.33,36.44,23300.0,20.5321,20.5773,20.5152,20.5773,23300.0
2005-05-12 11:00:00,36.43,36.45,36.39,36.43,62600.0,20.5717,20.583,20.5491,20.5717,62600.0
2005-05-12 11:10:00,36.42,36.45,36.41,36.44,23600.0,20.566,20.583,20.5604,20.5773,23600.0
2005-05-12 11:20:00,36.45,36.5,36.44,36.5,35900.0,20.583,20.6112,20.5773,20.6112,35900.0
2005-05-12 11:30:00,36.48,36.5,36.47,36.48,16800.0,20.5999,20.6112,20.5943,20.5999,16800.0
2005-05-12 11:40:00,36.48,36.48,36.44,36.46,20900.0,20.5999,20.5999,20.5773,20.5886,20900.0
2005-05-12 11:50:00,36.47,36.5,36.42,36.5,41900.0,20.5943,20.6112,20.566,20.6112,41900.0
2005-05-12 12:00:00,36.5,36.55,36.45,36.5,41200.0,20.6112,20.6394,20.583,20.6112,41200.0
2005-05-12 12:10:00,36.52,36.55,36.46,36.48,21600.0,20.6225,20.6394,20.5886,20.5999,21600.0
2005-05-12 12:20:00,36.48,36.55,36.45,36.51,20800.0,20.5999,20.6394,20.583,20.6169,20800.0
2005-05-12 12:30:00,36.5,36.55,36.49,36.49,15200.0,20.6112,20.6394,20.6056,20.6056,15200.0
2005-05-12 12:40:00,36.5,36.51,36.47,36.47,11900.0,20.6112,20.6169,20.5943,20.5943,11900.0
2005-05-12 12:50:00,36.47,36.5,36.46,36.46,21400.0,20.5943,20.6112,20.5886,20.5886,21400.0
2005-05-12 13:00:00,36.46,36.47,36.44,36.45,35000.0,20.5886,20.5943,20.5773,20.583,35000.0
2005-05-12 13:10:00,36.45,36.45,36.37,36.39,9700.0,20.583,20.583,20.5378,20.5491,9700.0
2005-05-12 13:20:00,36.39,36.4,36.33,36.35,24700.0,20.5491,20.5547,20.5152,20.5265,24700.0
2005-05-12 13:30:00,36.35,36.35,36.31,36.32,22100.0,20.5265,20.5265,20.5039,20.5096,22100.0
2005-05-12 13:40:00,36.3,36.3,36.11,36.16,56200.0,20.4983,20.4983,20.391,20.4192,56200.0
2005-05-12 13:50:00,36.17,36.23,36.16,36.21,16200.0,20.4249,20.4587,20.4192,20.4474,16200.0
2005-05-12 14:00:00,36.21,36.27,36.2,36.21,14000.0,20.4474,20.4813,20.4418,20.4474,14000.0
2005-05-12 14:10:00,36.21,36.23,36.09,36.16,22000.0,20.4474,20.4587,20.3797,20.4192,22000.0
2005-05-12 14:20:00,36.16,36.17,36.06,36.13,23800.0,20.4192,20.4249,20.3627,20.4023,23800.0
2005-05-12 14:30:00,36.11,36.16,36.08,36.12,30700.0,20.391,20.4192,20.374,20.3966,30700.0
2005-05-12 14:40:00,36.13,36.14,36.02,36.08,22400.0,20.4023,20.4079,20.3402,20.374,22400.0
2005-05-12 14:50:00,36.09,36.1,36.01,36.05,40100.0,20.3797,20.3853,20.3345,20.3571,40100.0
2005-05-12 15:00:00,36.05,36.11,36.04,36.09,23600.0,20.3571,20.391,20.3514,20.3797,23600.0
2005-05-12 15:10:00,36.09,36.09,35.91,35.92,54700.0,20.3797,20.3797,20.278,20.2837,54700.0
2005-05-12 15:20:00,35.92,36.05,35.9,35.99,50200.0,20.2837,20.3571,20.2724,20.3232,50200.0
2005-05-12 15:30:00,35.99,36.0,35.9,35.99,94200.0,20.3232,20.3289,20.2724,20.3232,94200.0
2005-05-12 15:40:00,36.0,36.04,35.96,36.04,69900.0,20.3289,20.3514,20.3063,20.3514,69900.0
2005-05-12 15:50:00,36.03,36.04,35.85,35.88,192100.0,20.3458,20.3514,20.2442,20.2611,192100.0
2005-05-13 09:30:00,35.82,35.82,35.6,35.73,64100.0,20.2272,20.2272,20.103,20.1764,64100.0
2005-05-13 09:40:00,35.74,35.84,35.66,35.71,39800.0,20.182,20.2385,20.1369,20.1651,39800.0
2005-05-13 09:50:00,35.72,35.72,35.56,35.61,46800.0,20.1707,20.1707,20.0804,20.1086,46800.0
2005-05-13 10:00:00,35.61,35.61,35.47,35.49,55400.0,20.1086,20.1086,20.0296,20.0409,55400.0
2005-05-13 10:10:00,35.5,35.57,35.45,35.57,41600.0,20.0465,20.086,20.0183,20.086,41600.0
2005-05-13 10:20:00,35.56,35.62,35.48,35.62,39300.0,20.0804,20.1143,20.0352,20.1143,39300.0
2005-05-13 10:30:00,35.62,35.65,35.52,35.64,36100.0,20.1143,20.1312,20.0578,20.1256,36100.0
2005-05-13 10:40:00,35.64,35.72,35.63,35.68,51500.0,20.1256,20.1707,20.1199,20.1482,51500.0
2005-05-13 10:50:00,35.68,35.76,35.63,35.76,45800.0,20.1482,20.1933,20.1199,20.1933,45800.0
2005-05-13 11:00:00,35.77,35.8,35.72,35.72,31100.0,20.199,20.2159,20.1707,20.1707,31100.0
2005-05-13 11:10:00,35.72,35.74,35.69,35.69,22800.0,20.1707,20.182,20.1538,20.1538,22800.0
2005-05-13 11:20:00,35.71,35.79,35.68,35.75,29700.0,20.1651,20.2103,20.1482,20.1877,29700.0
2005-05-13 11:30:00,35.76,35.76,35.68,35.69,18600.0,20.1933,20.1933,20.1482,20.1538,18600.0
2005-05-13 11:40:00,35.69,35.72,35.66,35.66,35800.0,20.1538,20.1707,20.1369,20.1369,35800.0
2005-05-13 11:50:00,35.67,35.75,35.66,35.68,25700.0,20.1425,20.1877,20.1369,20.1482,25700.0
2005-05-13 12:00:00,35.68,35.68,35.61,35.63,24100.0,20.1482,20.1482,20.1086,20.1199,24100.0
2005-05-13 12:10:00,35.64,35.69,35.63,35.66,17800.0,20.1256,20.1538,20.1199,20.1369,17800.0
2005-05-13 12:20:00,35.67,35.72,35.66,35.69,22200.0,20.1425,20.1707,20.1369,20.1538,22200.0
2005-05-13 12:30:00,35.69,35.69,35.54,35.57,25900.0,20.1538,20.1538,20.0691,20.086,25900.0
2005-05-13 12:40:00,35.58,35.64,35.53,35.58,19000.0,20.0917,20.1256,20.0635,20.0917,19000.0
2005-05-13 12:50:00,35.58,35.64,35.55,35.62,17200.0,20.0917,20.1256,20.0747,20.1143,17200.0
2005-05-13 13:00:00,35.63,35.7,35.5,35.61,20500.0,20.1199,20.1595,20.0465,20.1086,20500.0
2005-05-13 13:10:00,35.64,35.66,35.61,35.63,13800.0,20.1256,20.1369,20.1086,20.1199,13800.0
2005-05-13 13:20:00,35.63,35.64,35.56,35.58,15800.0,20.1199,20.1256,20.0804,20.0917,15800.0
2005-05-13 13:30:00,35.59,35.61,35.56,35.6,11500.0,20.0973,20.1086,20.0804,20.103,11500.0
2005-05-13 13:40:00,35.6,35.67,35.5,35.57,21100.0,20.103,20.1425,20.0465,20.086,21100.0
2005-05-13 13:50:00,35.57,35.58,35.44,35.52,24200.0,20.086,20.0917,20.0126,20.0578,24200.0
2005-05-13 14:00:00,35.52,35.6,35.5,35.53,20900.0,20.0578,20.103,20.0465,20.0635,20900.0
2005-05-13 14:10:00,35.54,35.6,35.43,35.45,33300.0,20.0691,20.103,20.007,20.0183,33300.0
2005-05-13 14:20:00,35.45,35.54,35.43,35.53,13800.0,20.0183,20.0691,20.007,20.0635,13800.0
2005-05-13 14:30:00,35.53,35.53,35.26,35.33,48000.0,20.0635,20.0635,19.911,19.9505,48000.0
2005-05-13 14:40:00,35.34,35.34,35.15,35.17,43400.0,19.9562,19.9562,19.8489,19.8602,43400.0
2005-05-13 14:50:00,35.18,35.36,35.18,35.33,28400.0,19.8658,19.9675,19.8658,19.9505,28400.0
2005-05-13 15:00:00,35.33,35.4,35.28,35.4,31800.0,19.9505,19.99,19.9223,19.99,31800.0
2005-05-13 15:10:00,35.4,35.46,35.36,35.41,45600.0,19.99,20.0239,19.9675,19.9957,45600.0
2005-05-13 15:20:00,35.42,35.59,35.38,35.4,65900.0,20.0013,20.0973,19.9788,19.99,65900.0
2005-05-13 15:30:00,35.4,35.5,35.39,35.49,39200.0,19.99,20.0465,19.9844,20.0409,39200.0
2005-05-13 15:40:00,35.5,35.56,35.45,35.56,52300.0,20.0465,20.0804,20.0183,20.0804,52300.0
2005-05-13 15:50:00,35.56,35.56,35.4,35.45,59100.0,20.0804,20.0804,19.99,20.0183,59100.0
2005-05-16 09:30:00,35.59,35.64,35.5,35.57,47500.0,20.0973,20.1256,20.0465,20.086,47500.0
2005-05-16 09:40:00,35.58,35.72,35.57,35.63,37600.0,20.0917,20.1707,20.086,20.1199,37600.0
2005-05-16 09:50:00,35.63,35.82,35.63,35.77,47400.0,20.1199,20.2272,20.1199,20.199,47400.0
2005-05-16 10:00:00,35.76,35.92,35.72,35.72,37200.0,20.1933,20.2837,20.1707,20.1707,37200.0
2005-05-16 10:10:00,35.72,35.92,35.72,35.92,26100.0,20.1707,20.2837,20.1707,20.2837,26100.0
2005-05-16 10:20:00,35.92,36.0,35.84,36.0,47800.0,20.2837,20.3289,20.2385,20.3289,47800.0
2005-05-16 10:30:00,35.98,36.08,35.98,36.07,41900.0,20.3176,20.374,20.3176,20.3684,41900.0
2005-05-16 10:40:00,36.07,36.2,36.02,36.14,51400.0,20.3684,20.4418,20.3402,20.4079,51400.0
2005-05-16 10:50:00,36.13,36.24,36.12,36.22,39100.0,20.4023,20.4644,20.3966,20.4531,39100.0
2005-05-16 11:00:00,36.24,36.25,36.14,36.16,28000.0,20.4644,20.47,20.4079,20.4192,28000.0
2005-05-16 11:10:00,36.18,36.25,36.18,36.24,29900.0,20.4305,20.47,20.4305,20.4644,29900.0
2005-05-16 11:20:00,36.23,36.3,36.23,36.23,26500.0,20.4587,20.4983,20.4587,20.4587,26500.0
2005-05-16 11:30:00,36.23,36.27,36.19,36.19,21200.0,20.4587,20.4813,20.4362,20.4362,21200.0
2005-05-16 11:40:00,36.19,36.2,36.13,36.14,20100.0,20.4362,20.4418,20.4023,20.4079,20100.0
2005-05-16 11:50:00,36.16,36.26,36.14,36.22,19300.0,20.4192,20.4757,20.4079,20.4531,19300.0
2005-05-16 12:00:00,36.21,36.28,36.19,36.21,18500.0,20.4474,20.487,20.4362,20.4474,18500.0
2005-05-16 12:10:00,36.22,36.22,36.17,36.18,12400.0,20.4531,20.4531,20.4249,20.4305,12400.0
2005-05-16 12:20:00,36.19,36.19,36.17,36.18,11300.0,20.4362,20.4362,20.4249,20.4305,11300.0
2005-05-16 12:30:00,36.19,36.19,36.13,36.13,18300.0,20.4362,20.4362,20.4023,20.4023,18300.0
2005-05-16 12:40:00,36.13,36.16,36.09,36.15,13700.0,20.4023,20.4192,20.3797,20.4136,13700.0
2005-05-16 12:50:00,36.16,36.16,36.11,36.12,18200.0,20.4192,20.4192,20.391,20.3966,18200.0
2005-05-16 13:00:00,36.12,36.12,36.03,36.03,16300.0,20.3966,20.3966,20.3458,20.3458,16300.0
2005-05-16 13:10:00,36.04,36.05,36.0,36.02,17400.0,20.3514,20.3571,20.3289,20.3402,17400.0
2005-05-16 13:20:00,36.02,36.14,36.01,36.01,31800.0,20.3402,20.4079,20.3345,20.3345,31800.0
2005-05-16 13:30:00,36.07,36.08,36.01,36.02,22700.0,20.3684,20.374,20.3345,20.3402,22700.0
2005-05-16 13:40:00,36.03,36.12,36.02,36.09,22500.0,20.3458,20.3966,20.3402,20.3797,22500.0
2005-05-16 13:50:00,36.1,36.19,36.1,36.19,16800.0,20.3853,20.4362,20.3853,20.4362,16800.0
2005-05-16 14:00:00,36.16,36.22,36.11,36.13,26700.0,20.4192,20.4531,20.391,20.4023,26700.0
2005-05-16 14:10:00,36.13,36.14,36.08,36.11,25000.0,20.4023,20.4079,20.374,20.391,25000.0
2005-05-16 14:20:00,36.12,36.12,36.05,36.08,20300.0,20.3966,20.3966,20.3571,20.374,20300.0
2005-05-16 14:30:00,36.08,36.16,36.08,36.14,21900.0,20.374,20.4192,20.374,20.4079,21900.0
2005-05-16 14:40:00,36.14,36.16,36.12,36.14,17400.0,20.4079,20.4192,20.3966,20.4079,17400.0
2005-05-16 14:50:00,36.15,36.25,36.11,36.13,23100.0,20.4136,20.47,20.391,20.4023,23100.0
2005-05-16 15:00:00,36.14,36.14,36.09,36.1,24300.0,20.4079,20.4079,20.3797,20.3853,24300.0
2005-05-16 15:10:00,36.11,36.21,36.11,36.2,30400.0,20.391,20.4474,20.391,20.4418,30400.0
2005-05-16 15:20:00,36.2,36.28,36.2,36.21,49800.0,20.4418,20.487,20.4418,20.4474,49800.0
2005-05-16 15:30:00,36.23,36.26,36.22,36.22,60300.0,20.4587,20.4757,20.4531,20.4531,60300.0
2005-05-16 15:40:00,36.22,36.31,36.21,36.29,44500.0,20.4531,20.5039,20.4474,20.4926,44500.0
2005-05-16 15:50:00,36.3,36.34,36.24,36.31,95200.0,20.4983,20.5209,20.4644,20.5039,95200.0
2005-05-17 09:30:00,36.11,36.14,35.98,36.01,43700.0,20.391,20.4079,20.3176,20.3345,43700.0
2005-05-17 09:40:00,36.0,36.06,35.95,36.0,21700.0,20.3289,20.3627,20.3006,20.3289,21700.0
2005-05-17 09:50:00,36.0,36.07,36.0,36.02,20000.0,20.3289,20.3684,20.3289,20.3402,20000.0
2005-05-17 10:00:00,36.02,36.05,36.01,36.05,24500.0,20.3402,20.3571,20.3345,20.3571,24500.0
2005-05-17 10:10:00,36.06,36.12,36.05,36.1,12300.0,20.3627,20.3966,20.3571,20.3853,12300.0
2005-05-17 10:20:00,36.1,36.11,36.0,36.0,22900.0,20.3853,20.391,20.3289,20.3289,22900.0
2005-05-17 10:30:00,36.0,36.06,35.95,36.05,14200.0,20.3289,20.3627,20.3006,20.3571,14200.0
2005-05-17 10:40:00,36.06,36.12,36.06,36.08,13700.0,20.3627,20.3966,20.3627,20.374,13700.0
2005-05-17 10:50:00,36.05,36.08,35.99,36.04,26900.0,20.3571,20.374,20.3232,20.3514,26900.0
2005-05-17 11:00:00,36.04,36.12,36.03,36.11,55800.0,20.3514,20.3966,20.3458,20.391,55800.0
2005-05-17 11:10:00,36.11,36.11,36.07,36.07,12100.0,20.391,20.391,20.3684,20.3684,12100.0
2005-05-17 11:20:00,36.07,36.11,36.04,36.06,22100.0,20.3684,20.391,20.3514,20.3627,22100.0
2005-05-17 11:30:00,36.06,36.13,36.06,36.11,32800.0,20.3627,20.4023,20.3627,20.391,32800.0
2005-05-17 11:40:00,36.12,36.19,36.1,36.13,19400.0,20.3966,20.4362,20.3853,20.4023,19400.0
2005-05-17 11:50:00,36.12,36.12,36.07,36.09,14000.0,20.3966,20.3966,20.3684,20.3797,14000.0
2005-05-17 12:00:00,36.08,36.1,36.05,36.07,16200.0,20.374,20.3853,20.3571,20.3684,16200.0
2005-05-17 12:10:00,36.06,36.09,36.06,36.09,7900.0,20.3627,20.3797,20.3627,20.3797,7900.0
2005-05-17 12:20:00,36.09,36.1,36.08,36.1,9400.0,20.3797,20.3853,20.374,20.3853,9400.0
2005-05-17 12:30:00,36.1,36.11,36.0,36.0,13300.0,20.3853,20.391,20.3289,20.3289,13300.0
2005-05-17 12:40:00,36.0,36.05,35.99,36.05,22800.0,20.3289,20.3571,20.3232,20.3571,22800.0
2005-05-17 12:50:00,36.06,36.07,36.03,36.04,6600.0,20.3627,20.3684,20.3458,20.3514,6600.0
2005-05-17 13:00:00,36.03,36.05,36.0,36.05,8200.0,20.3458,20.3571,20.3289,20.3571,8200.0
2005-05-17 13:10:00,36.04,36.09,36.04,36.09,7600.0,20.3514,20.3797,20.3514,20.3797,7600.0
2005-05-17 13:20:00,36.09,36.16,36.09,36.12,21800.0,20.3797,20.4192,20.3797,20.3966,21800.0
2005-05-17 13:30:00,36.13,36.14,36.06,36.11,39900.0,20.4023,20.4079,20.3627,20.391,39900.0
2005-05-17 13:40:00,36.11,36.11,36.02,36.02,51100.0,20.391,20.391,20.3402,20.3402,51100.0
2005-05-17 13:50:00,36.02,36.07,36.01,36.06,14000.0,20.3402,20.3684,20.3345,20.3627,14000.0
2005-05-17 14:00:00,36.06,36.06,35.98,36.0,49700.0,20.3627,20.3627,20.3176,20.3289,49700.0
2005-05-17 14:10:00,36.0,36.11,36.0,36.1,29700.0,20.3289,20.391,20.3289,20.3853,29700.0
2005-05-17 14:20:00,36.11,36.11,36.06,36.09,13800.0,20.391,20.391,20.3627,20.3797,13800.0
2005-05-17 14:30:00,36.08,36.34,36.08,36.31,59400.0,20.374,20.5209,20.374,20.5039,59400.0
2005-05-17 14:40:00,36.31,36.38,36.26,36.33,49700.0,20.5039,20.5434,20.4757,20.5152,49700.0
2005-05-17 14:50:00,36.32,36.48,36.28,36.47,89000.0,20.5096,20.5999,20.487,20.5943,89000.0
2005-05-17 15:00:00,36.48,36.48,36.4,36.41,39200.0,20.5999,20.5999,20.5547,20.5604,39200.0
2005-05-17 15:10:00,36.4,36.46,36.38,36.45,41600.0,20.5547,20.5886,20.5434,20.583,41600.0
2005-05-17 15:20:00,36.45,36.47,36.42,36.43,25800.0,20.583,20.5943,20.566,20.5717,25800.0
2005-05-17 15:30:00,36.47,36.5,36.45,36.48,56500.0,20.5943,20.6112,20.583,20.5999,56500.0
2005-05-17 15:40:00,36.49,36.56,36.49,36.55,55800.0,20.6056,20.6451,20.6056,20.6394,55800.0
2005-05-17 15:50:00,36.55,36.57,36.52,36.55,77200.0,20.6394,20.6507,20.6225,20.6394,77200.0
2005-05-18 09:30:00,36.6,36.84,36.58,36.78,64600.0,20.6677,20.8032,20.6564,20.7693,64600.0
2005-05-18 09:40:00,36.77,36.97,36.77,36.84,38700.0,20.7637,20.8766,20.7637,20.8032,38700.0
2005-05-18 09:50:00,36.82,36.85,36.78,36.82,32300.0,20.7919,20.8088,20.7693,20.7919,32300.0
2005-05-18 10:00:00,36.83,36.89,36.77,36.84,42000.0,20.7976,20.8314,20.7637,20.8032,42000.0
2005-05-18 10:10:00,36.84,36.89,36.78,36.88,38000.0,20.8032,20.8314,20.7693,20.8258,38000.0
2005-05-18 10:20:00,36.89,36.95,36.85,36.88,52900.0,20.8314,20.8653,20.8088,20.8258,52900.0
2005-05-18 10:30:00,36.89,36.95,36.8,36.86,71300.0,20.8314,20.8653,20.7806,20.8145,71300.0
2005-05-18 10:40:00,36.86,36.86,36.75,36.83,47800.0,20.8145,20.8145,20.7524,20.7976,47800.0
2005-05-18 10:50:00,36.82,36.82,36.71,36.77,68400.0,20.7919,20.7919,20.7298,20.7637,68400.0
2005-05-18 11:00:00,36.75,36.85,36.73,36.83,40900.0,20.7524,20.8088,20.7411,20.7976,40900.0
2005-05-18 11:10:00,36.83,36.91,36.82,36.88,30000.0,20.7976,20.8427,20.7919,20.8258,30000.0
2005-05-18 11:20:00,36.88,36.89,36.85,36.87,11900.0,20.8258,20.8314,20.8088,20.8201,11900.0
2005-05-18 11:30:00,36.87,36.89,36.82,36.86,22000.0,20.8201,20.8314,20.7919,20.8145,22000.0
2005-05-18 11:40:00,36.87,36.91,36.84,36.91,20300.0,20.8201,20.8427,20.8032,20.8427,20300.0
2005-05-18 11:50:00,36.92,36.94,36.88,36.94,17700.0,20.8484,20.8597,20.8258,20.8597,17700.0
2005-05-18 12:00:00,36.95,37.0,36.92,36.98,39600.0,20.8653,20.8936,20.8484,20.8823,39600.0
2005-05-18 12:10:00,36.99,37.09,36.98,37.08,70400.0,20.8879,20.9444,20.8823,20.9387,70400.0
2005-05-18 12:20:00,37.09,37.1,36.94,36.95,24600.0,20.9444,20.95,20.8597,20.8653,24600.0
2005-05-18 12:30:00,36.95,37.0,36.94,37.0,22500.0,20.8653,20.8936,20.8597,20.8936,22500.0
2005-05-18 12:40:00,37.0,37.02,36.92,36.94,31100.0,20.8936,20.9048,20.8484,20.8597,31100.0
2005-05-18 12:50:00,36.95,36.99,36.89,36.9,26600.0,20.8653,20.8879,20.8314,20.8371,26600.0
2005-05-18 13:00:00,36.9,36.95,36.9,36.93,20200.0,20.8371,20.8653,20.8371,20.854,20200.0
2005-05-18 13:10:00,36.94,36.95,36.88,36.88,27600.0,20.8597,20.8653,20.8258,20.8258,27600.0
2005-05-18 13:20:00,36.89,36.89,36.84,36.88,24400.0,20.8314,20.8314,20.8032,20.8258,24400.0
2005-05-18 13:30:00,36.88,36.92,36.88,36.92,12900.0,20.8258,20.8484,20.8258,20.8484,12900.0
2005-05-18 13:40:00,36.91,36.95,36.9,36.9,18800.0,20.8427,20.8653,20.8371,20.8371,18800.0
2005-05-18 13:50:00,36.91,36.92,36.85,36.85,24800.0,20.8427,20.8484,20.8088,20.8088,24800.0
2005-05-18 14:00:00,36.84,36.84,36.8,36.81,25800.0,20.8032,20.8032,20.7806,20.7863,25800.0
2005-05-18 14:10:00,36.82,36.89,36.82,36.87,21900.0,20.7919,20.8314,20.7919,20.8201,21900.0
2005-05-18 14:20:00,36.86,36.87,36.75,36.76,40000.0,20.8145,20.8201,20.7524,20.758,40000.0
2005-05-18 14:30:00,36.76,36.85,36.76,36.8,23400.0,20.758,20.8088,20.758,20.7806,23400.0
2005-05-18 14:40:00,36.8,36.83,36.77,36.79,33800.0,20.7806,20.7976,20.7637,20.775,33800.0
2005-05-18 14:50:00,36.79,36.87,36.76,36.85,38400.0,20.775,20.8201,20.758,20.8088,38400.0
2005-05-18 15:00:00,36.83,36.86,36.74,36.76,45300.0,20.7976,20.8145,20.7467,20.758,45300.0
2005-05-18 15:10:00,36.77,36.85,36.76,36.82,27900.0,20.7637,20.8088,20.758,20.7919,27900.0
2005-05-18 15:20:00,36.82,36.91,36.82,36.84,36800.0,20.7919,20.8427,20.7919,20.8032,36800.0
2005-05-18 15:30:00,36.85,36.9,36.85,36.9,51600.0,20.8088,20.8371,20.8088,20.8371,51600.0
2005-05-18 15:40:00,36.9,37.0,36.9,36.98,111900.0,20.8371,20.8936,20.8371,20.8823,111900.0
2005-05-18 15:50:00,36.99,37.09,36.95,37.05,150500.0,20.8879,20.9444,20.8653,20.9218,150500.0
2005-05-19 09:30:00,36.97,37.07,36.93,37.07,54300.0,20.8766,20.9331,20.854,20.9331,54300.0
2005-05-19 09:40:00,37.06,37.06,36.99,37.0,32600.0,20.9274,20.9274,20.8879,20.8936,32600.0
2005-05-19 09:50:00,37.0,37.0,36.84,36.84,26300.0,20.8936,20.8936,20.8032,20.8032,26300.0
2005-05-19 10:00:00,36.86,36.96,36.75,36.93,34700.0,20.8145,20.871,20.7524,20.854,34700.0
2005-05-19 10:10:00,36.96,37.0,36.89,36.89,18000.0,20.871,20.8936,20.8314,20.8314,18000.0
2005-05-19 10:20:00,36.87,36.91,36.82,36.91,16200.0,20.8201,20.8427,20.7919,20.8427,16200.0
2005-05-19 10:30:00,36.9,36.9,36.8,36.8,17300.0,20.8371,20.8371,20.7806,20.7806,17300.0
2005-05-19 10:40:00,36.81,36.82,36.62,36.64,68900.0,20.7863,20.7919,20.679,20.6903,68900.0
2005-05-19 10:50:00,36.64,36.68,36.57,36.67,55900.0,20.6903,20.7129,20.6507,20.7072,55900.0
2005-05-19 11:00:00,36.67,36.7,36.66,36.68,32500.0,20.7072,20.7241,20.7016,20.7129,32500.0
2005-05-19 11:10:00,36.68,36.8,36.68,36.8,42200.0,20.7129,20.7806,20.7129,20.7806,42200.0
2005-05-19 11:20:00,36.79,36.8,36.77,36.77,22400.0,20.775,20.7806,20.7637,20.7637,22400.0
2005-05-19 11:30:00,36.74,36.78,36.72,36.77,31200.0,20.7467,20.7693,20.7354,20.7637,31200.0
2005-05-19 11:40:00,36.78,36.82,36.76,36.8,15800.0,20.7693,20.7919,20.758,20.7806,15800.0
2005-05-19 11:50:00,36.8,36.84,36.8,36.82,23700.0,20.7806,20.8032,20.7806,20.7919,23700.0
2005-05-19 12:00:00,36.83,36.85,36.77,36.78,31500.0,20.7976,20.8088,20.7637,20.7693,31500.0
2005-05-19 12:10:00,36.78,36.82,36.78,36.8,13400.0,20.7693,20.7919,20.7693,20.7806,13400.0
2005-05-19 12:20:00,36.8,36.85,36.8,36.8,20600.0,20.7806,20.8088,20.7806,20.7806,20600.0
2005-05-19 12:30:00,36.8,36.85,36.8,36.84,5300.0,20.7806,20.8088,20.7806,20.8032,5300.0
2005-05-19 12:40:00,36.83,36.85,36.79,36.79,13800.0,20.7976,20.8088,20.775,20.775,13800.0
2005-05-19 12:50:00,36.82,36.86,36.81,36.85,10700.0,20.7919,20.8145,20.7863,20.8088,10700.0
2005-05-19 13:00:00,36.85,36.9,36.85,36.89,16000.0,20.8088,20.8371,20.8088,20.8314,16000.0
2005-05-19 13:10:00,36.9,36.9,36.88,36.88,8900.0,20.8371,20.8371,20.8258,20.8258,8900.0
2005-05-19 13:20:00,36.85,36.88,36.84,36.84,12200.0,20.8088,20.8258,20.8032,20.8032,12200.0
2005-05-19 13:30:00,36.85,36.85,36.79,36.8,13300.0,20.8088,20.8088,20.775,20.7806,13300.0
2005-05-19 13:40:00,36.8,36.8,36.75,36.75,18200.0,20.7806,20.7806,20.7524,20.7524,18200.0
2005-05-19 13:50:00,36.74,36.74,36.69,36.69,30500.0,20.7467,20.7467,20.7185,20.7185,30500.0
2005-05-19 14:00:00,36.71,36.78,36.7,36.78,22000.0,20.7298,20.7693,20.7241,20.7693,22000.0
2005-05-19 14:10:00,36.79,36.83,36.77,36.83,16800.0,20.775,20.7976,20.7637,20.7976,16800.0
2005-05-19 14:20:00,36.83,36.9,36.82,36.88,25500.0,20.7976,20.8371,20.7919,20.8258,25500.0
2005-05-19 14:30:00,36.89,36.89,36.77,36.77,17700.0,20.8314,20.8314,20.7637,20.7637,17700.0
2005-05-19 14:40:00,36.77,36.85,36.7,36.83,37400.0,20.7637,20.8088,20.7241,20.7976,37400.0
2005-05-19 14:50:00,36.84,36.9,36.8,36.84,25700.0,20.8032,20.8371,20.7806,20.8032,25700.0
2005-05-19 15:00:00,36.85,36.91,36.81,36.9,39000.0,20.8088,20.8427,20.7863,20.8371,39000.0
2005-05-19 15:10:00,36.9,36.91,36.86,36.9,35800.0,20.8371,20.8427,20.8145,20.8371,35800.0
2005-05-19 15:20:00,36.9,36.95,36.88,36.95,26200.0,20.8371,20.8653,20.8258,20.8653,26200.0
2005-05-19 15:30:00,36.95,37.02,36.95,37.01,65900.0,20.8653,20.9048,20.8653,20.8992,65900.0
2005-05-19 15:40:00,36.99,37.03,36.96,37.01,47100.0,20.8879,20.9105,20.871,20.8992,47100.0
2005-05-19 15:50:00,37.0,37.03,36.97,37.03,90200.0,20.8936,20.9105,20.8766,20.9105,90200.0
2005-05-20 09:30:00,36.95,36.96,36.87,36.95,181800.0,20.8653,20.871,20.8201,20.8653,181800.0
2005-05-20 09:40:00,36.95,36.95,36.8,36.81,23200.0,20.8653,20.8653,20.7806,20.7863,23200.0
2005-05-20 09:50:00,36.82,36.88,36.8,36.86,19500.0,20.7919,20.8258,20.7806,20.8145,19500.0
2005-05-20 10:00:00,36.84,36.88,36.82,36.86,18400.0,20.8032,20.8258,20.7919,20.8145,18400.0
2005-05-20 10:10:00,36.86,36.86,36.78,36.81,29200.0,20.8145,20.8145,20.7693,20.7863,29200.0
2005-05-20 10:20:00,36.82,36.83,36.75,36.78,22600.0,20.7919,20.7976,20.7524,20.7693,22600.0
2005-05-20 10:30:00,36.78,36.88,36.78,36.87,31800.0,20.7693,20.8258,20.7693,20.8201,31800.0
2005-05-20 10:40:00,36.86,36.88,36.81,36.87,21600.0,20.8145,20.8258,20.7863,20.8201,21600.0
2005-05-20 10:50:00,36.87,36.98,36.87,36.94,33500.0,20.8201,20.8823,20.8201,20.8597,33500.0
2005-05-20 11:00:00,36.94,36.97,36.9,36.95,33400.0,20.8597,20.8766,20.8371,20.8653,33400.0
2005-05-20 11:10:00,36.95,37.0,36.95,36.96,27400.0,20.8653,20.8936,20.8653,20.871,27400.0
2005-05-20 11:20:00,36.97,37.0,36.95,36.95,41100.0,20.8766,20.8936,20.8653,20.8653,41100.0
2005-05-20 11:30:00,36.96,36.97,36.91,36.96,23200.0,20.871,20.8766,20.8427,20.871,23200.0
2005-05-20 11:40:00,36.97,36.99,36.94,36.95,15700.0,20.8766,20.8879,20.8597,20.8653,15700.0
2005-05-20 11:50:00,36.98,37.0,36.95,36.98,13400.0,20.8823,20.8936,20.8653,20.8823,13400.0
2005-05-20 12:00:00,36.97,37.02,36.96,37.02,14900.0,20.8766,20.9048,20.871,20.9048,14900.0
2005-05-20 12:10:00,37.01,37.03,37.0,37.03,15000.0,20.8992,20.9105,20.8936,20.9105,15000.0
2005-05-20 12:20:00,37.04,37.12,37.02,37.12,27000.0,20.9161,20.9613,20.9048,20.9613,27000.0
2005-05-20 12:30:00,37.11,37.14,37.03,37.12,34200.0,20.9557,20.9726,20.9105,20.9613,34200.0
2005-05-20 12:40:00,37.11,37.15,37.09,37.14,28500.0,20.9557,20.9783,20.9444,20.9726,28500.0
2005-05-20 12:50:00,37.15,37.22,37.13,37.17,23300.0,20.9783,21.0178,20.967,20.9895,23300.0
2005-05-20 13:00:00,37.19,37.22,37.18,37.21,27200.0,21.0008,21.0178,20.9952,21.0121,27200.0
2005-05-20 13:10:00,37.21,37.23,37.19,37.2,37700.0,21.0121,21.0234,21.0008,21.0065,37700.0
2005-05-20 13:20:00,37.21,37.21,37.09,37.14,76800.0,21.0121,21.0121,20.9444,20.9726,76800.0
2005-05-20 13:30:00,37.14,37.19,37.13,37.17,52700.0,20.9726,21.0008,20.967,20.9895,52700.0
2005-05-20 13:40:00,37.16,37.23,37.16,37.21,22900.0,20.9839,21.0234,20.9839,21.0121,22900.0
2005-05-20 13:50:00,37.22,37.24,37.17,37.2,26600.0,21.0178,21.0291,20.9895,21.0065,26600.0
2005-05-20 14:00:00,37.21,37.22,37.19,37.22,26000.0,21.0121,21.0178,21.0008,21.0178,26000.0
2005-05-20 14:10:00,37.22,37.34,37.22,37.25,37500.0,21.0178,21.0855,21.0178,21.0347,37500.0
2005-05-20 14:20:00,37.23,37.26,37.18,37.21,37300.0,21.0234,21.0404,20.9952,21.0121,37300.0
2005-05-20 14:30:00,37.21,37.22,37.16,37.19,22600.0,21.0121,21.0178,20.9839,21.0008,22600.0
2005-05-20 14:40:00,37.2,37.24,37.19,37.2,21100.0,21.0065,21.0291,21.0008,21.0065,21100.0
2005-05-20 14:50:00,37.21,37.22,37.15,37.16,20100.0,21.0121,21.0178,20.9783,20.9839,20100.0
2005-05-20 15:00:00,37.17,37.21,37.14,37.2,28700.0,20.9895,21.0121,20.9726,21.0065,28700.0
2005-05-20 15:10:00,37.19,37.2,37.17,37.19,14500.0,21.0008,21.0065,20.9895,21.0008,14500.0
2005-05-20 15:20:00,37.19,37.23,37.19,37.2,34200.0,21.0008,21.0234,21.0008,21.0065,34200.0
2005-05-20 15:30:00,37.2,37.21,37.16,37.2,28600.0,21.0065,21.0121,20.9839,21.0065,28600.0
2005-05-20 15:40:00,37.2,37.23,37.2,37.21,35400.0,21.0065,21.0234,21.0065,21.0121,35400.0
2005-05-20 15:50:00,37.21,37.24,37.19,37.19,48300.0,21.0121,21.0291,21.0008,21.0008,48300.0
2005-05-23 09:30:00,37.68,37.72,37.48,37.57,199500.0,21.2775,21.3001,21.1646,21.2154,199500.0
2005-05-23 09:40:00,37.57,37.68,37.45,37.61,67500.0,21.2154,21.2775,21.1477,21.238,67500.0
2005-05-23 09:50:00,37.6,37.64,37.56,37.59,50800.0,21.2324,21.255,21.2098,21.2267,50800.0
2005-05-23 10:00:00,37.59,37.66,37.59,37.62,66900.0,21.2267,21.2662,21.2267,21.2437,66900.0
2005-05-23 10:10:00,37.61,37.7,37.6,37.66,30700.0,21.238,21.2888,21.2324,21.2662,30700.0
2005-05-23 10:20:00,37.68,37.69,37.64,37.69,27300.0,21.2775,21.2832,21.255,21.2832,27300.0
2005-05-23 10:30:00,37.69,37.75,37.63,37.64,26900.0,21.2832,21.3171,21.2493,21.255,26900.0
2005-05-23 10:40:00,37.64,37.73,37.62,37.65,54100.0,21.255,21.3058,21.2437,21.2606,54100.0
2005-05-23 10:50:00,37.65,37.68,37.64,37.64,45700.0,21.2606,21.2775,21.255,21.255,45700.0
2005-05-23 11:00:00,37.64,37.65,37.54,37.55,34700.0,21.255,21.2606,21.1985,21.2041,34700.0
2005-05-23 11:10:00,37.56,37.56,37.45,37.45,22500.0,21.2098,21.2098,21.1477,21.1477,22500.0
2005-05-23 11:20:00,37.45,37.52,37.43,37.51,37300.0,21.1477,21.1872,21.1364,21.1815,37300.0
2005-05-23 11:30:00,37.51,37.52,37.46,37.47,22300.0,21.1815,21.1872,21.1533,21.159,22300.0
2005-05-23 11:40:00,37.48,37.49,37.43,37.43,8800.0,21.1646,21.1702,21.1364,21.1364,8800.0
2005-05-23 11:50:00,37.43,37.54,37.41,37.52,17300.0,21.1364,21.1985,21.1251,21.1872,17300.0
2005-05-23 12:00:00,37.54,37.57,37.51,37.54,15800.0,21.1985,21.2154,21.1815,21.1985,15800.0
2005-05-23 12:10:00,37.54,37.55,37.51,37.52,11900.0,21.1985,21.2041,21.1815,21.1872,11900.0
2005-05-23 12:20:00,37.51,37.52,37.48,37.52,8400.0,21.1815,21.1872,21.1646,21.1872,8400.0
2005-05-23 12:30:00,37.49,37.67,37.47,37.53,29200.0,21.1702,21.2719,21.159,21.1928,29200.0
2005-05-23 12:40:00,37.53,37.53,37.5,37.51,6100.0,21.1928,21.1928,21.1759,21.1815,6100.0
2005-05-23 12:50:00,37.52,37.53,37.49,37.51,21100.0,21.1872,21.1928,21.1702,21.1815,21100.0
2005-05-23 13:00:00,37.5,37.58,37.49,37.49,27100.0,21.1759,21.2211,21.1702,21.1702,27100.0
2005-05-23 13:10:00,37.5,37.5,37.47,37.49,11800.0,21.1759,21.1759,21.159,21.1702,11800.0
2005-05-23 13:20:00,37.49,37.52,37.48,37.49,17500.0,21.1702,21.1872,21.1646,21.1702,17500.0
2005-05-23 13:30:00,37.48,37.59,37.48,37.57,21200.0,21.1646,21.2267,21.1646,21.2154,21200.0
2005-05-23 13:40:00,37.57,37.58,37.5,37.51,29800.0,21.2154,21.2211,21.1759,21.1815,29800.0
2005-05-23 13:50:00,37.5,37.57,37.5,37.57,14900.0,21.1759,21.2154,21.1759,21.2154,14900.0
2005-05-23 14:00:00,37.56,37.62,37.48,37.62,27700.0,21.2098,21.2437,21.1646,21.2437,27700.0
2005-05-23 14:10:00,37.63,37.68,37.59,37.67,24400.0,21.2493,21.2775,21.2267,21.2719,24400.0
2005-05-23 14:20:00,37.66,37.71,37.58,37.59,16900.0,21.2662,21.2945,21.2211,21.2267,16900.0
2005-05-23 14:30:00,37.59,37.64,37.56,37.58,35900.0,21.2267,21.255,21.2098,21.2211,35900.0
2005-05-23 14:40:00,37.58,37.6,37.53,37.56,25400.0,21.2211,21.2324,21.1928,21.2098,25400.0
2005-05-23 14:50:00,37.56,37.64,37.55,37.55,21800.0,21.2098,21.255,21.2041,21.2041,21800.0
2005-05-23 15:00:00,37.55,37.55,37.51,37.53,35200.0,21.2041,21.2041,21.1815,21.1928,35200.0
2005-05-23 15:10:00,37.52,37.58,37.5,37.58,29300.0,21.1872,21.2211,21.1759,21.2211,29300.0
2005-05-23 15:20:00,37.58,37.58,37.44,37.46,32900.0,21.2211,21.2211,21.142,21.1533,32900.0
2005-05-23 15:30:00,37.46,37.55,37.46,37.53,37000.0,21.1533,21.2041,21.1533,21.1928,37000.0
2005-05-23 15:40:00,37.52,37.52,37.37,37.38,87500.0,21.1872,21.1872,21.1025,21.1081,87500.0
2005-05-23 15:50:00,37.37,37.44,37.37,37.38,121900.0,21.1025,21.142,21.1025,21.1081,121900.0
2005-05-24 09:30:00,37.25,37.29,37.18,37.19,48000.0,21.0347,21.0573,20.9952,21.0008,48000.0
2005-05-24 09:40:00,37.19,37.28,37.15,37.21,30500.0,21.0008,21.0517,20.9783,21.0121,30500.0
2005-05-24 09:50:00,37.22,37.24,37.12,37.18,24200.0,21.0178,21.0291,20.9613,20.9952,24200.0
2005-05-24 10:00:00,37.19,37.22,37.1,37.1,38400.0,21.0008,21.0178,20.95,20.95,38400.0
2005-05-24 10:10:00,37.1,37.13,37.08,37.12,32000.0,20.95,20.967,20.9387,20.9613,32000.0
2005-05-24 10:20:00,37.11,37.25,37.1,37.22,25600.0,20.9557,21.0347,20.95,21.0178,25600.0
2005-05-24 10:30:00,37.23,37.25,37.2,37.22,29200.0,21.0234,21.0347,21.0065,21.0178,29200.0
2005-05-24 10:40:00,37.22,37.24,37.18,37.2,60600.0,21.0178,21.0291,20.9952,21.0065,60600.0
2005-05-24 10:50:00,37.21,37.31,37.2,37.31,40800.0,21.0121,21.0686,21.0065,21.0686,40800.0
2005-05-24 11:00:00,37.31,37.43,37.28,37.35,79100.0,21.0686,21.1364,21.0517,21.0912,79100.0
2005-05-24 11:10:00,37.38,37.4,37.28,37.33,39400.0,21.1081,21.1194,21.0517,21.0799,39400.0
2005-05-24 11:20:00,37.33,37.34,37.28,37.31,18600.0,21.0799,21.0855,21.0517,21.0686,18600.0
2005-05-24 11:30:00,37.3,37.34,37.27,37.33,14800.0,21.063,21.0855,21.046,21.0799,14800.0
2005-05-24 11:40:00,37.3,37.39,37.28,37.39,26300.0,21.063,21.1138,21.0517,21.1138,26300.0
2005-05-24 11:50:00,37.39,37.4,37.27,37.32,32500.0,21.1138,21.1194,21.046,21.0743,32500.0
2005-05-24 12:00:00,37.32,37.42,37.32,37.41,24700.0,21.0743,21.1307,21.0743,21.1251,24700.0
2005-05-24 12:10:00,37.39,37.46,37.39,37.46,28900.0,21.1138,21.1533,21.1138,21.1533,28900.0
2005-05-24 12:20:00,37.47,37.47,37.38,37.41,24100.0,21.159,21.159,21.1081,21.1251,24100.0
2005-05-24 12:30:00,37.39,37.5,37.39,37.39,38500.0,21.1138,21.1759,21.1138,21.1138,38500.0
2005-05-24 12:40:00,37.34,37.51,37.34,37.48,36100.0,21.0855,21.1815,21.0855,21.1646,36100.0
2005-05-24 12:50:00,37.49,37.5,37.46,37.48,11900.0,21.1702,21.1759,21.1533,21.1646,11900.0
2005-05-24 13:00:00,37.45,37.5,37.42,37.42,17000.0,21.1477,21.1759,21.1307,21.1307,17000.0
2005-05-24 13:10:00,37.42,37.47,37.41,37.45,25500.0,21.1307,21.159,21.1251,21.1477,25500.0
2005-05-24 13:20:00,37.45,37.49,37.41,37.47,17300.0,21.1477,21.1702,21.1251,21.159,17300.0
2005-05-24 13:30:00,37.48,37.48,37.44,37.45,35400.0,21.1646,21.1646,21.142,21.1477,35400.0
2005-05-24 13:40:00,37.44,37.48,37.43,37.46,26100.0,21.142,21.1646,21.1364,21.1533,26100.0
2005-05-24 13:50:00,37.46,37.49,37.41,37.49,20000.0,21.1533,21.1702,21.1251,21.1702,20000.0
2005-05-24 14:00:00,37.48,37.57,37.45,37.53,57100.0,21.1646,21.2154,21.1477,21.1928,57100.0
2005-05-24 14:10:00,37.52,37.56,37.45,37.53,26800.0,21.1872,21.2098,21.1477,21.1928,26800.0
2005-05-24 14:20:00,37.53,37.64,37.52,37.59,40900.0,21.1928,21.255,21.1872,21.2267,40900.0
2005-05-24 14:30:00,37.6,37.63,37.54,37.54,52600.0,21.2324,21.2493,21.1985,21.1985,52600.0
2005-05-24 14:40:00,37.55,37.57,37.5,37.54,46900.0,21.2041,21.2154,21.1759,21.1985,46900.0
2005-05-24 14:50:00,37.56,37.63,37.52,37.62,35300.0,21.2098,21.2493,21.1872,21.2437,35300.0
2005-05-24 15:00:00,37.6,37.66,37.58,37.65,28000.0,21.2324,21.2662,21.2211,21.2606,28000.0
2005-05-24 15:10:00,37.65,37.71,37.62,37.63,48400.0,21.2606,21.2945,21.2437,21.2493,48400.0
2005-05-24 15:20:00,37.66,37.76,37.64,37.74,38000.0,21.2662,21.3227,21.255,21.3114,38000.0
2005-05-24 15:30:00,37.75,37.86,37.73,37.83,137700.0,21.3171,21.3792,21.3058,21.3622,137700.0
2005-05-24 15:40:00,37.84,37.85,37.66,37.68,52900.0,21.3679,21.3735,21.2662,21.2775,52900.0
2005-05-24 15:50:00,37.69,37.83,37.65,37.68,62800.0,21.2832,21.3622,21.2606,21.2775,62800.0
2005-05-25 09:30:00,37.65,37.68,37.5,37.65,61900.0,21.2606,21.2775,21.1759,21.2606,61900.0
2005-05-25 09:40:00,37.65,37.66,37.51,37.57,31300.0,21.2606,21.2662,21.1815,21.2154,31300.0
2005-05-25 09:50:00,37.54,37.65,37.53,37.64,35300.0,21.1985,21.2606,21.1928,21.255,35300.0
2005-05-25 10:00:00,37.6,37.65,37.52,37.58,16000.0,21.2324,21.2606,21.1872,21.2211,16000.0
2005-05-25 10:10:00,37.58,37.64,37.58,37.59,22100.0,21.2211,21.255,21.2211,21.2267,22100.0
2005-05-25 10:20:00,37.59,37.6,37.53,37.53,112900.0,21.2267,21.2324,21.1928,21.1928,112900.0
2005-05-25 10:30:00,37.55,37.55,37.33,37.35,42400.0,21.2041,21.2041,21.0799,21.0912,42400.0
2005-05-25 10:40:00,37.37,37.41,37.32,37.34,10700.0,21.1025,21.1251,21.0743,21.0855,10700.0
2005-05-25 10:50:00,37.33,37.39,37.33,37.35,16700.0,21.0799,21.1138,21.0799,21.0912,16700.0
2005-05-25 11:00:00,37.35,37.38,37.32,37.36,19500.0,21.0912,21.1081,21.0743,21.0968,19500.0
2005-05-25 11:10:00,37.36,37.37,37.29,37.29,21000.0,21.0968,21.1025,21.0573,21.0573,21000.0
2005-05-25 11:20:00,37.3,37.31,37.25,37.26,39200.0,21.063,21.0686,21.0347,21.0404,39200.0
2005-05-25 11:30:00,37.26,37.33,37.25,37.31,18200.0,21.0404,21.0799,21.0347,21.0686,18200.0
2005-05-25 11:40:00,37.32,37.32,37.28,37.3,19900.0,21.0743,21.0743,21.0517,21.063,19900.0
2005-05-25 11:50:00,37.29,37.29,37.22,37.23,20700.0,21.0573,21.0573,21.0178,21.0234,20700.0
2005-05-25 12:00:00,37.23,37.23,37.17,37.17,26700.0,21.0234,21.0234,20.9895,20.9895,26700.0
2005-05-25 12:10:00,37.18,37.19,37.15,37.16,9400.0,20.9952,21.0008,20.9783,20.9839,9400.0
2005-05-25 12:20:00,37.15,37.18,37.15,37.18,11200.0,20.9783,20.9952,20.9783,20.9952,11200.0
2005-05-25 12:30:00,37.18,37.2,37.17,37.2,12300.0,20.9952,21.0065,20.9895,21.0065,12300.0
2005-05-25 12:40:00,37.18,37.2,37.16,37.17,25900.0,20.9952,21.0065,20.9839,20.9895,25900.0
2005-05-25 12:50:00,37.17,37.18,37.15,37.16,10100.0,20.9895,20.9952,20.9783,20.9839,10100.0
2005-05-25 13:00:00,37.15,37.18,37.15,37.17,16000.0,20.9783,20.9952,20.9783,20.9895,16000.0
2005-05-25 13:10:00,37.17,37.21,37.16,37.2,18000.0,20.9895,21.0121,20.9839,21.0065,18000.0
2005-05-25 13:20:00,37.19,37.19,37.11,37.11,26400.0,21.0008,21.0008,20.9557,20.9557,26400.0
2005-05-25 13:30:00,37.11,37.18,37.11,37.18,41000.0,20.9557,20.9952,20.9557,20.9952,41000.0
2005-05-25 13:40:00,37.17,37.18,37.12,37.12,8600.0,20.9895,20.9952,20.9613,20.9613,8600.0
2005-05-25 13:50:00,37.12,37.16,37.11,37.14,11100.0,20.9613,20.9839,20.9557,20.9726,11100.0
2005-05-25 14:00:00,37.14,37.2,37.14,37.18,21500.0,20.9726,21.0065,20.9726,20.9952,21500.0
2005-05-25 14:10:00,37.18,37.19,37.15,37.15,19300.0,20.9952,21.0008,20.9783,20.9783,19300.0
2005-05-25 14:20:00,37.15,37.22,37.14,37.22,15200.0,20.9783,21.0178,20.9726,21.0178,15200.0
2005-05-25 14:30:00,37.25,37.35,37.25,37.27,46300.0,21.0347,21.0912,21.0347,21.046,46300.0
2005-05-25 14:40:00,37.28,37.3,37.22,37.23,34200.0,21.0517,21.063,21.0178,21.0234,34200.0
2005-05-25 14:50:00,37.23,37.3,37.22,37.3,30700.0,21.0234,21.063,21.0178,21.063,30700.0
2005-05-25 15:00:00,37.29,37.29,37.24,37.24,31200.0,21.0573,21.0573,21.0291,21.0291,31200.0
2005-05-25 15:10:00,37.24,37.35,37.24,37.28,37300.0,21.0291,21.0912,21.0291,21.0517,37300.0
2005-05-25 15:20:00,37.28,37.46,37.28,37.34,38500.0,21.0517,21.1533,21.0517,21.0855,38500.0
2005-05-25 15:30:00,37.35,37.41,37.32,37.41,64300.0,21.0912,21.1251,21.0743,21.1251,64300.0
2005-05-25 15:40:00,37.41,37.41,37.36,37.36,59200.0,21.1251,21.1251,21.0968,21.0968,59200.0
2005-05-25 15:50:00,37.37,37.39,37.36,37.37,75900.0,21.1025,21.1138,21.0968,21.1025,75900.0
2005-05-26 09:30:00,37.34,37.4,37.2,37.33,61800.0,21.0855,21.1194,21.0065,21.0799,61800.0
2005-05-26 09:40:00,37.32,37.45,37.28,37.33,14000.0,21.0743,21.1477,21.0517,21.0799,14000.0
2005-05-26 09:50:00,37.34,37.4,37.29,37.33,25700.0,21.0855,21.1194,21.0573,21.0799,25700.0
2005-05-26 10:00:00,37.34,37.5,37.34,37.47,21600.0,21.0855,21.1759,21.0855,21.159,21600.0
2005-05-26 10:10:00,37.48,37.61,37.45,37.55,52100.0,21.1646,21.238,21.1477,21.2041,52100.0
2005-05-26 10:20:00,37.53,37.53,37.48,37.5,21600.0,21.1928,21.1928,21.1646,21.1759,21600.0
2005-05-26 10:30:00,37.49,37.53,37.41,37.49,29400.0,21.1702,21.1928,21.1251,21.1702,29400.0
2005-05-26 10:40:00,37.45,37.49,37.36,37.4,19400.0,21.1477,21.1702,21.0968,21.1194,19400.0
2005-05-26 10:50:00,37.4,37.58,37.38,37.55,35700.0,21.1194,21.2211,21.1081,21.2041,35700.0
2005-05-26 11:00:00,37.54,37.56,37.48,37.53,34700.0,21.1985,21.2098,21.1646,21.1928,34700.0
2005-05-26 11:10:00,37.53,37.59,37.51,37.56,28100.0,21.1928,21.2267,21.1815,21.2098,28100.0
2005-05-26 11:20:00,37.56,37.59,37.51,37.53,17000.0,21.2098,21.2267,21.1815,21.1928,17000.0
2005-05-26 11:30:00,37.53,37.55,37.51,37.54,17900.0,21.1928,21.2041,21.1815,21.1985,17900.0
2005-05-26 11:40:00,37.54,37.6,37.47,37.52,16500.0,21.1985,21.2324,21.159,21.1872,16500.0
2005-05-26 11:50:00,37.51,37.52,37.45,37.46,14100.0,21.1815,21.1872,21.1477,21.1533,14100.0
2005-05-26 12:00:00,37.46,37.5,37.42,37.45,13800.0,21.1533,21.1759,21.1307,21.1477,13800.0
2005-05-26 12:10:00,37.45,37.52,37.45,37.48,9400.0,21.1477,21.1872,21.1477,21.1646,9400.0
2005-05-26 12:20:00,37.48,37.53,37.47,37.48,13600.0,21.1646,21.1928,21.159,21.1646,13600.0
2005-05-26 12:30:00,37.49,37.51,37.46,37.51,7000.0,21.1702,21.1815,21.1533,21.1815,7000.0
2005-05-26 12:40:00,37.51,37.56,37.51,37.55,10100.0,21.1815,21.2098,21.1815,21.2041,10100.0
2005-05-26 12:50:00,37.54,37.6,37.47,37.47,22000.0,21.1985,21.2324,21.159,21.159,22000.0
2005-05-26 13:00:00,37.47,37.5,37.46,37.5,23400.0,21.159,21.1759,21.1533,21.1759,23400.0
2005-05-26 13:10:00,37.5,37.5,37.42,37.43,13700.0,21.1759,21.1759,21.1307,21.1364,13700.0
2005-05-26 13:20:00,37.43,37.48,37.41,37.46,14800.0,21.1364,21.1646,21.1251,21.1533,14800.0
2005-05-26 13:30:00,37.47,37.5,37.47,37.49,16100.0,21.159,21.1759,21.159,21.1702,16100.0
2005-05-26 13:40:00,37.49,37.57,37.46,37.46,37000.0,21.1702,21.2154,21.1533,21.1533,37000.0
2005-05-26 13:50:00,37.46,37.47,37.43,37.44,29800.0,21.1533,21.159,21.1364,21.142,29800.0
2005-05-26 14:00:00,37.44,37.47,37.42,37.46,24600.0,21.142,21.159,21.1307,21.1533,24600.0
2005-05-26 14:10:00,37.46,37.46,37.41,37.41,52300.0,21.1533,21.1533,21.1251,21.1251,52300.0
2005-05-26 14:20:00,37.41,37.5,37.4,37.49,28800.0,21.1251,21.1759,21.1194,21.1702,28800.0
2005-05-26 14:30:00,37.49,37.49,37.46,37.47,10500.0,21.1702,21.1702,21.1533,21.159,10500.0
2005-05-26 14:40:00,37.46,37.5,37.46,37.48,13100.0,21.1533,21.1759,21.1533,21.1646,13100.0
2005-05-26 14:50:00,37.47,37.5,37.45,37.45,16100.0,21.159,21.1759,21.1477,21.1477,16100.0
2005-05-26 15:00:00,37.45,37.47,37.41,37.44,19200.0,21.1477,21.159,21.1251,21.142,19200.0
2005-05-26 15:10:00,37.44,37.5,37.39,37.48,35000.0,21.142,21.1759,21.1138,21.1646,35000.0
2005-05-26 15:20:00,37.49,37.53,37.46,37.5,21700.0,21.1702,21.1928,21.1533,21.1759,21700.0
2005-05-26 15:30:00,37.5,37.62,37.49,37.59,51900.0,21.1759,21.2437,21.1702,21.2267,51900.0
2005-05-26 15:40:00,37.6,37.6,37.53,37.54,36000.0,21.2324,21.2324,21.1928,21.1985,36000.0
2005-05-26 15:50:00,37.53,37.53,37.48,37.48,38800.0,21.1928,21.1928,21.1646,21.1646,38800.0
2005-05-27 09:30:00,37.34,37.38,37.28,37.36,50000.0,21.0855,21.1081,21.0517,21.0968,50000.0
2005-05-27 09:40:00,37.36,37.45,37.35,37.37,25800.0,21.0968,21.1477,21.0912,21.1025,25800.0
2005-05-27 09:50:00,37.35,37.35,37.24,37.25,29500.0,21.0912,21.0912,21.0291,21.0347,29500.0
2005-05-27 10:00:00,37.23,37.34,37.23,37.31,30300.0,21.0234,21.0855,21.0234,21.0686,30300.0
2005-05-27 10:10:00,37.31,37.31,37.16,37.16,20700.0,21.0686,21.0686,20.9839,20.9839,20700.0
2005-05-27 10:20:00,37.15,37.22,37.11,37.22,23400.0,20.9783,21.0178,20.9557,21.0178,23400.0
2005-05-27 10:30:00,37.22,37.22,37.18,37.18,14100.0,21.0178,21.0178,20.9952,20.9952,14100.0
2005-05-27 10:40:00,37.19,37.23,37.18,37.22,28400.0,21.0008,21.0234,20.9952,21.0178,28400.0
2005-05-27 10:50:00,37.2,37.22,37.17,37.17,13200.0,21.0065,21.0178,20.9895,20.9895,13200.0
2005-05-27 11:00:00,37.17,37.4,37.17,37.38,61700.0,20.9895,21.1194,20.9895,21.1081,61700.0
2005-05-27 11:10:00,37.4,37.42,37.38,37.4,17400.0,21.1194,21.1307,21.1081,21.1194,17400.0
2005-05-27 11:20:00,37.4,37.41,37.34,37.35,14800.0,21.1194,21.1251,21.0855,21.0912,14800.0
2005-05-27 11:30:00,37.35,37.4,37.35,37.37,21200.0,21.0912,21.1194,21.0912,21.1025,21200.0
2005-05-27 11:40:00,37.36,37.45,37.36,37.39,16700.0,21.0968,21.1477,21.0968,21.1138,16700.0
2005-05-27 11:50:00,37.38,37.4,37.36,37.37,14400.0,21.1081,21.1194,21.0968,21.1025,14400.0
2005-05-27 12:00:00,37.37,37.38,37.34,37.35,12900.0,21.1025,21.1081,21.0855,21.0912,12900.0
2005-05-27 12:10:00,37.34,37.42,37.31,37.41,20100.0,21.0855,21.1307,21.0686,21.1251,20100.0
2005-05-27 12:20:00,37.41,37.43,37.39,37.4,22200.0,21.1251,21.1364,21.1138,21.1194,22200.0
2005-05-27 12:30:00,37.39,37.41,37.36,37.38,10700.0,21.1138,21.1251,21.0968,21.1081,10700.0
2005-05-27 12:40:00,37.37,37.39,37.37,37.39,12700.0,21.1025,21.1138,21.1025,21.1138,12700.0
2005-05-27 12:50:00,37.39,37.39,37.35,37.38,8600.0,21.1138,21.1138,21.0912,21.1081,8600.0
2005-05-27 13:00:00,37.36,37.42,37.33,37.42,27600.0,21.0968,21.1307,21.0799,21.1307,27600.0
2005-05-27 13:10:00,37.42,37.45,37.38,37.45,17400.0,21.1307,21.1477,21.1081,21.1477,17400.0
2005-05-27 13:20:00,37.44,37.46,37.41,37.43,16500.0,21.142,21.1533,21.1251,21.1364,16500.0
2005-05-27 13:30:00,37.43,37.45,37.4,37.4,19900.0,21.1364,21.1477,21.1194,21.1194,19900.0
2005-05-27 13:40:00,37.4,37.41,37.34,37.34,13500.0,21.1194,21.1251,21.0855,21.0855,13500.0
2005-05-27 13:50:00,37.33,37.33,37.28,37.29,29200.0,21.0799,21.0799,21.0517,21.0573,29200.0
2005-05-27 14:00:00,37.28,37.3,37.26,37.3,18000.0,21.0517,21.063,21.0404,21.063,18000.0
2005-05-27 14:10:00,37.29,37.33,37.29,37.32,13800.0,21.0573,21.0799,21.0573,21.0743,13800.0
2005-05-27 14:20:00,37.32,37.33,37.29,37.29,14900.0,21.0743,21.0799,21.0573,21.0573,14900.0
2005-05-27 14:30:00,37.29,37.29,37.24,37.24,12800.0,21.0573,21.0573,21.0291,21.0291,12800.0
2005-05-27 14:40:00,37.24,37.26,37.23,37.26,19000.0,21.0291,21.0404,21.0234,21.0404,19000.0
2005-05-27 14:50:00,37.26,37.28,37.25,37.26,13500.0,21.0404,21.0517,21.0347,21.0404,13500.0
2005-05-27 15:00:00,37.25,37.28,37.25,37.26,14500.0,21.0347,21.0517,21.0347,21.0404,14500.0
2005-05-27 15:10:00,37.27,37.27,37.24,37.26,15700.0,21.046,21.046,21.0291,21.0404,15700.0
2005-05-27 15:20:00,37.26,37.32,37.24,37.32,20300.0,21.0404,21.0743,21.0291,21.0743,20300.0
2005-05-27 15:30:00,37.31,37.38,37.31,37.37,18800.0,21.0686,21.1081,21.0686,21.1025,18800.0
2005-05-27 15:40:00,37.39,37.43,37.36,37.36,35000.0,21.1138,21.1364,21.0968,21.0968,35000.0
2005-05-27 15:50:00,37.39,37.39,37.3,37.35,31400.0,21.1138,21.1138,21.063,21.0912,31400.0
2005-05-31 09:30:00,37.25,37.34,37.21,37.32,45200.0,21.0347,21.0855,21.0121,21.0743,45200.0
2005-05-31 09:40:00,37.31,37.36,37.3,37.36,23700.0,21.0686,21.0968,21.063,21.0968,23700.0
2005-05-31 09:50:00,37.37,37.43,37.28,37.3,42400.0,21.1025,21.1364,21.0517,21.063,42400.0
2005-05-31 10:00:00,37.34,37.41,37.31,37.32,36300.0,21.0855,21.1251,21.0686,21.0743,36300.0
2005-05-31 10:10:00,37.31,37.31,37.18,37.18,19200.0,21.0686,21.0686,20.9952,20.9952,19200.0
2005-05-31 10:20:00,37.18,37.24,37.18,37.22,11300.0,20.9952,21.0291,20.9952,21.0178,11300.0
2005-05-31 10:30:00,37.2,37.22,37.13,37.14,25700.0,21.0065,21.0178,20.967,20.9726,25700.0
2005-05-31 10:40:00,37.16,37.19,37.02,37.18,69800.0,20.9839,21.0008,20.9048,20.9952,69800.0
2005-05-31 10:50:00,37.18,37.18,36.99,37.0,22300.0,20.9952,20.9952,20.8879,20.8936,22300.0
2005-05-31 11:00:00,37.0,37.05,36.98,36.98,13600.0,20.8936,20.9218,20.8823,20.8823,13600.0
2005-05-31 11:10:00,36.98,37.0,36.95,36.98,26900.0,20.8823,20.8936,20.8653,20.8823,26900.0
2005-05-31 11:20:00,36.99,36.99,36.95,36.97,18000.0,20.8879,20.8879,20.8653,20.8766,18000.0
2005-05-31 11:30:00,36.99,37.0,36.95,36.97,13700.0,20.8879,20.8936,20.8653,20.8766,13700.0
2005-05-31 11:40:00,36.97,36.99,36.95,36.98,27500.0,20.8766,20.8879,20.8653,20.8823,27500.0
2005-05-31 11:50:00,36.99,37.0,36.97,36.99,18200.0,20.8879,20.8936,20.8766,20.8879,18200.0
2005-05-31 12:00:00,36.99,37.05,36.99,37.05,34700.0,20.8879,20.9218,20.8879,20.9218,34700.0
2005-05-31 12:10:00,37.06,37.07,37.04,37.06,17100.0,20.9274,20.9331,20.9161,20.9274,17100.0
2005-05-31 12:20:00,37.06,37.06,37.02,37.04,9400.0,20.9274,20.9274,20.9048,20.9161,9400.0
2005-05-31 12:30:00,37.04,37.05,36.99,36.99,29600.0,20.9161,20.9218,20.8879,20.8879,29600.0
2005-05-31 12:40:00,37.0,37.11,37.0,37.1,24700.0,20.8936,20.9557,20.8936,20.95,24700.0
2005-05-31 12:50:00,37.1,37.1,37.04,37.1,23100.0,20.95,20.95,20.9161,20.95,23100.0
2005-05-31 13:00:00,37.1,37.11,37.06,37.06,12700.0,20.95,20.9557,20.9274,20.9274,12700.0
2005-05-31 13:10:00,37.08,37.1,37.06,37.1,9000.0,20.9387,20.95,20.9274,20.95,9000.0
2005-05-31 13:20:00,37.1,37.11,37.09,37.09,9800.0,20.95,20.9557,20.9444,20.9444,9800.0
2005-05-31 13:30:00,37.09,37.19,37.09,37.13,42300.0,20.9444,21.0008,20.9444,20.967,42300.0
2005-05-31 13:40:00,37.12,37.17,37.09,37.17,10700.0,20.9613,20.9895,20.9444,20.9895,10700.0
2005-05-31 13:50:00,37.19,37.3,37.19,37.19,34300.0,21.0008,21.063,21.0008,21.0008,34300.0
2005-05-31 14:00:00,37.21,37.26,37.19,37.22,25600.0,21.0121,21.0404,21.0008,21.0178,25600.0
2005-05-31 14:10:00,37.22,37.22,37.18,37.2,33300.0,21.0178,21.0178,20.9952,21.0065,33300.0
2005-05-31 14:20:00,37.2,37.2,37.15,37.17,17400.0,21.0065,21.0065,20.9783,20.9895,17400.0
2005-05-31 14:30:00,37.16,37.28,37.16,37.24,36800.0,20.9839,21.0517,20.9839,21.0291,36800.0
2005-05-31 14:40:00,37.25,37.29,37.2,37.23,30700.0,21.0347,21.0573,21.0065,21.0234,30700.0
2005-05-31 14:50:00,37.24,37.3,37.24,37.26,28800.0,21.0291,21.063,21.0291,21.0404,28800.0
2005-05-31 15:00:00,37.26,37.28,37.23,37.24,22900.0,21.0404,21.0517,21.0234,21.0291,22900.0
2005-05-31 15:10:00,37.23,37.35,37.23,37.32,45200.0,21.0234,21.0912,21.0234,21.0743,45200.0
2005-05-31 15:20:00,37.35,37.39,37.3,37.3,45800.0,21.0912,21.1138,21.063,21.063,45800.0
2005-05-31 15:30:00,37.3,37.3,37.23,37.24,61600.0,21.063,21.063,21.0234,21.0291,61600.0
2005-05-31 15:40:00,37.24,37.24,37.13,37.17,67400.0,21.0291,21.0291,20.967,20.9895,67400.0
2005-05-31 15:50:00,37.18,37.23,37.14,37.16,66700.0,20.9952,21.0234,20.9726,20.9839,66700.0
2005-06-01 09:30:00,37.11,37.27,37.02,37.25,52100.0,20.9557,21.046,20.9048,21.0347,52100.0
2005-06-01 09:40:00,37.26,37.4,37.24,37.35,40000.0,21.0404,21.1194,21.0291,21.0912,40000.0
2005-06-01 09:50:00,37.36,37.52,37.32,37.52,53100.0,21.0968,21.1872,21.0743,21.1872,53100.0
2005-06-01 10:00:00,37.51,37.79,37.49,37.75,106200.0,21.1815,21.3397,21.1702,21.3171,106200.0
2005-06-01 10:10:00,37.75,37.94,37.72,37.78,70800.0,21.3171,21.4244,21.3001,21.334,70800.0
2005-06-01 10:20:00,37.76,37.84,37.72,37.8,81000.0,21.3227,21.3679,21.3001,21.3453,81000.0
2005-06-01 10:30:00,37.82,37.88,37.67,37.73,38100.0,21.3566,21.3905,21.2719,21.3058,38100.0
2005-06-01 10:40:00,37.72,37.74,37.63,37.74,19000.0,21.3001,21.3114,21.2493,21.3114,19000.0
2005-06-01 10:50:00,37.75,37.76,37.69,37.7,26200.0,21.3171,21.3227,21.2832,21.2888,26200.0
2005-06-01 11:00:00,37.71,37.83,37.7,37.78,34700.0,21.2945,21.3622,21.2888,21.334,34700.0
2005-06-01 11:10:00,37.78,37.84,37.78,37.82,27300.0,21.334,21.3679,21.334,21.3566,27300.0
2005-06-01 11:20:00,37.82,38.0,37.82,37.95,169200.0,21.3566,21.4582,21.3566,21.43,169200.0
2005-06-01 11:30:00,37.94,37.97,37.87,37.89,31000.0,21.4244,21.4413,21.3848,21.3961,31000.0
2005-06-01 11:40:00,37.9,37.94,37.89,37.91,27400.0,21.4018,21.4244,21.3961,21.4074,27400.0
2005-06-01 11:50:00,37.89,37.96,37.89,37.96,37300.0,21.3961,21.4357,21.3961,21.4357,37300.0
2005-06-01 12:00:00,37.96,37.97,37.89,37.91,30900.0,21.4357,21.4413,21.3961,21.4074,30900.0
2005-06-01 12:10:00,37.92,37.92,37.85,37.85,30300.0,21.4131,21.4131,21.3735,21.3735,30300.0
2005-06-01 12:20:00,37.86,37.88,37.83,37.88,14800.0,21.3792,21.3905,21.3622,21.3905,14800.0
2005-06-01 12:30:00,37.89,37.92,37.81,37.83,20100.0,21.3961,21.4131,21.351,21.3622,20100.0
2005-06-01 12:40:00,37.81,37.91,37.81,37.91,22800.0,21.351,21.4074,21.351,21.4074,22800.0
2005-06-01 12:50:00,37.9,37.94,37.85,37.92,42100.0,21.4018,21.4244,21.3735,21.4131,42100.0
2005-06-01 13:00:00,37.91,37.94,37.89,37.94,22600.0,21.4074,21.4244,21.3961,21.4244,22600.0
2005-06-01 13:10:00,37.93,37.94,37.88,37.89,20700.0,21.4187,21.4244,21.3905,21.3961,20700.0
2005-06-01 13:20:00,37.89,37.94,37.89,37.9,16300.0,21.3961,21.4244,21.3961,21.4018,16300.0
2005-06-01 13:30:00,37.91,37.95,37.85,37.87,40700.0,21.4074,21.43,21.3735,21.3848,40700.0
2005-06-01 13:40:00,37.87,37.93,37.87,37.89,26900.0,21.3848,21.4187,21.3848,21.3961,26900.0
2005-06-01 13:50:00,37.89,37.9,37.81,37.88,39600.0,21.3961,21.4018,21.351,21.3905,39600.0
2005-06-01 14:00:00,37.88,37.93,37.84,37.85,26500.0,21.3905,21.4187,21.3679,21.3735,26500.0
2005-06-01 14:10:00,37.84,37.87,37.73,37.79,53700.0,21.3679,21.3848,21.3058,21.3397,53700.0
2005-06-01 14:20:00,37.78,37.81,37.74,37.78,25000.0,21.334,21.351,21.3114,21.334,25000.0
2005-06-01 14:30:00,37.78,37.82,37.75,37.81,24100.0,21.334,21.3566,21.3171,21.351,24100.0
2005-06-01 14:40:00,37.81,37.81,37.55,37.65,56500.0,21.351,21.351,21.2041,21.2606,56500.0
2005-06-01 14:50:00,37.62,37.69,37.58,37.64,34300.0,21.2437,21.2832,21.2211,21.255,34300.0
2005-06-01 15:00:00,37.65,37.71,37.64,37.69,25800.0,21.2606,21.2945,21.255,21.2832,25800.0
2005-06-01 15:10:00,37.7,37.74,37.66,37.69,28100.0,21.2888,21.3114,21.2662,21.2832,28100.0
2005-06-01 15:20:00,37.7,37.72,37.62,37.65,54700.0,21.2888,21.3001,21.2437,21.2606,54700.0
2005-06-01 15:30:00,37.62,37.74,37.62,37.7,75300.0,21.2437,21.3114,21.2437,21.2888,75300.0
2005-06-01 15:40:00,37.73,37.79,37.68,37.77,54400.0,21.3058,21.3397,21.2775,21.3284,54400.0
2005-06-01 15:50:00,37.77,37.77,37.77,37.77,0.0,21.3284,21.3284,21.3284,21.3284,0.0
2005-06-02 09:30:00,37.72,37.72,37.55,37.65,67300.0,21.3001,21.3001,21.2041,21.2606,67300.0
2005-06-02 09:40:00,37.65,37.78,37.64,37.77,53400.0,21.2606,21.334,21.255,21.3284,53400.0
2005-06-02 09:50:00,37.78,37.84,37.76,37.77,53300.0,21.334,21.3679,21.3227,21.3284,53300.0
2005-06-02 10:00:00,37.77,37.82,37.72,37.72,37700.0,21.3284,21.3566,21.3001,21.3001,37700.0
2005-06-02 10:10:00,37.74,37.74,37.68,37.72,26500.0,21.3114,21.3114,21.2775,21.3001,26500.0
2005-06-02 10:20:00,37.72,37.75,37.66,37.7,31300.0,21.3001,21.3171,21.2662,21.2888,31300.0
2005-06-02 10:30:00,37.7,37.77,37.65,37.67,22000.0,21.2888,21.3284,21.2606,21.2719,22000.0
2005-06-02 10:40:00,37.65,37.76,37.61,37.72,22800.0,21.2606,21.3227,21.238,21.3001,22800.0
2005-06-02 10:50:00,37.71,37.73,37.62,37.62,11700.0,21.2945,21.3058,21.2437,21.2437,11700.0
2005-06-02 11:00:00,37.62,37.64,37.52,37.6,13800.0,21.2437,21.255,21.1872,21.2324,13800.0
2005-06-02 11:10:00,37.6,37.61,37.56,37.59,16900.0,21.2324,21.238,21.2098,21.2267,16900.0
2005-06-02 11:20:00,37.6,37.64,37.57,37.58,13900.0,21.2324,21.255,21.2154,21.2211,13900.0
2005-06-02 11:30:00,37.58,37.66,37.57,37.65,17100.0,21.2211,21.2662,21.2154,21.2606,17100.0
2005-06-02 11:40:00,37.66,37.72,37.65,37.68,13300.0,21.2662,21.3001,21.2606,21.2775,13300.0
2005-06-02 11:50:00,37.68,37.7,37.63,37.67,15500.0,21.2775,21.2888,21.2493,21.2719,15500.0
2005-06-02 12:00:00,37.65,37.68,37.63,37.64,11400.0,21.2606,21.2775,21.2493,21.255,11400.0
2005-06-02 12:10:00,37.65,37.68,37.63,37.63,11500.0,21.2606,21.2775,21.2493,21.2493,11500.0
2005-06-02 12:20:00,37.62,37.64,37.58,37.61,16700.0,21.2437,21.255,21.2211,21.238,16700.0
2005-06-02 12:30:00,37.58,37.64,37.58,37.6,10400.0,21.2211,21.255,21.2211,21.2324,10400.0
2005-06-02 12:40:00,37.6,37.64,37.57,37.57,9200.0,21.2324,21.255,21.2154,21.2154,9200.0
2005-06-02 12:50:00,37.59,37.64,37.59,37.64,8200.0,21.2267,21.255,21.2267,21.255,8200.0
2005-06-02 13:00:00,37.64,37.64,37.55,37.56,17800.0,21.255,21.255,21.2041,21.2098,17800.0
2005-06-02 13:10:00,37.55,37.63,37.55,37.63,9000.0,21.2041,21.2493,21.2041,21.2493,9000.0
2005-06-02 13:20:00,37.62,37.63,37.56,37.56,13200.0,21.2437,21.2493,21.2098,21.2098,13200.0
2005-06-02 13:30:00,37.57,37.57,37.54,37.55,10800.0,21.2154,21.2154,21.1985,21.2041,10800.0
2005-06-02 13:40:00,37.56,37.56,37.44,37.49,41000.0,21.2098,21.2098,21.142,21.1702,41000.0
2005-06-02 13:50:00,37.49,37.5,37.47,37.5,10100.0,21.1702,21.1759,21.159,21.1759,10100.0
2005-06-02 14:00:00,37.49,37.6,37.49,37.55,20900.0,21.1702,21.2324,21.1702,21.2041,20900.0
2005-06-02 14:10:00,37.56,37.58,37.52,37.53,8000.0,21.2098,21.2211,21.1872,21.1928,8000.0
2005-06-02 14:20:00,37.54,37.65,37.53,37.64,22000.0,21.1985,21.2606,21.1928,21.255,22000.0
2005-06-02 14:30:00,37.65,37.69,37.63,37.65,11600.0,21.2606,21.2832,21.2493,21.2606,11600.0
2005-06-02 14:40:00,37.66,37.68,37.64,37.65,8000.0,21.2662,21.2775,21.255,21.2606,8000.0
2005-06-02 14:50:00,37.66,37.75,37.65,37.74,20300.0,21.2662,21.3171,21.2606,21.3114,20300.0
2005-06-02 15:00:00,37.73,37.73,37.66,37.66,13900.0,21.3058,21.3058,21.2662,21.2662,13900.0
2005-06-02 15:10:00,37.66,37.74,37.63,37.73,20900.0,21.2662,21.3114,21.2493,21.3058,20900.0
2005-06-02 15:20:00,37.73,37.75,37.68,37.68,20900.0,21.3058,21.3171,21.2775,21.2775,20900.0
2005-06-02 15:30:00,37.68,37.74,37.66,37.74,19700.0,21.2775,21.3114,21.2662,21.3114,19700.0
2005-06-02 15:40:00,37.74,37.8,37.74,37.78,46700.0,21.3114,21.3453,21.3114,21.334,46700.0
2005-06-02 15:50:00,37.77,37.77,37.7,37.73,38300.0,21.3284,21.3284,21.2888,21.3058,38300.0
2005-06-03 09:30:00,37.65,37.7,37.55,37.63,40000.0,21.2606,21.2888,21.2041,21.2493,40000.0
2005-06-03 09:40:00,37.64,37.9,37.64,37.77,33600.0,21.255,21.4018,21.255,21.3284,33600.0
2005-06-03 09:50:00,37.72,37.77,37.72,37.75,20000.0,21.3001,21.3284,21.3001,21.3171,20000.0
2005-06-03 10:00:00,37.76,37.81,37.64,37.77,26400.0,21.3227,21.351,21.255,21.3284,26400.0
2005-06-03 10:10:00,37.77,37.84,37.77,37.79,12900.0,21.3284,21.3679,21.3284,21.3397,12900.0
2005-06-03 10:20:00,37.79,37.8,37.71,37.71,26300.0,21.3397,21.3453,21.2945,21.2945,26300.0
2005-06-03 10:30:00,37.72,37.77,37.66,37.7,24500.0,21.3001,21.3284,21.2662,21.2888,24500.0
2005-06-03 10:40:00,37.72,37.77,37.68,37.76,13400.0,21.3001,21.3284,21.2775,21.3227,13400.0
2005-06-03 10:50:00,37.75,37.78,37.73,37.73,21000.0,21.3171,21.334,21.3058,21.3058,21000.0
2005-06-03 11:00:00,37.72,37.78,37.68,37.68,14700.0,21.3001,21.334,21.2775,21.2775,14700.0
2005-06-03 11:10:00,37.68,37.71,37.66,37.71,23700.0,21.2775,21.2945,21.2662,21.2945,23700.0
2005-06-03 11:20:00,37.71,37.81,37.71,37.75,57600.0,21.2945,21.351,21.2945,21.3171,57600.0
2005-06-03 11:30:00,37.74,37.75,37.55,37.58,20800.0,21.3114,21.3171,21.2041,21.2211,20800.0
2005-06-03 11:40:00,37.58,37.65,37.48,37.49,19100.0,21.2211,21.2606,21.1646,21.1702,19100.0
2005-06-03 11:50:00,37.49,37.54,37.41,37.49,23400.0,21.1702,21.1985,21.1251,21.1702,23400.0
2005-06-03 12:00:00,37.49,37.52,37.42,37.42,28000.0,21.1702,21.1872,21.1307,21.1307,28000.0
2005-06-03 12:10:00,37.43,37.44,37.35,37.4,24700.0,21.1364,21.142,21.0912,21.1194,24700.0
2005-06-03 12:20:00,37.41,37.44,37.39,37.44,9600.0,21.1251,21.142,21.1138,21.142,9600.0
2005-06-03 12:30:00,37.42,37.47,37.35,37.46,19400.0,21.1307,21.159,21.0912,21.1533,19400.0
2005-06-03 12:40:00,37.46,37.47,37.41,37.43,8800.0,21.1533,21.159,21.1251,21.1364,8800.0
2005-06-03 12:50:00,37.45,37.45,37.41,37.42,5200.0,21.1477,21.1477,21.1251,21.1307,5200.0
2005-06-03 13:00:00,37.43,37.45,37.4,37.45,8300.0,21.1364,21.1477,21.1194,21.1477,8300.0
2005-06-03 13:10:00,37.45,37.47,37.41,37.43,16100.0,21.1477,21.159,21.1251,21.1364,16100.0
2005-06-03 13:20:00,37.44,37.53,37.44,37.53,16400.0,21.142,21.1928,21.142,21.1928,16400.0
2005-06-03 13:30:00,37.54,37.55,37.46,37.46,16500.0,21.1985,21.2041,21.1533,21.1533,16500.0
2005-06-03 13:40:00,37.46,37.47,37.42,37.44,15300.0,21.1533,21.159,21.1307,21.142,15300.0
2005-06-03 13:50:00,37.42,37.43,37.4,37.42,10400.0,21.1307,21.1364,21.1194,21.1307,10400.0
2005-06-03 14:00:00,37.4,37.42,37.34,37.38,21000.0,21.1194,21.1307,21.0855,21.1081,21000.0
2005-06-03 14:10:00,37.37,37.46,37.31,37.44,10300.0,21.1025,21.1533,21.0686,21.142,10300.0
2005-06-03 14:20:00,37.45,37.46,37.39,37.4,8900.0,21.1477,21.1533,21.1138,21.1194,8900.0
2005-06-03 14:30:00,37.4,37.48,37.39,37.41,36200.0,21.1194,21.1646,21.1138,21.1251,36200.0
2005-06-03 14:40:00,37.41,37.43,37.34,37.34,7400.0,21.1251,21.1364,21.0855,21.0855,7400.0
2005-06-03 14:50:00,37.36,37.36,37.27,37.29,26400.0,21.0968,21.0968,21.046,21.0573,26400.0
2005-06-03 15:00:00,37.29,37.4,37.28,37.4,25800.0,21.0573,21.1194,21.0517,21.1194,25800.0
2005-06-03 15:10:00,37.41,37.44,37.38,37.42,23200.0,21.1251,21.142,21.1081,21.1307,23200.0
2005-06-03 15:20:00,37.44,37.44,37.36,37.36,34900.0,21.142,21.142,21.0968,21.0968,34900.0
2005-06-03 15:30:00,37.39,37.51,37.38,37.48,48100.0,21.1138,21.1815,21.1081,21.1646,48100.0
2005-06-03 15:40:00,37.48,37.52,37.47,37.48,27300.0,21.1646,21.1872,21.159,21.1646,27300.0
2005-06-03 15:50:00,37.47,37.47,37.4,37.43,40800.0,21.159,21.159,21.1194,21.1364,40800.0
2005-06-06 09:30:00,37.24,37.43,37.24,37.43,46900.0,21.0291,21.1364,21.0291,21.1364,46900.0
2005-06-06 09:40:00,37.43,37.45,37.35,37.35,16500.0,21.1364,21.1477,21.0912,21.0912,16500.0
2005-06-06 09:50:00,37.37,37.44,37.37,37.4,18500.0,21.1025,21.142,21.1025,21.1194,18500.0
2005-06-06 10:00:00,37.4,37.4,37.29,37.3,16800.0,21.1194,21.1194,21.0573,21.063,16800.0
2005-06-06 10:10:00,37.31,37.38,37.31,37.35,22700.0,21.0686,21.1081,21.0686,21.0912,22700.0
2005-06-06 10:20:00,37.34,37.59,37.33,37.4,31400.0,21.0855,21.2267,21.0799,21.1194,31400.0
2005-06-06 10:30:00,37.4,37.41,37.37,37.39,18800.0,21.1194,21.1251,21.1025,21.1138,18800.0
2005-06-06 10:40:00,37.39,37.42,37.39,37.39,17100.0,21.1138,21.1307,21.1138,21.1138,17100.0
2005-06-06 10:50:00,37.4,37.43,37.31,37.39,25800.0,21.1194,21.1364,21.0686,21.1138,25800.0
2005-06-06 11:00:00,37.36,37.38,37.32,37.33,16100.0,21.0968,21.1081,21.0743,21.0799,16100.0
2005-06-06 11:10:00,37.32,37.35,37.3,37.31,12900.0,21.0743,21.0912,21.063,21.0686,12900.0
2005-06-06 11:20:00,37.32,37.39,37.3,37.37,13500.0,21.0743,21.1138,21.063,21.1025,13500.0
2005-06-06 11:30:00,37.37,37.38,37.35,37.35,7300.0,21.1025,21.1081,21.0912,21.0912,7300.0
2005-06-06 11:40:00,37.35,37.35,37.29,37.29,12700.0,21.0912,21.0912,21.0573,21.0573,12700.0
2005-06-06 11:50:00,37.3,37.32,37.29,37.29,9000.0,21.063,21.0743,21.0573,21.0573,9000.0
2005-06-06 12:00:00,37.3,37.41,37.3,37.41,12500.0,21.063,21.1251,21.063,21.1251,12500.0
2005-06-06 12:10:00,37.41,37.49,37.4,37.49,13400.0,21.1251,21.1702,21.1194,21.1702,13400.0
2005-06-06 12:20:00,37.49,37.54,37.39,37.39,22500.0,21.1702,21.1985,21.1138,21.1138,22500.0
2005-06-06 12:30:00,37.39,37.4,37.36,37.37,8600.0,21.1138,21.1194,21.0968,21.1025,8600.0
2005-06-06 12:40:00,37.39,37.44,37.39,37.43,9300.0,21.1138,21.142,21.1138,21.1364,9300.0
2005-06-06 12:50:00,37.43,37.44,37.4,37.42,7300.0,21.1364,21.142,21.1194,21.1307,7300.0
2005-06-06 13:00:00,37.41,37.42,37.35,37.36,10600.0,21.1251,21.1307,21.0912,21.0968,10600.0
2005-06-06 13:10:00,37.37,37.38,37.34,37.36,6900.0,21.1025,21.1081,21.0855,21.0968,6900.0
2005-06-06 13:20:00,37.35,37.36,37.32,37.34,10200.0,21.0912,21.0968,21.0743,21.0855,10200.0
2005-06-06 13:30:00,37.33,37.34,37.28,37.3,24200.0,21.0799,21.0855,21.0517,21.063,24200.0
2005-06-06 13:40:00,37.31,37.4,37.29,37.4,25900.0,21.0686,21.1194,21.0573,21.1194,25900.0
2005-06-06 13:50:00,37.4,37.42,37.36,37.36,12700.0,21.1194,21.1307,21.0968,21.0968,12700.0
2005-06-06 14:00:00,37.34,37.44,37.33,37.41,26800.0,21.0855,21.142,21.0799,21.1251,26800.0
2005-06-06 14:10:00,37.42,37.42,37.34,37.34,18800.0,21.1307,21.1307,21.0855,21.0855,18800.0
2005-06-06 14:20:00,37.35,37.37,37.33,37.33,25800.0,21.0912,21.1025,21.0799,21.0799,25800.0
2005-06-06 14:30:00,37.33,37.36,37.32,37.33,13100.0,21.0799,21.0968,21.0743,21.0799,13100.0
2005-06-06 14:40:00,37.32,37.4,37.26,37.26,20400.0,21.0743,21.1194,21.0404,21.0404,20400.0
2005-06-06 14:50:00,37.27,37.33,37.27,37.32,30700.0,21.046,21.0799,21.046,21.0743,30700.0
2005-06-06 15:00:00,37.31,37.31,37.25,37.26,41700.0,21.0686,21.0686,21.0347,21.0404,41700.0
2005-06-06 15:10:00,37.26,37.28,37.24,37.27,19700.0,21.0404,21.0517,21.0291,21.046,19700.0
2005-06-06 15:20:00,37.27,37.3,37.26,37.3,41900.0,21.046,21.063,21.0404,21.063,41900.0
2005-06-06 15:30:00,37.3,37.43,37.3,37.39,27100.0,21.063,21.1364,21.063,21.1138,27100.0
2005-06-06 15:40:00,37.39,37.45,37.39,37.42,34000.0,21.1138,21.1477,21.1138,21.1307,34000.0
2005-06-06 15:50:00,37.41,37.42,37.37,37.38,39400.0,21.1251,21.1307,21.1025,21.1081,39400.0
2005-06-07 09:30:00,37.32,37.45,37.25,37.38,56200.0,21.0743,21.1477,21.0347,21.1081,56200.0
2005-06-07 09:40:00,37.39,37.49,37.39,37.48,17100.0,21.1138,21.1702,21.1138,21.1646,17100.0
2005-06-07 09:50:00,37.46,37.47,37.3,37.36,27400.0,21.1533,21.159,21.063,21.0968,27400.0
2005-06-07 10:00:00,37.35,37.44,37.35,37.44,25400.0,21.0912,21.142,21.0912,21.142,25400.0
2005-06-07 10:10:00,37.44,37.55,37.43,37.49,38000.0,21.142,21.2041,21.1364,21.1702,38000.0
2005-06-07 10:20:00,37.48,37.57,37.42,37.51,27700.0,21.1646,21.2154,21.1307,21.1815,27700.0
2005-06-07 10:30:00,37.51,37.6,37.51,37.6,18500.0,21.1815,21.2324,21.1815,21.2324,18500.0
2005-06-07 10:40:00,37.61,37.65,37.57,37.59,23300.0,21.238,21.2606,21.2154,21.2267,23300.0
2005-06-07 10:50:00,37.59,37.6,37.53,37.56,18000.0,21.2267,21.2324,21.1928,21.2098,18000.0
2005-06-07 11:00:00,37.58,37.66,37.56,37.61,25200.0,21.2211,21.2662,21.2098,21.238,25200.0
2005-06-07 11:10:00,37.62,37.65,37.6,37.63,15100.0,21.2437,21.2606,21.2324,21.2493,15100.0
2005-06-07 11:20:00,37.64,37.69,37.64,37.68,21900.0,21.255,21.2832,21.255,21.2775,21900.0
2005-06-07 11:30:00,37.67,37.78,37.65,37.75,25900.0,21.2719,21.334,21.2606,21.3171,25900.0
2005-06-07 11:40:00,37.76,37.8,37.74,37.79,21000.0,21.3227,21.3453,21.3114,21.3397,21000.0
2005-06-07 11:50:00,37.79,37.81,37.77,37.8,24200.0,21.3397,21.351,21.3284,21.3453,24200.0
2005-06-07 12:00:00,37.8,37.86,37.79,37.8,13200.0,21.3453,21.3792,21.3397,21.3453,13200.0
2005-06-07 12:10:00,37.8,37.84,37.75,37.81,16500.0,21.3453,21.3679,21.3171,21.351,16500.0
2005-06-07 12:20:00,37.81,37.9,37.79,37.81,13600.0,21.351,21.4018,21.3397,21.351,13600.0
2005-06-07 12:30:00,37.81,37.83,37.8,37.81,15100.0,21.351,21.3622,21.3453,21.351,15100.0
2005-06-07 12:40:00,37.79,37.86,37.78,37.85,17000.0,21.3397,21.3792,21.334,21.3735,17000.0
2005-06-07 12:50:00,37.84,37.96,37.84,37.93,26000.0,21.3679,21.4357,21.3679,21.4187,26000.0
2005-06-07 13:00:00,37.94,37.95,37.91,37.92,20600.0,21.4244,21.43,21.4074,21.4131,20600.0
2005-06-07 13:10:00,37.94,37.95,37.88,37.92,24400.0,21.4244,21.43,21.3905,21.4131,24400.0
2005-06-07 13:20:00,37.92,37.92,37.88,37.91,18600.0,21.4131,21.4131,21.3905,21.4074,18600.0
2005-06-07 13:30:00,37.93,37.96,37.89,37.94,25000.0,21.4187,21.4357,21.3961,21.4244,25000.0
2005-06-07 13:40:00,37.94,37.98,37.92,37.93,24800.0,21.4244,21.4469,21.4131,21.4187,24800.0
2005-06-07 13:50:00,37.93,37.96,37.81,37.81,24600.0,21.4187,21.4357,21.351,21.351,24600.0
2005-06-07 14:00:00,37.93,37.93,37.81,37.89,23600.0,21.4187,21.4187,21.351,21.3961,23600.0
2005-06-07 14:10:00,37.9,37.9,37.69,37.85,40700.0,21.4018,21.4018,21.2832,21.3735,40700.0
2005-06-07 14:20:00,37.85,37.85,37.7,37.71,28400.0,21.3735,21.3735,21.2888,21.2945,28400.0
2005-06-07 14:30:00,37.71,37.82,37.71,37.79,44500.0,21.2945,21.3566,21.2945,21.3397,44500.0
2005-06-07 14:40:00,37.79,37.81,37.75,37.78,23000.0,21.3397,21.351,21.3171,21.334,23000.0
2005-06-07 14:50:00,37.78,37.83,37.76,37.8,20100.0,21.334,21.3622,21.3227,21.3453,20100.0
2005-06-07 15:00:00,37.8,37.81,37.71,37.74,17900.0,21.3453,21.351,21.2945,21.3114,17900.0
2005-06-07 15:10:00,37.75,37.78,37.69,37.76,25200.0,21.3171,21.334,21.2832,21.3227,25200.0
2005-06-07 15:20:00,37.73,37.76,37.66,37.7,33200.0,21.3058,21.3227,21.2662,21.2888,33200.0
2005-06-07 15:30:00,37.69,37.69,37.56,37.64,40000.0,21.2832,21.2832,21.2098,21.255,40000.0
2005-06-07 15:40:00,37.64,37.67,37.54,37.54,67800.0,21.255,21.2719,21.1985,21.1985,67800.0
2005-06-07 15:50:00,37.55,37.58,37.52,37.55,41300.0,21.2041,21.2211,21.1872,21.2041,41300.0
2005-06-08 09:30:00,37.4,37.54,37.4,37.45,43600.0,21.1194,21.1985,21.1194,21.1477,43600.0
2005-06-08 09:40:00,37.48,37.5,37.4,37.46,26800.0,21.1646,21.1759,21.1194,21.1533,26800.0
2005-06-08 09:50:00,37.47,37.47,37.41,37.47,18800.0,21.159,21.159,21.1251,21.159,18800.0
2005-06-08 10:00:00,37.46,37.46,37.37,37.42,16500.0,21.1533,21.1533,21.1025,21.1307,16500.0
2005-06-08 10:10:00,37.42,37.5,37.39,37.49,23100.0,21.1307,21.1759,21.1138,21.1702,23100.0
2005-06-08 10:20:00,37.49,37.5,37.4,37.44,20300.0,21.1702,21.1759,21.1194,21.142,20300.0
2005-06-08 10:30:00,37.44,37.47,37.27,37.33,22900.0,21.142,21.159,21.046,21.0799,22900.0
2005-06-08 10:40:00,37.34,37.38,37.31,37.37,16900.0,21.0855,21.1081,21.0686,21.1025,16900.0
2005-06-08 10:50:00,37.36,37.45,37.32,37.45,13400.0,21.0968,21.1477,21.0743,21.1477,13400.0
2005-06-08 11:00:00,37.45,37.48,37.43,37.44,16400.0,21.1477,21.1646,21.1364,21.142,16400.0
2005-06-08 11:10:00,37.44,37.44,37.4,37.43,14700.0,21.142,21.142,21.1194,21.1364,14700.0
2005-06-08 11:20:00,37.43,37.45,37.43,37.44,10600.0,21.1364,21.1477,21.1364,21.142,10600.0
2005-06-08 11:30:00,37.44,37.49,37.44,37.47,13300.0,21.142,21.1702,21.142,21.159,13300.0
2005-06-08 11:40:00,37.48,37.48,37.44,37.44,11600.0,21.1646,21.1646,21.142,21.142,11600.0
2005-06-08 11:50:00,37.44,37.49,37.44,37.47,17600.0,21.142,21.1702,21.142,21.159,17600.0
2005-06-08 12:00:00,37.47,37.47,37.35,37.35,31500.0,21.159,21.159,21.0912,21.0912,31500.0
2005-06-08 12:10:00,37.36,37.42,37.36,37.38,22000.0,21.0968,21.1307,21.0968,21.1081,22000.0
2005-06-08 12:20:00,37.39,37.47,37.39,37.47,30500.0,21.1138,21.159,21.1138,21.159,30500.0
2005-06-08 12:30:00,37.47,37.49,37.46,37.48,18200.0,21.159,21.1702,21.1533,21.1646,18200.0
2005-06-08 12:40:00,37.48,37.5,37.48,37.5,16800.0,21.1646,21.1759,21.1646,21.1759,16800.0
2005-06-08 12:50:00,37.5,37.5,37.43,37.45,15000.0,21.1759,21.1759,21.1364,21.1477,15000.0
2005-06-08 13:00:00,37.45,37.45,37.4,37.4,18300.0,21.1477,21.1477,21.1194,21.1194,18300.0
2005-06-08 13:10:00,37.4,37.45,37.38,37.39,13400.0,21.1194,21.1477,21.1081,21.1138,13400.0
2005-06-08 13:20:00,37.4,37.4,37.38,37.38,9500.0,21.1194,21.1194,21.1081,21.1081,9500.0
2005-06-08 13:30:00,37.38,37.38,37.35,37.36,24100.0,21.1081,21.1081,21.0912,21.0968,24100.0
2005-06-08 13:40:00,37.36,37.37,37.26,37.28,28200.0,21.0968,21.1025,21.0404,21.0517,28200.0
2005-06-08 13:50:00,37.26,37.28,37.19,37.24,20800.0,21.0404,21.0517,21.0008,21.0291,20800.0
2005-06-08 14:00:00,37.23,37.28,37.2,37.24,20800.0,21.0234,21.0517,21.0065,21.0291,20800.0
2005-06-08 14:10:00,37.23,37.27,37.21,37.27,16000.0,21.0234,21.046,21.0121,21.046,16000.0
2005-06-08 14:20:00,37.26,37.3,37.25,37.28,6300.0,21.0404,21.063,21.0347,21.0517,6300.0
2005-06-08 14:30:00,37.27,37.29,37.23,37.27,21600.0,21.046,21.0573,21.0234,21.046,21600.0
2005-06-08 14:40:00,37.26,37.27,37.22,37.23,9000.0,21.0404,21.046,21.0178,21.0234,9000.0
2005-06-08 14:50:00,37.23,37.27,37.22,37.22,14600.0,21.0234,21.046,21.0178,21.0178,14600.0
2005-06-08 15:00:00,37.22,37.26,37.2,37.24,17700.0,21.0178,21.0404,21.0065,21.0291,17700.0
2005-06-08 15:10:00,37.25,37.3,37.24,37.25,18800.0,21.0347,21.063,21.0291,21.0347,18800.0
2005-06-08 15:20:00,37.24,37.26,37.22,37.24,26800.0,21.0291,21.0404,21.0178,21.0291,26800.0
2005-06-08 15:30:00,37.26,37.26,37.23,37.26,48500.0,21.0404,21.0404,21.0234,21.0404,48500.0
2005-06-08 15:40:00,37.26,37.32,37.24,37.3,44000.0,21.0404,21.0743,21.0291,21.063,44000.0
2005-06-08 15:50:00,37.29,37.32,37.28,37.28,45700.0,21.0573,21.0743,21.0517,21.0517,45700.0
2005-06-09 09:30:00,37.1,37.17,36.95,36.97,48500.0,20.95,20.9895,20.8653,20.8766,48500.0
2005-06-09 09:40:00,36.98,37.1,36.91,36.93,44600.0,20.8823,20.95,20.8427,20.854,44600.0
2005-06-09 09:50:00,36.94,36.96,36.89,36.91,45800.0,20.8597,20.871,20.8314,20.8427,45800.0
2005-06-09 10:00:00,36.91,36.97,36.78,36.94,72900.0,20.8427,20.8766,20.7693,20.8597,72900.0
2005-06-09 10:10:00,36.94,36.95,36.88,36.92,104300.0,20.8597,20.8653,20.8258,20.8484,104300.0
2005-06-09 10:20:00,36.94,37.02,36.91,36.96,32400.0,20.8597,20.9048,20.8427,20.871,32400.0
2005-06-09 10:30:00,36.96,37.02,36.94,36.99,31100.0,20.871,20.9048,20.8597,20.8879,31100.0
2005-06-09 10:40:00,37.0,37.13,36.99,37.13,24800.0,20.8936,20.967,20.8879,20.967,24800.0
2005-06-09 10:50:00,37.13,37.2,37.11,37.2,24000.0,20.967,21.0065,20.9557,21.0065,24000.0
2005-06-09 11:00:00,37.2,37.24,37.17,37.18,31200.0,21.0065,21.0291,20.9895,20.9952,31200.0
2005-06-09 11:10:00,37.19,37.2,37.09,37.11,24200.0,21.0008,21.0065,20.9444,20.9557,24200.0
2005-06-09 11:20:00,37.12,37.14,37.09,37.09,20800.0,20.9613,20.9726,20.9444,20.9444,20800.0
2005-06-09 11:30:00,37.1,37.25,37.1,37.25,39400.0,20.95,21.0347,20.95,21.0347,39400.0
2005-06-09 11:40:00,37.25,37.37,37.24,37.27,36300.0,21.0347,21.1025,21.0291,21.046,36300.0
2005-06-09 11:50:00,37.29,37.31,37.26,37.27,12400.0,21.0573,21.0686,21.0404,21.046,12400.0
2005-06-09 12:00:00,37.28,37.35,37.23,37.28,29100.0,21.0517,21.0912,21.0234,21.0517,29100.0
2005-06-09 12:10:00,37.28,37.29,37.25,37.26,16600.0,21.0517,21.0573,21.0347,21.0404,16600.0
2005-06-09 12:20:00,37.28,37.3,37.25,37.26,76500.0,21.0517,21.063,21.0347,21.0404,76500.0
2005-06-09 12:30:00,37.27,37.29,37.26,37.29,15500.0,21.046,21.0573,21.0404,21.0573,15500.0
2005-06-09 12:40:00,37.29,37.29,37.28,37.28,17700.0,21.0573,21.0573,21.0517,21.0517,17700.0
2005-06-09 12:50:00,37.29,37.3,37.27,37.28,29700.0,21.0573,21.063,21.046,21.0517,29700.0
2005-06-09 13:00:00,37.28,37.29,37.23,37.25,24400.0,21.0517,21.0573,21.0234,21.0347,24400.0
2005-06-09 13:10:00,37.24,37.27,37.19,37.19,22700.0,21.0291,21.046,21.0008,21.0008,22700.0
2005-06-09 13:20:00,37.19,37.19,37.14,37.16,36300.0,21.0008,21.0008,20.9726,20.9839,36300.0
2005-06-09 13:30:00,37.16,37.22,37.16,37.19,20100.0,20.9839,21.0178,20.9839,21.0008,20100.0
2005-06-09 13:40:00,37.19,37.24,37.18,37.23,15400.0,21.0008,21.0291,20.9952,21.0234,15400.0
2005-06-09 13:50:00,37.24,37.3,37.21,37.26,23000.0,21.0291,21.063,21.0121,21.0404,23000.0
2005-06-09 14:00:00,37.26,37.27,37.19,37.27,21300.0,21.0404,21.046,21.0008,21.046,21300.0
2005-06-09 14:10:00,37.27,37.3,37.26,37.29,17200.0,21.046,21.063,21.0404,21.0573,17200.0
2005-06-09 14:20:00,37.25,37.25,37.15,37.21,27400.0,21.0347,21.0347,20.9783,21.0121,27400.0
2005-06-09 14:30:00,37.21,37.26,37.15,37.23,21100.0,21.0121,21.0404,20.9783,21.0234,21100.0
2005-06-09 14:40:00,37.24,37.3,37.24,37.27,23800.0,21.0291,21.063,21.0291,21.046,23800.0
2005-06-09 14:50:00,37.28,37.29,37.26,37.28,19200.0,21.0517,21.0573,21.0404,21.0517,19200.0
2005-06-09 15:00:00,37.27,37.3,37.26,37.28,32600.0,21.046,21.063,21.0404,21.0517,32600.0
2005-06-09 15:10:00,37.28,37.3,37.25,37.26,23500.0,21.0517,21.063,21.0347,21.0404,23500.0
2005-06-09 15:20:00,37.26,37.27,37.14,37.14,28500.0,21.0404,21.046,20.9726,20.9726,28500.0
2005-06-09 15:30:00,37.15,37.25,37.14,37.24,42300.0,20.9783,21.0347,20.9726,21.0291,42300.0
2005-06-09 15:40:00,37.25,37.25,37.15,37.21,56300.0,21.0347,21.0347,20.9783,21.0121,56300.0
2005-06-09 15:50:00,37.22,37.24,37.18,37.21,44400.0,21.0178,21.0291,20.9952,21.0121,44400.0
2005-06-10 09:30:00,37.75,37.75,37.05,37.08,40100.0,21.3171,21.3171,20.9218,20.9387,40100.0
2005-06-10 09:40:00,37.09,37.17,37.05,37.06,22900.0,20.9444,20.9895,20.9218,20.9274,22900.0
2005-06-10 09:50:00,37.07,37.15,37.01,37.01,26900.0,20.9331,20.9783,20.8992,20.8992,26900.0
2005-06-10 10:00:00,37.0,37.06,36.98,36.99,28600.0,20.8936,20.9274,20.8823,20.8879,28600.0
2005-06-10 10:10:00,36.97,37.02,36.96,36.97,38100.0,20.8766,20.9048,20.871,20.8766,38100.0
2005-06-10 10:20:00,36.98,37.0,36.95,36.95,26200.0,20.8823,20.8936,20.8653,20.8653,26200.0
2005-06-10 10:30:00,36.95,36.99,36.89,36.99,33900.0,20.8653,20.8879,20.8314,20.8879,33900.0
2005-06-10 10:40:00,36.99,37.01,36.91,36.96,15700.0,20.8879,20.8992,20.8427,20.871,15700.0
2005-06-10 10:50:00,36.96,37.03,36.92,36.96,32000.0,20.871,20.9105,20.8484,20.871,32000.0
2005-06-10 11:00:00,36.93,36.99,36.93,36.97,17700.0,20.854,20.8879,20.854,20.8766,17700.0
2005-06-10 11:10:00,36.97,36.99,36.93,36.97,14200.0,20.8766,20.8879,20.854,20.8766,14200.0
2005-06-10 11:20:00,36.97,36.99,36.9,36.92,31600.0,20.8766,20.8879,20.8371,20.8484,31600.0
2005-06-10 11:30:00,36.92,36.96,36.91,36.93,15800.0,20.8484,20.871,20.8427,20.854,15800.0
2005-06-10 11:40:00,36.94,36.96,36.92,36.93,10800.0,20.8597,20.871,20.8484,20.854,10800.0
2005-06-10 11:50:00,36.95,36.98,36.9,36.91,27700.0,20.8653,20.8823,20.8371,20.8427,27700.0
2005-06-10 12:00:00,36.93,36.98,36.91,36.95,20500.0,20.854,20.8823,20.8427,20.8653,20500.0
2005-06-10 12:10:00,36.95,36.99,36.9,36.95,16500.0,20.8653,20.8879,20.8371,20.8653,16500.0
2005-06-10 12:20:00,36.95,36.96,36.93,36.93,17200.0,20.8653,20.871,20.854,20.854,17200.0
2005-06-10 12:30:00,36.93,36.94,36.89,36.9,15800.0,20.854,20.8597,20.8314,20.8371,15800.0
2005-06-10 12:40:00,36.9,36.9,36.85,36.86,21800.0,20.8371,20.8371,20.8088,20.8145,21800.0
2005-06-10 12:50:00,36.87,36.88,36.84,36.86,14600.0,20.8201,20.8258,20.8032,20.8145,14600.0
2005-06-10 13:00:00,36.86,36.88,36.84,36.85,23700.0,20.8145,20.8258,20.8032,20.8088,23700.0
2005-06-10 13:10:00,36.86,36.89,36.85,36.88,9700.0,20.8145,20.8314,20.8088,20.8258,9700.0
2005-06-10 13:20:00,36.88,36.89,36.85,36.87,9100.0,20.8258,20.8314,20.8088,20.8201,9100.0
2005-06-10 13:30:00,36.87,36.96,36.85,36.96,20100.0,20.8201,20.871,20.8088,20.871,20100.0
2005-06-10 13:40:00,36.94,36.97,36.92,36.96,24400.0,20.8597,20.8766,20.8484,20.871,24400.0
2005-06-10 13:50:00,36.94,36.95,36.87,36.91,10000.0,20.8597,20.8653,20.8201,20.8427,10000.0
2005-06-10 14:00:00,36.9,36.93,36.89,36.9,24300.0,20.8371,20.854,20.8314,20.8371,24300.0
2005-06-10 14:10:00,36.9,36.91,36.88,36.89,10500.0,20.8371,20.8427,20.8258,20.8314,10500.0
2005-06-10 14:20:00,36.89,36.97,36.88,36.94,51800.0,20.8314,20.8766,20.8258,20.8597,51800.0
2005-06-10 14:30:00,36.94,36.94,36.88,36.91,13400.0,20.8597,20.8597,20.8258,20.8427,13400.0
2005-06-10 14:40:00,36.92,36.93,36.86,36.89,26500.0,20.8484,20.854,20.8145,20.8314,26500.0
2005-06-10 14:50:00,36.87,36.94,36.87,36.94,34200.0,20.8201,20.8597,20.8201,20.8597,34200.0
2005-06-10 15:00:00,36.94,36.98,36.93,36.97,14200.0,20.8597,20.8823,20.854,20.8766,14200.0
2005-06-10 15:10:00,36.96,37.0,36.95,36.96,26100.0,20.871,20.8936,20.8653,20.871,26100.0
2005-06-10 15:20:00,36.96,36.99,36.96,36.97,14900.0,20.871,20.8879,20.871,20.8766,14900.0
2005-06-10 15:30:00,36.97,37.0,36.93,37.0,36800.0,20.8766,20.8936,20.854,20.8936,36800.0
2005-06-10 15:40:00,37.0,37.0,36.97,36.98,41700.0,20.8936,20.8936,20.8766,20.8823,41700.0
2005-06-10 15:50:00,36.98,37.04,36.97,37.01,91000.0,20.8823,20.9161,20.8766,20.8992,91000.0
2005-06-13 09:30:00,36.8,37.0,36.72,36.75,41600.0,20.7806,20.8936,20.7354,20.7524,41600.0
2005-06-13 09:40:00,36.75,36.8,36.73,36.77,34900.0,20.7524,20.7806,20.7411,20.7637,34900.0
2005-06-13 09:50:00,36.79,36.87,36.79,36.8,38500.0,20.775,20.8201,20.775,20.7806,38500.0
2005-06-13 10:00:00,36.82,36.88,36.79,36.86,26200.0,20.7919,20.8258,20.775,20.8145,26200.0
2005-06-13 10:10:00,36.85,36.85,36.72,36.8,27200.0,20.8088,20.8088,20.7354,20.7806,27200.0
2005-06-13 10:20:00,36.81,36.84,36.79,36.84,11200.0,20.7863,20.8032,20.775,20.8032,11200.0
2005-06-13 10:30:00,36.87,37.42,36.85,36.95,29300.0,20.8201,21.1307,20.8088,20.8653,29300.0
2005-06-13 10:40:00,36.95,37.18,36.94,37.18,44400.0,20.8653,20.9952,20.8597,20.9952,44400.0
2005-06-13 10:50:00,37.18,37.19,37.11,37.19,16900.0,20.9952,21.0008,20.9557,21.0008,16900.0
2005-06-13 11:00:00,37.19,37.4,37.19,37.38,36900.0,21.0008,21.1194,21.0008,21.1081,36900.0
2005-06-13 11:10:00,37.37,37.39,37.33,37.38,33200.0,21.1025,21.1138,21.0799,21.1081,33200.0
2005-06-13 11:20:00,37.38,37.47,37.37,37.41,41000.0,21.1081,21.159,21.1025,21.1251,41000.0
2005-06-13 11:30:00,37.41,37.45,37.38,37.44,24700.0,21.1251,21.1477,21.1081,21.142,24700.0
2005-06-13 11:40:00,37.44,37.48,37.43,37.47,63500.0,21.142,21.1646,21.1364,21.159,63500.0
2005-06-13 11:50:00,37.47,37.5,37.46,37.49,34200.0,21.159,21.1759,21.1533,21.1702,34200.0
2005-06-13 12:00:00,37.49,37.5,37.45,37.47,16700.0,21.1702,21.1759,21.1477,21.159,16700.0
2005-06-13 12:10:00,37.47,37.52,37.46,37.52,24400.0,21.159,21.1872,21.1533,21.1872,24400.0
2005-06-13 12:20:00,37.51,37.54,37.47,37.52,21600.0,21.1815,21.1985,21.159,21.1872,21600.0
2005-06-13 12:30:00,37.52,37.52,37.47,37.5,12100.0,21.1872,21.1872,21.159,21.1759,12100.0
2005-06-13 12:40:00,37.48,37.51,37.46,37.47,32100.0,21.1646,21.1815,21.1533,21.159,32100.0
2005-06-13 12:50:00,37.49,37.54,37.45,37.49,33700.0,21.1702,21.1985,21.1477,21.1702,33700.0
2005-06-13 13:00:00,37.48,37.54,37.46,37.48,18200.0,21.1646,21.1985,21.1533,21.1646,18200.0
2005-06-13 13:10:00,37.46,37.51,37.45,37.49,16900.0,21.1533,21.1815,21.1477,21.1702,16900.0
2005-06-13 13:20:00,37.47,37.49,37.43,37.46,18100.0,21.159,21.1702,21.1364,21.1533,18100.0
2005-06-13 13:30:00,37.46,37.46,37.41,37.41,24300.0,21.1533,21.1533,21.1251,21.1251,24300.0
2005-06-13 13:40:00,37.41,37.41,37.35,37.35,22200.0,21.1251,21.1251,21.0912,21.0912,22200.0
2005-06-13 13:50:00,37.35,37.42,37.33,37.37,40000.0,21.0912,21.1307,21.0799,21.1025,40000.0
2005-06-13 14:00:00,37.37,37.53,37.36,37.48,47900.0,21.1025,21.1928,21.0968,21.1646,47900.0
2005-06-13 14:10:00,37.49,37.53,37.43,37.5,32500.0,21.1702,21.1928,21.1364,21.1759,32500.0
2005-06-13 14:20:00,37.48,37.49,37.43,37.44,16300.0,21.1646,21.1702,21.1364,21.142,16300.0
2005-06-13 14:30:00,37.44,37.54,37.41,37.51,63000.0,21.142,21.1985,21.1251,21.1815,63000.0
2005-06-13 14:40:00,37.51,37.54,37.47,37.49,25100.0,21.1815,21.1985,21.159,21.1702,25100.0
2005-06-13 14:50:00,37.49,37.51,37.45,37.49,26300.0,21.1702,21.1815,21.1477,21.1702,26300.0
2005-06-13 15:00:00,37.48,37.5,37.37,37.42,25200.0,21.1646,21.1759,21.1025,21.1307,25200.0
2005-06-13 15:10:00,37.41,37.46,37.41,37.44,40000.0,21.1251,21.1533,21.1251,21.142,40000.0
2005-06-13 15:20:00,37.44,37.48,37.41,37.44,62800.0,21.142,21.1646,21.1251,21.142,62800.0
2005-06-13 15:30:00,37.44,37.46,37.4,37.45,63500.0,21.142,21.1533,21.1194,21.1477,63500.0
2005-06-13 15:40:00,37.45,37.5,37.45,37.46,42000.0,21.1477,21.1759,21.1477,21.1533,42000.0
2005-06-13 15:50:00,37.45,37.5,37.44,37.49,56500.0,21.1477,21.1759,21.142,21.1702,56500.0
2005-06-14 09:30:00,37.39,37.54,37.38,37.53,40300.0,21.1138,21.1985,21.1081,21.1928,40300.0
2005-06-14 09:40:00,37.54,37.65,37.54,37.61,33800.0,21.1985,21.2606,21.1985,21.238,33800.0
2005-06-14 09:50:00,37.61,37.68,37.6,37.66,39800.0,21.238,21.2775,21.2324,21.2662,39800.0
2005-06-14 10:00:00,37.65,37.66,37.57,37.65,36400.0,21.2606,21.2662,21.2154,21.2606,36400.0
2005-06-14 10:10:00,37.65,37.74,37.65,37.68,47100.0,21.2606,21.3114,21.2606,21.2775,47100.0
2005-06-14 10:20:00,37.68,37.83,37.66,37.8,106000.0,21.2775,21.3622,21.2662,21.3453,106000.0
2005-06-14 10:30:00,37.8,38.01,37.79,37.99,163900.0,21.3453,21.4639,21.3397,21.4526,163900.0
2005-06-14 10:40:00,38.0,38.04,37.86,37.88,61900.0,21.4582,21.4808,21.3792,21.3905,61900.0
2005-06-14 10:50:00,37.88,37.9,37.74,37.74,29000.0,21.3905,21.4018,21.3114,21.3114,29000.0
2005-06-14 11:00:00,37.75,37.77,37.71,37.74,31400.0,21.3171,21.3284,21.2945,21.3114,31400.0
2005-06-14 11:10:00,37.74,37.74,37.69,37.71,42100.0,21.3114,21.3114,21.2832,21.2945,42100.0
2005-06-14 11:20:00,37.71,37.74,37.68,37.68,36400.0,21.2945,21.3114,21.2775,21.2775,36400.0
2005-06-14 11:30:00,37.7,37.7,37.63,37.64,16400.0,21.2888,21.2888,21.2493,21.255,16400.0
2005-06-14 11:40:00,37.63,37.74,37.63,37.72,46900.0,21.2493,21.3114,21.2493,21.3001,46900.0
2005-06-14 11:50:00,37.72,37.73,37.68,37.68,21000.0,21.3001,21.3058,21.2775,21.2775,21000.0
2005-06-14 12:00:00,37.69,37.71,37.68,37.7,34300.0,21.2832,21.2945,21.2775,21.2888,34300.0
2005-06-14 12:10:00,37.69,37.73,37.68,37.7,22600.0,21.2832,21.3058,21.2775,21.2888,22600.0
2005-06-14 12:20:00,37.69,37.7,37.65,37.69,25900.0,21.2832,21.2888,21.2606,21.2832,25900.0
2005-06-14 12:30:00,37.7,37.75,37.67,37.75,21800.0,21.2888,21.3171,21.2719,21.3171,21800.0
2005-06-14 12:40:00,37.75,37.75,37.7,37.72,21500.0,21.3171,21.3171,21.2888,21.3001,21500.0
2005-06-14 12:50:00,37.72,37.73,37.6,37.62,15900.0,21.3001,21.3058,21.2324,21.2437,15900.0
2005-06-14 13:00:00,37.62,37.65,37.62,37.64,20500.0,21.2437,21.2606,21.2437,21.255,20500.0
2005-06-14 13:10:00,37.65,37.65,37.58,37.59,23500.0,21.2606,21.2606,21.2211,21.2267,23500.0
2005-06-14 13:20:00,37.59,37.66,37.59,37.65,22000.0,21.2267,21.2662,21.2267,21.2606,22000.0
2005-06-14 13:30:00,37.64,37.68,37.62,37.66,28200.0,21.255,21.2775,21.2437,21.2662,28200.0
2005-06-14 13:40:00,37.66,37.84,37.6,37.81,43900.0,21.2662,21.3679,21.2324,21.351,43900.0
2005-06-14 13:50:00,37.8,37.85,37.74,37.84,35800.0,21.3453,21.3735,21.3114,21.3679,35800.0
2005-06-14 14:00:00,37.85,37.86,37.75,37.75,29900.0,21.3735,21.3792,21.3171,21.3171,29900.0
2005-06-14 14:10:00,37.76,37.77,37.71,37.75,21400.0,21.3227,21.3284,21.2945,21.3171,21400.0
2005-06-14 14:20:00,37.77,37.79,37.71,37.78,55500.0,21.3284,21.3397,21.2945,21.334,55500.0
2005-06-14 14:30:00,37.77,37.85,37.72,37.79,53400.0,21.3284,21.3735,21.3001,21.3397,53400.0
2005-06-14 14:40:00,37.78,37.8,37.76,37.77,20700.0,21.334,21.3453,21.3227,21.3284,20700.0
2005-06-14 14:50:00,37.78,37.84,37.76,37.8,38200.0,21.334,21.3679,21.3227,21.3453,38200.0
2005-06-14 15:00:00,37.83,37.83,37.78,37.79,39200.0,21.3622,21.3622,21.334,21.3397,39200.0
2005-06-14 15:10:00,37.8,37.82,37.8,37.81,18400.0,21.3453,21.3566,21.3453,21.351,18400.0
2005-06-14 15:20:00,37.81,37.82,37.75,37.76,72400.0,21.351,21.3566,21.3171,21.3227,72400.0
2005-06-14 15:30:00,37.75,37.76,37.71,37.73,75100.0,21.3171,21.3227,21.2945,21.3058,75100.0
2005-06-14 15:40:00,37.73,37.75,37.67,37.7,124500.0,21.3058,21.3171,21.2719,21.2888,124500.0
2005-06-14 15:50:00,37.71,37.8,37.71,37.79,118100.0,21.2945,21.3453,21.2945,21.3397,118100.0
2005-06-15 09:30:00,36.9,37.09,36.88,37.0,206500.0,20.8371,20.9444,20.8258,20.8936,206500.0
2005-06-15 09:40:00,36.95,37.05,36.87,37.0,134400.0,20.8653,20.9218,20.8201,20.8936,134400.0
2005-06-15 09:50:00,37.0,37.01,36.75,36.75,236200.0,20.8936,20.8992,20.7524,20.7524,236200.0
2005-06-15 10:00:00,36.78,36.78,36.47,36.6,180000.0,20.7693,20.7693,20.5943,20.6677,180000.0
2005-06-15 10:10:00,36.59,36.71,36.58,36.6,142100.0,20.662,20.7298,20.6564,20.6677,142100.0
2005-06-15 10:20:00,36.61,36.63,36.5,36.55,82500.0,20.6733,20.6846,20.6112,20.6394,82500.0
2005-06-15 10:30:00,36.57,36.6,36.5,36.55,107400.0,20.6507,20.6677,20.6112,20.6394,107400.0
2005-06-15 10:40:00,36.55,36.57,36.5,36.54,72600.0,20.6394,20.6507,20.6112,20.6338,72600.0
2005-06-15 10:50:00,36.54,36.59,36.51,36.51,81700.0,20.6338,20.662,20.6169,20.6169,81700.0
2005-06-15 11:00:00,36.51,36.63,36.47,36.61,139000.0,20.6169,20.6846,20.5943,20.6733,139000.0
2005-06-15 11:10:00,36.61,36.62,36.51,36.52,128700.0,20.6733,20.679,20.6169,20.6225,128700.0
2005-06-15 11:20:00,36.52,36.56,36.45,36.47,85100.0,20.6225,20.6451,20.583,20.5943,85100.0
2005-06-15 11:30:00,36.48,36.5,36.32,36.33,64300.0,20.5999,20.6112,20.5096,20.5152,64300.0
2005-06-15 11:40:00,36.33,36.35,36.21,36.24,47500.0,20.5152,20.5265,20.4474,20.4644,47500.0
2005-06-15 11:50:00,36.24,36.37,36.24,36.37,41800.0,20.4644,20.5378,20.4644,20.5378,41800.0
2005-06-15 12:00:00,36.38,36.53,36.38,36.49,59600.0,20.5434,20.6281,20.5434,20.6056,59600.0
2005-06-15 12:10:00,36.49,36.5,36.42,36.43,30300.0,20.6056,20.6112,20.566,20.5717,30300.0
2005-06-15 12:20:00,36.43,36.44,36.36,36.36,67500.0,20.5717,20.5773,20.5321,20.5321,67500.0
2005-06-15 12:30:00,36.36,36.47,36.36,36.4,32900.0,20.5321,20.5943,20.5321,20.5547,32900.0
2005-06-15 12:40:00,36.4,36.4,36.37,36.37,45300.0,20.5547,20.5547,20.5378,20.5378,45300.0
2005-06-15 12:50:00,36.38,36.41,36.36,36.41,55400.0,20.5434,20.5604,20.5321,20.5604,55400.0
2005-06-15 13:00:00,36.41,36.41,36.37,36.4,60400.0,20.5604,20.5604,20.5378,20.5547,60400.0
2005-06-15 13:10:00,36.4,36.41,36.38,36.4,37600.0,20.5547,20.5604,20.5434,20.5547,37600.0
2005-06-15 13:20:00,36.4,36.4,36.37,36.39,35300.0,20.5547,20.5547,20.5378,20.5491,35300.0
2005-06-15 13:30:00,36.39,36.41,36.36,36.37,49500.0,20.5491,20.5604,20.5321,20.5378,49500.0
2005-06-15 13:40:00,36.37,36.4,36.35,36.4,29900.0,20.5378,20.5547,20.5265,20.5547,29900.0
2005-06-15 13:50:00,36.4,36.42,36.38,36.41,46900.0,20.5547,20.566,20.5434,20.5604,46900.0
2005-06-15 14:00:00,36.41,36.41,36.34,36.37,60900.0,20.5604,20.5604,20.5209,20.5378,60900.0
2005-06-15 14:10:00,36.36,36.49,36.36,36.48,69500.0,20.5321,20.6056,20.5321,20.5999,69500.0
2005-06-15 14:20:00,36.47,36.47,36.42,36.43,30600.0,20.5943,20.5943,20.566,20.5717,30600.0
2005-06-15 14:30:00,36.44,36.5,36.43,36.48,84500.0,20.5773,20.6112,20.5717,20.5999,84500.0
2005-06-15 14:40:00,36.48,36.51,36.47,36.47,65000.0,20.5999,20.6169,20.5943,20.5943,65000.0
2005-06-15 14:50:00,36.47,36.52,36.47,36.51,76900.0,20.5943,20.6225,20.5943,20.6169,76900.0
2005-06-15 15:00:00,36.51,36.53,36.5,36.53,48300.0,20.6169,20.6281,20.6112,20.6281,48300.0
2005-06-15 15:10:00,36.54,36.6,36.53,36.59,63600.0,20.6338,20.6677,20.6281,20.662,63600.0
2005-06-15 15:20:00,36.6,36.6,36.5,36.56,80400.0,20.6677,20.6677,20.6112,20.6451,80400.0
2005-06-15 15:30:00,36.56,36.61,36.54,36.61,60900.0,20.6451,20.6733,20.6338,20.6733,60900.0
2005-06-15 15:40:00,36.6,36.78,36.59,36.76,141300.0,20.6677,20.7693,20.662,20.758,141300.0
2005-06-15 15:50:00,36.78,36.99,36.74,36.9,231100.0,20.7693,20.8879,20.7467,20.8371,231100.0
2005-06-16 09:30:00,36.71,36.75,36.47,36.51,119500.0,20.7298,20.7524,20.5943,20.6169,119500.0
2005-06-16 09:40:00,36.5,36.64,36.46,36.52,63100.0,20.6112,20.6903,20.5886,20.6225,63100.0
2005-06-16 09:50:00,36.49,36.56,36.46,36.52,57100.0,20.6056,20.6451,20.5886,20.6225,57100.0
2005-06-16 10:00:00,36.52,36.66,36.5,36.66,37500.0,20.6225,20.7016,20.6112,20.7016,37500.0
2005-06-16 10:10:00,36.64,36.79,36.63,36.78,23300.0,20.6903,20.775,20.6846,20.7693,23300.0
2005-06-16 10:20:00,36.78,36.82,36.68,36.79,50400.0,20.7693,20.7919,20.7129,20.775,50400.0
2005-06-16 10:30:00,36.78,36.88,36.72,36.81,46700.0,20.7693,20.8258,20.7354,20.7863,46700.0
2005-06-16 10:40:00,36.84,37.0,36.82,37.0,54800.0,20.8032,20.8936,20.7919,20.8936,54800.0
2005-06-16 10:50:00,36.99,36.99,36.87,36.88,49600.0,20.8879,20.8879,20.8201,20.8258,49600.0
2005-06-16 11:00:00,36.89,37.0,36.87,36.96,40200.0,20.8314,20.8936,20.8201,20.871,40200.0
2005-06-16 11:10:00,36.96,36.96,36.87,36.92,33500.0,20.871,20.871,20.8201,20.8484,33500.0
2005-06-16 11:20:00,36.92,36.95,36.91,36.93,31800.0,20.8484,20.8653,20.8427,20.854,31800.0
2005-06-16 11:30:00,36.93,36.96,36.92,36.96,27300.0,20.854,20.871,20.8484,20.871,27300.0
2005-06-16 11:40:00,36.95,36.96,36.92,36.93,32300.0,20.8653,20.871,20.8484,20.854,32300.0
2005-06-16 11:50:00,36.93,36.94,36.9,36.92,34600.0,20.854,20.8597,20.8371,20.8484,34600.0
2005-06-16 12:00:00,36.91,36.91,36.83,36.86,38200.0,20.8427,20.8427,20.7976,20.8145,38200.0
2005-06-16 12:10:00,36.87,36.87,36.73,36.8,64800.0,20.8201,20.8201,20.7411,20.7806,64800.0
2005-06-16 12:20:00,36.79,36.82,36.76,36.8,32000.0,20.775,20.7919,20.758,20.7806,32000.0
2005-06-16 12:30:00,36.81,36.93,36.8,36.89,43800.0,20.7863,20.854,20.7806,20.8314,43800.0
2005-06-16 12:40:00,36.89,36.89,36.72,36.87,36800.0,20.8314,20.8314,20.7354,20.8201,36800.0
2005-06-16 12:50:00,36.87,36.89,36.85,36.87,38000.0,20.8201,20.8314,20.8088,20.8201,38000.0
2005-06-16 13:00:00,36.87,36.88,36.83,36.87,28100.0,20.8201,20.8258,20.7976,20.8201,28100.0
2005-06-16 13:10:00,36.87,36.93,36.87,36.88,47500.0,20.8201,20.854,20.8201,20.8258,47500.0
2005-06-16 13:20:00,36.88,36.88,36.81,36.82,56600.0,20.8258,20.8258,20.7863,20.7919,56600.0
2005-06-16 13:30:00,36.82,36.95,36.82,36.92,58300.0,20.7919,20.8653,20.7919,20.8484,58300.0
2005-06-16 13:40:00,36.91,36.94,36.85,36.87,42200.0,20.8427,20.8597,20.8088,20.8201,42200.0
2005-06-16 13:50:00,36.86,36.91,36.84,36.88,82400.0,20.8145,20.8427,20.8032,20.8258,82400.0
2005-06-16 14:00:00,36.89,36.95,36.86,36.87,55800.0,20.8314,20.8653,20.8145,20.8201,55800.0
2005-06-16 14:10:00,36.88,36.92,36.87,36.88,32900.0,20.8258,20.8484,20.8201,20.8258,32900.0
2005-06-16 14:20:00,36.89,36.92,36.84,36.85,24000.0,20.8314,20.8484,20.8032,20.8088,24000.0
2005-06-16 14:30:00,36.85,36.94,36.85,36.92,26900.0,20.8088,20.8597,20.8088,20.8484,26900.0
2005-06-16 14:40:00,36.93,37.03,36.93,37.01,40900.0,20.854,20.9105,20.854,20.8992,40900.0
2005-06-16 14:50:00,37.01,37.03,36.97,37.02,31900.0,20.8992,20.9105,20.8766,20.9048,31900.0
2005-06-16 15:00:00,37.02,37.04,36.89,36.9,35500.0,20.9048,20.9161,20.8314,20.8371,35500.0
2005-06-16 15:10:00,36.9,36.92,36.88,36.92,70200.0,20.8371,20.8484,20.8258,20.8484,70200.0
2005-06-16 15:20:00,36.91,36.91,36.84,36.85,54400.0,20.8427,20.8427,20.8032,20.8088,54400.0
2005-06-16 15:30:00,36.84,36.93,36.84,36.93,51300.0,20.8032,20.854,20.8032,20.854,51300.0
2005-06-16 15:40:00,36.93,36.93,36.88,36.88,48900.0,20.854,20.854,20.8258,20.8258,48900.0
2005-06-16 15:50:00,36.88,36.9,36.81,36.82,76600.0,20.8258,20.8371,20.7863,20.7919,76600.0
2005-06-17 09:30:00,37.28,37.28,36.95,37.14,805900.0,21.0517,21.0517,20.8653,20.9726,805900.0
2005-06-17 09:40:00,37.16,37.21,37.03,37.2,56200.0,20.9839,21.0121,20.9105,21.0065,56200.0
2005-06-17 09:50:00,37.2,37.25,37.05,37.19,51700.0,21.0065,21.0347,20.9218,21.0008,51700.0
2005-06-17 10:00:00,37.17,37.18,36.99,37.07,52800.0,20.9895,20.9952,20.8879,20.9331,52800.0
2005-06-17 10:10:00,37.06,37.11,37.01,37.03,61600.0,20.9274,20.9557,20.8992,20.9105,61600.0
2005-06-17 10:20:00,37.03,37.1,37.03,37.1,66200.0,20.9105,20.95,20.9105,20.95,66200.0
2005-06-17 10:30:00,37.09,37.18,37.08,37.12,36100.0,20.9444,20.9952,20.9387,20.9613,36100.0
2005-06-17 10:40:00,37.12,37.15,37.05,37.15,28600.0,20.9613,20.9783,20.9218,20.9783,28600.0
2005-06-17 10:50:00,37.15,37.17,37.05,37.09,33000.0,20.9783,20.9895,20.9218,20.9444,33000.0
2005-06-17 11:00:00,37.1,37.1,37.06,37.08,25000.0,20.95,20.95,20.9274,20.9387,25000.0
2005-06-17 11:10:00,37.09,37.09,37.04,37.07,24600.0,20.9444,20.9444,20.9161,20.9331,24600.0
2005-06-17 11:20:00,37.07,37.15,37.07,37.08,34100.0,20.9331,20.9783,20.9331,20.9387,34100.0
2005-06-17 11:30:00,37.09,37.11,37.06,37.07,19300.0,20.9444,20.9557,20.9274,20.9331,19300.0
2005-06-17 11:40:00,37.07,37.12,37.05,37.06,25900.0,20.9331,20.9613,20.9218,20.9274,25900.0
2005-06-17 11:50:00,37.06,37.1,37.04,37.09,21600.0,20.9274,20.95,20.9161,20.9444,21600.0
2005-06-17 12:00:00,37.09,37.11,37.08,37.09,31800.0,20.9444,20.9557,20.9387,20.9444,31800.0
2005-06-17 12:10:00,37.09,37.1,37.08,37.1,17100.0,20.9444,20.95,20.9387,20.95,17100.0
2005-06-17 12:20:00,37.1,37.1,37.07,37.07,10400.0,20.95,20.95,20.9331,20.9331,10400.0
2005-06-17 12:30:00,37.07,37.08,37.01,37.01,16900.0,20.9331,20.9387,20.8992,20.8992,16900.0
2005-06-17 12:40:00,37.01,37.05,37.01,37.03,39200.0,20.8992,20.9218,20.8992,20.9105,39200.0
2005-06-17 12:50:00,37.03,37.04,37.01,37.02,9700.0,20.9105,20.9161,20.8992,20.9048,9700.0
2005-06-17 13:00:00,37.01,37.01,36.98,36.99,32500.0,20.8992,20.8992,20.8823,20.8879,32500.0
2005-06-17 13:10:00,36.99,37.05,36.98,37.04,26400.0,20.8879,20.9218,20.8823,20.9161,26400.0
2005-06-17 13:20:00,37.05,37.05,37.01,37.01,15000.0,20.9218,20.9218,20.8992,20.8992,15000.0
2005-06-17 13:30:00,37.01,37.01,36.96,36.99,35400.0,20.8992,20.8992,20.871,20.8879,35400.0
2005-06-17 13:40:00,37.0,37.0,36.97,36.97,16300.0,20.8936,20.8936,20.8766,20.8766,16300.0
2005-06-17 13:50:00,36.97,36.99,36.94,36.97,16700.0,20.8766,20.8879,20.8597,20.8766,16700.0
2005-06-17 14:00:00,36.97,37.0,36.96,36.99,28100.0,20.8766,20.8936,20.871,20.8879,28100.0
2005-06-17 14:10:00,37.01,37.04,37.0,37.03,20600.0,20.8992,20.9161,20.8936,20.9105,20600.0
2005-06-17 14:20:00,37.04,37.05,36.96,36.96,34000.0,20.9161,20.9218,20.871,20.871,34000.0
2005-06-17 14:30:00,36.96,36.96,36.93,36.95,21800.0,20.871,20.871,20.854,20.8653,21800.0
2005-06-17 14:40:00,36.95,36.99,36.95,36.98,14000.0,20.8653,20.8879,20.8653,20.8823,14000.0
2005-06-17 14:50:00,36.96,37.0,36.93,36.94,47800.0,20.871,20.8936,20.854,20.8597,47800.0
2005-06-17 15:00:00,36.94,37.0,36.94,36.99,47200.0,20.8597,20.8936,20.8597,20.8879,47200.0
2005-06-17 15:10:00,36.99,37.02,36.98,37.02,60100.0,20.8879,20.9048,20.8823,20.9048,60100.0
2005-06-17 15:20:00,37.03,37.05,37.0,37.02,34000.0,20.9105,20.9218,20.8936,20.9048,34000.0
2005-06-17 15:30:00,37.01,37.04,37.01,37.03,65400.0,20.8992,20.9161,20.8992,20.9105,65400.0
2005-06-17 15:40:00,37.03,37.05,37.0,37.02,49200.0,20.9105,20.9218,20.8936,20.9048,49200.0
2005-06-17 15:50:00,37.02,37.07,37.02,37.05,96100.0,20.9048,20.9331,20.9048,20.9218,96100.0
2005-06-20 09:30:00,36.8,36.82,36.11,36.7,62600.0,20.7806,20.7919,20.391,20.7241,62600.0
2005-06-20 09:40:00,36.7,36.75,36.5,36.66,27700.0,20.7241,20.7524,20.6112,20.7016,27700.0
2005-06-20 09:50:00,36.66,36.66,36.53,36.65,29600.0,20.7016,20.7016,20.6281,20.6959,29600.0
2005-06-20 10:00:00,36.65,36.65,36.54,36.55,31700.0,20.6959,20.6959,20.6338,20.6394,31700.0
2005-06-20 10:10:00,36.55,36.61,36.55,36.61,26100.0,20.6394,20.6733,20.6394,20.6733,26100.0
2005-06-20 10:20:00,36.62,36.71,36.62,36.7,16000.0,20.679,20.7298,20.679,20.7241,16000.0
2005-06-20 10:30:00,36.71,36.79,36.68,36.79,25500.0,20.7298,20.775,20.7129,20.775,25500.0
2005-06-20 10:40:00,36.78,36.81,36.72,36.74,17900.0,20.7693,20.7863,20.7354,20.7467,17900.0
2005-06-20 10:50:00,36.73,36.75,36.67,36.72,33300.0,20.7411,20.7524,20.7072,20.7354,33300.0
2005-06-20 11:00:00,36.72,36.76,36.69,36.73,23200.0,20.7354,20.758,20.7185,20.7411,23200.0
2005-06-20 11:10:00,36.74,36.77,36.72,36.75,19300.0,20.7467,20.7637,20.7354,20.7524,19300.0
2005-06-20 11:20:00,36.75,36.77,36.69,36.72,11800.0,20.7524,20.7637,20.7185,20.7354,11800.0
2005-06-20 11:30:00,36.72,36.75,36.7,36.71,23600.0,20.7354,20.7524,20.7241,20.7298,23600.0
2005-06-20 11:40:00,36.72,36.74,36.64,36.73,26600.0,20.7354,20.7467,20.6903,20.7411,26600.0
2005-06-20 11:50:00,36.73,36.8,36.73,36.78,39600.0,20.7411,20.7806,20.7411,20.7693,39600.0
2005-06-20 12:00:00,36.79,36.83,36.76,36.8,11000.0,20.775,20.7976,20.758,20.7806,11000.0
2005-06-20 12:10:00,36.85,36.85,36.78,36.84,11800.0,20.8088,20.8088,20.7693,20.8032,11800.0
2005-06-20 12:20:00,36.84,36.89,36.84,36.86,12200.0,20.8032,20.8314,20.8032,20.8145,12200.0
2005-06-20 12:30:00,36.85,36.88,36.83,36.86,11700.0,20.8088,20.8258,20.7976,20.8145,11700.0
2005-06-20 12:40:00,36.87,36.9,36.86,36.9,15300.0,20.8201,20.8371,20.8145,20.8371,15300.0
2005-06-20 12:50:00,36.88,36.9,36.85,36.85,13400.0,20.8258,20.8371,20.8088,20.8088,13400.0
2005-06-20 13:00:00,36.86,36.86,36.81,36.83,13000.0,20.8145,20.8145,20.7863,20.7976,13000.0
2005-06-20 13:10:00,36.83,36.89,36.83,36.88,22600.0,20.7976,20.8314,20.7976,20.8258,22600.0
2005-06-20 13:20:00,36.89,36.9,36.86,36.88,16800.0,20.8314,20.8371,20.8145,20.8258,16800.0
2005-06-20 13:30:00,36.88,36.88,36.74,36.78,22600.0,20.8258,20.8258,20.7467,20.7693,22600.0
2005-06-20 13:40:00,36.79,36.87,36.79,36.86,9100.0,20.775,20.8201,20.775,20.8145,9100.0
2005-06-20 13:50:00,36.86,36.9,36.82,36.82,28700.0,20.8145,20.8371,20.7919,20.7919,28700.0
2005-06-20 14:00:00,36.81,36.85,36.8,36.82,30700.0,20.7863,20.8088,20.7806,20.7919,30700.0
2005-06-20 14:10:00,36.81,36.85,36.75,36.85,50600.0,20.7863,20.8088,20.7524,20.8088,50600.0
2005-06-20 14:20:00,36.86,36.86,36.79,36.83,16400.0,20.8145,20.8145,20.775,20.7976,16400.0
2005-06-20 14:30:00,36.84,36.91,36.8,36.88,12100.0,20.8032,20.8427,20.7806,20.8258,12100.0
2005-06-20 14:40:00,36.88,36.9,36.86,36.9,13000.0,20.8258,20.8371,20.8145,20.8371,13000.0
2005-06-20 14:50:00,36.9,36.9,36.84,36.87,15900.0,20.8371,20.8371,20.8032,20.8201,15900.0
2005-06-20 15:00:00,36.87,37.0,36.86,37.0,31100.0,20.8201,20.8936,20.8145,20.8936,31100.0
2005-06-20 15:10:00,36.99,37.02,36.98,37.01,31700.0,20.8879,20.9048,20.8823,20.8992,31700.0
2005-06-20 15:20:00,37.01,37.06,37.0,37.05,36600.0,20.8992,20.9274,20.8936,20.9218,36600.0
2005-06-20 15:30:00,37.04,37.06,37.0,37.0,36800.0,20.9161,20.9274,20.8936,20.8936,36800.0
2005-06-20 15:40:00,37.0,37.02,36.97,37.02,23400.0,20.8936,20.9048,20.8766,20.9048,23400.0
2005-06-20 15:50:00,37.01,37.06,37.01,37.02,66800.0,20.8992,20.9274,20.8992,20.9048,66800.0
2005-06-21 09:30:00,36.9,37.0,36.81,36.84,68300.0,20.8371,20.8936,20.7863,20.8032,68300.0
2005-06-21 09:40:00,36.84,36.86,36.67,36.7,72500.0,20.8032,20.8145,20.7072,20.7241,72500.0
2005-06-21 09:50:00,36.7,36.8,36.59,36.68,40000.0,20.7241,20.7806,20.662,20.7129,40000.0
2005-06-21 10:00:00,36.63,36.64,36.5,36.51,65100.0,20.6846,20.6903,20.6112,20.6169,65100.0
2005-06-21 10:10:00,36.5,36.6,36.5,36.5,49300.0,20.6112,20.6677,20.6112,20.6112,49300.0
2005-06-21 10:20:00,36.5,36.51,36.46,36.49,62800.0,20.6112,20.6169,20.5886,20.6056,62800.0
2005-06-21 10:30:00,36.5,36.64,36.48,36.64,58300.0,20.6112,20.6903,20.5999,20.6903,58300.0
2005-06-21 10:40:00,36.63,36.68,36.55,36.6,37400.0,20.6846,20.7129,20.6394,20.6677,37400.0
2005-06-21 10:50:00,36.6,36.61,36.55,36.56,23600.0,20.6677,20.6733,20.6394,20.6451,23600.0
2005-06-21 11:00:00,36.55,36.63,36.55,36.61,47500.0,20.6394,20.6846,20.6394,20.6733,47500.0
2005-06-21 11:10:00,36.61,36.62,36.55,36.57,24700.0,20.6733,20.679,20.6394,20.6507,24700.0
2005-06-21 11:20:00,36.57,36.57,36.51,36.51,35400.0,20.6507,20.6507,20.6169,20.6169,35400.0
2005-06-21 11:30:00,36.51,36.55,36.49,36.55,16800.0,20.6169,20.6394,20.6056,20.6394,16800.0
2005-06-21 11:40:00,36.54,36.56,36.52,36.56,23100.0,20.6338,20.6451,20.6225,20.6451,23100.0
2005-06-21 11:50:00,36.55,36.57,36.5,36.54,15400.0,20.6394,20.6507,20.6112,20.6338,15400.0
2005-06-21 12:00:00,36.54,36.6,36.54,36.59,27700.0,20.6338,20.6677,20.6338,20.662,27700.0
2005-06-21 12:10:00,36.6,36.67,36.59,36.64,19300.0,20.6677,20.7072,20.662,20.6903,19300.0
2005-06-21 12:20:00,36.64,36.64,36.51,36.51,34600.0,20.6903,20.6903,20.6169,20.6169,34600.0
2005-06-21 12:30:00,36.52,36.55,36.51,36.54,25900.0,20.6225,20.6394,20.6169,20.6338,25900.0
2005-06-21 12:40:00,36.53,36.57,36.52,36.54,26800.0,20.6281,20.6507,20.6225,20.6338,26800.0
2005-06-21 12:50:00,36.54,36.56,36.48,36.5,41700.0,20.6338,20.6451,20.5999,20.6112,41700.0
2005-06-21 13:00:00,36.5,36.51,36.46,36.49,21700.0,20.6112,20.6169,20.5886,20.6056,21700.0
2005-06-21 13:10:00,36.49,36.56,36.47,36.55,29700.0,20.6056,20.6451,20.5943,20.6394,29700.0
2005-06-21 13:20:00,36.55,36.57,36.48,36.55,22100.0,20.6394,20.6507,20.5999,20.6394,22100.0
2005-06-21 13:30:00,36.55,36.56,36.49,36.5,22700.0,20.6394,20.6451,20.6056,20.6112,22700.0
2005-06-21 13:40:00,36.5,36.52,36.49,36.49,20800.0,20.6112,20.6225,20.6056,20.6056,20800.0
2005-06-21 13:50:00,36.49,36.5,36.45,36.5,19500.0,20.6056,20.6112,20.583,20.6112,19500.0
2005-06-21 14:00:00,36.5,36.51,36.44,36.48,39100.0,20.6112,20.6169,20.5773,20.5999,39100.0
2005-06-21 14:10:00,36.49,36.54,36.46,36.48,41900.0,20.6056,20.6338,20.5886,20.5999,41900.0
2005-06-21 14:20:00,36.49,36.5,36.44,36.48,33300.0,20.6056,20.6112,20.5773,20.5999,33300.0
2005-06-21 14:30:00,36.48,36.52,36.46,36.48,55600.0,20.5999,20.6225,20.5886,20.5999,55600.0
2005-06-21 14:40:00,36.49,36.49,36.46,36.49,34300.0,20.6056,20.6056,20.5886,20.6056,34300.0
2005-06-21 14:50:00,36.49,36.5,36.45,36.47,30000.0,20.6056,20.6112,20.583,20.5943,30000.0
2005-06-21 15:00:00,36.47,36.49,36.41,36.41,53700.0,20.5943,20.6056,20.5604,20.5604,53700.0
2005-06-21 15:10:00,36.41,36.45,36.38,36.38,68300.0,20.5604,20.583,20.5434,20.5434,68300.0
2005-06-21 15:20:00,36.38,36.42,36.36,36.38,43000.0,20.5434,20.566,20.5321,20.5434,43000.0
2005-06-21 15:30:00,36.39,36.43,36.37,36.43,70300.0,20.5491,20.5717,20.5378,20.5717,70300.0
2005-06-21 15:40:00,36.42,36.5,36.4,36.47,117400.0,20.566,20.6112,20.5547,20.5943,117400.0
2005-06-21 15:50:00,36.46,36.52,36.46,36.51,107500.0,20.5886,20.6225,20.5886,20.6169,107500.0
2005-06-22 09:30:00,36.67,36.67,36.45,36.51,59200.0,20.7072,20.7072,20.583,20.6169,59200.0
2005-06-22 09:40:00,36.51,36.59,36.48,36.52,41500.0,20.6169,20.662,20.5999,20.6225,41500.0
2005-06-22 09:50:00,36.5,36.54,36.35,36.36,54900.0,20.6112,20.6338,20.5265,20.5321,54900.0
2005-06-22 10:00:00,36.36,36.41,36.31,36.41,63900.0,20.5321,20.5604,20.5039,20.5604,63900.0
2005-06-22 10:10:00,36.41,36.41,36.35,36.39,19500.0,20.5604,20.5604,20.5265,20.5491,19500.0
2005-06-22 10:20:00,36.37,36.5,36.36,36.46,40700.0,20.5378,20.6112,20.5321,20.5886,40700.0
2005-06-22 10:30:00,36.46,36.54,36.43,36.53,50200.0,20.5886,20.6338,20.5717,20.6281,50200.0
2005-06-22 10:40:00,36.52,36.56,36.5,36.53,40700.0,20.6225,20.6451,20.6112,20.6281,40700.0
2005-06-22 10:50:00,36.53,36.54,36.43,36.5,69400.0,20.6281,20.6338,20.5717,20.6112,69400.0
2005-06-22 11:00:00,36.54,36.56,36.49,36.53,59800.0,20.6338,20.6451,20.6056,20.6281,59800.0
2005-06-22 11:10:00,36.53,36.55,36.52,36.54,43400.0,20.6281,20.6394,20.6225,20.6338,43400.0
2005-06-22 11:20:00,36.54,36.63,36.54,36.59,52600.0,20.6338,20.6846,20.6338,20.662,52600.0
2005-06-22 11:30:00,36.58,36.62,36.46,36.57,38300.0,20.6564,20.679,20.5886,20.6507,38300.0
2005-06-22 11:40:00,36.57,36.61,36.57,36.58,13800.0,20.6507,20.6733,20.6507,20.6564,13800.0
2005-06-22 11:50:00,36.58,36.61,36.55,36.56,23300.0,20.6564,20.6733,20.6394,20.6451,23300.0
2005-06-22 12:00:00,36.56,36.58,36.5,36.56,45500.0,20.6451,20.6564,20.6112,20.6451,45500.0
2005-06-22 12:10:00,36.57,36.68,36.56,36.64,22500.0,20.6507,20.7129,20.6451,20.6903,22500.0
2005-06-22 12:20:00,36.64,36.68,36.57,36.6,43600.0,20.6903,20.7129,20.6507,20.6677,43600.0
2005-06-22 12:30:00,36.6,36.65,36.57,36.64,29300.0,20.6677,20.6959,20.6507,20.6903,29300.0
2005-06-22 12:40:00,36.66,36.69,36.62,36.62,29400.0,20.7016,20.7185,20.679,20.679,29400.0
2005-06-22 12:50:00,36.62,36.65,36.61,36.63,17300.0,20.679,20.6959,20.6733,20.6846,17300.0
2005-06-22 13:00:00,36.64,36.72,36.64,36.68,35200.0,20.6903,20.7354,20.6903,20.7129,35200.0
2005-06-22 13:10:00,36.69,36.69,36.65,36.67,23700.0,20.7185,20.7185,20.6959,20.7072,23700.0
2005-06-22 13:20:00,36.65,36.68,36.61,36.61,11300.0,20.6959,20.7129,20.6733,20.6733,11300.0
2005-06-22 13:30:00,36.61,36.61,36.46,36.6,29300.0,20.6733,20.6733,20.5886,20.6677,29300.0
2005-06-22 13:40:00,36.6,36.6,36.55,36.56,10200.0,20.6677,20.6677,20.6394,20.6451,10200.0
2005-06-22 13:50:00,36.56,36.57,36.55,36.55,13300.0,20.6451,20.6507,20.6394,20.6394,13300.0
2005-06-22 14:00:00,36.54,36.59,36.5,36.58,35500.0,20.6338,20.662,20.6112,20.6564,35500.0
2005-06-22 14:10:00,36.59,36.64,36.58,36.59,21100.0,20.662,20.6903,20.6564,20.662,21100.0
2005-06-22 14:20:00,36.6,36.63,36.56,36.61,17400.0,20.6677,20.6846,20.6451,20.6733,17400.0
2005-06-22 14:30:00,36.61,36.62,36.57,36.57,24500.0,20.6733,20.679,20.6507,20.6507,24500.0
2005-06-22 14:40:00,36.58,36.6,36.53,36.59,23000.0,20.6564,20.6677,20.6281,20.662,23000.0
2005-06-22 14:50:00,36.58,36.72,36.57,36.65,29100.0,20.6564,20.7354,20.6507,20.6959,29100.0
2005-06-22 15:00:00,36.67,36.69,36.63,36.65,30100.0,20.7072,20.7185,20.6846,20.6959,30100.0
2005-06-22 15:10:00,36.65,36.65,36.63,36.63,14600.0,20.6959,20.6959,20.6846,20.6846,14600.0
2005-06-22 15:20:00,36.63,36.65,36.5,36.54,73400.0,20.6846,20.6959,20.6112,20.6338,73400.0
2005-06-22 15:30:00,36.55,36.63,36.5,36.57,40600.0,20.6394,20.6846,20.6112,20.6507,40600.0
2005-06-22 15:40:00,36.57,36.64,36.55,36.63,51900.0,20.6507,20.6903,20.6394,20.6846,51900.0
2005-06-22 15:50:00,36.63,36.64,36.57,36.61,48100.0,20.6846,20.6903,20.6507,20.6733,48100.0
2005-06-23 09:30:00,36.49,36.55,36.41,36.49,44700.0,20.6056,20.6394,20.5604,20.6056,44700.0
2005-06-23 09:40:00,36.47,36.47,36.34,36.36,20200.0,20.5943,20.5943,20.5209,20.5321,20200.0
2005-06-23 09:50:00,36.36,36.39,36.26,36.27,19900.0,20.5321,20.5491,20.4757,20.4813,19900.0
2005-06-23 10:00:00,36.28,36.33,36.25,36.3,27600.0,20.487,20.5152,20.47,20.4983,27600.0
2005-06-23 10:10:00,36.29,36.3,36.24,36.29,41400.0,20.4926,20.4983,20.4644,20.4926,41400.0
2005-06-23 10:20:00,36.29,36.36,36.28,36.31,22700.0,20.4926,20.5321,20.487,20.5039,22700.0
2005-06-23 10:30:00,36.3,36.35,36.26,36.35,46000.0,20.4983,20.5265,20.4757,20.5265,46000.0
2005-06-23 10:40:00,36.34,36.36,36.28,36.3,27200.0,20.5209,20.5321,20.487,20.4983,27200.0
2005-06-23 10:50:00,36.3,36.33,36.26,36.31,52800.0,20.4983,20.5152,20.4757,20.5039,52800.0
2005-06-23 11:00:00,36.31,36.4,36.28,36.38,62700.0,20.5039,20.5547,20.487,20.5434,62700.0
2005-06-23 11:10:00,36.36,36.39,36.34,36.36,25400.0,20.5321,20.5491,20.5209,20.5321,25400.0
2005-06-23 11:20:00,36.36,36.43,36.34,36.37,33700.0,20.5321,20.5717,20.5209,20.5378,33700.0
2005-06-23 11:30:00,36.38,36.38,36.33,36.34,17200.0,20.5434,20.5434,20.5152,20.5209,17200.0
2005-06-23 11:40:00,36.34,36.39,36.31,36.38,14200.0,20.5209,20.5491,20.5039,20.5434,14200.0
2005-06-23 11:50:00,36.39,36.44,36.35,36.4,12200.0,20.5491,20.5773,20.5265,20.5547,12200.0
2005-06-23 12:00:00,36.39,36.46,36.37,36.46,27800.0,20.5491,20.5886,20.5378,20.5886,27800.0
2005-06-23 12:10:00,36.45,36.47,36.43,36.47,17500.0,20.583,20.5943,20.5717,20.5943,17500.0
2005-06-23 12:20:00,36.47,36.48,36.41,36.42,13100.0,20.5943,20.5999,20.5604,20.566,13100.0
2005-06-23 12:30:00,36.42,36.48,36.4,36.47,17600.0,20.566,20.5999,20.5547,20.5943,17600.0
2005-06-23 12:40:00,36.48,36.53,36.47,36.5,28400.0,20.5999,20.6281,20.5943,20.6112,28400.0
2005-06-23 12:50:00,36.49,36.49,36.41,36.42,6700.0,20.6056,20.6056,20.5604,20.566,6700.0
2005-06-23 13:00:00,36.41,36.43,36.4,36.4,12800.0,20.5604,20.5717,20.5547,20.5547,12800.0
2005-06-23 13:10:00,36.41,36.44,36.36,36.44,23200.0,20.5604,20.5773,20.5321,20.5773,23200.0
2005-06-23 13:20:00,36.43,36.45,36.43,36.44,9300.0,20.5717,20.583,20.5717,20.5773,9300.0
2005-06-23 13:30:00,36.44,36.44,36.26,36.27,25600.0,20.5773,20.5773,20.4757,20.4813,25600.0
2005-06-23 13:40:00,36.27,36.27,36.16,36.19,43600.0,20.4813,20.4813,20.4192,20.4362,43600.0
2005-06-23 13:50:00,36.16,36.26,36.09,36.11,37500.0,20.4192,20.4757,20.3797,20.391,37500.0
2005-06-23 14:00:00,36.11,36.16,36.09,36.11,26900.0,20.391,20.4192,20.3797,20.391,26900.0
2005-06-23 14:10:00,36.11,36.22,36.05,36.22,42900.0,20.391,20.4531,20.3571,20.4531,42900.0
2005-06-23 14:20:00,36.23,36.26,36.14,36.16,21200.0,20.4587,20.4757,20.4079,20.4192,21200.0
2005-06-23 14:30:00,36.16,36.26,36.13,36.24,14200.0,20.4192,20.4757,20.4023,20.4644,14200.0
2005-06-23 14:40:00,36.24,36.25,36.15,36.25,12800.0,20.4644,20.47,20.4136,20.47,12800.0
2005-06-23 14:50:00,36.26,36.27,36.19,36.24,37600.0,20.4757,20.4813,20.4362,20.4644,37600.0
2005-06-23 15:00:00,36.24,36.28,36.18,36.21,58300.0,20.4644,20.487,20.4305,20.4474,58300.0
2005-06-23 15:10:00,36.23,36.25,36.16,36.18,38400.0,20.4587,20.47,20.4192,20.4305,38400.0
2005-06-23 15:20:00,36.18,36.18,36.01,36.05,72400.0,20.4305,20.4305,20.3345,20.3571,72400.0
2005-06-23 15:30:00,36.05,36.1,36.0,36.05,116500.0,20.3571,20.3853,20.3289,20.3571,116500.0
2005-06-23 15:40:00,36.05,36.1,36.03,36.09,80100.0,20.3571,20.3853,20.3458,20.3797,80100.0
2005-06-23 15:50:00,36.09,36.1,35.99,35.99,145900.0,20.3797,20.3853,20.3232,20.3232,145900.0
2005-06-24 09:30:00,35.86,35.99,35.85,35.95,60500.0,20.2498,20.3232,20.2442,20.3006,60500.0
2005-06-24 09:40:00,35.95,35.98,35.85,35.98,24200.0,20.3006,20.3176,20.2442,20.3176,24200.0
2005-06-24 09:50:00,36.0,36.03,35.92,36.02,14100.0,20.3289,20.3458,20.2837,20.3402,14100.0
2005-06-24 10:00:00,36.02,36.1,35.91,35.99,30200.0,20.3402,20.3853,20.278,20.3232,30200.0
2005-06-24 10:10:00,36.0,36.06,35.96,35.98,36500.0,20.3289,20.3627,20.3063,20.3176,36500.0
2005-06-24 10:20:00,35.98,36.01,35.85,35.87,126700.0,20.3176,20.3345,20.2442,20.2555,126700.0
2005-06-24 10:30:00,35.87,36.0,35.87,35.99,29800.0,20.2555,20.3289,20.2555,20.3232,29800.0
2005-06-24 10:40:00,35.99,36.04,35.99,36.04,16000.0,20.3232,20.3514,20.3232,20.3514,16000.0
2005-06-24 10:50:00,36.04,36.13,36.0,36.05,32800.0,20.3514,20.4023,20.3289,20.3571,32800.0
2005-06-24 11:00:00,36.05,36.1,36.03,36.06,28000.0,20.3571,20.3853,20.3458,20.3627,28000.0
2005-06-24 11:10:00,36.05,36.11,36.01,36.01,25700.0,20.3571,20.391,20.3345,20.3345,25700.0
2005-06-24 11:20:00,36.01,36.02,35.99,36.0,20200.0,20.3345,20.3402,20.3232,20.3289,20200.0
2005-06-24 11:30:00,35.99,35.99,35.89,35.89,42700.0,20.3232,20.3232,20.2667,20.2667,42700.0
2005-06-24 11:40:00,35.9,35.94,35.83,35.94,22500.0,20.2724,20.295,20.2329,20.295,22500.0
2005-06-24 11:50:00,35.94,36.03,35.9,36.0,26800.0,20.295,20.3458,20.2724,20.3289,26800.0
2005-06-24 12:00:00,35.99,36.01,35.92,35.92,19700.0,20.3232,20.3345,20.2837,20.2837,19700.0
2005-06-24 12:10:00,35.92,36.04,35.92,36.04,22800.0,20.2837,20.3514,20.2837,20.3514,22800.0
2005-06-24 12:20:00,36.04,36.09,36.01,36.01,17100.0,20.3514,20.3797,20.3345,20.3345,17100.0
2005-06-24 12:30:00,36.01,36.03,35.95,36.0,27400.0,20.3345,20.3458,20.3006,20.3289,27400.0
2005-06-24 12:40:00,35.99,36.01,35.97,36.01,14600.0,20.3232,20.3345,20.3119,20.3345,14600.0
2005-06-24 12:50:00,36.01,36.03,35.99,36.0,26700.0,20.3345,20.3458,20.3232,20.3289,26700.0
2005-06-24 13:00:00,36.0,36.02,35.97,35.99,28800.0,20.3289,20.3402,20.3119,20.3232,28800.0
2005-06-24 13:10:00,35.99,35.99,35.94,35.95,26600.0,20.3232,20.3232,20.295,20.3006,26600.0
2005-06-24 13:20:00,35.95,35.97,35.93,35.93,17800.0,20.3006,20.3119,20.2893,20.2893,17800.0
2005-06-24 13:30:00,35.92,35.93,35.89,35.93,14100.0,20.2837,20.2893,20.2667,20.2893,14100.0
2005-06-24 13:40:00,35.91,35.92,35.85,35.89,14800.0,20.278,20.2837,20.2442,20.2667,14800.0
2005-06-24 13:50:00,35.88,35.94,35.88,35.93,17400.0,20.2611,20.295,20.2611,20.2893,17400.0
2005-06-24 14:00:00,35.94,35.96,35.85,35.87,44900.0,20.295,20.3063,20.2442,20.2555,44900.0
2005-06-24 14:10:00,35.85,35.95,35.85,35.87,64200.0,20.2442,20.3006,20.2442,20.2555,64200.0
2005-06-24 14:20:00,35.87,35.94,35.86,35.93,38000.0,20.2555,20.295,20.2498,20.2893,38000.0
2005-06-24 14:30:00,35.93,36.08,35.93,35.98,63600.0,20.2893,20.374,20.2893,20.3176,63600.0
2005-06-24 14:40:00,36.0,36.01,35.94,36.01,23200.0,20.3289,20.3345,20.295,20.3345,23200.0
2005-06-24 14:50:00,36.01,36.02,35.96,35.98,58400.0,20.3345,20.3402,20.3063,20.3176,58400.0
2005-06-24 15:00:00,35.99,36.0,35.92,35.93,25900.0,20.3232,20.3289,20.2837,20.2893,25900.0
2005-06-24 15:10:00,35.92,35.96,35.9,35.94,42800.0,20.2837,20.3063,20.2724,20.295,42800.0
2005-06-24 15:20:00,35.94,36.02,35.94,35.97,43500.0,20.295,20.3402,20.295,20.3119,43500.0
2005-06-24 15:30:00,35.97,36.03,35.94,36.02,57700.0,20.3119,20.3458,20.295,20.3402,57700.0
2005-06-24 15:40:00,36.02,36.02,35.96,35.96,71200.0,20.3402,20.3402,20.3063,20.3063,71200.0
2005-06-24 15:50:00,35.96,35.97,35.88,35.95,94800.0,20.3063,20.3119,20.2611,20.3006,94800.0
2005-06-27 09:30:00,35.88,35.94,35.8,35.87,41600.0,20.2611,20.295,20.2159,20.2555,41600.0
2005-06-27 09:40:00,35.84,35.92,35.79,35.79,36800.0,20.2385,20.2837,20.2103,20.2103,36800.0
2005-06-27 09:50:00,35.8,35.84,35.76,35.8,31900.0,20.2159,20.2385,20.1933,20.2159,31900.0
2005-06-27 10:00:00,35.78,35.81,35.7,35.71,23400.0,20.2046,20.2216,20.1595,20.1651,23400.0
2005-06-27 10:10:00,35.71,35.76,35.6,35.7,29400.0,20.1651,20.1933,20.103,20.1595,29400.0
2005-06-27 10:20:00,35.71,35.77,35.68,35.73,17200.0,20.1651,20.199,20.1482,20.1764,17200.0
2005-06-27 10:30:00,35.72,35.8,35.72,35.77,34900.0,20.1707,20.2159,20.1707,20.199,34900.0
2005-06-27 10:40:00,35.77,35.77,35.7,35.74,19500.0,20.199,20.199,20.1595,20.182,19500.0
2005-06-27 10:50:00,35.74,35.76,35.71,35.75,19300.0,20.182,20.1933,20.1651,20.1877,19300.0
2005-06-27 11:00:00,35.73,35.75,35.69,35.7,19800.0,20.1764,20.1877,20.1538,20.1595,19800.0
2005-06-27 11:10:00,35.72,35.73,35.65,35.73,17700.0,20.1707,20.1764,20.1312,20.1764,17700.0
2005-06-27 11:20:00,35.73,35.74,35.68,35.74,19800.0,20.1764,20.182,20.1482,20.182,19800.0
2005-06-27 11:30:00,35.71,35.76,35.7,35.73,27300.0,20.1651,20.1933,20.1595,20.1764,27300.0
2005-06-27 11:40:00,35.74,35.75,35.67,35.7,33900.0,20.182,20.1877,20.1425,20.1595,33900.0
2005-06-27 11:50:00,35.7,35.74,35.7,35.71,20900.0,20.1595,20.182,20.1595,20.1651,20900.0
2005-06-27 12:00:00,35.72,35.75,35.66,35.7,49000.0,20.1707,20.1877,20.1369,20.1595,49000.0
2005-06-27 12:10:00,35.7,35.8,35.7,35.79,24600.0,20.1595,20.2159,20.1595,20.2103,24600.0
2005-06-27 12:20:00,35.78,35.8,35.76,35.79,21000.0,20.2046,20.2159,20.1933,20.2103,21000.0
2005-06-27 12:30:00,35.78,35.8,35.76,35.77,18300.0,20.2046,20.2159,20.1933,20.199,18300.0
2005-06-27 12:40:00,35.76,35.78,35.73,35.75,23500.0,20.1933,20.2046,20.1764,20.1877,23500.0
2005-06-27 12:50:00,35.74,35.76,35.68,35.71,23700.0,20.182,20.1933,20.1482,20.1651,23700.0
2005-06-27 13:00:00,35.69,35.72,35.67,35.7,15500.0,20.1538,20.1707,20.1425,20.1595,15500.0
2005-06-27 13:10:00,35.7,35.72,35.69,35.7,22100.0,20.1595,20.1707,20.1538,20.1595,22100.0
2005-06-27 13:20:00,35.71,35.73,35.71,35.73,12700.0,20.1651,20.1764,20.1651,20.1764,12700.0
2005-06-27 13:30:00,35.73,35.74,35.67,35.68,27200.0,20.1764,20.182,20.1425,20.1482,27200.0
2005-06-27 13:40:00,35.67,35.67,35.47,35.5,94200.0,20.1425,20.1425,20.0296,20.0465,94200.0
2005-06-27 13:50:00,35.5,35.57,35.48,35.51,51700.0,20.0465,20.086,20.0352,20.0522,51700.0
2005-06-27 14:00:00,35.51,35.67,35.5,35.65,47200.0,20.0522,20.1425,20.0465,20.1312,47200.0
2005-06-27 14:10:00,35.64,35.68,35.62,35.66,32000.0,20.1256,20.1482,20.1143,20.1369,32000.0
2005-06-27 14:20:00,35.65,35.72,35.6,35.71,47300.0,20.1312,20.1707,20.103,20.1651,47300.0
2005-06-27 14:30:00,35.71,35.77,35.69,35.73,47100.0,20.1651,20.199,20.1538,20.1764,47100.0
2005-06-27 14:40:00,35.72,35.8,35.72,35.79,41200.0,20.1707,20.2159,20.1707,20.2103,41200.0
2005-06-27 14:50:00,35.79,35.83,35.79,35.8,52600.0,20.2103,20.2329,20.2103,20.2159,52600.0
2005-06-27 15:00:00,35.8,35.8,35.7,35.78,52500.0,20.2159,20.2159,20.1595,20.2046,52500.0
2005-06-27 15:10:00,35.78,35.82,35.71,35.82,51900.0,20.2046,20.2272,20.1651,20.2272,51900.0
2005-06-27 15:20:00,35.82,35.82,35.73,35.75,69900.0,20.2272,20.2272,20.1764,20.1877,69900.0
2005-06-27 15:30:00,35.75,35.8,35.73,35.74,68400.0,20.1877,20.2159,20.1764,20.182,68400.0
2005-06-27 15:40:00,35.74,35.79,35.71,35.76,64700.0,20.182,20.2103,20.1651,20.1933,64700.0
2005-06-27 15:50:00,35.76,35.8,35.72,35.77,124900.0,20.1933,20.2159,20.1707,20.199,124900.0
2005-06-28 09:30:00,35.85,35.9,35.84,35.87,34800.0,20.2442,20.2724,20.2385,20.2555,34800.0
2005-06-28 09:40:00,35.87,36.0,35.86,36.0,18900.0,20.2555,20.3289,20.2498,20.3289,18900.0
2005-06-28 09:50:00,36.0,36.02,35.95,36.01,14000.0,20.3289,20.3402,20.3006,20.3345,14000.0
2005-06-28 10:00:00,36.01,36.05,35.91,35.95,28400.0,20.3345,20.3571,20.278,20.3006,28400.0
2005-06-28 10:10:00,35.95,36.02,35.95,36.0,19000.0,20.3006,20.3402,20.3006,20.3289,19000.0
2005-06-28 10:20:00,36.0,36.04,35.98,36.04,10800.0,20.3289,20.3514,20.3176,20.3514,10800.0
2005-06-28 10:30:00,36.04,36.04,35.93,35.99,38600.0,20.3514,20.3514,20.2893,20.3232,38600.0
2005-06-28 10:40:00,36.01,36.04,36.0,36.03,18700.0,20.3345,20.3514,20.3289,20.3458,18700.0
2005-06-28 10:50:00,36.02,36.05,35.99,36.05,20300.0,20.3402,20.3571,20.3232,20.3571,20300.0
2005-06-28 11:00:00,36.04,36.05,35.99,36.03,21400.0,20.3514,20.3571,20.3232,20.3458,21400.0
2005-06-28 11:10:00,36.03,36.09,36.02,36.05,18800.0,20.3458,20.3797,20.3402,20.3571,18800.0
2005-06-28 11:20:00,36.04,36.09,36.02,36.06,13800.0,20.3514,20.3797,20.3402,20.3627,13800.0
2005-06-28 11:30:00,36.07,36.14,36.06,36.12,24400.0,20.3684,20.4079,20.3627,20.3966,24400.0
2005-06-28 11:40:00,36.11,36.16,36.11,36.13,30300.0,20.391,20.4192,20.391,20.4023,30300.0
2005-06-28 11:50:00,36.12,36.18,36.12,36.15,26900.0,20.3966,20.4305,20.3966,20.4136,26900.0
2005-06-28 12:00:00,36.15,36.15,36.05,36.12,29000.0,20.4136,20.4136,20.3571,20.3966,29000.0
2005-06-28 12:10:00,36.13,36.21,36.13,36.17,15100.0,20.4023,20.4474,20.4023,20.4249,15100.0
2005-06-28 12:20:00,36.16,36.19,36.15,36.18,13800.0,20.4192,20.4362,20.4136,20.4305,13800.0
2005-06-28 12:30:00,36.18,36.19,36.16,36.16,15000.0,20.4305,20.4362,20.4192,20.4192,15000.0
2005-06-28 12:40:00,36.16,36.27,36.15,36.27,29200.0,20.4192,20.4813,20.4136,20.4813,29200.0
2005-06-28 12:50:00,36.26,36.26,36.19,36.2,14300.0,20.4757,20.4757,20.4362,20.4418,14300.0
2005-06-28 13:00:00,36.2,36.32,36.2,36.28,36100.0,20.4418,20.5096,20.4418,20.487,36100.0
2005-06-28 13:10:00,36.29,36.41,36.29,36.4,43000.0,20.4926,20.5604,20.4926,20.5547,43000.0
2005-06-28 13:20:00,36.41,36.43,36.39,36.43,37200.0,20.5604,20.5717,20.5491,20.5717,37200.0
2005-06-28 13:30:00,36.43,36.43,36.35,36.35,29900.0,20.5717,20.5717,20.5265,20.5265,29900.0
2005-06-28 13:40:00,36.35,36.36,36.25,36.3,27700.0,20.5265,20.5321,20.47,20.4983,27700.0
2005-06-28 13:50:00,36.3,36.33,36.28,36.29,28100.0,20.4983,20.5152,20.487,20.4926,28100.0
2005-06-28 14:00:00,36.3,36.31,36.27,36.3,33100.0,20.4983,20.5039,20.4813,20.4983,33100.0
2005-06-28 14:10:00,36.3,36.32,36.23,36.24,41600.0,20.4983,20.5096,20.4587,20.4644,41600.0
2005-06-28 14:20:00,36.24,36.3,36.23,36.27,26900.0,20.4644,20.4983,20.4587,20.4813,26900.0
2005-06-28 14:30:00,36.27,36.3,36.27,36.29,18500.0,20.4813,20.4983,20.4813,20.4926,18500.0
2005-06-28 14:40:00,36.29,36.37,36.28,36.29,50400.0,20.4926,20.5378,20.487,20.4926,50400.0
2005-06-28 14:50:00,36.29,36.3,36.25,36.3,30000.0,20.4926,20.4983,20.47,20.4983,30000.0
2005-06-28 15:00:00,36.29,36.32,36.28,36.29,38300.0,20.4926,20.5096,20.487,20.4926,38300.0
2005-06-28 15:10:00,36.3,36.31,36.28,36.31,34600.0,20.4983,20.5039,20.487,20.5039,34600.0
2005-06-28 15:20:00,36.32,36.32,36.28,36.28,44900.0,20.5096,20.5096,20.487,20.487,44900.0
2005-06-28 15:30:00,36.28,36.3,36.25,36.27,72200.0,20.487,20.4983,20.47,20.4813,72200.0
2005-06-28 15:40:00,36.27,36.3,36.24,36.26,75900.0,20.4813,20.4983,20.4644,20.4757,75900.0
2005-06-28 15:50:00,36.27,36.31,36.23,36.24,105100.0,20.4813,20.5039,20.4587,20.4644,105100.0
2005-06-29 09:30:00,36.05,36.2,36.0,36.0,53000.0,20.4423,20.5273,20.4139,20.4139,53000.0
2005-06-29 09:40:00,36.0,36.02,35.96,35.99,26200.0,20.4139,20.4253,20.3912,20.4082,26200.0
2005-06-29 09:50:00,35.99,36.04,35.94,35.94,16000.0,20.4082,20.4366,20.3799,20.3799,16000.0
2005-06-29 10:00:00,35.95,35.99,35.94,35.99,19700.0,20.3856,20.4082,20.3799,20.4082,19700.0
2005-06-29 10:10:00,35.99,35.99,35.85,35.87,15700.0,20.4082,20.4082,20.3289,20.3402,15700.0
2005-06-29 10:20:00,35.86,35.93,35.77,35.93,22500.0,20.3345,20.3742,20.2835,20.3742,22500.0
2005-06-29 10:30:00,35.92,35.99,35.9,35.96,30700.0,20.3686,20.4082,20.3572,20.3912,30700.0
2005-06-29 10:40:00,35.96,35.97,35.88,35.89,25700.0,20.3912,20.3969,20.3459,20.3515,25700.0
2005-06-29 10:50:00,35.89,35.91,35.84,35.85,26400.0,20.3515,20.3629,20.3232,20.3289,26400.0
2005-06-29 11:00:00,35.84,35.91,35.83,35.91,33300.0,20.3232,20.3629,20.3175,20.3629,33300.0
2005-06-29 11:10:00,35.89,35.92,35.89,35.91,14600.0,20.3515,20.3686,20.3515,20.3629,14600.0
2005-06-29 11:20:00,35.91,35.94,35.91,35.92,15100.0,20.3629,20.3799,20.3629,20.3686,15100.0
2005-06-29 11:30:00,35.93,35.94,35.92,35.93,36900.0,20.3742,20.3799,20.3686,20.3742,36900.0
2005-06-29 11:40:00,35.94,35.98,35.94,35.97,18400.0,20.3799,20.4026,20.3799,20.3969,18400.0
2005-06-29 11:50:00,35.97,35.99,35.93,35.94,14800.0,20.3969,20.4082,20.3742,20.3799,14800.0
2005-06-29 12:00:00,35.94,35.94,35.89,35.9,60100.0,20.3799,20.3799,20.3515,20.3572,60100.0
2005-06-29 12:10:00,35.9,35.91,35.88,35.88,14500.0,20.3572,20.3629,20.3459,20.3459,14500.0
2005-06-29 12:20:00,35.89,35.91,35.86,35.9,19200.0,20.3515,20.3629,20.3345,20.3572,19200.0
2005-06-29 12:30:00,35.9,35.92,35.9,35.92,13700.0,20.3572,20.3686,20.3572,20.3686,13700.0
2005-06-29 12:40:00,35.92,35.95,35.92,35.95,8000.0,20.3686,20.3856,20.3686,20.3856,8000.0
2005-06-29 12:50:00,35.95,35.96,35.92,35.94,10900.0,20.3856,20.3912,20.3686,20.3799,10900.0
2005-06-29 13:00:00,35.92,35.96,35.92,35.95,24000.0,20.3686,20.3912,20.3686,20.3856,24000.0
2005-06-29 13:10:00,35.95,35.96,35.94,35.95,10300.0,20.3856,20.3912,20.3799,20.3856,10300.0
2005-06-29 13:20:00,35.95,35.95,35.9,35.92,10200.0,20.3856,20.3856,20.3572,20.3686,10200.0
2005-06-29 13:30:00,35.91,35.95,35.91,35.94,21600.0,20.3629,20.3856,20.3629,20.3799,21600.0
2005-06-29 13:40:00,35.94,35.94,35.89,35.89,16700.0,20.3799,20.3799,20.3515,20.3515,16700.0
2005-06-29 13:50:00,35.89,35.89,35.84,35.85,32500.0,20.3515,20.3515,20.3232,20.3289,32500.0
2005-06-29 14:00:00,35.83,35.89,35.83,35.85,60000.0,20.3175,20.3515,20.3175,20.3289,60000.0
2005-06-29 14:10:00,35.85,35.92,35.84,35.9,25500.0,20.3289,20.3686,20.3232,20.3572,25500.0
2005-06-29 14:20:00,35.89,35.91,35.88,35.88,16500.0,20.3515,20.3629,20.3459,20.3459,16500.0
2005-06-29 14:30:00,35.88,35.92,35.88,35.91,27000.0,20.3459,20.3686,20.3459,20.3629,27000.0
2005-06-29 14:40:00,35.9,35.91,35.87,35.88,19500.0,20.3572,20.3629,20.3402,20.3459,19500.0
2005-06-29 14:50:00,35.88,35.89,35.82,35.84,25300.0,20.3459,20.3515,20.3118,20.3232,25300.0
2005-06-29 15:00:00,35.84,35.84,35.8,35.81,24800.0,20.3232,20.3232,20.3005,20.3062,24800.0
2005-06-29 15:10:00,35.81,35.83,35.79,35.82,38100.0,20.3062,20.3175,20.2948,20.3118,38100.0
2005-06-29 15:20:00,35.82,35.83,35.78,35.79,30300.0,20.3118,20.3175,20.2892,20.2948,30300.0
2005-06-29 15:30:00,35.78,35.89,35.78,35.87,36100.0,20.2892,20.3515,20.2892,20.3402,36100.0
2005-06-29 15:40:00,35.88,35.94,35.86,35.93,44500.0,20.3459,20.3799,20.3345,20.3742,44500.0
2005-06-29 15:50:00,35.93,35.94,35.86,35.86,40100.0,20.3742,20.3799,20.3345,20.3345,40100.0
2005-06-30 09:30:00,35.74,35.92,35.74,35.77,69100.0,20.2665,20.3686,20.2665,20.2835,69100.0
2005-06-30 09:40:00,35.78,36.08,35.78,36.01,35400.0,20.2892,20.4593,20.2892,20.4196,35400.0
2005-06-30 09:50:00,36.01,36.1,35.88,36.0,54600.0,20.4196,20.4706,20.3459,20.4139,54600.0
2005-06-30 10:00:00,36.0,36.08,35.97,35.97,23000.0,20.4139,20.4593,20.3969,20.3969,23000.0
2005-06-30 10:10:00,35.96,36.13,35.96,36.08,30200.0,20.3912,20.4876,20.3912,20.4593,30200.0
2005-06-30 10:20:00,36.08,36.19,36.08,36.13,27000.0,20.4593,20.5217,20.4593,20.4876,27000.0
2005-06-30 10:30:00,36.15,36.24,36.15,36.17,44000.0,20.499,20.55,20.499,20.5103,44000.0
2005-06-30 10:40:00,36.19,36.22,36.16,36.16,27200.0,20.5217,20.5387,20.5046,20.5046,27200.0
2005-06-30 10:50:00,36.16,36.29,36.1,36.17,35200.0,20.5046,20.5784,20.4706,20.5103,35200.0
2005-06-30 11:00:00,36.18,36.21,36.12,36.17,52700.0,20.516,20.533,20.482,20.5103,52700.0
2005-06-30 11:10:00,36.18,36.18,36.14,36.16,26700.0,20.516,20.516,20.4933,20.5046,26700.0
2005-06-30 11:20:00,36.16,36.22,36.16,36.21,44500.0,20.5046,20.5387,20.5046,20.533,44500.0
2005-06-30 11:30:00,36.22,36.24,36.17,36.24,36000.0,20.5387,20.55,20.5103,20.55,36000.0
2005-06-30 11:40:00,36.22,36.23,36.13,36.13,23900.0,20.5387,20.5443,20.4876,20.4876,23900.0
2005-06-30 11:50:00,36.12,36.17,36.12,36.16,25000.0,20.482,20.5103,20.482,20.5046,25000.0
2005-06-30 12:00:00,36.17,36.18,36.15,36.18,13600.0,20.5103,20.516,20.499,20.516,13600.0
2005-06-30 12:10:00,36.17,36.2,36.16,36.18,26400.0,20.5103,20.5273,20.5046,20.516,26400.0
2005-06-30 12:20:00,36.18,36.19,36.16,36.16,8500.0,20.516,20.5217,20.5046,20.5046,8500.0
2005-06-30 12:30:00,36.16,36.18,36.15,36.18,16400.0,20.5046,20.516,20.499,20.516,16400.0
2005-06-30 12:40:00,36.18,36.18,36.13,36.13,27800.0,20.516,20.516,20.4876,20.4876,27800.0
2005-06-30 12:50:00,36.13,36.14,36.12,36.13,14600.0,20.4876,20.4933,20.482,20.4876,14600.0
2005-06-30 13:00:00,36.15,36.24,36.13,36.24,23100.0,20.499,20.55,20.4876,20.55,23100.0
2005-06-30 13:10:00,36.24,36.25,36.22,36.24,23100.0,20.55,20.5557,20.5387,20.55,23100.0
2005-06-30 13:20:00,36.25,36.26,36.23,36.26,18700.0,20.5557,20.5614,20.5443,20.5614,18700.0
2005-06-30 13:30:00,36.26,36.26,36.22,36.26,29800.0,20.5614,20.5614,20.5387,20.5614,29800.0
2005-06-30 13:40:00,36.26,36.26,36.23,36.24,16600.0,20.5614,20.5614,20.5443,20.55,16600.0
2005-06-30 13:50:00,36.25,36.36,36.25,36.36,17700.0,20.5557,20.6181,20.5557,20.6181,17700.0
2005-06-30 14:00:00,36.38,36.47,36.36,36.47,54500.0,20.6294,20.6804,20.6181,20.6804,54500.0
2005-06-30 14:10:00,36.47,36.53,36.35,36.44,93800.0,20.6804,20.7145,20.6124,20.6634,93800.0
2005-06-30 14:20:00,36.44,36.48,36.28,36.43,83400.0,20.6634,20.6861,20.5727,20.6578,83400.0
2005-06-30 14:30:00,36.42,36.44,36.27,36.29,73900.0,20.6521,20.6634,20.567,20.5784,73900.0
2005-06-30 14:40:00,36.31,36.38,36.27,36.38,65300.0,20.5897,20.6294,20.567,20.6294,65300.0
2005-06-30 14:50:00,36.37,36.44,36.34,36.42,105600.0,20.6237,20.6634,20.6067,20.6521,105600.0
2005-06-30 15:00:00,36.42,36.48,36.38,36.42,68600.0,20.6521,20.6861,20.6294,20.6521,68600.0
2005-06-30 15:10:00,36.43,36.48,36.42,36.46,56500.0,20.6578,20.6861,20.6521,20.6748,56500.0
2005-06-30 15:20:00,36.47,36.49,36.44,36.46,78100.0,20.6804,20.6918,20.6634,20.6748,78100.0
2005-06-30 15:30:00,36.46,36.46,36.35,36.36,62000.0,20.6748,20.6748,20.6124,20.6181,62000.0
2005-06-30 15:40:00,36.35,36.39,36.29,36.3,78700.0,20.6124,20.6351,20.5784,20.584,78700.0
2005-06-30 15:50:00,36.29,36.29,36.09,36.18,142100.0,20.5784,20.5784,20.465,20.516,142100.0
2005-07-01 09:30:00,36.35,36.47,36.27,36.46,50000.0,20.6124,20.6804,20.567,20.6748,50000.0
2005-07-01 09:40:00,36.47,36.49,36.22,36.29,37200.0,20.6804,20.6918,20.5387,20.5784,37200.0
2005-07-01 09:50:00,36.29,36.47,36.25,36.34,44600.0,20.5784,20.6804,20.5557,20.6067,44600.0
2005-07-01 10:00:00,36.35,36.47,36.34,36.42,35800.0,20.6124,20.6804,20.6067,20.6521,35800.0
2005-07-01 10:10:00,36.42,36.42,36.31,36.37,41400.0,20.6521,20.6521,20.5897,20.6237,41400.0
2005-07-01 10:20:00,36.36,36.43,36.26,36.43,45800.0,20.6181,20.6578,20.5614,20.6578,45800.0
2005-07-01 10:30:00,36.43,36.48,36.37,36.43,31800.0,20.6578,20.6861,20.6237,20.6578,31800.0
2005-07-01 10:40:00,36.43,36.43,36.35,36.39,27600.0,20.6578,20.6578,20.6124,20.6351,27600.0
2005-07-01 10:50:00,36.4,36.4,36.32,36.35,30100.0,20.6407,20.6407,20.5954,20.6124,30100.0
2005-07-01 11:00:00,36.37,36.38,36.21,36.21,39600.0,20.6237,20.6294,20.533,20.533,39600.0
2005-07-01 11:10:00,36.23,36.34,36.22,36.29,41700.0,20.5443,20.6067,20.5387,20.5784,41700.0
2005-07-01 11:20:00,36.29,36.3,36.23,36.27,42500.0,20.5784,20.584,20.5443,20.567,42500.0
2005-07-01 11:30:00,36.27,36.3,36.23,36.27,20900.0,20.567,20.584,20.5443,20.567,20900.0
2005-07-01 11:40:00,36.27,36.3,36.22,36.24,37100.0,20.567,20.584,20.5387,20.55,37100.0
2005-07-01 11:50:00,36.24,36.25,36.15,36.16,17100.0,20.55,20.5557,20.499,20.5046,17100.0
2005-07-01 12:00:00,36.16,36.21,36.12,36.2,13700.0,20.5046,20.533,20.482,20.5273,13700.0
2005-07-01 12:10:00,36.21,36.24,36.2,36.24,19900.0,20.533,20.55,20.5273,20.55,19900.0
2005-07-01 12:20:00,36.25,36.27,36.13,36.18,50200.0,20.5557,20.567,20.4876,20.516,50200.0
2005-07-01 12:30:00,36.18,36.19,36.12,36.16,20700.0,20.516,20.5217,20.482,20.5046,20700.0
2005-07-01 12:40:00,36.18,36.19,36.14,36.16,10800.0,20.516,20.5217,20.4933,20.5046,10800.0
2005-07-01 12:50:00,36.17,36.2,36.15,36.2,14800.0,20.5103,20.5273,20.499,20.5273,14800.0
2005-07-01 13:00:00,36.19,36.2,36.14,36.15,14300.0,20.5217,20.5273,20.4933,20.499,14300.0
2005-07-01 13:10:00,36.16,36.19,36.16,36.19,6500.0,20.5046,20.5217,20.5046,20.5217,6500.0
2005-07-01 13:20:00,36.18,36.24,36.17,36.2,21900.0,20.516,20.55,20.5103,20.5273,21900.0
2005-07-01 13:30:00,36.2,36.23,36.18,36.18,17100.0,20.5273,20.5443,20.516,20.516,17100.0
2005-07-01 13:40:00,36.18,36.2,36.16,36.2,8500.0,20.516,20.5273,20.5046,20.5273,8500.0
2005-07-01 13:50:00,36.2,36.3,36.18,36.3,50200.0,20.5273,20.584,20.516,20.584,50200.0
2005-07-01 14:00:00,36.28,36.31,36.27,36.29,37100.0,20.5727,20.5897,20.567,20.5784,37100.0
2005-07-01 14:10:00,36.28,36.28,36.14,36.16,61500.0,20.5727,20.5727,20.4933,20.5046,61500.0
2005-07-01 14:20:00,36.15,36.2,36.15,36.19,19500.0,20.499,20.5273,20.499,20.5217,19500.0
2005-07-01 14:30:00,36.2,36.21,36.17,36.19,15100.0,20.5273,20.533,20.5103,20.5217,15100.0
2005-07-01 14:40:00,36.2,36.2,36.17,36.2,25400.0,20.5273,20.5273,20.5103,20.5273,25400.0
2005-07-01 14:50:00,36.21,36.27,36.21,36.27,16400.0,20.533,20.567,20.533,20.567,16400.0
2005-07-01 15:00:00,36.27,36.27,36.21,36.23,39300.0,20.567,20.567,20.533,20.5443,39300.0
2005-07-01 15:10:00,36.23,36.25,36.2,36.25,49400.0,20.5443,20.5557,20.5273,20.5557,49400.0
2005-07-01 15:20:00,36.24,36.25,36.19,36.2,29500.0,20.55,20.5557,20.5217,20.5273,29500.0
2005-07-01 15:30:00,36.2,36.24,36.18,36.23,32700.0,20.5273,20.55,20.516,20.5443,32700.0
2005-07-01 15:40:00,36.23,36.23,36.17,36.19,39400.0,20.5443,20.5443,20.5103,20.5217,39400.0
2005-07-01 15:50:00,36.18,36.26,36.18,36.25,82400.0,20.516,20.5614,20.516,20.5557,82400.0
2005-07-05 09:30:00,36.32,36.48,36.26,36.32,135700.0,20.5954,20.6861,20.5614,20.5954,135700.0
2005-07-05 09:40:00,36.32,36.44,36.28,36.33,47900.0,20.5954,20.6634,20.5727,20.601,47900.0
2005-07-05 09:50:00,36.34,36.47,36.34,36.41,36600.0,20.6067,20.6804,20.6067,20.6464,36600.0
2005-07-05 10:00:00,36.4,36.43,36.27,36.43,27100.0,20.6407,20.6578,20.567,20.6578,27100.0
2005-07-05 10:10:00,36.43,36.45,36.36,36.36,32400.0,20.6578,20.6691,20.6181,20.6181,32400.0
2005-07-05 10:20:00,36.36,36.44,36.29,36.43,41000.0,20.6181,20.6634,20.5784,20.6578,41000.0
2005-07-05 10:30:00,36.42,36.5,36.42,36.49,45400.0,20.6521,20.6974,20.6521,20.6918,45400.0
2005-07-05 10:40:00,36.49,36.51,36.43,36.49,58100.0,20.6918,20.7031,20.6578,20.6918,58100.0
2005-07-05 10:50:00,36.5,36.5,36.42,36.48,20200.0,20.6974,20.6974,20.6521,20.6861,20200.0
2005-07-05 11:00:00,36.49,36.55,36.48,36.51,27700.0,20.6918,20.7258,20.6861,20.7031,27700.0
2005-07-05 11:10:00,36.51,36.57,36.48,36.48,31800.0,20.7031,20.7371,20.6861,20.6861,31800.0
2005-07-05 11:20:00,36.48,36.5,36.47,36.5,35400.0,20.6861,20.6974,20.6804,20.6974,35400.0
2005-07-05 11:30:00,36.5,36.59,36.49,36.52,42700.0,20.6974,20.7485,20.6918,20.7088,42700.0
2005-07-05 11:40:00,36.52,36.52,36.47,36.52,26600.0,20.7088,20.7088,20.6804,20.7088,26600.0
2005-07-05 11:50:00,36.53,36.61,36.53,36.58,19200.0,20.7145,20.7598,20.7145,20.7428,19200.0
2005-07-05 12:00:00,36.59,36.72,36.59,36.68,49800.0,20.7485,20.8222,20.7485,20.7995,49800.0
2005-07-05 12:10:00,36.68,36.7,36.59,36.68,42800.0,20.7995,20.8109,20.7485,20.7995,42800.0
2005-07-05 12:20:00,36.69,36.83,36.69,36.82,62800.0,20.8052,20.8846,20.8052,20.8789,62800.0
2005-07-05 12:30:00,36.82,36.87,36.78,36.85,72200.0,20.8789,20.9073,20.8562,20.8959,72200.0
2005-07-05 12:40:00,36.87,36.87,36.79,36.81,42000.0,20.9073,20.9073,20.8619,20.8732,42000.0
2005-07-05 12:50:00,36.81,36.84,36.78,36.79,35400.0,20.8732,20.8902,20.8562,20.8619,35400.0
2005-07-05 13:00:00,36.8,36.81,36.76,36.77,41600.0,20.8676,20.8732,20.8449,20.8505,41600.0
2005-07-05 13:10:00,36.77,36.83,36.71,36.73,21000.0,20.8505,20.8846,20.8165,20.8279,21000.0
2005-07-05 13:20:00,36.74,36.84,36.74,36.83,37900.0,20.8335,20.8902,20.8335,20.8846,37900.0
2005-07-05 13:30:00,36.82,36.85,36.8,36.81,38300.0,20.8789,20.8959,20.8676,20.8732,38300.0
2005-07-05 13:40:00,36.82,36.9,36.81,36.9,27000.0,20.8789,20.9243,20.8732,20.9243,27000.0
2005-07-05 13:50:00,36.9,36.91,36.87,36.87,40200.0,20.9243,20.9299,20.9073,20.9073,40200.0
2005-07-05 14:00:00,36.89,36.89,36.82,36.88,26500.0,20.9186,20.9186,20.8789,20.9129,26500.0
2005-07-05 14:10:00,36.88,36.9,36.8,36.86,46200.0,20.9129,20.9243,20.8676,20.9016,46200.0
2005-07-05 14:20:00,36.87,36.88,36.85,36.88,34300.0,20.9073,20.9129,20.8959,20.9129,34300.0
2005-07-05 14:30:00,36.88,36.88,36.84,36.87,41100.0,20.9129,20.9129,20.8902,20.9073,41100.0
2005-07-05 14:40:00,36.86,36.92,36.86,36.91,43800.0,20.9016,20.9356,20.9016,20.9299,43800.0
2005-07-05 14:50:00,36.92,36.96,36.88,36.89,39400.0,20.9356,20.9583,20.9129,20.9186,39400.0
2005-07-05 15:00:00,36.88,36.92,36.88,36.91,61400.0,20.9129,20.9356,20.9129,20.9299,61400.0
2005-07-05 15:10:00,36.9,36.92,36.9,36.91,46500.0,20.9243,20.9356,20.9243,20.9299,46500.0
2005-07-05 15:20:00,36.9,36.93,36.87,36.93,56200.0,20.9243,20.9413,20.9073,20.9413,56200.0
2005-07-05 15:30:00,36.92,36.99,36.9,36.98,86400.0,20.9356,20.9753,20.9243,20.9696,86400.0
2005-07-05 15:40:00,36.97,37.02,36.92,36.96,110300.0,20.964,20.9923,20.9356,20.9583,110300.0
2005-07-05 15:50:00,36.93,36.93,36.87,36.9,97600.0,20.9413,20.9413,20.9073,20.9243,97600.0
2005-07-06 09:30:00,36.74,36.74,36.45,36.46,56100.0,20.8335,20.8335,20.6691,20.6748,56100.0
2005-07-06 09:40:00,36.46,36.72,36.46,36.59,116500.0,20.6748,20.8222,20.6748,20.7485,116500.0
2005-07-06 09:50:00,36.6,36.64,36.6,36.64,26600.0,20.7542,20.7768,20.7542,20.7768,26600.0
2005-07-06 10:00:00,36.64,36.8,36.6,36.62,54000.0,20.7768,20.8676,20.7542,20.7655,54000.0
2005-07-06 10:10:00,36.62,36.67,36.5,36.51,23500.0,20.7655,20.7938,20.6974,20.7031,23500.0
2005-07-06 10:20:00,36.51,36.59,36.48,36.51,21300.0,20.7031,20.7485,20.6861,20.7031,21300.0
2005-07-06 10:30:00,36.52,36.75,36.5,36.75,56900.0,20.7088,20.8392,20.6974,20.8392,56900.0
2005-07-06 10:40:00,36.75,36.81,36.75,36.8,22200.0,20.8392,20.8732,20.8392,20.8676,22200.0
2005-07-06 10:50:00,36.81,36.97,36.8,36.94,58000.0,20.8732,20.964,20.8676,20.9469,58000.0
2005-07-06 11:00:00,36.94,36.94,36.82,36.85,41100.0,20.9469,20.9469,20.8789,20.8959,41100.0
2005-07-06 11:10:00,36.85,36.95,36.85,36.94,42500.0,20.8959,20.9526,20.8959,20.9469,42500.0
2005-07-06 11:20:00,36.94,36.94,36.88,36.88,29000.0,20.9469,20.9469,20.9129,20.9129,29000.0
2005-07-06 11:30:00,36.88,36.95,36.87,36.92,307700.0,20.9129,20.9526,20.9073,20.9356,307700.0
2005-07-06 11:40:00,36.93,36.93,36.76,36.76,25600.0,20.9413,20.9413,20.8449,20.8449,25600.0
2005-07-06 11:50:00,36.77,36.85,36.77,36.84,15800.0,20.8505,20.8959,20.8505,20.8902,15800.0
2005-07-06 12:00:00,36.85,36.85,36.79,36.82,19500.0,20.8959,20.8959,20.8619,20.8789,19500.0
2005-07-06 12:10:00,36.82,36.82,36.77,36.77,12800.0,20.8789,20.8789,20.8505,20.8505,12800.0
2005-07-06 12:20:00,36.77,36.79,36.7,36.73,25200.0,20.8505,20.8619,20.8109,20.8279,25200.0
2005-07-06 12:30:00,36.73,36.73,36.59,36.6,22800.0,20.8279,20.8279,20.7485,20.7542,22800.0
2005-07-06 12:40:00,36.6,36.61,36.56,36.61,18200.0,20.7542,20.7598,20.7315,20.7598,18200.0
2005-07-06 12:50:00,36.62,36.62,36.59,36.61,10300.0,20.7655,20.7655,20.7485,20.7598,10300.0
2005-07-06 13:00:00,36.61,36.66,36.6,36.64,20100.0,20.7598,20.7882,20.7542,20.7768,20100.0
2005-07-06 13:10:00,36.64,36.69,36.63,36.68,7300.0,20.7768,20.8052,20.7712,20.7995,7300.0
2005-07-06 13:20:00,36.68,36.69,36.6,36.64,12800.0,20.7995,20.8052,20.7542,20.7768,12800.0
2005-07-06 13:30:00,36.63,36.66,36.61,36.62,12100.0,20.7712,20.7882,20.7598,20.7655,12100.0
2005-07-06 13:40:00,36.62,36.67,36.61,36.66,15000.0,20.7655,20.7938,20.7598,20.7882,15000.0
2005-07-06 13:50:00,36.66,36.7,36.63,36.63,10400.0,20.7882,20.8109,20.7712,20.7712,10400.0
2005-07-06 14:00:00,36.62,36.69,36.6,36.61,30100.0,20.7655,20.8052,20.7542,20.7598,30100.0
2005-07-06 14:10:00,36.61,36.61,36.58,36.58,16600.0,20.7598,20.7598,20.7428,20.7428,16600.0
2005-07-06 14:20:00,36.58,36.58,36.39,36.41,50100.0,20.7428,20.7428,20.6351,20.6464,50100.0
2005-07-06 14:30:00,36.42,36.42,36.32,36.37,35300.0,20.6521,20.6521,20.5954,20.6237,35300.0
2005-07-06 14:40:00,36.37,36.4,36.36,36.38,19000.0,20.6237,20.6407,20.6181,20.6294,19000.0
2005-07-06 14:50:00,36.37,36.45,36.37,36.42,30700.0,20.6237,20.6691,20.6237,20.6521,30700.0
2005-07-06 15:00:00,36.41,36.46,36.41,36.44,32400.0,20.6464,20.6748,20.6464,20.6634,32400.0
2005-07-06 15:10:00,36.45,36.46,36.37,36.38,33200.0,20.6691,20.6748,20.6237,20.6294,33200.0
2005-07-06 15:20:00,36.37,36.41,36.36,36.41,40600.0,20.6237,20.6464,20.6181,20.6464,40600.0
2005-07-06 15:30:00,36.42,36.47,36.35,36.35,62500.0,20.6521,20.6804,20.6124,20.6124,62500.0
2005-07-06 15:40:00,36.37,36.42,36.31,36.39,58900.0,20.6237,20.6521,20.5897,20.6351,58900.0
2005-07-06 15:50:00,36.4,36.49,36.36,36.43,132700.0,20.6407,20.6918,20.6181,20.6578,132700.0
2005-07-07 09:30:00,36.0,36.1,35.7,36.03,84100.0,20.4139,20.4706,20.2438,20.4309,84100.0
2005-07-07 09:40:00,36.05,36.26,35.99,36.17,38100.0,20.4423,20.5614,20.4082,20.5103,38100.0
2005-07-07 09:50:00,36.18,36.23,35.91,35.95,72600.0,20.516,20.5443,20.3629,20.3856,72600.0
2005-07-07 10:00:00,35.94,36.07,35.85,36.03,55000.0,20.3799,20.4536,20.3289,20.4309,55000.0
2005-07-07 10:10:00,36.03,36.09,35.95,35.98,36100.0,20.4309,20.465,20.3856,20.4026,36100.0
2005-07-07 10:20:00,35.99,36.04,35.93,35.95,46900.0,20.4082,20.4366,20.3742,20.3856,46900.0
2005-07-07 10:30:00,35.95,35.97,35.85,35.86,40500.0,20.3856,20.3969,20.3289,20.3345,40500.0
2005-07-07 10:40:00,35.85,35.94,35.81,35.86,22900.0,20.3289,20.3799,20.3062,20.3345,22900.0
2005-07-07 10:50:00,35.85,35.9,35.77,35.83,55100.0,20.3289,20.3572,20.2835,20.3175,55100.0
2005-07-07 11:00:00,35.81,35.94,35.7,35.94,50200.0,20.3062,20.3799,20.2438,20.3799,50200.0
2005-07-07 11:10:00,35.93,36.06,35.93,36.03,26300.0,20.3742,20.4479,20.3742,20.4309,26300.0
2005-07-07 11:20:00,36.04,36.2,36.04,36.17,29300.0,20.4366,20.5273,20.4366,20.5103,29300.0
2005-07-07 11:30:00,36.17,36.19,36.08,36.16,26000.0,20.5103,20.5217,20.4593,20.5046,26000.0
2005-07-07 11:40:00,36.16,36.23,36.16,36.22,31500.0,20.5046,20.5443,20.5046,20.5387,31500.0
2005-07-07 11:50:00,36.22,36.31,36.16,36.3,22300.0,20.5387,20.5897,20.5046,20.584,22300.0
2005-07-07 12:00:00,36.29,36.34,36.27,36.27,21000.0,20.5784,20.6067,20.567,20.567,21000.0
2005-07-07 12:10:00,36.26,36.31,36.17,36.24,29000.0,20.5614,20.5897,20.5103,20.55,29000.0
2005-07-07 12:20:00,36.24,36.3,36.2,36.23,18800.0,20.55,20.584,20.5273,20.5443,18800.0
2005-07-07 12:30:00,36.23,36.23,36.15,36.19,27000.0,20.5443,20.5443,20.499,20.5217,27000.0
2005-07-07 12:40:00,36.19,36.21,36.18,36.19,27300.0,20.5217,20.533,20.516,20.5217,27300.0
2005-07-07 12:50:00,36.19,36.19,36.14,36.17,22600.0,20.5217,20.5217,20.4933,20.5103,22600.0
2005-07-07 13:00:00,36.16,36.21,36.14,36.18,16800.0,20.5046,20.533,20.4933,20.516,16800.0
2005-07-07 13:10:00,36.18,36.18,36.15,36.15,22600.0,20.516,20.516,20.499,20.499,22600.0
2005-07-07 13:20:00,36.15,36.19,36.08,36.18,17800.0,20.499,20.5217,20.4593,20.516,17800.0
2005-07-07 13:30:00,36.18,36.22,36.1,36.12,29100.0,20.516,20.5387,20.4706,20.482,29100.0
2005-07-07 13:40:00,36.12,36.24,36.11,36.19,37400.0,20.482,20.55,20.4763,20.5217,37400.0
2005-07-07 13:50:00,36.19,36.23,36.16,36.19,18400.0,20.5217,20.5443,20.5046,20.5217,18400.0
2005-07-07 14:00:00,36.18,36.2,36.13,36.17,18900.0,20.516,20.5273,20.4876,20.5103,18900.0
2005-07-07 14:10:00,36.16,36.16,36.07,36.08,18900.0,20.5046,20.5046,20.4536,20.4593,18900.0
2005-07-07 14:20:00,36.08,36.08,35.98,35.99,21000.0,20.4593,20.4593,20.4026,20.4082,21000.0
2005-07-07 14:30:00,36.0,36.07,35.95,36.04,46400.0,20.4139,20.4536,20.3856,20.4366,46400.0
2005-07-07 14:40:00,36.02,36.05,35.94,35.97,27300.0,20.4253,20.4423,20.3799,20.3969,27300.0
2005-07-07 14:50:00,35.96,36.11,35.96,36.1,22300.0,20.3912,20.4763,20.3912,20.4706,22300.0
2005-07-07 15:00:00,36.11,36.24,36.08,36.2,44700.0,20.4763,20.55,20.4593,20.5273,44700.0
2005-07-07 15:10:00,36.2,36.2,36.13,36.17,48500.0,20.5273,20.5273,20.4876,20.5103,48500.0
2005-07-07 15:20:00,36.17,36.22,36.16,36.2,39500.0,20.5103,20.5387,20.5046,20.5273,39500.0
2005-07-07 15:30:00,36.19,36.23,36.17,36.18,29400.0,20.5217,20.5443,20.5103,20.516,29400.0
2005-07-07 15:40:00,36.18,36.21,36.12,36.18,34200.0,20.516,20.533,20.482,20.516,34200.0
2005-07-07 15:50:00,36.18,36.25,36.17,36.19,60200.0,20.516,20.5557,20.5103,20.5217,60200.0
2005-07-08 09:30:00,36.1,36.25,36.01,36.21,66500.0,20.4706,20.5557,20.4196,20.533,66500.0
2005-07-08 09:40:00,36.21,36.27,36.09,36.23,42900.0,20.533,20.567,20.465,20.5443,42900.0
2005-07-08 09:50:00,36.3,36.31,36.19,36.23,22000.0,20.584,20.5897,20.5217,20.5443,22000.0
2005-07-08 10:00:00,36.24,36.35,36.17,36.24,42200.0,20.55,20.6124,20.5103,20.55,42200.0
2005-07-08 10:10:00,36.25,36.32,36.14,36.14,73200.0,20.5557,20.5954,20.4933,20.4933,73200.0
2005-07-08 10:20:00,36.14,36.3,36.14,36.3,23500.0,20.4933,20.584,20.4933,20.584,23500.0
2005-07-08 10:30:00,36.3,36.36,36.26,36.29,23300.0,20.584,20.6181,20.5614,20.5784,23300.0
2005-07-08 10:40:00,36.28,36.28,36.2,36.21,25000.0,20.5727,20.5727,20.5273,20.533,25000.0
2005-07-08 10:50:00,36.22,36.24,36.17,36.22,40000.0,20.5387,20.55,20.5103,20.5387,40000.0
2005-07-08 11:00:00,36.22,36.22,36.17,36.22,56800.0,20.5387,20.5387,20.5103,20.5387,56800.0
2005-07-08 11:10:00,36.22,36.26,36.21,36.23,40400.0,20.5387,20.5614,20.533,20.5443,40400.0
2005-07-08 11:20:00,36.23,36.46,36.23,36.41,56100.0,20.5443,20.6748,20.5443,20.6464,56100.0
2005-07-08 11:30:00,36.42,36.52,36.4,36.49,117200.0,20.6521,20.7088,20.6407,20.6918,117200.0
2005-07-08 11:40:00,36.49,36.58,36.48,36.48,23700.0,20.6918,20.7428,20.6861,20.6861,23700.0
2005-07-08 11:50:00,36.48,36.6,36.48,36.6,52200.0,20.6861,20.7542,20.6861,20.7542,52200.0
2005-07-08 12:00:00,36.6,36.73,36.6,36.66,21700.0,20.7542,20.8279,20.7542,20.7882,21700.0
2005-07-08 12:10:00,36.67,36.93,36.67,36.91,111900.0,20.7938,20.9413,20.7938,20.9299,111900.0
2005-07-08 12:20:00,36.92,37.0,36.86,36.96,78500.0,20.9356,20.981,20.9016,20.9583,78500.0
2005-07-08 12:30:00,36.95,36.98,36.93,36.93,27700.0,20.9526,20.9696,20.9413,20.9413,27700.0
2005-07-08 12:40:00,36.93,36.95,36.88,36.88,26100.0,20.9413,20.9526,20.9129,20.9129,26100.0
2005-07-08 12:50:00,36.88,36.89,36.86,36.87,33700.0,20.9129,20.9186,20.9016,20.9073,33700.0
2005-07-08 13:00:00,36.86,36.88,36.76,36.8,37000.0,20.9016,20.9129,20.8449,20.8676,37000.0
2005-07-08 13:10:00,36.8,36.81,36.73,36.75,33300.0,20.8676,20.8732,20.8279,20.8392,33300.0
2005-07-08 13:20:00,36.75,36.75,36.61,36.66,43500.0,20.8392,20.8392,20.7598,20.7882,43500.0
2005-07-08 13:30:00,36.65,36.67,36.64,36.64,21500.0,20.7825,20.7938,20.7768,20.7768,21500.0
2005-07-08 13:40:00,36.64,36.66,36.6,36.61,26200.0,20.7768,20.7882,20.7542,20.7598,26200.0
2005-07-08 13:50:00,36.62,36.69,36.62,36.69,14700.0,20.7655,20.8052,20.7655,20.8052,14700.0
2005-07-08 14:00:00,36.69,36.72,36.67,36.7,21800.0,20.8052,20.8222,20.7938,20.8109,21800.0
2005-07-08 14:10:00,36.7,36.76,36.69,36.76,181200.0,20.8109,20.8449,20.8052,20.8449,181200.0
2005-07-08 14:20:00,36.76,36.78,36.74,36.75,34800.0,20.8449,20.8562,20.8335,20.8392,34800.0
2005-07-08 14:30:00,36.74,36.75,36.7,36.72,22100.0,20.8335,20.8392,20.8109,20.8222,22100.0
2005-07-08 14:40:00,36.72,36.74,36.7,36.74,25500.0,20.8222,20.8335,20.8109,20.8335,25500.0
2005-07-08 14:50:00,36.74,36.75,36.65,36.72,20500.0,20.8335,20.8392,20.7825,20.8222,20500.0
2005-07-08 15:00:00,36.71,36.74,36.67,36.7,62000.0,20.8165,20.8335,20.7938,20.8109,62000.0
2005-07-08 15:10:00,36.71,36.71,36.62,36.64,32600.0,20.8165,20.8165,20.7655,20.7768,32600.0
2005-07-08 15:20:00,36.63,36.65,36.61,36.64,77500.0,20.7712,20.7825,20.7598,20.7768,77500.0
2005-07-08 15:30:00,36.6,36.67,36.59,36.65,115300.0,20.7542,20.7938,20.7485,20.7825,115300.0
2005-07-08 15:40:00,36.65,36.65,36.48,36.5,84200.0,20.7825,20.7825,20.6861,20.6974,84200.0
2005-07-08 15:50:00,36.35,36.51,36.31,36.51,250100.0,20.6124,20.7031,20.5897,20.7031,250100.0
2005-07-11 09:30:00,36.82,36.92,36.56,36.92,88400.0,20.8789,20.9356,20.7315,20.9356,88400.0
2005-07-11 09:40:00,36.88,36.89,36.72,36.76,85600.0,20.9129,20.9186,20.8222,20.8449,85600.0
2005-07-11 09:50:00,36.79,36.79,36.5,36.53,37500.0,20.8619,20.8619,20.6974,20.7145,37500.0
2005-07-11 10:00:00,36.52,36.56,36.44,36.44,101700.0,20.7088,20.7315,20.6634,20.6634,101700.0
2005-07-11 10:10:00,36.45,36.48,36.45,36.48,46600.0,20.6691,20.6861,20.6691,20.6861,46600.0
2005-07-11 10:20:00,36.48,36.5,36.47,36.5,30800.0,20.6861,20.6974,20.6804,20.6974,30800.0
2005-07-11 10:30:00,36.5,36.5,36.48,36.49,31400.0,20.6974,20.6974,20.6861,20.6918,31400.0
2005-07-11 10:40:00,36.49,36.55,36.49,36.55,99600.0,20.6918,20.7258,20.6918,20.7258,99600.0
2005-07-11 10:50:00,36.55,36.55,36.51,36.52,36300.0,20.7258,20.7258,20.7031,20.7088,36300.0
2005-07-11 11:00:00,36.53,36.55,36.52,36.55,54900.0,20.7145,20.7258,20.7088,20.7258,54900.0
2005-07-11 11:10:00,36.55,36.6,36.54,36.57,84200.0,20.7258,20.7542,20.7201,20.7371,84200.0
2005-07-11 11:20:00,36.56,36.58,36.54,36.57,49200.0,20.7315,20.7428,20.7201,20.7371,49200.0
2005-07-11 11:30:00,36.58,36.62,36.56,36.59,56900.0,20.7428,20.7655,20.7315,20.7485,56900.0
2005-07-11 11:40:00,36.59,36.66,36.59,36.65,29500.0,20.7485,20.7882,20.7485,20.7825,29500.0
2005-07-11 11:50:00,36.66,36.71,36.66,36.71,22700.0,20.7882,20.8165,20.7882,20.8165,22700.0
2005-07-11 12:00:00,36.71,36.71,36.65,36.71,28000.0,20.8165,20.8165,20.7825,20.8165,28000.0
2005-07-11 12:10:00,36.71,36.81,36.71,36.78,34800.0,20.8165,20.8732,20.8165,20.8562,34800.0
2005-07-11 12:20:00,36.79,36.79,36.62,36.62,28400.0,20.8619,20.8619,20.7655,20.7655,28400.0
2005-07-11 12:30:00,36.64,36.66,36.62,36.66,31200.0,20.7768,20.7882,20.7655,20.7882,31200.0
2005-07-11 12:40:00,36.66,36.67,36.65,36.65,24400.0,20.7882,20.7938,20.7825,20.7825,24400.0
2005-07-11 12:50:00,36.66,36.67,36.57,36.61,21700.0,20.7882,20.7938,20.7371,20.7598,21700.0
2005-07-11 13:00:00,36.61,36.62,36.57,36.61,19300.0,20.7598,20.7655,20.7371,20.7598,19300.0
2005-07-11 13:10:00,36.6,36.64,36.6,36.61,32600.0,20.7542,20.7768,20.7542,20.7598,32600.0
2005-07-11 13:20:00,36.61,36.62,36.59,36.61,11900.0,20.7598,20.7655,20.7485,20.7598,11900.0
2005-07-11 13:30:00,36.61,36.63,36.57,36.6,25900.0,20.7598,20.7712,20.7371,20.7542,25900.0
2005-07-11 13:40:00,36.6,36.62,36.55,36.56,24700.0,20.7542,20.7655,20.7258,20.7315,24700.0
2005-07-11 13:50:00,36.56,36.61,36.56,36.59,15800.0,20.7315,20.7598,20.7315,20.7485,15800.0
2005-07-11 14:00:00,36.6,36.65,36.58,36.6,38200.0,20.7542,20.7825,20.7428,20.7542,38200.0
2005-07-11 14:10:00,36.6,36.6,36.55,36.55,52600.0,20.7542,20.7542,20.7258,20.7258,52600.0
2005-07-11 14:20:00,36.55,36.6,36.54,36.57,24600.0,20.7258,20.7542,20.7201,20.7371,24600.0
2005-07-11 14:30:00,36.58,36.64,36.53,36.64,28600.0,20.7428,20.7768,20.7145,20.7768,28600.0
2005-07-11 14:40:00,36.64,36.64,36.55,36.57,63100.0,20.7768,20.7768,20.7258,20.7371,63100.0
2005-07-11 14:50:00,36.57,36.62,36.56,36.61,28400.0,20.7371,20.7655,20.7315,20.7598,28400.0
2005-07-11 15:00:00,36.61,36.62,36.55,36.56,31200.0,20.7598,20.7655,20.7258,20.7315,31200.0
2005-07-11 15:10:00,36.57,36.61,36.56,36.58,38500.0,20.7371,20.7598,20.7315,20.7428,38500.0
2005-07-11 15:20:00,36.58,36.65,36.55,36.64,55600.0,20.7428,20.7825,20.7258,20.7768,55600.0
2005-07-11 15:30:00,36.64,36.69,36.63,36.64,55600.0,20.7768,20.8052,20.7712,20.7768,55600.0
2005-07-11 15:40:00,36.64,36.67,36.62,36.64,29500.0,20.7768,20.7938,20.7655,20.7768,29500.0
2005-07-11 15:50:00,36.64,36.67,36.57,36.62,122300.0,20.7768,20.7938,20.7371,20.7655,122300.0
2005-07-12 09:30:00,36.69,36.69,36.54,36.64,55200.0,20.8052,20.8052,20.7201,20.7768,55200.0
2005-07-12 09:40:00,36.63,36.97,36.62,36.96,80000.0,20.7712,20.964,20.7655,20.9583,80000.0
2005-07-12 09:50:00,36.97,37.0,36.87,36.91,32100.0,20.964,20.981,20.9073,20.9299,32100.0
2005-07-12 10:00:00,36.94,36.96,36.83,36.86,29500.0,20.9469,20.9583,20.8846,20.9016,29500.0
2005-07-12 10:10:00,36.88,36.9,36.79,36.79,24400.0,20.9129,20.9243,20.8619,20.8619,24400.0
2005-07-12 10:20:00,36.82,36.89,36.79,36.84,126600.0,20.8789,20.9186,20.8619,20.8902,126600.0
2005-07-12 10:30:00,36.83,36.84,36.74,36.76,39000.0,20.8846,20.8902,20.8335,20.8449,39000.0
2005-07-12 10:40:00,36.76,36.8,36.66,36.79,81300.0,20.8449,20.8676,20.7882,20.8619,81300.0
2005-07-12 10:50:00,36.8,36.85,36.74,36.76,42000.0,20.8676,20.8959,20.8335,20.8449,42000.0
2005-07-12 11:00:00,36.76,36.78,36.67,36.73,41600.0,20.8449,20.8562,20.7938,20.8279,41600.0
2005-07-12 11:10:00,36.71,36.77,36.71,36.76,62100.0,20.8165,20.8505,20.8165,20.8449,62100.0
2005-07-12 11:20:00,36.75,36.79,36.64,36.75,66000.0,20.8392,20.8619,20.7768,20.8392,66000.0
2005-07-12 11:30:00,36.74,36.9,36.72,36.79,78200.0,20.8335,20.9243,20.8222,20.8619,78200.0
2005-07-12 11:40:00,36.78,36.78,36.72,36.75,27400.0,20.8562,20.8562,20.8222,20.8392,27400.0
2005-07-12 11:50:00,36.75,36.77,36.74,36.75,55100.0,20.8392,20.8505,20.8335,20.8392,55100.0
2005-07-12 12:00:00,36.75,36.78,36.72,36.76,24200.0,20.8392,20.8562,20.8222,20.8449,24200.0
2005-07-12 12:10:00,36.77,36.78,36.75,36.78,11400.0,20.8505,20.8562,20.8392,20.8562,11400.0
2005-07-12 12:20:00,36.77,36.8,36.75,36.8,34700.0,20.8505,20.8676,20.8392,20.8676,34700.0
2005-07-12 12:30:00,36.79,36.79,36.75,36.78,50900.0,20.8619,20.8619,20.8392,20.8562,50900.0
2005-07-12 12:40:00,36.78,36.78,36.75,36.75,65300.0,20.8562,20.8562,20.8392,20.8392,65300.0
2005-07-12 12:50:00,36.75,36.76,36.74,36.75,7300.0,20.8392,20.8449,20.8335,20.8392,7300.0
2005-07-12 13:00:00,36.75,36.75,36.73,36.75,69200.0,20.8392,20.8392,20.8279,20.8392,69200.0
2005-07-12 13:10:00,36.75,36.76,36.74,36.74,10800.0,20.8392,20.8449,20.8335,20.8335,10800.0
2005-07-12 13:20:00,36.75,36.82,36.75,36.77,36000.0,20.8392,20.8789,20.8392,20.8505,36000.0
2005-07-12 13:30:00,36.76,36.77,36.73,36.75,18500.0,20.8449,20.8505,20.8279,20.8392,18500.0
2005-07-12 13:40:00,36.75,36.76,36.73,36.76,12700.0,20.8392,20.8449,20.8279,20.8449,12700.0
2005-07-12 13:50:00,36.76,36.84,36.76,36.81,37800.0,20.8449,20.8902,20.8449,20.8732,37800.0
2005-07-12 14:00:00,36.8,36.81,36.78,36.78,31600.0,20.8676,20.8732,20.8562,20.8562,31600.0
2005-07-12 14:10:00,36.78,36.8,36.78,36.8,20900.0,20.8562,20.8676,20.8562,20.8676,20900.0
2005-07-12 14:20:00,36.79,36.79,36.74,36.77,53800.0,20.8619,20.8619,20.8335,20.8505,53800.0
2005-07-12 14:30:00,36.74,36.78,36.71,36.73,48100.0,20.8335,20.8562,20.8165,20.8279,48100.0
2005-07-12 14:40:00,36.73,36.73,36.7,36.71,36100.0,20.8279,20.8279,20.8109,20.8165,36100.0
2005-07-12 14:50:00,36.71,36.72,36.68,36.71,37000.0,20.8165,20.8222,20.7995,20.8165,37000.0
2005-07-12 15:00:00,36.72,36.78,36.72,36.77,23700.0,20.8222,20.8562,20.8222,20.8505,23700.0
2005-07-12 15:10:00,36.77,36.82,36.75,36.76,69800.0,20.8505,20.8789,20.8392,20.8449,69800.0
2005-07-12 15:20:00,36.76,36.81,36.72,36.8,52400.0,20.8449,20.8732,20.8222,20.8676,52400.0
2005-07-12 15:30:00,36.8,36.81,36.74,36.78,28000.0,20.8676,20.8732,20.8335,20.8562,28000.0
2005-07-12 15:40:00,36.78,36.78,36.7,36.72,47500.0,20.8562,20.8562,20.8109,20.8222,47500.0
2005-07-12 15:50:00,36.73,36.76,36.71,36.75,61200.0,20.8279,20.8449,20.8165,20.8392,61200.0
2005-07-13 09:30:00,36.65,36.76,36.65,36.65,44700.0,20.7825,20.8449,20.7825,20.7825,44700.0
2005-07-13 09:40:00,36.74,36.74,36.55,36.56,103000.0,20.8335,20.8335,20.7258,20.7315,103000.0
2005-07-13 09:50:00,36.5,36.61,36.5,36.57,36200.0,20.6974,20.7598,20.6974,20.7371,36200.0
2005-07-13 10:00:00,36.58,36.64,36.55,36.55,16200.0,20.7428,20.7768,20.7258,20.7258,16200.0
2005-07-13 10:10:00,36.55,36.6,36.51,36.55,9700.0,20.7258,20.7542,20.7031,20.7258,9700.0
2005-07-13 10:20:00,36.54,36.56,36.41,36.48,37100.0,20.7201,20.7315,20.6464,20.6861,37100.0
2005-07-13 10:30:00,36.48,36.55,36.36,36.45,82400.0,20.6861,20.7258,20.6181,20.6691,82400.0
2005-07-13 10:40:00,36.45,36.51,36.42,36.49,22700.0,20.6691,20.7031,20.6521,20.6918,22700.0
2005-07-13 10:50:00,36.49,36.51,36.44,36.45,14500.0,20.6918,20.7031,20.6634,20.6691,14500.0
2005-07-13 11:00:00,36.45,36.5,36.44,36.46,20500.0,20.6691,20.6974,20.6634,20.6748,20500.0
2005-07-13 11:10:00,36.46,36.54,36.45,36.51,23300.0,20.6748,20.7201,20.6691,20.7031,23300.0
2005-07-13 11:20:00,36.51,36.59,36.51,36.57,14700.0,20.7031,20.7485,20.7031,20.7371,14700.0
2005-07-13 11:30:00,36.56,36.61,36.49,36.49,30000.0,20.7315,20.7598,20.6918,20.6918,30000.0
2005-07-13 11:40:00,36.49,36.5,36.48,36.49,19800.0,20.6918,20.6974,20.6861,20.6918,19800.0
2005-07-13 11:50:00,36.5,36.5,36.45,36.49,23300.0,20.6974,20.6974,20.6691,20.6918,23300.0
2005-07-13 12:00:00,36.49,36.5,36.45,36.47,22600.0,20.6918,20.6974,20.6691,20.6804,22600.0
2005-07-13 12:10:00,36.47,36.47,36.44,36.44,17200.0,20.6804,20.6804,20.6634,20.6634,17200.0
2005-07-13 12:20:00,36.44,36.47,36.43,36.47,18500.0,20.6634,20.6804,20.6578,20.6804,18500.0
2005-07-13 12:30:00,36.47,36.47,36.45,36.45,24200.0,20.6804,20.6804,20.6691,20.6691,24200.0
2005-07-13 12:40:00,36.45,36.46,36.35,36.36,50000.0,20.6691,20.6748,20.6124,20.6181,50000.0
2005-07-13 12:50:00,36.36,36.41,36.35,36.41,85100.0,20.6181,20.6464,20.6124,20.6464,85100.0
2005-07-13 13:00:00,36.4,36.43,36.39,36.4,21600.0,20.6407,20.6578,20.6351,20.6407,21600.0
2005-07-13 13:10:00,36.41,36.43,36.4,36.42,14700.0,20.6464,20.6578,20.6407,20.6521,14700.0
2005-07-13 13:20:00,36.43,36.45,36.39,36.42,14200.0,20.6578,20.6691,20.6351,20.6521,14200.0
2005-07-13 13:30:00,36.4,36.45,36.4,36.44,19800.0,20.6407,20.6691,20.6407,20.6634,19800.0
2005-07-13 13:40:00,36.44,36.45,36.4,36.42,17000.0,20.6634,20.6691,20.6407,20.6521,17000.0
2005-07-13 13:50:00,36.43,36.44,36.41,36.42,19900.0,20.6578,20.6634,20.6464,20.6521,19900.0
2005-07-13 14:00:00,36.42,36.44,36.37,36.38,22600.0,20.6521,20.6634,20.6237,20.6294,22600.0
2005-07-13 14:10:00,36.38,36.44,36.37,36.43,73300.0,20.6294,20.6634,20.6237,20.6578,73300.0
2005-07-13 14:20:00,36.43,36.45,36.4,36.45,45800.0,20.6578,20.6691,20.6407,20.6691,45800.0
2005-07-13 14:30:00,36.45,36.5,36.44,36.5,23300.0,20.6691,20.6974,20.6634,20.6974,23300.0
2005-07-13 14:40:00,36.48,36.53,36.48,36.52,27000.0,20.6861,20.7145,20.6861,20.7088,27000.0
2005-07-13 14:50:00,36.5,36.52,36.43,36.46,21800.0,20.6974,20.7088,20.6578,20.6748,21800.0
2005-07-13 15:00:00,36.45,36.48,36.39,36.48,22800.0,20.6691,20.6861,20.6351,20.6861,22800.0
2005-07-13 15:10:00,36.49,36.58,36.47,36.58,47200.0,20.6918,20.7428,20.6804,20.7428,47200.0
2005-07-13 15:20:00,36.58,36.61,36.57,36.61,28900.0,20.7428,20.7598,20.7371,20.7598,28900.0
2005-07-13 15:30:00,36.62,36.63,36.5,36.54,56000.0,20.7655,20.7712,20.6974,20.7201,56000.0
2005-07-13 15:40:00,36.52,36.55,36.49,36.52,56200.0,20.7088,20.7258,20.6918,20.7088,56200.0
2005-07-13 15:50:00,36.52,36.54,36.49,36.54,61800.0,20.7088,20.7201,20.6918,20.7201,61800.0
2005-07-14 09:30:00,36.61,36.74,36.51,36.7,68400.0,20.7598,20.8335,20.7031,20.8109,68400.0
2005-07-14 09:40:00,36.7,36.74,36.65,36.67,22200.0,20.8109,20.8335,20.7825,20.7938,22200.0
2005-07-14 09:50:00,36.67,36.82,36.67,36.75,49400.0,20.7938,20.8789,20.7938,20.8392,49400.0
2005-07-14 10:00:00,36.75,36.79,36.63,36.64,21500.0,20.8392,20.8619,20.7712,20.7768,21500.0
2005-07-14 10:10:00,36.63,36.74,36.6,36.74,32800.0,20.7712,20.8335,20.7542,20.8335,32800.0
2005-07-14 10:20:00,36.74,36.85,36.73,36.85,22900.0,20.8335,20.8959,20.8279,20.8959,22900.0
2005-07-14 10:30:00,36.86,36.89,36.77,36.83,24800.0,20.9016,20.9186,20.8505,20.8846,24800.0
2005-07-14 10:40:00,36.84,36.87,36.8,36.84,19500.0,20.8902,20.9073,20.8676,20.8902,19500.0
2005-07-14 10:50:00,36.83,36.85,36.77,36.79,22500.0,20.8846,20.8959,20.8505,20.8619,22500.0
2005-07-14 11:00:00,36.79,36.81,36.7,36.75,40400.0,20.8619,20.8732,20.8109,20.8392,40400.0
2005-07-14 11:10:00,36.71,36.74,36.69,36.7,33600.0,20.8165,20.8335,20.8052,20.8109,33600.0
2005-07-14 11:20:00,36.7,36.77,36.69,36.71,26800.0,20.8109,20.8505,20.8052,20.8165,26800.0
2005-07-14 11:30:00,36.71,36.76,36.7,36.74,23100.0,20.8165,20.8449,20.8109,20.8335,23100.0
2005-07-14 11:40:00,36.75,36.76,36.7,36.74,16100.0,20.8392,20.8449,20.8109,20.8335,16100.0
2005-07-14 11:50:00,36.74,36.76,36.7,36.73,17000.0,20.8335,20.8449,20.8109,20.8279,17000.0
2005-07-14 12:00:00,36.72,36.79,36.7,36.78,17800.0,20.8222,20.8619,20.8109,20.8562,17800.0
2005-07-14 12:10:00,36.79,36.85,36.75,36.79,37800.0,20.8619,20.8959,20.8392,20.8619,37800.0
2005-07-14 12:20:00,36.79,36.81,36.73,36.76,15300.0,20.8619,20.8732,20.8279,20.8449,15300.0
2005-07-14 12:30:00,36.76,36.79,36.73,36.73,16700.0,20.8449,20.8619,20.8279,20.8279,16700.0
2005-07-14 12:40:00,36.72,36.75,36.7,36.74,7600.0,20.8222,20.8392,20.8109,20.8335,7600.0
2005-07-14 12:50:00,36.74,36.74,36.67,36.68,11000.0,20.8335,20.8335,20.7938,20.7995,11000.0
2005-07-14 13:00:00,36.67,36.74,36.67,36.74,19800.0,20.7938,20.8335,20.7938,20.8335,19800.0
2005-07-14 13:10:00,36.74,36.77,36.72,36.74,20600.0,20.8335,20.8505,20.8222,20.8335,20600.0
2005-07-14 13:20:00,36.75,36.8,36.73,36.75,21800.0,20.8392,20.8676,20.8279,20.8392,21800.0
2005-07-14 13:30:00,36.73,36.74,36.66,36.68,26700.0,20.8279,20.8335,20.7882,20.7995,26700.0
2005-07-14 13:40:00,36.67,36.71,36.64,36.66,17000.0,20.7938,20.8165,20.7768,20.7882,17000.0
2005-07-14 13:50:00,36.66,36.67,36.61,36.66,16000.0,20.7882,20.7938,20.7598,20.7882,16000.0
2005-07-14 14:00:00,36.66,36.71,36.65,36.7,23500.0,20.7882,20.8165,20.7825,20.8109,23500.0
2005-07-14 14:10:00,36.69,36.7,36.58,36.62,29500.0,20.8052,20.8109,20.7428,20.7655,29500.0
2005-07-14 14:20:00,36.64,36.66,36.57,36.59,22800.0,20.7768,20.7882,20.7371,20.7485,22800.0
2005-07-14 14:30:00,36.6,36.7,36.59,36.69,23000.0,20.7542,20.8109,20.7485,20.8052,23000.0
2005-07-14 14:40:00,36.69,36.69,36.6,36.62,24200.0,20.8052,20.8052,20.7542,20.7655,24200.0
2005-07-14 14:50:00,36.62,36.64,36.55,36.64,25800.0,20.7655,20.7768,20.7258,20.7768,25800.0
2005-07-14 15:00:00,36.64,36.69,36.63,36.67,23900.0,20.7768,20.8052,20.7712,20.7938,23900.0
2005-07-14 15:10:00,36.67,36.67,36.63,36.65,17500.0,20.7938,20.7938,20.7712,20.7825,17500.0
2005-07-14 15:20:00,36.65,36.7,36.64,36.68,28600.0,20.7825,20.8109,20.7768,20.7995,28600.0
2005-07-14 15:30:00,36.69,36.7,36.65,36.66,39500.0,20.8052,20.8109,20.7825,20.7882,39500.0
2005-07-14 15:40:00,36.66,36.71,36.65,36.65,23000.0,20.7882,20.8165,20.7825,20.7825,23000.0
2005-07-14 15:50:00,36.65,36.67,36.61,36.65,46300.0,20.7825,20.7938,20.7598,20.7825,46300.0
2005-07-15 09:30:00,36.52,36.73,36.52,36.67,208300.0,20.7088,20.8279,20.7088,20.7938,208300.0
2005-07-15 09:40:00,36.63,36.73,36.57,36.7,16800.0,20.7712,20.8279,20.7371,20.8109,16800.0
2005-07-15 09:50:00,36.71,36.71,36.63,36.69,17300.0,20.8165,20.8165,20.7712,20.8052,17300.0
2005-07-15 10:00:00,36.69,36.7,36.65,36.69,30100.0,20.8052,20.8109,20.7825,20.8052,30100.0
2005-07-15 10:10:00,36.69,36.73,36.66,36.73,27300.0,20.8052,20.8279,20.7882,20.8279,27300.0
2005-07-15 10:20:00,36.71,36.73,36.68,36.73,14700.0,20.8165,20.8279,20.7995,20.8279,14700.0
2005-07-15 10:30:00,36.73,36.78,36.72,36.77,20200.0,20.8279,20.8562,20.8222,20.8505,20200.0
2005-07-15 10:40:00,36.76,36.77,36.66,36.68,17600.0,20.8449,20.8505,20.7882,20.7995,17600.0
2005-07-15 10:50:00,36.67,36.67,36.6,36.64,33800.0,20.7938,20.7938,20.7542,20.7768,33800.0
2005-07-15 11:00:00,36.64,36.66,36.64,36.66,24200.0,20.7768,20.7882,20.7768,20.7882,24200.0
2005-07-15 11:10:00,36.66,36.66,36.65,36.65,26800.0,20.7882,20.7882,20.7825,20.7825,26800.0
2005-07-15 11:20:00,36.64,36.65,36.61,36.61,11300.0,20.7768,20.7825,20.7598,20.7598,11300.0
2005-07-15 11:30:00,36.6,36.61,36.53,36.61,48600.0,20.7542,20.7598,20.7145,20.7598,48600.0
2005-07-15 11:40:00,36.6,36.62,36.58,36.58,11500.0,20.7542,20.7655,20.7428,20.7428,11500.0
2005-07-15 11:50:00,36.57,36.65,36.55,36.65,20800.0,20.7371,20.7825,20.7258,20.7825,20800.0
2005-07-15 12:00:00,36.67,36.68,36.52,36.59,20900.0,20.7938,20.7995,20.7088,20.7485,20900.0
2005-07-15 12:10:00,36.59,36.64,36.57,36.64,12400.0,20.7485,20.7768,20.7371,20.7768,12400.0
2005-07-15 12:20:00,36.63,36.63,36.55,36.57,20400.0,20.7712,20.7712,20.7258,20.7371,20400.0
2005-07-15 12:30:00,36.56,36.58,36.49,36.5,15500.0,20.7315,20.7428,20.6918,20.6974,15500.0
2005-07-15 12:40:00,36.5,36.51,36.47,36.5,30800.0,20.6974,20.7031,20.6804,20.6974,30800.0
2005-07-15 12:50:00,36.51,36.54,36.51,36.53,13600.0,20.7031,20.7201,20.7031,20.7145,13600.0
2005-07-15 13:00:00,36.53,36.58,36.53,36.58,7800.0,20.7145,20.7428,20.7145,20.7428,7800.0
2005-07-15 13:10:00,36.57,36.58,36.54,36.54,14200.0,20.7371,20.7428,20.7201,20.7201,14200.0
2005-07-15 13:20:00,36.54,36.55,36.5,36.5,8400.0,20.7201,20.7258,20.6974,20.6974,8400.0
2005-07-15 13:30:00,36.5,36.53,36.5,36.53,10500.0,20.6974,20.7145,20.6974,20.7145,10500.0
2005-07-15 13:40:00,36.53,36.54,36.51,36.53,7500.0,20.7145,20.7201,20.7031,20.7145,7500.0
2005-07-15 13:50:00,36.52,36.57,36.51,36.57,16900.0,20.7088,20.7371,20.7031,20.7371,16900.0
2005-07-15 14:00:00,36.56,36.59,36.55,36.59,17800.0,20.7315,20.7485,20.7258,20.7485,17800.0
2005-07-15 14:10:00,36.59,36.65,36.57,36.64,20500.0,20.7485,20.7825,20.7371,20.7768,20500.0
2005-07-15 14:20:00,36.64,36.73,36.61,36.73,20700.0,20.7768,20.8279,20.7598,20.8279,20700.0
2005-07-15 14:30:00,36.74,36.78,36.73,36.78,31000.0,20.8335,20.8562,20.8279,20.8562,31000.0
2005-07-15 14:40:00,36.78,36.78,36.75,36.75,15400.0,20.8562,20.8562,20.8392,20.8392,15400.0
2005-07-15 14:50:00,36.75,36.86,36.75,36.8,38000.0,20.8392,20.9016,20.8392,20.8676,38000.0
2005-07-15 15:00:00,36.8,36.83,36.8,36.83,20700.0,20.8676,20.8846,20.8676,20.8846,20700.0
2005-07-15 15:10:00,36.82,36.83,36.8,36.8,32100.0,20.8789,20.8846,20.8676,20.8676,32100.0
2005-07-15 15:20:00,36.8,36.84,36.8,36.82,23100.0,20.8676,20.8902,20.8676,20.8789,23100.0
2005-07-15 15:30:00,36.83,36.83,36.8,36.81,34500.0,20.8846,20.8846,20.8676,20.8732,34500.0
2005-07-15 15:40:00,36.81,36.84,36.79,36.8,17700.0,20.8732,20.8902,20.8619,20.8676,17700.0
2005-07-15 15:50:00,36.8,36.81,36.76,36.78,31600.0,20.8676,20.8732,20.8449,20.8562,31600.0
2005-07-18 09:30:00,36.72,36.8,36.49,36.49,50800.0,20.8222,20.8676,20.6918,20.6918,50800.0
2005-07-18 09:40:00,36.49,36.52,36.43,36.47,29600.0,20.6918,20.7088,20.6578,20.6804,29600.0
2005-07-18 09:50:00,36.46,36.55,36.46,36.5,35800.0,20.6748,20.7258,20.6748,20.6974,35800.0
2005-07-18 10:00:00,36.51,36.51,36.45,36.48,19200.0,20.7031,20.7031,20.6691,20.6861,19200.0
2005-07-18 10:10:00,36.46,36.64,36.46,36.57,21600.0,20.6748,20.7768,20.6748,20.7371,21600.0
2005-07-18 10:20:00,36.57,36.73,36.57,36.73,27800.0,20.7371,20.8279,20.7371,20.8279,27800.0
2005-07-18 10:30:00,36.73,36.73,36.62,36.62,16000.0,20.8279,20.8279,20.7655,20.7655,16000.0
2005-07-18 10:40:00,36.64,36.64,36.57,36.59,9800.0,20.7768,20.7768,20.7371,20.7485,9800.0
2005-07-18 10:50:00,36.58,36.59,36.46,36.5,20100.0,20.7428,20.7485,20.6748,20.6974,20100.0
2005-07-18 11:00:00,36.51,36.62,36.5,36.59,26900.0,20.7031,20.7655,20.6974,20.7485,26900.0
2005-07-18 11:10:00,36.6,36.7,36.59,36.65,15000.0,20.7542,20.8109,20.7485,20.7825,15000.0
2005-07-18 11:20:00,36.65,36.67,36.57,36.61,24000.0,20.7825,20.7938,20.7371,20.7598,24000.0
2005-07-18 11:30:00,36.62,36.67,36.58,36.63,34000.0,20.7655,20.7938,20.7428,20.7712,34000.0
2005-07-18 11:40:00,36.63,36.64,36.6,36.64,6500.0,20.7712,20.7768,20.7542,20.7768,6500.0
2005-07-18 11:50:00,36.64,36.65,36.6,36.65,11700.0,20.7768,20.7825,20.7542,20.7825,11700.0
2005-07-18 12:00:00,36.64,36.68,36.62,36.67,25400.0,20.7768,20.7995,20.7655,20.7938,25400.0
2005-07-18 12:10:00,36.66,36.68,36.65,36.66,7900.0,20.7882,20.7995,20.7825,20.7882,7900.0
2005-07-18 12:20:00,36.66,36.75,36.66,36.71,42800.0,20.7882,20.8392,20.7882,20.8165,42800.0
2005-07-18 12:30:00,36.73,36.8,36.73,36.77,35700.0,20.8279,20.8676,20.8279,20.8505,35700.0
2005-07-18 12:40:00,36.77,36.78,36.74,36.77,10200.0,20.8505,20.8562,20.8335,20.8505,10200.0
2005-07-18 12:50:00,36.77,36.82,36.76,36.78,28900.0,20.8505,20.8789,20.8449,20.8562,28900.0
2005-07-18 13:00:00,36.79,36.8,36.74,36.75,19300.0,20.8619,20.8676,20.8335,20.8392,19300.0
2005-07-18 13:10:00,36.74,36.75,36.71,36.73,12800.0,20.8335,20.8392,20.8165,20.8279,12800.0
2005-07-18 13:20:00,36.73,36.76,36.72,36.74,17800.0,20.8279,20.8449,20.8222,20.8335,17800.0
2005-07-18 13:30:00,36.75,36.76,36.72,36.73,9200.0,20.8392,20.8449,20.8222,20.8279,9200.0
2005-07-18 13:40:00,36.74,36.79,36.74,36.75,12400.0,20.8335,20.8619,20.8335,20.8392,12400.0
2005-07-18 13:50:00,36.75,36.78,36.75,36.78,7000.0,20.8392,20.8562,20.8392,20.8562,7000.0
2005-07-18 14:00:00,36.77,36.77,36.73,36.74,10200.0,20.8505,20.8505,20.8279,20.8335,10200.0
2005-07-18 14:10:00,36.74,36.78,36.74,36.76,18000.0,20.8335,20.8562,20.8335,20.8449,18000.0
2005-07-18 14:20:00,36.76,36.77,36.72,36.73,16800.0,20.8449,20.8505,20.8222,20.8279,16800.0
2005-07-18 14:30:00,36.73,36.74,36.65,36.65,22200.0,20.8279,20.8335,20.7825,20.7825,22200.0
2005-07-18 14:40:00,36.65,36.73,36.64,36.73,36300.0,20.7825,20.8279,20.7768,20.8279,36300.0
2005-07-18 14:50:00,36.71,36.72,36.61,36.69,25700.0,20.8165,20.8222,20.7598,20.8052,25700.0
2005-07-18 15:00:00,36.7,36.71,36.62,36.71,21700.0,20.8109,20.8165,20.7655,20.8165,21700.0
2005-07-18 15:10:00,36.71,36.8,36.71,36.79,54500.0,20.8165,20.8676,20.8165,20.8619,54500.0
2005-07-18 15:20:00,36.79,36.83,36.78,36.82,40300.0,20.8619,20.8846,20.8562,20.8789,40300.0
2005-07-18 15:30:00,36.82,36.87,36.79,36.82,67400.0,20.8789,20.9073,20.8619,20.8789,67400.0
2005-07-18 15:40:00,36.8,36.81,36.76,36.76,29300.0,20.8676,20.8732,20.8449,20.8449,29300.0
2005-07-18 15:50:00,36.75,36.76,36.74,36.74,38600.0,20.8392,20.8449,20.8335,20.8335,38600.0
2005-07-19 09:30:00,36.72,36.98,36.72,36.9,82000.0,20.8222,20.9696,20.8222,20.9243,82000.0
2005-07-19 09:40:00,36.88,36.94,36.82,36.85,25600.0,20.9129,20.9469,20.8789,20.8959,25600.0
2005-07-19 09:50:00,36.85,37.0,36.83,37.0,74600.0,20.8959,20.981,20.8846,20.981,74600.0
2005-07-19 10:00:00,37.0,37.0,36.83,36.88,65000.0,20.981,20.981,20.8846,20.9129,65000.0
2005-07-19 10:10:00,36.91,36.99,36.89,36.97,33400.0,20.9299,20.9753,20.9186,20.964,33400.0
2005-07-19 10:20:00,36.97,37.1,36.97,36.97,67500.0,20.964,21.0377,20.964,20.964,67500.0
2005-07-19 10:30:00,37.0,37.13,36.99,37.08,52700.0,20.981,21.0547,20.9753,21.0263,52700.0
2005-07-19 10:40:00,37.08,37.08,36.98,37.07,16900.0,21.0263,21.0263,20.9696,21.0207,16900.0
2005-07-19 10:50:00,37.06,37.15,37.05,37.15,36700.0,21.015,21.066,21.0093,21.066,36700.0
2005-07-19 11:00:00,37.16,37.16,37.07,37.1,52000.0,21.0717,21.0717,21.0207,21.0377,52000.0
2005-07-19 11:10:00,37.1,37.14,37.05,37.1,83800.0,21.0377,21.0604,21.0093,21.0377,83800.0
2005-07-19 11:20:00,37.11,37.17,37.08,37.15,23900.0,21.0433,21.0774,21.0263,21.066,23900.0
2005-07-19 11:30:00,37.14,37.14,37.06,37.07,19400.0,21.0604,21.0604,21.015,21.0207,19400.0
2005-07-19 11:40:00,37.07,37.16,37.04,37.16,30800.0,21.0207,21.0717,21.0037,21.0717,30800.0
2005-07-19 11:50:00,37.16,37.18,37.14,37.18,18200.0,21.0717,21.083,21.0604,21.083,18200.0
2005-07-19 12:00:00,37.18,37.21,37.11,37.12,39900.0,21.083,21.1001,21.0433,21.049,39900.0
2005-07-19 12:10:00,37.12,37.14,37.08,37.12,33900.0,21.049,21.0604,21.0263,21.049,33900.0
2005-07-19 12:20:00,37.13,37.2,37.13,37.2,34900.0,21.0547,21.0944,21.0547,21.0944,34900.0
2005-07-19 12:30:00,37.2,37.21,37.16,37.17,27900.0,21.0944,21.1001,21.0717,21.0774,27900.0
2005-07-19 12:40:00,37.19,37.2,37.17,37.17,31200.0,21.0887,21.0944,21.0774,21.0774,31200.0
2005-07-19 12:50:00,37.17,37.22,37.16,37.22,30900.0,21.0774,21.1057,21.0717,21.1057,30900.0
2005-07-19 13:00:00,37.21,37.25,37.17,37.2,54700.0,21.1001,21.1227,21.0774,21.0944,54700.0
2005-07-19 13:10:00,37.2,37.21,37.08,37.09,32100.0,21.0944,21.1001,21.0263,21.032,32100.0
2005-07-19 13:20:00,37.09,37.1,37.08,37.09,15800.0,21.032,21.0377,21.0263,21.032,15800.0
2005-07-19 13:30:00,37.07,37.19,37.07,37.15,50300.0,21.0207,21.0887,21.0207,21.066,50300.0
2005-07-19 13:40:00,37.15,37.15,37.13,37.14,18000.0,21.066,21.066,21.0547,21.0604,18000.0
2005-07-19 13:50:00,37.15,37.18,37.14,37.15,49200.0,21.066,21.083,21.0604,21.066,49200.0
2005-07-19 14:00:00,37.15,37.18,37.1,37.14,59500.0,21.066,21.083,21.0377,21.0604,59500.0
2005-07-19 14:10:00,37.14,37.17,37.13,37.15,57900.0,21.0604,21.0774,21.0547,21.066,57900.0
2005-07-19 14:20:00,37.14,37.17,37.1,37.14,21400.0,21.0604,21.0774,21.0377,21.0604,21400.0
2005-07-19 14:30:00,37.14,37.2,37.14,37.16,60400.0,21.0604,21.0944,21.0604,21.0717,60400.0
2005-07-19 14:40:00,37.15,37.22,37.14,37.17,30000.0,21.066,21.1057,21.0604,21.0774,30000.0
2005-07-19 14:50:00,37.17,37.18,37.13,37.18,39700.0,21.0774,21.083,21.0547,21.083,39700.0
2005-07-19 15:00:00,37.19,37.22,37.13,37.21,48300.0,21.0887,21.1057,21.0547,21.1001,48300.0
2005-07-19 15:10:00,37.22,37.24,37.21,37.22,36900.0,21.1057,21.1171,21.1001,21.1057,36900.0
2005-07-19 15:20:00,37.22,37.24,37.21,37.23,54000.0,21.1057,21.1171,21.1001,21.1114,54000.0
2005-07-19 15:30:00,37.23,37.29,37.23,37.28,67200.0,21.1114,21.1454,21.1114,21.1397,67200.0
2005-07-19 15:40:00,37.28,37.3,37.24,37.24,53400.0,21.1397,21.1511,21.1171,21.1171,53400.0
2005-07-19 15:50:00,37.24,37.25,37.15,37.2,82100.0,21.1171,21.1227,21.066,21.0944,82100.0
2005-07-20 09:30:00,37.02,37.13,37.02,37.1,56700.0,20.9923,21.0547,20.9923,21.0377,56700.0
2005-07-20 09:40:00,37.1,37.1,36.91,37.0,34300.0,21.0377,21.0377,20.9299,20.981,34300.0
2005-07-20 09:50:00,36.97,37.04,36.9,36.96,37300.0,20.964,21.0037,20.9243,20.9583,37300.0
2005-07-20 10:00:00,36.96,37.01,36.82,36.86,35700.0,20.9583,20.9866,20.8789,20.9016,35700.0
2005-07-20 10:10:00,36.85,36.97,36.81,36.9,39900.0,20.8959,20.964,20.8732,20.9243,39900.0
2005-07-20 10:20:00,36.9,36.92,36.75,36.75,35700.0,20.9243,20.9356,20.8392,20.8392,35700.0
2005-07-20 10:30:00,36.77,36.85,36.7,36.78,23100.0,20.8505,20.8959,20.8109,20.8562,23100.0
2005-07-20 10:40:00,36.79,36.88,36.79,36.86,26400.0,20.8619,20.9129,20.8619,20.9016,26400.0
2005-07-20 10:50:00,36.86,36.89,36.67,36.75,58000.0,20.9016,20.9186,20.7938,20.8392,58000.0
2005-07-20 11:00:00,36.75,36.85,36.72,36.81,56600.0,20.8392,20.8959,20.8222,20.8732,56600.0
2005-07-20 11:10:00,36.83,36.99,36.81,36.96,27000.0,20.8846,20.9753,20.8732,20.9583,27000.0
2005-07-20 11:20:00,36.95,36.96,36.89,36.93,16200.0,20.9526,20.9583,20.9186,20.9413,16200.0
2005-07-20 11:30:00,36.92,36.99,36.92,36.98,48200.0,20.9356,20.9753,20.9356,20.9696,48200.0
2005-07-20 11:40:00,36.99,36.99,36.93,36.94,9800.0,20.9753,20.9753,20.9413,20.9469,9800.0
2005-07-20 11:50:00,36.95,37.0,36.95,36.99,13100.0,20.9526,20.981,20.9526,20.9753,13100.0
2005-07-20 12:00:00,36.99,37.0,36.84,36.87,26000.0,20.9753,20.981,20.8902,20.9073,26000.0
2005-07-20 12:10:00,36.86,36.91,36.86,36.88,8200.0,20.9016,20.9299,20.9016,20.9129,8200.0
2005-07-20 12:20:00,36.89,36.9,36.81,36.83,23500.0,20.9186,20.9243,20.8732,20.8846,23500.0
2005-07-20 12:30:00,36.83,36.84,36.78,36.79,23200.0,20.8846,20.8902,20.8562,20.8619,23200.0
2005-07-20 12:40:00,36.79,36.82,36.77,36.79,19000.0,20.8619,20.8789,20.8505,20.8619,19000.0
2005-07-20 12:50:00,36.78,36.79,36.75,36.77,18500.0,20.8562,20.8619,20.8392,20.8505,18500.0
2005-07-20 13:00:00,36.76,36.8,36.76,36.8,13100.0,20.8449,20.8676,20.8449,20.8676,13100.0
2005-07-20 13:10:00,36.78,36.88,36.78,36.85,77000.0,20.8562,20.9129,20.8562,20.8959,77000.0
2005-07-20 13:20:00,36.87,36.95,36.86,36.87,28200.0,20.9073,20.9526,20.9016,20.9073,28200.0
2005-07-20 13:30:00,36.86,36.93,36.86,36.89,66600.0,20.9016,20.9413,20.9016,20.9186,66600.0
2005-07-20 13:40:00,36.87,36.89,36.83,36.84,21100.0,20.9073,20.9186,20.8846,20.8902,21100.0
2005-07-20 13:50:00,36.84,36.91,36.83,36.84,23400.0,20.8902,20.9299,20.8846,20.8902,23400.0
2005-07-20 14:00:00,36.84,36.91,36.83,36.89,14900.0,20.8902,20.9299,20.8846,20.9186,14900.0
2005-07-20 14:10:00,36.89,36.89,36.86,36.87,8300.0,20.9186,20.9186,20.9016,20.9073,8300.0
2005-07-20 14:20:00,36.87,36.95,36.86,36.95,18400.0,20.9073,20.9526,20.9016,20.9526,18400.0
2005-07-20 14:30:00,36.95,36.98,36.88,36.9,30800.0,20.9526,20.9696,20.9129,20.9243,30800.0
2005-07-20 14:40:00,36.9,36.9,36.82,36.85,28200.0,20.9243,20.9243,20.8789,20.8959,28200.0
2005-07-20 14:50:00,36.84,36.87,36.79,36.82,25800.0,20.8902,20.9073,20.8619,20.8789,25800.0
2005-07-20 15:00:00,36.82,36.83,36.8,36.8,13600.0,20.8789,20.8846,20.8676,20.8676,13600.0
2005-07-20 15:10:00,36.82,36.84,36.81,36.83,40200.0,20.8789,20.8902,20.8732,20.8846,40200.0
2005-07-20 15:20:00,36.84,36.9,36.82,36.86,31500.0,20.8902,20.9243,20.8789,20.9016,31500.0
2005-07-20 15:30:00,36.86,36.94,36.84,36.87,45600.0,20.9016,20.9469,20.8902,20.9073,45600.0
2005-07-20 15:40:00,36.9,36.94,36.88,36.9,41400.0,20.9243,20.9469,20.9129,20.9243,41400.0
2005-07-20 15:50:00,36.89,36.91,36.87,36.91,68900.0,20.9186,20.9299,20.9073,20.9299,68900.0
2005-07-21 09:30:00,37.02,37.05,36.93,36.98,61400.0,20.9923,21.0093,20.9413,20.9696,61400.0
2005-07-21 09:40:00,37.0,37.06,36.95,36.99,39900.0,20.981,21.015,20.9526,20.9753,39900.0
2005-07-21 09:50:00,36.99,37.03,36.9,36.93,41800.0,20.9753,20.998,20.9243,20.9413,41800.0
2005-07-21 10:00:00,36.93,37.0,36.85,37.0,35400.0,20.9413,20.981,20.8959,20.981,35400.0
2005-07-21 10:10:00,37.0,37.0,36.85,36.9,47700.0,20.981,20.981,20.8959,20.9243,47700.0
2005-07-21 10:20:00,36.91,36.97,36.83,36.94,29300.0,20.9299,20.964,20.8846,20.9469,29300.0
2005-07-21 10:30:00,36.94,36.96,36.81,36.81,17400.0,20.9469,20.9583,20.8732,20.8732,17400.0
2005-07-21 10:40:00,36.88,36.88,36.73,36.87,24400.0,20.9129,20.9129,20.8279,20.9073,24400.0
2005-07-21 10:50:00,36.87,36.9,36.8,36.81,18300.0,20.9073,20.9243,20.8676,20.8732,18300.0
2005-07-21 11:00:00,36.8,36.81,36.66,36.72,26700.0,20.8676,20.8732,20.7882,20.8222,26700.0
2005-07-21 11:10:00,36.73,36.79,36.66,36.66,17000.0,20.8279,20.8619,20.7882,20.7882,17000.0
2005-07-21 11:20:00,36.66,36.71,36.6,36.64,17400.0,20.7882,20.8165,20.7542,20.7768,17400.0
2005-07-21 11:30:00,36.64,36.66,36.58,36.61,49000.0,20.7768,20.7882,20.7428,20.7598,49000.0
2005-07-21 11:40:00,36.61,36.69,36.61,36.68,14300.0,20.7598,20.8052,20.7598,20.7995,14300.0
2005-07-21 11:50:00,36.73,36.79,36.65,36.68,39200.0,20.8279,20.8619,20.7825,20.7995,39200.0
2005-07-21 12:00:00,36.67,36.68,36.61,36.64,31900.0,20.7938,20.7995,20.7598,20.7768,31900.0
2005-07-21 12:10:00,36.62,36.7,36.6,36.69,22300.0,20.7655,20.8109,20.7542,20.8052,22300.0
2005-07-21 12:20:00,36.69,36.72,36.63,36.71,16100.0,20.8052,20.8222,20.7712,20.8165,16100.0
2005-07-21 12:30:00,36.71,36.8,36.69,36.7,30500.0,20.8165,20.8676,20.8052,20.8109,30500.0
2005-07-21 12:40:00,36.7,36.75,36.68,36.71,43000.0,20.8109,20.8392,20.7995,20.8165,43000.0
2005-07-21 12:50:00,36.7,36.74,36.68,36.71,44500.0,20.8109,20.8335,20.7995,20.8165,44500.0
2005-07-21 13:00:00,36.71,36.84,36.7,36.77,25600.0,20.8165,20.8902,20.8109,20.8505,25600.0
2005-07-21 13:10:00,36.78,36.78,36.69,36.7,28200.0,20.8562,20.8562,20.8052,20.8109,28200.0
2005-07-21 13:20:00,36.7,36.81,36.7,36.81,23600.0,20.8109,20.8732,20.8109,20.8732,23600.0
2005-07-21 13:30:00,36.82,36.85,36.76,36.78,51200.0,20.8789,20.8959,20.8449,20.8562,51200.0
2005-07-21 13:40:00,36.78,36.79,36.73,36.73,14800.0,20.8562,20.8619,20.8279,20.8279,14800.0
2005-07-21 13:50:00,36.73,36.75,36.72,36.72,7900.0,20.8279,20.8392,20.8222,20.8222,7900.0
2005-07-21 14:00:00,36.73,36.74,36.62,36.63,31200.0,20.8279,20.8335,20.7655,20.7712,31200.0
2005-07-21 14:10:00,36.64,36.71,36.6,36.65,54400.0,20.7768,20.8165,20.7542,20.7825,54400.0
2005-07-21 14:20:00,36.65,36.65,36.51,36.55,43900.0,20.7825,20.7825,20.7031,20.7258,43900.0
2005-07-21 14:30:00,36.54,36.54,36.5,36.54,30000.0,20.7201,20.7201,20.6974,20.7201,30000.0
2005-07-21 14:40:00,36.54,36.6,36.5,36.54,17200.0,20.7201,20.7542,20.6974,20.7201,17200.0
2005-07-21 14:50:00,36.54,36.55,36.42,36.54,52000.0,20.7201,20.7258,20.6521,20.7201,52000.0
2005-07-21 15:00:00,36.54,36.56,36.49,36.5,27200.0,20.7201,20.7315,20.6918,20.6974,27200.0
2005-07-21 15:10:00,36.49,36.6,36.49,36.58,43300.0,20.6918,20.7542,20.6918,20.7428,43300.0
2005-07-21 15:20:00,36.57,36.59,36.54,36.58,51100.0,20.7371,20.7485,20.7201,20.7428,51100.0
2005-07-21 15:30:00,36.58,36.62,36.53,36.57,54400.0,20.7428,20.7655,20.7145,20.7371,54400.0
2005-07-21 15:40:00,36.57,36.59,36.52,36.55,49000.0,20.7371,20.7485,20.7088,20.7258,49000.0
2005-07-21 15:50:00,36.55,36.6,36.51,36.51,63500.0,20.7258,20.7542,20.7031,20.7031,63500.0
2005-07-22 09:30:00,36.51,36.83,36.5,36.74,88000.0,20.7031,20.8846,20.6974,20.8335,88000.0
2005-07-22 09:40:00,36.74,36.76,36.57,36.67,18900.0,20.8335,20.8449,20.7371,20.7938,18900.0
2005-07-22 09:50:00,36.69,36.71,36.56,36.69,16600.0,20.8052,20.8165,20.7315,20.8052,16600.0
2005-07-22 10:00:00,36.69,36.79,36.69,36.77,27100.0,20.8052,20.8619,20.8052,20.8505,27100.0
2005-07-22 10:10:00,36.77,36.81,36.73,36.8,28800.0,20.8505,20.8732,20.8279,20.8676,28800.0
2005-07-22 10:20:00,36.79,36.82,36.75,36.79,28900.0,20.8619,20.8789,20.8392,20.8619,28900.0
2005-07-22 10:30:00,36.78,36.8,36.57,36.63,39200.0,20.8562,20.8676,20.7371,20.7712,39200.0
2005-07-22 10:40:00,36.63,36.68,36.54,36.58,21900.0,20.7712,20.7995,20.7201,20.7428,21900.0
2005-07-22 10:50:00,36.59,36.7,36.54,36.63,23100.0,20.7485,20.8109,20.7201,20.7712,23100.0
2005-07-22 11:00:00,36.65,36.67,36.62,36.65,16700.0,20.7825,20.7938,20.7655,20.7825,16700.0
2005-07-22 11:10:00,36.64,36.7,36.62,36.67,21200.0,20.7768,20.8109,20.7655,20.7938,21200.0
2005-07-22 11:20:00,36.66,36.68,36.64,36.67,20500.0,20.7882,20.7995,20.7768,20.7938,20500.0
2005-07-22 11:30:00,36.68,36.7,36.6,36.64,37700.0,20.7995,20.8109,20.7542,20.7768,37700.0
2005-07-22 11:40:00,36.64,36.74,36.62,36.72,17300.0,20.7768,20.8335,20.7655,20.8222,17300.0
2005-07-22 11:50:00,36.71,36.72,36.68,36.68,6800.0,20.8165,20.8222,20.7995,20.7995,6800.0
2005-07-22 12:00:00,36.69,36.74,36.67,36.73,34200.0,20.8052,20.8335,20.7938,20.8279,34200.0
2005-07-22 12:10:00,36.73,36.8,36.71,36.8,28700.0,20.8279,20.8676,20.8165,20.8676,28700.0
2005-07-22 12:20:00,36.79,36.8,36.75,36.75,33800.0,20.8619,20.8676,20.8392,20.8392,33800.0
2005-07-22 12:30:00,36.75,36.75,36.69,36.69,28600.0,20.8392,20.8392,20.8052,20.8052,28600.0
2005-07-22 12:40:00,36.69,36.69,36.47,36.54,42600.0,20.8052,20.8052,20.6804,20.7201,42600.0
2005-07-22 12:50:00,36.54,36.55,36.5,36.51,19200.0,20.7201,20.7258,20.6974,20.7031,19200.0
2005-07-22 13:00:00,36.53,36.54,36.5,36.51,17600.0,20.7145,20.7201,20.6974,20.7031,17600.0
2005-07-22 13:10:00,36.51,36.54,36.51,36.53,10500.0,20.7031,20.7201,20.7031,20.7145,10500.0
2005-07-22 13:20:00,36.53,36.53,36.51,36.52,11400.0,20.7145,20.7145,20.7031,20.7088,11400.0
2005-07-22 13:30:00,36.51,36.59,36.51,36.59,28700.0,20.7031,20.7485,20.7031,20.7485,28700.0
2005-07-22 13:40:00,36.57,36.61,36.55,36.6,19400.0,20.7371,20.7598,20.7258,20.7542,19400.0
2005-07-22 13:50:00,36.6,36.63,36.58,36.61,31500.0,20.7542,20.7712,20.7428,20.7598,31500.0
2005-07-22 14:00:00,36.61,36.62,36.57,36.57,20900.0,20.7598,20.7655,20.7371,20.7371,20900.0
2005-07-22 14:10:00,36.58,36.62,36.57,36.61,17900.0,20.7428,20.7655,20.7371,20.7598,17900.0
2005-07-22 14:20:00,36.61,36.61,36.54,36.54,12600.0,20.7598,20.7598,20.7201,20.7201,12600.0
2005-07-22 14:30:00,36.54,36.55,36.5,36.54,21700.0,20.7201,20.7258,20.6974,20.7201,21700.0
2005-07-22 14:40:00,36.54,36.69,36.54,36.69,38800.0,20.7201,20.8052,20.7201,20.8052,38800.0
2005-07-22 14:50:00,36.7,36.7,36.64,36.66,45300.0,20.8109,20.8109,20.7768,20.7882,45300.0
2005-07-22 15:00:00,36.66,36.68,36.63,36.63,27400.0,20.7882,20.7995,20.7712,20.7712,27400.0
2005-07-22 15:10:00,36.64,36.68,36.62,36.65,32000.0,20.7768,20.7995,20.7655,20.7825,32000.0
2005-07-22 15:20:00,36.65,36.67,36.6,36.63,54100.0,20.7825,20.7938,20.7542,20.7712,54100.0
2005-07-22 15:30:00,36.63,36.72,36.6,36.68,40700.0,20.7712,20.8222,20.7542,20.7995,40700.0
2005-07-22 15:40:00,36.67,36.75,36.66,36.66,62600.0,20.7938,20.8392,20.7882,20.7882,62600.0
2005-07-22 15:50:00,36.67,36.7,36.64,36.65,28100.0,20.7938,20.8109,20.7768,20.7825,28100.0
2005-07-25 09:30:00,36.4,36.5,36.17,36.19,108900.0,20.6407,20.6974,20.5103,20.5217,108900.0
2005-07-25 09:40:00,36.19,36.27,36.07,36.27,65600.0,20.5217,20.567,20.4536,20.567,65600.0
2005-07-25 09:50:00,36.27,36.32,36.2,36.2,34400.0,20.567,20.5954,20.5273,20.5273,34400.0
2005-07-25 10:00:00,36.2,36.4,36.2,36.39,38400.0,20.5273,20.6407,20.5273,20.6351,38400.0
2005-07-25 10:10:00,36.38,36.41,36.3,36.36,30600.0,20.6294,20.6464,20.584,20.6181,30600.0
2005-07-25 10:20:00,36.36,36.37,36.25,36.26,47300.0,20.6181,20.6237,20.5557,20.5614,47300.0
2005-07-25 10:30:00,36.26,36.27,36.16,36.17,69200.0,20.5614,20.567,20.5046,20.5103,69200.0
2005-07-25 10:40:00,36.16,36.25,36.13,36.25,66900.0,20.5046,20.5557,20.4876,20.5557,66900.0
2005-07-25 10:50:00,36.25,36.27,36.18,36.26,35900.0,20.5557,20.567,20.516,20.5614,35900.0
2005-07-25 11:00:00,36.24,36.32,36.24,36.28,27300.0,20.55,20.5954,20.55,20.5727,27300.0
2005-07-25 11:10:00,36.27,36.28,36.24,36.27,36900.0,20.567,20.5727,20.55,20.567,36900.0
2005-07-25 11:20:00,36.27,36.28,36.25,36.25,20800.0,20.567,20.5727,20.5557,20.5557,20800.0
2005-07-25 11:30:00,36.26,36.29,36.25,36.29,23100.0,20.5614,20.5784,20.5557,20.5784,23100.0
2005-07-25 11:40:00,36.29,36.29,36.22,36.24,43800.0,20.5784,20.5784,20.5387,20.55,43800.0
2005-07-25 11:50:00,36.24,36.28,36.21,36.28,15500.0,20.55,20.5727,20.533,20.5727,15500.0
2005-07-25 12:00:00,36.26,36.3,36.23,36.24,21700.0,20.5614,20.584,20.5443,20.55,21700.0
2005-07-25 12:10:00,36.26,36.29,36.25,36.25,25200.0,20.5614,20.5784,20.5557,20.5557,25200.0
2005-07-25 12:20:00,36.25,36.25,36.2,36.22,32300.0,20.5557,20.5557,20.5273,20.5387,32300.0
2005-07-25 12:30:00,36.21,36.22,36.19,36.19,22400.0,20.533,20.5387,20.5217,20.5217,22400.0
2005-07-25 12:40:00,36.2,36.24,36.19,36.23,18900.0,20.5273,20.55,20.5217,20.5443,18900.0
2005-07-25 12:50:00,36.23,36.24,36.12,36.19,34600.0,20.5443,20.55,20.482,20.5217,34600.0
2005-07-25 13:00:00,36.19,36.22,36.15,36.16,21000.0,20.5217,20.5387,20.499,20.5046,21000.0
2005-07-25 13:10:00,36.16,36.22,36.12,36.22,25700.0,20.5046,20.5387,20.482,20.5387,25700.0
2005-07-25 13:20:00,36.22,36.24,36.2,36.24,14700.0,20.5387,20.55,20.5273,20.55,14700.0
2005-07-25 13:30:00,36.24,36.24,36.16,36.2,30000.0,20.55,20.55,20.5046,20.5273,30000.0
2005-07-25 13:40:00,36.2,36.27,36.19,36.25,12600.0,20.5273,20.567,20.5217,20.5557,12600.0
2005-07-25 13:50:00,36.24,36.27,36.23,36.24,22800.0,20.55,20.567,20.5443,20.55,22800.0
2005-07-25 14:00:00,36.23,36.25,36.19,36.25,10800.0,20.5443,20.5557,20.5217,20.5557,10800.0
2005-07-25 14:10:00,36.24,36.28,36.21,36.24,33900.0,20.55,20.5727,20.533,20.55,33900.0
2005-07-25 14:20:00,36.26,36.29,36.24,36.25,23300.0,20.5614,20.5784,20.55,20.5557,23300.0
2005-07-25 14:30:00,36.26,36.27,36.15,36.16,46400.0,20.5614,20.567,20.499,20.5046,46400.0
2005-07-25 14:40:00,36.16,36.23,36.15,36.19,22200.0,20.5046,20.5443,20.499,20.5217,22200.0
2005-07-25 14:50:00,36.2,36.2,36.05,36.11,40100.0,20.5273,20.5273,20.4423,20.4763,40100.0
2005-07-25 15:00:00,36.1,36.15,36.1,36.12,34500.0,20.4706,20.499,20.4706,20.482,34500.0
2005-07-25 15:10:00,36.12,36.21,36.11,36.16,42300.0,20.482,20.533,20.4763,20.5046,42300.0
2005-07-25 15:20:00,36.18,36.21,36.13,36.17,33500.0,20.516,20.533,20.4876,20.5103,33500.0
2005-07-25 15:30:00,36.17,36.2,36.15,36.19,28800.0,20.5103,20.5273,20.499,20.5217,28800.0
2005-07-25 15:40:00,36.19,36.23,36.18,36.23,63300.0,20.5217,20.5443,20.516,20.5443,63300.0
2005-07-25 15:50:00,36.23,36.32,36.2,36.28,101900.0,20.5443,20.5954,20.5273,20.5727,101900.0
2005-07-26 09:30:00,36.0,36.02,35.51,35.6,178700.0,20.4139,20.4253,20.1361,20.1871,178700.0
2005-07-26 09:40:00,35.6,35.65,35.34,35.36,164800.0,20.1871,20.2154,20.0397,20.051,164800.0
2005-07-26 09:50:00,35.37,35.43,35.31,35.38,96700.0,20.0567,20.0907,20.0227,20.0623,96700.0
2005-07-26 10:00:00,35.4,35.55,35.36,35.51,99600.0,20.0737,20.1587,20.051,20.1361,99600.0
2005-07-26 10:10:00,35.51,35.75,35.51,35.69,59600.0,20.1361,20.2722,20.1361,20.2381,59600.0
2005-07-26 10:20:00,35.68,35.69,35.61,35.63,33800.0,20.2325,20.2381,20.1928,20.2041,33800.0
2005-07-26 10:30:00,35.63,35.75,35.63,35.7,70700.0,20.2041,20.2722,20.2041,20.2438,70700.0
2005-07-26 10:40:00,35.7,35.79,35.7,35.76,92100.0,20.2438,20.2948,20.2438,20.2778,92100.0
2005-07-26 10:50:00,35.78,35.81,35.75,35.81,114000.0,20.2892,20.3062,20.2722,20.3062,114000.0
2005-07-26 11:00:00,35.81,35.86,35.81,35.85,63000.0,20.3062,20.3345,20.3062,20.3289,63000.0
2005-07-26 11:10:00,35.84,35.87,35.83,35.85,34900.0,20.3232,20.3402,20.3175,20.3289,34900.0
2005-07-26 11:20:00,35.86,35.91,35.86,35.87,59700.0,20.3345,20.3629,20.3345,20.3402,59700.0
2005-07-26 11:30:00,35.85,35.9,35.77,35.8,60200.0,20.3289,20.3572,20.2835,20.3005,60200.0
2005-07-26 11:40:00,35.8,35.81,35.75,35.76,33300.0,20.3005,20.3062,20.2722,20.2778,33300.0
2005-07-26 11:50:00,35.76,35.84,35.76,35.79,32200.0,20.2778,20.3232,20.2778,20.2948,32200.0
2005-07-26 12:00:00,35.8,35.8,35.75,35.75,17900.0,20.3005,20.3005,20.2722,20.2722,17900.0
2005-07-26 12:10:00,35.76,35.78,35.75,35.77,34600.0,20.2778,20.2892,20.2722,20.2835,34600.0
2005-07-26 12:20:00,35.77,35.77,35.7,35.72,18700.0,20.2835,20.2835,20.2438,20.2551,18700.0
2005-07-26 12:30:00,35.72,35.76,35.71,35.76,14500.0,20.2551,20.2778,20.2495,20.2778,14500.0
2005-07-26 12:40:00,35.75,35.82,35.75,35.79,23900.0,20.2722,20.3118,20.2722,20.2948,23900.0
2005-07-26 12:50:00,35.79,35.82,35.77,35.77,16100.0,20.2948,20.3118,20.2835,20.2835,16100.0
2005-07-26 13:00:00,35.77,35.82,35.76,35.8,39400.0,20.2835,20.3118,20.2778,20.3005,39400.0
2005-07-26 13:10:00,35.8,35.84,35.79,35.83,40800.0,20.3005,20.3232,20.2948,20.3175,40800.0
2005-07-26 13:20:00,35.84,35.89,35.84,35.87,17800.0,20.3232,20.3515,20.3232,20.3402,17800.0
2005-07-26 13:30:00,35.85,35.89,35.79,35.89,69100.0,20.3289,20.3515,20.2948,20.3515,69100.0
2005-07-26 13:40:00,35.88,35.9,35.82,35.86,41200.0,20.3459,20.3572,20.3118,20.3345,41200.0
2005-07-26 13:50:00,35.86,35.9,35.86,35.89,22500.0,20.3345,20.3572,20.3345,20.3515,22500.0
2005-07-26 14:00:00,35.89,35.94,35.86,35.87,35400.0,20.3515,20.3799,20.3345,20.3402,35400.0
2005-07-26 14:10:00,35.86,35.88,35.82,35.85,22300.0,20.3345,20.3459,20.3118,20.3289,22300.0
2005-07-26 14:20:00,35.85,35.94,35.85,35.88,28200.0,20.3289,20.3799,20.3289,20.3459,28200.0
2005-07-26 14:30:00,35.88,35.91,35.85,35.87,56000.0,20.3459,20.3629,20.3289,20.3402,56000.0
2005-07-26 14:40:00,35.86,35.86,35.81,35.86,63300.0,20.3345,20.3345,20.3062,20.3345,63300.0
2005-07-26 14:50:00,35.86,35.89,35.85,35.88,36700.0,20.3345,20.3515,20.3289,20.3459,36700.0
2005-07-26 15:00:00,35.89,35.9,35.87,35.9,28400.0,20.3515,20.3572,20.3402,20.3572,28400.0
2005-07-26 15:10:00,35.9,35.97,35.86,35.97,56000.0,20.3572,20.3969,20.3345,20.3969,56000.0
2005-07-26 15:20:00,35.96,36.0,35.95,35.97,92400.0,20.3912,20.4139,20.3856,20.3969,92400.0
2005-07-26 15:30:00,35.95,36.02,35.95,36.0,106300.0,20.3856,20.4253,20.3856,20.4139,106300.0
2005-07-26 15:40:00,36.0,36.02,35.97,35.97,84900.0,20.4139,20.4253,20.3969,20.3969,84900.0
2005-07-26 15:50:00,35.97,35.97,35.95,35.95,88500.0,20.3969,20.3969,20.3856,20.3856,88500.0
2005-07-27 09:30:00,35.9,36.18,35.82,35.91,65900.0,20.3572,20.516,20.3118,20.3629,65900.0
2005-07-27 09:40:00,35.92,36.08,35.68,35.71,75100.0,20.3686,20.4593,20.2325,20.2495,75100.0
2005-07-27 09:50:00,35.71,35.74,35.55,35.67,53900.0,20.2495,20.2665,20.1587,20.2268,53900.0
2005-07-27 10:00:00,35.65,35.7,35.61,35.67,60700.0,20.2154,20.2438,20.1928,20.2268,60700.0
2005-07-27 10:10:00,35.66,35.73,35.65,35.66,48200.0,20.2211,20.2608,20.2154,20.2211,48200.0
2005-07-27 10:20:00,35.67,35.76,35.66,35.73,40200.0,20.2268,20.2778,20.2211,20.2608,40200.0
2005-07-27 10:30:00,35.74,35.8,35.69,35.75,43000.0,20.2665,20.3005,20.2381,20.2722,43000.0
2005-07-27 10:40:00,35.75,35.75,35.69,35.74,50300.0,20.2722,20.2722,20.2381,20.2665,50300.0
2005-07-27 10:50:00,35.74,35.75,35.67,35.73,27300.0,20.2665,20.2722,20.2268,20.2608,27300.0
2005-07-27 11:00:00,35.73,35.76,35.7,35.7,68200.0,20.2608,20.2778,20.2438,20.2438,68200.0
2005-07-27 11:10:00,35.7,35.71,35.68,35.7,76400.0,20.2438,20.2495,20.2325,20.2438,76400.0
2005-07-27 11:20:00,35.7,35.75,35.7,35.73,37000.0,20.2438,20.2722,20.2438,20.2608,37000.0
2005-07-27 11:30:00,35.73,35.78,35.73,35.75,42400.0,20.2608,20.2892,20.2608,20.2722,42400.0
2005-07-27 11:40:00,35.75,35.8,35.75,35.79,18700.0,20.2722,20.3005,20.2722,20.2948,18700.0
2005-07-27 11:50:00,35.78,35.78,35.72,35.73,36100.0,20.2892,20.2892,20.2551,20.2608,36100.0
2005-07-27 12:00:00,35.73,35.75,35.72,35.73,35800.0,20.2608,20.2722,20.2551,20.2608,35800.0
2005-07-27 12:10:00,35.73,35.76,35.73,35.76,54600.0,20.2608,20.2778,20.2608,20.2778,54600.0
2005-07-27 12:20:00,35.75,35.77,35.74,35.75,23300.0,20.2722,20.2835,20.2665,20.2722,23300.0
2005-07-27 12:30:00,35.75,35.77,35.7,35.72,39800.0,20.2722,20.2835,20.2438,20.2551,39800.0
2005-07-27 12:40:00,35.73,35.74,35.7,35.73,28100.0,20.2608,20.2665,20.2438,20.2608,28100.0
2005-07-27 12:50:00,35.72,35.78,35.72,35.74,38200.0,20.2551,20.2892,20.2551,20.2665,38200.0
2005-07-27 13:00:00,35.73,35.79,35.72,35.78,19800.0,20.2608,20.2948,20.2551,20.2892,19800.0
2005-07-27 13:10:00,35.77,35.79,35.75,35.75,18300.0,20.2835,20.2948,20.2722,20.2722,18300.0
2005-07-27 13:20:00,35.75,35.77,35.72,35.77,34900.0,20.2722,20.2835,20.2551,20.2835,34900.0
2005-07-27 13:30:00,35.75,35.78,35.74,35.75,26600.0,20.2722,20.2892,20.2665,20.2722,26600.0
2005-07-27 13:40:00,35.76,35.78,35.71,35.71,25600.0,20.2778,20.2892,20.2495,20.2495,25600.0
2005-07-27 13:50:00,35.72,35.74,35.72,35.73,10600.0,20.2551,20.2665,20.2551,20.2608,10600.0
2005-07-27 14:00:00,35.75,35.8,35.74,35.77,29500.0,20.2722,20.3005,20.2665,20.2835,29500.0
2005-07-27 14:10:00,35.76,35.8,35.74,35.78,27300.0,20.2778,20.3005,20.2665,20.2892,27300.0
2005-07-27 14:20:00,35.76,35.85,35.75,35.76,24200.0,20.2778,20.3289,20.2722,20.2778,24200.0
2005-07-27 14:30:00,35.77,35.85,35.76,35.79,33500.0,20.2835,20.3289,20.2778,20.2948,33500.0
2005-07-27 14:40:00,35.79,35.86,35.79,35.85,40800.0,20.2948,20.3345,20.2948,20.3289,40800.0
2005-07-27 14:50:00,35.85,35.91,35.84,35.91,31200.0,20.3289,20.3629,20.3232,20.3629,31200.0
2005-07-27 15:00:00,35.91,35.93,35.87,35.93,33800.0,20.3629,20.3742,20.3402,20.3742,33800.0
2005-07-27 15:10:00,35.93,35.95,35.9,35.91,29200.0,20.3742,20.3856,20.3572,20.3629,29200.0
2005-07-27 15:20:00,35.92,36.0,35.9,35.95,87600.0,20.3686,20.4139,20.3572,20.3856,87600.0
2005-07-27 15:30:00,35.96,36.0,35.95,35.98,59400.0,20.3912,20.4139,20.3856,20.4026,59400.0
2005-07-27 15:40:00,35.95,35.96,35.87,35.91,64300.0,20.3856,20.3912,20.3402,20.3629,64300.0
2005-07-27 15:50:00,35.91,35.94,35.89,35.91,107100.0,20.3629,20.3799,20.3515,20.3629,107100.0
2005-07-28 09:30:00,35.87,36.09,35.87,36.05,54000.0,20.3402,20.465,20.3402,20.4423,54000.0
2005-07-28 09:40:00,36.04,36.08,35.99,36.08,23400.0,20.4366,20.4593,20.4082,20.4593,23400.0
2005-07-28 09:50:00,36.08,36.11,36.06,36.11,14200.0,20.4593,20.4763,20.4479,20.4763,14200.0
2005-07-28 10:00:00,36.11,36.11,36.02,36.04,23400.0,20.4763,20.4763,20.4253,20.4366,23400.0
2005-07-28 10:10:00,36.03,36.04,35.86,35.95,48300.0,20.4309,20.4366,20.3345,20.3856,48300.0
2005-07-28 10:20:00,35.95,35.98,35.85,35.91,30700.0,20.3856,20.4026,20.3289,20.3629,30700.0
2005-07-28 10:30:00,35.91,35.95,35.9,35.95,8700.0,20.3629,20.3856,20.3572,20.3856,8700.0
2005-07-28 10:40:00,35.95,36.02,35.95,36.0,31100.0,20.3856,20.4253,20.3856,20.4139,31100.0
2005-07-28 10:50:00,35.99,36.05,35.98,36.03,37300.0,20.4082,20.4423,20.4026,20.4309,37300.0
2005-07-28 11:00:00,36.03,36.04,35.97,36.03,25400.0,20.4309,20.4366,20.3969,20.4309,25400.0
2005-07-28 11:10:00,36.04,36.04,36.0,36.02,38700.0,20.4366,20.4366,20.4139,20.4253,38700.0
2005-07-28 11:20:00,36.02,36.04,36.0,36.03,38700.0,20.4253,20.4366,20.4139,20.4309,38700.0
2005-07-28 11:30:00,36.03,36.04,35.94,36.01,32000.0,20.4309,20.4366,20.3799,20.4196,32000.0
2005-07-28 11:40:00,36.01,36.06,36.01,36.05,48900.0,20.4196,20.4479,20.4196,20.4423,48900.0
2005-07-28 11:50:00,36.04,36.05,36.02,36.03,18000.0,20.4366,20.4423,20.4253,20.4309,18000.0
2005-07-28 12:00:00,36.04,36.1,36.03,36.07,28900.0,20.4366,20.4706,20.4309,20.4536,28900.0
2005-07-28 12:10:00,36.07,36.09,36.05,36.05,21100.0,20.4536,20.465,20.4423,20.4423,21100.0
2005-07-28 12:20:00,36.05,36.05,36.03,36.05,10200.0,20.4423,20.4423,20.4309,20.4423,10200.0
2005-07-28 12:30:00,36.04,36.07,36.04,36.07,39700.0,20.4366,20.4536,20.4366,20.4536,39700.0
2005-07-28 12:40:00,36.06,36.07,36.04,36.04,9700.0,20.4479,20.4536,20.4366,20.4366,9700.0
2005-07-28 12:50:00,36.04,36.06,36.03,36.03,13300.0,20.4366,20.4479,20.4309,20.4309,13300.0
2005-07-28 13:00:00,36.03,36.05,36.0,36.03,33500.0,20.4309,20.4423,20.4139,20.4309,33500.0
2005-07-28 13:10:00,36.04,36.07,36.02,36.05,23500.0,20.4366,20.4536,20.4253,20.4423,23500.0
2005-07-28 13:20:00,36.04,36.06,36.0,36.05,22200.0,20.4366,20.4479,20.4139,20.4423,22200.0
2005-07-28 13:30:00,36.05,36.12,36.03,36.11,21900.0,20.4423,20.482,20.4309,20.4763,21900.0
2005-07-28 13:40:00,36.12,36.15,36.11,36.12,14000.0,20.482,20.499,20.4763,20.482,14000.0
2005-07-28 13:50:00,36.13,36.15,36.01,36.05,20400.0,20.4876,20.499,20.4196,20.4423,20400.0
2005-07-28 14:00:00,36.08,36.11,36.05,36.07,20600.0,20.4593,20.4763,20.4423,20.4536,20600.0
2005-07-28 14:10:00,36.09,36.17,36.05,36.15,34600.0,20.465,20.5103,20.4423,20.499,34600.0
2005-07-28 14:20:00,36.16,36.23,36.15,36.23,39200.0,20.5046,20.5443,20.499,20.5443,39200.0
2005-07-28 14:30:00,36.22,36.23,36.2,36.22,22000.0,20.5387,20.5443,20.5273,20.5387,22000.0
2005-07-28 14:40:00,36.2,36.25,36.19,36.24,53400.0,20.5273,20.5557,20.5217,20.55,53400.0
2005-07-28 14:50:00,36.24,36.27,36.24,36.25,35100.0,20.55,20.567,20.55,20.5557,35100.0
2005-07-28 15:00:00,36.24,36.24,36.21,36.22,23500.0,20.55,20.55,20.533,20.5387,23500.0
2005-07-28 15:10:00,36.22,36.25,36.21,36.24,24400.0,20.5387,20.5557,20.533,20.55,24400.0
2005-07-28 15:20:00,36.24,36.24,36.22,36.24,18900.0,20.55,20.55,20.5387,20.55,18900.0
2005-07-28 15:30:00,36.25,36.27,36.22,36.22,64200.0,20.5557,20.567,20.5387,20.5387,64200.0
2005-07-28 15:40:00,36.23,36.33,36.22,36.33,96000.0,20.5443,20.601,20.5387,20.601,96000.0
2005-07-28 15:50:00,36.32,36.36,36.22,36.25,126700.0,20.5954,20.6181,20.5387,20.5557,126700.0
2005-07-29 09:30:00,36.12,36.2,36.1,36.18,56100.0,20.482,20.5273,20.4706,20.516,56100.0
2005-07-29 09:40:00,36.17,36.31,36.17,36.28,26000.0,20.5103,20.5897,20.5103,20.5727,26000.0
2005-07-29 09:50:00,36.24,36.31,36.15,36.27,20000.0,20.55,20.5897,20.499,20.567,20000.0
2005-07-29 10:00:00,36.26,36.31,36.19,36.19,20900.0,20.5614,20.5897,20.5217,20.5217,20900.0
2005-07-29 10:10:00,36.18,36.23,36.1,36.14,20700.0,20.516,20.5443,20.4706,20.4933,20700.0
2005-07-29 10:20:00,36.14,36.15,35.99,36.0,47400.0,20.4933,20.499,20.4082,20.4139,47400.0
2005-07-29 10:30:00,36.0,36.01,35.87,35.95,62900.0,20.4139,20.4196,20.3402,20.3856,62900.0
2005-07-29 10:40:00,35.97,35.98,35.86,35.97,45700.0,20.3969,20.4026,20.3345,20.3969,45700.0
2005-07-29 10:50:00,35.97,36.01,35.92,35.97,38100.0,20.3969,20.4196,20.3686,20.3969,38100.0
2005-07-29 11:00:00,35.97,36.02,35.96,36.01,27500.0,20.3969,20.4253,20.3912,20.4196,27500.0
2005-07-29 11:10:00,36.01,36.1,36.0,36.09,18100.0,20.4196,20.4706,20.4139,20.465,18100.0
2005-07-29 11:20:00,36.1,36.17,36.1,36.15,22100.0,20.4706,20.5103,20.4706,20.499,22100.0
2005-07-29 11:30:00,36.14,36.15,36.03,36.03,24000.0,20.4933,20.499,20.4309,20.4309,24000.0
2005-07-29 11:40:00,36.04,36.05,35.96,36.03,20000.0,20.4366,20.4423,20.3912,20.4309,20000.0
2005-07-29 11:50:00,36.02,36.09,36.02,36.08,16100.0,20.4253,20.465,20.4253,20.4593,16100.0
2005-07-29 12:00:00,36.08,36.15,36.08,36.13,32900.0,20.4593,20.499,20.4593,20.4876,32900.0
2005-07-29 12:10:00,36.13,36.17,36.13,36.15,30600.0,20.4876,20.5103,20.4876,20.499,30600.0
2005-07-29 12:20:00,36.15,36.18,36.11,36.17,36900.0,20.499,20.516,20.4763,20.5103,36900.0
2005-07-29 12:30:00,36.17,36.18,36.14,36.17,22700.0,20.5103,20.516,20.4933,20.5103,22700.0
2005-07-29 12:40:00,36.17,36.25,36.17,36.2,36200.0,20.5103,20.5557,20.5103,20.5273,36200.0
2005-07-29 12:50:00,36.22,36.25,36.2,36.25,71900.0,20.5387,20.5557,20.5273,20.5557,71900.0
2005-07-29 13:00:00,36.25,36.25,36.2,36.2,12000.0,20.5557,20.5557,20.5273,20.5273,12000.0
2005-07-29 13:10:00,36.2,36.24,36.19,36.24,12900.0,20.5273,20.55,20.5217,20.55,12900.0
2005-07-29 13:20:00,36.24,36.24,36.12,36.15,14000.0,20.55,20.55,20.482,20.499,14000.0
2005-07-29 13:30:00,36.13,36.14,36.05,36.08,23900.0,20.4876,20.4933,20.4423,20.4593,23900.0
2005-07-29 13:40:00,36.08,36.18,36.08,36.18,7300.0,20.4593,20.516,20.4593,20.516,7300.0
2005-07-29 13:50:00,36.17,36.26,36.17,36.24,31400.0,20.5103,20.5614,20.5103,20.55,31400.0
2005-07-29 14:00:00,36.23,36.3,36.23,36.29,21000.0,20.5443,20.584,20.5443,20.5784,21000.0
2005-07-29 14:10:00,36.31,36.34,36.28,36.34,45700.0,20.5897,20.6067,20.5727,20.6067,45700.0
2005-07-29 14:20:00,36.34,36.37,36.26,36.26,24800.0,20.6067,20.6237,20.5614,20.5614,24800.0
2005-07-29 14:30:00,36.26,36.29,36.25,36.28,28500.0,20.5614,20.5784,20.5557,20.5727,28500.0
2005-07-29 14:40:00,36.29,36.29,36.2,36.21,24500.0,20.5784,20.5784,20.5273,20.533,24500.0
2005-07-29 14:50:00,36.21,36.24,36.19,36.22,17700.0,20.533,20.55,20.5217,20.5387,17700.0
2005-07-29 15:00:00,36.22,36.24,36.19,36.2,45500.0,20.5387,20.55,20.5217,20.5273,45500.0
2005-07-29 15:10:00,36.2,36.2,36.09,36.12,45900.0,20.5273,20.5273,20.465,20.482,45900.0
2005-07-29 15:20:00,36.12,36.14,36.1,36.13,41700.0,20.482,20.4933,20.4706,20.4876,41700.0
2005-07-29 15:30:00,36.13,36.16,36.07,36.15,45900.0,20.4876,20.5046,20.4536,20.499,45900.0
2005-07-29 15:40:00,36.14,36.17,36.12,36.14,69500.0,20.4933,20.5103,20.482,20.4933,69500.0
2005-07-29 15:50:00,36.14,36.14,36.06,36.09,78700.0,20.4933,20.4933,20.4479,20.465,78700.0
2005-08-01 09:30:00,35.99,36.07,35.95,36.0,43800.0,20.4082,20.4536,20.3856,20.4139,43800.0
2005-08-01 09:40:00,36.01,36.25,36.0,36.14,42400.0,20.4196,20.5557,20.4139,20.4933,42400.0
2005-08-01 09:50:00,36.14,36.31,36.14,36.17,40700.0,20.4933,20.5897,20.4933,20.5103,40700.0
2005-08-01 10:00:00,36.18,36.2,36.0,36.0,63000.0,20.516,20.5273,20.4139,20.4139,63000.0
2005-08-01 10:10:00,36.02,36.11,36.0,36.1,41100.0,20.4253,20.4763,20.4139,20.4706,41100.0
2005-08-01 10:20:00,36.1,36.25,36.1,36.22,38900.0,20.4706,20.5557,20.4706,20.5387,38900.0
2005-08-01 10:30:00,36.25,36.25,36.08,36.1,38300.0,20.5557,20.5557,20.4593,20.4706,38300.0
2005-08-01 10:40:00,36.11,36.12,36.04,36.05,24200.0,20.4763,20.482,20.4366,20.4423,24200.0
2005-08-01 10:50:00,36.05,36.13,36.05,36.12,25300.0,20.4423,20.4876,20.4423,20.482,25300.0
2005-08-01 11:00:00,36.12,36.16,36.08,36.14,52400.0,20.482,20.5046,20.4593,20.4933,52400.0
2005-08-01 11:10:00,36.14,36.16,36.06,36.12,45900.0,20.4933,20.5046,20.4479,20.482,45900.0
2005-08-01 11:20:00,36.1,36.11,36.04,36.04,20600.0,20.4706,20.4763,20.4366,20.4366,20600.0
2005-08-01 11:30:00,36.05,36.12,36.05,36.08,19100.0,20.4423,20.482,20.4423,20.4593,19100.0
2005-08-01 11:40:00,36.09,36.1,36.07,36.07,32900.0,20.465,20.4706,20.4536,20.4536,32900.0
2005-08-01 11:50:00,36.07,36.07,36.03,36.03,14800.0,20.4536,20.4536,20.4309,20.4309,14800.0
2005-08-01 12:00:00,36.04,36.06,35.98,35.98,117500.0,20.4366,20.4479,20.4026,20.4026,117500.0
2005-08-01 12:10:00,35.98,36.0,35.95,35.98,16700.0,20.4026,20.4139,20.3856,20.4026,16700.0
2005-08-01 12:20:00,35.98,36.0,35.88,35.91,34900.0,20.4026,20.4139,20.3459,20.3629,34900.0
2005-08-01 12:30:00,35.92,36.0,35.92,35.97,22900.0,20.3686,20.4139,20.3686,20.3969,22900.0
2005-08-01 12:40:00,35.98,35.99,35.97,35.97,11700.0,20.4026,20.4082,20.3969,20.3969,11700.0
2005-08-01 12:50:00,35.97,35.98,35.96,35.97,7000.0,20.3969,20.4026,20.3912,20.3969,7000.0
2005-08-01 13:00:00,35.98,35.98,35.93,35.93,33400.0,20.4026,20.4026,20.3742,20.3742,33400.0
2005-08-01 13:10:00,35.94,35.94,35.85,35.86,35100.0,20.3799,20.3799,20.3289,20.3345,35100.0
2005-08-01 13:20:00,35.86,35.87,35.85,35.85,24800.0,20.3345,20.3402,20.3289,20.3289,24800.0
2005-08-01 13:30:00,35.85,35.86,35.83,35.84,20800.0,20.3289,20.3345,20.3175,20.3232,20800.0
2005-08-01 13:40:00,35.84,35.85,35.81,35.81,37200.0,20.3232,20.3289,20.3062,20.3062,37200.0
2005-08-01 13:50:00,35.82,35.83,35.8,35.8,23800.0,20.3118,20.3175,20.3005,20.3005,23800.0
2005-08-01 14:00:00,35.8,35.86,35.79,35.86,41000.0,20.3005,20.3345,20.2948,20.3345,41000.0
2005-08-01 14:10:00,35.85,35.88,35.84,35.85,25300.0,20.3289,20.3459,20.3232,20.3289,25300.0
2005-08-01 14:20:00,35.86,35.87,35.83,35.86,27600.0,20.3345,20.3402,20.3175,20.3345,27600.0
2005-08-01 14:30:00,35.86,35.88,35.82,35.83,20000.0,20.3345,20.3459,20.3118,20.3175,20000.0
2005-08-01 14:40:00,35.82,35.83,35.75,35.78,78800.0,20.3118,20.3175,20.2722,20.2892,78800.0
2005-08-01 14:50:00,35.79,35.81,35.76,35.78,24400.0,20.2948,20.3062,20.2778,20.2892,24400.0
2005-08-01 15:00:00,35.78,35.84,35.77,35.83,39800.0,20.2892,20.3232,20.2835,20.3175,39800.0
2005-08-01 15:10:00,35.83,35.83,35.76,35.78,66100.0,20.3175,20.3175,20.2778,20.2892,66100.0
2005-08-01 15:20:00,35.78,35.81,35.76,35.78,40000.0,20.2892,20.3062,20.2778,20.2892,40000.0
2005-08-01 15:30:00,35.79,35.81,35.76,35.78,34600.0,20.2948,20.3062,20.2778,20.2892,34600.0
2005-08-01 15:40:00,35.76,35.83,35.76,35.82,72300.0,20.2778,20.3175,20.2778,20.3118,72300.0
2005-08-01 15:50:00,35.83,35.83,35.76,35.77,91000.0,20.3175,20.3175,20.2778,20.2835,91000.0
2005-08-02 09:30:00,35.76,35.76,35.68,35.69,37500.0,20.2778,20.2778,20.2325,20.2381,37500.0
2005-08-02 09:40:00,35.69,35.94,35.68,35.91,44800.0,20.2381,20.3799,20.2325,20.3629,44800.0
2005-08-02 09:50:00,35.89,35.9,35.8,35.83,17600.0,20.3515,20.3572,20.3005,20.3175,17600.0
2005-08-02 10:00:00,35.83,35.86,35.78,35.86,28500.0,20.3175,20.3345,20.2892,20.3345,28500.0
2005-08-02 10:10:00,35.86,35.98,35.85,35.98,21800.0,20.3345,20.4026,20.3289,20.4026,21800.0
2005-08-02 10:20:00,35.97,35.97,35.82,35.83,20500.0,20.3969,20.3969,20.3118,20.3175,20500.0
2005-08-02 10:30:00,35.83,35.92,35.82,35.87,23700.0,20.3175,20.3686,20.3118,20.3402,23700.0
2005-08-02 10:40:00,35.87,35.89,35.85,35.87,19200.0,20.3402,20.3515,20.3289,20.3402,19200.0
2005-08-02 10:50:00,35.89,35.96,35.86,35.88,42800.0,20.3515,20.3912,20.3345,20.3459,42800.0
2005-08-02 11:00:00,35.89,35.92,35.88,35.9,50400.0,20.3515,20.3686,20.3459,20.3572,50400.0
2005-08-02 11:10:00,35.91,35.92,35.87,35.88,17600.0,20.3629,20.3686,20.3402,20.3459,17600.0
2005-08-02 11:20:00,35.88,35.9,35.87,35.88,18700.0,20.3459,20.3572,20.3402,20.3459,18700.0
2005-08-02 11:30:00,35.88,35.9,35.88,35.89,26000.0,20.3459,20.3572,20.3459,20.3515,26000.0
2005-08-02 11:40:00,35.89,35.89,35.84,35.84,55900.0,20.3515,20.3515,20.3232,20.3232,55900.0
2005-08-02 11:50:00,35.85,35.86,35.81,35.81,25900.0,20.3289,20.3345,20.3062,20.3062,25900.0
2005-08-02 12:00:00,35.81,35.82,35.78,35.78,25300.0,20.3062,20.3118,20.2892,20.2892,25300.0
2005-08-02 12:10:00,35.78,35.79,35.75,35.77,21800.0,20.2892,20.2948,20.2722,20.2835,21800.0
2005-08-02 12:20:00,35.78,35.84,35.76,35.76,22600.0,20.2892,20.3232,20.2778,20.2778,22600.0
2005-08-02 12:30:00,35.77,35.81,35.77,35.8,13800.0,20.2835,20.3062,20.2835,20.3005,13800.0
2005-08-02 12:40:00,35.81,35.83,35.79,35.81,39900.0,20.3062,20.3175,20.2948,20.3062,39900.0
2005-08-02 12:50:00,35.8,35.82,35.78,35.8,30300.0,20.3005,20.3118,20.2892,20.3005,30300.0
2005-08-02 13:00:00,35.81,35.81,35.78,35.81,18400.0,20.3062,20.3062,20.2892,20.3062,18400.0
2005-08-02 13:10:00,35.81,35.86,35.81,35.86,22600.0,20.3062,20.3345,20.3062,20.3345,22600.0
2005-08-02 13:20:00,35.86,35.91,35.86,35.9,28400.0,20.3345,20.3629,20.3345,20.3572,28400.0
2005-08-02 13:30:00,35.9,35.91,35.84,35.84,66300.0,20.3572,20.3629,20.3232,20.3232,66300.0
2005-08-02 13:40:00,35.85,35.87,35.79,35.81,16700.0,20.3289,20.3402,20.2948,20.3062,16700.0
2005-08-02 13:50:00,35.8,35.85,35.79,35.81,41500.0,20.3005,20.3289,20.2948,20.3062,41500.0
2005-08-02 14:00:00,35.81,35.85,35.8,35.82,31000.0,20.3062,20.3289,20.3005,20.3118,31000.0
2005-08-02 14:10:00,35.82,35.88,35.81,35.87,27100.0,20.3118,20.3459,20.3062,20.3402,27100.0
2005-08-02 14:20:00,35.88,35.88,35.86,35.87,17400.0,20.3459,20.3459,20.3345,20.3402,17400.0
2005-08-02 14:30:00,35.86,35.87,35.78,35.78,24500.0,20.3345,20.3402,20.2892,20.2892,24500.0
2005-08-02 14:40:00,35.79,35.83,35.78,35.8,21800.0,20.2948,20.3175,20.2892,20.3005,21800.0
2005-08-02 14:50:00,35.8,35.82,35.78,35.8,25300.0,20.3005,20.3118,20.2892,20.3005,25300.0
2005-08-02 15:00:00,35.8,35.8,35.72,35.78,41900.0,20.3005,20.3005,20.2551,20.2892,41900.0
2005-08-02 15:10:00,35.77,35.78,35.74,35.76,39800.0,20.2835,20.2892,20.2665,20.2778,39800.0
2005-08-02 15:20:00,35.76,35.77,35.73,35.74,41100.0,20.2778,20.2835,20.2608,20.2665,41100.0
2005-08-02 15:30:00,35.73,35.85,35.73,35.82,93800.0,20.2608,20.3289,20.2608,20.3118,93800.0
2005-08-02 15:40:00,35.83,35.85,35.8,35.84,59500.0,20.3175,20.3289,20.3005,20.3232,59500.0
2005-08-02 15:50:00,35.84,35.85,35.79,35.8,71700.0,20.3232,20.3289,20.2948,20.3005,71700.0
2005-08-03 09:30:00,35.62,35.8,35.62,35.71,73600.0,20.1984,20.3005,20.1984,20.2495,73600.0
2005-08-03 09:40:00,35.7,35.83,35.69,35.71,39000.0,20.2438,20.3175,20.2381,20.2495,39000.0
2005-08-03 09:50:00,35.69,35.76,35.62,35.65,29800.0,20.2381,20.2778,20.1984,20.2154,29800.0
2005-08-03 10:00:00,35.65,35.73,35.6,35.64,29300.0,20.2154,20.2608,20.1871,20.2098,29300.0
2005-08-03 10:10:00,35.65,35.77,35.64,35.69,114100.0,20.2154,20.2835,20.2098,20.2381,114100.0
2005-08-03 10:20:00,35.71,35.74,35.66,35.74,29600.0,20.2495,20.2665,20.2211,20.2665,29600.0
2005-08-03 10:30:00,35.74,35.76,35.71,35.76,26800.0,20.2665,20.2778,20.2495,20.2778,26800.0
2005-08-03 10:40:00,35.76,35.76,35.74,35.75,34400.0,20.2778,20.2778,20.2665,20.2722,34400.0
2005-08-03 10:50:00,35.74,35.75,35.7,35.71,49200.0,20.2665,20.2722,20.2438,20.2495,49200.0
2005-08-03 11:00:00,35.7,35.7,35.64,35.65,31100.0,20.2438,20.2438,20.2098,20.2154,31100.0
2005-08-03 11:10:00,35.64,35.67,35.63,35.67,113900.0,20.2098,20.2268,20.2041,20.2268,113900.0
2005-08-03 11:20:00,35.67,35.68,35.59,35.61,89700.0,20.2268,20.2325,20.1814,20.1928,89700.0
2005-08-03 11:30:00,35.59,35.67,35.59,35.66,24800.0,20.1814,20.2268,20.1814,20.2211,24800.0
2005-08-03 11:40:00,35.66,35.68,35.64,35.64,15300.0,20.2211,20.2325,20.2098,20.2098,15300.0
2005-08-03 11:50:00,35.65,35.68,35.63,35.67,17800.0,20.2154,20.2325,20.2041,20.2268,17800.0
2005-08-03 12:00:00,35.67,35.67,35.64,35.67,16400.0,20.2268,20.2268,20.2098,20.2268,16400.0
2005-08-03 12:10:00,35.67,35.67,35.63,35.65,31200.0,20.2268,20.2268,20.2041,20.2154,31200.0
2005-08-03 12:20:00,35.65,35.76,35.65,35.72,29700.0,20.2154,20.2778,20.2154,20.2551,29700.0
2005-08-03 12:30:00,35.71,35.72,35.65,35.65,27900.0,20.2495,20.2551,20.2154,20.2154,27900.0
2005-08-03 12:40:00,35.65,35.66,35.6,35.6,30700.0,20.2154,20.2211,20.1871,20.1871,30700.0
2005-08-03 12:50:00,35.62,35.62,35.58,35.58,40500.0,20.1984,20.1984,20.1758,20.1758,40500.0
2005-08-03 13:00:00,35.59,35.61,35.56,35.59,52600.0,20.1814,20.1928,20.1644,20.1814,52600.0
2005-08-03 13:10:00,35.59,35.61,35.58,35.58,31800.0,20.1814,20.1928,20.1758,20.1758,31800.0
2005-08-03 13:20:00,35.6,35.61,35.56,35.59,26300.0,20.1871,20.1928,20.1644,20.1814,26300.0
2005-08-03 13:30:00,35.6,35.61,35.58,35.59,29800.0,20.1871,20.1928,20.1758,20.1814,29800.0
2005-08-03 13:40:00,35.6,35.6,35.57,35.58,21900.0,20.1871,20.1871,20.1701,20.1758,21900.0
2005-08-03 13:50:00,35.58,35.58,35.5,35.51,97500.0,20.1758,20.1758,20.1304,20.1361,97500.0
2005-08-03 14:00:00,35.51,35.54,35.49,35.54,46400.0,20.1361,20.1531,20.1247,20.1531,46400.0
2005-08-03 14:10:00,35.54,35.54,35.5,35.51,48800.0,20.1531,20.1531,20.1304,20.1361,48800.0
2005-08-03 14:20:00,35.51,35.55,35.43,35.55,59700.0,20.1361,20.1587,20.0907,20.1587,59700.0
2005-08-03 14:30:00,35.55,35.57,35.46,35.47,67400.0,20.1587,20.1701,20.1077,20.1134,67400.0
2005-08-03 14:40:00,35.47,35.47,35.35,35.37,124200.0,20.1134,20.1134,20.0453,20.0567,124200.0
2005-08-03 14:50:00,35.38,35.4,35.35,35.39,107400.0,20.0623,20.0737,20.0453,20.068,107400.0
2005-08-03 15:00:00,35.39,35.39,35.35,35.38,60800.0,20.068,20.068,20.0453,20.0623,60800.0
2005-08-03 15:10:00,35.38,35.42,35.37,35.38,68400.0,20.0623,20.085,20.0567,20.0623,68400.0
2005-08-03 15:20:00,35.39,35.4,35.35,35.38,121800.0,20.068,20.0737,20.0453,20.0623,121800.0
2005-08-03 15:30:00,35.37,35.41,35.35,35.41,114800.0,20.0567,20.0794,20.0453,20.0794,114800.0
2005-08-03 15:40:00,35.41,35.45,35.4,35.44,88600.0,20.0794,20.102,20.0737,20.0964,88600.0
2005-08-03 15:50:00,35.44,35.45,35.38,35.41,212800.0,20.0964,20.102,20.0623,20.0794,212800.0
2005-08-04 09:30:00,35.3,35.35,35.15,35.27,104900.0,20.017,20.0453,19.9319,20.0,104900.0
2005-08-04 09:40:00,35.29,35.35,35.21,35.28,34400.0,20.0113,20.0453,19.9659,20.0056,34400.0
2005-08-04 09:50:00,35.26,35.32,35.2,35.24,56900.0,19.9943,20.0283,19.9603,19.983,56900.0
2005-08-04 10:00:00,35.22,35.26,35.14,35.14,43100.0,19.9716,19.9943,19.9263,19.9263,43100.0
2005-08-04 10:10:00,35.14,35.22,35.14,35.2,31100.0,19.9263,19.9716,19.9263,19.9603,31100.0
2005-08-04 10:20:00,35.19,35.24,35.18,35.23,26000.0,19.9546,19.983,19.9489,19.9773,26000.0
2005-08-04 10:30:00,35.23,35.25,35.18,35.24,45500.0,19.9773,19.9886,19.9489,19.983,45500.0
2005-08-04 10:40:00,35.22,35.23,35.17,35.17,149400.0,19.9716,19.9773,19.9433,19.9433,149400.0
2005-08-04 10:50:00,35.17,35.18,34.8,34.89,241300.0,19.9433,19.9489,19.7335,19.7845,241300.0
2005-08-04 11:00:00,34.88,35.02,34.87,35.01,89400.0,19.7788,19.8582,19.7731,19.8525,89400.0
2005-08-04 11:10:00,35.02,35.04,35.01,35.04,54900.0,19.8582,19.8695,19.8525,19.8695,54900.0
2005-08-04 11:20:00,35.04,35.1,35.0,35.0,203700.0,19.8695,19.9036,19.8469,19.8469,203700.0
2005-08-04 11:30:00,35.0,35.05,34.99,35.0,79600.0,19.8469,19.8752,19.8412,19.8469,79600.0
2005-08-04 11:40:00,35.0,35.01,34.95,34.95,57900.0,19.8469,19.8525,19.8185,19.8185,57900.0
2005-08-04 11:50:00,34.96,34.99,34.87,34.87,51600.0,19.8242,19.8412,19.7731,19.7731,51600.0
2005-08-04 12:00:00,34.87,34.92,34.84,34.85,101800.0,19.7731,19.8015,19.7561,19.7618,101800.0
2005-08-04 12:10:00,34.86,34.89,34.85,34.87,51600.0,19.7675,19.7845,19.7618,19.7731,51600.0
2005-08-04 12:20:00,34.87,34.89,34.7,34.82,150100.0,19.7731,19.7845,19.6767,19.7448,150100.0
2005-08-04 12:30:00,34.81,34.96,34.81,34.96,74000.0,19.7391,19.8242,19.7391,19.8242,74000.0
2005-08-04 12:40:00,34.95,34.95,34.92,34.94,89900.0,19.8185,19.8185,19.8015,19.8128,89900.0
2005-08-04 12:50:00,34.93,34.96,34.82,34.91,142500.0,19.8072,19.8242,19.7448,19.7958,142500.0
2005-08-04 13:00:00,34.92,34.93,34.89,34.9,62300.0,19.8015,19.8072,19.7845,19.7902,62300.0
2005-08-04 13:10:00,34.89,34.9,34.87,34.89,87000.0,19.7845,19.7902,19.7731,19.7845,87000.0
2005-08-04 13:20:00,34.89,34.91,34.84,34.91,135000.0,19.7845,19.7958,19.7561,19.7958,135000.0
2005-08-04 13:30:00,34.91,34.91,34.86,34.87,90100.0,19.7958,19.7958,19.7675,19.7731,90100.0
2005-08-04 13:40:00,34.86,34.89,34.86,34.88,43100.0,19.7675,19.7845,19.7675,19.7788,43100.0
2005-08-04 13:50:00,34.89,34.9,34.85,34.87,48200.0,19.7845,19.7902,19.7618,19.7731,48200.0
2005-08-04 14:00:00,34.87,34.9,34.85,34.87,33200.0,19.7731,19.7902,19.7618,19.7731,33200.0
2005-08-04 14:10:00,34.87,34.89,34.8,34.83,58000.0,19.7731,19.7845,19.7335,19.7505,58000.0
2005-08-04 14:20:00,34.83,34.84,34.78,34.79,135000.0,19.7505,19.7561,19.7221,19.7278,135000.0
2005-08-04 14:30:00,34.8,34.8,34.73,34.77,47400.0,19.7335,19.7335,19.6938,19.7164,47400.0
2005-08-04 14:40:00,34.78,34.85,34.78,34.84,24000.0,19.7221,19.7618,19.7221,19.7561,24000.0
2005-08-04 14:50:00,34.84,34.88,34.84,34.85,51200.0,19.7561,19.7788,19.7561,19.7618,51200.0
2005-08-04 15:00:00,34.85,34.88,34.74,34.8,126900.0,19.7618,19.7788,19.6994,19.7335,126900.0
2005-08-04 15:10:00,34.75,34.77,34.67,34.69,147200.0,19.7051,19.7164,19.6597,19.6711,147200.0
2005-08-04 15:20:00,34.69,34.73,34.67,34.72,129600.0,19.6711,19.6938,19.6597,19.6881,129600.0
2005-08-04 15:30:00,34.72,34.74,34.7,34.73,163300.0,19.6881,19.6994,19.6767,19.6938,163300.0
2005-08-04 15:40:00,34.73,34.79,34.73,34.75,91900.0,19.6938,19.7278,19.6938,19.7051,91900.0
2005-08-04 15:50:00,34.74,34.77,34.74,34.76,94100.0,19.6994,19.7164,19.6994,19.7108,94100.0
2005-08-05 09:30:00,34.62,34.68,34.25,34.27,125900.0,19.6314,19.6654,19.4216,19.4329,125900.0
2005-08-05 09:40:00,34.29,34.47,34.28,34.44,86200.0,19.4443,19.5463,19.4386,19.5293,86200.0
2005-08-05 09:50:00,34.44,34.5,34.43,34.46,43500.0,19.5293,19.5633,19.5236,19.5407,43500.0
2005-08-05 10:00:00,34.52,34.52,34.29,34.31,72700.0,19.5747,19.5747,19.4443,19.4556,72700.0
2005-08-05 10:10:00,34.32,34.34,34.27,34.29,57900.0,19.4613,19.4726,19.4329,19.4443,57900.0
2005-08-05 10:20:00,34.28,34.32,34.21,34.23,117400.0,19.4386,19.4613,19.3989,19.4102,117400.0
2005-08-05 10:30:00,34.23,34.32,34.22,34.31,44900.0,19.4102,19.4613,19.4046,19.4556,44900.0
2005-08-05 10:40:00,34.31,34.33,34.27,34.28,37600.0,19.4556,19.4669,19.4329,19.4386,37600.0
2005-08-05 10:50:00,34.28,34.3,34.24,34.27,54600.0,19.4386,19.4499,19.4159,19.4329,54600.0
2005-08-05 11:00:00,34.28,34.29,34.26,34.29,57000.0,19.4386,19.4443,19.4272,19.4443,57000.0
2005-08-05 11:10:00,34.3,34.3,34.27,34.3,77100.0,19.4499,19.4499,19.4329,19.4499,77100.0
2005-08-05 11:20:00,34.29,34.32,34.26,34.29,61300.0,19.4443,19.4613,19.4272,19.4443,61300.0
2005-08-05 11:30:00,34.28,34.32,34.28,34.32,43200.0,19.4386,19.4613,19.4386,19.4613,43200.0
2005-08-05 11:40:00,34.32,34.4,34.32,34.38,84400.0,19.4613,19.5066,19.4613,19.4953,84400.0
2005-08-05 11:50:00,34.38,34.38,34.29,34.35,63200.0,19.4953,19.4953,19.4443,19.4783,63200.0
2005-08-05 12:00:00,34.34,34.36,34.32,34.34,42600.0,19.4726,19.484,19.4613,19.4726,42600.0
2005-08-05 12:10:00,34.33,34.35,34.29,34.33,33000.0,19.4669,19.4783,19.4443,19.4669,33000.0
2005-08-05 12:20:00,34.33,34.38,34.27,34.28,50200.0,19.4669,19.4953,19.4329,19.4386,50200.0
2005-08-05 12:30:00,34.27,34.34,34.26,34.27,47000.0,19.4329,19.4726,19.4272,19.4329,47000.0
2005-08-05 12:40:00,34.27,34.31,34.27,34.31,27000.0,19.4329,19.4556,19.4329,19.4556,27000.0
2005-08-05 12:50:00,34.31,34.36,34.3,34.32,24600.0,19.4556,19.484,19.4499,19.4613,24600.0
2005-08-05 13:00:00,34.32,34.4,34.31,34.38,46200.0,19.4613,19.5066,19.4556,19.4953,46200.0
2005-08-05 13:10:00,34.4,34.4,34.3,34.32,38900.0,19.5066,19.5066,19.4499,19.4613,38900.0
2005-08-05 13:20:00,34.31,34.35,34.3,34.31,39400.0,19.4556,19.4783,19.4499,19.4556,39400.0
2005-08-05 13:30:00,34.31,34.35,34.3,34.33,44100.0,19.4556,19.4783,19.4499,19.4669,44100.0
2005-08-05 13:40:00,34.33,34.33,34.3,34.31,26500.0,19.4669,19.4669,19.4499,19.4556,26500.0
2005-08-05 13:50:00,34.31,34.32,34.29,34.3,31200.0,19.4556,19.4613,19.4443,19.4499,31200.0
2005-08-05 14:00:00,34.29,34.3,34.25,34.25,132300.0,19.4443,19.4499,19.4216,19.4216,132300.0
2005-08-05 14:10:00,34.23,34.24,34.2,34.23,36200.0,19.4102,19.4159,19.3932,19.4102,36200.0
2005-08-05 14:20:00,34.22,34.23,34.16,34.18,36600.0,19.4046,19.4102,19.3705,19.3819,36600.0
2005-08-05 14:30:00,34.17,34.27,34.17,34.26,52300.0,19.3762,19.4329,19.3762,19.4272,52300.0
2005-08-05 14:40:00,34.26,34.26,34.18,34.18,70500.0,19.4272,19.4272,19.3819,19.3819,70500.0
2005-08-05 14:50:00,34.19,34.2,34.13,34.15,62600.0,19.3876,19.3932,19.3535,19.3649,62600.0
2005-08-05 15:00:00,34.15,34.18,34.14,34.17,53500.0,19.3649,19.3819,19.3592,19.3762,53500.0
2005-08-05 15:10:00,34.17,34.2,34.16,34.18,77400.0,19.3762,19.3932,19.3705,19.3819,77400.0
2005-08-05 15:20:00,34.17,34.19,34.14,34.15,78400.0,19.3762,19.3876,19.3592,19.3649,78400.0
2005-08-05 15:30:00,34.15,34.3,34.15,34.28,110300.0,19.3649,19.4499,19.3649,19.4386,110300.0
2005-08-05 15:40:00,34.29,34.29,34.18,34.22,73200.0,19.4443,19.4443,19.3819,19.4046,73200.0
2005-08-05 15:50:00,34.21,34.24,34.18,34.21,89400.0,19.3989,19.4159,19.3819,19.3989,89400.0
2005-08-08 09:30:00,34.05,34.1,33.94,33.94,90700.0,19.3082,19.3365,19.2458,19.2458,90700.0
2005-08-08 09:40:00,33.99,33.99,33.9,33.98,187200.0,19.2741,19.2741,19.2231,19.2685,187200.0
2005-08-08 09:50:00,33.98,34.04,33.96,34.02,300900.0,19.2685,19.3025,19.2571,19.2912,300900.0
2005-08-08 10:00:00,34.02,34.05,33.97,33.98,140600.0,19.2912,19.3082,19.2628,19.2685,140600.0
2005-08-08 10:10:00,33.98,34.0,33.88,33.96,113100.0,19.2685,19.2798,19.2118,19.2571,113100.0
2005-08-08 10:20:00,33.95,33.97,33.92,33.95,96400.0,19.2515,19.2628,19.2344,19.2515,96400.0
2005-08-08 10:30:00,33.94,33.96,33.87,33.87,82900.0,19.2458,19.2571,19.2061,19.2061,82900.0
2005-08-08 10:40:00,33.86,33.88,33.8,33.83,77800.0,19.2004,19.2118,19.1664,19.1834,77800.0
2005-08-08 10:50:00,33.84,33.87,33.82,33.87,51300.0,19.1891,19.2061,19.1777,19.2061,51300.0
2005-08-08 11:00:00,33.88,33.95,33.86,33.95,61800.0,19.2118,19.2515,19.2004,19.2515,61800.0
2005-08-08 11:10:00,33.95,33.98,33.94,33.96,46100.0,19.2515,19.2685,19.2458,19.2571,46100.0
2005-08-08 11:20:00,33.97,34.0,33.95,33.95,72700.0,19.2628,19.2798,19.2515,19.2515,72700.0
2005-08-08 11:30:00,33.95,34.0,33.95,34.0,75100.0,19.2515,19.2798,19.2515,19.2798,75100.0
2005-08-08 11:40:00,33.99,34.0,33.97,33.98,39900.0,19.2741,19.2798,19.2628,19.2685,39900.0
2005-08-08 11:50:00,33.99,34.0,33.96,33.98,56800.0,19.2741,19.2798,19.2571,19.2685,56800.0
2005-08-08 12:00:00,33.98,33.98,33.97,33.98,47000.0,19.2685,19.2685,19.2628,19.2685,47000.0
2005-08-08 12:10:00,33.98,34.0,33.91,33.95,59000.0,19.2685,19.2798,19.2288,19.2515,59000.0
2005-08-08 12:20:00,33.96,34.0,33.94,33.95,27000.0,19.2571,19.2798,19.2458,19.2515,27000.0
2005-08-08 12:30:00,33.94,33.96,33.94,33.95,55300.0,19.2458,19.2571,19.2458,19.2515,55300.0
2005-08-08 12:40:00,33.94,33.95,33.92,33.94,29700.0,19.2458,19.2515,19.2344,19.2458,29700.0
2005-08-08 12:50:00,33.94,33.96,33.93,33.94,38000.0,19.2458,19.2571,19.2401,19.2458,38000.0
2005-08-08 13:00:00,33.93,33.95,33.91,33.91,34000.0,19.2401,19.2515,19.2288,19.2288,34000.0
2005-08-08 13:10:00,33.92,33.95,33.91,33.95,25200.0,19.2344,19.2515,19.2288,19.2515,25200.0
2005-08-08 13:20:00,33.95,33.96,33.94,33.96,37900.0,19.2515,19.2571,19.2458,19.2571,37900.0
2005-08-08 13:30:00,33.96,33.96,33.9,33.91,62400.0,19.2571,19.2571,19.2231,19.2288,62400.0
2005-08-08 13:40:00,33.91,33.99,33.91,33.96,50400.0,19.2288,19.2741,19.2288,19.2571,50400.0
2005-08-08 13:50:00,33.97,34.0,33.95,34.0,17300.0,19.2628,19.2798,19.2515,19.2798,17300.0
2005-08-08 14:00:00,34.0,34.0,33.98,33.98,39700.0,19.2798,19.2798,19.2685,19.2685,39700.0
2005-08-08 14:10:00,33.98,34.0,33.95,33.96,55400.0,19.2685,19.2798,19.2515,19.2571,55400.0
2005-08-08 14:20:00,33.96,33.99,33.95,33.97,53500.0,19.2571,19.2741,19.2515,19.2628,53500.0
2005-08-08 14:30:00,33.97,33.99,33.95,33.96,24200.0,19.2628,19.2741,19.2515,19.2571,24200.0
2005-08-08 14:40:00,33.97,33.98,33.96,33.98,44000.0,19.2628,19.2685,19.2571,19.2685,44000.0
2005-08-08 14:50:00,33.99,34.03,33.98,34.03,50700.0,19.2741,19.2968,19.2685,19.2968,50700.0
2005-08-08 15:00:00,34.02,34.05,34.0,34.05,58900.0,19.2912,19.3082,19.2798,19.3082,58900.0
2005-08-08 15:10:00,34.05,34.07,34.0,34.02,76100.0,19.3082,19.3195,19.2798,19.2912,76100.0
2005-08-08 15:20:00,34.03,34.05,33.96,34.0,93000.0,19.2968,19.3082,19.2571,19.2798,93000.0
2005-08-08 15:30:00,33.99,34.04,33.98,33.99,91000.0,19.2741,19.3025,19.2685,19.2741,91000.0
2005-08-08 15:40:00,34.01,34.01,33.95,33.96,56900.0,19.2855,19.2855,19.2515,19.2571,56900.0
2005-08-08 15:50:00,33.96,33.98,33.93,33.95,100300.0,19.2571,19.2685,19.2401,19.2515,100300.0
2005-08-09 09:30:00,33.99,34.01,33.96,33.99,83200.0,19.2741,19.2855,19.2571,19.2741,83200.0
2005-08-09 09:40:00,34.0,34.0,33.75,33.78,76200.0,19.2798,19.2798,19.138,19.1551,76200.0
2005-08-09 09:50:00,33.78,33.9,33.75,33.9,53100.0,19.1551,19.2231,19.138,19.2231,53100.0
2005-08-09 10:00:00,33.94,33.99,33.9,33.91,261200.0,19.2458,19.2741,19.2231,19.2288,261200.0
2005-08-09 10:10:00,33.9,33.95,33.89,33.94,46500.0,19.2231,19.2515,19.2174,19.2458,46500.0
2005-08-09 10:20:00,33.93,33.97,33.92,33.95,50700.0,19.2401,19.2628,19.2344,19.2515,50700.0
2005-08-09 10:30:00,33.95,33.97,33.94,33.95,93900.0,19.2515,19.2628,19.2458,19.2515,93900.0
2005-08-09 10:40:00,33.94,33.96,33.87,33.87,97400.0,19.2458,19.2571,19.2061,19.2061,97400.0
2005-08-09 10:50:00,33.88,33.91,33.86,33.9,78000.0,19.2118,19.2288,19.2004,19.2231,78000.0
2005-08-09 11:00:00,33.88,33.95,33.88,33.94,127400.0,19.2118,19.2515,19.2118,19.2458,127400.0
2005-08-09 11:10:00,33.94,33.94,33.9,33.92,75800.0,19.2458,19.2458,19.2231,19.2344,75800.0
2005-08-09 11:20:00,33.92,33.97,33.91,33.97,33300.0,19.2344,19.2628,19.2288,19.2628,33300.0
2005-08-09 11:30:00,33.96,33.97,33.92,33.92,55300.0,19.2571,19.2628,19.2344,19.2344,55300.0
2005-08-09 11:40:00,33.93,33.97,33.92,33.97,45200.0,19.2401,19.2628,19.2344,19.2628,45200.0
2005-08-09 11:50:00,33.97,34.0,33.96,34.0,30600.0,19.2628,19.2798,19.2571,19.2798,30600.0
2005-08-09 12:00:00,33.98,34.05,33.97,33.99,33400.0,19.2685,19.3082,19.2628,19.2741,33400.0
2005-08-09 12:10:00,33.99,33.99,33.96,33.98,24800.0,19.2741,19.2741,19.2571,19.2685,24800.0
2005-08-09 12:20:00,33.97,34.0,33.97,33.98,16400.0,19.2628,19.2798,19.2628,19.2685,16400.0
2005-08-09 12:30:00,33.98,34.0,33.96,34.0,25500.0,19.2685,19.2798,19.2571,19.2798,25500.0
2005-08-09 12:40:00,34.0,34.0,33.9,33.91,47700.0,19.2798,19.2798,19.2231,19.2288,47700.0
2005-08-09 12:50:00,33.92,33.96,33.91,33.92,25900.0,19.2344,19.2571,19.2288,19.2344,25900.0
2005-08-09 13:00:00,33.93,33.95,33.91,33.95,52400.0,19.2401,19.2515,19.2288,19.2515,52400.0
2005-08-09 13:10:00,33.95,33.96,33.92,33.94,21300.0,19.2515,19.2571,19.2344,19.2458,21300.0
2005-08-09 13:20:00,33.93,33.95,33.91,33.95,18800.0,19.2401,19.2515,19.2288,19.2515,18800.0
2005-08-09 13:30:00,33.94,33.99,33.93,33.97,31200.0,19.2458,19.2741,19.2401,19.2628,31200.0
2005-08-09 13:40:00,33.96,33.99,33.93,33.95,28000.0,19.2571,19.2741,19.2401,19.2515,28000.0
2005-08-09 13:50:00,33.93,33.95,33.92,33.95,46700.0,19.2401,19.2515,19.2344,19.2515,46700.0
2005-08-09 14:00:00,33.95,33.97,33.93,33.96,84700.0,19.2515,19.2628,19.2401,19.2571,84700.0
2005-08-09 14:10:00,33.95,33.98,33.88,33.95,111600.0,19.2515,19.2685,19.2118,19.2515,111600.0
2005-08-09 14:20:00,33.94,33.97,33.8,33.89,76700.0,19.2458,19.2628,19.1664,19.2174,76700.0
2005-08-09 14:30:00,33.86,33.98,33.86,33.93,35600.0,19.2004,19.2685,19.2004,19.2401,35600.0
2005-08-09 14:40:00,33.92,33.93,33.86,33.89,41400.0,19.2344,19.2401,19.2004,19.2174,41400.0
2005-08-09 14:50:00,33.89,33.9,33.78,33.86,89000.0,19.2174,19.2231,19.1551,19.2004,89000.0
2005-08-09 15:00:00,33.85,33.86,33.82,33.83,57700.0,19.1948,19.2004,19.1777,19.1834,57700.0
2005-08-09 15:10:00,33.82,33.83,33.75,33.77,57300.0,19.1777,19.1834,19.138,19.1494,57300.0
2005-08-09 15:20:00,33.76,33.81,33.74,33.8,43200.0,19.1437,19.1721,19.1324,19.1664,43200.0
2005-08-09 15:30:00,33.78,33.84,33.74,33.83,70300.0,19.1551,19.1891,19.1324,19.1834,70300.0
2005-08-09 15:40:00,33.84,33.94,33.83,33.94,138500.0,19.1891,19.2458,19.1834,19.2458,138500.0
2005-08-09 15:50:00,33.94,33.98,33.91,33.94,296000.0,19.2458,19.2685,19.2288,19.2458,296000.0
2005-08-10 09:30:00,34.01,34.23,34.01,34.21,122900.0,19.2855,19.4102,19.2855,19.3989,122900.0
2005-08-10 09:40:00,34.2,34.25,34.12,34.16,92700.0,19.3932,19.4216,19.3479,19.3705,92700.0
2005-08-10 09:50:00,34.15,34.19,34.11,34.13,56700.0,19.3649,19.3876,19.3422,19.3535,56700.0
2005-08-10 10:00:00,34.12,34.2,34.1,34.15,48300.0,19.3479,19.3932,19.3365,19.3649,48300.0
2005-08-10 10:10:00,34.15,34.2,34.12,34.16,77100.0,19.3649,19.3932,19.3479,19.3705,77100.0
2005-08-10 10:20:00,34.15,34.22,34.14,34.18,29700.0,19.3649,19.4046,19.3592,19.3819,29700.0
2005-08-10 10:30:00,34.2,34.2,34.12,34.14,57200.0,19.3932,19.3932,19.3479,19.3592,57200.0
2005-08-10 10:40:00,34.14,34.18,34.13,34.18,37500.0,19.3592,19.3819,19.3535,19.3819,37500.0
2005-08-10 10:50:00,34.18,34.21,34.18,34.19,105100.0,19.3819,19.3989,19.3819,19.3876,105100.0
2005-08-10 11:00:00,34.18,34.24,34.17,34.23,122600.0,19.3819,19.4159,19.3762,19.4102,122600.0
2005-08-10 11:10:00,34.24,34.25,34.21,34.23,34000.0,19.4159,19.4216,19.3989,19.4102,34000.0
2005-08-10 11:20:00,34.23,34.25,34.2,34.24,107800.0,19.4102,19.4216,19.3932,19.4159,107800.0
2005-08-10 11:30:00,34.24,34.31,34.24,34.25,37300.0,19.4159,19.4556,19.4159,19.4216,37300.0
2005-08-10 11:40:00,34.26,34.3,34.23,34.25,55800.0,19.4272,19.4499,19.4102,19.4216,55800.0
2005-08-10 11:50:00,34.26,34.29,34.21,34.29,38100.0,19.4272,19.4443,19.3989,19.4443,38100.0
2005-08-10 12:00:00,34.29,34.34,34.11,34.23,108500.0,19.4443,19.4726,19.3422,19.4102,108500.0
2005-08-10 12:10:00,34.24,34.29,34.22,34.29,24400.0,19.4159,19.4443,19.4046,19.4443,24400.0
2005-08-10 12:20:00,34.29,34.33,34.29,34.33,43900.0,19.4443,19.4669,19.4443,19.4669,43900.0
2005-08-10 12:30:00,34.31,34.31,34.13,34.18,70700.0,19.4556,19.4556,19.3535,19.3819,70700.0
2005-08-10 12:40:00,34.18,34.18,34.1,34.14,29100.0,19.3819,19.3819,19.3365,19.3592,29100.0
2005-08-10 12:50:00,34.14,34.17,34.14,34.16,16700.0,19.3592,19.3762,19.3592,19.3705,16700.0
2005-08-10 13:00:00,34.16,34.17,34.15,34.17,16900.0,19.3705,19.3762,19.3649,19.3762,16900.0
2005-08-10 13:10:00,34.16,34.22,34.15,34.22,39300.0,19.3705,19.4046,19.3649,19.4046,39300.0
2005-08-10 13:20:00,34.21,34.21,34.15,34.19,52400.0,19.3989,19.3989,19.3649,19.3876,52400.0
2005-08-10 13:30:00,34.19,34.2,34.13,34.14,58400.0,19.3876,19.3932,19.3535,19.3592,58400.0
2005-08-10 13:40:00,34.14,34.18,34.13,34.15,37100.0,19.3592,19.3819,19.3535,19.3649,37100.0
2005-08-10 13:50:00,34.16,34.18,34.06,34.1,50300.0,19.3705,19.3819,19.3138,19.3365,50300.0
2005-08-10 14:00:00,34.08,34.11,34.07,34.08,32700.0,19.3252,19.3422,19.3195,19.3252,32700.0
2005-08-10 14:10:00,34.07,34.07,34.03,34.06,23500.0,19.3195,19.3195,19.2968,19.3138,23500.0
2005-08-10 14:20:00,34.06,34.07,33.97,34.03,36700.0,19.3138,19.3195,19.2628,19.2968,36700.0
2005-08-10 14:30:00,34.04,34.04,34.0,34.03,28800.0,19.3025,19.3025,19.2798,19.2968,28800.0
2005-08-10 14:40:00,34.03,34.11,34.02,34.11,37000.0,19.2968,19.3422,19.2912,19.3422,37000.0
2005-08-10 14:50:00,34.1,34.12,34.04,34.09,31300.0,19.3365,19.3479,19.3025,19.3308,31300.0
2005-08-10 15:00:00,34.08,34.08,34.0,34.03,41700.0,19.3252,19.3252,19.2798,19.2968,41700.0
2005-08-10 15:10:00,34.04,34.05,33.95,33.96,29400.0,19.3025,19.3082,19.2515,19.2571,29400.0
2005-08-10 15:20:00,33.96,34.0,33.95,33.97,28700.0,19.2571,19.2798,19.2515,19.2628,28700.0
2005-08-10 15:30:00,33.98,33.99,33.92,33.93,39900.0,19.2685,19.2741,19.2344,19.2401,39900.0
2005-08-10 15:40:00,33.94,33.94,33.91,33.94,39300.0,19.2458,19.2458,19.2288,19.2458,39300.0
2005-08-10 15:50:00,33.94,34.0,33.93,34.0,43500.0,19.2458,19.2798,19.2401,19.2798,43500.0
2005-08-11 09:30:00,33.99,34.03,33.89,34.01,67200.0,19.2741,19.2968,19.2174,19.2855,67200.0
2005-08-11 09:40:00,34.05,34.1,33.89,34.0,43900.0,19.3082,19.3365,19.2174,19.2798,43900.0
2005-08-11 09:50:00,33.99,34.04,33.97,34.03,27500.0,19.2741,19.3025,19.2628,19.2968,27500.0
2005-08-11 10:00:00,34.04,34.08,33.97,34.05,47000.0,19.3025,19.3252,19.2628,19.3082,47000.0
2005-08-11 10:10:00,34.06,34.17,34.05,34.14,26300.0,19.3138,19.3762,19.3082,19.3592,26300.0
2005-08-11 10:20:00,34.14,34.14,34.07,34.12,43300.0,19.3592,19.3592,19.3195,19.3479,43300.0
2005-08-11 10:30:00,34.12,34.14,34.06,34.09,36200.0,19.3479,19.3592,19.3138,19.3308,36200.0
2005-08-11 10:40:00,34.08,34.1,33.98,34.1,88100.0,19.3252,19.3365,19.2685,19.3365,88100.0
2005-08-11 10:50:00,34.07,34.09,33.98,34.04,44100.0,19.3195,19.3308,19.2685,19.3025,44100.0
2005-08-11 11:00:00,34.04,34.09,34.03,34.06,27800.0,19.3025,19.3308,19.2968,19.3138,27800.0
2005-08-11 11:10:00,34.08,34.1,34.04,34.09,31600.0,19.3252,19.3365,19.3025,19.3308,31600.0
2005-08-11 11:20:00,34.09,34.12,34.02,34.04,64800.0,19.3308,19.3479,19.2912,19.3025,64800.0
2005-08-11 11:30:00,34.04,34.04,33.95,33.99,55400.0,19.3025,19.3025,19.2515,19.2741,55400.0
2005-08-11 11:40:00,33.97,34.01,33.97,34.01,19300.0,19.2628,19.2855,19.2628,19.2855,19300.0
2005-08-11 11:50:00,34.0,34.04,34.0,34.02,29600.0,19.2798,19.3025,19.2798,19.2912,29600.0
2005-08-11 12:00:00,34.0,34.01,33.97,33.99,24800.0,19.2798,19.2855,19.2628,19.2741,24800.0
2005-08-11 12:10:00,33.99,34.01,33.93,33.93,32200.0,19.2741,19.2855,19.2401,19.2401,32200.0
2005-08-11 12:20:00,33.93,33.94,33.76,33.8,56000.0,19.2401,19.2458,19.1437,19.1664,56000.0
2005-08-11 12:30:00,33.79,33.85,33.77,33.85,35800.0,19.1607,19.1948,19.1494,19.1948,35800.0
2005-08-11 12:40:00,33.85,33.87,33.78,33.83,58300.0,19.1948,19.2061,19.1551,19.1834,58300.0
2005-08-11 12:50:00,33.83,33.85,33.82,33.85,11600.0,19.1834,19.1948,19.1777,19.1948,11600.0
2005-08-11 13:00:00,33.85,33.95,33.85,33.93,17400.0,19.1948,19.2515,19.1948,19.2401,17400.0
2005-08-11 13:10:00,33.93,33.93,33.9,33.91,20100.0,19.2401,19.2401,19.2231,19.2288,20100.0
2005-08-11 13:20:00,33.91,33.96,33.9,33.95,44300.0,19.2288,19.2571,19.2231,19.2515,44300.0
2005-08-11 13:30:00,33.96,33.99,33.95,33.99,31700.0,19.2571,19.2741,19.2515,19.2741,31700.0
2005-08-11 13:40:00,33.98,33.98,33.91,33.94,13000.0,19.2685,19.2685,19.2288,19.2458,13000.0
2005-08-11 13:50:00,33.94,33.96,33.9,33.96,12500.0,19.2458,19.2571,19.2231,19.2571,12500.0
2005-08-11 14:00:00,33.96,33.96,33.93,33.95,42700.0,19.2571,19.2571,19.2401,19.2515,42700.0
2005-08-11 14:10:00,33.95,33.96,33.8,33.9,61500.0,19.2515,19.2571,19.1664,19.2231,61500.0
2005-08-11 14:20:00,33.9,33.91,33.88,33.89,30600.0,19.2231,19.2288,19.2118,19.2174,30600.0
2005-08-11 14:30:00,33.89,33.95,33.89,33.9,39800.0,19.2174,19.2515,19.2174,19.2231,39800.0
2005-08-11 14:40:00,33.92,33.96,33.89,33.93,44600.0,19.2344,19.2571,19.2174,19.2401,44600.0
2005-08-11 14:50:00,33.92,33.94,33.88,33.89,35100.0,19.2344,19.2458,19.2118,19.2174,35100.0
2005-08-11 15:00:00,33.89,33.9,33.87,33.89,32700.0,19.2174,19.2231,19.2061,19.2174,32700.0
2005-08-11 15:10:00,33.89,33.95,33.87,33.93,95900.0,19.2174,19.2515,19.2061,19.2401,95900.0
2005-08-11 15:20:00,33.91,33.98,33.9,33.96,67500.0,19.2288,19.2685,19.2231,19.2571,67500.0
2005-08-11 15:30:00,33.96,33.97,33.94,33.96,91900.0,19.2571,19.2628,19.2458,19.2571,91900.0
2005-08-11 15:40:00,33.97,34.04,33.95,34.02,47100.0,19.2628,19.3025,19.2515,19.2912,47100.0
2005-08-11 15:50:00,34.02,34.04,34.0,34.04,106900.0,19.2912,19.3025,19.2798,19.3025,106900.0
2005-08-12 09:30:00,34.14,34.25,34.05,34.24,72100.0,19.3592,19.4216,19.3082,19.4159,72100.0
2005-08-12 09:40:00,34.25,34.28,34.2,34.22,47200.0,19.4216,19.4386,19.3932,19.4046,47200.0
2005-08-12 09:50:00,34.21,34.26,34.19,34.26,54700.0,19.3989,19.4272,19.3876,19.4272,54700.0
2005-08-12 10:00:00,34.25,34.33,34.25,34.31,66900.0,19.4216,19.4669,19.4216,19.4556,66900.0
2005-08-12 10:10:00,34.31,34.34,34.28,34.28,36900.0,19.4556,19.4726,19.4386,19.4386,36900.0
2005-08-12 10:20:00,34.28,34.28,34.23,34.26,78500.0,19.4386,19.4386,19.4102,19.4272,78500.0
2005-08-12 10:30:00,34.26,34.26,34.15,34.19,33000.0,19.4272,19.4272,19.3649,19.3876,33000.0
2005-08-12 10:40:00,34.19,34.26,34.19,34.24,36600.0,19.3876,19.4272,19.3876,19.4159,36600.0
2005-08-12 10:50:00,34.23,34.26,34.23,34.26,81700.0,19.4102,19.4272,19.4102,19.4272,81700.0
2005-08-12 11:00:00,34.26,34.3,34.25,34.26,47400.0,19.4272,19.4499,19.4216,19.4272,47400.0
2005-08-12 11:10:00,34.26,34.26,34.23,34.25,75400.0,19.4272,19.4272,19.4102,19.4216,75400.0
2005-08-12 11:20:00,34.25,34.3,34.23,34.28,131000.0,19.4216,19.4499,19.4102,19.4386,131000.0
2005-08-12 11:30:00,34.29,34.29,34.26,34.27,89400.0,19.4443,19.4443,19.4272,19.4329,89400.0
2005-08-12 11:40:00,34.26,34.27,34.21,34.21,104700.0,19.4272,19.4329,19.3989,19.3989,104700.0
2005-08-12 11:50:00,34.17,34.2,34.11,34.14,25800.0,19.3762,19.3932,19.3422,19.3592,25800.0
2005-08-12 12:00:00,34.15,34.21,34.14,34.2,67600.0,19.3649,19.3989,19.3592,19.3932,67600.0
2005-08-12 12:10:00,34.19,34.25,34.19,34.24,23500.0,19.3876,19.4216,19.3876,19.4159,23500.0
2005-08-12 12:20:00,34.23,34.25,34.21,34.23,45700.0,19.4102,19.4216,19.3989,19.4102,45700.0
2005-08-12 12:30:00,34.23,34.24,34.2,34.2,41600.0,19.4102,19.4159,19.3932,19.3932,41600.0
2005-08-12 12:40:00,34.21,34.21,34.17,34.19,29800.0,19.3989,19.3989,19.3762,19.3876,29800.0
2005-08-12 12:50:00,34.2,34.2,34.15,34.16,17200.0,19.3932,19.3932,19.3649,19.3705,17200.0
2005-08-12 13:00:00,34.16,34.2,34.15,34.2,34900.0,19.3705,19.3932,19.3649,19.3932,34900.0
2005-08-12 13:10:00,34.2,34.2,34.16,34.19,26200.0,19.3932,19.3932,19.3705,19.3876,26200.0
2005-08-12 13:20:00,34.18,34.22,34.18,34.2,94900.0,19.3819,19.4046,19.3819,19.3932,94900.0
2005-08-12 13:30:00,34.2,34.2,34.14,34.14,17700.0,19.3932,19.3932,19.3592,19.3592,17700.0
2005-08-12 13:40:00,34.14,34.18,34.13,34.18,18000.0,19.3592,19.3819,19.3535,19.3819,18000.0
2005-08-12 13:50:00,34.17,34.18,34.14,34.14,18500.0,19.3762,19.3819,19.3592,19.3592,18500.0
2005-08-12 14:00:00,34.14,34.21,34.14,34.19,61400.0,19.3592,19.3989,19.3592,19.3876,61400.0
2005-08-12 14:10:00,34.19,34.2,34.16,34.17,46200.0,19.3876,19.3932,19.3705,19.3762,46200.0
2005-08-12 14:20:00,34.17,34.2,34.12,34.13,45300.0,19.3762,19.3932,19.3479,19.3535,45300.0
2005-08-12 14:30:00,34.13,34.14,34.03,34.04,62300.0,19.3535,19.3592,19.2968,19.3025,62300.0
2005-08-12 14:40:00,34.05,34.05,34.0,34.01,45300.0,19.3082,19.3082,19.2798,19.2855,45300.0
2005-08-12 14:50:00,34.0,34.03,34.0,34.02,53400.0,19.2798,19.2968,19.2798,19.2912,53400.0
2005-08-12 15:00:00,34.0,34.01,33.96,33.96,56000.0,19.2798,19.2855,19.2571,19.2571,56000.0
2005-08-12 15:10:00,33.97,34.0,33.91,33.96,72200.0,19.2628,19.2798,19.2288,19.2571,72200.0
2005-08-12 15:20:00,33.97,34.1,33.94,34.1,103100.0,19.2628,19.3365,19.2458,19.3365,103100.0
2005-08-12 15:30:00,34.1,34.15,34.06,34.15,80400.0,19.3365,19.3649,19.3138,19.3649,80400.0
2005-08-12 15:40:00,34.15,34.17,34.1,34.1,130400.0,19.3649,19.3762,19.3365,19.3365,130400.0
2005-08-12 15:50:00,34.12,34.15,34.06,34.09,105100.0,19.3479,19.3649,19.3138,19.3308,105100.0
2005-08-15 09:30:00,35.05,35.23,34.62,34.78,221700.0,19.8752,19.9773,19.6314,19.7221,221700.0
2005-08-15 09:40:00,34.79,34.9,34.75,34.85,170600.0,19.7278,19.7902,19.7051,19.7618,170600.0
2005-08-15 09:50:00,34.9,35.0,34.75,34.88,120100.0,19.7902,19.8469,19.7051,19.7788,120100.0
2005-08-15 10:00:00,34.88,35.09,34.74,34.78,170800.0,19.7788,19.8979,19.6994,19.7221,170800.0
2005-08-15 10:10:00,34.77,34.89,34.72,34.88,122600.0,19.7164,19.7845,19.6881,19.7788,122600.0
2005-08-15 10:20:00,34.88,34.88,34.74,34.78,81700.0,19.7788,19.7788,19.6994,19.7221,81700.0
2005-08-15 10:30:00,34.78,34.79,34.66,34.73,63500.0,19.7221,19.7278,19.6541,19.6938,63500.0
2005-08-15 10:40:00,34.72,34.85,34.71,34.82,87500.0,19.6881,19.7618,19.6824,19.7448,87500.0
2005-08-15 10:50:00,34.83,34.85,34.82,34.85,70900.0,19.7505,19.7618,19.7448,19.7618,70900.0
2005-08-15 11:00:00,34.85,34.85,34.76,34.78,165900.0,19.7618,19.7618,19.7108,19.7221,165900.0
2005-08-15 11:10:00,34.76,34.8,34.68,34.74,156400.0,19.7108,19.7335,19.6654,19.6994,156400.0
2005-08-15 11:20:00,34.74,34.76,34.69,34.69,84200.0,19.6994,19.7108,19.6711,19.6711,84200.0
2005-08-15 11:30:00,34.69,34.76,34.66,34.69,90300.0,19.6711,19.7108,19.6541,19.6711,90300.0
2005-08-15 11:40:00,34.69,34.71,34.65,34.65,44600.0,19.6711,19.6824,19.6484,19.6484,44600.0
2005-08-15 11:50:00,34.67,34.72,34.66,34.7,65100.0,19.6597,19.6881,19.6541,19.6767,65100.0
2005-08-15 12:00:00,34.69,34.76,34.69,34.7,30700.0,19.6711,19.7108,19.6711,19.6767,30700.0
2005-08-15 12:10:00,34.7,34.8,34.7,34.76,50100.0,19.6767,19.7335,19.6767,19.7108,50100.0
2005-08-15 12:20:00,34.76,34.84,34.76,34.82,51900.0,19.7108,19.7561,19.7108,19.7448,51900.0
2005-08-15 12:30:00,34.82,34.84,34.76,34.78,62700.0,19.7448,19.7561,19.7108,19.7221,62700.0
2005-08-15 12:40:00,34.78,34.83,34.76,34.76,52400.0,19.7221,19.7505,19.7108,19.7108,52400.0
2005-08-15 12:50:00,34.75,34.76,34.7,34.71,25600.0,19.7051,19.7108,19.6767,19.6824,25600.0
2005-08-15 13:00:00,34.72,34.79,34.72,34.76,38300.0,19.6881,19.7278,19.6881,19.7108,38300.0
2005-08-15 13:10:00,34.76,34.84,34.76,34.8,54800.0,19.7108,19.7561,19.7108,19.7335,54800.0
2005-08-15 13:20:00,34.8,34.83,34.79,34.81,85600.0,19.7335,19.7505,19.7278,19.7391,85600.0
2005-08-15 13:30:00,34.82,34.85,34.81,34.84,43700.0,19.7448,19.7618,19.7391,19.7561,43700.0
2005-08-15 13:40:00,34.84,34.87,34.84,34.87,106400.0,19.7561,19.7731,19.7561,19.7731,106400.0
2005-08-15 13:50:00,34.88,34.89,34.8,34.85,66600.0,19.7788,19.7845,19.7335,19.7618,66600.0
2005-08-15 14:00:00,34.85,34.86,34.74,34.77,99900.0,19.7618,19.7675,19.6994,19.7164,99900.0
2005-08-15 14:10:00,34.78,34.81,34.74,34.76,60000.0,19.7221,19.7391,19.6994,19.7108,60000.0
2005-08-15 14:20:00,34.76,34.9,34.74,34.83,128700.0,19.7108,19.7902,19.6994,19.7505,128700.0
2005-08-15 14:30:00,34.84,34.91,34.75,34.86,144900.0,19.7561,19.7958,19.7051,19.7675,144900.0
2005-08-15 14:40:00,34.87,34.88,34.84,34.85,66300.0,19.7731,19.7788,19.7561,19.7618,66300.0
2005-08-15 14:50:00,34.86,34.93,34.86,34.93,141500.0,19.7675,19.8072,19.7675,19.8072,141500.0
2005-08-15 15:00:00,34.91,34.92,34.83,34.87,91100.0,19.7958,19.8015,19.7505,19.7731,91100.0
2005-08-15 15:10:00,34.89,34.89,34.76,34.83,147900.0,19.7845,19.7845,19.7108,19.7505,147900.0
2005-08-15 15:20:00,34.84,34.85,34.75,34.81,94200.0,19.7561,19.7618,19.7051,19.7391,94200.0
2005-08-15 15:30:00,34.82,34.83,34.79,34.8,91800.0,19.7448,19.7505,19.7278,19.7335,91800.0
2005-08-15 15:40:00,34.8,34.81,34.75,34.76,144600.0,19.7335,19.7391,19.7051,19.7108,144600.0
2005-08-15 15:50:00,34.75,34.81,34.73,34.8,162200.0,19.7051,19.7391,19.6938,19.7335,162200.0
2005-08-16 09:30:00,34.55,34.58,34.42,34.42,135200.0,19.5917,19.6087,19.518,19.518,135200.0
2005-08-16 09:40:00,34.42,34.51,34.42,34.46,57900.0,19.518,19.569,19.518,19.5407,57900.0
2005-08-16 09:50:00,34.47,34.48,34.35,34.42,98800.0,19.5463,19.552,19.4783,19.518,98800.0
2005-08-16 10:00:00,34.42,34.48,34.36,34.47,87000.0,19.518,19.552,19.484,19.5463,87000.0
2005-08-16 10:10:00,34.47,34.48,34.33,34.41,94900.0,19.5463,19.552,19.4669,19.5123,94900.0
2005-08-16 10:20:00,34.4,34.4,34.34,34.36,57300.0,19.5066,19.5066,19.4726,19.484,57300.0
2005-08-16 10:30:00,34.37,34.38,34.29,34.35,65800.0,19.4896,19.4953,19.4443,19.4783,65800.0
2005-08-16 10:40:00,34.35,34.35,34.13,34.13,99600.0,19.4783,19.4783,19.3535,19.3535,99600.0
2005-08-16 10:50:00,34.13,34.18,34.1,34.17,110700.0,19.3535,19.3819,19.3365,19.3762,110700.0
2005-08-16 11:00:00,34.16,34.21,34.13,34.18,45700.0,19.3705,19.3989,19.3535,19.3819,45700.0
2005-08-16 11:10:00,34.19,34.25,34.16,34.17,35300.0,19.3876,19.4216,19.3705,19.3762,35300.0
2005-08-16 11:20:00,34.16,34.25,34.15,34.24,28300.0,19.3705,19.4216,19.3649,19.4159,28300.0
2005-08-16 11:30:00,34.23,34.25,34.21,34.22,45100.0,19.4102,19.4216,19.3989,19.4046,45100.0
2005-08-16 11:40:00,34.22,34.23,34.15,34.21,94600.0,19.4046,19.4102,19.3649,19.3989,94600.0
2005-08-16 11:50:00,34.2,34.22,34.17,34.18,33600.0,19.3932,19.4046,19.3762,19.3819,33600.0
2005-08-16 12:00:00,34.18,34.2,34.15,34.18,66200.0,19.3819,19.3932,19.3649,19.3819,66200.0
2005-08-16 12:10:00,34.18,34.19,34.15,34.18,71200.0,19.3819,19.3876,19.3649,19.3819,71200.0
2005-08-16 12:20:00,34.17,34.22,34.17,34.22,55000.0,19.3762,19.4046,19.3762,19.4046,55000.0
2005-08-16 12:30:00,34.23,34.25,34.22,34.22,34800.0,19.4102,19.4216,19.4046,19.4046,34800.0
2005-08-16 12:40:00,34.22,34.23,34.2,34.23,48100.0,19.4046,19.4102,19.3932,19.4102,48100.0
2005-08-16 12:50:00,34.24,34.24,34.21,34.21,29600.0,19.4159,19.4159,19.3989,19.3989,29600.0
2005-08-16 13:00:00,34.22,34.24,34.21,34.21,42100.0,19.4046,19.4159,19.3989,19.3989,42100.0
2005-08-16 13:10:00,34.21,34.29,34.21,34.28,50300.0,19.3989,19.4443,19.3989,19.4386,50300.0
2005-08-16 13:20:00,34.27,34.28,34.22,34.23,47400.0,19.4329,19.4386,19.4046,19.4102,47400.0
2005-08-16 13:30:00,34.22,34.23,34.18,34.19,77200.0,19.4046,19.4102,19.3819,19.3876,77200.0
2005-08-16 13:40:00,34.2,34.29,34.2,34.24,49000.0,19.3932,19.4443,19.3932,19.4159,49000.0
2005-08-16 13:50:00,34.25,34.27,34.23,34.23,57300.0,19.4216,19.4329,19.4102,19.4102,57300.0
2005-08-16 14:00:00,34.23,34.26,34.23,34.25,87100.0,19.4102,19.4272,19.4102,19.4216,87100.0
2005-08-16 14:10:00,34.24,34.25,34.15,34.16,63100.0,19.4159,19.4216,19.3649,19.3705,63100.0
2005-08-16 14:20:00,34.16,34.23,34.15,34.2,85000.0,19.3705,19.4102,19.3649,19.3932,85000.0
2005-08-16 14:30:00,34.21,34.21,34.15,34.19,94500.0,19.3989,19.3989,19.3649,19.3876,94500.0
2005-08-16 14:40:00,34.2,34.2,34.14,34.14,101500.0,19.3932,19.3932,19.3592,19.3592,101500.0
2005-08-16 14:50:00,34.12,34.17,34.12,34.15,111200.0,19.3479,19.3762,19.3479,19.3649,111200.0
2005-08-16 15:00:00,34.14,34.2,34.14,34.19,99500.0,19.3592,19.3932,19.3592,19.3876,99500.0
2005-08-16 15:10:00,34.19,34.19,34.15,34.15,77000.0,19.3876,19.3876,19.3649,19.3649,77000.0
2005-08-16 15:20:00,34.15,34.16,34.07,34.08,84700.0,19.3649,19.3705,19.3195,19.3252,84700.0
2005-08-16 15:30:00,34.08,34.1,34.03,34.08,105800.0,19.3252,19.3365,19.2968,19.3252,105800.0
2005-08-16 15:40:00,34.07,34.17,34.06,34.14,190700.0,19.3195,19.3762,19.3138,19.3592,190700.0
2005-08-16 15:50:00,34.14,34.16,34.1,34.12,232400.0,19.3592,19.3705,19.3365,19.3479,232400.0
2005-08-17 09:30:00,34.05,34.22,34.05,34.16,126600.0,19.3082,19.4046,19.3082,19.3705,126600.0
2005-08-17 09:40:00,34.16,34.22,34.1,34.16,71800.0,19.3705,19.4046,19.3365,19.3705,71800.0
2005-08-17 09:50:00,34.16,34.21,34.15,34.17,34700.0,19.3705,19.3989,19.3649,19.3762,34700.0
2005-08-17 10:00:00,34.17,34.18,34.15,34.17,31600.0,19.3762,19.3819,19.3649,19.3762,31600.0
2005-08-17 10:10:00,34.17,34.2,34.14,34.19,41500.0,19.3762,19.3932,19.3592,19.3876,41500.0
2005-08-17 10:20:00,34.2,34.21,34.12,34.12,36900.0,19.3932,19.3989,19.3479,19.3479,36900.0
2005-08-17 10:30:00,34.11,34.11,33.99,34.06,112900.0,19.3422,19.3422,19.2741,19.3138,112900.0
2005-08-17 10:40:00,34.06,34.19,34.05,34.15,36700.0,19.3138,19.3876,19.3082,19.3649,36700.0
2005-08-17 10:50:00,34.14,34.18,34.1,34.1,23800.0,19.3592,19.3819,19.3365,19.3365,23800.0
2005-08-17 11:00:00,34.11,34.17,34.11,34.12,27100.0,19.3422,19.3762,19.3422,19.3479,27100.0
2005-08-17 11:10:00,34.12,34.2,34.11,34.15,43900.0,19.3479,19.3932,19.3422,19.3649,43900.0
2005-08-17 11:20:00,34.15,34.18,34.13,34.13,21800.0,19.3649,19.3819,19.3535,19.3535,21800.0
2005-08-17 11:30:00,34.13,34.13,34.09,34.1,22200.0,19.3535,19.3535,19.3308,19.3365,22200.0
2005-08-17 11:40:00,34.09,34.13,34.09,34.13,22000.0,19.3308,19.3535,19.3308,19.3535,22000.0
2005-08-17 11:50:00,34.13,34.14,34.1,34.12,23100.0,19.3535,19.3592,19.3365,19.3479,23100.0
2005-08-17 12:00:00,34.13,34.15,34.09,34.11,43000.0,19.3535,19.3649,19.3308,19.3422,43000.0
2005-08-17 12:10:00,34.11,34.21,34.1,34.19,31200.0,19.3422,19.3989,19.3365,19.3876,31200.0
2005-08-17 12:20:00,34.19,34.19,34.1,34.14,28400.0,19.3876,19.3876,19.3365,19.3592,28400.0
2005-08-17 12:30:00,34.13,34.14,34.11,34.12,29600.0,19.3535,19.3592,19.3422,19.3479,29600.0
2005-08-17 12:40:00,34.12,34.12,34.09,34.1,26400.0,19.3479,19.3479,19.3308,19.3365,26400.0
2005-08-17 12:50:00,34.11,34.13,34.1,34.13,21200.0,19.3422,19.3535,19.3365,19.3535,21200.0
2005-08-17 13:00:00,34.13,34.17,34.11,34.13,17600.0,19.3535,19.3762,19.3422,19.3535,17600.0
2005-08-17 13:10:00,34.13,34.15,34.11,34.15,18200.0,19.3535,19.3649,19.3422,19.3649,18200.0
2005-08-17 13:20:00,34.15,34.2,34.15,34.17,13600.0,19.3649,19.3932,19.3649,19.3762,13600.0
2005-08-17 13:30:00,34.18,34.21,34.17,34.19,21000.0,19.3819,19.3989,19.3762,19.3876,21000.0
2005-08-17 13:40:00,34.2,34.22,34.19,34.22,18100.0,19.3932,19.4046,19.3876,19.4046,18100.0
2005-08-17 13:50:00,34.23,34.24,34.2,34.24,30700.0,19.4102,19.4159,19.3932,19.4159,30700.0
2005-08-17 14:00:00,34.24,34.25,34.17,34.17,34200.0,19.4159,19.4216,19.3762,19.3762,34200.0
2005-08-17 14:10:00,34.17,34.22,34.17,34.2,32900.0,19.3762,19.4046,19.3762,19.3932,32900.0
2005-08-17 14:20:00,34.19,34.22,34.16,34.18,50500.0,19.3876,19.4046,19.3705,19.3819,50500.0
2005-08-17 14:30:00,34.19,34.2,34.16,34.17,33900.0,19.3876,19.3932,19.3705,19.3762,33900.0
2005-08-17 14:40:00,34.17,34.19,34.14,34.18,35600.0,19.3762,19.3876,19.3592,19.3819,35600.0
2005-08-17 14:50:00,34.18,34.19,34.16,34.17,24300.0,19.3819,19.3876,19.3705,19.3762,24300.0
2005-08-17 15:00:00,34.17,34.21,34.15,34.2,44600.0,19.3762,19.3989,19.3649,19.3932,44600.0
2005-08-17 15:10:00,34.2,34.22,34.17,34.18,35000.0,19.3932,19.4046,19.3762,19.3819,35000.0
2005-08-17 15:20:00,34.18,34.2,34.16,34.16,51300.0,19.3819,19.3932,19.3705,19.3705,51300.0
2005-08-17 15:30:00,34.15,34.2,34.15,34.19,64200.0,19.3649,19.3932,19.3649,19.3876,64200.0
2005-08-17 15:40:00,34.19,34.22,34.19,34.2,42000.0,19.3876,19.4046,19.3876,19.3932,42000.0
2005-08-17 15:50:00,34.19,34.2,34.12,34.13,54600.0,19.3876,19.3932,19.3479,19.3535,54600.0
2005-08-18 09:30:00,33.95,34.17,33.95,34.13,77900.0,19.2515,19.3762,19.2515,19.3535,77900.0
2005-08-18 09:40:00,34.13,34.19,34.12,34.14,24100.0,19.3535,19.3876,19.3479,19.3592,24100.0
2005-08-18 09:50:00,34.14,34.16,34.13,34.15,20000.0,19.3592,19.3705,19.3535,19.3649,20000.0
2005-08-18 10:00:00,34.15,34.18,34.1,34.16,39200.0,19.3649,19.3819,19.3365,19.3705,39200.0
2005-08-18 10:10:00,34.14,34.21,34.13,34.19,34100.0,19.3592,19.3989,19.3535,19.3876,34100.0
2005-08-18 10:20:00,34.18,34.19,34.15,34.17,9600.0,19.3819,19.3876,19.3649,19.3762,9600.0
2005-08-18 10:30:00,34.17,34.18,34.09,34.12,35200.0,19.3762,19.3819,19.3308,19.3479,35200.0
2005-08-18 10:40:00,34.11,34.14,34.1,34.11,28900.0,19.3422,19.3592,19.3365,19.3422,28900.0
2005-08-18 10:50:00,34.12,34.22,34.1,34.16,56600.0,19.3479,19.4046,19.3365,19.3705,56600.0
2005-08-18 11:00:00,34.16,34.2,34.11,34.17,52900.0,19.3705,19.3932,19.3422,19.3762,52900.0
2005-08-18 11:10:00,34.16,34.2,34.13,34.17,15700.0,19.3705,19.3932,19.3535,19.3762,15700.0
2005-08-18 11:20:00,34.16,34.2,34.15,34.15,16000.0,19.3705,19.3932,19.3649,19.3649,16000.0
2005-08-18 11:30:00,34.16,34.19,34.14,34.18,26000.0,19.3705,19.3876,19.3592,19.3819,26000.0
2005-08-18 11:40:00,34.18,34.21,34.17,34.19,13300.0,19.3819,19.3989,19.3762,19.3876,13300.0
2005-08-18 11:50:00,34.18,34.24,34.18,34.2,15900.0,19.3819,19.4159,19.3819,19.3932,15900.0
2005-08-18 12:00:00,34.21,34.3,34.2,34.25,92600.0,19.3989,19.4499,19.3932,19.4216,92600.0
2005-08-18 12:10:00,34.26,34.26,34.21,34.24,72100.0,19.4272,19.4272,19.3989,19.4159,72100.0
2005-08-18 12:20:00,34.24,34.27,34.16,34.27,33500.0,19.4159,19.4329,19.3705,19.4329,33500.0
2005-08-18 12:30:00,34.27,34.28,34.23,34.25,14500.0,19.4329,19.4386,19.4102,19.4216,14500.0
2005-08-18 12:40:00,34.25,34.25,34.22,34.23,57500.0,19.4216,19.4216,19.4046,19.4102,57500.0
2005-08-18 12:50:00,34.23,34.27,34.23,34.24,15900.0,19.4102,19.4329,19.4102,19.4159,15900.0
2005-08-18 13:00:00,34.25,34.27,34.24,34.25,19100.0,19.4216,19.4329,19.4159,19.4216,19100.0
2005-08-18 13:10:00,34.24,34.28,34.24,34.28,11300.0,19.4159,19.4386,19.4159,19.4386,11300.0
2005-08-18 13:20:00,34.27,34.32,34.27,34.3,42600.0,19.4329,19.4613,19.4329,19.4499,42600.0
2005-08-18 13:30:00,34.3,34.33,34.27,34.27,15100.0,19.4499,19.4669,19.4329,19.4329,15100.0
2005-08-18 13:40:00,34.28,34.29,34.25,34.26,18300.0,19.4386,19.4443,19.4216,19.4272,18300.0
2005-08-18 13:50:00,34.25,34.25,34.22,34.23,11700.0,19.4216,19.4216,19.4046,19.4102,11700.0
2005-08-18 14:00:00,34.22,34.23,34.2,34.21,39700.0,19.4046,19.4102,19.3932,19.3989,39700.0
2005-08-18 14:10:00,34.21,34.25,34.2,34.2,16000.0,19.3989,19.4216,19.3932,19.3932,16000.0
2005-08-18 14:20:00,34.2,34.22,34.17,34.17,23200.0,19.3932,19.4046,19.3762,19.3762,23200.0
2005-08-18 14:30:00,34.17,34.24,34.16,34.21,68300.0,19.3762,19.4159,19.3705,19.3989,68300.0
2005-08-18 14:40:00,34.2,34.21,34.17,34.17,34800.0,19.3932,19.3989,19.3762,19.3762,34800.0
2005-08-18 14:50:00,34.17,34.2,34.17,34.18,26300.0,19.3762,19.3932,19.3762,19.3819,26300.0
2005-08-18 15:00:00,34.17,34.22,34.17,34.17,42800.0,19.3762,19.4046,19.3762,19.3762,42800.0
2005-08-18 15:10:00,34.17,34.21,34.16,34.18,42900.0,19.3762,19.3989,19.3705,19.3819,42900.0
2005-08-18 15:20:00,34.18,34.18,34.12,34.13,37500.0,19.3819,19.3819,19.3479,19.3535,37500.0
2005-08-18 15:30:00,34.13,34.15,34.1,34.15,110500.0,19.3535,19.3649,19.3365,19.3649,110500.0
2005-08-18 15:40:00,34.15,34.21,34.12,34.19,59100.0,19.3649,19.3989,19.3479,19.3876,59100.0
2005-08-18 15:50:00,34.19,34.2,34.12,34.13,34200.0,19.3876,19.3932,19.3479,19.3535,34200.0
2005-08-19 09:30:00,34.25,34.31,34.18,34.24,158900.0,19.4216,19.4556,19.3819,19.4159,158900.0
2005-08-19 09:40:00,34.24,34.24,34.18,34.19,53600.0,19.4159,19.4159,19.3819,19.3876,53600.0
2005-08-19 09:50:00,34.18,34.25,34.17,34.21,30400.0,19.3819,19.4216,19.3762,19.3989,30400.0
2005-08-19 10:00:00,34.21,34.24,34.17,34.22,17600.0,19.3989,19.4159,19.3762,19.4046,17600.0
2005-08-19 10:10:00,34.22,34.23,34.17,34.18,34500.0,19.4046,19.4102,19.3762,19.3819,34500.0
2005-08-19 10:20:00,34.17,34.22,34.17,34.19,27000.0,19.3762,19.4046,19.3762,19.3876,27000.0
2005-08-19 10:30:00,34.2,34.22,34.18,34.21,11600.0,19.3932,19.4046,19.3819,19.3989,11600.0
2005-08-19 10:40:00,34.2,34.23,34.18,34.22,21700.0,19.3932,19.4102,19.3819,19.4046,21700.0
2005-08-19 10:50:00,34.22,34.23,34.2,34.21,14000.0,19.4046,19.4102,19.3932,19.3989,14000.0
2005-08-19 11:00:00,34.2,34.25,34.19,34.23,34000.0,19.3932,19.4216,19.3876,19.4102,34000.0
2005-08-19 11:10:00,34.23,34.25,34.21,34.21,22400.0,19.4102,19.4216,19.3989,19.3989,22400.0
2005-08-19 11:20:00,34.21,34.23,34.21,34.23,25000.0,19.3989,19.4102,19.3989,19.4102,25000.0
2005-08-19 11:30:00,34.22,34.25,34.21,34.25,17100.0,19.4046,19.4216,19.3989,19.4216,17100.0
2005-08-19 11:40:00,34.25,34.26,34.22,34.23,22800.0,19.4216,19.4272,19.4046,19.4102,22800.0
2005-08-19 11:50:00,34.23,34.23,34.2,34.2,25300.0,19.4102,19.4102,19.3932,19.3932,25300.0
2005-08-19 12:00:00,34.2,34.23,34.2,34.22,14900.0,19.3932,19.4102,19.3932,19.4046,14900.0
2005-08-19 12:10:00,34.22,34.23,34.19,34.2,20500.0,19.4046,19.4102,19.3876,19.3932,20500.0
2005-08-19 12:20:00,34.21,34.21,34.17,34.17,17700.0,19.3989,19.3989,19.3762,19.3762,17700.0
2005-08-19 12:30:00,34.17,34.22,34.15,34.21,16600.0,19.3762,19.4046,19.3649,19.3989,16600.0
2005-08-19 12:40:00,34.22,34.25,34.22,34.25,31300.0,19.4046,19.4216,19.4046,19.4216,31300.0
2005-08-19 12:50:00,34.25,34.26,34.24,34.25,32300.0,19.4216,19.4272,19.4159,19.4216,32300.0
2005-08-19 13:00:00,34.25,34.25,34.22,34.22,21100.0,19.4216,19.4216,19.4046,19.4046,21100.0
2005-08-19 13:10:00,34.22,34.23,34.17,34.18,29000.0,19.4046,19.4102,19.3762,19.3819,29000.0
2005-08-19 13:20:00,34.17,34.23,34.17,34.23,18600.0,19.3762,19.4102,19.3762,19.4102,18600.0
2005-08-19 13:30:00,34.23,34.23,34.2,34.2,11900.0,19.4102,19.4102,19.3932,19.3932,11900.0
2005-08-19 13:40:00,34.2,34.22,34.18,34.19,21400.0,19.3932,19.4046,19.3819,19.3876,21400.0
2005-08-19 13:50:00,34.2,34.21,34.18,34.2,19500.0,19.3932,19.3989,19.3819,19.3932,19500.0
2005-08-19 14:00:00,34.2,34.21,34.2,34.21,13400.0,19.3932,19.3989,19.3932,19.3989,13400.0
2005-08-19 14:10:00,34.21,34.22,34.19,34.21,18900.0,19.3989,19.4046,19.3876,19.3989,18900.0
2005-08-19 14:20:00,34.21,34.23,34.2,34.2,34100.0,19.3989,19.4102,19.3932,19.3932,34100.0
2005-08-19 14:30:00,34.2,34.22,34.2,34.22,36300.0,19.3932,19.4046,19.3932,19.4046,36300.0
2005-08-19 14:40:00,34.22,34.25,34.22,34.25,153300.0,19.4046,19.4216,19.4046,19.4216,153300.0
2005-08-19 14:50:00,34.24,34.26,34.22,34.25,43900.0,19.4159,19.4272,19.4046,19.4216,43900.0
2005-08-19 15:00:00,34.24,34.25,34.24,34.25,15200.0,19.4159,19.4216,19.4159,19.4216,15200.0
2005-08-19 15:10:00,34.24,34.25,34.23,34.23,35500.0,19.4159,19.4216,19.4102,19.4102,35500.0
2005-08-19 15:20:00,34.24,34.25,34.23,34.24,36400.0,19.4159,19.4216,19.4102,19.4159,36400.0
2005-08-19 15:30:00,34.24,34.24,34.21,34.21,67200.0,19.4159,19.4159,19.3989,19.3989,67200.0
2005-08-19 15:40:00,34.21,34.21,34.12,34.14,64700.0,19.3989,19.3989,19.3479,19.3592,64700.0
2005-08-19 15:50:00,34.13,34.17,34.12,34.17,47100.0,19.3535,19.3762,19.3479,19.3762,47100.0
2005-08-22 09:30:00,34.16,34.28,34.11,34.25,53300.0,19.3705,19.4386,19.3422,19.4216,53300.0
2005-08-22 09:40:00,34.25,34.35,34.23,34.28,30300.0,19.4216,19.4783,19.4102,19.4386,30300.0
2005-08-22 09:50:00,34.27,34.3,34.24,34.26,67600.0,19.4329,19.4499,19.4159,19.4272,67600.0
2005-08-22 10:00:00,34.26,34.28,34.23,34.25,38800.0,19.4272,19.4386,19.4102,19.4216,38800.0
2005-08-22 10:10:00,34.25,34.25,34.2,34.24,70100.0,19.4216,19.4216,19.3932,19.4159,70100.0
2005-08-22 10:20:00,34.25,34.25,34.21,34.21,33000.0,19.4216,19.4216,19.3989,19.3989,33000.0
2005-08-22 10:30:00,34.21,34.21,34.17,34.18,57200.0,19.3989,19.3989,19.3762,19.3819,57200.0
2005-08-22 10:40:00,34.17,34.18,34.15,34.15,33600.0,19.3762,19.3819,19.3649,19.3649,33600.0
2005-08-22 10:50:00,34.16,34.17,34.14,34.16,18300.0,19.3705,19.3762,19.3592,19.3705,18300.0
2005-08-22 11:00:00,34.16,34.16,34.13,34.15,44500.0,19.3705,19.3705,19.3535,19.3649,44500.0
2005-08-22 11:10:00,34.15,34.16,34.13,34.14,34500.0,19.3649,19.3705,19.3535,19.3592,34500.0
2005-08-22 11:20:00,34.14,34.2,34.13,34.19,42700.0,19.3592,19.3932,19.3535,19.3876,42700.0
2005-08-22 11:30:00,34.19,34.19,34.11,34.13,65700.0,19.3876,19.3876,19.3422,19.3535,65700.0
2005-08-22 11:40:00,34.14,34.15,34.12,34.13,44800.0,19.3592,19.3649,19.3479,19.3535,44800.0
2005-08-22 11:50:00,34.14,34.14,34.0,34.05,94700.0,19.3592,19.3592,19.2798,19.3082,94700.0
2005-08-22 12:00:00,34.05,34.06,34.04,34.05,36000.0,19.3082,19.3138,19.3025,19.3082,36000.0
2005-08-22 12:10:00,34.05,34.06,34.0,34.03,43400.0,19.3082,19.3138,19.2798,19.2968,43400.0
2005-08-22 12:20:00,34.02,34.04,34.01,34.03,15600.0,19.2912,19.3025,19.2855,19.2968,15600.0
2005-08-22 12:30:00,34.01,34.04,34.0,34.01,60500.0,19.2855,19.3025,19.2798,19.2855,60500.0
2005-08-22 12:40:00,34.01,34.01,33.98,33.99,24200.0,19.2855,19.2855,19.2685,19.2741,24200.0
2005-08-22 12:50:00,34.0,34.01,33.99,33.99,15600.0,19.2798,19.2855,19.2741,19.2741,15600.0
2005-08-22 13:00:00,34.0,34.0,33.94,33.94,22500.0,19.2798,19.2798,19.2458,19.2458,22500.0
2005-08-22 13:10:00,33.94,33.94,33.77,33.78,51300.0,19.2458,19.2458,19.1494,19.1551,51300.0
2005-08-22 13:20:00,33.79,33.87,33.78,33.86,24600.0,19.1607,19.2061,19.1551,19.2004,24600.0
2005-08-22 13:30:00,33.87,33.92,33.86,33.89,25000.0,19.2061,19.2344,19.2004,19.2174,25000.0
2005-08-22 13:40:00,33.91,33.97,33.91,33.96,27000.0,19.2288,19.2628,19.2288,19.2571,27000.0
2005-08-22 13:50:00,33.97,34.0,33.96,33.99,19400.0,19.2628,19.2798,19.2571,19.2741,19400.0
2005-08-22 14:00:00,33.99,33.99,33.95,33.97,32100.0,19.2741,19.2741,19.2515,19.2628,32100.0
2005-08-22 14:10:00,33.98,34.0,33.98,33.98,23700.0,19.2685,19.2798,19.2685,19.2685,23700.0
2005-08-22 14:20:00,33.99,34.0,33.98,34.0,59100.0,19.2741,19.2798,19.2685,19.2798,59100.0
2005-08-22 14:30:00,34.0,34.06,33.99,34.04,56600.0,19.2798,19.3138,19.2741,19.3025,56600.0
2005-08-22 14:40:00,34.04,34.06,34.03,34.04,45500.0,19.3025,19.3138,19.2968,19.3025,45500.0
2005-08-22 14:50:00,34.04,34.04,34.0,34.01,56800.0,19.3025,19.3025,19.2798,19.2855,56800.0
2005-08-22 15:00:00,34.01,34.02,33.99,34.0,52800.0,19.2855,19.2912,19.2741,19.2798,52800.0
2005-08-22 15:10:00,34.0,34.01,33.98,33.99,39700.0,19.2798,19.2855,19.2685,19.2741,39700.0
2005-08-22 15:20:00,33.98,33.99,33.96,33.98,43200.0,19.2685,19.2741,19.2571,19.2685,43200.0
2005-08-22 15:30:00,33.99,33.99,33.95,33.95,35000.0,19.2741,19.2741,19.2515,19.2515,35000.0
2005-08-22 15:40:00,33.96,34.0,33.95,34.0,175900.0,19.2571,19.2798,19.2515,19.2798,175900.0
2005-08-22 15:50:00,34.0,34.03,33.98,34.0,76500.0,19.2798,19.2968,19.2685,19.2798,76500.0
2005-08-23 09:30:00,33.75,33.8,33.69,33.69,150600.0,19.138,19.1664,19.104,19.104,150600.0
2005-08-23 09:40:00,33.69,33.7,33.61,33.63,76400.0,19.104,19.1097,19.0587,19.07,76400.0
2005-08-23 09:50:00,33.62,33.65,33.53,33.64,146900.0,19.0643,19.0813,19.0133,19.0757,146900.0
2005-08-23 10:00:00,33.64,33.64,33.4,33.51,168000.0,19.0757,19.0757,18.9396,19.002,168000.0
2005-08-23 10:10:00,33.51,33.57,33.51,33.55,73300.0,19.002,19.036,19.002,19.0246,73300.0
2005-08-23 10:20:00,33.54,33.6,33.47,33.55,69500.0,19.019,19.053,18.9793,19.0246,69500.0
2005-08-23 10:30:00,33.56,33.6,33.55,33.6,70900.0,19.0303,19.053,19.0246,19.053,70900.0
2005-08-23 10:40:00,33.6,33.6,33.57,33.6,61900.0,19.053,19.053,19.036,19.053,61900.0
2005-08-23 10:50:00,33.6,33.68,33.59,33.68,172700.0,19.053,19.0984,19.0473,19.0984,172700.0
2005-08-23 11:00:00,33.68,33.7,33.64,33.68,84500.0,19.0984,19.1097,19.0757,19.0984,84500.0
2005-08-23 11:10:00,33.69,33.73,33.67,33.72,47000.0,19.104,19.1267,19.0927,19.121,47000.0
2005-08-23 11:20:00,33.74,33.83,33.73,33.81,34400.0,19.1324,19.1834,19.1267,19.1721,34400.0
2005-08-23 11:30:00,33.82,33.82,33.78,33.8,25500.0,19.1777,19.1777,19.1551,19.1664,25500.0
2005-08-23 11:40:00,33.8,33.85,33.79,33.79,34700.0,19.1664,19.1948,19.1607,19.1607,34700.0
2005-08-23 11:50:00,33.79,33.83,33.78,33.82,23100.0,19.1607,19.1834,19.1551,19.1777,23100.0
2005-08-23 12:00:00,33.82,33.84,33.74,33.77,43300.0,19.1777,19.1891,19.1324,19.1494,43300.0
2005-08-23 12:10:00,33.78,33.84,33.77,33.82,54000.0,19.1551,19.1891,19.1494,19.1777,54000.0
2005-08-23 12:20:00,33.81,33.85,33.81,33.84,16100.0,19.1721,19.1948,19.1721,19.1891,16100.0
2005-08-23 12:30:00,33.83,33.87,33.83,33.86,20700.0,19.1834,19.2061,19.1834,19.2004,20700.0
2005-08-23 12:40:00,33.86,33.92,33.86,33.9,39200.0,19.2004,19.2344,19.2004,19.2231,39200.0
2005-08-23 12:50:00,33.9,33.92,33.89,33.91,17900.0,19.2231,19.2344,19.2174,19.2288,17900.0
2005-08-23 13:00:00,33.9,33.92,33.89,33.9,27100.0,19.2231,19.2344,19.2174,19.2231,27100.0
2005-08-23 13:10:00,33.9,33.91,33.82,33.83,34500.0,19.2231,19.2288,19.1777,19.1834,34500.0
2005-08-23 13:20:00,33.83,33.84,33.81,33.82,27600.0,19.1834,19.1891,19.1721,19.1777,27600.0
2005-08-23 13:30:00,33.81,33.84,33.8,33.81,22300.0,19.1721,19.1891,19.1664,19.1721,22300.0
2005-08-23 13:40:00,33.81,33.87,33.8,33.86,52000.0,19.1721,19.2061,19.1664,19.2004,52000.0
2005-08-23 13:50:00,33.86,33.87,33.85,33.86,14200.0,19.2004,19.2061,19.1948,19.2004,14200.0
2005-08-23 14:00:00,33.87,33.9,33.86,33.86,31700.0,19.2061,19.2231,19.2004,19.2004,31700.0
2005-08-23 14:10:00,33.86,33.9,33.86,33.87,31500.0,19.2004,19.2231,19.2004,19.2061,31500.0
2005-08-23 14:20:00,33.87,33.96,33.87,33.93,48000.0,19.2061,19.2571,19.2061,19.2401,48000.0
2005-08-23 14:30:00,33.92,34.0,33.91,33.98,52600.0,19.2344,19.2798,19.2288,19.2685,52600.0
2005-08-23 14:40:00,33.98,34.0,33.96,33.98,40900.0,19.2685,19.2798,19.2571,19.2685,40900.0
2005-08-23 14:50:00,33.97,34.0,33.93,33.98,33600.0,19.2628,19.2798,19.2401,19.2685,33600.0
2005-08-23 15:00:00,33.98,33.98,33.88,33.88,47800.0,19.2685,19.2685,19.2118,19.2118,47800.0
2005-08-23 15:10:00,33.89,33.91,33.86,33.87,52900.0,19.2174,19.2288,19.2004,19.2061,52900.0
2005-08-23 15:20:00,33.86,33.93,33.85,33.9,44600.0,19.2004,19.2401,19.1948,19.2231,44600.0
2005-08-23 15:30:00,33.89,33.9,33.84,33.88,50300.0,19.2174,19.2231,19.1891,19.2118,50300.0
2005-08-23 15:40:00,33.88,33.93,33.84,33.91,54200.0,19.2118,19.2401,19.1891,19.2288,54200.0
2005-08-23 15:50:00,33.91,33.93,33.87,33.87,75700.0,19.2288,19.2401,19.2061,19.2061,75700.0
2005-08-24 09:30:00,33.81,33.81,33.75,33.76,49300.0,19.1721,19.1721,19.138,19.1437,49300.0
2005-08-24 09:40:00,33.76,33.77,33.55,33.6,52000.0,19.1437,19.1494,19.0246,19.053,52000.0
2005-08-24 09:50:00,33.61,33.72,33.61,33.7,37900.0,19.0587,19.121,19.0587,19.1097,37900.0
2005-08-24 10:00:00,33.7,33.73,33.69,33.7,33500.0,19.1097,19.1267,19.104,19.1097,33500.0
2005-08-24 10:10:00,33.69,33.74,33.69,33.71,33100.0,19.104,19.1324,19.104,19.1154,33100.0
2005-08-24 10:20:00,33.71,33.74,33.7,33.7,22000.0,19.1154,19.1324,19.1097,19.1097,22000.0
2005-08-24 10:30:00,33.71,33.8,33.7,33.79,41000.0,19.1154,19.1664,19.1097,19.1607,41000.0
2005-08-24 10:40:00,33.79,33.86,33.76,33.81,36800.0,19.1607,19.2004,19.1437,19.1721,36800.0
2005-08-24 10:50:00,33.81,33.82,33.76,33.76,26200.0,19.1721,19.1777,19.1437,19.1437,26200.0
2005-08-24 11:00:00,33.76,33.77,33.67,33.69,26900.0,19.1437,19.1494,19.0927,19.104,26900.0
2005-08-24 11:10:00,33.68,33.73,33.68,33.73,26000.0,19.0984,19.1267,19.0984,19.1267,26000.0
2005-08-24 11:20:00,33.74,33.77,33.73,33.75,14300.0,19.1324,19.1494,19.1267,19.138,14300.0
2005-08-24 11:30:00,33.76,33.76,33.75,33.75,15400.0,19.1437,19.1437,19.138,19.138,15400.0
2005-08-24 11:40:00,33.75,33.78,33.75,33.78,26300.0,19.138,19.1551,19.138,19.1551,26300.0
2005-08-24 11:50:00,33.78,33.79,33.73,33.73,29300.0,19.1551,19.1607,19.1267,19.1267,29300.0
2005-08-24 12:00:00,33.73,33.74,33.7,33.74,20000.0,19.1267,19.1324,19.1097,19.1324,20000.0
2005-08-24 12:10:00,33.74,33.8,33.73,33.8,30700.0,19.1324,19.1664,19.1267,19.1664,30700.0
2005-08-24 12:20:00,33.79,33.89,33.79,33.88,28700.0,19.1607,19.2174,19.1607,19.2118,28700.0
2005-08-24 12:30:00,33.89,33.89,33.83,33.84,22700.0,19.2174,19.2174,19.1834,19.1891,22700.0
2005-08-24 12:40:00,33.85,33.85,33.81,33.84,16900.0,19.1948,19.1948,19.1721,19.1891,16900.0
2005-08-24 12:50:00,33.83,33.88,33.82,33.87,24200.0,19.1834,19.2118,19.1777,19.2061,24200.0
2005-08-24 13:00:00,33.87,33.89,33.82,33.82,20200.0,19.2061,19.2174,19.1777,19.1777,20200.0
2005-08-24 13:10:00,33.83,33.86,33.79,33.82,45400.0,19.1834,19.2004,19.1607,19.1777,45400.0
2005-08-24 13:20:00,33.8,33.84,33.79,33.83,32600.0,19.1664,19.1891,19.1607,19.1834,32600.0
2005-08-24 13:30:00,33.83,33.9,33.82,33.9,40000.0,19.1834,19.2231,19.1777,19.2231,40000.0
2005-08-24 13:40:00,33.9,33.93,33.89,33.91,48500.0,19.2231,19.2401,19.2174,19.2288,48500.0
2005-08-24 13:50:00,33.9,33.91,33.83,33.87,35300.0,19.2231,19.2288,19.1834,19.2061,35300.0
2005-08-24 14:00:00,33.87,33.88,33.85,33.87,18400.0,19.2061,19.2118,19.1948,19.2061,18400.0
2005-08-24 14:10:00,33.87,33.95,33.85,33.85,30500.0,19.2061,19.2515,19.1948,19.1948,30500.0
2005-08-24 14:20:00,33.87,33.87,33.84,33.86,55400.0,19.2061,19.2061,19.1891,19.2004,55400.0
2005-08-24 14:30:00,33.86,33.87,33.8,33.81,68000.0,19.2004,19.2061,19.1664,19.1721,68000.0
2005-08-24 14:40:00,33.8,33.81,33.73,33.76,38700.0,19.1664,19.1721,19.1267,19.1437,38700.0
2005-08-24 14:50:00,33.75,33.78,33.67,33.68,43900.0,19.138,19.1551,19.0927,19.0984,43900.0
2005-08-24 15:00:00,33.68,33.69,33.57,33.59,49800.0,19.0984,19.104,19.036,19.0473,49800.0
2005-08-24 15:10:00,33.6,33.6,33.47,33.51,69500.0,19.053,19.053,18.9793,19.002,69500.0
2005-08-24 15:20:00,33.53,33.6,33.52,33.53,50800.0,19.0133,19.053,19.0076,19.0133,50800.0
2005-08-24 15:30:00,33.53,33.6,33.51,33.59,54600.0,19.0133,19.053,19.002,19.0473,54600.0
2005-08-24 15:40:00,33.58,33.59,33.51,33.54,72600.0,19.0416,19.0473,19.002,19.019,72600.0
2005-08-24 15:50:00,33.56,33.58,33.52,33.53,100200.0,19.0303,19.0416,19.0076,19.0133,100200.0
2005-08-25 09:30:00,33.51,33.63,33.48,33.55,56400.0,19.002,19.07,18.9849,19.0246,56400.0
2005-08-25 09:40:00,33.54,33.64,33.54,33.61,36600.0,19.019,19.0757,19.019,19.0587,36600.0
2005-08-25 09:50:00,33.61,33.61,33.47,33.49,39100.0,19.0587,19.0587,18.9793,18.9906,39100.0
2005-08-25 10:00:00,33.49,33.49,33.39,33.42,25200.0,18.9906,18.9906,18.9339,18.9509,25200.0
2005-08-25 10:10:00,33.42,33.42,33.31,33.32,47000.0,18.9509,18.9509,18.8885,18.8942,47000.0
2005-08-25 10:20:00,33.34,33.4,33.31,33.4,28100.0,18.9056,18.9396,18.8885,18.9396,28100.0
2005-08-25 10:30:00,33.4,33.44,33.37,33.44,41600.0,18.9396,18.9623,18.9226,18.9623,41600.0
2005-08-25 10:40:00,33.45,33.49,33.42,33.46,35300.0,18.9679,18.9906,18.9509,18.9736,35300.0
2005-08-25 10:50:00,33.47,33.5,33.47,33.49,17500.0,18.9793,18.9963,18.9793,18.9906,17500.0
2005-08-25 11:00:00,33.5,33.6,33.5,33.59,24900.0,18.9963,19.053,18.9963,19.0473,24900.0
2005-08-25 11:10:00,33.59,33.65,33.57,33.61,39200.0,19.0473,19.0813,19.036,19.0587,39200.0
2005-08-25 11:20:00,33.62,33.64,33.58,33.61,27100.0,19.0643,19.0757,19.0416,19.0587,27100.0
2005-08-25 11:30:00,33.62,33.67,33.59,33.62,41700.0,19.0643,19.0927,19.0473,19.0643,41700.0
2005-08-25 11:40:00,33.61,33.63,33.56,33.56,18300.0,19.0587,19.07,19.0303,19.0303,18300.0
2005-08-25 11:50:00,33.58,33.59,33.56,33.56,17300.0,19.0416,19.0473,19.0303,19.0303,17300.0
2005-08-25 12:00:00,33.56,33.58,33.54,33.56,17600.0,19.0303,19.0416,19.019,19.0303,17600.0
2005-08-25 12:10:00,33.55,33.57,33.53,33.53,23100.0,19.0246,19.036,19.0133,19.0133,23100.0
2005-08-25 12:20:00,33.53,33.54,33.51,33.53,21800.0,19.0133,19.019,19.002,19.0133,21800.0
2005-08-25 12:30:00,33.53,33.55,33.53,33.55,17600.0,19.0133,19.0246,19.0133,19.0246,17600.0
2005-08-25 12:40:00,33.55,33.57,33.54,33.56,18200.0,19.0246,19.036,19.019,19.0303,18200.0
2005-08-25 12:50:00,33.56,33.62,33.56,33.6,30900.0,19.0303,19.0643,19.0303,19.053,30900.0
2005-08-25 13:00:00,33.6,33.62,33.6,33.61,17800.0,19.053,19.0643,19.053,19.0587,17800.0
2005-08-25 13:10:00,33.61,33.63,33.57,33.57,35000.0,19.0587,19.07,19.036,19.036,35000.0
2005-08-25 13:20:00,33.57,33.65,33.57,33.64,40600.0,19.036,19.0813,19.036,19.0757,40600.0
2005-08-25 13:30:00,33.64,33.64,33.58,33.58,35700.0,19.0757,19.0757,19.0416,19.0416,35700.0
2005-08-25 13:40:00,33.58,33.6,33.57,33.59,22500.0,19.0416,19.053,19.036,19.0473,22500.0
2005-08-25 13:50:00,33.59,33.63,33.58,33.59,18300.0,19.0473,19.07,19.0416,19.0473,18300.0
2005-08-25 14:00:00,33.58,33.62,33.55,33.56,27400.0,19.0416,19.0643,19.0246,19.0303,27400.0
2005-08-25 14:10:00,33.56,33.58,33.54,33.55,31400.0,19.0303,19.0416,19.019,19.0246,31400.0
2005-08-25 14:20:00,33.55,33.59,33.55,33.57,54300.0,19.0246,19.0473,19.0246,19.036,54300.0
2005-08-25 14:30:00,33.57,33.62,33.56,33.59,35500.0,19.036,19.0643,19.0303,19.0473,35500.0
2005-08-25 14:40:00,33.57,33.59,33.55,33.57,24900.0,19.036,19.0473,19.0246,19.036,24900.0
2005-08-25 14:50:00,33.56,33.56,33.5,33.55,81400.0,19.0303,19.0303,18.9963,19.0246,81400.0
2005-08-25 15:00:00,33.55,33.56,33.52,33.52,68900.0,19.0246,19.0303,19.0076,19.0076,68900.0
2005-08-25 15:10:00,33.51,33.53,33.49,33.51,65000.0,19.002,19.0133,18.9906,19.002,65000.0
2005-08-25 15:20:00,33.5,33.52,33.47,33.48,45000.0,18.9963,19.0076,18.9793,18.9849,45000.0
2005-08-25 15:30:00,33.47,33.5,33.47,33.49,37200.0,18.9793,18.9963,18.9793,18.9906,37200.0
2005-08-25 15:40:00,33.49,33.51,33.45,33.47,53400.0,18.9906,19.002,18.9679,18.9793,53400.0
2005-08-25 15:50:00,33.47,33.48,33.44,33.47,98500.0,18.9793,18.9849,18.9623,18.9793,98500.0
2005-08-26 09:30:00,33.35,33.38,33.28,33.38,45900.0,18.9112,18.9282,18.8715,18.9282,45900.0
2005-08-26 09:40:00,33.37,33.45,33.26,33.26,33200.0,18.9226,18.9679,18.8602,18.8602,33200.0
2005-08-26 09:50:00,33.27,33.35,33.26,33.33,32100.0,18.8659,18.9112,18.8602,18.8999,32100.0
2005-08-26 10:00:00,33.33,33.33,33.15,33.23,59300.0,18.8999,18.8999,18.7978,18.8432,59300.0
2005-08-26 10:10:00,33.23,33.32,33.19,33.27,89600.0,18.8432,18.8942,18.8205,18.8659,89600.0
2005-08-26 10:20:00,33.28,33.43,33.27,33.41,46500.0,18.8715,18.9566,18.8659,18.9453,46500.0
2005-08-26 10:30:00,33.42,33.51,33.42,33.49,58100.0,18.9509,19.002,18.9509,18.9906,58100.0
2005-08-26 10:40:00,33.49,33.5,33.46,33.47,29400.0,18.9906,18.9963,18.9736,18.9793,29400.0
2005-08-26 10:50:00,33.47,33.53,33.47,33.53,22900.0,18.9793,19.0133,18.9793,19.0133,22900.0
2005-08-26 11:00:00,33.54,33.58,33.54,33.55,42600.0,19.019,19.0416,19.019,19.0246,42600.0
2005-08-26 11:10:00,33.56,33.59,33.52,33.54,31000.0,19.0303,19.0473,19.0076,19.019,31000.0
2005-08-26 11:20:00,33.54,33.56,33.49,33.5,25000.0,19.019,19.0303,18.9906,18.9963,25000.0
2005-08-26 11:30:00,33.49,33.52,33.4,33.45,40500.0,18.9906,19.0076,18.9396,18.9679,40500.0
2005-08-26 11:40:00,33.45,33.51,33.43,33.48,67500.0,18.9679,19.002,18.9566,18.9849,67500.0
2005-08-26 11:50:00,33.47,33.49,33.45,33.46,32300.0,18.9793,18.9906,18.9679,18.9736,32300.0
2005-08-26 12:00:00,33.46,33.55,33.46,33.53,29200.0,18.9736,19.0246,18.9736,19.0133,29200.0
2005-08-26 12:10:00,33.53,33.62,33.53,33.62,29300.0,19.0133,19.0643,19.0133,19.0643,29300.0
2005-08-26 12:20:00,33.61,33.62,33.55,33.61,19400.0,19.0587,19.0643,19.0246,19.0587,19400.0
2005-08-26 12:30:00,33.62,33.65,33.61,33.64,17000.0,19.0643,19.0813,19.0587,19.0757,17000.0
2005-08-26 12:40:00,33.65,33.65,33.62,33.65,23100.0,19.0813,19.0813,19.0643,19.0813,23100.0
2005-08-26 12:50:00,33.63,33.64,33.57,33.6,18600.0,19.07,19.0757,19.036,19.053,18600.0
2005-08-26 13:00:00,33.6,33.62,33.59,33.61,20400.0,19.053,19.0643,19.0473,19.0587,20400.0
2005-08-26 13:10:00,33.61,33.65,33.59,33.63,23700.0,19.0587,19.0813,19.0473,19.07,23700.0
2005-08-26 13:20:00,33.64,33.64,33.59,33.63,22600.0,19.0757,19.0757,19.0473,19.07,22600.0
2005-08-26 13:30:00,33.61,33.62,33.51,33.51,40200.0,19.0587,19.0643,19.002,19.002,40200.0
2005-08-26 13:40:00,33.54,33.57,33.53,33.54,27600.0,19.019,19.036,19.0133,19.019,27600.0
2005-08-26 13:50:00,33.55,33.58,33.54,33.57,23300.0,19.0246,19.0416,19.019,19.036,23300.0
2005-08-26 14:00:00,33.57,33.58,33.54,33.55,10700.0,19.036,19.0416,19.019,19.0246,10700.0
2005-08-26 14:10:00,33.55,33.57,33.52,33.57,16500.0,19.0246,19.036,19.0076,19.036,16500.0
2005-08-26 14:20:00,33.58,33.76,33.57,33.7,35900.0,19.0416,19.1437,19.036,19.1097,35900.0
2005-08-26 14:30:00,33.71,33.72,33.61,33.61,37500.0,19.1154,19.121,19.0587,19.0587,37500.0
2005-08-26 14:40:00,33.6,33.67,33.6,33.67,10300.0,19.053,19.0927,19.053,19.0927,10300.0
2005-08-26 14:50:00,33.65,33.67,33.61,33.66,20000.0,19.0813,19.0927,19.0587,19.087,20000.0
2005-08-26 15:00:00,33.66,33.73,33.66,33.71,24800.0,19.087,19.1267,19.087,19.1154,24800.0
2005-08-26 15:10:00,33.72,33.72,33.65,33.69,32000.0,19.121,19.121,19.0813,19.104,32000.0
2005-08-26 15:20:00,33.69,33.7,33.65,33.66,43700.0,19.104,19.1097,19.0813,19.087,43700.0
2005-08-26 15:30:00,33.66,33.66,33.59,33.61,44700.0,19.087,19.087,19.0473,19.0587,44700.0
2005-08-26 15:40:00,33.61,33.61,33.5,33.51,88400.0,19.0587,19.0587,18.9963,19.002,88400.0
2005-08-26 15:50:00,33.52,33.6,33.51,33.55,107800.0,19.0076,19.053,19.002,19.0246,107800.0
2005-08-29 09:30:00,33.4,33.49,33.4,33.49,33100.0,18.9396,18.9906,18.9396,18.9906,33100.0
2005-08-29 09:40:00,33.49,33.54,33.38,33.49,31900.0,18.9906,19.019,18.9282,18.9906,31900.0
2005-08-29 09:50:00,33.49,33.51,33.44,33.49,17100.0,18.9906,19.002,18.9623,18.9906,17100.0
2005-08-29 10:00:00,33.51,33.54,33.46,33.5,20300.0,19.002,19.019,18.9736,18.9963,20300.0
2005-08-29 10:10:00,33.51,33.68,33.5,33.57,51500.0,19.002,19.0984,18.9963,19.036,51500.0
2005-08-29 10:20:00,33.57,33.64,33.54,33.56,33000.0,19.036,19.0757,19.019,19.0303,33000.0
2005-08-29 10:30:00,33.55,33.6,33.51,33.58,25500.0,19.0246,19.053,19.002,19.0416,25500.0
2005-08-29 10:40:00,33.58,33.58,33.47,33.5,19600.0,19.0416,19.0416,18.9793,18.9963,19600.0
2005-08-29 10:50:00,33.51,33.57,33.5,33.52,37200.0,19.002,19.036,18.9963,19.0076,37200.0
2005-08-29 11:00:00,33.53,33.56,33.5,33.56,23200.0,19.0133,19.0303,18.9963,19.0303,23200.0
2005-08-29 11:10:00,33.56,33.57,33.52,33.54,23300.0,19.0303,19.036,19.0076,19.019,23300.0
2005-08-29 11:20:00,33.53,33.54,33.46,33.47,59700.0,19.0133,19.019,18.9736,18.9793,59700.0
2005-08-29 11:30:00,33.47,33.49,33.46,33.48,28300.0,18.9793,18.9906,18.9736,18.9849,28300.0
2005-08-29 11:40:00,33.49,33.5,33.44,33.48,96900.0,18.9906,18.9963,18.9623,18.9849,96900.0
2005-08-29 11:50:00,33.48,33.49,33.45,33.46,16900.0,18.9849,18.9906,18.9679,18.9736,16900.0
2005-08-29 12:00:00,33.47,33.49,33.43,33.47,17000.0,18.9793,18.9906,18.9566,18.9793,17000.0
2005-08-29 12:10:00,33.45,33.49,33.44,33.49,10100.0,18.9679,18.9906,18.9623,18.9906,10100.0
2005-08-29 12:20:00,33.49,33.54,33.48,33.5,82600.0,18.9906,19.019,18.9849,18.9963,82600.0
2005-08-29 12:30:00,33.5,33.52,33.49,33.5,30100.0,18.9963,19.0076,18.9906,18.9963,30100.0
2005-08-29 12:40:00,33.51,33.51,33.49,33.51,57300.0,19.002,19.002,18.9906,19.002,57300.0
2005-08-29 12:50:00,33.5,33.53,33.5,33.5,23200.0,18.9963,19.0133,18.9963,18.9963,23200.0
2005-08-29 13:00:00,33.51,33.6,33.5,33.59,51600.0,19.002,19.053,18.9963,19.0473,51600.0
2005-08-29 13:10:00,33.59,33.62,33.56,33.58,47300.0,19.0473,19.0643,19.0303,19.0416,47300.0
2005-08-29 13:20:00,33.58,33.59,33.54,33.54,40200.0,19.0416,19.0473,19.019,19.019,40200.0
2005-08-29 13:30:00,33.54,33.59,33.54,33.59,28000.0,19.019,19.0473,19.019,19.0473,28000.0
2005-08-29 13:40:00,33.59,33.71,33.59,33.68,53200.0,19.0473,19.1154,19.0473,19.0984,53200.0
2005-08-29 13:50:00,33.68,33.7,33.62,33.64,44200.0,19.0984,19.1097,19.0643,19.0757,44200.0
2005-08-29 14:00:00,33.64,33.64,33.6,33.6,23500.0,19.0757,19.0757,19.053,19.053,23500.0
2005-08-29 14:10:00,33.59,33.68,33.58,33.66,50800.0,19.0473,19.0984,19.0416,19.087,50800.0
2005-08-29 14:20:00,33.65,33.7,33.65,33.67,27400.0,19.0813,19.1097,19.0813,19.0927,27400.0
2005-08-29 14:30:00,33.69,33.69,33.63,33.65,27600.0,19.104,19.104,19.07,19.0813,27600.0
2005-08-29 14:40:00,33.65,33.73,33.63,33.72,43700.0,19.0813,19.1267,19.07,19.121,43700.0
2005-08-29 14:50:00,33.72,33.75,33.71,33.75,38200.0,19.121,19.138,19.1154,19.138,38200.0
2005-08-29 15:00:00,33.75,33.8,33.74,33.79,70000.0,19.138,19.1664,19.1324,19.1607,70000.0
2005-08-29 15:10:00,33.79,33.79,33.73,33.76,48100.0,19.1607,19.1607,19.1267,19.1437,48100.0
2005-08-29 15:20:00,33.77,33.8,33.74,33.76,45600.0,19.1494,19.1664,19.1324,19.1437,45600.0
2005-08-29 15:30:00,33.76,33.8,33.74,33.79,51900.0,19.1437,19.1664,19.1324,19.1607,51900.0
2005-08-29 15:40:00,33.78,33.8,33.72,33.72,58700.0,19.1551,19.1664,19.121,19.121,58700.0
2005-08-29 15:50:00,33.72,33.77,33.72,33.74,62700.0,19.121,19.1494,19.121,19.1324,62700.0
2005-08-30 09:30:00,33.75,33.75,33.6,33.7,59700.0,19.138,19.138,19.053,19.1097,59700.0
2005-08-30 09:40:00,33.72,33.73,33.4,33.42,48500.0,19.121,19.1267,18.9396,18.9509,48500.0
2005-08-30 09:50:00,33.43,33.5,33.29,33.35,46900.0,18.9566,18.9963,18.8772,18.9112,46900.0
2005-08-30 10:00:00,33.31,33.47,33.25,33.34,113800.0,18.8885,18.9793,18.8545,18.9056,113800.0
2005-08-30 10:10:00,33.34,33.43,33.29,33.32,72000.0,18.9056,18.9566,18.8772,18.8942,72000.0
2005-08-30 10:20:00,33.3,33.38,33.28,33.35,36100.0,18.8829,18.9282,18.8715,18.9112,36100.0
2005-08-30 10:30:00,33.35,33.37,33.28,33.28,51100.0,18.9112,18.9226,18.8715,18.8715,51100.0
2005-08-30 10:40:00,33.28,33.29,33.13,33.16,48700.0,18.8715,18.8772,18.7865,18.8035,48700.0
2005-08-30 10:50:00,33.15,33.21,33.13,33.21,33900.0,18.7978,18.8318,18.7865,18.8318,33900.0
2005-08-30 11:00:00,33.21,33.22,33.17,33.18,36800.0,18.8318,18.8375,18.8092,18.8148,36800.0
2005-08-30 11:10:00,33.18,33.2,33.1,33.14,35800.0,18.8148,18.8262,18.7695,18.7921,35800.0
2005-08-30 11:20:00,33.14,33.2,33.07,33.2,53100.0,18.7921,18.8262,18.7525,18.8262,53100.0
2005-08-30 11:30:00,33.19,33.21,33.06,33.08,58300.0,18.8205,18.8318,18.7468,18.7581,58300.0
2005-08-30 11:40:00,33.08,33.09,33.06,33.07,67100.0,18.7581,18.7638,18.7468,18.7525,67100.0
2005-08-30 11:50:00,33.08,33.09,33.05,33.05,50700.0,18.7581,18.7638,18.7411,18.7411,50700.0
2005-08-30 12:00:00,33.05,33.09,33.05,33.09,37300.0,18.7411,18.7638,18.7411,18.7638,37300.0
2005-08-30 12:10:00,33.09,33.12,33.04,33.05,94200.0,18.7638,18.7808,18.7354,18.7411,94200.0
2005-08-30 12:20:00,33.05,33.18,33.05,33.1,129900.0,18.7411,18.8148,18.7411,18.7695,129900.0
2005-08-30 12:30:00,33.12,33.15,33.1,33.13,25900.0,18.7808,18.7978,18.7695,18.7865,25900.0
2005-08-30 12:40:00,33.13,33.15,33.07,33.15,37900.0,18.7865,18.7978,18.7525,18.7978,37900.0
2005-08-30 12:50:00,33.16,33.2,33.15,33.2,87500.0,18.8035,18.8262,18.7978,18.8262,87500.0
2005-08-30 13:00:00,33.2,33.21,33.17,33.18,76700.0,18.8262,18.8318,18.8092,18.8148,76700.0
2005-08-30 13:10:00,33.18,33.2,33.13,33.16,42300.0,18.8148,18.8262,18.7865,18.8035,42300.0
2005-08-30 13:20:00,33.13,33.18,33.13,33.17,40300.0,18.7865,18.8148,18.7865,18.8092,40300.0
2005-08-30 13:30:00,33.17,33.2,33.17,33.18,35000.0,18.8092,18.8262,18.8092,18.8148,35000.0
2005-08-30 13:40:00,33.18,33.24,33.18,33.22,138300.0,18.8148,18.8489,18.8148,18.8375,138300.0
2005-08-30 13:50:00,33.23,33.23,33.15,33.21,26900.0,18.8432,18.8432,18.7978,18.8318,26900.0
2005-08-30 14:00:00,33.23,33.23,33.08,33.14,41900.0,18.8432,18.8432,18.7581,18.7921,41900.0
2005-08-30 14:10:00,33.14,33.17,33.09,33.12,48500.0,18.7921,18.8092,18.7638,18.7808,48500.0
2005-08-30 14:20:00,33.11,33.15,33.09,33.12,27200.0,18.7751,18.7978,18.7638,18.7808,27200.0
2005-08-30 14:30:00,33.11,33.16,33.11,33.12,33100.0,18.7751,18.8035,18.7751,18.7808,33100.0
2005-08-30 14:40:00,33.14,33.15,33.07,33.07,53300.0,18.7921,18.7978,18.7525,18.7525,53300.0
2005-08-30 14:50:00,33.07,33.07,32.78,32.84,75300.0,18.7525,18.7525,18.588,18.622,75300.0
2005-08-30 15:00:00,32.98,32.99,32.9,32.99,196900.0,18.7014,18.7071,18.6561,18.7071,196900.0
2005-08-30 15:10:00,32.99,32.99,32.95,32.99,68600.0,18.7071,18.7071,18.6844,18.7071,68600.0
2005-08-30 15:20:00,32.99,33.01,32.95,32.99,91700.0,18.7071,18.7184,18.6844,18.7071,91700.0
2005-08-30 15:30:00,32.99,33.1,32.97,33.05,146500.0,18.7071,18.7695,18.6957,18.7411,146500.0
2005-08-30 15:40:00,33.05,33.06,33.0,33.0,121200.0,18.7411,18.7468,18.7128,18.7128,121200.0
2005-08-30 15:50:00,33.0,33.1,32.98,33.04,220000.0,18.7128,18.7695,18.7014,18.7354,220000.0
2005-08-31 09:30:00,32.75,32.84,32.5,32.83,105300.0,18.571,18.622,18.4292,18.6164,105300.0
2005-08-31 09:40:00,32.82,32.97,32.81,32.95,38100.0,18.6107,18.6957,18.605,18.6844,38100.0
2005-08-31 09:50:00,32.95,32.95,32.8,32.84,56500.0,18.6844,18.6844,18.5993,18.622,56500.0
2005-08-31 10:00:00,32.82,32.87,32.7,32.75,58200.0,18.6107,18.639,18.5426,18.571,58200.0
2005-08-31 10:10:00,32.75,32.87,32.74,32.87,31000.0,18.571,18.639,18.5653,18.639,31000.0
2005-08-31 10:20:00,32.87,32.92,32.8,32.88,46300.0,18.639,18.6674,18.5993,18.6447,46300.0
2005-08-31 10:30:00,32.89,33.04,32.86,33.04,59200.0,18.6504,18.7354,18.6334,18.7354,59200.0
2005-08-31 10:40:00,33.03,33.05,32.83,32.83,67600.0,18.7298,18.7411,18.6164,18.6164,67600.0
2005-08-31 10:50:00,32.82,32.95,32.76,32.94,32600.0,18.6107,18.6844,18.5767,18.6787,32600.0
2005-08-31 11:00:00,32.95,33.01,32.91,33.0,54000.0,18.6844,18.7184,18.6617,18.7128,54000.0
2005-08-31 11:10:00,33.0,33.08,33.0,33.06,30000.0,18.7128,18.7581,18.7128,18.7468,30000.0
2005-08-31 11:20:00,33.07,33.18,33.07,33.11,44800.0,18.7525,18.8148,18.7525,18.7751,44800.0
2005-08-31 11:30:00,33.11,33.16,33.1,33.16,30900.0,18.7751,18.8035,18.7695,18.8035,30900.0
2005-08-31 11:40:00,33.15,33.18,33.1,33.15,64200.0,18.7978,18.8148,18.7695,18.7978,64200.0
2005-08-31 11:50:00,33.15,33.16,33.12,33.14,18900.0,18.7978,18.8035,18.7808,18.7921,18900.0
2005-08-31 12:00:00,33.14,33.15,33.07,33.08,42700.0,18.7921,18.7978,18.7525,18.7581,42700.0
2005-08-31 12:10:00,33.09,33.09,33.01,33.02,25900.0,18.7638,18.7638,18.7184,18.7241,25900.0
2005-08-31 12:20:00,33.03,33.05,33.0,33.01,35400.0,18.7298,18.7411,18.7128,18.7184,35400.0
2005-08-31 12:30:00,33.0,33.07,33.0,33.04,33900.0,18.7128,18.7525,18.7128,18.7354,33900.0
2005-08-31 12:40:00,33.04,33.05,33.01,33.03,17200.0,18.7354,18.7411,18.7184,18.7298,17200.0
2005-08-31 12:50:00,33.03,33.08,33.03,33.04,18400.0,18.7298,18.7581,18.7298,18.7354,18400.0
2005-08-31 13:00:00,33.03,33.05,33.01,33.04,29700.0,18.7298,18.7411,18.7184,18.7354,29700.0
2005-08-31 13:10:00,33.04,33.18,33.04,33.18,24500.0,18.7354,18.8148,18.7354,18.8148,24500.0
2005-08-31 13:20:00,33.17,33.18,33.13,33.15,13100.0,18.8092,18.8148,18.7865,18.7978,13100.0
2005-08-31 13:30:00,33.15,33.23,33.15,33.18,25200.0,18.7978,18.8432,18.7978,18.8148,25200.0
2005-08-31 13:40:00,33.17,33.18,33.11,33.15,21700.0,18.8092,18.8148,18.7751,18.7978,21700.0
2005-08-31 13:50:00,33.14,33.24,33.14,33.2,31500.0,18.7921,18.8489,18.7921,18.8262,31500.0
2005-08-31 14:00:00,33.21,33.21,33.13,33.13,30400.0,18.8318,18.8318,18.7865,18.7865,30400.0
2005-08-31 14:10:00,33.14,33.21,33.14,33.19,21200.0,18.7921,18.8318,18.7921,18.8205,21200.0
2005-08-31 14:20:00,33.19,33.2,33.07,33.19,44600.0,18.8205,18.8262,18.7525,18.8205,44600.0
2005-08-31 14:30:00,33.19,33.21,33.17,33.19,42100.0,18.8205,18.8318,18.8092,18.8205,42100.0
2005-08-31 14:40:00,33.18,33.2,33.14,33.15,30100.0,18.8148,18.8262,18.7921,18.7978,30100.0
2005-08-31 14:50:00,33.16,33.24,33.14,33.23,36400.0,18.8035,18.8489,18.7921,18.8432,36400.0
2005-08-31 15:00:00,33.23,33.24,33.21,33.22,35300.0,18.8432,18.8489,18.8318,18.8375,35300.0
2005-08-31 15:10:00,33.23,33.28,33.23,33.26,39500.0,18.8432,18.8715,18.8432,18.8602,39500.0
2005-08-31 15:20:00,33.27,33.3,33.24,33.3,33200.0,18.8659,18.8829,18.8489,18.8829,33200.0
2005-08-31 15:30:00,33.3,33.39,33.26,33.27,45100.0,18.8829,18.9339,18.8602,18.8659,45100.0
2005-08-31 15:40:00,33.27,33.38,33.27,33.37,74800.0,18.8659,18.9282,18.8659,18.9226,74800.0
2005-08-31 15:50:00,33.37,33.39,33.32,33.38,82300.0,18.9226,18.9339,18.8942,18.9282,82300.0
2005-09-01 09:30:00,33.38,33.43,33.25,33.42,62400.0,18.9282,18.9566,18.8545,18.9509,62400.0
2005-09-01 09:40:00,33.43,33.5,33.42,33.48,28700.0,18.9566,18.9963,18.9509,18.9849,28700.0
2005-09-01 09:50:00,33.48,33.65,33.44,33.55,78800.0,18.9849,19.0813,18.9623,19.0246,78800.0
2005-09-01 10:00:00,33.52,33.56,33.37,33.4,61500.0,19.0076,19.0303,18.9226,18.9396,61500.0
2005-09-01 10:10:00,33.39,33.41,33.15,33.17,54100.0,18.9339,18.9453,18.7978,18.8092,54100.0
2005-09-01 10:20:00,33.17,33.19,33.08,33.18,77400.0,18.8092,18.8205,18.7581,18.8148,77400.0
2005-09-01 10:30:00,33.19,33.19,33.14,33.15,62500.0,18.8205,18.8205,18.7921,18.7978,62500.0
2005-09-01 10:40:00,33.15,33.19,33.1,33.1,65900.0,18.7978,18.8205,18.7695,18.7695,65900.0
2005-09-01 10:50:00,33.1,33.1,33.0,33.08,112400.0,18.7695,18.7695,18.7128,18.7581,112400.0
2005-09-01 11:00:00,33.08,33.09,33.02,33.07,47300.0,18.7581,18.7638,18.7241,18.7525,47300.0
2005-09-01 11:10:00,33.07,33.13,33.07,33.11,78900.0,18.7525,18.7865,18.7525,18.7751,78900.0
2005-09-01 11:20:00,33.12,33.23,33.08,33.1,140300.0,18.7808,18.8432,18.7581,18.7695,140300.0
2005-09-01 11:30:00,33.09,33.09,32.95,33.0,164000.0,18.7638,18.7638,18.6844,18.7128,164000.0
2005-09-01 11:40:00,33.04,33.11,33.03,33.09,67000.0,18.7354,18.7751,18.7298,18.7638,67000.0
2005-09-01 11:50:00,33.09,33.1,33.05,33.05,63700.0,18.7638,18.7695,18.7411,18.7411,63700.0
2005-09-01 12:00:00,33.05,33.1,33.0,33.09,102800.0,18.7411,18.7695,18.7128,18.7638,102800.0
2005-09-01 12:10:00,33.09,33.11,33.07,33.1,176100.0,18.7638,18.7751,18.7525,18.7695,176100.0
2005-09-01 12:20:00,33.1,33.13,33.09,33.13,77600.0,18.7695,18.7865,18.7638,18.7865,77600.0
2005-09-01 12:30:00,33.13,33.13,33.0,33.04,65100.0,18.7865,18.7865,18.7128,18.7354,65100.0
2005-09-01 12:40:00,33.04,33.05,33.0,33.01,69400.0,18.7354,18.7411,18.7128,18.7184,69400.0
2005-09-01 12:50:00,33.0,33.01,32.91,32.92,47500.0,18.7128,18.7184,18.6617,18.6674,47500.0
2005-09-01 13:00:00,32.91,32.93,32.91,32.91,31600.0,18.6617,18.6731,18.6617,18.6617,31600.0
2005-09-01 13:10:00,32.9,32.9,32.8,32.83,102200.0,18.6561,18.6561,18.5993,18.6164,102200.0
2005-09-01 13:20:00,32.83,32.83,32.65,32.71,160500.0,18.6164,18.6164,18.5143,18.5483,160500.0
2005-09-01 13:30:00,32.71,32.77,32.65,32.67,118000.0,18.5483,18.5823,18.5143,18.5256,118000.0
2005-09-01 13:40:00,32.66,32.72,32.65,32.69,64900.0,18.52,18.554,18.5143,18.537,64900.0
2005-09-01 13:50:00,32.7,32.71,32.65,32.68,42700.0,18.5426,18.5483,18.5143,18.5313,42700.0
2005-09-01 14:00:00,32.68,32.69,32.63,32.68,68300.0,18.5313,18.537,18.5029,18.5313,68300.0
2005-09-01 14:10:00,32.68,32.75,32.65,32.65,151400.0,18.5313,18.571,18.5143,18.5143,151400.0
2005-09-01 14:20:00,32.65,32.72,32.65,32.68,45000.0,18.5143,18.554,18.5143,18.5313,45000.0
2005-09-01 14:30:00,32.69,32.75,32.6,32.74,109800.0,18.537,18.571,18.4859,18.5653,109800.0
2005-09-01 14:40:00,32.74,32.8,32.74,32.75,38300.0,18.5653,18.5993,18.5653,18.571,38300.0
2005-09-01 14:50:00,32.73,32.75,32.55,32.68,135400.0,18.5597,18.571,18.4576,18.5313,135400.0
2005-09-01 15:00:00,32.69,32.8,32.69,32.73,108400.0,18.537,18.5993,18.537,18.5597,108400.0
2005-09-01 15:10:00,32.72,32.77,32.66,32.66,116400.0,18.554,18.5823,18.52,18.52,116400.0
2005-09-01 15:20:00,32.66,32.67,32.5,32.53,116600.0,18.52,18.5256,18.4292,18.4462,116600.0
2005-09-01 15:30:00,32.48,32.59,32.45,32.59,155200.0,18.4179,18.4803,18.4009,18.4803,155200.0
2005-09-01 15:40:00,32.59,32.59,32.44,32.48,153700.0,18.4803,18.4803,18.3952,18.4179,153700.0
2005-09-01 15:50:00,32.45,32.5,32.28,32.32,325700.0,18.4009,18.4292,18.3045,18.3272,325700.0
2005-09-02 09:30:00,32.2,32.2,32.2,32.2,100.0,18.2591,18.2591,18.2591,18.2591,100.0
2005-09-02 09:40:00,31.75,32.15,31.75,31.93,431300.0,18.0039,18.2308,18.0039,18.106,431300.0
2005-09-02 09:50:00,31.94,31.98,31.84,31.94,156800.0,18.1117,18.1344,18.055,18.1117,156800.0
2005-09-02 10:00:00,31.95,32.0,31.92,31.94,148100.0,18.1174,18.1457,18.1003,18.1117,148100.0
2005-09-02 10:10:00,31.95,32.0,31.92,31.99,57400.0,18.1174,18.1457,18.1003,18.14,57400.0
2005-09-02 10:20:00,31.99,32.02,31.98,32.01,127800.0,18.14,18.157,18.1344,18.1514,127800.0
2005-09-02 10:30:00,32.01,32.03,32.0,32.02,98600.0,18.1514,18.1627,18.1457,18.157,98600.0
2005-09-02 10:40:00,32.02,32.04,32.0,32.01,69800.0,18.157,18.1684,18.1457,18.1514,69800.0
2005-09-02 10:50:00,32.02,32.08,32.01,32.05,51800.0,18.157,18.1911,18.1514,18.1741,51800.0
2005-09-02 11:00:00,32.05,32.07,32.0,32.05,100000.0,18.1741,18.1854,18.1457,18.1741,100000.0
2005-09-02 11:10:00,32.05,32.05,32.02,32.03,53500.0,18.1741,18.1741,18.157,18.1627,53500.0
2005-09-02 11:20:00,32.03,32.06,32.01,32.06,69600.0,18.1627,18.1797,18.1514,18.1797,69600.0
2005-09-02 11:30:00,32.06,32.1,32.04,32.1,45800.0,18.1797,18.2024,18.1684,18.2024,45800.0
2005-09-02 11:40:00,32.1,32.1,32.05,32.05,114400.0,18.2024,18.2024,18.1741,18.1741,114400.0
2005-09-02 11:50:00,32.05,32.06,32.0,32.01,71800.0,18.1741,18.1797,18.1457,18.1514,71800.0
2005-09-02 12:00:00,32.01,32.11,32.0,32.1,79300.0,18.1514,18.2081,18.1457,18.2024,79300.0
2005-09-02 12:10:00,32.12,32.14,32.1,32.14,56700.0,18.2138,18.2251,18.2024,18.2251,56700.0
2005-09-02 12:20:00,32.13,32.17,32.1,32.1,94400.0,18.2194,18.2421,18.2024,18.2024,94400.0
2005-09-02 12:30:00,32.12,32.15,32.1,32.11,31900.0,18.2138,18.2308,18.2024,18.2081,31900.0
2005-09-02 12:40:00,32.12,32.18,32.11,32.17,73600.0,18.2138,18.2478,18.2081,18.2421,73600.0
2005-09-02 12:50:00,32.17,32.22,32.16,32.18,32300.0,18.2421,18.2705,18.2364,18.2478,32300.0
2005-09-02 13:00:00,32.18,32.2,32.17,32.19,40700.0,18.2478,18.2591,18.2421,18.2534,40700.0
2005-09-02 13:10:00,32.2,32.25,32.18,32.24,43200.0,18.2591,18.2875,18.2478,18.2818,43200.0
2005-09-02 13:20:00,32.24,32.31,32.22,32.3,63400.0,18.2818,18.3215,18.2705,18.3158,63400.0
2005-09-02 13:30:00,32.29,32.32,32.29,32.29,48300.0,18.3102,18.3272,18.3102,18.3102,48300.0
2005-09-02 13:40:00,32.3,32.34,32.29,32.34,37200.0,18.3158,18.3385,18.3102,18.3385,37200.0
2005-09-02 13:50:00,32.34,32.4,32.34,32.4,41000.0,18.3385,18.3725,18.3385,18.3725,41000.0
2005-09-02 14:00:00,32.39,32.41,32.39,32.39,54600.0,18.3669,18.3782,18.3669,18.3669,54600.0
2005-09-02 14:10:00,32.39,32.42,32.37,32.39,55800.0,18.3669,18.3839,18.3555,18.3669,55800.0
2005-09-02 14:20:00,32.39,32.46,32.38,32.46,64600.0,18.3669,18.4065,18.3612,18.4065,64600.0
2005-09-02 14:30:00,32.46,32.46,32.42,32.43,70300.0,18.4065,18.4065,18.3839,18.3895,70300.0
2005-09-02 14:40:00,32.42,32.47,32.42,32.47,36000.0,18.3839,18.4122,18.3839,18.4122,36000.0
2005-09-02 14:50:00,32.47,32.5,32.46,32.49,68600.0,18.4122,18.4292,18.4065,18.4236,68600.0
2005-09-02 15:00:00,32.48,32.52,32.48,32.5,138500.0,18.4179,18.4406,18.4179,18.4292,138500.0
2005-09-02 15:10:00,32.51,32.52,32.49,32.52,91800.0,18.4349,18.4406,18.4236,18.4406,91800.0
2005-09-02 15:20:00,32.52,32.52,32.45,32.5,82800.0,18.4406,18.4406,18.4009,18.4292,82800.0
2005-09-02 15:30:00,32.5,32.52,32.48,32.51,123200.0,18.4292,18.4406,18.4179,18.4349,123200.0
2005-09-02 15:40:00,32.51,32.55,32.47,32.48,124100.0,18.4349,18.4576,18.4122,18.4179,124100.0
2005-09-02 15:50:00,32.47,32.48,32.4,32.43,139500.0,18.4122,18.4179,18.3725,18.3895,139500.0
2005-09-06 09:30:00,32.55,32.61,32.51,32.52,157200.0,18.4576,18.4916,18.4349,18.4406,157200.0
2005-09-06 09:40:00,32.53,32.61,32.51,32.61,120200.0,18.4462,18.4916,18.4349,18.4916,120200.0
2005-09-06 09:50:00,32.6,32.71,32.59,32.64,50300.0,18.4859,18.5483,18.4803,18.5086,50300.0
2005-09-06 10:00:00,32.63,32.81,32.61,32.79,42200.0,18.5029,18.605,18.4916,18.5937,42200.0
2005-09-06 10:10:00,32.79,32.86,32.79,32.83,78300.0,18.5937,18.6334,18.5937,18.6164,78300.0
2005-09-06 10:20:00,32.84,32.92,32.83,32.92,76000.0,18.622,18.6674,18.6164,18.6674,76000.0
2005-09-06 10:30:00,32.92,32.96,32.91,32.95,84400.0,18.6674,18.6901,18.6617,18.6844,84400.0
2005-09-06 10:40:00,32.95,32.99,32.93,32.97,72600.0,18.6844,18.7071,18.6731,18.6957,72600.0
2005-09-06 10:50:00,32.97,33.01,32.96,32.98,90100.0,18.6957,18.7184,18.6901,18.7014,90100.0
2005-09-06 11:00:00,32.97,32.98,32.94,32.95,75600.0,18.6957,18.7014,18.6787,18.6844,75600.0
2005-09-06 11:10:00,32.96,32.98,32.92,32.94,64300.0,18.6901,18.7014,18.6674,18.6787,64300.0
2005-09-06 11:20:00,32.95,32.95,32.91,32.93,41000.0,18.6844,18.6844,18.6617,18.6731,41000.0
2005-09-06 11:30:00,32.92,32.93,32.88,32.88,48200.0,18.6674,18.6731,18.6447,18.6447,48200.0
2005-09-06 11:40:00,32.88,32.89,32.85,32.87,36900.0,18.6447,18.6504,18.6277,18.639,36900.0
2005-09-06 11:50:00,32.88,32.9,32.86,32.89,29500.0,18.6447,18.6561,18.6334,18.6504,29500.0
2005-09-06 12:00:00,32.89,32.91,32.89,32.89,38100.0,18.6504,18.6617,18.6504,18.6504,38100.0
2005-09-06 12:10:00,32.9,32.94,32.88,32.93,50800.0,18.6561,18.6787,18.6447,18.6731,50800.0
2005-09-06 12:20:00,32.93,32.94,32.88,32.91,44400.0,18.6731,18.6787,18.6447,18.6617,44400.0
2005-09-06 12:30:00,32.92,32.95,32.89,32.89,106200.0,18.6674,18.6844,18.6504,18.6504,106200.0
2005-09-06 12:40:00,32.89,32.92,32.89,32.91,77300.0,18.6504,18.6674,18.6504,18.6617,77300.0
2005-09-06 12:50:00,32.9,32.94,32.89,32.93,37800.0,18.6561,18.6787,18.6504,18.6731,37800.0
2005-09-06 13:00:00,32.94,32.98,32.93,32.96,85600.0,18.6787,18.7014,18.6731,18.6901,85600.0
2005-09-06 13:10:00,32.96,32.98,32.95,32.98,39100.0,18.6901,18.7014,18.6844,18.7014,39100.0
2005-09-06 13:20:00,32.97,33.02,32.96,32.98,69200.0,18.6957,18.7241,18.6901,18.7014,69200.0
2005-09-06 13:30:00,32.99,32.99,32.91,32.91,37500.0,18.7071,18.7071,18.6617,18.6617,37500.0
2005-09-06 13:40:00,32.91,32.98,32.9,32.91,54500.0,18.6617,18.7014,18.6561,18.6617,54500.0
2005-09-06 13:50:00,32.9,32.95,32.88,32.94,59700.0,18.6561,18.6844,18.6447,18.6787,59700.0
2005-09-06 14:00:00,32.94,32.95,32.92,32.94,54400.0,18.6787,18.6844,18.6674,18.6787,54400.0
2005-09-06 14:10:00,32.93,32.95,32.89,32.92,41400.0,18.6731,18.6844,18.6504,18.6674,41400.0
2005-09-06 14:20:00,32.92,32.92,32.89,32.92,34800.0,18.6674,18.6674,18.6504,18.6674,34800.0
2005-09-06 14:30:00,32.91,32.92,32.87,32.87,65300.0,18.6617,18.6674,18.639,18.639,65300.0
2005-09-06 14:40:00,32.87,32.92,32.86,32.9,68900.0,18.639,18.6674,18.6334,18.6561,68900.0
2005-09-06 14:50:00,32.9,32.91,32.86,32.89,50600.0,18.6561,18.6617,18.6334,18.6504,50600.0
2005-09-06 15:00:00,32.89,32.93,32.87,32.91,51100.0,18.6504,18.6731,18.639,18.6617,51100.0
2005-09-06 15:10:00,32.91,32.96,32.9,32.95,34000.0,18.6617,18.6901,18.6561,18.6844,34000.0
2005-09-06 15:20:00,32.95,33.0,32.95,33.0,110200.0,18.6844,18.7128,18.6844,18.7128,110200.0
2005-09-06 15:30:00,33.0,33.0,32.89,32.92,119800.0,18.7128,18.7128,18.6504,18.6674,119800.0
2005-09-06 15:40:00,32.92,32.96,32.89,32.93,101300.0,18.6674,18.6901,18.6504,18.6731,101300.0
2005-09-06 15:50:00,32.94,32.97,32.91,32.97,113600.0,18.6787,18.6957,18.6617,18.6957,113600.0
2005-09-07 09:30:00,32.65,32.85,32.6,32.8,76900.0,18.5143,18.6277,18.4859,18.5993,76900.0
2005-09-07 09:40:00,32.8,32.92,32.79,32.84,53800.0,18.5993,18.6674,18.5937,18.622,53800.0
2005-09-07 09:50:00,32.82,32.87,32.76,32.82,59400.0,18.6107,18.639,18.5767,18.6107,59400.0
2005-09-07 10:00:00,32.82,32.85,32.76,32.8,41400.0,18.6107,18.6277,18.5767,18.5993,41400.0
2005-09-07 10:10:00,32.81,32.83,32.75,32.76,39500.0,18.605,18.6164,18.571,18.5767,39500.0
2005-09-07 10:20:00,32.76,32.76,32.74,32.75,58600.0,18.5767,18.5767,18.5653,18.571,58600.0
2005-09-07 10:30:00,32.74,32.78,32.74,32.76,24600.0,18.5653,18.588,18.5653,18.5767,24600.0
2005-09-07 10:40:00,32.74,32.8,32.74,32.76,31500.0,18.5653,18.5993,18.5653,18.5767,31500.0
2005-09-07 10:50:00,32.75,32.8,32.75,32.78,25800.0,18.571,18.5993,18.571,18.588,25800.0
2005-09-07 11:00:00,32.78,32.88,32.77,32.85,45400.0,18.588,18.6447,18.5823,18.6277,45400.0
2005-09-07 11:10:00,32.85,32.9,32.8,32.8,76700.0,18.6277,18.6561,18.5993,18.5993,76700.0
2005-09-07 11:20:00,32.81,32.84,32.8,32.82,62100.0,18.605,18.622,18.5993,18.6107,62100.0
2005-09-07 11:30:00,32.81,32.83,32.8,32.8,26000.0,18.605,18.6164,18.5993,18.5993,26000.0
2005-09-07 11:40:00,32.81,32.81,32.76,32.76,41400.0,18.605,18.605,18.5767,18.5767,41400.0
2005-09-07 11:50:00,32.76,32.78,32.75,32.75,30300.0,18.5767,18.588,18.571,18.571,30300.0
2005-09-07 12:00:00,32.75,32.76,32.74,32.74,24500.0,18.571,18.5767,18.5653,18.5653,24500.0
2005-09-07 12:10:00,32.74,32.75,32.73,32.74,30400.0,18.5653,18.571,18.5597,18.5653,30400.0
2005-09-07 12:20:00,32.74,32.75,32.7,32.7,31900.0,18.5653,18.571,18.5426,18.5426,31900.0
2005-09-07 12:30:00,32.7,32.72,32.69,32.71,27300.0,18.5426,18.554,18.537,18.5483,27300.0
2005-09-07 12:40:00,32.71,32.72,32.69,32.72,21900.0,18.5483,18.554,18.537,18.554,21900.0
2005-09-07 12:50:00,32.72,32.79,32.72,32.78,29400.0,18.554,18.5937,18.554,18.588,29400.0
2005-09-07 13:00:00,32.78,32.86,32.75,32.83,73200.0,18.588,18.6334,18.571,18.6164,73200.0
2005-09-07 13:10:00,32.83,32.9,32.82,32.89,44700.0,18.6164,18.6561,18.6107,18.6504,44700.0
2005-09-07 13:20:00,32.88,32.93,32.86,32.88,57200.0,18.6447,18.6731,18.6334,18.6447,57200.0
2005-09-07 13:30:00,32.87,32.91,32.84,32.9,34500.0,18.639,18.6617,18.622,18.6561,34500.0
2005-09-07 13:40:00,32.9,32.95,32.89,32.94,63400.0,18.6561,18.6844,18.6504,18.6787,63400.0
2005-09-07 13:50:00,32.94,32.95,32.9,32.91,64900.0,18.6787,18.6844,18.6561,18.6617,64900.0
2005-09-07 14:00:00,32.92,33.02,32.91,33.0,59500.0,18.6674,18.7241,18.6617,18.7128,59500.0
2005-09-07 14:10:00,33.0,33.08,32.97,33.02,102800.0,18.7128,18.7581,18.6957,18.7241,102800.0
2005-09-07 14:20:00,33.04,33.09,33.01,33.06,87800.0,18.7354,18.7638,18.7184,18.7468,87800.0
2005-09-07 14:30:00,33.06,33.06,32.97,32.98,69300.0,18.7468,18.7468,18.6957,18.7014,69300.0
2005-09-07 14:40:00,32.98,33.03,32.97,32.99,31000.0,18.7014,18.7298,18.6957,18.7071,31000.0
2005-09-07 14:50:00,33.0,33.04,32.97,33.02,56300.0,18.7128,18.7354,18.6957,18.7241,56300.0
2005-09-07 15:00:00,33.01,33.02,32.96,32.99,37900.0,18.7184,18.7241,18.6901,18.7071,37900.0
2005-09-07 15:10:00,32.99,33.03,32.97,33.01,43200.0,18.7071,18.7298,18.6957,18.7184,43200.0
2005-09-07 15:20:00,33.0,33.05,32.97,32.98,63400.0,18.7128,18.7411,18.6957,18.7014,63400.0
2005-09-07 15:30:00,32.98,33.04,32.97,33.02,59500.0,18.7014,18.7354,18.6957,18.7241,59500.0
2005-09-07 15:40:00,33.02,33.05,32.98,32.99,40700.0,18.7241,18.7411,18.7014,18.7071,40700.0
2005-09-07 15:50:00,33.0,33.02,32.98,33.02,79500.0,18.7128,18.7241,18.7014,18.7241,79500.0
2005-09-08 09:30:00,32.75,32.84,32.73,32.73,83600.0,18.571,18.622,18.5597,18.5597,83600.0
2005-09-08 09:40:00,32.74,32.75,32.65,32.69,58600.0,18.5653,18.571,18.5143,18.537,58600.0
2005-09-08 09:50:00,32.69,32.75,32.65,32.71,39600.0,18.537,18.571,18.5143,18.5483,39600.0
2005-09-08 10:00:00,32.72,32.74,32.65,32.66,73000.0,18.554,18.5653,18.5143,18.52,73000.0
2005-09-08 10:10:00,32.67,32.71,32.64,32.64,34300.0,18.5256,18.5483,18.5086,18.5086,34300.0
2005-09-08 10:20:00,32.64,32.68,32.6,32.62,37700.0,18.5086,18.5313,18.4859,18.4973,37700.0
2005-09-08 10:30:00,32.63,32.79,32.62,32.78,71000.0,18.5029,18.5937,18.4973,18.588,71000.0
2005-09-08 10:40:00,32.78,32.79,32.63,32.64,45900.0,18.588,18.5937,18.5029,18.5086,45900.0
2005-09-08 10:50:00,32.64,32.67,32.6,32.6,47600.0,18.5086,18.5256,18.4859,18.4859,47600.0
2005-09-08 11:00:00,32.6,32.63,32.58,32.6,40300.0,18.4859,18.5029,18.4746,18.4859,40300.0
2005-09-08 11:10:00,32.6,32.66,32.6,32.61,58600.0,18.4859,18.52,18.4859,18.4916,58600.0
2005-09-08 11:20:00,32.61,32.63,32.6,32.61,45800.0,18.4916,18.5029,18.4859,18.4916,45800.0
2005-09-08 11:30:00,32.62,32.64,32.6,32.63,61400.0,18.4973,18.5086,18.4859,18.5029,61400.0
2005-09-08 11:40:00,32.63,32.68,32.63,32.66,38200.0,18.5029,18.5313,18.5029,18.52,38200.0
2005-09-08 11:50:00,32.66,32.69,32.66,32.66,29900.0,18.52,18.537,18.52,18.52,29900.0
2005-09-08 12:00:00,32.65,32.69,32.63,32.67,59800.0,18.5143,18.537,18.5029,18.5256,59800.0
2005-09-08 12:10:00,32.68,32.69,32.63,32.65,27900.0,18.5313,18.537,18.5029,18.5143,27900.0
2005-09-08 12:20:00,32.65,32.67,32.63,32.64,24800.0,18.5143,18.5256,18.5029,18.5086,24800.0
2005-09-08 12:30:00,32.64,32.65,32.63,32.65,18700.0,18.5086,18.5143,18.5029,18.5143,18700.0
2005-09-08 12:40:00,32.64,32.65,32.62,32.63,27900.0,18.5086,18.5143,18.4973,18.5029,27900.0
2005-09-08 12:50:00,32.64,32.65,32.61,32.64,33900.0,18.5086,18.5143,18.4916,18.5086,33900.0
2005-09-08 13:00:00,32.64,32.66,32.63,32.65,25500.0,18.5086,18.52,18.5029,18.5143,25500.0
2005-09-08 13:10:00,32.65,32.67,32.62,32.63,23500.0,18.5143,18.5256,18.4973,18.5029,23500.0
2005-09-08 13:20:00,32.62,32.65,32.61,32.62,22100.0,18.4973,18.5143,18.4916,18.4973,22100.0
2005-09-08 13:30:00,32.64,32.68,32.63,32.67,35200.0,18.5086,18.5313,18.5029,18.5256,35200.0
2005-09-08 13:40:00,32.68,32.69,32.65,32.65,49900.0,18.5313,18.537,18.5143,18.5143,49900.0
2005-09-08 13:50:00,32.65,32.68,32.63,32.67,31100.0,18.5143,18.5313,18.5029,18.5256,31100.0
2005-09-08 14:00:00,32.67,32.71,32.66,32.7,43800.0,18.5256,18.5483,18.52,18.5426,43800.0
2005-09-08 14:10:00,32.7,32.7,32.65,32.68,53600.0,18.5426,18.5426,18.5143,18.5313,53600.0
2005-09-08 14:20:00,32.67,32.68,32.65,32.66,30800.0,18.5256,18.5313,18.5143,18.52,30800.0
2005-09-08 14:30:00,32.66,32.7,32.65,32.69,35900.0,18.52,18.5426,18.5143,18.537,35900.0
2005-09-08 14:40:00,32.68,32.69,32.66,32.66,49500.0,18.5313,18.537,18.52,18.52,49500.0
2005-09-08 14:50:00,32.66,32.7,32.65,32.67,79800.0,18.52,18.5426,18.5143,18.5256,79800.0
2005-09-08 15:00:00,32.65,32.68,32.6,32.64,71100.0,18.5143,18.5313,18.4859,18.5086,71100.0
2005-09-08 15:10:00,32.65,32.65,32.62,32.63,47600.0,18.5143,18.5143,18.4973,18.5029,47600.0
2005-09-08 15:20:00,32.63,32.65,32.62,32.63,51100.0,18.5029,18.5143,18.4973,18.5029,51100.0
2005-09-08 15:30:00,32.64,32.67,32.6,32.65,70800.0,18.5086,18.5256,18.4859,18.5143,70800.0
2005-09-08 15:40:00,32.64,32.65,32.6,32.61,56400.0,18.5086,18.5143,18.4859,18.4916,56400.0
2005-09-08 15:50:00,32.6,32.62,32.58,32.61,114300.0,18.4859,18.4973,18.4746,18.4916,114300.0
2005-09-09 09:30:00,32.42,32.56,32.42,32.55,91600.0,18.3839,18.4633,18.3839,18.4576,91600.0
2005-09-09 09:40:00,32.55,32.57,32.44,32.46,83900.0,18.4576,18.4689,18.3952,18.4065,83900.0
2005-09-09 09:50:00,32.47,32.49,32.42,32.47,34300.0,18.4122,18.4236,18.3839,18.4122,34300.0
2005-09-09 10:00:00,32.46,32.46,32.25,32.25,111000.0,18.4065,18.4065,18.2875,18.2875,111000.0
2005-09-09 10:10:00,32.28,32.36,32.26,32.34,34800.0,18.3045,18.3498,18.2931,18.3385,34800.0
2005-09-09 10:20:00,32.34,32.34,32.3,32.32,65600.0,18.3385,18.3385,18.3158,18.3272,65600.0
2005-09-09 10:30:00,32.3,32.35,32.29,32.35,116300.0,18.3158,18.3442,18.3102,18.3442,116300.0
2005-09-09 10:40:00,32.35,32.35,32.3,32.35,81900.0,18.3442,18.3442,18.3158,18.3442,81900.0
2005-09-09 10:50:00,32.35,32.35,32.3,32.34,40700.0,18.3442,18.3442,18.3158,18.3385,40700.0
2005-09-09 11:00:00,32.34,32.34,32.11,32.28,289300.0,18.3385,18.3385,18.2081,18.3045,289300.0
2005-09-09 11:10:00,32.29,32.3,32.28,32.3,45900.0,18.3102,18.3158,18.3045,18.3158,45900.0
2005-09-09 11:20:00,32.31,32.31,32.29,32.29,59400.0,18.3215,18.3215,18.3102,18.3102,59400.0
2005-09-09 11:30:00,32.25,32.3,32.25,32.28,91000.0,18.2875,18.3158,18.2875,18.3045,91000.0
2005-09-09 11:40:00,32.28,32.39,32.28,32.39,118500.0,18.3045,18.3669,18.3045,18.3669,118500.0
2005-09-09 11:50:00,32.39,32.4,32.35,32.39,34300.0,18.3669,18.3725,18.3442,18.3669,34300.0
2005-09-09 12:00:00,32.39,32.4,32.35,32.38,68200.0,18.3669,18.3725,18.3442,18.3612,68200.0
2005-09-09 12:10:00,32.38,32.38,32.35,32.37,28500.0,18.3612,18.3612,18.3442,18.3555,28500.0
2005-09-09 12:20:00,32.38,32.38,32.34,32.35,53800.0,18.3612,18.3612,18.3385,18.3442,53800.0
2005-09-09 12:30:00,32.36,32.36,32.34,32.35,31800.0,18.3498,18.3498,18.3385,18.3442,31800.0
2005-09-09 12:40:00,32.35,32.35,32.33,32.34,57200.0,18.3442,18.3442,18.3328,18.3385,57200.0
2005-09-09 12:50:00,32.34,32.34,32.32,32.34,29400.0,18.3385,18.3385,18.3272,18.3385,29400.0
2005-09-09 13:00:00,32.34,32.35,32.33,32.35,47900.0,18.3385,18.3442,18.3328,18.3442,47900.0
2005-09-09 13:10:00,32.35,32.35,32.33,32.34,76500.0,18.3442,18.3442,18.3328,18.3385,76500.0
2005-09-09 13:20:00,32.35,32.37,32.34,32.35,55600.0,18.3442,18.3555,18.3385,18.3442,55600.0
2005-09-09 13:30:00,32.35,32.36,32.33,32.34,65900.0,18.3442,18.3498,18.3328,18.3385,65900.0
2005-09-09 13:40:00,32.34,32.36,32.32,32.35,48600.0,18.3385,18.3498,18.3272,18.3442,48600.0
2005-09-09 13:50:00,32.35,32.4,32.32,32.38,85300.0,18.3442,18.3725,18.3272,18.3612,85300.0
2005-09-09 14:00:00,32.38,32.39,32.36,32.39,45400.0,18.3612,18.3669,18.3498,18.3669,45400.0
2005-09-09 14:10:00,32.38,32.41,32.36,32.4,38000.0,18.3612,18.3782,18.3498,18.3725,38000.0
2005-09-09 14:20:00,32.4,32.42,32.39,32.42,46100.0,18.3725,18.3839,18.3669,18.3839,46100.0
2005-09-09 14:30:00,32.41,32.42,32.4,32.42,51000.0,18.3782,18.3839,18.3725,18.3839,51000.0
2005-09-09 14:40:00,32.42,32.42,32.39,32.4,40600.0,18.3839,18.3839,18.3669,18.3725,40600.0
2005-09-09 14:50:00,32.4,32.42,32.39,32.39,34900.0,18.3725,18.3839,18.3669,18.3669,34900.0
2005-09-09 15:00:00,32.4,32.4,32.38,32.39,87900.0,18.3725,18.3725,18.3612,18.3669,87900.0
2005-09-09 15:10:00,32.39,32.4,32.36,32.36,47000.0,18.3669,18.3725,18.3498,18.3498,47000.0
2005-09-09 15:20:00,32.36,32.37,32.33,32.35,82300.0,18.3498,18.3555,18.3328,18.3442,82300.0
2005-09-09 15:30:00,32.34,32.37,32.33,32.36,82200.0,18.3385,18.3555,18.3328,18.3498,82200.0
2005-09-09 15:40:00,32.36,32.4,32.36,32.38,75700.0,18.3498,18.3725,18.3498,18.3612,75700.0
2005-09-09 15:50:00,32.39,32.4,32.34,32.35,127000.0,18.3669,18.3725,18.3385,18.3442,127000.0
2005-09-12 09:30:00,32.57,32.62,32.51,32.59,125200.0,18.4689,18.4973,18.4349,18.4803,125200.0
2005-09-12 09:40:00,32.59,32.76,32.59,32.61,110100.0,18.4803,18.5767,18.4803,18.4916,110100.0
2005-09-12 09:50:00,32.62,32.62,32.52,32.53,36600.0,18.4973,18.4973,18.4406,18.4462,36600.0
2005-09-12 10:00:00,32.53,32.56,32.46,32.52,58200.0,18.4462,18.4633,18.4065,18.4406,58200.0
2005-09-12 10:10:00,32.52,32.58,32.49,32.49,54200.0,18.4406,18.4746,18.4236,18.4236,54200.0
2005-09-12 10:20:00,32.49,32.51,32.45,32.45,38000.0,18.4236,18.4349,18.4009,18.4009,38000.0
2005-09-12 10:30:00,32.46,32.5,32.46,32.48,38400.0,18.4065,18.4292,18.4065,18.4179,38400.0
2005-09-12 10:40:00,32.48,32.56,32.46,32.55,95400.0,18.4179,18.4633,18.4065,18.4576,95400.0
2005-09-12 10:50:00,32.55,32.56,32.52,32.52,36400.0,18.4576,18.4633,18.4406,18.4406,36400.0
2005-09-12 11:00:00,32.52,32.52,32.49,32.51,60000.0,18.4406,18.4406,18.4236,18.4349,60000.0
2005-09-12 11:10:00,32.5,32.51,32.5,32.51,29700.0,18.4292,18.4349,18.4292,18.4349,29700.0
2005-09-12 11:20:00,32.5,32.54,32.5,32.51,35100.0,18.4292,18.4519,18.4292,18.4349,35100.0
2005-09-12 11:30:00,32.51,32.52,32.49,32.5,36700.0,18.4349,18.4406,18.4236,18.4292,36700.0
2005-09-12 11:40:00,32.51,32.51,32.49,32.5,26400.0,18.4349,18.4349,18.4236,18.4292,26400.0
2005-09-12 11:50:00,32.49,32.51,32.49,32.5,37700.0,18.4236,18.4349,18.4236,18.4292,37700.0
2005-09-12 12:00:00,32.5,32.51,32.49,32.5,50400.0,18.4292,18.4349,18.4236,18.4292,50400.0
2005-09-12 12:10:00,32.49,32.55,32.49,32.51,73000.0,18.4236,18.4576,18.4236,18.4349,73000.0
2005-09-12 12:20:00,32.51,32.55,32.5,32.52,54400.0,18.4349,18.4576,18.4292,18.4406,54400.0
2005-09-12 12:30:00,32.52,32.54,32.51,32.53,51500.0,18.4406,18.4519,18.4349,18.4462,51500.0
2005-09-12 12:40:00,32.54,32.55,32.53,32.53,42800.0,18.4519,18.4576,18.4462,18.4462,42800.0
2005-09-12 12:50:00,32.53,32.53,32.5,32.52,60200.0,18.4462,18.4462,18.4292,18.4406,60200.0
2005-09-12 13:00:00,32.51,32.53,32.51,32.51,38400.0,18.4349,18.4462,18.4349,18.4349,38400.0
2005-09-12 13:10:00,32.51,32.53,32.5,32.53,65400.0,18.4349,18.4462,18.4292,18.4462,65400.0
2005-09-12 13:20:00,32.52,32.6,32.52,32.55,59400.0,18.4406,18.4859,18.4406,18.4576,59400.0
2005-09-12 13:30:00,32.56,32.58,32.53,32.58,22800.0,18.4633,18.4746,18.4462,18.4746,22800.0
2005-09-12 13:40:00,32.58,32.61,32.57,32.59,68700.0,18.4746,18.4916,18.4689,18.4803,68700.0
2005-09-12 13:50:00,32.59,32.6,32.56,32.56,37800.0,18.4803,18.4859,18.4633,18.4633,37800.0
2005-09-12 14:00:00,32.55,32.58,32.53,32.58,39400.0,18.4576,18.4746,18.4462,18.4746,39400.0
2005-09-12 14:10:00,32.57,32.63,32.55,32.63,68300.0,18.4689,18.5029,18.4576,18.5029,68300.0
2005-09-12 14:20:00,32.64,32.64,32.58,32.6,55100.0,18.5086,18.5086,18.4746,18.4859,55100.0
2005-09-12 14:30:00,32.6,32.6,32.54,32.55,44800.0,18.4859,18.4859,18.4519,18.4576,44800.0
2005-09-12 14:40:00,32.54,32.57,32.53,32.54,28700.0,18.4519,18.4689,18.4462,18.4519,28700.0
2005-09-12 14:50:00,32.55,32.56,32.54,32.55,23800.0,18.4576,18.4633,18.4519,18.4576,23800.0
2005-09-12 15:00:00,32.55,32.55,32.5,32.53,21500.0,18.4576,18.4576,18.4292,18.4462,21500.0
2005-09-12 15:10:00,32.53,32.55,32.51,32.51,36300.0,18.4462,18.4576,18.4349,18.4349,36300.0
2005-09-12 15:20:00,32.52,32.54,32.5,32.54,57400.0,18.4406,18.4519,18.4292,18.4519,57400.0
2005-09-12 15:30:00,32.54,32.54,32.49,32.5,99300.0,18.4519,18.4519,18.4236,18.4292,99300.0
2005-09-12 15:40:00,32.5,32.52,32.48,32.51,93500.0,18.4292,18.4406,18.4179,18.4349,93500.0
2005-09-12 15:50:00,32.5,32.52,32.49,32.52,90600.0,18.4292,18.4406,18.4236,18.4406,90600.0
2005-09-13 09:30:00,32.67,32.68,32.61,32.65,142500.0,18.5256,18.5313,18.4916,18.5143,142500.0
2005-09-13 09:40:00,32.65,32.73,32.64,32.67,75200.0,18.5143,18.5597,18.5086,18.5256,75200.0
2005-09-13 09:50:00,32.65,32.66,32.5,32.5,64600.0,18.5143,18.52,18.4292,18.4292,64600.0
2005-09-13 10:00:00,32.51,32.6,32.49,32.56,47200.0,18.4349,18.4859,18.4236,18.4633,47200.0
2005-09-13 10:10:00,32.55,32.65,32.55,32.63,38100.0,18.4576,18.5143,18.4576,18.5029,38100.0
2005-09-13 10:20:00,32.64,32.66,32.55,32.55,38200.0,18.5086,18.52,18.4576,18.4576,38200.0
2005-09-13 10:30:00,32.54,32.57,32.51,32.56,22900.0,18.4519,18.4689,18.4349,18.4633,22900.0
2005-09-13 10:40:00,32.56,32.62,32.56,32.56,52000.0,18.4633,18.4973,18.4633,18.4633,52000.0
2005-09-13 10:50:00,32.56,32.57,32.53,32.56,40300.0,18.4633,18.4689,18.4462,18.4633,40300.0
2005-09-13 11:00:00,32.55,32.56,32.5,32.5,91600.0,18.4576,18.4633,18.4292,18.4292,91600.0
2005-09-13 11:10:00,32.5,32.56,32.5,32.56,46700.0,18.4292,18.4633,18.4292,18.4633,46700.0
2005-09-13 11:20:00,32.55,32.57,32.55,32.57,30300.0,18.4576,18.4689,18.4576,18.4689,30300.0
2005-09-13 11:30:00,32.57,32.6,32.55,32.59,54700.0,18.4689,18.4859,18.4576,18.4803,54700.0
2005-09-13 11:40:00,32.59,32.59,32.54,32.54,27600.0,18.4803,18.4803,18.4519,18.4519,27600.0
2005-09-13 11:50:00,32.54,32.56,32.53,32.54,14800.0,18.4519,18.4633,18.4462,18.4519,14800.0
2005-09-13 12:00:00,32.54,32.56,32.54,32.56,26400.0,18.4519,18.4633,18.4519,18.4633,26400.0
2005-09-13 12:10:00,32.55,32.57,32.55,32.57,19100.0,18.4576,18.4689,18.4576,18.4689,19100.0
2005-09-13 12:20:00,32.57,32.59,32.57,32.58,19000.0,18.4689,18.4803,18.4689,18.4746,19000.0
2005-09-13 12:30:00,32.58,32.63,32.57,32.61,28700.0,18.4746,18.5029,18.4689,18.4916,28700.0
2005-09-13 12:40:00,32.6,32.6,32.58,32.6,30200.0,18.4859,18.4859,18.4746,18.4859,30200.0
2005-09-13 12:50:00,32.6,32.62,32.59,32.6,40700.0,18.4859,18.4973,18.4803,18.4859,40700.0
2005-09-13 13:00:00,32.58,32.62,32.54,32.55,86600.0,18.4746,18.4973,18.4519,18.4576,86600.0
2005-09-13 13:10:00,32.54,32.56,32.53,32.55,29000.0,18.4519,18.4633,18.4462,18.4576,29000.0
2005-09-13 13:20:00,32.55,32.55,32.53,32.55,116000.0,18.4576,18.4576,18.4462,18.4576,116000.0
2005-09-13 13:30:00,32.56,32.56,32.54,32.55,74700.0,18.4633,18.4633,18.4519,18.4576,74700.0
2005-09-13 13:40:00,32.54,32.54,32.51,32.52,34800.0,18.4519,18.4519,18.4349,18.4406,34800.0
2005-09-13 13:50:00,32.52,32.54,32.52,32.53,12600.0,18.4406,18.4519,18.4406,18.4462,12600.0
2005-09-13 14:00:00,32.52,32.56,32.5,32.54,161800.0,18.4406,18.4633,18.4292,18.4519,161800.0
2005-09-13 14:10:00,32.53,32.58,32.52,32.54,71500.0,18.4462,18.4746,18.4406,18.4519,71500.0
2005-09-13 14:20:00,32.55,32.57,32.52,32.54,82800.0,18.4576,18.4689,18.4406,18.4519,82800.0
2005-09-13 14:30:00,32.54,32.55,32.54,32.55,31000.0,18.4519,18.4576,18.4519,18.4576,31000.0
2005-09-13 14:40:00,32.55,32.55,32.51,32.52,22300.0,18.4576,18.4576,18.4349,18.4406,22300.0
2005-09-13 14:50:00,32.53,32.55,32.51,32.52,18200.0,18.4462,18.4576,18.4349,18.4406,18200.0
2005-09-13 15:00:00,32.52,32.54,32.5,32.51,95200.0,18.4406,18.4519,18.4292,18.4349,95200.0
2005-09-13 15:10:00,32.51,32.52,32.49,32.5,108000.0,18.4349,18.4406,18.4236,18.4292,108000.0
2005-09-13 15:20:00,32.51,32.51,32.49,32.5,54100.0,18.4349,18.4349,18.4236,18.4292,54100.0
2005-09-13 15:30:00,32.51,32.52,32.47,32.48,179700.0,18.4349,18.4406,18.4122,18.4179,179700.0
2005-09-13 15:40:00,32.47,32.48,32.4,32.43,176100.0,18.4122,18.4179,18.3725,18.3895,176100.0
2005-09-13 15:50:00,32.43,32.44,32.4,32.42,95200.0,18.3895,18.3952,18.3725,18.3839,95200.0
2005-09-14 09:30:00,32.52,32.62,32.5,32.55,49600.0,18.4406,18.4973,18.4292,18.4576,49600.0
2005-09-14 09:40:00,32.56,32.61,32.5,32.57,46400.0,18.4633,18.4916,18.4292,18.4689,46400.0
2005-09-14 09:50:00,32.57,32.6,32.51,32.54,55600.0,18.4689,18.4859,18.4349,18.4519,55600.0
2005-09-14 10:00:00,32.54,32.56,32.51,32.52,68500.0,18.4519,18.4633,18.4349,18.4406,68500.0
2005-09-14 10:10:00,32.52,32.59,32.5,32.55,40900.0,18.4406,18.4803,18.4292,18.4576,40900.0
2005-09-14 10:20:00,32.56,32.61,32.56,32.57,79700.0,18.4633,18.4916,18.4633,18.4689,79700.0
2005-09-14 10:30:00,32.58,32.62,32.56,32.59,60300.0,18.4746,18.4973,18.4633,18.4803,60300.0
2005-09-14 10:40:00,32.58,32.62,32.57,32.59,28800.0,18.4746,18.4973,18.4689,18.4803,28800.0
2005-09-14 10:50:00,32.59,32.62,32.57,32.57,30900.0,18.4803,18.4973,18.4689,18.4689,30900.0
2005-09-14 11:00:00,32.57,32.59,32.56,32.57,51100.0,18.4689,18.4803,18.4633,18.4689,51100.0
2005-09-14 11:10:00,32.58,32.61,32.56,32.57,62900.0,18.4746,18.4916,18.4633,18.4689,62900.0
2005-09-14 11:20:00,32.57,32.58,32.55,32.56,25200.0,18.4689,18.4746,18.4576,18.4633,25200.0
2005-09-14 11:30:00,32.56,32.59,32.54,32.59,53500.0,18.4633,18.4803,18.4519,18.4803,53500.0
2005-09-14 11:40:00,32.59,32.61,32.57,32.6,34000.0,18.4803,18.4916,18.4689,18.4859,34000.0
2005-09-14 11:50:00,32.6,32.62,32.59,32.61,32400.0,18.4859,18.4973,18.4803,18.4916,32400.0
2005-09-14 12:00:00,32.6,32.65,32.58,32.63,34400.0,18.4859,18.5143,18.4746,18.5029,34400.0
2005-09-14 12:10:00,32.64,32.65,32.62,32.63,37000.0,18.5086,18.5143,18.4973,18.5029,37000.0
2005-09-14 12:20:00,32.63,32.64,32.59,32.62,31400.0,18.5029,18.5086,18.4803,18.4973,31400.0
2005-09-14 12:30:00,32.61,32.63,32.59,32.62,44900.0,18.4916,18.5029,18.4803,18.4973,44900.0
2005-09-14 12:40:00,32.62,32.66,32.62,32.65,20800.0,18.4973,18.52,18.4973,18.5143,20800.0
2005-09-14 12:50:00,32.65,32.72,32.65,32.7,36900.0,18.5143,18.554,18.5143,18.5426,36900.0
2005-09-14 13:00:00,32.7,32.71,32.64,32.7,50300.0,18.5426,18.5483,18.5086,18.5426,50300.0
2005-09-14 13:10:00,32.7,32.74,32.68,32.74,63300.0,18.5426,18.5653,18.5313,18.5653,63300.0
2005-09-14 13:20:00,32.74,32.74,32.72,32.72,71300.0,18.5653,18.5653,18.554,18.554,71300.0
2005-09-14 13:30:00,32.72,32.72,32.61,32.62,47800.0,18.554,18.554,18.4916,18.4973,47800.0
2005-09-14 13:40:00,32.62,32.62,32.57,32.6,66800.0,18.4973,18.4973,18.4689,18.4859,66800.0
2005-09-14 13:50:00,32.61,32.71,32.6,32.7,43700.0,18.4916,18.5483,18.4859,18.5426,43700.0
2005-09-14 14:00:00,32.71,32.72,32.69,32.69,46200.0,18.5483,18.554,18.537,18.537,46200.0
2005-09-14 14:10:00,32.7,32.71,32.55,32.56,120500.0,18.5426,18.5483,18.4576,18.4633,120500.0
2005-09-14 14:20:00,32.55,32.58,32.51,32.53,54600.0,18.4576,18.4746,18.4349,18.4462,54600.0
2005-09-14 14:30:00,32.54,32.54,32.49,32.49,83700.0,18.4519,18.4519,18.4236,18.4236,83700.0
2005-09-14 14:40:00,32.5,32.5,32.48,32.49,54700.0,18.4292,18.4292,18.4179,18.4236,54700.0
2005-09-14 14:50:00,32.49,32.5,32.48,32.49,52800.0,18.4236,18.4292,18.4179,18.4236,52800.0
2005-09-14 15:00:00,32.49,32.5,32.47,32.48,56400.0,18.4236,18.4292,18.4122,18.4179,56400.0
2005-09-14 15:10:00,32.48,32.5,32.46,32.49,61600.0,18.4179,18.4292,18.4065,18.4236,61600.0
2005-09-14 15:20:00,32.49,32.51,32.49,32.5,140100.0,18.4236,18.4349,18.4236,18.4292,140100.0
2005-09-14 15:30:00,32.5,32.51,32.48,32.49,332600.0,18.4292,18.4349,18.4179,18.4236,332600.0
2005-09-14 15:40:00,32.48,32.49,32.42,32.44,139300.0,18.4179,18.4236,18.3839,18.3952,139300.0
2005-09-14 15:50:00,32.43,32.44,32.35,32.39,158900.0,18.3895,18.3952,18.3442,18.3669,158900.0
2005-09-15 09:30:00,32.41,32.55,32.41,32.55,89600.0,18.3782,18.4576,18.3782,18.4576,89600.0
2005-09-15 09:40:00,32.54,32.54,32.4,32.44,23500.0,18.4519,18.4519,18.3725,18.3952,23500.0
2005-09-15 09:50:00,32.43,32.51,32.41,32.48,30500.0,18.3895,18.4349,18.3782,18.4179,30500.0
2005-09-15 10:00:00,32.49,32.5,32.46,32.47,31400.0,18.4236,18.4292,18.4065,18.4122,31400.0
2005-09-15 10:10:00,32.47,32.48,32.41,32.41,24400.0,18.4122,18.4179,18.3782,18.3782,24400.0
2005-09-15 10:20:00,32.4,32.42,32.38,32.38,47900.0,18.3725,18.3839,18.3612,18.3612,47900.0
2005-09-15 10:30:00,32.38,32.42,32.32,32.32,86000.0,18.3612,18.3839,18.3272,18.3272,86000.0
2005-09-15 10:40:00,32.34,32.36,32.26,32.26,49200.0,18.3385,18.3498,18.2931,18.2931,49200.0
2005-09-15 10:50:00,32.25,32.34,32.25,32.31,53000.0,18.2875,18.3385,18.2875,18.3215,53000.0
2005-09-15 11:00:00,32.31,32.36,32.3,32.31,37600.0,18.3215,18.3498,18.3158,18.3215,37600.0
2005-09-15 11:10:00,32.31,32.31,32.22,32.26,68900.0,18.3215,18.3215,18.2705,18.2931,68900.0
2005-09-15 11:20:00,32.25,32.27,32.22,32.25,59600.0,18.2875,18.2988,18.2705,18.2875,59600.0
2005-09-15 11:30:00,32.24,32.24,32.2,32.22,26600.0,18.2818,18.2818,18.2591,18.2705,26600.0
2005-09-15 11:40:00,32.23,32.29,32.23,32.28,38800.0,18.2761,18.3102,18.2761,18.3045,38800.0
2005-09-15 11:50:00,32.29,32.31,32.27,32.28,29300.0,18.3102,18.3215,18.2988,18.3045,29300.0
2005-09-15 12:00:00,32.27,32.28,32.18,32.2,51500.0,18.2988,18.3045,18.2478,18.2591,51500.0
2005-09-15 12:10:00,32.19,32.23,32.18,32.23,27100.0,18.2534,18.2761,18.2478,18.2761,27100.0
2005-09-15 12:20:00,32.23,32.23,32.17,32.2,22200.0,18.2761,18.2761,18.2421,18.2591,22200.0
2005-09-15 12:30:00,32.2,32.23,32.19,32.21,18400.0,18.2591,18.2761,18.2534,18.2648,18400.0
2005-09-15 12:40:00,32.19,32.24,32.18,32.2,42500.0,18.2534,18.2818,18.2478,18.2591,42500.0
2005-09-15 12:50:00,32.2,32.26,32.2,32.26,26700.0,18.2591,18.2931,18.2591,18.2931,26700.0
2005-09-15 13:00:00,32.26,32.31,32.26,32.31,34100.0,18.2931,18.3215,18.2931,18.3215,34100.0
2005-09-15 13:10:00,32.32,32.39,32.31,32.37,45500.0,18.3272,18.3669,18.3215,18.3555,45500.0
2005-09-15 13:20:00,32.36,32.36,32.25,32.26,59900.0,18.3498,18.3498,18.2875,18.2931,59900.0
2005-09-15 13:30:00,32.26,32.3,32.25,32.28,20500.0,18.2931,18.3158,18.2875,18.3045,20500.0
2005-09-15 13:40:00,32.27,32.3,32.25,32.28,30000.0,18.2988,18.3158,18.2875,18.3045,30000.0
2005-09-15 13:50:00,32.28,32.32,32.26,32.28,41500.0,18.3045,18.3272,18.2931,18.3045,41500.0
2005-09-15 14:00:00,32.27,32.27,32.15,32.21,101400.0,18.2988,18.2988,18.2308,18.2648,101400.0
2005-09-15 14:10:00,32.21,32.22,32.19,32.21,39500.0,18.2648,18.2705,18.2534,18.2648,39500.0
2005-09-15 14:20:00,32.2,32.23,32.19,32.21,28900.0,18.2591,18.2761,18.2534,18.2648,28900.0
2005-09-15 14:30:00,32.21,32.27,32.21,32.24,36000.0,18.2648,18.2988,18.2648,18.2818,36000.0
2005-09-15 14:40:00,32.24,32.26,32.22,32.24,46000.0,18.2818,18.2931,18.2705,18.2818,46000.0
2005-09-15 14:50:00,32.23,32.26,32.21,32.21,26500.0,18.2761,18.2931,18.2648,18.2648,26500.0
2005-09-15 15:00:00,32.2,32.22,32.18,32.19,51100.0,18.2591,18.2705,18.2478,18.2534,51100.0
2005-09-15 15:10:00,32.19,32.21,32.16,32.18,58400.0,18.2534,18.2648,18.2364,18.2478,58400.0
2005-09-15 15:20:00,32.18,32.2,32.15,32.17,54300.0,18.2478,18.2591,18.2308,18.2421,54300.0
2005-09-15 15:30:00,32.16,32.17,32.09,32.15,83500.0,18.2364,18.2421,18.1967,18.2308,83500.0
2005-09-15 15:40:00,32.15,32.22,32.11,32.16,113700.0,18.2308,18.2705,18.2081,18.2364,113700.0
2005-09-15 15:50:00,32.17,32.18,32.14,32.16,104400.0,18.2421,18.2478,18.2251,18.2364,104400.0
2005-09-16 09:30:00,32.37,32.5,32.36,32.47,676700.0,18.3555,18.4292,18.3498,18.4122,676700.0
2005-09-16 09:40:00,32.48,32.55,32.47,32.52,251500.0,18.4179,18.4576,18.4122,18.4406,251500.0
2005-09-16 09:50:00,32.53,32.57,32.49,32.5,101000.0,18.4462,18.4689,18.4236,18.4292,101000.0
2005-09-16 10:00:00,32.5,32.56,32.49,32.56,96900.0,18.4292,18.4633,18.4236,18.4633,96900.0
2005-09-16 10:10:00,32.53,32.53,32.49,32.49,47300.0,18.4462,18.4462,18.4236,18.4236,47300.0
2005-09-16 10:20:00,32.5,32.52,32.49,32.49,48700.0,18.4292,18.4406,18.4236,18.4236,48700.0
2005-09-16 10:30:00,32.5,32.52,32.49,32.51,43100.0,18.4292,18.4406,18.4236,18.4349,43100.0
2005-09-16 10:40:00,32.51,32.52,32.49,32.49,44000.0,18.4349,18.4406,18.4236,18.4236,44000.0
2005-09-16 10:50:00,32.49,32.51,32.49,32.5,62100.0,18.4236,18.4349,18.4236,18.4292,62100.0
2005-09-16 11:00:00,32.5,32.51,32.5,32.5,40700.0,18.4292,18.4349,18.4292,18.4292,40700.0
2005-09-16 11:10:00,32.5,32.59,32.5,32.58,35400.0,18.4292,18.4803,18.4292,18.4746,35400.0
2005-09-16 11:20:00,32.58,32.58,32.56,32.56,38300.0,18.4746,18.4746,18.4633,18.4633,38300.0
2005-09-16 11:30:00,32.57,32.59,32.52,32.54,38900.0,18.4689,18.4803,18.4406,18.4519,38900.0
2005-09-16 11:40:00,32.55,32.61,32.55,32.55,43200.0,18.4576,18.4916,18.4576,18.4576,43200.0
2005-09-16 11:50:00,32.55,32.62,32.54,32.56,59600.0,18.4576,18.4973,18.4519,18.4633,59600.0
2005-09-16 12:00:00,32.57,32.62,32.56,32.6,75800.0,18.4689,18.4973,18.4633,18.4859,75800.0
2005-09-16 12:10:00,32.59,32.65,32.57,32.59,39500.0,18.4803,18.5143,18.4689,18.4803,39500.0
2005-09-16 12:20:00,32.58,32.6,32.56,32.57,22200.0,18.4746,18.4859,18.4633,18.4689,22200.0
2005-09-16 12:30:00,32.57,32.58,32.54,32.56,25000.0,18.4689,18.4746,18.4519,18.4633,25000.0
2005-09-16 12:40:00,32.57,32.61,32.56,32.6,35400.0,18.4689,18.4916,18.4633,18.4859,35400.0
2005-09-16 12:50:00,32.59,32.61,32.57,32.57,11400.0,18.4803,18.4916,18.4689,18.4689,11400.0
2005-09-16 13:00:00,32.58,32.58,32.52,32.53,20900.0,18.4746,18.4746,18.4406,18.4462,20900.0
2005-09-16 13:10:00,32.53,32.58,32.51,32.56,40000.0,18.4462,18.4746,18.4349,18.4633,40000.0
2005-09-16 13:20:00,32.55,32.55,32.51,32.52,31100.0,18.4576,18.4576,18.4349,18.4406,31100.0
2005-09-16 13:30:00,32.52,32.54,32.5,32.52,53800.0,18.4406,18.4519,18.4292,18.4406,53800.0
2005-09-16 13:40:00,32.52,32.59,32.5,32.59,42600.0,18.4406,18.4803,18.4292,18.4803,42600.0
2005-09-16 13:50:00,32.6,32.62,32.55,32.55,39200.0,18.4859,18.4973,18.4576,18.4576,39200.0
2005-09-16 14:00:00,32.55,32.6,32.51,32.54,84500.0,18.4576,18.4859,18.4349,18.4519,84500.0
2005-09-16 14:10:00,32.53,32.54,32.5,32.53,41100.0,18.4462,18.4519,18.4292,18.4462,41100.0
2005-09-16 14:20:00,32.52,32.54,32.5,32.5,33300.0,18.4406,18.4519,18.4292,18.4292,33300.0
2005-09-16 14:30:00,32.51,32.53,32.49,32.53,64100.0,18.4349,18.4462,18.4236,18.4462,64100.0
2005-09-16 14:40:00,32.52,32.55,32.49,32.51,57200.0,18.4406,18.4576,18.4236,18.4349,57200.0
2005-09-16 14:50:00,32.5,32.54,32.49,32.51,47000.0,18.4292,18.4519,18.4236,18.4349,47000.0
2005-09-16 15:00:00,32.52,32.6,32.51,32.55,44200.0,18.4406,18.4859,18.4349,18.4576,44200.0
2005-09-16 15:10:00,32.55,32.63,32.54,32.62,64600.0,18.4576,18.5029,18.4519,18.4973,64600.0
2005-09-16 15:20:00,32.63,32.65,32.58,32.59,49200.0,18.5029,18.5143,18.4746,18.4803,49200.0
2005-09-16 15:30:00,32.59,32.64,32.59,32.6,110900.0,18.4803,18.5086,18.4803,18.4859,110900.0
2005-09-16 15:40:00,32.6,32.65,32.6,32.6,107500.0,18.4859,18.5143,18.4859,18.4859,107500.0
2005-09-16 15:50:00,32.6,32.67,32.58,32.64,181700.0,18.4859,18.5256,18.4746,18.5086,181700.0
2005-09-19 09:30:00,32.63,32.63,32.52,32.53,61400.0,18.5029,18.5029,18.4406,18.4462,61400.0
2005-09-19 09:40:00,32.52,32.53,32.4,32.42,23200.0,18.4406,18.4462,18.3725,18.3839,23200.0
2005-09-19 09:50:00,32.41,32.52,32.41,32.52,38900.0,18.3782,18.4406,18.3782,18.4406,38900.0
2005-09-19 10:00:00,32.52,32.55,32.5,32.5,42600.0,18.4406,18.4576,18.4292,18.4292,42600.0
2005-09-19 10:10:00,32.5,32.52,32.46,32.46,31600.0,18.4292,18.4406,18.4065,18.4065,31600.0
2005-09-19 10:20:00,32.46,32.52,32.46,32.51,21900.0,18.4065,18.4406,18.4065,18.4349,21900.0
2005-09-19 10:30:00,32.51,32.58,32.51,32.58,40800.0,18.4349,18.4746,18.4349,18.4746,40800.0
2005-09-19 10:40:00,32.57,32.67,32.56,32.62,87700.0,18.4689,18.5256,18.4633,18.4973,87700.0
2005-09-19 10:50:00,32.62,32.63,32.57,32.6,38200.0,18.4973,18.5029,18.4689,18.4859,38200.0
2005-09-19 11:00:00,32.6,32.62,32.55,32.6,48000.0,18.4859,18.4973,18.4576,18.4859,48000.0
2005-09-19 11:10:00,32.6,32.61,32.55,32.56,55600.0,18.4859,18.4916,18.4576,18.4633,55600.0
2005-09-19 11:20:00,32.55,32.57,32.51,32.55,28000.0,18.4576,18.4689,18.4349,18.4576,28000.0
2005-09-19 11:30:00,32.55,32.55,32.5,32.51,19900.0,18.4576,18.4576,18.4292,18.4349,19900.0
2005-09-19 11:40:00,32.51,32.54,32.5,32.53,21600.0,18.4349,18.4519,18.4292,18.4462,21600.0
2005-09-19 11:50:00,32.53,32.58,32.5,32.55,25000.0,18.4462,18.4746,18.4292,18.4576,25000.0
2005-09-19 12:00:00,32.55,32.55,32.52,32.55,15400.0,18.4576,18.4576,18.4406,18.4576,15400.0
2005-09-19 12:10:00,32.55,32.6,32.54,32.56,35300.0,18.4576,18.4859,18.4519,18.4633,35300.0
2005-09-19 12:20:00,32.55,32.6,32.54,32.57,21400.0,18.4576,18.4859,18.4519,18.4689,21400.0
2005-09-19 12:30:00,32.57,32.57,32.54,32.54,13600.0,18.4689,18.4689,18.4519,18.4519,13600.0
2005-09-19 12:40:00,32.55,32.56,32.51,32.52,50100.0,18.4576,18.4633,18.4349,18.4406,50100.0
2005-09-19 12:50:00,32.52,32.53,32.5,32.52,23600.0,18.4406,18.4462,18.4292,18.4406,23600.0
2005-09-19 13:00:00,32.52,32.52,32.5,32.52,33000.0,18.4406,18.4406,18.4292,18.4406,33000.0
2005-09-19 13:10:00,32.52,32.53,32.49,32.49,37200.0,18.4406,18.4462,18.4236,18.4236,37200.0
2005-09-19 13:20:00,32.49,32.52,32.49,32.5,40400.0,18.4236,18.4406,18.4236,18.4292,40400.0
2005-09-19 13:30:00,32.5,32.54,32.5,32.53,26900.0,18.4292,18.4519,18.4292,18.4462,26900.0
2005-09-19 13:40:00,32.53,32.54,32.49,32.49,32900.0,18.4462,18.4519,18.4236,18.4236,32900.0
2005-09-19 13:50:00,32.49,32.55,32.49,32.55,33000.0,18.4236,18.4576,18.4236,18.4576,33000.0
2005-09-19 14:00:00,32.55,32.56,32.49,32.5,36700.0,18.4576,18.4633,18.4236,18.4292,36700.0
2005-09-19 14:10:00,32.5,32.53,32.49,32.51,34200.0,18.4292,18.4462,18.4236,18.4349,34200.0
2005-09-19 14:20:00,32.51,32.52,32.49,32.5,41600.0,18.4349,18.4406,18.4236,18.4292,41600.0
2005-09-19 14:30:00,32.5,32.51,32.48,32.48,42500.0,18.4292,18.4349,18.4179,18.4179,42500.0
2005-09-19 14:40:00,32.49,32.51,32.49,32.49,56400.0,18.4236,18.4349,18.4236,18.4236,56400.0
2005-09-19 14:50:00,32.49,32.53,32.49,32.52,22500.0,18.4236,18.4462,18.4236,18.4406,22500.0
2005-09-19 15:00:00,32.52,32.53,32.5,32.51,27400.0,18.4406,18.4462,18.4292,18.4349,27400.0
2005-09-19 15:10:00,32.52,32.53,32.5,32.52,31200.0,18.4406,18.4462,18.4292,18.4406,31200.0
2005-09-19 15:20:00,32.51,32.52,32.49,32.51,50100.0,18.4349,18.4406,18.4236,18.4349,50100.0
2005-09-19 15:30:00,32.5,32.53,32.49,32.5,49600.0,18.4292,18.4462,18.4236,18.4292,49600.0
2005-09-19 15:40:00,32.5,32.53,32.49,32.53,94900.0,18.4292,18.4462,18.4236,18.4462,94900.0
2005-09-19 15:50:00,32.53,32.53,32.48,32.52,96700.0,18.4462,18.4462,18.4179,18.4406,96700.0
2005-09-20 09:30:00,32.5,32.57,32.48,32.5,35900.0,18.4292,18.4689,18.4179,18.4292,35900.0
2005-09-20 09:40:00,32.48,32.48,32.36,32.37,33400.0,18.4179,18.4179,18.3498,18.3555,33400.0
2005-09-20 09:50:00,32.35,32.41,32.32,32.36,19500.0,18.3442,18.3782,18.3272,18.3498,19500.0
2005-09-20 10:00:00,32.37,32.4,32.37,32.4,38600.0,18.3555,18.3725,18.3555,18.3725,38600.0
2005-09-20 10:10:00,32.39,32.44,32.37,32.43,27500.0,18.3669,18.3952,18.3555,18.3895,27500.0
2005-09-20 10:20:00,32.42,32.43,32.35,32.37,31500.0,18.3839,18.3895,18.3442,18.3555,31500.0
2005-09-20 10:30:00,32.37,32.42,32.37,32.41,40500.0,18.3555,18.3839,18.3555,18.3782,40500.0
2005-09-20 10:40:00,32.39,32.43,32.39,32.43,33200.0,18.3669,18.3895,18.3669,18.3895,33200.0
2005-09-20 10:50:00,32.43,32.43,32.38,32.41,21300.0,18.3895,18.3895,18.3612,18.3782,21300.0
2005-09-20 11:00:00,32.41,32.41,32.36,32.36,26200.0,18.3782,18.3782,18.3498,18.3498,26200.0
2005-09-20 11:10:00,32.36,32.41,32.35,32.38,26300.0,18.3498,18.3782,18.3442,18.3612,26300.0
2005-09-20 11:20:00,32.38,32.41,32.38,32.4,18100.0,18.3612,18.3782,18.3612,18.3725,18100.0
2005-09-20 11:30:00,32.4,32.46,32.4,32.4,156700.0,18.3725,18.4065,18.3725,18.3725,156700.0
2005-09-20 11:40:00,32.4,32.4,32.3,32.3,79800.0,18.3725,18.3725,18.3158,18.3158,79800.0
2005-09-20 11:50:00,32.31,32.31,32.29,32.3,34600.0,18.3215,18.3215,18.3102,18.3158,34600.0
2005-09-20 12:00:00,32.3,32.32,32.29,32.29,90300.0,18.3158,18.3272,18.3102,18.3102,90300.0
2005-09-20 12:10:00,32.29,32.31,32.28,32.28,47800.0,18.3102,18.3215,18.3045,18.3045,47800.0
2005-09-20 12:20:00,32.28,32.29,32.25,32.26,26900.0,18.3045,18.3102,18.2875,18.2931,26900.0
2005-09-20 12:30:00,32.26,32.26,32.22,32.23,30800.0,18.2931,18.2931,18.2705,18.2761,30800.0
2005-09-20 12:40:00,32.24,32.25,32.21,32.22,20200.0,18.2818,18.2875,18.2648,18.2705,20200.0
2005-09-20 12:50:00,32.21,32.23,32.2,32.22,27000.0,18.2648,18.2761,18.2591,18.2705,27000.0
2005-09-20 13:00:00,32.22,32.24,32.2,32.2,79600.0,18.2705,18.2818,18.2591,18.2591,79600.0
2005-09-20 13:10:00,32.21,32.21,32.2,32.21,29200.0,18.2648,18.2648,18.2591,18.2648,29200.0
2005-09-20 13:20:00,32.22,32.25,32.21,32.23,63500.0,18.2705,18.2875,18.2648,18.2761,63500.0
2005-09-20 13:30:00,32.23,32.24,32.22,32.22,52600.0,18.2761,18.2818,18.2705,18.2705,52600.0
2005-09-20 13:40:00,32.23,32.23,32.19,32.2,38000.0,18.2761,18.2761,18.2534,18.2591,38000.0
2005-09-20 13:50:00,32.19,32.21,32.15,32.17,53100.0,18.2534,18.2648,18.2308,18.2421,53100.0
2005-09-20 14:00:00,32.16,32.18,32.14,32.16,54300.0,18.2364,18.2478,18.2251,18.2364,54300.0
2005-09-20 14:10:00,32.15,32.18,32.08,32.11,55700.0,18.2308,18.2478,18.1911,18.2081,55700.0
2005-09-20 14:20:00,32.12,32.12,32.05,32.06,79100.0,18.2138,18.2138,18.1741,18.1797,79100.0
2005-09-20 14:30:00,32.06,32.19,32.05,32.1,73600.0,18.1797,18.2534,18.1741,18.2024,73600.0
2005-09-20 14:40:00,32.1,32.11,32.01,32.01,71300.0,18.2024,18.2081,18.1514,18.1514,71300.0
2005-09-20 14:50:00,32.02,32.07,32.0,32.01,95900.0,18.157,18.1854,18.1457,18.1514,95900.0
2005-09-20 15:00:00,32.0,32.02,31.82,31.88,99300.0,18.1457,18.157,18.0436,18.0777,99300.0
2005-09-20 15:10:00,31.86,31.9,31.81,31.87,106300.0,18.0663,18.089,18.038,18.072,106300.0
2005-09-20 15:20:00,31.86,32.02,31.86,32.02,110000.0,18.0663,18.157,18.0663,18.157,110000.0
2005-09-20 15:30:00,32.02,32.04,31.94,31.94,103000.0,18.157,18.1684,18.1117,18.1117,103000.0
2005-09-20 15:40:00,31.95,31.99,31.86,31.88,106700.0,18.1174,18.14,18.0663,18.0777,106700.0
2005-09-20 15:50:00,31.88,31.92,31.87,31.88,114400.0,18.0777,18.1003,18.072,18.0777,114400.0
2005-09-21 09:30:00,31.15,31.53,31.1,31.25,326000.0,17.6637,17.8792,17.6354,17.7204,326000.0
2005-09-21 09:40:00,31.2,31.25,31.07,31.12,306900.0,17.6921,17.7204,17.6183,17.6467,306900.0
2005-09-21 09:50:00,31.13,31.25,31.12,31.21,258800.0,17.6524,17.7204,17.6467,17.6977,258800.0
2005-09-21 10:00:00,31.23,31.32,31.21,31.28,91600.0,17.7091,17.7601,17.6977,17.7374,91600.0
2005-09-21 10:10:00,31.27,31.29,31.21,31.28,94600.0,17.7318,17.7431,17.6977,17.7374,94600.0
2005-09-21 10:20:00,31.28,31.3,31.26,31.29,68500.0,17.7374,17.7488,17.7261,17.7431,68500.0
2005-09-21 10:30:00,31.28,31.48,31.28,31.45,125200.0,17.7374,17.8508,17.7374,17.8338,125200.0
2005-09-21 10:40:00,31.46,31.52,31.42,31.51,90100.0,17.8395,17.8735,17.8168,17.8678,90100.0
2005-09-21 10:50:00,31.51,31.55,31.48,31.49,88200.0,17.8678,17.8905,17.8508,17.8565,88200.0
2005-09-21 11:00:00,31.48,31.48,31.42,31.47,89600.0,17.8508,17.8508,17.8168,17.8452,89600.0
2005-09-21 11:10:00,31.46,31.47,31.39,31.43,122200.0,17.8395,17.8452,17.7998,17.8225,122200.0
2005-09-21 11:20:00,31.43,31.46,31.41,31.43,36200.0,17.8225,17.8395,17.8111,17.8225,36200.0
2005-09-21 11:30:00,31.44,31.44,31.4,31.42,51200.0,17.8282,17.8282,17.8055,17.8168,51200.0
2005-09-21 11:40:00,31.42,31.42,31.39,31.4,81300.0,17.8168,17.8168,17.7998,17.8055,81300.0
2005-09-21 11:50:00,31.4,31.44,31.39,31.44,57500.0,17.8055,17.8282,17.7998,17.8282,57500.0
2005-09-21 12:00:00,31.44,31.49,31.43,31.48,98100.0,17.8282,17.8565,17.8225,17.8508,98100.0
2005-09-21 12:10:00,31.48,31.49,31.44,31.45,84000.0,17.8508,17.8565,17.8282,17.8338,84000.0
2005-09-21 12:20:00,31.44,31.56,31.44,31.54,59700.0,17.8282,17.8962,17.8282,17.8849,59700.0
2005-09-21 12:30:00,31.55,31.61,31.53,31.55,73200.0,17.8905,17.9246,17.8792,17.8905,73200.0
2005-09-21 12:40:00,31.55,31.58,31.5,31.58,143500.0,17.8905,17.9075,17.8622,17.9075,143500.0
2005-09-21 12:50:00,31.57,31.62,31.55,31.57,48300.0,17.9019,17.9302,17.8905,17.9019,48300.0
2005-09-21 13:00:00,31.56,31.65,31.56,31.58,91300.0,17.8962,17.9472,17.8962,17.9075,91300.0
2005-09-21 13:10:00,31.59,31.59,31.56,31.58,53200.0,17.9132,17.9132,17.8962,17.9075,53200.0
2005-09-21 13:20:00,31.57,31.59,31.55,31.56,68500.0,17.9019,17.9132,17.8905,17.8962,68500.0
2005-09-21 13:30:00,31.57,31.58,31.47,31.5,73200.0,17.9019,17.9075,17.8452,17.8622,73200.0
2005-09-21 13:40:00,31.49,31.52,31.48,31.51,55200.0,17.8565,17.8735,17.8508,17.8678,55200.0
2005-09-21 13:50:00,31.51,31.53,31.49,31.52,54900.0,17.8678,17.8792,17.8565,17.8735,54900.0
2005-09-21 14:00:00,31.52,31.53,31.46,31.47,107900.0,17.8735,17.8792,17.8395,17.8452,107900.0
2005-09-21 14:10:00,31.47,31.5,31.47,31.49,22200.0,17.8452,17.8622,17.8452,17.8565,22200.0
2005-09-21 14:20:00,31.5,31.53,31.48,31.48,45700.0,17.8622,17.8792,17.8508,17.8508,45700.0
2005-09-21 14:30:00,31.48,31.52,31.47,31.5,31100.0,17.8508,17.8735,17.8452,17.8622,31100.0
2005-09-21 14:40:00,31.51,31.53,31.48,31.53,77500.0,17.8678,17.8792,17.8508,17.8792,77500.0
2005-09-21 14:50:00,31.54,31.58,31.51,31.52,108700.0,17.8849,17.9075,17.8678,17.8735,108700.0
2005-09-21 15:00:00,31.53,31.55,31.49,31.51,91200.0,17.8792,17.8905,17.8565,17.8678,91200.0
2005-09-21 15:10:00,31.51,31.52,31.49,31.52,66100.0,17.8678,17.8735,17.8565,17.8735,66100.0
2005-09-21 15:20:00,31.52,31.52,31.42,31.45,90800.0,17.8735,17.8735,17.8168,17.8338,90800.0
2005-09-21 15:30:00,31.45,31.5,31.42,31.5,101800.0,17.8338,17.8622,17.8168,17.8622,101800.0
2005-09-21 15:40:00,31.49,31.54,31.48,31.48,162400.0,17.8565,17.8849,17.8508,17.8508,162400.0
2005-09-21 15:50:00,31.49,31.5,31.39,31.44,223300.0,17.8565,17.8622,17.7998,17.8282,223300.0
2005-09-22 09:30:00,31.33,31.39,31.17,31.17,76400.0,17.7658,17.7998,17.6751,17.6751,76400.0
2005-09-22 09:40:00,31.17,31.33,31.16,31.31,130500.0,17.6751,17.7658,17.6694,17.7544,130500.0
2005-09-22 09:50:00,31.3,31.32,31.23,31.3,170300.0,17.7488,17.7601,17.7091,17.7488,170300.0
2005-09-22 10:00:00,31.3,31.31,31.26,31.3,98700.0,17.7488,17.7544,17.7261,17.7488,98700.0
2005-09-22 10:10:00,31.3,31.35,31.22,31.24,133700.0,17.7488,17.7771,17.7034,17.7147,133700.0
2005-09-22 10:20:00,31.24,31.25,31.19,31.19,66600.0,17.7147,17.7204,17.6864,17.6864,66600.0
2005-09-22 10:30:00,31.2,31.22,31.17,31.17,104000.0,17.6921,17.7034,17.6751,17.6751,104000.0
2005-09-22 10:40:00,31.17,31.19,31.1,31.14,148700.0,17.6751,17.6864,17.6354,17.658,148700.0
2005-09-22 10:50:00,31.13,31.16,31.02,31.02,138900.0,17.6524,17.6694,17.59,17.59,138900.0
2005-09-22 11:00:00,31.02,31.04,30.97,31.04,263900.0,17.59,17.6013,17.5616,17.6013,263900.0
2005-09-22 11:10:00,31.04,31.04,30.96,31.0,302600.0,17.6013,17.6013,17.556,17.5787,302600.0
2005-09-22 11:20:00,30.99,31.05,30.96,31.01,162400.0,17.573,17.607,17.556,17.5843,162400.0
2005-09-22 11:30:00,31.01,31.02,30.99,31.01,51400.0,17.5843,17.59,17.573,17.5843,51400.0
2005-09-22 11:40:00,31.02,31.12,31.01,31.1,102500.0,17.59,17.6467,17.5843,17.6354,102500.0
2005-09-22 11:50:00,31.1,31.11,31.05,31.07,136100.0,17.6354,17.641,17.607,17.6183,136100.0
2005-09-22 12:00:00,31.07,31.07,31.04,31.06,87600.0,17.6183,17.6183,17.6013,17.6127,87600.0
2005-09-22 12:10:00,31.06,31.06,31.04,31.05,73900.0,17.6127,17.6127,17.6013,17.607,73900.0
2005-09-22 12:20:00,31.05,31.09,31.04,31.07,87300.0,17.607,17.6297,17.6013,17.6183,87300.0
2005-09-22 12:30:00,31.08,31.16,31.06,31.14,48200.0,17.624,17.6694,17.6127,17.658,48200.0
2005-09-22 12:40:00,31.14,31.26,31.13,31.26,44500.0,17.658,17.7261,17.6524,17.7261,44500.0
2005-09-22 12:50:00,31.27,31.3,31.24,31.3,49700.0,17.7318,17.7488,17.7147,17.7488,49700.0
2005-09-22 13:00:00,31.3,31.36,31.3,31.35,47000.0,17.7488,17.7828,17.7488,17.7771,47000.0
2005-09-22 13:10:00,31.36,31.59,31.35,31.58,126000.0,17.7828,17.9132,17.7771,17.9075,126000.0
2005-09-22 13:20:00,31.58,31.6,31.52,31.52,56800.0,17.9075,17.9189,17.8735,17.8735,56800.0
2005-09-22 13:30:00,31.52,31.54,31.44,31.5,59900.0,17.8735,17.8849,17.8282,17.8622,59900.0
2005-09-22 13:40:00,31.5,31.68,31.5,31.66,114800.0,17.8622,17.9642,17.8622,17.9529,114800.0
2005-09-22 13:50:00,31.67,31.68,31.63,31.67,90100.0,17.9586,17.9642,17.9359,17.9586,90100.0
2005-09-22 14:00:00,31.67,31.7,31.65,31.69,84200.0,17.9586,17.9756,17.9472,17.9699,84200.0
2005-09-22 14:10:00,31.69,31.7,31.61,31.64,85800.0,17.9699,17.9756,17.9246,17.9416,85800.0
2005-09-22 14:20:00,31.63,31.65,31.6,31.62,45000.0,17.9359,17.9472,17.9189,17.9302,45000.0
2005-09-22 14:30:00,31.62,31.68,31.58,31.64,99600.0,17.9302,17.9642,17.9075,17.9416,99600.0
2005-09-22 14:40:00,31.64,31.64,31.58,31.63,66100.0,17.9416,17.9416,17.9075,17.9359,66100.0
2005-09-22 14:50:00,31.63,31.63,31.6,31.6,82600.0,17.9359,17.9359,17.9189,17.9189,82600.0
2005-09-22 15:00:00,31.62,31.69,31.56,31.67,107600.0,17.9302,17.9699,17.8962,17.9586,107600.0
2005-09-22 15:10:00,31.66,31.68,31.61,31.61,63800.0,17.9529,17.9642,17.9246,17.9246,63800.0
2005-09-22 15:20:00,31.59,31.62,31.55,31.55,113700.0,17.9132,17.9302,17.8905,17.8905,113700.0
2005-09-22 15:30:00,31.56,31.56,31.49,31.5,169700.0,17.8962,17.8962,17.8565,17.8622,169700.0
2005-09-22 15:40:00,31.5,31.51,31.41,31.47,175400.0,17.8622,17.8678,17.8111,17.8452,175400.0
2005-09-22 15:50:00,31.48,31.49,31.43,31.45,223800.0,17.8508,17.8565,17.8225,17.8338,223800.0
2005-09-23 09:30:00,31.43,31.55,31.42,31.44,88100.0,17.8225,17.8905,17.8168,17.8282,88100.0
2005-09-23 09:40:00,31.44,31.46,31.34,31.39,67900.0,17.8282,17.8395,17.7715,17.7998,67900.0
2005-09-23 09:50:00,31.38,31.38,31.19,31.25,51300.0,17.7941,17.7941,17.6864,17.7204,51300.0
2005-09-23 10:00:00,31.3,31.35,31.25,31.34,64000.0,17.7488,17.7771,17.7204,17.7715,64000.0
2005-09-23 10:10:00,31.32,31.37,31.12,31.12,120400.0,17.7601,17.7885,17.6467,17.6467,120400.0
2005-09-23 10:20:00,31.12,31.2,31.05,31.05,123100.0,17.6467,17.6921,17.607,17.607,123100.0
2005-09-23 10:30:00,31.05,31.18,30.99,31.01,239600.0,17.607,17.6807,17.573,17.5843,239600.0
2005-09-23 10:40:00,31.01,31.11,31.01,31.02,74200.0,17.5843,17.641,17.5843,17.59,74200.0
2005-09-23 10:50:00,31.02,31.09,31.02,31.08,45600.0,17.59,17.6297,17.59,17.624,45600.0
2005-09-23 11:00:00,31.07,31.17,31.02,31.14,133000.0,17.6183,17.6751,17.59,17.658,133000.0
2005-09-23 11:10:00,31.15,31.31,31.14,31.3,104700.0,17.6637,17.7544,17.658,17.7488,104700.0
2005-09-23 11:20:00,31.32,31.52,31.28,31.47,114900.0,17.7601,17.8735,17.7374,17.8452,114900.0
2005-09-23 11:30:00,31.47,31.52,31.43,31.5,32600.0,17.8452,17.8735,17.8225,17.8622,32600.0
2005-09-23 11:40:00,31.48,31.58,31.47,31.54,40300.0,17.8508,17.9075,17.8452,17.8849,40300.0
2005-09-23 11:50:00,31.54,31.57,31.52,31.55,55200.0,17.8849,17.9019,17.8735,17.8905,55200.0
2005-09-23 12:00:00,31.55,31.61,31.52,31.56,29700.0,17.8905,17.9246,17.8735,17.8962,29700.0
2005-09-23 12:10:00,31.55,31.63,31.54,31.62,59800.0,17.8905,17.9359,17.8849,17.9302,59800.0
2005-09-23 12:20:00,31.63,31.67,31.61,31.61,54900.0,17.9359,17.9586,17.9246,17.9246,54900.0
2005-09-23 12:30:00,31.63,31.63,31.56,31.6,43900.0,17.9359,17.9359,17.8962,17.9189,43900.0
2005-09-23 12:40:00,31.6,31.65,31.58,31.65,39200.0,17.9189,17.9472,17.9075,17.9472,39200.0
2005-09-23 12:50:00,31.65,31.66,31.62,31.64,35600.0,17.9472,17.9529,17.9302,17.9416,35600.0
2005-09-23 13:00:00,31.64,31.65,31.62,31.65,35300.0,17.9416,17.9472,17.9302,17.9472,35300.0
2005-09-23 13:10:00,31.65,31.68,31.62,31.68,34400.0,17.9472,17.9642,17.9302,17.9642,34400.0
2005-09-23 13:20:00,31.66,31.68,31.65,31.65,26800.0,17.9529,17.9642,17.9472,17.9472,26800.0
2005-09-23 13:30:00,31.65,31.74,31.61,31.71,36600.0,17.9472,17.9983,17.9246,17.9813,36600.0
2005-09-23 13:40:00,31.71,31.75,31.7,31.72,28200.0,17.9813,18.0039,17.9756,17.9869,28200.0
2005-09-23 13:50:00,31.71,31.81,31.71,31.81,53400.0,17.9813,18.038,17.9813,18.038,53400.0
2005-09-23 14:00:00,31.82,31.86,31.81,31.86,52100.0,18.0436,18.0663,18.038,18.0663,52100.0
2005-09-23 14:10:00,31.86,32.0,31.85,31.86,98900.0,18.0663,18.1457,18.0606,18.0663,98900.0
2005-09-23 14:20:00,31.86,31.89,31.82,31.82,48500.0,18.0663,18.0833,18.0436,18.0436,48500.0
2005-09-23 14:30:00,31.85,31.85,31.8,31.82,32100.0,18.0606,18.0606,18.0323,18.0436,32100.0
2005-09-23 14:40:00,31.82,31.87,31.8,31.86,55900.0,18.0436,18.072,18.0323,18.0663,55900.0
2005-09-23 14:50:00,31.87,31.87,31.79,31.85,55700.0,18.072,18.072,18.0266,18.0606,55700.0
2005-09-23 15:00:00,31.85,31.85,31.81,31.81,64800.0,18.0606,18.0606,18.038,18.038,64800.0
2005-09-23 15:10:00,31.81,31.84,31.76,31.8,66600.0,18.038,18.055,18.0096,18.0323,66600.0
2005-09-23 15:20:00,31.8,31.81,31.73,31.74,77400.0,18.0323,18.038,17.9926,17.9983,77400.0
2005-09-23 15:30:00,31.71,31.72,31.63,31.65,105200.0,17.9813,17.9869,17.9359,17.9472,105200.0
2005-09-23 15:40:00,31.65,31.66,31.6,31.6,77800.0,17.9472,17.9529,17.9189,17.9189,77800.0
2005-09-23 15:50:00,31.58,31.66,31.57,31.65,113200.0,17.9075,17.9529,17.9019,17.9472,113200.0
2005-09-26 09:30:00,31.92,32.02,31.88,32.0,122000.0,18.1003,18.157,18.0777,18.1457,122000.0
2005-09-26 09:40:00,32.0,32.1,31.99,32.07,92100.0,18.1457,18.2024,18.14,18.1854,92100.0
2005-09-26 09:50:00,32.06,32.11,32.02,32.04,57300.0,18.1797,18.2081,18.157,18.1684,57300.0
2005-09-26 10:00:00,32.04,32.04,32.0,32.01,37200.0,18.1684,18.1684,18.1457,18.1514,37200.0
2005-09-26 10:10:00,32.02,32.1,32.0,32.08,61800.0,18.157,18.2024,18.1457,18.1911,61800.0
2005-09-26 10:20:00,32.08,32.13,32.02,32.12,83300.0,18.1911,18.2194,18.157,18.2138,83300.0
2005-09-26 10:30:00,32.12,32.14,31.97,32.0,103100.0,18.2138,18.2251,18.1287,18.1457,103100.0
2005-09-26 10:40:00,32.0,32.04,31.93,32.0,64400.0,18.1457,18.1684,18.106,18.1457,64400.0
2005-09-26 10:50:00,32.0,32.04,31.98,31.98,69400.0,18.1457,18.1684,18.1344,18.1344,69400.0
2005-09-26 11:00:00,31.99,32.0,31.96,31.97,67900.0,18.14,18.1457,18.123,18.1287,67900.0
2005-09-26 11:10:00,31.97,31.99,31.91,31.95,116200.0,18.1287,18.14,18.0947,18.1174,116200.0
2005-09-26 11:20:00,31.95,32.1,31.95,32.08,100300.0,18.1174,18.2024,18.1174,18.1911,100300.0
2005-09-26 11:30:00,32.07,32.2,32.07,32.19,142000.0,18.1854,18.2591,18.1854,18.2534,142000.0
2005-09-26 11:40:00,32.18,32.18,32.1,32.15,45000.0,18.2478,18.2478,18.2024,18.2308,45000.0
2005-09-26 11:50:00,32.15,32.18,32.15,32.15,100900.0,18.2308,18.2478,18.2308,18.2308,100900.0
2005-09-26 12:00:00,32.15,32.16,32.14,32.14,21200.0,18.2308,18.2364,18.2251,18.2251,21200.0
2005-09-26 12:10:00,32.14,32.19,32.14,32.16,33500.0,18.2251,18.2534,18.2251,18.2364,33500.0
2005-09-26 12:20:00,32.17,32.28,32.16,32.22,81300.0,18.2421,18.3045,18.2364,18.2705,81300.0
2005-09-26 12:30:00,32.23,32.27,32.21,32.21,47200.0,18.2761,18.2988,18.2648,18.2648,47200.0
2005-09-26 12:40:00,32.22,32.23,32.19,32.19,33900.0,18.2705,18.2761,18.2534,18.2534,33900.0
2005-09-26 12:50:00,32.19,32.19,32.14,32.16,43300.0,18.2534,18.2534,18.2251,18.2364,43300.0
2005-09-26 13:00:00,32.16,32.18,32.14,32.14,19300.0,18.2364,18.2478,18.2251,18.2251,19300.0
2005-09-26 13:10:00,32.14,32.14,32.11,32.12,31300.0,18.2251,18.2251,18.2081,18.2138,31300.0
2005-09-26 13:20:00,32.12,32.15,32.08,32.08,53700.0,18.2138,18.2308,18.1911,18.1911,53700.0
2005-09-26 13:30:00,32.09,32.12,32.07,32.11,39800.0,18.1967,18.2138,18.1854,18.2081,39800.0
2005-09-26 13:40:00,32.11,32.12,32.02,32.05,61900.0,18.2081,18.2138,18.157,18.1741,61900.0
2005-09-26 13:50:00,32.05,32.06,32.01,32.01,17000.0,18.1741,18.1797,18.1514,18.1514,17000.0
2005-09-26 14:00:00,32.01,32.02,31.98,32.0,19500.0,18.1514,18.157,18.1344,18.1457,19500.0
2005-09-26 14:10:00,32.0,32.03,32.0,32.02,39400.0,18.1457,18.1627,18.1457,18.157,39400.0
2005-09-26 14:20:00,32.02,32.05,32.02,32.04,22600.0,18.157,18.1741,18.157,18.1684,22600.0
2005-09-26 14:30:00,32.04,32.06,32.04,32.05,47200.0,18.1684,18.1797,18.1684,18.1741,47200.0
2005-09-26 14:40:00,32.05,32.07,32.04,32.06,37500.0,18.1741,18.1854,18.1684,18.1797,37500.0
2005-09-26 14:50:00,32.05,32.09,32.05,32.08,47000.0,18.1741,18.1967,18.1741,18.1911,47000.0
2005-09-26 15:00:00,32.08,32.11,32.07,32.09,43000.0,18.1911,18.2081,18.1854,18.1967,43000.0
2005-09-26 15:10:00,32.09,32.11,32.05,32.06,29000.0,18.1967,18.2081,18.1741,18.1797,29000.0
2005-09-26 15:20:00,32.07,32.11,32.04,32.06,67400.0,18.1854,18.2081,18.1684,18.1797,67400.0
2005-09-26 15:30:00,32.07,32.1,32.05,32.1,77100.0,18.1854,18.2024,18.1741,18.2024,77100.0
2005-09-26 15:40:00,32.1,32.1,32.02,32.08,52100.0,18.2024,18.2024,18.157,18.1911,52100.0
2005-09-26 15:50:00,32.07,32.08,32.02,32.05,64600.0,18.1854,18.1911,18.157,18.1741,64600.0
2005-09-27 09:30:00,31.92,32.22,31.92,32.17,86300.0,18.1003,18.2705,18.1003,18.2421,86300.0
2005-09-27 09:40:00,32.17,32.3,32.15,32.27,106800.0,18.2421,18.3158,18.2308,18.2988,106800.0
2005-09-27 09:50:00,32.27,32.39,32.26,32.35,85600.0,18.2988,18.3669,18.2931,18.3442,85600.0
2005-09-27 10:00:00,32.31,32.32,32.23,32.26,66700.0,18.3215,18.3272,18.2761,18.2931,66700.0
2005-09-27 10:10:00,32.27,32.31,32.25,32.31,77900.0,18.2988,18.3215,18.2875,18.3215,77900.0
2005-09-27 10:20:00,32.3,32.31,32.2,32.21,134100.0,18.3158,18.3215,18.2591,18.2648,134100.0
2005-09-27 10:30:00,32.2,32.22,32.15,32.15,87100.0,18.2591,18.2705,18.2308,18.2308,87100.0
2005-09-27 10:40:00,32.15,32.17,32.08,32.09,68000.0,18.2308,18.2421,18.1911,18.1967,68000.0
2005-09-27 10:50:00,32.09,32.13,32.06,32.06,58200.0,18.1967,18.2194,18.1797,18.1797,58200.0
2005-09-27 11:00:00,32.06,32.11,32.05,32.06,72600.0,18.1797,18.2081,18.1741,18.1797,72600.0
2005-09-27 11:10:00,32.06,32.09,32.0,32.01,66800.0,18.1797,18.1967,18.1457,18.1514,66800.0
2005-09-27 11:20:00,32.01,32.04,31.99,32.01,51900.0,18.1514,18.1684,18.14,18.1514,51900.0
2005-09-27 11:30:00,32.01,32.01,31.96,31.96,54500.0,18.1514,18.1514,18.123,18.123,54500.0
2005-09-27 11:40:00,31.96,31.98,31.96,31.97,32900.0,18.123,18.1344,18.123,18.1287,32900.0
2005-09-27 11:50:00,31.97,32.02,31.96,31.99,38500.0,18.1287,18.157,18.123,18.14,38500.0
2005-09-27 12:00:00,31.98,32.04,31.96,32.01,140100.0,18.1344,18.1684,18.123,18.1514,140100.0
2005-09-27 12:10:00,32.02,32.03,32.01,32.01,28600.0,18.157,18.1627,18.1514,18.1514,28600.0
2005-09-27 12:20:00,32.01,32.03,32.01,32.01,19300.0,18.1514,18.1627,18.1514,18.1514,19300.0
2005-09-27 12:30:00,32.01,32.03,32.0,32.01,26600.0,18.1514,18.1627,18.1457,18.1514,26600.0
2005-09-27 12:40:00,32.01,32.08,32.01,32.07,20800.0,18.1514,18.1911,18.1514,18.1854,20800.0
2005-09-27 12:50:00,32.07,32.1,32.05,32.07,29700.0,18.1854,18.2024,18.1741,18.1854,29700.0
2005-09-27 13:00:00,32.08,32.08,32.06,32.08,24200.0,18.1911,18.1911,18.1797,18.1911,24200.0
2005-09-27 13:10:00,32.07,32.08,32.07,32.07,22900.0,18.1854,18.1911,18.1854,18.1854,22900.0
2005-09-27 13:20:00,32.07,32.1,32.06,32.1,37900.0,18.1854,18.2024,18.1797,18.2024,37900.0
2005-09-27 13:30:00,32.1,32.14,32.08,32.1,79200.0,18.2024,18.2251,18.1911,18.2024,79200.0
2005-09-27 13:40:00,32.1,32.1,32.04,32.05,19600.0,18.2024,18.2024,18.1684,18.1741,19600.0
2005-09-27 13:50:00,32.07,32.15,32.06,32.14,56900.0,18.1854,18.2308,18.1797,18.2251,56900.0
2005-09-27 14:00:00,32.14,32.17,32.09,32.11,67800.0,18.2251,18.2421,18.1967,18.2081,67800.0
2005-09-27 14:10:00,32.1,32.13,32.09,32.13,50900.0,18.2024,18.2194,18.1967,18.2194,50900.0
2005-09-27 14:20:00,32.13,32.2,32.12,32.17,71700.0,18.2194,18.2591,18.2138,18.2421,71700.0
2005-09-27 14:30:00,32.17,32.24,32.16,32.22,77100.0,18.2421,18.2818,18.2364,18.2705,77100.0
2005-09-27 14:40:00,32.21,32.35,32.21,32.3,98300.0,18.2648,18.3442,18.2648,18.3158,98300.0
2005-09-27 14:50:00,32.28,32.35,32.24,32.35,42300.0,18.3045,18.3442,18.2818,18.3442,42300.0
2005-09-27 15:00:00,32.36,32.38,32.32,32.33,76600.0,18.3498,18.3612,18.3272,18.3328,76600.0
2005-09-27 15:10:00,32.34,32.34,32.3,32.3,58900.0,18.3385,18.3385,18.3158,18.3158,58900.0
2005-09-27 15:20:00,32.31,32.31,32.23,32.23,65900.0,18.3215,18.3215,18.2761,18.2761,65900.0
2005-09-27 15:30:00,32.22,32.23,32.14,32.14,88100.0,18.2705,18.2761,18.2251,18.2251,88100.0
2005-09-27 15:40:00,32.14,32.14,32.1,32.1,70900.0,18.2251,18.2251,18.2024,18.2024,70900.0
2005-09-27 15:50:00,32.11,32.16,32.09,32.14,77800.0,18.2081,18.2364,18.1967,18.2251,77800.0
2005-09-28 09:30:00,31.9,32.07,31.89,32.04,178200.0,18.089,18.1854,18.0833,18.1684,178200.0
2005-09-28 09:40:00,32.04,32.13,32.03,32.1,47400.0,18.1684,18.2194,18.1627,18.2024,47400.0
2005-09-28 09:50:00,32.1,32.1,31.99,32.01,80500.0,18.2024,18.2024,18.14,18.1514,80500.0
2005-09-28 10:00:00,32.01,32.06,31.99,32.05,64400.0,18.1514,18.1797,18.14,18.1741,64400.0
2005-09-28 10:10:00,32.04,32.06,32.01,32.05,47700.0,18.1684,18.1797,18.1514,18.1741,47700.0
2005-09-28 10:20:00,32.04,32.1,32.04,32.1,36800.0,18.1684,18.2024,18.1684,18.2024,36800.0
2005-09-28 10:30:00,32.1,32.12,32.04,32.04,54200.0,18.2024,18.2138,18.1684,18.1684,54200.0
2005-09-28 10:40:00,32.05,32.1,32.04,32.09,68200.0,18.1741,18.2024,18.1684,18.1967,68200.0
2005-09-28 10:50:00,32.09,32.13,32.08,32.12,29100.0,18.1967,18.2194,18.1911,18.2138,29100.0
2005-09-28 11:00:00,32.12,32.13,32.1,32.13,41500.0,18.2138,18.2194,18.2024,18.2194,41500.0
2005-09-28 11:10:00,32.13,32.15,32.1,32.12,58400.0,18.2194,18.2308,18.2024,18.2138,58400.0
2005-09-28 11:20:00,32.12,32.2,32.12,32.19,29300.0,18.2138,18.2591,18.2138,18.2534,29300.0
2005-09-28 11:30:00,32.16,32.28,32.16,32.27,77900.0,18.2364,18.3045,18.2364,18.2988,77900.0
2005-09-28 11:40:00,32.27,32.28,32.15,32.17,57400.0,18.2988,18.3045,18.2308,18.2421,57400.0
2005-09-28 11:50:00,32.15,32.24,32.15,32.22,126800.0,18.2308,18.2818,18.2308,18.2705,126800.0
2005-09-28 12:00:00,32.22,32.22,32.15,32.16,40000.0,18.2705,18.2705,18.2308,18.2364,40000.0
2005-09-28 12:10:00,32.15,32.16,32.08,32.1,56700.0,18.2308,18.2364,18.1911,18.2024,56700.0
2005-09-28 12:20:00,32.1,32.1,32.06,32.09,81500.0,18.2024,18.2024,18.1797,18.1967,81500.0
2005-09-28 12:30:00,32.08,32.1,32.07,32.1,30400.0,18.1911,18.2024,18.1854,18.2024,30400.0
2005-09-28 12:40:00,32.1,32.1,32.07,32.09,25000.0,18.2024,18.2024,18.1854,18.1967,25000.0
2005-09-28 12:50:00,32.09,32.1,32.06,32.08,50300.0,18.1967,18.2024,18.1797,18.1911,50300.0
2005-09-28 13:00:00,32.08,32.1,32.07,32.08,23500.0,18.1911,18.2024,18.1854,18.1911,23500.0
2005-09-28 13:10:00,32.07,32.09,32.04,32.04,59000.0,18.1854,18.1967,18.1684,18.1684,59000.0
2005-09-28 13:20:00,32.03,32.08,32.01,32.03,130800.0,18.1627,18.1911,18.1514,18.1627,130800.0
2005-09-28 13:30:00,32.03,32.03,31.99,32.0,50600.0,18.1627,18.1627,18.14,18.1457,50600.0
2005-09-28 13:40:00,32.0,32.02,31.99,31.99,61800.0,18.1457,18.157,18.14,18.14,61800.0
2005-09-28 13:50:00,31.99,32.03,31.99,32.02,32200.0,18.14,18.1627,18.14,18.157,32200.0
2005-09-28 14:00:00,32.02,32.03,32.02,32.02,22200.0,18.157,18.1627,18.157,18.157,22200.0
2005-09-28 14:10:00,32.02,32.08,32.01,32.03,26500.0,18.157,18.1911,18.1514,18.1627,26500.0
2005-09-28 14:20:00,32.02,32.11,32.02,32.05,133800.0,18.157,18.2081,18.157,18.1741,133800.0
2005-09-28 14:30:00,32.06,32.1,32.05,32.08,29400.0,18.1797,18.2024,18.1741,18.1911,29400.0
2005-09-28 14:40:00,32.07,32.11,32.07,32.08,24900.0,18.1854,18.2081,18.1854,18.1911,24900.0
2005-09-28 14:50:00,32.07,32.13,32.07,32.11,34900.0,18.1854,18.2194,18.1854,18.2081,34900.0
2005-09-28 15:00:00,32.1,32.11,32.04,32.05,39400.0,18.2024,18.2081,18.1684,18.1741,39400.0
2005-09-28 15:10:00,32.05,32.07,32.01,32.01,38900.0,18.1741,18.1854,18.1514,18.1514,38900.0
2005-09-28 15:20:00,32.01,32.03,31.95,31.95,65700.0,18.1514,18.1627,18.1174,18.1174,65700.0
2005-09-28 15:30:00,31.96,32.01,31.94,31.95,104500.0,18.123,18.1514,18.1117,18.1174,104500.0
2005-09-28 15:40:00,31.95,31.96,31.9,31.91,61800.0,18.1174,18.123,18.089,18.0947,61800.0
2005-09-28 15:50:00,31.91,31.93,31.89,31.93,71600.0,18.0947,18.106,18.0833,18.106,71600.0
2005-09-29 09:30:00,31.25,31.38,31.25,31.34,229700.0,17.7204,17.7941,17.7204,17.7715,229700.0
2005-09-29 09:40:00,31.34,31.35,31.06,31.11,204900.0,17.7715,17.7771,17.6127,17.641,204900.0
2005-09-29 09:50:00,31.1,31.22,31.09,31.12,123300.0,17.6354,17.7034,17.6297,17.6467,123300.0
2005-09-29 10:00:00,31.13,31.14,31.06,31.09,79200.0,17.6524,17.658,17.6127,17.6297,79200.0
2005-09-29 10:10:00,31.1,31.18,31.09,31.14,100500.0,17.6354,17.6807,17.6297,17.658,100500.0
2005-09-29 10:20:00,31.15,31.25,31.15,31.22,52800.0,17.6637,17.7204,17.6637,17.7034,52800.0
2005-09-29 10:30:00,31.22,31.22,31.16,31.18,59900.0,17.7034,17.7034,17.6694,17.6807,59900.0
2005-09-29 10:40:00,31.18,31.2,31.1,31.11,106000.0,17.6807,17.6921,17.6354,17.641,106000.0
2005-09-29 10:50:00,31.11,31.14,31.05,31.06,47700.0,17.641,17.658,17.607,17.6127,47700.0
2005-09-29 11:00:00,31.05,31.07,31.0,31.05,124300.0,17.607,17.6183,17.5787,17.607,124300.0
2005-09-29 11:10:00,31.05,31.1,31.0,31.08,52900.0,17.607,17.6354,17.5787,17.624,52900.0
2005-09-29 11:20:00,31.08,31.17,31.08,31.16,41300.0,17.624,17.6751,17.624,17.6694,41300.0
2005-09-29 11:30:00,31.17,31.23,31.16,31.23,62000.0,17.6751,17.7091,17.6694,17.7091,62000.0
2005-09-29 11:40:00,31.22,31.27,31.2,31.26,83800.0,17.7034,17.7318,17.6921,17.7261,83800.0
2005-09-29 11:50:00,31.25,31.35,31.25,31.34,71600.0,17.7204,17.7771,17.7204,17.7715,71600.0
2005-09-29 12:00:00,31.35,31.35,31.2,31.23,74900.0,17.7771,17.7771,17.6921,17.7091,74900.0
2005-09-29 12:10:00,31.23,31.23,31.18,31.21,105300.0,17.7091,17.7091,17.6807,17.6977,105300.0
2005-09-29 12:20:00,31.2,31.24,31.17,31.2,61300.0,17.6921,17.7147,17.6751,17.6921,61300.0
2005-09-29 12:30:00,31.2,31.22,31.17,31.22,43100.0,17.6921,17.7034,17.6751,17.7034,43100.0
2005-09-29 12:40:00,31.22,31.25,31.21,31.25,34500.0,17.7034,17.7204,17.6977,17.7204,34500.0
2005-09-29 12:50:00,31.25,31.25,31.21,31.22,27900.0,17.7204,17.7204,17.6977,17.7034,27900.0
2005-09-29 13:00:00,31.21,31.26,31.21,31.25,25400.0,17.6977,17.7261,17.6977,17.7204,25400.0
2005-09-29 13:10:00,31.25,31.31,31.25,31.29,68000.0,17.7204,17.7544,17.7204,17.7431,68000.0
2005-09-29 13:20:00,31.29,31.31,31.28,31.29,38700.0,17.7431,17.7544,17.7374,17.7431,38700.0
2005-09-29 13:30:00,31.29,31.39,31.29,31.39,115200.0,17.7431,17.7998,17.7431,17.7998,115200.0
2005-09-29 13:40:00,31.38,31.46,31.36,31.45,79000.0,17.7941,17.8395,17.7828,17.8338,79000.0
2005-09-29 13:50:00,31.45,31.46,31.41,31.44,57100.0,17.8338,17.8395,17.8111,17.8282,57100.0
2005-09-29 14:00:00,31.44,31.54,31.44,31.52,54900.0,17.8282,17.8849,17.8282,17.8735,54900.0
2005-09-29 14:10:00,31.53,31.54,31.47,31.5,31300.0,17.8792,17.8849,17.8452,17.8622,31300.0
2005-09-29 14:20:00,31.5,31.53,31.49,31.53,49600.0,17.8622,17.8792,17.8565,17.8792,49600.0
2005-09-29 14:30:00,31.54,31.58,31.54,31.57,54600.0,17.8849,17.9075,17.8849,17.9019,54600.0
2005-09-29 14:40:00,31.57,31.63,31.56,31.58,51700.0,17.9019,17.9359,17.8962,17.9075,51700.0
2005-09-29 14:50:00,31.58,31.59,31.49,31.56,118600.0,17.9075,17.9132,17.8565,17.8962,118600.0
2005-09-29 15:00:00,31.56,31.57,31.52,31.55,46000.0,17.8962,17.9019,17.8735,17.8905,46000.0
2005-09-29 15:10:00,31.55,31.55,31.48,31.5,64000.0,17.8905,17.8905,17.8508,17.8622,64000.0
2005-09-29 15:20:00,31.5,31.65,31.5,31.61,76600.0,17.8622,17.9472,17.8622,17.9246,76600.0
2005-09-29 15:30:00,31.61,31.66,31.61,31.66,88800.0,17.9246,17.9529,17.9246,17.9529,88800.0
2005-09-29 15:40:00,31.67,31.7,31.65,31.65,105000.0,17.9586,17.9756,17.9472,17.9472,105000.0
2005-09-29 15:50:00,31.66,31.66,31.59,31.65,101300.0,17.9529,17.9529,17.9132,17.9472,101300.0
2005-09-30 09:30:00,31.51,31.59,31.51,31.56,84400.0,17.8678,17.9132,17.8678,17.8962,84400.0
2005-09-30 09:40:00,31.54,31.6,31.54,31.59,40400.0,17.8849,17.9189,17.8849,17.9132,40400.0
2005-09-30 09:50:00,31.59,31.64,31.54,31.6,64800.0,17.9132,17.9416,17.8849,17.9189,64800.0
2005-09-30 10:00:00,31.6,31.62,31.58,31.6,48300.0,17.9189,17.9302,17.9075,17.9189,48300.0
2005-09-30 10:10:00,31.6,31.6,31.56,31.6,33100.0,17.9189,17.9189,17.8962,17.9189,33100.0
2005-09-30 10:20:00,31.58,31.63,31.58,31.63,44600.0,17.9075,17.9359,17.9075,17.9359,44600.0
2005-09-30 10:30:00,31.62,31.63,31.5,31.55,110600.0,17.9302,17.9359,17.8622,17.8905,110600.0
2005-09-30 10:40:00,31.57,31.6,31.52,31.54,62600.0,17.9019,17.9189,17.8735,17.8849,62600.0
2005-09-30 10:50:00,31.54,31.55,31.49,31.5,104900.0,17.8849,17.8905,17.8565,17.8622,104900.0
2005-09-30 11:00:00,31.49,31.53,31.47,31.47,35500.0,17.8565,17.8792,17.8452,17.8452,35500.0
2005-09-30 11:10:00,31.49,31.49,31.4,31.42,56300.0,17.8565,17.8565,17.8055,17.8168,56300.0
2005-09-30 11:20:00,31.42,31.5,31.41,31.5,67000.0,17.8168,17.8622,17.8111,17.8622,67000.0
2005-09-30 11:30:00,31.49,31.5,31.47,31.49,19700.0,17.8565,17.8622,17.8452,17.8565,19700.0
2005-09-30 11:40:00,31.49,31.5,31.48,31.49,23600.0,17.8565,17.8622,17.8508,17.8565,23600.0
2005-09-30 11:50:00,31.5,31.5,31.43,31.43,44200.0,17.8622,17.8622,17.8225,17.8225,44200.0
2005-09-30 12:00:00,31.43,31.44,31.4,31.4,35200.0,17.8225,17.8282,17.8055,17.8055,35200.0
2005-09-30 12:10:00,31.4,31.43,31.38,31.39,42700.0,17.8055,17.8225,17.7941,17.7998,42700.0
2005-09-30 12:20:00,31.39,31.39,31.37,31.37,38300.0,17.7998,17.7998,17.7885,17.7885,38300.0
2005-09-30 12:30:00,31.37,31.39,31.36,31.38,26300.0,17.7885,17.7998,17.7828,17.7941,26300.0
2005-09-30 12:40:00,31.38,31.38,31.34,31.36,42900.0,17.7941,17.7941,17.7715,17.7828,42900.0
2005-09-30 12:50:00,31.36,31.38,31.28,31.29,81400.0,17.7828,17.7941,17.7374,17.7431,81400.0
2005-09-30 13:00:00,31.29,31.3,31.26,31.29,83500.0,17.7431,17.7488,17.7261,17.7431,83500.0
2005-09-30 13:10:00,31.29,31.3,31.27,31.29,82000.0,17.7431,17.7488,17.7318,17.7431,82000.0
2005-09-30 13:20:00,31.29,31.29,31.25,31.28,40800.0,17.7431,17.7431,17.7204,17.7374,40800.0
2005-09-30 13:30:00,31.28,31.35,31.27,31.34,65000.0,17.7374,17.7771,17.7318,17.7715,65000.0
2005-09-30 13:40:00,31.34,31.36,31.34,31.35,41600.0,17.7715,17.7828,17.7715,17.7771,41600.0
2005-09-30 13:50:00,31.34,31.35,31.33,31.34,64500.0,17.7715,17.7771,17.7658,17.7715,64500.0
2005-09-30 14:00:00,31.33,31.35,31.3,31.34,61300.0,17.7658,17.7771,17.7488,17.7715,61300.0
2005-09-30 14:10:00,31.34,31.34,31.31,31.34,70900.0,17.7715,17.7715,17.7544,17.7715,70900.0
2005-09-30 14:20:00,31.34,31.37,31.32,31.36,72600.0,17.7715,17.7885,17.7601,17.7828,72600.0
2005-09-30 14:30:00,31.36,31.36,31.33,31.34,108400.0,17.7828,17.7828,17.7658,17.7715,108400.0
2005-09-30 14:40:00,31.33,31.4,31.27,31.27,98100.0,17.7658,17.8055,17.7318,17.7318,98100.0
2005-09-30 14:50:00,31.32,31.35,31.3,31.35,75700.0,17.7601,17.7771,17.7488,17.7771,75700.0
2005-09-30 15:00:00,31.35,31.39,31.34,31.39,56800.0,17.7771,17.7998,17.7715,17.7998,56800.0
2005-09-30 15:10:00,31.39,31.4,31.36,31.38,74600.0,17.7998,17.8055,17.7828,17.7941,74600.0
2005-09-30 15:20:00,31.38,31.43,31.38,31.43,48500.0,17.7941,17.8225,17.7941,17.8225,48500.0
2005-09-30 15:30:00,31.42,31.42,31.37,31.39,81400.0,17.8168,17.8168,17.7885,17.7998,81400.0
2005-09-30 15:40:00,31.39,31.4,31.33,31.35,165400.0,17.7998,17.8055,17.7658,17.7771,165400.0
2005-09-30 15:50:00,31.35,31.36,31.33,31.36,234800.0,17.7771,17.7828,17.7658,17.7828,234800.0
2005-10-03 09:30:00,31.3,31.4,31.3,31.39,76100.0,17.7488,17.8055,17.7488,17.7998,76100.0
2005-10-03 09:40:00,31.4,31.6,31.4,31.57,47900.0,17.8055,17.9189,17.8055,17.9019,47900.0
2005-10-03 09:50:00,31.56,31.67,31.56,31.63,49800.0,17.8962,17.9586,17.8962,17.9359,49800.0
2005-10-03 10:00:00,31.63,31.69,31.61,31.66,65200.0,17.9359,17.9699,17.9246,17.9529,65200.0
2005-10-03 10:10:00,31.67,31.68,31.64,31.66,74800.0,17.9586,17.9642,17.9416,17.9529,74800.0
2005-10-03 10:20:00,31.66,31.71,31.65,31.66,69800.0,17.9529,17.9813,17.9472,17.9529,69800.0
2005-10-03 10:30:00,31.65,31.67,31.62,31.63,73800.0,17.9472,17.9586,17.9302,17.9359,73800.0
2005-10-03 10:40:00,31.63,31.64,31.62,31.64,22300.0,17.9359,17.9416,17.9302,17.9416,22300.0
2005-10-03 10:50:00,31.63,31.7,31.62,31.66,32600.0,17.9359,17.9756,17.9302,17.9529,32600.0
2005-10-03 11:00:00,31.66,31.69,31.66,31.67,34400.0,17.9529,17.9699,17.9529,17.9586,34400.0
2005-10-03 11:10:00,31.67,31.71,31.66,31.69,25800.0,17.9586,17.9813,17.9529,17.9699,25800.0
2005-10-03 11:20:00,31.69,31.71,31.68,31.71,40200.0,17.9699,17.9813,17.9642,17.9813,40200.0
2005-10-03 11:30:00,31.71,31.71,31.66,31.69,32000.0,17.9813,17.9813,17.9529,17.9699,32000.0
2005-10-03 11:40:00,31.69,31.69,31.66,31.67,15600.0,17.9699,17.9699,17.9529,17.9586,15600.0
2005-10-03 11:50:00,31.67,31.67,31.66,31.67,47600.0,17.9586,17.9586,17.9529,17.9586,47600.0
2005-10-03 12:00:00,31.66,31.68,31.66,31.66,29100.0,17.9529,17.9642,17.9529,17.9529,29100.0
2005-10-03 12:10:00,31.66,31.69,31.66,31.67,78700.0,17.9529,17.9699,17.9529,17.9586,78700.0
2005-10-03 12:20:00,31.66,31.72,31.66,31.71,25900.0,17.9529,17.9869,17.9529,17.9813,25900.0
2005-10-03 12:30:00,31.71,31.73,31.69,31.7,38900.0,17.9813,17.9926,17.9699,17.9756,38900.0
2005-10-03 12:40:00,31.69,31.7,31.68,31.7,24200.0,17.9699,17.9756,17.9642,17.9756,24200.0
2005-10-03 12:50:00,31.69,31.71,31.67,31.67,30900.0,17.9699,17.9813,17.9586,17.9586,30900.0
2005-10-03 13:00:00,31.67,31.68,31.64,31.66,49700.0,17.9586,17.9642,17.9416,17.9529,49700.0
2005-10-03 13:10:00,31.66,31.7,31.65,31.7,38200.0,17.9529,17.9756,17.9472,17.9756,38200.0
2005-10-03 13:20:00,31.68,31.68,31.64,31.64,38400.0,17.9642,17.9642,17.9416,17.9416,38400.0
2005-10-03 13:30:00,31.64,31.66,31.62,31.64,29200.0,17.9416,17.9529,17.9302,17.9416,29200.0
2005-10-03 13:40:00,31.64,31.67,31.64,31.65,43900.0,17.9416,17.9586,17.9416,17.9472,43900.0
2005-10-03 13:50:00,31.65,31.7,31.65,31.7,24600.0,17.9472,17.9756,17.9472,17.9756,24600.0
2005-10-03 14:00:00,31.7,31.71,31.68,31.68,42100.0,17.9756,17.9813,17.9642,17.9642,42100.0
2005-10-03 14:10:00,31.68,31.71,31.68,31.69,45500.0,17.9642,17.9813,17.9642,17.9699,45500.0
2005-10-03 14:20:00,31.7,31.73,31.68,31.72,50600.0,17.9756,17.9926,17.9642,17.9869,50600.0
2005-10-03 14:30:00,31.72,31.74,31.68,31.74,33900.0,17.9869,17.9983,17.9642,17.9983,33900.0
2005-10-03 14:40:00,31.74,31.82,31.74,31.81,59900.0,17.9983,18.0436,17.9983,18.038,59900.0
2005-10-03 14:50:00,31.8,31.86,31.8,31.83,69600.0,18.0323,18.0663,18.0323,18.0493,69600.0
2005-10-03 15:00:00,31.83,31.9,31.83,31.85,66900.0,18.0493,18.089,18.0493,18.0606,66900.0
2005-10-03 15:10:00,31.84,31.9,31.82,31.87,59600.0,18.055,18.089,18.0436,18.072,59600.0
2005-10-03 15:20:00,31.87,31.92,31.85,31.86,59000.0,18.072,18.1003,18.0606,18.0663,59000.0
2005-10-03 15:30:00,31.86,31.89,31.83,31.84,51600.0,18.0663,18.0833,18.0493,18.055,51600.0
2005-10-03 15:40:00,31.84,31.85,31.8,31.82,58900.0,18.055,18.0606,18.0323,18.0436,58900.0
2005-10-03 15:50:00,31.82,31.82,31.71,31.76,138800.0,18.0436,18.0436,17.9813,18.0096,138800.0
2005-10-04 09:30:00,31.88,31.98,31.85,31.98,98800.0,18.0777,18.1344,18.0606,18.1344,98800.0
2005-10-04 09:40:00,31.95,31.96,31.86,31.93,71500.0,18.1174,18.123,18.0663,18.106,71500.0
2005-10-04 09:50:00,31.93,31.98,31.88,31.89,72600.0,18.106,18.1344,18.0777,18.0833,72600.0
2005-10-04 10:00:00,31.89,31.9,31.87,31.89,75100.0,18.0833,18.089,18.072,18.0833,75100.0
2005-10-04 10:10:00,31.88,31.94,31.85,31.87,127300.0,18.0777,18.1117,18.0606,18.072,127300.0
2005-10-04 10:20:00,31.88,31.91,31.85,31.88,62000.0,18.0777,18.0947,18.0606,18.0777,62000.0
2005-10-04 10:30:00,31.88,31.92,31.88,31.89,36500.0,18.0777,18.1003,18.0777,18.0833,36500.0
2005-10-04 10:40:00,31.89,31.9,31.88,31.89,29300.0,18.0833,18.089,18.0777,18.0833,29300.0
2005-10-04 10:50:00,31.89,31.9,31.86,31.87,38200.0,18.0833,18.089,18.0663,18.072,38200.0
2005-10-04 11:00:00,31.86,31.88,31.82,31.84,58800.0,18.0663,18.0777,18.0436,18.055,58800.0
2005-10-04 11:10:00,31.82,31.85,31.78,31.81,64000.0,18.0436,18.0606,18.021,18.038,64000.0
2005-10-04 11:20:00,31.81,31.84,31.77,31.84,70500.0,18.038,18.055,18.0153,18.055,70500.0
2005-10-04 11:30:00,31.85,31.89,31.84,31.87,32200.0,18.0606,18.0833,18.055,18.072,32200.0
2005-10-04 11:40:00,31.86,31.91,31.86,31.89,50200.0,18.0663,18.0947,18.0663,18.0833,50200.0
2005-10-04 11:50:00,31.89,31.9,31.86,31.9,47100.0,18.0833,18.089,18.0663,18.089,47100.0
2005-10-04 12:00:00,31.9,31.91,31.85,31.87,59400.0,18.089,18.0947,18.0606,18.072,59400.0
2005-10-04 12:10:00,31.86,31.87,31.84,31.85,23300.0,18.0663,18.072,18.055,18.0606,23300.0
2005-10-04 12:20:00,31.85,31.86,31.8,31.83,60800.0,18.0606,18.0663,18.0323,18.0493,60800.0
2005-10-04 12:30:00,31.82,31.83,31.76,31.8,39000.0,18.0436,18.0493,18.0096,18.0323,39000.0
2005-10-04 12:40:00,31.8,31.83,31.79,31.82,12100.0,18.0323,18.0493,18.0266,18.0436,12100.0
2005-10-04 12:50:00,31.82,31.83,31.78,31.82,27200.0,18.0436,18.0493,18.021,18.0436,27200.0
2005-10-04 13:00:00,31.82,31.85,31.81,31.85,13800.0,18.0436,18.0606,18.038,18.0606,13800.0
2005-10-04 13:10:00,31.84,31.9,31.83,31.9,27600.0,18.055,18.089,18.0493,18.089,27600.0
2005-10-04 13:20:00,31.9,31.95,31.9,31.9,52500.0,18.089,18.1174,18.089,18.089,52500.0
2005-10-04 13:30:00,31.92,31.93,31.88,31.9,42200.0,18.1003,18.106,18.0777,18.089,42200.0
2005-10-04 13:40:00,31.91,31.92,31.88,31.88,33200.0,18.0947,18.1003,18.0777,18.0777,33200.0
2005-10-04 13:50:00,31.87,31.91,31.87,31.89,18600.0,18.072,18.0947,18.072,18.0833,18600.0
2005-10-04 14:00:00,31.9,31.9,31.88,31.9,26300.0,18.089,18.089,18.0777,18.089,26300.0
2005-10-04 14:10:00,31.9,31.91,31.87,31.9,38700.0,18.089,18.0947,18.072,18.089,38700.0
2005-10-04 14:20:00,31.9,31.9,31.85,31.85,55900.0,18.089,18.089,18.0606,18.0606,55900.0
2005-10-04 14:30:00,31.86,31.86,31.83,31.85,107500.0,18.0663,18.0663,18.0493,18.0606,107500.0
2005-10-04 14:40:00,31.85,31.89,31.84,31.86,39400.0,18.0606,18.0833,18.055,18.0663,39400.0
2005-10-04 14:50:00,31.86,31.88,31.8,31.81,66100.0,18.0663,18.0777,18.0323,18.038,66100.0
2005-10-04 15:00:00,31.8,31.87,31.8,31.86,55800.0,18.0323,18.072,18.0323,18.0663,55800.0
2005-10-04 15:10:00,31.84,31.86,31.82,31.83,56100.0,18.055,18.0663,18.0436,18.0493,56100.0
2005-10-04 15:20:00,31.84,31.89,31.82,31.89,93100.0,18.055,18.0833,18.0436,18.0833,93100.0
2005-10-04 15:30:00,31.88,31.91,31.87,31.9,165800.0,18.0777,18.0947,18.072,18.089,165800.0
2005-10-04 15:40:00,31.91,31.92,31.86,31.88,61700.0,18.0947,18.1003,18.0663,18.0777,61700.0
2005-10-04 15:50:00,31.87,31.87,31.81,31.82,189200.0,18.072,18.072,18.038,18.0436,189200.0
2005-10-05 09:30:00,31.6,31.7,31.55,31.65,81700.0,18.0043,18.0613,17.9759,18.0328,81700.0
2005-10-05 09:40:00,31.66,31.68,31.6,31.68,43300.0,18.0385,18.0499,18.0043,18.0499,43300.0
2005-10-05 09:50:00,31.67,31.77,31.63,31.75,34700.0,18.0442,18.1012,18.0214,18.0898,34700.0
2005-10-05 10:00:00,31.75,31.78,31.59,31.65,44800.0,18.0898,18.1069,17.9987,18.0328,44800.0
2005-10-05 10:10:00,31.65,31.69,31.62,31.64,32400.0,18.0328,18.0556,18.0157,18.0271,32400.0
2005-10-05 10:20:00,31.64,31.67,31.61,31.65,31200.0,18.0271,18.0442,18.01,18.0328,31200.0
2005-10-05 10:30:00,31.64,31.65,31.61,31.64,34500.0,18.0271,18.0328,18.01,18.0271,34500.0
2005-10-05 10:40:00,31.63,31.73,31.63,31.66,66200.0,18.0214,18.0784,18.0214,18.0385,66200.0
2005-10-05 10:50:00,31.64,31.66,31.62,31.63,41100.0,18.0271,18.0385,18.0157,18.0214,41100.0
2005-10-05 11:00:00,31.64,31.66,31.63,31.65,34300.0,18.0271,18.0385,18.0214,18.0328,34300.0
2005-10-05 11:10:00,31.65,31.7,31.64,31.68,41000.0,18.0328,18.0613,18.0271,18.0499,41000.0
2005-10-05 11:20:00,31.65,31.65,31.57,31.57,72900.0,18.0328,18.0328,17.9873,17.9873,72900.0
2005-10-05 11:30:00,31.56,31.61,31.56,31.61,32600.0,17.9816,18.01,17.9816,18.01,32600.0
2005-10-05 11:40:00,31.62,31.65,31.55,31.55,37300.0,18.0157,18.0328,17.9759,17.9759,37300.0
2005-10-05 11:50:00,31.53,31.55,31.51,31.53,74400.0,17.9645,17.9759,17.9531,17.9645,74400.0
2005-10-05 12:00:00,31.52,31.54,31.5,31.52,60400.0,17.9588,17.9702,17.9474,17.9588,60400.0
2005-10-05 12:10:00,31.52,31.55,31.5,31.55,21500.0,17.9588,17.9759,17.9474,17.9759,21500.0
2005-10-05 12:20:00,31.54,31.56,31.53,31.53,27500.0,17.9702,17.9816,17.9645,17.9645,27500.0
2005-10-05 12:30:00,31.53,31.54,31.51,31.51,32200.0,17.9645,17.9702,17.9531,17.9531,32200.0
2005-10-05 12:40:00,31.51,31.52,31.47,31.49,34100.0,17.9531,17.9588,17.9303,17.9417,34100.0
2005-10-05 12:50:00,31.5,31.5,31.47,31.48,26600.0,17.9474,17.9474,17.9303,17.936,26600.0
2005-10-05 13:00:00,31.48,31.5,31.47,31.47,25600.0,17.936,17.9474,17.9303,17.9303,25600.0
2005-10-05 13:10:00,31.47,31.49,31.44,31.49,27600.0,17.9303,17.9417,17.9132,17.9417,27600.0
2005-10-05 13:20:00,31.49,31.56,31.48,31.48,25400.0,17.9417,17.9816,17.936,17.936,25400.0
2005-10-05 13:30:00,31.49,31.49,31.46,31.49,18100.0,17.9417,17.9417,17.9246,17.9417,18100.0
2005-10-05 13:40:00,31.48,31.48,31.45,31.46,23000.0,17.936,17.936,17.9189,17.9246,23000.0
2005-10-05 13:50:00,31.47,31.47,31.45,31.46,18100.0,17.9303,17.9303,17.9189,17.9246,18100.0
2005-10-05 14:00:00,31.47,31.48,31.43,31.48,41400.0,17.9303,17.936,17.9075,17.936,41400.0
2005-10-05 14:10:00,31.48,31.68,31.48,31.57,46000.0,17.936,18.0499,17.936,17.9873,46000.0
2005-10-05 14:20:00,31.57,31.64,31.56,31.57,38300.0,17.9873,18.0271,17.9816,17.9873,38300.0
2005-10-05 14:30:00,31.57,31.59,31.52,31.52,54200.0,17.9873,17.9987,17.9588,17.9588,54200.0
2005-10-05 14:40:00,31.53,31.56,31.5,31.52,30400.0,17.9645,17.9816,17.9474,17.9588,30400.0
2005-10-05 14:50:00,31.52,31.53,31.46,31.46,34400.0,17.9588,17.9645,17.9246,17.9246,34400.0
2005-10-05 15:00:00,31.44,31.48,31.41,31.46,30300.0,17.9132,17.936,17.8961,17.9246,30300.0
2005-10-05 15:10:00,31.47,31.48,31.42,31.42,31600.0,17.9303,17.936,17.9018,17.9018,31600.0
2005-10-05 15:20:00,31.42,31.42,31.3,31.41,110900.0,17.9018,17.9018,17.8334,17.8961,110900.0
2005-10-05 15:30:00,31.41,31.44,31.33,31.44,116700.0,17.8961,17.9132,17.8505,17.9132,116700.0
2005-10-05 15:40:00,31.44,31.45,31.4,31.45,117100.0,17.9132,17.9189,17.8904,17.9189,117100.0
2005-10-05 15:50:00,31.45,31.46,31.41,31.45,210300.0,17.9189,17.9246,17.8961,17.9189,210300.0
2005-10-06 09:30:00,31.4,31.46,31.25,31.45,75700.0,17.8904,17.9246,17.8049,17.9189,75700.0
2005-10-06 09:40:00,31.45,31.46,31.43,31.45,176600.0,17.9189,17.9246,17.9075,17.9189,176600.0
2005-10-06 09:50:00,31.45,31.46,31.39,31.44,81900.0,17.9189,17.9246,17.8847,17.9132,81900.0
2005-10-06 10:00:00,31.44,31.45,31.36,31.39,55200.0,17.9132,17.9189,17.8676,17.8847,55200.0
2005-10-06 10:10:00,31.38,31.4,31.37,31.4,30700.0,17.879,17.8904,17.8733,17.8904,30700.0
2005-10-06 10:20:00,31.39,31.4,31.35,31.36,39100.0,17.8847,17.8904,17.8619,17.8676,39100.0
2005-10-06 10:30:00,31.37,31.41,31.36,31.37,51000.0,17.8733,17.8961,17.8676,17.8733,51000.0
2005-10-06 10:40:00,31.39,31.44,31.38,31.42,53500.0,17.8847,17.9132,17.879,17.9018,53500.0
2005-10-06 10:50:00,31.43,31.44,31.36,31.36,18500.0,17.9075,17.9132,17.8676,17.8676,18500.0
2005-10-06 11:00:00,31.33,31.35,31.32,31.34,55100.0,17.8505,17.8619,17.8448,17.8562,55100.0
2005-10-06 11:10:00,31.34,31.42,31.32,31.41,110100.0,17.8562,17.9018,17.8448,17.8961,110100.0
2005-10-06 11:20:00,31.4,31.43,31.33,31.33,52200.0,17.8904,17.9075,17.8505,17.8505,52200.0
2005-10-06 11:30:00,31.33,31.39,31.3,31.3,298100.0,17.8505,17.8847,17.8334,17.8334,298100.0
2005-10-06 11:40:00,31.3,31.31,31.25,31.27,98200.0,17.8334,17.8391,17.8049,17.8163,98200.0
2005-10-06 11:50:00,31.26,31.3,31.2,31.27,59400.0,17.8106,17.8334,17.7764,17.8163,59400.0
2005-10-06 12:00:00,31.26,31.3,31.26,31.29,16500.0,17.8106,17.8334,17.8106,17.8277,16500.0
2005-10-06 12:10:00,31.29,31.33,31.28,31.29,31900.0,17.8277,17.8505,17.822,17.8277,31900.0
2005-10-06 12:20:00,31.29,31.3,31.16,31.16,65500.0,17.8277,17.8334,17.7537,17.7537,65500.0
2005-10-06 12:30:00,31.17,31.2,31.06,31.15,34900.0,17.7594,17.7764,17.6967,17.748,34900.0
2005-10-06 12:40:00,31.15,31.25,31.14,31.25,103500.0,17.748,17.8049,17.7423,17.8049,103500.0
2005-10-06 12:50:00,31.25,31.27,31.2,31.25,58300.0,17.8049,17.8163,17.7764,17.8049,58300.0
2005-10-06 13:00:00,31.24,31.33,31.24,31.27,39000.0,17.7992,17.8505,17.7992,17.8163,39000.0
2005-10-06 13:10:00,31.26,31.29,31.2,31.23,32000.0,17.8106,17.8277,17.7764,17.7935,32000.0
2005-10-06 13:20:00,31.24,31.28,31.24,31.26,14800.0,17.7992,17.822,17.7992,17.8106,14800.0
2005-10-06 13:30:00,31.26,31.31,31.26,31.31,38100.0,17.8106,17.8391,17.8106,17.8391,38100.0
2005-10-06 13:40:00,31.31,31.36,31.26,31.27,34300.0,17.8391,17.8676,17.8106,17.8163,34300.0
2005-10-06 13:50:00,31.26,31.34,31.15,31.2,63400.0,17.8106,17.8562,17.748,17.7764,63400.0
2005-10-06 14:00:00,31.2,31.2,31.14,31.18,42400.0,17.7764,17.7764,17.7423,17.765,42400.0
2005-10-06 14:10:00,31.19,31.28,31.18,31.25,42300.0,17.7707,17.822,17.765,17.8049,42300.0
2005-10-06 14:20:00,31.25,31.29,31.12,31.28,27600.0,17.8049,17.8277,17.7309,17.822,27600.0
2005-10-06 14:30:00,31.29,31.3,31.24,31.27,43700.0,17.8277,17.8334,17.7992,17.8163,43700.0
2005-10-06 14:40:00,31.27,31.29,31.24,31.25,35600.0,17.8163,17.8277,17.7992,17.8049,35600.0
2005-10-06 14:50:00,31.25,31.26,31.15,31.22,49700.0,17.8049,17.8106,17.748,17.7878,49700.0
2005-10-06 15:00:00,31.23,31.24,31.18,31.2,49200.0,17.7935,17.7992,17.765,17.7764,49200.0
2005-10-06 15:10:00,31.2,31.27,31.19,31.23,42600.0,17.7764,17.8163,17.7707,17.7935,42600.0
2005-10-06 15:20:00,31.2,31.21,31.11,31.12,63800.0,17.7764,17.7821,17.7252,17.7309,63800.0
2005-10-06 15:30:00,31.12,31.22,31.05,31.06,116200.0,17.7309,17.7878,17.691,17.6967,116200.0
2005-10-06 15:40:00,31.07,31.23,31.07,31.23,85000.0,17.7024,17.7935,17.7024,17.7935,85000.0
2005-10-06 15:50:00,31.23,31.26,31.16,31.23,150500.0,17.7935,17.8106,17.7537,17.7935,150500.0
2005-10-07 09:30:00,31.16,31.28,31.15,31.27,78200.0,17.7537,17.822,17.748,17.8163,78200.0
2005-10-07 09:40:00,31.27,31.29,31.15,31.18,51700.0,17.8163,17.8277,17.748,17.765,51700.0
2005-10-07 09:50:00,31.17,31.25,31.16,31.25,67600.0,17.7594,17.8049,17.7537,17.8049,67600.0
2005-10-07 10:00:00,31.23,31.28,31.19,31.22,58400.0,17.7935,17.822,17.7707,17.7878,58400.0
2005-10-07 10:10:00,31.23,31.25,31.16,31.17,50200.0,17.7935,17.8049,17.7537,17.7594,50200.0
2005-10-07 10:20:00,31.18,31.25,31.09,31.16,86400.0,17.765,17.8049,17.7138,17.7537,86400.0
2005-10-07 10:30:00,31.15,31.27,31.13,31.25,38700.0,17.748,17.8163,17.7366,17.8049,38700.0
2005-10-07 10:40:00,31.26,31.27,31.18,31.21,69200.0,17.8106,17.8163,17.765,17.7821,69200.0
2005-10-07 10:50:00,31.22,31.27,31.2,31.24,35400.0,17.7878,17.8163,17.7764,17.7992,35400.0
2005-10-07 11:00:00,31.23,31.38,31.23,31.28,47200.0,17.7935,17.879,17.7935,17.822,47200.0
2005-10-07 11:10:00,31.3,31.33,31.25,31.26,29100.0,17.8334,17.8505,17.8049,17.8106,29100.0
2005-10-07 11:20:00,31.26,31.35,31.26,31.29,25800.0,17.8106,17.8619,17.8106,17.8277,25800.0
2005-10-07 11:30:00,31.3,31.31,31.06,31.12,100900.0,17.8334,17.8391,17.6967,17.7309,100900.0
2005-10-07 11:40:00,31.13,31.16,31.1,31.16,41600.0,17.7366,17.7537,17.7195,17.7537,41600.0
2005-10-07 11:50:00,31.16,31.28,31.11,31.25,86900.0,17.7537,17.822,17.7252,17.8049,86900.0
2005-10-07 12:00:00,31.27,31.3,31.21,31.26,41900.0,17.8163,17.8334,17.7821,17.8106,41900.0
2005-10-07 12:10:00,31.25,31.28,31.21,31.22,31700.0,17.8049,17.822,17.7821,17.7878,31700.0
2005-10-07 12:20:00,31.23,31.23,31.19,31.2,36400.0,17.7935,17.7935,17.7707,17.7764,36400.0
2005-10-07 12:30:00,31.2,31.22,31.2,31.21,19000.0,17.7764,17.7878,17.7764,17.7821,19000.0
2005-10-07 12:40:00,31.21,31.25,31.21,31.23,46400.0,17.7821,17.8049,17.7821,17.7935,46400.0
2005-10-07 12:50:00,31.24,31.27,31.23,31.25,24100.0,17.7992,17.8163,17.7935,17.8049,24100.0
2005-10-07 13:00:00,31.26,31.27,31.24,31.26,16600.0,17.8106,17.8163,17.7992,17.8106,16600.0
2005-10-07 13:10:00,31.27,31.28,31.23,31.27,37000.0,17.8163,17.822,17.7935,17.8163,37000.0
2005-10-07 13:20:00,31.28,31.28,31.23,31.26,34900.0,17.822,17.822,17.7935,17.8106,34900.0
2005-10-07 13:30:00,31.26,31.28,31.25,31.26,17600.0,17.8106,17.822,17.8049,17.8106,17600.0
2005-10-07 13:40:00,31.26,31.29,31.26,31.28,15100.0,17.8106,17.8277,17.8106,17.822,15100.0
2005-10-07 13:50:00,31.29,31.29,31.27,31.28,17500.0,17.8277,17.8277,17.8163,17.822,17500.0
2005-10-07 14:00:00,31.28,31.3,31.27,31.27,34700.0,17.822,17.8334,17.8163,17.8163,34700.0
2005-10-07 14:10:00,31.28,31.29,31.26,31.28,26500.0,17.822,17.8277,17.8106,17.822,26500.0
2005-10-07 14:20:00,31.28,31.3,31.27,31.27,28300.0,17.822,17.8334,17.8163,17.8163,28300.0
2005-10-07 14:30:00,31.27,31.28,31.24,31.25,42900.0,17.8163,17.822,17.7992,17.8049,42900.0
2005-10-07 14:40:00,31.25,31.29,31.21,31.27,59000.0,17.8049,17.8277,17.7821,17.8163,59000.0
2005-10-07 14:50:00,31.27,31.3,31.22,31.23,309300.0,17.8163,17.8334,17.7878,17.7935,309300.0
2005-10-07 15:00:00,31.24,31.3,31.21,31.28,43700.0,17.7992,17.8334,17.7821,17.822,43700.0
2005-10-07 15:10:00,31.28,31.3,31.25,31.28,47600.0,17.822,17.8334,17.8049,17.822,47600.0
2005-10-07 15:20:00,31.28,31.3,31.25,31.25,43600.0,17.822,17.8334,17.8049,17.8049,43600.0
2005-10-07 15:30:00,31.25,31.28,31.25,31.28,162700.0,17.8049,17.822,17.8049,17.822,162700.0
2005-10-07 15:40:00,31.27,31.32,31.26,31.3,48800.0,17.8163,17.8448,17.8106,17.8334,48800.0
2005-10-07 15:50:00,31.3,31.35,31.29,31.33,72100.0,17.8334,17.8619,17.8277,17.8505,72100.0
2005-10-10 09:30:00,31.26,31.36,31.25,31.36,59300.0,17.8106,17.8676,17.8049,17.8676,59300.0
2005-10-10 09:40:00,31.32,31.45,31.28,31.45,32400.0,17.8448,17.9189,17.822,17.9189,32400.0
2005-10-10 09:50:00,31.41,31.53,31.41,31.53,79700.0,17.8961,17.9645,17.8961,17.9645,79700.0
2005-10-10 10:00:00,31.53,31.54,31.46,31.47,77900.0,17.9645,17.9702,17.9246,17.9303,77900.0
2005-10-10 10:10:00,31.48,31.48,31.42,31.42,51700.0,17.936,17.936,17.9018,17.9018,51700.0
2005-10-10 10:20:00,31.44,31.48,31.42,31.46,40400.0,17.9132,17.936,17.9018,17.9246,40400.0
2005-10-10 10:30:00,31.46,31.47,31.43,31.45,51100.0,17.9246,17.9303,17.9075,17.9189,51100.0
2005-10-10 10:40:00,31.44,31.47,31.44,31.46,31000.0,17.9132,17.9303,17.9132,17.9246,31000.0
2005-10-10 10:50:00,31.46,31.47,31.45,31.46,41500.0,17.9246,17.9303,17.9189,17.9246,41500.0
2005-10-10 11:00:00,31.46,31.5,31.46,31.49,78400.0,17.9246,17.9474,17.9246,17.9417,78400.0
2005-10-10 11:10:00,31.49,31.51,31.47,31.5,24100.0,17.9417,17.9531,17.9303,17.9474,24100.0
2005-10-10 11:20:00,31.5,31.53,31.49,31.52,79200.0,17.9474,17.9645,17.9417,17.9588,79200.0
2005-10-10 11:30:00,31.53,31.54,31.5,31.5,18900.0,17.9645,17.9702,17.9474,17.9474,18900.0
2005-10-10 11:40:00,31.51,31.53,31.49,31.49,29400.0,17.9531,17.9645,17.9417,17.9417,29400.0
2005-10-10 11:50:00,31.5,31.54,31.5,31.53,15300.0,17.9474,17.9702,17.9474,17.9645,15300.0
2005-10-10 12:00:00,31.53,31.58,31.52,31.54,20800.0,17.9645,17.993,17.9588,17.9702,20800.0
2005-10-10 12:10:00,31.54,31.55,31.51,31.52,14600.0,17.9702,17.9759,17.9531,17.9588,14600.0
2005-10-10 12:20:00,31.52,31.54,31.51,31.53,28900.0,17.9588,17.9702,17.9531,17.9645,28900.0
2005-10-10 12:30:00,31.52,31.53,31.51,31.51,12200.0,17.9588,17.9645,17.9531,17.9531,12200.0
2005-10-10 12:40:00,31.52,31.54,31.51,31.53,11700.0,17.9588,17.9702,17.9531,17.9645,11700.0
2005-10-10 12:50:00,31.53,31.61,31.53,31.6,44300.0,17.9645,18.01,17.9645,18.0043,44300.0
2005-10-10 13:00:00,31.61,31.64,31.6,31.63,53000.0,18.01,18.0271,18.0043,18.0214,53000.0
2005-10-10 13:10:00,31.63,31.64,31.61,31.61,24000.0,18.0214,18.0271,18.01,18.01,24000.0
2005-10-10 13:20:00,31.61,31.62,31.59,31.6,29600.0,18.01,18.0157,17.9987,18.0043,29600.0
2005-10-10 13:30:00,31.6,31.6,31.58,31.58,42800.0,18.0043,18.0043,17.993,17.993,42800.0
2005-10-10 13:40:00,31.58,31.6,31.53,31.55,49200.0,17.993,18.0043,17.9645,17.9759,49200.0
2005-10-10 13:50:00,31.53,31.54,31.52,31.54,16400.0,17.9645,17.9702,17.9588,17.9702,16400.0
2005-10-10 14:00:00,31.54,31.55,31.52,31.54,17900.0,17.9702,17.9759,17.9588,17.9702,17900.0
2005-10-10 14:10:00,31.54,31.58,31.54,31.55,60300.0,17.9702,17.993,17.9702,17.9759,60300.0
2005-10-10 14:20:00,31.56,31.56,31.5,31.53,49000.0,17.9816,17.9816,17.9474,17.9645,49000.0
2005-10-10 14:30:00,31.53,31.53,31.5,31.5,24100.0,17.9645,17.9645,17.9474,17.9474,24100.0
2005-10-10 14:40:00,31.51,31.53,31.48,31.48,82500.0,17.9531,17.9645,17.936,17.936,82500.0
2005-10-10 14:50:00,31.48,31.51,31.48,31.5,20100.0,17.936,17.9531,17.936,17.9474,20100.0
2005-10-10 15:00:00,31.5,31.53,31.5,31.51,21600.0,17.9474,17.9645,17.9474,17.9531,21600.0
2005-10-10 15:10:00,31.52,31.52,31.5,31.5,20900.0,17.9588,17.9588,17.9474,17.9474,20900.0
2005-10-10 15:20:00,31.51,31.55,31.51,31.54,29500.0,17.9531,17.9759,17.9531,17.9702,29500.0
2005-10-10 15:30:00,31.54,31.56,31.5,31.5,102300.0,17.9702,17.9816,17.9474,17.9474,102300.0
2005-10-10 15:40:00,31.52,31.53,31.48,31.5,84200.0,17.9588,17.9645,17.936,17.9474,84200.0
2005-10-10 15:50:00,31.49,31.52,31.48,31.51,43800.0,17.9417,17.9588,17.936,17.9531,43800.0
2005-10-11 09:30:00,31.43,31.51,31.43,31.45,63500.0,17.9075,17.9531,17.9075,17.9189,63500.0
2005-10-11 09:40:00,31.44,31.46,31.43,31.46,39200.0,17.9132,17.9246,17.9075,17.9246,39200.0
2005-10-11 09:50:00,31.45,31.5,31.43,31.49,56100.0,17.9189,17.9474,17.9075,17.9417,56100.0
2005-10-11 10:00:00,31.5,31.54,31.46,31.54,46500.0,17.9474,17.9702,17.9246,17.9702,46500.0
2005-10-11 10:10:00,31.54,31.54,31.47,31.5,29000.0,17.9702,17.9702,17.9303,17.9474,29000.0
2005-10-11 10:20:00,31.5,31.62,31.46,31.56,58200.0,17.9474,18.0157,17.9246,17.9816,58200.0
2005-10-11 10:30:00,31.54,31.57,31.51,31.54,34100.0,17.9702,17.9873,17.9531,17.9702,34100.0
2005-10-11 10:40:00,31.56,31.6,31.53,31.6,30400.0,17.9816,18.0043,17.9645,18.0043,30400.0
2005-10-11 10:50:00,31.6,31.62,31.56,31.58,31000.0,18.0043,18.0157,17.9816,17.993,31000.0
2005-10-11 11:00:00,31.57,31.58,31.53,31.54,61000.0,17.9873,17.993,17.9645,17.9702,61000.0
2005-10-11 11:10:00,31.55,31.55,31.5,31.53,44200.0,17.9759,17.9759,17.9474,17.9645,44200.0
2005-10-11 11:20:00,31.53,31.55,31.47,31.47,20200.0,17.9645,17.9759,17.9303,17.9303,20200.0
2005-10-11 11:30:00,31.46,31.49,31.46,31.47,37700.0,17.9246,17.9417,17.9246,17.9303,37700.0
2005-10-11 11:40:00,31.47,31.55,31.46,31.49,22200.0,17.9303,17.9759,17.9246,17.9417,22200.0
2005-10-11 11:50:00,31.48,31.53,31.48,31.51,16500.0,17.936,17.9645,17.936,17.9531,16500.0
2005-10-11 12:00:00,31.51,31.55,31.5,31.55,30100.0,17.9531,17.9759,17.9474,17.9759,30100.0
2005-10-11 12:10:00,31.55,31.55,31.53,31.53,51000.0,17.9759,17.9759,17.9645,17.9645,51000.0
2005-10-11 12:20:00,31.53,31.55,31.53,31.54,36300.0,17.9645,17.9759,17.9645,17.9702,36300.0
2005-10-11 12:30:00,31.54,31.57,31.53,31.57,24200.0,17.9702,17.9873,17.9645,17.9873,24200.0
2005-10-11 12:40:00,31.57,31.63,31.56,31.61,24900.0,17.9873,18.0214,17.9816,18.01,24900.0
2005-10-11 12:50:00,31.62,31.62,31.59,31.59,39000.0,18.0157,18.0157,17.9987,17.9987,39000.0
2005-10-11 13:00:00,31.6,31.6,31.58,31.59,27500.0,18.0043,18.0043,17.993,17.9987,27500.0
2005-10-11 13:10:00,31.59,31.61,31.57,31.57,28000.0,17.9987,18.01,17.9873,17.9873,28000.0
2005-10-11 13:20:00,31.57,31.62,31.56,31.61,26900.0,17.9873,18.0157,17.9816,18.01,26900.0
2005-10-11 13:30:00,31.61,31.62,31.59,31.59,23500.0,18.01,18.0157,17.9987,17.9987,23500.0
2005-10-11 13:40:00,31.59,31.62,31.58,31.61,27000.0,17.9987,18.0157,17.993,18.01,27000.0
2005-10-11 13:50:00,31.62,31.68,31.62,31.64,75200.0,18.0157,18.0499,18.0157,18.0271,75200.0
2005-10-11 14:00:00,31.64,31.64,31.57,31.6,77800.0,18.0271,18.0271,17.9873,18.0043,77800.0
2005-10-11 14:10:00,31.6,31.73,31.6,31.66,77200.0,18.0043,18.0784,18.0043,18.0385,77200.0
2005-10-11 14:20:00,31.66,31.7,31.62,31.66,74100.0,18.0385,18.0613,18.0157,18.0385,74100.0
2005-10-11 14:30:00,31.65,31.66,31.57,31.58,42500.0,18.0328,18.0385,17.9873,17.993,42500.0
2005-10-11 14:40:00,31.58,31.58,31.57,31.57,30500.0,17.993,17.993,17.9873,17.9873,30500.0
2005-10-11 14:50:00,31.57,31.6,31.57,31.59,58700.0,17.9873,18.0043,17.9873,17.9987,58700.0
2005-10-11 15:00:00,31.59,31.6,31.56,31.6,65800.0,17.9987,18.0043,17.9816,18.0043,65800.0
2005-10-11 15:10:00,31.6,31.63,31.6,31.62,37500.0,18.0043,18.0214,18.0043,18.0157,37500.0
2005-10-11 15:20:00,31.62,31.62,31.57,31.57,114700.0,18.0157,18.0157,17.9873,17.9873,114700.0
2005-10-11 15:30:00,31.57,31.58,31.51,31.55,77100.0,17.9873,17.993,17.9531,17.9759,77100.0
2005-10-11 15:40:00,31.55,31.6,31.55,31.56,86000.0,17.9759,18.0043,17.9759,17.9816,86000.0
2005-10-11 15:50:00,31.55,31.58,31.55,31.56,73300.0,17.9759,17.993,17.9759,17.9816,73300.0
2005-10-12 09:30:00,31.62,31.8,31.6,31.8,55200.0,18.0157,18.1183,18.0043,18.1183,55200.0
2005-10-12 09:40:00,31.8,31.95,31.79,31.93,81800.0,18.1183,18.2038,18.1126,18.1924,81800.0
2005-10-12 09:50:00,31.93,32.12,31.92,32.1,55500.0,18.1924,18.3006,18.1867,18.2892,55500.0
2005-10-12 10:00:00,32.09,32.12,31.96,31.98,114000.0,18.2835,18.3006,18.2095,18.2209,114000.0
2005-10-12 10:10:00,31.98,32.0,31.82,31.93,74800.0,18.2209,18.2323,18.1297,18.1924,74800.0
2005-10-12 10:20:00,31.92,32.06,31.89,32.04,84300.0,18.1867,18.2664,18.1696,18.255,84300.0
2005-10-12 10:30:00,32.05,32.05,31.95,31.97,79400.0,18.2607,18.2607,18.2038,18.2152,79400.0
2005-10-12 10:40:00,31.98,32.07,31.96,32.03,93600.0,18.2209,18.2721,18.2095,18.2493,93600.0
2005-10-12 10:50:00,32.02,32.03,31.95,31.97,85400.0,18.2436,18.2493,18.2038,18.2152,85400.0
2005-10-12 11:00:00,31.94,31.95,31.85,31.94,49400.0,18.1981,18.2038,18.1468,18.1981,49400.0
2005-10-12 11:10:00,31.95,32.01,31.91,31.97,65800.0,18.2038,18.2379,18.181,18.2152,65800.0
2005-10-12 11:20:00,31.97,32.02,31.95,31.99,60200.0,18.2152,18.2436,18.2038,18.2266,60200.0
2005-10-12 11:30:00,32.0,32.02,31.95,31.96,55200.0,18.2323,18.2436,18.2038,18.2095,55200.0
2005-10-12 11:40:00,31.96,31.98,31.9,31.9,42500.0,18.2095,18.2209,18.1753,18.1753,42500.0
2005-10-12 11:50:00,31.9,31.91,31.8,31.8,57800.0,18.1753,18.181,18.1183,18.1183,57800.0
2005-10-12 12:00:00,31.8,31.83,31.7,31.83,51300.0,18.1183,18.1354,18.0613,18.1354,51300.0
2005-10-12 12:10:00,31.83,31.91,31.8,31.91,45000.0,18.1354,18.181,18.1183,18.181,45000.0
2005-10-12 12:20:00,31.91,31.91,31.83,31.85,18500.0,18.181,18.181,18.1354,18.1468,18500.0
2005-10-12 12:30:00,31.85,31.93,31.85,31.91,56000.0,18.1468,18.1924,18.1468,18.181,56000.0
2005-10-12 12:40:00,31.92,31.93,31.88,31.88,49800.0,18.1867,18.1924,18.1639,18.1639,49800.0
2005-10-12 12:50:00,31.88,31.9,31.84,31.86,41400.0,18.1639,18.1753,18.1411,18.1525,41400.0
2005-10-12 13:00:00,31.86,31.91,31.83,31.91,66300.0,18.1525,18.181,18.1354,18.181,66300.0
2005-10-12 13:10:00,31.91,31.96,31.91,31.95,31900.0,18.181,18.2095,18.181,18.2038,31900.0
2005-10-12 13:20:00,31.96,31.99,31.92,31.93,71100.0,18.2095,18.2266,18.1867,18.1924,71100.0
2005-10-12 13:30:00,31.93,31.96,31.82,31.93,51100.0,18.1924,18.2095,18.1297,18.1924,51100.0
2005-10-12 13:40:00,31.93,31.94,31.84,31.88,49100.0,18.1924,18.1981,18.1411,18.1639,49100.0
2005-10-12 13:50:00,31.88,31.89,31.85,31.88,23200.0,18.1639,18.1696,18.1468,18.1639,23200.0
2005-10-12 14:00:00,31.88,31.97,31.86,31.95,57000.0,18.1639,18.2152,18.1525,18.2038,57000.0
2005-10-12 14:10:00,31.94,31.95,31.86,31.9,77100.0,18.1981,18.2038,18.1525,18.1753,77100.0
2005-10-12 14:20:00,31.89,31.89,31.84,31.89,42300.0,18.1696,18.1696,18.1411,18.1696,42300.0
2005-10-12 14:30:00,31.9,31.91,31.88,31.89,61300.0,18.1753,18.181,18.1639,18.1696,61300.0
2005-10-12 14:40:00,31.88,31.91,31.86,31.86,68200.0,18.1639,18.181,18.1525,18.1525,68200.0
2005-10-12 14:50:00,31.86,31.91,31.84,31.9,55700.0,18.1525,18.181,18.1411,18.1753,55700.0
2005-10-12 15:00:00,31.9,31.97,31.88,31.94,61100.0,18.1753,18.2152,18.1639,18.1981,61100.0
2005-10-12 15:10:00,31.95,31.97,31.93,31.96,42800.0,18.2038,18.2152,18.1924,18.2095,42800.0
2005-10-12 15:20:00,31.96,32.03,31.96,32.02,96300.0,18.2095,18.2493,18.2095,18.2436,96300.0
2005-10-12 15:30:00,32.01,32.02,31.96,31.99,105100.0,18.2379,18.2436,18.2095,18.2266,105100.0
2005-10-12 15:40:00,31.99,32.08,31.98,32.05,135100.0,18.2266,18.2778,18.2209,18.2607,135100.0
2005-10-12 15:50:00,32.06,32.07,31.97,31.98,98300.0,18.2664,18.2721,18.2152,18.2209,98300.0
2005-10-13 09:30:00,31.76,31.83,31.76,31.77,112400.0,18.0955,18.1354,18.0955,18.1012,112400.0
2005-10-13 09:40:00,31.77,31.78,31.74,31.77,104100.0,18.1012,18.1069,18.0841,18.1012,104100.0
2005-10-13 09:50:00,31.76,31.81,31.76,31.81,94500.0,18.0955,18.124,18.0955,18.124,94500.0
2005-10-13 10:00:00,31.8,31.83,31.78,31.8,85800.0,18.1183,18.1354,18.1069,18.1183,85800.0
2005-10-13 10:10:00,31.8,31.8,31.75,31.76,37700.0,18.1183,18.1183,18.0898,18.0955,37700.0
2005-10-13 10:20:00,31.76,31.81,31.75,31.8,61600.0,18.0955,18.124,18.0898,18.1183,61600.0
2005-10-13 10:30:00,31.8,31.84,31.77,31.84,50500.0,18.1183,18.1411,18.1012,18.1411,50500.0
2005-10-13 10:40:00,31.82,31.83,31.78,31.8,28500.0,18.1297,18.1354,18.1069,18.1183,28500.0
2005-10-13 10:50:00,31.8,31.81,31.78,31.79,35100.0,18.1183,18.124,18.1069,18.1126,35100.0
2005-10-13 11:00:00,31.79,31.82,31.76,31.76,41700.0,18.1126,18.1297,18.0955,18.0955,41700.0
2005-10-13 11:10:00,31.75,31.78,31.75,31.78,71400.0,18.0898,18.1069,18.0898,18.1069,71400.0
2005-10-13 11:20:00,31.77,31.83,31.73,31.83,69400.0,18.1012,18.1354,18.0784,18.1354,69400.0
2005-10-13 11:30:00,31.82,31.82,31.78,31.81,38000.0,18.1297,18.1297,18.1069,18.124,38000.0
2005-10-13 11:40:00,31.82,31.84,31.77,31.77,35200.0,18.1297,18.1411,18.1012,18.1012,35200.0
2005-10-13 11:50:00,31.78,31.79,31.73,31.77,62900.0,18.1069,18.1126,18.0784,18.1012,62900.0
2005-10-13 12:00:00,31.76,31.85,31.76,31.81,42500.0,18.0955,18.1468,18.0955,18.124,42500.0
2005-10-13 12:10:00,31.82,31.9,31.8,31.89,51100.0,18.1297,18.1753,18.1183,18.1696,51100.0
2005-10-13 12:20:00,31.89,31.93,31.89,31.91,90500.0,18.1696,18.1924,18.1696,18.181,90500.0
2005-10-13 12:30:00,31.91,32.0,31.89,31.97,220800.0,18.181,18.2323,18.1696,18.2152,220800.0
2005-10-13 12:40:00,31.97,32.01,31.92,32.01,109200.0,18.2152,18.2379,18.1867,18.2379,109200.0
2005-10-13 12:50:00,32.01,32.01,31.93,31.95,59100.0,18.2379,18.2379,18.1924,18.2038,59100.0
2005-10-13 13:00:00,31.96,31.97,31.93,31.94,25400.0,18.2095,18.2152,18.1924,18.1981,25400.0
2005-10-13 13:10:00,31.93,31.94,31.91,31.91,44700.0,18.1924,18.1981,18.181,18.181,44700.0
2005-10-13 13:20:00,31.91,31.92,31.85,31.88,35900.0,18.181,18.1867,18.1468,18.1639,35900.0
2005-10-13 13:30:00,31.89,31.93,31.89,31.89,57500.0,18.1696,18.1924,18.1696,18.1696,57500.0
2005-10-13 13:40:00,31.9,31.9,31.87,31.89,57700.0,18.1753,18.1753,18.1582,18.1696,57700.0
2005-10-13 13:50:00,31.89,31.94,31.89,31.92,93600.0,18.1696,18.1981,18.1696,18.1867,93600.0
2005-10-13 14:00:00,31.93,31.98,31.93,31.97,45800.0,18.1924,18.2209,18.1924,18.2152,45800.0
2005-10-13 14:10:00,31.97,31.97,31.89,31.92,46300.0,18.2152,18.2152,18.1696,18.1867,46300.0
2005-10-13 14:20:00,31.92,32.0,31.92,31.98,94300.0,18.1867,18.2323,18.1867,18.2209,94300.0
2005-10-13 14:30:00,31.98,32.05,31.97,32.03,113700.0,18.2209,18.2607,18.2152,18.2493,113700.0
2005-10-13 14:40:00,32.02,32.04,31.97,32.01,69900.0,18.2436,18.255,18.2152,18.2379,69900.0
2005-10-13 14:50:00,32.0,32.02,31.98,31.98,99300.0,18.2323,18.2436,18.2209,18.2209,99300.0
2005-10-13 15:00:00,31.98,32.0,31.97,31.97,81100.0,18.2209,18.2323,18.2152,18.2152,81100.0
2005-10-13 15:10:00,31.96,31.96,31.84,31.86,65300.0,18.2095,18.2095,18.1411,18.1525,65300.0
2005-10-13 15:20:00,31.85,31.91,31.85,31.9,80900.0,18.1468,18.181,18.1468,18.1753,80900.0
2005-10-13 15:30:00,31.91,31.92,31.82,31.82,141900.0,18.181,18.1867,18.1297,18.1297,141900.0
2005-10-13 15:40:00,31.81,31.89,31.81,31.86,71000.0,18.124,18.1696,18.124,18.1525,71000.0
2005-10-13 15:50:00,31.85,31.86,31.81,31.82,107800.0,18.1468,18.1525,18.124,18.1297,107800.0
2005-10-14 09:30:00,31.81,31.93,31.75,31.88,69900.0,18.124,18.1924,18.0898,18.1639,69900.0
2005-10-14 09:40:00,31.88,31.92,31.72,31.78,80700.0,18.1639,18.1867,18.0727,18.1069,80700.0
2005-10-14 09:50:00,31.76,31.83,31.73,31.83,32200.0,18.0955,18.1354,18.0784,18.1354,32200.0
2005-10-14 10:00:00,31.81,31.88,31.78,31.78,46500.0,18.124,18.1639,18.1069,18.1069,46500.0
2005-10-14 10:10:00,31.8,31.8,31.76,31.79,35900.0,18.1183,18.1183,18.0955,18.1126,35900.0
2005-10-14 10:20:00,31.79,31.8,31.77,31.78,72500.0,18.1126,18.1183,18.1012,18.1069,72500.0
2005-10-14 10:30:00,31.78,31.87,31.77,31.87,52800.0,18.1069,18.1582,18.1012,18.1582,52800.0
2005-10-14 10:40:00,31.84,31.86,31.82,31.84,31300.0,18.1411,18.1525,18.1297,18.1411,31300.0
2005-10-14 10:50:00,31.83,31.85,31.77,31.78,31800.0,18.1354,18.1468,18.1012,18.1069,31800.0
2005-10-14 11:00:00,31.78,31.83,31.76,31.79,43500.0,18.1069,18.1354,18.0955,18.1126,43500.0
2005-10-14 11:10:00,31.8,31.94,31.79,31.93,31400.0,18.1183,18.1981,18.1126,18.1924,31400.0
2005-10-14 11:20:00,31.93,31.93,31.88,31.9,23900.0,18.1924,18.1924,18.1639,18.1753,23900.0
2005-10-14 11:30:00,31.89,32.0,31.86,32.0,58500.0,18.1696,18.2323,18.1525,18.2323,58500.0
2005-10-14 11:40:00,32.0,32.0,31.94,31.97,40800.0,18.2323,18.2323,18.1981,18.2152,40800.0
2005-10-14 11:50:00,31.97,32.0,31.95,31.98,34000.0,18.2152,18.2323,18.2038,18.2209,34000.0
2005-10-14 12:00:00,31.98,32.0,31.96,31.99,43400.0,18.2209,18.2323,18.2095,18.2266,43400.0
2005-10-14 12:10:00,31.98,32.02,31.95,31.97,24100.0,18.2209,18.2436,18.2038,18.2152,24100.0
2005-10-14 12:20:00,31.96,31.97,31.9,31.9,25400.0,18.2095,18.2152,18.1753,18.1753,25400.0
2005-10-14 12:30:00,31.91,31.91,31.87,31.88,7000.0,18.181,18.181,18.1582,18.1639,7000.0
2005-10-14 12:40:00,31.88,31.93,31.88,31.91,13700.0,18.1639,18.1924,18.1639,18.181,13700.0
2005-10-14 12:50:00,31.91,31.93,31.89,31.89,144200.0,18.181,18.1924,18.1696,18.1696,144200.0
2005-10-14 13:00:00,31.9,31.91,31.88,31.89,53900.0,18.1753,18.181,18.1639,18.1696,53900.0
2005-10-14 13:10:00,31.89,31.95,31.89,31.93,234800.0,18.1696,18.2038,18.1696,18.1924,234800.0
2005-10-14 13:20:00,31.93,32.01,31.93,32.01,18800.0,18.1924,18.2379,18.1924,18.2379,18800.0
2005-10-14 13:30:00,32.01,32.03,31.98,32.0,28600.0,18.2379,18.2493,18.2209,18.2323,28600.0
2005-10-14 13:40:00,32.0,32.02,32.0,32.02,17400.0,18.2323,18.2436,18.2323,18.2436,17400.0
2005-10-14 13:50:00,32.01,32.02,31.99,32.0,11600.0,18.2379,18.2436,18.2266,18.2323,11600.0
2005-10-14 14:00:00,31.99,32.01,31.98,31.99,25300.0,18.2266,18.2379,18.2209,18.2266,25300.0
2005-10-14 14:10:00,31.99,32.01,31.98,31.99,22200.0,18.2266,18.2379,18.2209,18.2266,22200.0
2005-10-14 14:20:00,32.0,32.02,32.0,32.01,16900.0,18.2323,18.2436,18.2323,18.2379,16900.0
2005-10-14 14:30:00,32.02,32.08,32.02,32.05,42900.0,18.2436,18.2778,18.2436,18.2607,42900.0
2005-10-14 14:40:00,32.07,32.09,32.01,32.07,25100.0,18.2721,18.2835,18.2379,18.2721,25100.0
2005-10-14 14:50:00,32.07,32.13,32.06,32.07,33700.0,18.2721,18.3063,18.2664,18.2721,33700.0
2005-10-14 15:00:00,32.06,32.1,32.05,32.1,42200.0,18.2664,18.2892,18.2607,18.2892,42200.0
2005-10-14 15:10:00,32.1,32.11,32.0,32.01,35800.0,18.2892,18.2949,18.2323,18.2379,35800.0
2005-10-14 15:20:00,32.01,32.07,32.0,32.04,29300.0,18.2379,18.2721,18.2323,18.255,29300.0
2005-10-14 15:30:00,32.03,32.1,32.03,32.1,38500.0,18.2493,18.2892,18.2493,18.2892,38500.0
2005-10-14 15:40:00,32.1,32.1,32.05,32.06,47300.0,18.2892,18.2892,18.2607,18.2664,47300.0
2005-10-14 15:50:00,32.05,32.1,32.04,32.09,58000.0,18.2607,18.2892,18.255,18.2835,58000.0
2005-10-17 09:30:00,32.05,32.2,32.0,32.04,61600.0,18.2607,18.3462,18.2323,18.255,61600.0
2005-10-17 09:40:00,32.06,32.17,32.0,32.06,35800.0,18.2664,18.3291,18.2323,18.2664,35800.0
2005-10-17 09:50:00,32.06,32.13,32.05,32.11,27400.0,18.2664,18.3063,18.2607,18.2949,27400.0
2005-10-17 10:00:00,32.11,32.27,32.11,32.2,64100.0,18.2949,18.3861,18.2949,18.3462,64100.0
2005-10-17 10:10:00,32.19,32.29,32.17,32.27,56800.0,18.3405,18.3975,18.3291,18.3861,56800.0
2005-10-17 10:20:00,32.27,32.37,32.26,32.34,53800.0,18.3861,18.4431,18.3804,18.426,53800.0
2005-10-17 10:30:00,32.34,32.43,32.34,32.4,86900.0,18.426,18.4772,18.426,18.4602,86900.0
2005-10-17 10:40:00,32.4,32.42,32.37,32.37,61100.0,18.4602,18.4715,18.4431,18.4431,61100.0
2005-10-17 10:50:00,32.37,32.41,32.35,32.41,59300.0,18.4431,18.4659,18.4317,18.4659,59300.0
2005-10-17 11:00:00,32.4,32.42,32.36,32.38,40800.0,18.4602,18.4715,18.4374,18.4488,40800.0
2005-10-17 11:10:00,32.38,32.38,32.31,32.33,36500.0,18.4488,18.4488,18.4089,18.4203,36500.0
2005-10-17 11:20:00,32.33,32.33,32.26,32.27,34400.0,18.4203,18.4203,18.3804,18.3861,34400.0
2005-10-17 11:30:00,32.26,32.32,32.26,32.32,18900.0,18.3804,18.4146,18.3804,18.4146,18900.0
2005-10-17 11:40:00,32.33,32.35,32.32,32.35,29200.0,18.4203,18.4317,18.4146,18.4317,29200.0
2005-10-17 11:50:00,32.37,32.39,32.34,32.39,24900.0,18.4431,18.4545,18.426,18.4545,24900.0
2005-10-17 12:00:00,32.38,32.4,32.33,32.33,25700.0,18.4488,18.4602,18.4203,18.4203,25700.0
2005-10-17 12:10:00,32.34,32.36,32.33,32.36,20900.0,18.426,18.4374,18.4203,18.4374,20900.0
2005-10-17 12:20:00,32.35,32.44,32.35,32.44,35800.0,18.4317,18.4829,18.4317,18.4829,35800.0
2005-10-17 12:30:00,32.44,32.47,32.43,32.43,49100.0,18.4829,18.5,18.4772,18.4772,49100.0
2005-10-17 12:40:00,32.42,32.45,32.38,32.39,47200.0,18.4715,18.4886,18.4488,18.4545,47200.0
2005-10-17 12:50:00,32.39,32.41,32.38,32.4,24900.0,18.4545,18.4659,18.4488,18.4602,24900.0
2005-10-17 13:00:00,32.4,32.4,32.37,32.38,29100.0,18.4602,18.4602,18.4431,18.4488,29100.0
2005-10-17 13:10:00,32.37,32.39,32.36,32.36,18700.0,18.4431,18.4545,18.4374,18.4374,18700.0
2005-10-17 13:20:00,32.36,32.38,32.35,32.36,22300.0,18.4374,18.4488,18.4317,18.4374,22300.0
2005-10-17 13:30:00,32.36,32.37,32.33,32.34,21700.0,18.4374,18.4431,18.4203,18.426,21700.0
2005-10-17 13:40:00,32.34,32.38,32.33,32.38,19400.0,18.426,18.4488,18.4203,18.4488,19400.0
2005-10-17 13:50:00,32.37,32.41,32.36,32.39,38000.0,18.4431,18.4659,18.4374,18.4545,38000.0
2005-10-17 14:00:00,32.4,32.4,32.29,32.29,44300.0,18.4602,18.4602,18.3975,18.3975,44300.0
2005-10-17 14:10:00,32.3,32.3,32.27,32.28,16400.0,18.4032,18.4032,18.3861,18.3918,16400.0
2005-10-17 14:20:00,32.28,32.28,32.2,32.27,43000.0,18.3918,18.3918,18.3462,18.3861,43000.0
2005-10-17 14:30:00,32.27,32.31,32.25,32.29,24600.0,18.3861,18.4089,18.3747,18.3975,24600.0
2005-10-17 14:40:00,32.3,32.33,32.25,32.25,31100.0,18.4032,18.4203,18.3747,18.3747,31100.0
2005-10-17 14:50:00,32.25,32.32,32.25,32.32,26400.0,18.3747,18.4146,18.3747,18.4146,26400.0
2005-10-17 15:00:00,32.31,32.39,32.31,32.39,42100.0,18.4089,18.4545,18.4089,18.4545,42100.0
2005-10-17 15:10:00,32.39,32.42,32.39,32.39,46500.0,18.4545,18.4715,18.4545,18.4545,46500.0
2005-10-17 15:20:00,32.4,32.42,32.34,32.34,48400.0,18.4602,18.4715,18.426,18.426,48400.0
2005-10-17 15:30:00,32.34,32.43,32.34,32.42,45900.0,18.426,18.4772,18.426,18.4715,45900.0
2005-10-17 15:40:00,32.42,32.48,32.41,32.45,73600.0,18.4715,18.5057,18.4659,18.4886,73600.0
2005-10-17 15:50:00,32.45,32.47,32.43,32.44,100000.0,18.4886,18.5,18.4772,18.4829,100000.0
2005-10-18 09:30:00,32.37,32.48,32.37,32.41,51100.0,18.4431,18.5057,18.4431,18.4659,51100.0
2005-10-18 09:40:00,32.41,32.44,32.36,32.4,56200.0,18.4659,18.4829,18.4374,18.4602,56200.0
2005-10-18 09:50:00,32.4,32.48,32.38,32.45,34500.0,18.4602,18.5057,18.4488,18.4886,34500.0
2005-10-18 10:00:00,32.42,32.54,32.4,32.54,50400.0,18.4715,18.5399,18.4602,18.5399,50400.0
2005-10-18 10:10:00,32.55,32.64,32.54,32.61,53700.0,18.5456,18.5969,18.5399,18.5798,53700.0
2005-10-18 10:20:00,32.6,32.64,32.58,32.62,50300.0,18.5741,18.5969,18.5627,18.5855,50300.0
2005-10-18 10:30:00,32.62,32.62,32.58,32.61,66400.0,18.5855,18.5855,18.5627,18.5798,66400.0
2005-10-18 10:40:00,32.61,32.64,32.59,32.63,41800.0,18.5798,18.5969,18.5684,18.5912,41800.0
2005-10-18 10:50:00,32.64,32.7,32.62,32.68,39700.0,18.5969,18.6311,18.5855,18.6197,39700.0
2005-10-18 11:00:00,32.68,32.7,32.63,32.66,32600.0,18.6197,18.6311,18.5912,18.6083,32600.0
2005-10-18 11:10:00,32.66,32.73,32.65,32.67,70800.0,18.6083,18.6482,18.6026,18.614,70800.0
2005-10-18 11:20:00,32.67,32.67,32.62,32.63,24000.0,18.614,18.614,18.5855,18.5912,24000.0
2005-10-18 11:30:00,32.63,32.72,32.63,32.71,62400.0,18.5912,18.6425,18.5912,18.6368,62400.0
2005-10-18 11:40:00,32.7,32.75,32.68,32.74,35400.0,18.6311,18.6596,18.6197,18.6539,35400.0
2005-10-18 11:50:00,32.74,32.82,32.74,32.82,156000.0,18.6539,18.6995,18.6539,18.6995,156000.0
2005-10-18 12:00:00,32.82,32.85,32.78,32.84,47700.0,18.6995,18.7165,18.6767,18.7108,47700.0
2005-10-18 12:10:00,32.84,32.85,32.76,32.79,48400.0,18.7108,18.7165,18.6653,18.6824,48400.0
2005-10-18 12:20:00,32.8,32.82,32.8,32.8,37000.0,18.6881,18.6995,18.6881,18.6881,37000.0
2005-10-18 12:30:00,32.8,32.82,32.79,32.8,43800.0,18.6881,18.6995,18.6824,18.6881,43800.0
2005-10-18 12:40:00,32.79,32.8,32.75,32.75,31300.0,18.6824,18.6881,18.6596,18.6596,31300.0
2005-10-18 12:50:00,32.75,32.77,32.74,32.74,24900.0,18.6596,18.671,18.6539,18.6539,24900.0
2005-10-18 13:00:00,32.75,32.77,32.73,32.75,31900.0,18.6596,18.671,18.6482,18.6596,31900.0
2005-10-18 13:10:00,32.75,32.8,32.72,32.77,45400.0,18.6596,18.6881,18.6425,18.671,45400.0
2005-10-18 13:20:00,32.77,32.77,32.61,32.65,71600.0,18.671,18.671,18.5798,18.6026,71600.0
2005-10-18 13:30:00,32.64,32.66,32.57,32.61,51600.0,18.5969,18.6083,18.557,18.5798,51600.0
2005-10-18 13:40:00,32.61,32.67,32.61,32.67,41300.0,18.5798,18.614,18.5798,18.614,41300.0
2005-10-18 13:50:00,32.68,32.68,32.64,32.68,24200.0,18.6197,18.6197,18.5969,18.6197,24200.0
2005-10-18 14:00:00,32.67,32.7,32.66,32.7,45600.0,18.614,18.6311,18.6083,18.6311,45600.0
2005-10-18 14:10:00,32.69,32.76,32.68,32.76,39900.0,18.6254,18.6653,18.6197,18.6653,39900.0
2005-10-18 14:20:00,32.75,32.76,32.69,32.71,37400.0,18.6596,18.6653,18.6254,18.6368,37400.0
2005-10-18 14:30:00,32.71,32.73,32.7,32.72,34000.0,18.6368,18.6482,18.6311,18.6425,34000.0
2005-10-18 14:40:00,32.72,32.72,32.67,32.7,61200.0,18.6425,18.6425,18.614,18.6311,61200.0
2005-10-18 14:50:00,32.73,32.73,32.68,32.7,72900.0,18.6482,18.6482,18.6197,18.6311,72900.0
2005-10-18 15:00:00,32.7,32.71,32.68,32.7,45200.0,18.6311,18.6368,18.6197,18.6311,45200.0
2005-10-18 15:10:00,32.7,32.7,32.62,32.66,72700.0,18.6311,18.6311,18.5855,18.6083,72700.0
2005-10-18 15:20:00,32.65,32.71,32.65,32.71,50400.0,18.6026,18.6368,18.6026,18.6368,50400.0
2005-10-18 15:30:00,32.7,32.73,32.7,32.71,71100.0,18.6311,18.6482,18.6311,18.6368,71100.0
2005-10-18 15:40:00,32.71,32.71,32.59,32.61,60000.0,18.6368,18.6368,18.5684,18.5798,60000.0
2005-10-18 15:50:00,32.61,32.62,32.58,32.59,79000.0,18.5798,18.5855,18.5627,18.5684,79000.0
2005-10-19 09:30:00,32.43,32.45,32.37,32.44,71600.0,18.4772,18.4886,18.4431,18.4829,71600.0
2005-10-19 09:40:00,32.45,32.48,32.43,32.46,28600.0,18.4886,18.5057,18.4772,18.4943,28600.0
2005-10-19 09:50:00,32.47,32.6,32.45,32.55,53400.0,18.5,18.5741,18.4886,18.5456,53400.0
2005-10-19 10:00:00,32.56,32.57,32.51,32.51,39900.0,18.5513,18.557,18.5228,18.5228,39900.0
2005-10-19 10:10:00,32.51,32.52,32.45,32.51,56700.0,18.5228,18.5285,18.4886,18.5228,56700.0
2005-10-19 10:20:00,32.5,32.51,32.41,32.41,70300.0,18.5171,18.5228,18.4659,18.4659,70300.0
2005-10-19 10:30:00,32.42,32.54,32.41,32.48,74200.0,18.4715,18.5399,18.4659,18.5057,74200.0
2005-10-19 10:40:00,32.49,32.54,32.47,32.51,40800.0,18.5114,18.5399,18.5,18.5228,40800.0
2005-10-19 10:50:00,32.51,32.51,32.41,32.45,34800.0,18.5228,18.5228,18.4659,18.4886,34800.0
2005-10-19 11:00:00,32.45,32.45,32.33,32.34,62800.0,18.4886,18.4886,18.4203,18.426,62800.0
2005-10-19 11:10:00,32.33,32.35,32.31,32.32,66800.0,18.4203,18.4317,18.4089,18.4146,66800.0
2005-10-19 11:20:00,32.31,32.32,32.24,32.24,68800.0,18.4089,18.4146,18.369,18.369,68800.0
2005-10-19 11:30:00,32.24,32.3,32.24,32.27,32100.0,18.369,18.4032,18.369,18.3861,32100.0
2005-10-19 11:40:00,32.26,32.34,32.26,32.33,57800.0,18.3804,18.426,18.3804,18.4203,57800.0
2005-10-19 11:50:00,32.33,32.34,32.32,32.34,35600.0,18.4203,18.426,18.4146,18.426,35600.0
2005-10-19 12:00:00,32.34,32.39,32.32,32.37,43600.0,18.426,18.4545,18.4146,18.4431,43600.0
2005-10-19 12:10:00,32.38,32.39,32.35,32.39,36000.0,18.4488,18.4545,18.4317,18.4545,36000.0
2005-10-19 12:20:00,32.39,32.48,32.39,32.47,50000.0,18.4545,18.5057,18.4545,18.5,50000.0
2005-10-19 12:30:00,32.47,32.54,32.47,32.52,36000.0,18.5,18.5399,18.5,18.5285,36000.0
2005-10-19 12:40:00,32.51,32.52,32.5,32.5,43400.0,18.5228,18.5285,18.5171,18.5171,43400.0
2005-10-19 12:50:00,32.5,32.54,32.5,32.52,35100.0,18.5171,18.5399,18.5171,18.5285,35100.0
2005-10-19 13:00:00,32.52,32.52,32.5,32.51,41500.0,18.5285,18.5285,18.5171,18.5228,41500.0
2005-10-19 13:10:00,32.5,32.6,32.5,32.58,45200.0,18.5171,18.5741,18.5171,18.5627,45200.0
2005-10-19 13:20:00,32.59,32.6,32.55,32.56,36800.0,18.5684,18.5741,18.5456,18.5513,36800.0
2005-10-19 13:30:00,32.56,32.6,32.56,32.57,32200.0,18.5513,18.5741,18.5513,18.557,32200.0
2005-10-19 13:40:00,32.57,32.58,32.53,32.56,27000.0,18.557,18.5627,18.5342,18.5513,27000.0
2005-10-19 13:50:00,32.55,32.62,32.55,32.6,25000.0,18.5456,18.5855,18.5456,18.5741,25000.0
2005-10-19 14:00:00,32.62,32.68,32.6,32.66,63000.0,18.5855,18.6197,18.5741,18.6083,63000.0
2005-10-19 14:10:00,32.65,32.66,32.63,32.64,58700.0,18.6026,18.6083,18.5912,18.5969,58700.0
2005-10-19 14:20:00,32.65,32.72,32.63,32.71,43100.0,18.6026,18.6425,18.5912,18.6368,43100.0
2005-10-19 14:30:00,32.72,32.76,32.69,32.75,62500.0,18.6425,18.6653,18.6254,18.6596,62500.0
2005-10-19 14:40:00,32.74,32.84,32.73,32.82,67500.0,18.6539,18.7108,18.6482,18.6995,67500.0
2005-10-19 14:50:00,32.83,32.89,32.81,32.89,71000.0,18.7051,18.7393,18.6938,18.7393,71000.0
2005-10-19 15:00:00,32.9,32.96,32.88,32.94,73900.0,18.745,18.7792,18.7336,18.7678,73900.0
2005-10-19 15:10:00,32.95,32.99,32.95,32.99,84300.0,18.7735,18.7963,18.7735,18.7963,84300.0
2005-10-19 15:20:00,33.0,33.06,32.99,33.05,143900.0,18.802,18.8362,18.7963,18.8305,143900.0
2005-10-19 15:30:00,33.06,33.1,32.96,33.0,103000.0,18.8362,18.859,18.7792,18.802,103000.0
2005-10-19 15:40:00,32.98,33.1,32.98,33.06,113700.0,18.7906,18.859,18.7906,18.8362,113700.0
2005-10-19 15:50:00,33.07,33.14,33.06,33.12,116600.0,18.8419,18.8818,18.8362,18.8704,116600.0
2005-10-20 09:30:00,33.22,33.39,33.18,33.33,108300.0,18.9274,19.0242,18.9046,18.99,108300.0
2005-10-20 09:40:00,33.33,33.42,33.31,33.39,120200.0,18.99,19.0413,18.9786,19.0242,120200.0
2005-10-20 09:50:00,33.4,33.59,33.4,33.44,131200.0,19.0299,19.1382,19.0299,19.0527,131200.0
2005-10-20 10:00:00,33.44,33.55,33.33,33.33,100600.0,19.0527,19.1154,18.99,18.99,100600.0
2005-10-20 10:10:00,33.33,33.33,33.24,33.26,79000.0,18.99,18.99,18.9388,18.9501,79000.0
2005-10-20 10:20:00,33.26,33.32,33.25,33.32,70500.0,18.9501,18.9843,18.9444,18.9843,70500.0
2005-10-20 10:30:00,33.33,33.41,33.32,33.32,48800.0,18.99,19.0356,18.9843,18.9843,48800.0
2005-10-20 10:40:00,33.32,33.32,33.19,33.21,56600.0,18.9843,18.9843,18.9103,18.9217,56600.0
2005-10-20 10:50:00,33.21,33.22,33.14,33.16,35400.0,18.9217,18.9274,18.8818,18.8932,35400.0
2005-10-20 11:00:00,33.15,33.17,33.08,33.11,44600.0,18.8875,18.8989,18.8476,18.8647,44600.0
2005-10-20 11:10:00,33.09,33.12,33.02,33.05,39800.0,18.8533,18.8704,18.8134,18.8305,39800.0
2005-10-20 11:20:00,33.06,33.07,32.98,33.01,86000.0,18.8362,18.8419,18.7906,18.8077,86000.0
2005-10-20 11:30:00,33.02,33.03,32.99,33.01,70200.0,18.8134,18.8191,18.7963,18.8077,70200.0
2005-10-20 11:40:00,33.0,33.07,33.0,33.04,71500.0,18.802,18.8419,18.802,18.8248,71500.0
2005-10-20 11:50:00,33.03,33.03,32.97,33.0,54900.0,18.8191,18.8191,18.7849,18.802,54900.0
2005-10-20 12:00:00,33.0,33.02,32.86,32.86,22300.0,18.802,18.8134,18.7222,18.7222,22300.0
2005-10-20 12:10:00,32.86,32.95,32.86,32.93,27400.0,18.7222,18.7735,18.7222,18.7621,27400.0
2005-10-20 12:20:00,32.94,32.95,32.89,32.93,21700.0,18.7678,18.7735,18.7393,18.7621,21700.0
2005-10-20 12:30:00,32.92,32.92,32.84,32.89,21700.0,18.7564,18.7564,18.7108,18.7393,21700.0
2005-10-20 12:40:00,32.89,32.9,32.83,32.83,42800.0,18.7393,18.745,18.7051,18.7051,42800.0
2005-10-20 12:50:00,32.84,32.85,32.79,32.81,37400.0,18.7108,18.7165,18.6824,18.6938,37400.0
2005-10-20 13:00:00,32.81,32.86,32.8,32.85,35100.0,18.6938,18.7222,18.6881,18.7165,35100.0
2005-10-20 13:10:00,32.86,32.86,32.76,32.81,42500.0,18.7222,18.7222,18.6653,18.6938,42500.0
2005-10-20 13:20:00,32.82,32.83,32.79,32.82,18800.0,18.6995,18.7051,18.6824,18.6995,18800.0
2005-10-20 13:30:00,32.82,32.87,32.81,32.84,85000.0,18.6995,18.7279,18.6938,18.7108,85000.0
2005-10-20 13:40:00,32.85,32.87,32.81,32.83,24900.0,18.7165,18.7279,18.6938,18.7051,24900.0
2005-10-20 13:50:00,32.79,32.85,32.77,32.8,13900.0,18.6824,18.7165,18.671,18.6881,13900.0
2005-10-20 14:00:00,32.81,32.85,32.8,32.81,16700.0,18.6938,18.7165,18.6881,18.6938,16700.0
2005-10-20 14:10:00,32.82,32.83,32.75,32.77,19600.0,18.6995,18.7051,18.6596,18.671,19600.0
2005-10-20 14:20:00,32.77,32.78,32.74,32.75,29700.0,18.671,18.6767,18.6539,18.6596,29700.0
2005-10-20 14:30:00,32.75,32.85,32.74,32.8,169800.0,18.6596,18.7165,18.6539,18.6881,169800.0
2005-10-20 14:40:00,32.79,32.81,32.76,32.8,16700.0,18.6824,18.6938,18.6653,18.6881,16700.0
2005-10-20 14:50:00,32.8,32.85,32.8,32.84,14800.0,18.6881,18.7165,18.6881,18.7108,14800.0
2005-10-20 15:00:00,32.82,32.84,32.79,32.82,23400.0,18.6995,18.7108,18.6824,18.6995,23400.0
2005-10-20 15:10:00,32.82,32.82,32.61,32.61,56900.0,18.6995,18.6995,18.5798,18.5798,56900.0
2005-10-20 15:20:00,32.6,32.61,32.41,32.42,90400.0,18.5741,18.5798,18.4659,18.4715,90400.0
2005-10-20 15:30:00,32.43,32.62,32.42,32.62,124800.0,18.4772,18.5855,18.4715,18.5855,124800.0
2005-10-20 15:40:00,32.61,32.61,32.53,32.55,145300.0,18.5798,18.5798,18.5342,18.5456,145300.0
2005-10-20 15:50:00,32.56,32.62,32.52,32.52,159400.0,18.5513,18.5855,18.5285,18.5285,159400.0
2005-10-21 09:30:00,32.45,32.5,32.44,32.46,309700.0,18.4886,18.5171,18.4829,18.4943,309700.0
2005-10-21 09:40:00,32.45,32.51,32.44,32.5,46100.0,18.4886,18.5228,18.4829,18.5171,46100.0
2005-10-21 09:50:00,32.5,32.52,32.45,32.52,69600.0,18.5171,18.5285,18.4886,18.5285,69600.0
2005-10-21 10:00:00,32.52,32.55,32.4,32.43,75500.0,18.5285,18.5456,18.4602,18.4772,75500.0
2005-10-21 10:10:00,32.43,32.45,32.39,32.41,35700.0,18.4772,18.4886,18.4545,18.4659,35700.0
2005-10-21 10:20:00,32.4,32.41,32.34,32.38,60700.0,18.4602,18.4659,18.426,18.4488,60700.0
2005-10-21 10:30:00,32.4,32.41,32.33,32.33,77000.0,18.4602,18.4659,18.4203,18.4203,77000.0
2005-10-21 10:40:00,32.34,32.34,32.24,32.29,45500.0,18.426,18.426,18.369,18.3975,45500.0
2005-10-21 10:50:00,32.29,32.35,32.26,32.28,40400.0,18.3975,18.4317,18.3804,18.3918,40400.0
2005-10-21 11:00:00,32.26,32.3,32.24,32.3,58600.0,18.3804,18.4032,18.369,18.4032,58600.0
2005-10-21 11:10:00,32.3,32.36,32.27,32.35,52500.0,18.4032,18.4374,18.3861,18.4317,52500.0
2005-10-21 11:20:00,32.35,32.4,32.33,32.4,21700.0,18.4317,18.4602,18.4203,18.4602,21700.0
2005-10-21 11:30:00,32.39,32.4,32.26,32.26,68700.0,18.4545,18.4602,18.3804,18.3804,68700.0
2005-10-21 11:40:00,32.26,32.27,32.19,32.24,34600.0,18.3804,18.3861,18.3405,18.369,34600.0
2005-10-21 11:50:00,32.25,32.26,32.19,32.22,34400.0,18.3747,18.3804,18.3405,18.3576,34400.0
2005-10-21 12:00:00,32.22,32.24,32.17,32.18,50000.0,18.3576,18.369,18.3291,18.3348,50000.0
2005-10-21 12:10:00,32.19,32.26,32.15,32.15,33500.0,18.3405,18.3804,18.3177,18.3177,33500.0
2005-10-21 12:20:00,32.15,32.2,32.12,32.16,31200.0,18.3177,18.3462,18.3006,18.3234,31200.0
2005-10-21 12:30:00,32.16,32.27,32.16,32.24,47400.0,18.3234,18.3861,18.3234,18.369,47400.0
2005-10-21 12:40:00,32.24,32.26,32.21,32.26,44400.0,18.369,18.3804,18.3519,18.3804,44400.0
2005-10-21 12:50:00,32.27,32.38,32.27,32.36,52600.0,18.3861,18.4488,18.3861,18.4374,52600.0
2005-10-21 13:00:00,32.37,32.4,32.31,32.31,18000.0,18.4431,18.4602,18.4089,18.4089,18000.0
2005-10-21 13:10:00,32.31,32.36,32.31,32.34,18800.0,18.4089,18.4374,18.4089,18.426,18800.0
2005-10-21 13:20:00,32.34,32.35,32.33,32.35,12900.0,18.426,18.4317,18.4203,18.4317,12900.0
2005-10-21 13:30:00,32.38,32.43,32.37,32.39,29200.0,18.4488,18.4772,18.4431,18.4545,29200.0
2005-10-21 13:40:00,32.39,32.39,32.35,32.38,18400.0,18.4545,18.4545,18.4317,18.4488,18400.0
2005-10-21 13:50:00,32.38,32.38,32.33,32.36,26300.0,18.4488,18.4488,18.4203,18.4374,26300.0
2005-10-21 14:00:00,32.35,32.37,32.31,32.32,31400.0,18.4317,18.4431,18.4089,18.4146,31400.0
2005-10-21 14:10:00,32.32,32.35,32.28,32.29,20800.0,18.4146,18.4317,18.3918,18.3975,20800.0
2005-10-21 14:20:00,32.29,32.32,32.26,32.27,40200.0,18.3975,18.4146,18.3804,18.3861,40200.0
2005-10-21 14:30:00,32.28,32.35,32.26,32.33,62700.0,18.3918,18.4317,18.3804,18.4203,62700.0
2005-10-21 14:40:00,32.32,32.34,32.28,32.34,32000.0,18.4146,18.426,18.3918,18.426,32000.0
2005-10-21 14:50:00,32.33,32.39,32.32,32.37,45300.0,18.4203,18.4545,18.4146,18.4431,45300.0
2005-10-21 15:00:00,32.37,32.37,32.27,32.27,67800.0,18.4431,18.4431,18.3861,18.3861,67800.0
2005-10-21 15:10:00,32.27,32.31,32.27,32.3,29500.0,18.3861,18.4089,18.3861,18.4032,29500.0
2005-10-21 15:20:00,32.3,32.43,32.3,32.42,40900.0,18.4032,18.4772,18.4032,18.4715,40900.0
2005-10-21 15:30:00,32.42,32.42,32.29,32.3,58300.0,18.4715,18.4715,18.3975,18.4032,58300.0
2005-10-21 15:40:00,32.3,32.3,32.24,32.25,65100.0,18.4032,18.4032,18.369,18.3747,65100.0
2005-10-21 15:50:00,32.24,32.25,32.15,32.18,212800.0,18.369,18.3747,18.3177,18.3348,212800.0
2005-10-24 09:30:00,32.15,32.35,32.15,32.3,74000.0,18.3177,18.4317,18.3177,18.4032,74000.0
2005-10-24 09:40:00,32.3,32.39,32.3,32.34,61600.0,18.4032,18.4545,18.4032,18.426,61600.0
2005-10-24 09:50:00,32.34,32.4,32.31,32.33,41500.0,18.426,18.4602,18.4089,18.4203,41500.0
2005-10-24 10:00:00,32.32,32.33,32.23,32.27,74200.0,18.4146,18.4203,18.3633,18.3861,74200.0
2005-10-24 10:10:00,32.27,32.28,32.22,32.26,37300.0,18.3861,18.3918,18.3576,18.3804,37300.0
2005-10-24 10:20:00,32.26,32.3,32.26,32.28,45400.0,18.3804,18.4032,18.3804,18.3918,45400.0
2005-10-24 10:30:00,32.29,32.33,32.27,32.3,29200.0,18.3975,18.4203,18.3861,18.4032,29200.0
2005-10-24 10:40:00,32.3,32.33,32.26,32.26,65800.0,18.4032,18.4203,18.3804,18.3804,65800.0
2005-10-24 10:50:00,32.25,32.29,32.24,32.27,80900.0,18.3747,18.3975,18.369,18.3861,80900.0
2005-10-24 11:00:00,32.27,32.29,32.26,32.28,34100.0,18.3861,18.3975,18.3804,18.3918,34100.0
2005-10-24 11:10:00,32.27,32.3,32.25,32.29,38800.0,18.3861,18.4032,18.3747,18.3975,38800.0
2005-10-24 11:20:00,32.28,32.33,32.25,32.32,77500.0,18.3918,18.4203,18.3747,18.4146,77500.0
2005-10-24 11:30:00,32.33,32.39,32.33,32.39,57600.0,18.4203,18.4545,18.4203,18.4545,57600.0
2005-10-24 11:40:00,32.39,32.42,32.38,32.4,43600.0,18.4545,18.4715,18.4488,18.4602,43600.0
2005-10-24 11:50:00,32.43,32.43,32.38,32.41,28800.0,18.4772,18.4772,18.4488,18.4659,28800.0
2005-10-24 12:00:00,32.4,32.46,32.39,32.46,21400.0,18.4602,18.4943,18.4545,18.4943,21400.0
2005-10-24 12:10:00,32.47,32.49,32.45,32.46,52000.0,18.5,18.5114,18.4886,18.4943,52000.0
2005-10-24 12:20:00,32.46,32.5,32.45,32.5,37000.0,18.4943,18.5171,18.4886,18.5171,37000.0
2005-10-24 12:30:00,32.5,32.52,32.46,32.47,58500.0,18.5171,18.5285,18.4943,18.5,58500.0
2005-10-24 12:40:00,32.47,32.48,32.41,32.43,27200.0,18.5,18.5057,18.4659,18.4772,27200.0
2005-10-24 12:50:00,32.42,32.42,32.35,32.36,26600.0,18.4715,18.4715,18.4317,18.4374,26600.0
2005-10-24 13:00:00,32.36,32.37,32.34,32.37,24500.0,18.4374,18.4431,18.426,18.4431,24500.0
2005-10-24 13:10:00,32.39,32.43,32.38,32.4,29600.0,18.4545,18.4772,18.4488,18.4602,29600.0
2005-10-24 13:20:00,32.39,32.41,32.39,32.41,15500.0,18.4545,18.4659,18.4545,18.4659,15500.0
2005-10-24 13:30:00,32.42,32.51,32.4,32.49,36100.0,18.4715,18.5228,18.4602,18.5114,36100.0
2005-10-24 13:40:00,32.5,32.56,32.49,32.56,63100.0,18.5171,18.5513,18.5114,18.5513,63100.0
2005-10-24 13:50:00,32.57,32.63,32.56,32.6,60000.0,18.557,18.5912,18.5513,18.5741,60000.0
2005-10-24 14:00:00,32.6,32.6,32.55,32.56,36400.0,18.5741,18.5741,18.5456,18.5513,36400.0
2005-10-24 14:10:00,32.58,32.61,32.57,32.61,38400.0,18.5627,18.5798,18.557,18.5798,38400.0
2005-10-24 14:20:00,32.59,32.65,32.59,32.63,40800.0,18.5684,18.6026,18.5684,18.5912,40800.0
2005-10-24 14:30:00,32.63,32.63,32.6,32.62,45500.0,18.5912,18.5912,18.5741,18.5855,45500.0
2005-10-24 14:40:00,32.62,32.65,32.62,32.64,22300.0,18.5855,18.6026,18.5855,18.5969,22300.0
2005-10-24 14:50:00,32.64,32.69,32.62,32.69,43700.0,18.5969,18.6254,18.5855,18.6254,43700.0
2005-10-24 15:00:00,32.68,32.77,32.68,32.71,58500.0,18.6197,18.671,18.6197,18.6368,58500.0
2005-10-24 15:10:00,32.71,32.74,32.67,32.7,33700.0,18.6368,18.6539,18.614,18.6311,33700.0
2005-10-24 15:20:00,32.68,32.76,32.68,32.76,46800.0,18.6197,18.6653,18.6197,18.6653,46800.0
2005-10-24 15:30:00,32.76,32.77,32.7,32.74,57000.0,18.6653,18.671,18.6311,18.6539,57000.0
2005-10-24 15:40:00,32.74,32.76,32.72,32.75,61300.0,18.6539,18.6653,18.6425,18.6596,61300.0
2005-10-24 15:50:00,32.75,32.85,32.75,32.81,85300.0,18.6596,18.7165,18.6596,18.6938,85300.0
2005-10-25 09:30:00,32.72,32.83,32.72,32.72,53200.0,18.6425,18.7051,18.6425,18.6425,53200.0
2005-10-25 09:40:00,32.72,32.73,32.67,32.67,66000.0,18.6425,18.6482,18.614,18.614,66000.0
2005-10-25 09:50:00,32.66,32.66,32.5,32.51,98600.0,18.6083,18.6083,18.5171,18.5228,98600.0
2005-10-25 10:00:00,32.5,32.56,32.5,32.51,48600.0,18.5171,18.5513,18.5171,18.5228,48600.0
2005-10-25 10:10:00,32.52,32.65,32.51,32.63,91100.0,18.5285,18.6026,18.5228,18.5912,91100.0
2005-10-25 10:20:00,32.64,32.7,32.62,32.65,49900.0,18.5969,18.6311,18.5855,18.6026,49900.0
2005-10-25 10:30:00,32.65,32.7,32.63,32.64,41600.0,18.6026,18.6311,18.5912,18.5969,41600.0
2005-10-25 10:40:00,32.64,32.66,32.52,32.55,62400.0,18.5969,18.6083,18.5285,18.5456,62400.0
2005-10-25 10:50:00,32.56,32.56,32.5,32.5,73200.0,18.5513,18.5513,18.5171,18.5171,73200.0
2005-10-25 11:00:00,32.49,32.51,32.44,32.45,39300.0,18.5114,18.5228,18.4829,18.4886,39300.0
2005-10-25 11:10:00,32.44,32.45,32.38,32.38,32800.0,18.4829,18.4886,18.4488,18.4488,32800.0
2005-10-25 11:20:00,32.37,32.42,32.34,32.35,43200.0,18.4431,18.4715,18.426,18.4317,43200.0
2005-10-25 11:30:00,32.35,32.4,32.32,32.38,75600.0,18.4317,18.4602,18.4146,18.4488,75600.0
2005-10-25 11:40:00,32.37,32.38,32.35,32.37,50400.0,18.4431,18.4488,18.4317,18.4431,50400.0
2005-10-25 11:50:00,32.36,32.36,32.28,32.31,45200.0,18.4374,18.4374,18.3918,18.4089,45200.0
2005-10-25 12:00:00,32.3,32.33,32.29,32.32,27300.0,18.4032,18.4203,18.3975,18.4146,27300.0
2005-10-25 12:10:00,32.32,32.35,32.3,32.34,61900.0,18.4146,18.4317,18.4032,18.426,61900.0
2005-10-25 12:20:00,32.32,32.35,32.24,32.26,45800.0,18.4146,18.4317,18.369,18.3804,45800.0
2005-10-25 12:30:00,32.27,32.27,32.18,32.22,54700.0,18.3861,18.3861,18.3348,18.3576,54700.0
2005-10-25 12:40:00,32.22,32.26,32.19,32.25,20000.0,18.3576,18.3804,18.3405,18.3747,20000.0
2005-10-25 12:50:00,32.25,32.32,32.24,32.32,71600.0,18.3747,18.4146,18.369,18.4146,71600.0
2005-10-25 13:00:00,32.33,32.33,32.24,32.25,86000.0,18.4203,18.4203,18.369,18.3747,86000.0
2005-10-25 13:10:00,32.23,32.27,32.2,32.26,19500.0,18.3633,18.3861,18.3462,18.3804,19500.0
2005-10-25 13:20:00,32.26,32.26,32.21,32.23,30700.0,18.3804,18.3804,18.3519,18.3633,30700.0
2005-10-25 13:30:00,32.23,32.23,32.18,32.21,40100.0,18.3633,18.3633,18.3348,18.3519,40100.0
2005-10-25 13:40:00,32.21,32.21,32.18,32.19,77000.0,18.3519,18.3519,18.3348,18.3405,77000.0
2005-10-25 13:50:00,32.19,32.19,32.12,32.12,37700.0,18.3405,18.3405,18.3006,18.3006,37700.0
2005-10-25 14:00:00,32.11,32.15,32.02,32.09,104800.0,18.2949,18.3177,18.2436,18.2835,104800.0
2005-10-25 14:10:00,32.09,32.22,32.08,32.22,33900.0,18.2835,18.3576,18.2778,18.3576,33900.0
2005-10-25 14:20:00,32.2,32.21,32.15,32.19,44200.0,18.3462,18.3519,18.3177,18.3405,44200.0
2005-10-25 14:30:00,32.19,32.27,32.19,32.21,43200.0,18.3405,18.3861,18.3405,18.3519,43200.0
2005-10-25 14:40:00,32.23,32.23,32.16,32.2,35600.0,18.3633,18.3633,18.3234,18.3462,35600.0
2005-10-25 14:50:00,32.2,32.22,32.15,32.16,37700.0,18.3462,18.3576,18.3177,18.3234,37700.0
2005-10-25 15:00:00,32.16,32.2,32.15,32.15,44700.0,18.3234,18.3462,18.3177,18.3177,44700.0
2005-10-25 15:10:00,32.16,32.17,32.07,32.09,41300.0,18.3234,18.3291,18.2721,18.2835,41300.0
2005-10-25 15:20:00,32.09,32.19,32.07,32.19,33800.0,18.2835,18.3405,18.2721,18.3405,33800.0
2005-10-25 15:30:00,32.19,32.21,32.13,32.21,49200.0,18.3405,18.3519,18.3063,18.3519,49200.0
2005-10-25 15:40:00,32.24,32.32,32.22,32.31,93000.0,18.369,18.4146,18.3576,18.4089,93000.0
2005-10-25 15:50:00,32.31,32.32,32.23,32.26,84200.0,18.4089,18.4146,18.3633,18.3804,84200.0
2005-10-26 09:30:00,32.27,32.43,32.26,32.36,55800.0,18.3861,18.4772,18.3804,18.4374,55800.0
2005-10-26 09:40:00,32.37,32.55,32.36,32.55,39100.0,18.4431,18.5456,18.4374,18.5456,39100.0
2005-10-26 09:50:00,32.55,32.6,32.53,32.57,64700.0,18.5456,18.5741,18.5342,18.557,64700.0
2005-10-26 10:00:00,32.56,32.6,32.46,32.56,48900.0,18.5513,18.5741,18.4943,18.5513,48900.0
2005-10-26 10:10:00,32.55,32.65,32.53,32.63,43900.0,18.5456,18.6026,18.5342,18.5912,43900.0
2005-10-26 10:20:00,32.62,32.7,32.49,32.63,44200.0,18.5855,18.6311,18.5114,18.5912,44200.0
2005-10-26 10:30:00,32.61,32.67,32.54,32.54,41500.0,18.5798,18.614,18.5399,18.5399,41500.0
2005-10-26 10:40:00,32.53,32.54,32.48,32.48,43300.0,18.5342,18.5399,18.5057,18.5057,43300.0
2005-10-26 10:50:00,32.48,32.5,32.44,32.44,39900.0,18.5057,18.5171,18.4829,18.4829,39900.0
2005-10-26 11:00:00,32.44,32.45,32.4,32.44,37400.0,18.4829,18.4886,18.4602,18.4829,37400.0
2005-10-26 11:10:00,32.46,32.48,32.43,32.45,32900.0,18.4943,18.5057,18.4772,18.4886,32900.0
2005-10-26 11:20:00,32.45,32.59,32.44,32.57,46200.0,18.4886,18.5684,18.4829,18.557,46200.0
2005-10-26 11:30:00,32.57,32.58,32.5,32.5,16900.0,18.557,18.5627,18.5171,18.5171,16900.0
2005-10-26 11:40:00,32.5,32.54,32.49,32.49,33100.0,18.5171,18.5399,18.5114,18.5114,33100.0
2005-10-26 11:50:00,32.49,32.5,32.45,32.45,42000.0,18.5114,18.5171,18.4886,18.4886,42000.0
2005-10-26 12:00:00,32.45,32.46,32.39,32.39,23900.0,18.4886,18.4943,18.4545,18.4545,23900.0
2005-10-26 12:10:00,32.39,32.46,32.38,32.42,23000.0,18.4545,18.4943,18.4488,18.4715,23000.0
2005-10-26 12:20:00,32.42,32.43,32.41,32.42,31800.0,18.4715,18.4772,18.4659,18.4715,31800.0
2005-10-26 12:30:00,32.42,32.46,32.42,32.44,19900.0,18.4715,18.4943,18.4715,18.4829,19900.0
2005-10-26 12:40:00,32.44,32.45,32.42,32.43,23900.0,18.4829,18.4886,18.4715,18.4772,23900.0
2005-10-26 12:50:00,32.42,32.43,32.41,32.41,12700.0,18.4715,18.4772,18.4659,18.4659,12700.0
2005-10-26 13:00:00,32.4,32.43,32.39,32.4,31500.0,18.4602,18.4772,18.4545,18.4602,31500.0
2005-10-26 13:10:00,32.39,32.4,32.32,32.32,24900.0,18.4545,18.4602,18.4146,18.4146,24900.0
2005-10-26 13:20:00,32.32,32.32,32.23,32.24,67600.0,18.4146,18.4146,18.3633,18.369,67600.0
2005-10-26 13:30:00,32.24,32.31,32.24,32.28,20600.0,18.369,18.4089,18.369,18.3918,20600.0
2005-10-26 13:40:00,32.28,32.36,32.25,32.25,39700.0,18.3918,18.4374,18.3747,18.3747,39700.0
2005-10-26 13:50:00,32.25,32.39,32.25,32.32,26500.0,18.3747,18.4545,18.3747,18.4146,26500.0
2005-10-26 14:00:00,32.32,32.46,32.31,32.33,36300.0,18.4146,18.4943,18.4089,18.4203,36300.0
2005-10-26 14:10:00,32.34,32.41,32.33,32.35,41800.0,18.426,18.4659,18.4203,18.4317,41800.0
2005-10-26 14:20:00,32.36,32.45,32.36,32.4,36400.0,18.4374,18.4886,18.4374,18.4602,36400.0
2005-10-26 14:30:00,32.4,32.41,32.35,32.36,45900.0,18.4602,18.4659,18.4317,18.4374,45900.0
2005-10-26 14:40:00,32.37,32.37,32.34,32.35,27700.0,18.4431,18.4431,18.426,18.4317,27700.0
2005-10-26 14:50:00,32.35,32.39,32.34,32.36,26800.0,18.4317,18.4545,18.426,18.4374,26800.0
2005-10-26 15:00:00,32.37,32.4,32.35,32.4,43400.0,18.4431,18.4602,18.4317,18.4602,43400.0
2005-10-26 15:10:00,32.4,32.4,32.38,32.39,42900.0,18.4602,18.4602,18.4488,18.4545,42900.0
2005-10-26 15:20:00,32.4,32.41,32.34,32.34,55400.0,18.4602,18.4659,18.426,18.426,55400.0
2005-10-26 15:30:00,32.34,32.34,32.19,32.2,90500.0,18.426,18.426,18.3405,18.3462,90500.0
2005-10-26 15:40:00,32.21,32.21,32.11,32.14,75100.0,18.3519,18.3519,18.2949,18.312,75100.0
2005-10-26 15:50:00,32.14,32.16,32.13,32.15,54800.0,18.312,18.3234,18.3063,18.3177,54800.0
2005-10-27 09:30:00,32.09,32.09,32.02,32.03,60200.0,18.2835,18.2835,18.2436,18.2493,60200.0
2005-10-27 09:40:00,32.02,32.02,31.9,31.94,46900.0,18.2436,18.2436,18.1753,18.1981,46900.0
2005-10-27 09:50:00,31.94,31.96,31.86,31.93,53600.0,18.1981,18.2095,18.1525,18.1924,53600.0
2005-10-27 10:00:00,31.94,31.95,31.85,31.93,45600.0,18.1981,18.2038,18.1468,18.1924,45600.0
2005-10-27 10:10:00,31.92,32.04,31.9,32.0,29500.0,18.1867,18.255,18.1753,18.2323,29500.0
2005-10-27 10:20:00,32.01,32.03,31.99,32.02,34200.0,18.2379,18.2493,18.2266,18.2436,34200.0
2005-10-27 10:30:00,32.02,32.05,31.99,31.99,37000.0,18.2436,18.2607,18.2266,18.2266,37000.0
2005-10-27 10:40:00,31.99,32.05,31.98,31.99,23100.0,18.2266,18.2607,18.2209,18.2266,23100.0
2005-10-27 10:50:00,32.0,32.05,31.98,31.99,42800.0,18.2323,18.2607,18.2209,18.2266,42800.0
2005-10-27 11:00:00,32.0,32.05,31.98,32.0,27200.0,18.2323,18.2607,18.2209,18.2323,27200.0
2005-10-27 11:10:00,32.01,32.03,31.99,32.0,31300.0,18.2379,18.2493,18.2266,18.2323,31300.0
2005-10-27 11:20:00,32.0,32.07,32.0,32.0,16200.0,18.2323,18.2721,18.2323,18.2323,16200.0
2005-10-27 11:30:00,31.99,32.01,31.98,31.99,35800.0,18.2266,18.2379,18.2209,18.2266,35800.0
2005-10-27 11:40:00,31.99,32.04,31.99,32.01,15500.0,18.2266,18.255,18.2266,18.2379,15500.0
2005-10-27 11:50:00,32.01,32.03,31.94,31.95,23200.0,18.2379,18.2493,18.1981,18.2038,23200.0
2005-10-27 12:00:00,31.95,32.07,31.93,32.04,35700.0,18.2038,18.2721,18.1924,18.255,35700.0
2005-10-27 12:10:00,32.05,32.06,32.03,32.04,23600.0,18.2607,18.2664,18.2493,18.255,23600.0
2005-10-27 12:20:00,32.04,32.05,32.02,32.02,17400.0,18.255,18.2607,18.2436,18.2436,17400.0
2005-10-27 12:30:00,32.02,32.03,32.01,32.01,16800.0,18.2436,18.2493,18.2379,18.2379,16800.0
2005-10-27 12:40:00,32.01,32.02,31.96,32.0,37600.0,18.2379,18.2436,18.2095,18.2323,37600.0
2005-10-27 12:50:00,31.99,32.0,31.96,31.99,52000.0,18.2266,18.2323,18.2095,18.2266,52000.0
2005-10-27 13:00:00,31.99,32.02,31.98,32.0,23100.0,18.2266,18.2436,18.2209,18.2323,23100.0
2005-10-27 13:10:00,32.01,32.01,31.93,31.93,38900.0,18.2379,18.2379,18.1924,18.1924,38900.0
2005-10-27 13:20:00,31.92,31.92,31.85,31.87,23000.0,18.1867,18.1867,18.1468,18.1582,23000.0
2005-10-27 13:30:00,31.87,32.04,31.87,31.98,80500.0,18.1582,18.255,18.1582,18.2209,80500.0
2005-10-27 13:40:00,31.98,32.02,31.91,32.0,24700.0,18.2209,18.2436,18.181,18.2323,24700.0
2005-10-27 13:50:00,32.01,32.08,32.0,32.07,22800.0,18.2379,18.2778,18.2323,18.2721,22800.0
2005-10-27 14:00:00,32.07,32.07,32.01,32.01,30200.0,18.2721,18.2721,18.2379,18.2379,30200.0
2005-10-27 14:10:00,32.01,32.04,31.96,31.98,61000.0,18.2379,18.255,18.2095,18.2209,61000.0
2005-10-27 14:20:00,31.98,31.98,31.94,31.94,33700.0,18.2209,18.2209,18.1981,18.1981,33700.0
2005-10-27 14:30:00,31.94,31.95,31.91,31.91,52600.0,18.1981,18.2038,18.181,18.181,52600.0
2005-10-27 14:40:00,31.91,31.92,31.88,31.91,49600.0,18.181,18.1867,18.1639,18.181,49600.0
2005-10-27 14:50:00,31.9,31.93,31.82,31.82,77500.0,18.1753,18.1924,18.1297,18.1297,77500.0
2005-10-27 15:00:00,31.82,31.83,31.77,31.77,61600.0,18.1297,18.1354,18.1012,18.1012,61600.0
2005-10-27 15:10:00,31.78,31.82,31.69,31.75,79600.0,18.1069,18.1297,18.0556,18.0898,79600.0
2005-10-27 15:20:00,31.75,31.8,31.73,31.76,35300.0,18.0898,18.1183,18.0784,18.0955,35300.0
2005-10-27 15:30:00,31.76,31.78,31.74,31.74,58200.0,18.0955,18.1069,18.0841,18.0841,58200.0
2005-10-27 15:40:00,31.73,31.8,31.73,31.74,69700.0,18.0784,18.1183,18.0784,18.0841,69700.0
2005-10-27 15:50:00,31.75,31.75,31.65,31.66,69500.0,18.0898,18.0898,18.0328,18.0385,69500.0
2005-10-28 09:30:00,31.7,31.75,31.69,31.75,88900.0,18.0613,18.0898,18.0556,18.0898,88900.0
2005-10-28 09:40:00,31.75,31.85,31.75,31.8,53400.0,18.0898,18.1468,18.0898,18.1183,53400.0
2005-10-28 09:50:00,31.8,31.84,31.8,31.82,109400.0,18.1183,18.1411,18.1183,18.1297,109400.0
2005-10-28 10:00:00,31.82,31.89,31.82,31.86,57300.0,18.1297,18.1696,18.1297,18.1525,57300.0
2005-10-28 10:10:00,31.84,31.9,31.84,31.9,68500.0,18.1411,18.1753,18.1411,18.1753,68500.0
2005-10-28 10:20:00,31.9,32.03,31.9,32.03,69600.0,18.1753,18.2493,18.1753,18.2493,69600.0
2005-10-28 10:30:00,32.01,32.01,31.86,31.91,73600.0,18.2379,18.2379,18.1525,18.181,73600.0
2005-10-28 10:40:00,31.89,31.91,31.83,31.91,26000.0,18.1696,18.181,18.1354,18.181,26000.0
2005-10-28 10:50:00,31.91,31.95,31.88,31.9,48800.0,18.181,18.2038,18.1639,18.1753,48800.0
2005-10-28 11:00:00,31.9,31.98,31.88,31.94,31900.0,18.1753,18.2209,18.1639,18.1981,31900.0
2005-10-28 11:10:00,31.94,32.04,31.94,32.01,38800.0,18.1981,18.255,18.1981,18.2379,38800.0
2005-10-28 11:20:00,32.04,32.11,31.99,32.09,33200.0,18.255,18.2949,18.2266,18.2835,33200.0
2005-10-28 11:30:00,32.1,32.1,32.04,32.07,14500.0,18.2892,18.2892,18.255,18.2721,14500.0
2005-10-28 11:40:00,32.08,32.1,32.02,32.07,46800.0,18.2778,18.2892,18.2436,18.2721,46800.0
2005-10-28 11:50:00,32.06,32.1,31.97,32.0,50800.0,18.2664,18.2892,18.2152,18.2323,50800.0
2005-10-28 12:00:00,32.0,32.01,31.97,32.0,56400.0,18.2323,18.2379,18.2152,18.2323,56400.0
2005-10-28 12:10:00,31.97,31.99,31.95,31.99,32100.0,18.2152,18.2266,18.2038,18.2266,32100.0
2005-10-28 12:20:00,31.96,32.0,31.95,31.95,24000.0,18.2095,18.2323,18.2038,18.2038,24000.0
2005-10-28 12:30:00,31.94,31.99,31.94,31.96,20600.0,18.1981,18.2266,18.1981,18.2095,20600.0
2005-10-28 12:40:00,31.95,31.99,31.91,31.97,66000.0,18.2038,18.2266,18.181,18.2152,66000.0
2005-10-28 12:50:00,31.96,31.98,31.9,31.91,30200.0,18.2095,18.2209,18.1753,18.181,30200.0
2005-10-28 13:00:00,31.9,31.92,31.88,31.9,25800.0,18.1753,18.1867,18.1639,18.1753,25800.0
2005-10-28 13:10:00,31.89,31.93,31.89,31.93,33400.0,18.1696,18.1924,18.1696,18.1924,33400.0
2005-10-28 13:20:00,31.92,31.92,31.85,31.89,41600.0,18.1867,18.1867,18.1468,18.1696,41600.0
2005-10-28 13:30:00,31.89,31.93,31.85,31.89,38800.0,18.1696,18.1924,18.1468,18.1696,38800.0
2005-10-28 13:40:00,31.89,31.9,31.85,31.85,17100.0,18.1696,18.1753,18.1468,18.1468,17100.0
2005-10-28 13:50:00,31.85,31.92,31.83,31.89,22400.0,18.1468,18.1867,18.1354,18.1696,22400.0
2005-10-28 14:00:00,31.88,31.93,31.88,31.91,46600.0,18.1639,18.1924,18.1639,18.181,46600.0
2005-10-28 14:10:00,31.91,31.92,31.89,31.92,47300.0,18.181,18.1867,18.1696,18.1867,47300.0
2005-10-28 14:20:00,31.91,31.93,31.85,31.9,64800.0,18.181,18.1924,18.1468,18.1753,64800.0
2005-10-28 14:30:00,31.9,31.93,31.89,31.91,53300.0,18.1753,18.1924,18.1696,18.181,53300.0
2005-10-28 14:40:00,31.9,32.02,31.86,32.0,62000.0,18.1753,18.2436,18.1525,18.2323,62000.0
2005-10-28 14:50:00,32.0,32.05,31.97,31.97,41400.0,18.2323,18.2607,18.2152,18.2152,41400.0
2005-10-28 15:00:00,31.97,32.01,31.96,32.0,48200.0,18.2152,18.2379,18.2095,18.2323,48200.0
2005-10-28 15:10:00,32.0,32.02,31.95,32.02,46900.0,18.2323,18.2436,18.2038,18.2436,46900.0
2005-10-28 15:20:00,32.02,32.07,32.01,32.07,76100.0,18.2436,18.2721,18.2379,18.2721,76100.0
2005-10-28 15:30:00,32.07,32.17,32.03,32.09,94800.0,18.2721,18.3291,18.2493,18.2835,94800.0
2005-10-28 15:40:00,32.09,32.18,32.09,32.18,135800.0,18.2835,18.3348,18.2835,18.3348,135800.0
2005-10-28 15:50:00,32.18,32.27,32.17,32.26,120300.0,18.3348,18.3861,18.3291,18.3804,120300.0
2005-10-31 09:30:00,31.4,31.75,31.34,31.75,190200.0,17.8904,18.0898,17.8562,18.0898,190200.0
2005-10-31 09:40:00,31.72,32.06,31.72,31.75,259400.0,18.0727,18.2664,18.0727,18.0898,259400.0
2005-10-31 09:50:00,31.74,31.95,31.73,31.94,158700.0,18.0841,18.2038,18.0784,18.1981,158700.0
2005-10-31 10:00:00,31.95,31.96,31.73,31.8,261900.0,18.2038,18.2095,18.0784,18.1183,261900.0
2005-10-31 10:10:00,31.81,32.02,31.81,32.01,195800.0,18.124,18.2436,18.124,18.2379,195800.0
2005-10-31 10:20:00,32.01,32.22,32.01,32.15,216500.0,18.2379,18.3576,18.2379,18.3177,216500.0
2005-10-31 10:30:00,32.16,32.21,32.0,32.2,238900.0,18.3234,18.3519,18.2323,18.3462,238900.0
2005-10-31 10:40:00,32.2,32.2,31.91,31.95,114000.0,18.3462,18.3462,18.181,18.2038,114000.0
2005-10-31 10:50:00,31.96,32.1,31.96,32.07,80700.0,18.2095,18.2892,18.2095,18.2721,80700.0
2005-10-31 11:00:00,32.08,32.08,31.97,32.06,112200.0,18.2778,18.2778,18.2152,18.2664,112200.0
2005-10-31 11:10:00,32.06,32.12,32.0,32.02,69800.0,18.2664,18.3006,18.2323,18.2436,69800.0
2005-10-31 11:20:00,32.02,32.13,32.02,32.08,84100.0,18.2436,18.3063,18.2436,18.2778,84100.0
2005-10-31 11:30:00,32.09,32.13,32.09,32.11,49400.0,18.2835,18.3063,18.2835,18.2949,49400.0
2005-10-31 11:40:00,32.11,32.16,32.05,32.12,116100.0,18.2949,18.3234,18.2607,18.3006,116100.0
2005-10-31 11:50:00,32.13,32.18,32.03,32.03,24700.0,18.3063,18.3348,18.2493,18.2493,24700.0
2005-10-31 12:00:00,32.02,32.03,31.96,32.03,52300.0,18.2436,18.2493,18.2095,18.2493,52300.0
2005-10-31 12:10:00,32.03,32.04,31.91,31.94,74400.0,18.2493,18.255,18.181,18.1981,74400.0
2005-10-31 12:20:00,31.94,31.99,31.94,31.97,24600.0,18.1981,18.2266,18.1981,18.2152,24600.0
2005-10-31 12:30:00,31.98,32.0,31.98,32.0,58000.0,18.2209,18.2323,18.2209,18.2323,58000.0
2005-10-31 12:40:00,32.0,32.05,31.92,31.96,111100.0,18.2323,18.2607,18.1867,18.2095,111100.0
2005-10-31 12:50:00,31.97,32.02,31.94,32.01,45900.0,18.2152,18.2436,18.1981,18.2379,45900.0
2005-10-31 13:00:00,32.02,32.04,32.0,32.03,43100.0,18.2436,18.255,18.2323,18.2493,43100.0
2005-10-31 13:10:00,32.03,32.05,32.02,32.02,22100.0,18.2493,18.2607,18.2436,18.2436,22100.0
2005-10-31 13:20:00,32.02,32.04,32.0,32.01,25800.0,18.2436,18.255,18.2323,18.2379,25800.0
2005-10-31 13:30:00,32.0,32.04,31.97,31.98,32500.0,18.2323,18.255,18.2152,18.2209,32500.0
2005-10-31 13:40:00,31.99,32.0,31.96,32.0,26900.0,18.2266,18.2323,18.2095,18.2323,26900.0
2005-10-31 13:50:00,32.0,32.11,31.99,32.07,60700.0,18.2323,18.2949,18.2266,18.2721,60700.0
2005-10-31 14:00:00,32.08,32.17,32.07,32.14,39100.0,18.2778,18.3291,18.2721,18.312,39100.0
2005-10-31 14:10:00,32.14,32.16,32.07,32.07,45900.0,18.312,18.3234,18.2721,18.2721,45900.0
2005-10-31 14:20:00,32.09,32.11,32.04,32.1,39000.0,18.2835,18.2949,18.255,18.2892,39000.0
2005-10-31 14:30:00,32.1,32.1,32.05,32.05,86900.0,18.2892,18.2892,18.2607,18.2607,86900.0
2005-10-31 14:40:00,32.06,32.08,32.02,32.02,52000.0,18.2664,18.2778,18.2436,18.2436,52000.0
2005-10-31 14:50:00,32.02,32.12,32.02,32.11,46500.0,18.2436,18.3006,18.2436,18.2949,46500.0
2005-10-31 15:00:00,32.11,32.13,32.09,32.12,44900.0,18.2949,18.3063,18.2835,18.3006,44900.0
2005-10-31 15:10:00,32.13,32.13,32.05,32.1,87700.0,18.3063,18.3063,18.2607,18.2892,87700.0
2005-10-31 15:20:00,32.09,32.13,32.06,32.09,112700.0,18.2835,18.3063,18.2664,18.2835,112700.0
2005-10-31 15:30:00,32.09,32.17,32.0,32.06,153400.0,18.2835,18.3291,18.2323,18.2664,153400.0
2005-10-31 15:40:00,32.06,32.06,31.95,31.96,96600.0,18.2664,18.2664,18.2038,18.2095,96600.0
2005-10-31 15:50:00,31.96,32.0,31.88,31.88,182500.0,18.2095,18.2323,18.1639,18.1639,182500.0
2005-11-01 09:30:00,31.7,31.9,31.7,31.85,196800.0,18.0613,18.1753,18.0613,18.1468,196800.0
2005-11-01 09:40:00,31.85,31.86,31.72,31.72,58300.0,18.1468,18.1525,18.0727,18.0727,58300.0
2005-11-01 09:50:00,31.71,31.71,31.55,31.66,110600.0,18.067,18.067,17.9759,18.0385,110600.0
2005-11-01 10:00:00,31.66,31.66,31.55,31.6,91300.0,18.0385,18.0385,17.9759,18.0043,91300.0
2005-11-01 10:10:00,31.59,31.63,31.53,31.6,63200.0,17.9987,18.0214,17.9645,18.0043,63200.0
2005-11-01 10:20:00,31.6,31.69,31.59,31.68,57500.0,18.0043,18.0556,17.9987,18.0499,57500.0
2005-11-01 10:30:00,31.69,31.75,31.69,31.71,55900.0,18.0556,18.0898,18.0556,18.067,55900.0
2005-11-01 10:40:00,31.71,31.74,31.63,31.64,44700.0,18.067,18.0841,18.0214,18.0271,44700.0
2005-11-01 10:50:00,31.64,31.65,31.58,31.58,59600.0,18.0271,18.0328,17.993,17.993,59600.0
2005-11-01 11:00:00,31.59,31.62,31.49,31.5,106800.0,17.9987,18.0157,17.9417,17.9474,106800.0
2005-11-01 11:10:00,31.49,31.52,31.47,31.49,64000.0,17.9417,17.9588,17.9303,17.9417,64000.0
2005-11-01 11:20:00,31.5,31.5,31.43,31.44,39900.0,17.9474,17.9474,17.9075,17.9132,39900.0
2005-11-01 11:30:00,31.43,31.43,31.34,31.35,87800.0,17.9075,17.9075,17.8562,17.8619,87800.0
2005-11-01 11:40:00,31.35,31.4,31.25,31.4,152900.0,17.8619,17.8904,17.8049,17.8904,152900.0
2005-11-01 11:50:00,31.4,31.4,31.3,31.3,87000.0,17.8904,17.8904,17.8334,17.8334,87000.0
2005-11-01 12:00:00,31.25,31.29,31.14,31.2,180400.0,17.8049,17.8277,17.7423,17.7764,180400.0
2005-11-01 12:10:00,31.19,31.24,31.16,31.22,59800.0,17.7707,17.7992,17.7537,17.7878,59800.0
2005-11-01 12:20:00,31.21,31.3,31.21,31.28,45600.0,17.7821,17.8334,17.7821,17.822,45600.0
2005-11-01 12:30:00,31.28,31.31,31.21,31.22,48400.0,17.822,17.8391,17.7821,17.7878,48400.0
2005-11-01 12:40:00,31.22,31.23,31.18,31.2,76800.0,17.7878,17.7935,17.765,17.7764,76800.0
2005-11-01 12:50:00,31.2,31.21,31.16,31.2,116400.0,17.7764,17.7821,17.7537,17.7764,116400.0
2005-11-01 13:00:00,31.2,31.21,31.14,31.15,46400.0,17.7764,17.7821,17.7423,17.748,46400.0
2005-11-01 13:10:00,31.15,31.18,31.13,31.15,31100.0,17.748,17.765,17.7366,17.748,31100.0
2005-11-01 13:20:00,31.15,31.15,31.05,31.06,47300.0,17.748,17.748,17.691,17.6967,47300.0
2005-11-01 13:30:00,31.06,31.06,30.95,30.98,129500.0,17.6967,17.6967,17.634,17.6511,129500.0
2005-11-01 13:40:00,30.97,31.0,30.95,30.98,57800.0,17.6454,17.6625,17.634,17.6511,57800.0
2005-11-01 13:50:00,30.99,30.99,30.93,30.93,58700.0,17.6568,17.6568,17.6226,17.6226,58700.0
2005-11-01 14:00:00,30.93,30.94,30.9,30.9,55700.0,17.6226,17.6283,17.6055,17.6055,55700.0
2005-11-01 14:10:00,30.9,30.94,30.81,30.93,102900.0,17.6055,17.6283,17.5542,17.6226,102900.0
2005-11-01 14:20:00,30.93,30.99,30.85,30.88,131700.0,17.6226,17.6568,17.577,17.5941,131700.0
2005-11-01 14:30:00,30.87,30.91,30.8,30.8,102600.0,17.5884,17.6112,17.5485,17.5485,102600.0
2005-11-01 14:40:00,30.8,30.88,30.76,30.79,106100.0,17.5485,17.5941,17.5258,17.5428,106100.0
2005-11-01 14:50:00,30.8,30.8,30.74,30.77,118400.0,17.5485,17.5485,17.5144,17.5314,118400.0
2005-11-01 15:00:00,30.77,30.79,30.67,30.67,176300.0,17.5314,17.5428,17.4745,17.4745,176300.0
2005-11-01 15:10:00,30.67,30.75,30.66,30.69,102400.0,17.4745,17.5201,17.4688,17.4859,102400.0
2005-11-01 15:20:00,30.69,30.72,30.67,30.7,99200.0,17.4859,17.503,17.4745,17.4916,99200.0
2005-11-01 15:30:00,30.71,30.73,30.67,30.7,167900.0,17.4973,17.5087,17.4745,17.4916,167900.0
2005-11-01 15:40:00,30.69,30.7,30.63,30.63,167600.0,17.4859,17.4916,17.4517,17.4517,167600.0
2005-11-01 15:50:00,30.63,30.65,30.58,30.59,279600.0,17.4517,17.4631,17.4232,17.4289,279600.0
2005-11-02 09:30:00,30.48,30.54,30.4,30.49,118600.0,17.3662,17.4004,17.3206,17.3719,118600.0
2005-11-02 09:40:00,30.49,30.5,30.4,30.43,95300.0,17.3719,17.3776,17.3206,17.3377,95300.0
2005-11-02 09:50:00,30.43,30.7,30.4,30.7,112900.0,17.3377,17.4916,17.3206,17.4916,112900.0
2005-11-02 10:00:00,30.69,30.7,30.49,30.49,76000.0,17.4859,17.4916,17.3719,17.3719,76000.0
2005-11-02 10:10:00,30.49,30.49,30.41,30.45,54500.0,17.3719,17.3719,17.3263,17.3491,54500.0
2005-11-02 10:20:00,30.45,30.56,30.45,30.55,56400.0,17.3491,17.4118,17.3491,17.4061,56400.0
2005-11-02 10:30:00,30.56,30.63,30.55,30.6,82600.0,17.4118,17.4517,17.4061,17.4346,82600.0
2005-11-02 10:40:00,30.6,30.6,30.51,30.51,65500.0,17.4346,17.4346,17.3833,17.3833,65500.0
2005-11-02 10:50:00,30.5,30.52,30.46,30.5,48500.0,17.3776,17.389,17.3548,17.3776,48500.0
2005-11-02 11:00:00,30.51,30.57,30.51,30.55,41100.0,17.3833,17.4175,17.3833,17.4061,41100.0
2005-11-02 11:10:00,30.55,30.57,30.5,30.56,57500.0,17.4061,17.4175,17.3776,17.4118,57500.0
2005-11-02 11:20:00,30.56,30.6,30.54,30.59,32500.0,17.4118,17.4346,17.4004,17.4289,32500.0
2005-11-02 11:30:00,30.59,30.6,30.54,30.58,36000.0,17.4289,17.4346,17.4004,17.4232,36000.0
2005-11-02 11:40:00,30.57,30.61,30.54,30.61,42100.0,17.4175,17.4403,17.4004,17.4403,42100.0
2005-11-02 11:50:00,30.61,30.68,30.58,30.64,121200.0,17.4403,17.4802,17.4232,17.4574,121200.0
2005-11-02 12:00:00,30.64,30.66,30.57,30.58,67200.0,17.4574,17.4688,17.4175,17.4232,67200.0
2005-11-02 12:10:00,30.58,30.6,30.58,30.58,35900.0,17.4232,17.4346,17.4232,17.4232,35900.0
2005-11-02 12:20:00,30.58,30.6,30.57,30.58,42500.0,17.4232,17.4346,17.4175,17.4232,42500.0
2005-11-02 12:30:00,30.58,30.6,30.57,30.59,37400.0,17.4232,17.4346,17.4175,17.4289,37400.0
2005-11-02 12:40:00,30.59,30.61,30.56,30.59,30100.0,17.4289,17.4403,17.4118,17.4289,30100.0
2005-11-02 12:50:00,30.6,30.65,30.59,30.61,54200.0,17.4346,17.4631,17.4289,17.4403,54200.0
2005-11-02 13:00:00,30.61,30.61,30.54,30.56,52700.0,17.4403,17.4403,17.4004,17.4118,52700.0
2005-11-02 13:10:00,30.57,30.63,30.57,30.6,36900.0,17.4175,17.4517,17.4175,17.4346,36900.0
2005-11-02 13:20:00,30.6,30.63,30.59,30.63,34500.0,17.4346,17.4517,17.4289,17.4517,34500.0
2005-11-02 13:30:00,30.62,30.63,30.59,30.63,23300.0,17.446,17.4517,17.4289,17.4517,23300.0
2005-11-02 13:40:00,30.62,30.67,30.6,30.6,36900.0,17.446,17.4745,17.4346,17.4346,36900.0
2005-11-02 13:50:00,30.61,30.67,30.6,30.66,34600.0,17.4403,17.4745,17.4346,17.4688,34600.0
2005-11-02 14:00:00,30.66,30.71,30.64,30.65,63700.0,17.4688,17.4973,17.4574,17.4631,63700.0
2005-11-02 14:10:00,30.64,30.64,30.57,30.57,35400.0,17.4574,17.4574,17.4175,17.4175,35400.0
2005-11-02 14:20:00,30.55,30.59,30.55,30.55,28800.0,17.4061,17.4289,17.4061,17.4061,28800.0
2005-11-02 14:30:00,30.57,30.62,30.57,30.57,28500.0,17.4175,17.446,17.4175,17.4175,28500.0
2005-11-02 14:40:00,30.56,30.57,30.55,30.57,29600.0,17.4118,17.4175,17.4061,17.4175,29600.0
2005-11-02 14:50:00,30.56,30.57,30.5,30.52,75400.0,17.4118,17.4175,17.3776,17.389,75400.0
2005-11-02 15:00:00,30.52,30.56,30.51,30.53,30400.0,17.389,17.4118,17.3833,17.3947,30400.0
2005-11-02 15:10:00,30.53,30.57,30.48,30.5,47900.0,17.3947,17.4175,17.3662,17.3776,47900.0
2005-11-02 15:20:00,30.5,30.54,30.48,30.5,64800.0,17.3776,17.4004,17.3662,17.3776,64800.0
2005-11-02 15:30:00,30.49,30.54,30.47,30.48,50700.0,17.3719,17.4004,17.3605,17.3662,50700.0
2005-11-02 15:40:00,30.48,30.55,30.48,30.55,72100.0,17.3662,17.4061,17.3662,17.4061,72100.0
2005-11-02 15:50:00,30.55,30.57,30.51,30.57,91400.0,17.4061,17.4175,17.3833,17.4175,91400.0
2005-11-03 09:30:00,30.45,30.5,30.3,30.31,102900.0,17.3491,17.3776,17.2637,17.2694,102900.0
2005-11-03 09:40:00,30.35,30.35,30.11,30.27,116500.0,17.2922,17.2922,17.1554,17.2466,116500.0
2005-11-03 09:50:00,30.24,30.3,30.14,30.14,77900.0,17.2295,17.2637,17.1725,17.1725,77900.0
2005-11-03 10:00:00,30.14,30.3,30.13,30.27,100000.0,17.1725,17.2637,17.1668,17.2466,100000.0
2005-11-03 10:10:00,30.27,30.38,30.25,30.36,58700.0,17.2466,17.3092,17.2352,17.2978,58700.0
2005-11-03 10:20:00,30.37,30.45,30.35,30.38,308200.0,17.3035,17.3491,17.2922,17.3092,308200.0
2005-11-03 10:30:00,30.39,30.5,30.33,30.49,64700.0,17.3149,17.3776,17.2808,17.3719,64700.0
2005-11-03 10:40:00,30.48,30.53,30.43,30.44,375800.0,17.3662,17.3947,17.3377,17.3434,375800.0
2005-11-03 10:50:00,30.45,30.47,30.36,30.41,72100.0,17.3491,17.3605,17.2978,17.3263,72100.0
2005-11-03 11:00:00,30.4,30.45,30.4,30.41,225700.0,17.3206,17.3491,17.3206,17.3263,225700.0
2005-11-03 11:10:00,30.4,30.45,30.38,30.38,101500.0,17.3206,17.3491,17.3092,17.3092,101500.0
2005-11-03 11:20:00,30.38,30.4,30.32,30.37,70400.0,17.3092,17.3206,17.2751,17.3035,70400.0
2005-11-03 11:30:00,30.38,30.42,30.38,30.41,62000.0,17.3092,17.332,17.3092,17.3263,62000.0
2005-11-03 11:40:00,30.41,30.42,30.33,30.35,36000.0,17.3263,17.332,17.2808,17.2922,36000.0
2005-11-03 11:50:00,30.35,30.42,30.33,30.41,42800.0,17.2922,17.332,17.2808,17.3263,42800.0
2005-11-03 12:00:00,30.4,30.45,30.4,30.42,50200.0,17.3206,17.3491,17.3206,17.332,50200.0
2005-11-03 12:10:00,30.43,30.45,30.26,30.31,124500.0,17.3377,17.3491,17.2409,17.2694,124500.0
2005-11-03 12:20:00,30.3,30.34,30.28,30.33,100400.0,17.2637,17.2865,17.2523,17.2808,100400.0
2005-11-03 12:30:00,30.32,30.35,30.29,30.29,89800.0,17.2751,17.2922,17.258,17.258,89800.0
2005-11-03 12:40:00,30.29,30.3,30.26,30.3,68400.0,17.258,17.2637,17.2409,17.2637,68400.0
2005-11-03 12:50:00,30.29,30.3,30.27,30.27,44800.0,17.258,17.2637,17.2466,17.2466,44800.0
2005-11-03 13:00:00,30.28,30.28,30.19,30.2,70900.0,17.2523,17.2523,17.201,17.2067,70900.0
2005-11-03 13:10:00,30.19,30.23,30.18,30.2,81000.0,17.201,17.2238,17.1953,17.2067,81000.0
2005-11-03 13:20:00,30.2,30.2,30.18,30.2,129400.0,17.2067,17.2067,17.1953,17.2067,129400.0
2005-11-03 13:30:00,30.19,30.19,30.1,30.1,52000.0,17.201,17.201,17.1497,17.1497,52000.0
2005-11-03 13:40:00,30.1,30.12,30.0,30.0,256600.0,17.1497,17.1611,17.0927,17.0927,256600.0
2005-11-03 13:50:00,30.01,30.05,29.99,30.02,184800.0,17.0984,17.1212,17.087,17.1041,184800.0
2005-11-03 14:00:00,30.01,30.05,30.0,30.02,70100.0,17.0984,17.1212,17.0927,17.1041,70100.0
2005-11-03 14:10:00,30.01,30.02,30.0,30.01,101200.0,17.0984,17.1041,17.0927,17.0984,101200.0
2005-11-03 14:20:00,30.02,30.03,29.99,30.0,287100.0,17.1041,17.1098,17.087,17.0927,287100.0
2005-11-03 14:30:00,30.01,30.05,30.0,30.04,57800.0,17.0984,17.1212,17.0927,17.1155,57800.0
2005-11-03 14:40:00,30.04,30.05,30.01,30.01,226000.0,17.1155,17.1212,17.0984,17.0984,226000.0
2005-11-03 14:50:00,30.01,30.02,30.0,30.01,62100.0,17.0984,17.1041,17.0927,17.0984,62100.0
2005-11-03 15:00:00,30.01,30.07,30.0,30.07,197700.0,17.0984,17.1326,17.0927,17.1326,197700.0
2005-11-03 15:10:00,30.07,30.16,30.07,30.14,190700.0,17.1326,17.1839,17.1326,17.1725,190700.0
2005-11-03 15:20:00,30.14,30.46,30.14,30.45,210900.0,17.1725,17.3548,17.1725,17.3491,210900.0
2005-11-03 15:30:00,30.45,30.45,30.37,30.38,151200.0,17.3491,17.3491,17.3035,17.3092,151200.0
2005-11-03 15:40:00,30.39,30.41,30.37,30.4,236700.0,17.3149,17.3263,17.3035,17.3206,236700.0
2005-11-03 15:50:00,30.39,30.4,30.36,30.4,104000.0,17.3149,17.3206,17.2978,17.3206,104000.0
2005-11-04 09:30:00,30.34,30.39,30.17,30.2,165800.0,17.2865,17.3149,17.1896,17.2067,165800.0
2005-11-04 09:40:00,30.2,30.29,30.19,30.26,172900.0,17.2067,17.258,17.201,17.2409,172900.0
2005-11-04 09:50:00,30.26,30.27,30.15,30.17,222500.0,17.2409,17.2466,17.1782,17.1896,222500.0
2005-11-04 10:00:00,30.17,30.35,30.17,30.2,173400.0,17.1896,17.2922,17.1896,17.2067,173400.0
2005-11-04 10:10:00,30.2,30.2,30.11,30.12,99200.0,17.2067,17.2067,17.1554,17.1611,99200.0
2005-11-04 10:20:00,30.12,30.2,30.09,30.17,74000.0,17.1611,17.2067,17.144,17.1896,74000.0
2005-11-04 10:30:00,30.16,30.17,30.06,30.06,78600.0,17.1839,17.1896,17.1269,17.1269,78600.0
2005-11-04 10:40:00,30.06,30.08,30.0,30.01,151600.0,17.1269,17.1383,17.0927,17.0984,151600.0
2005-11-04 10:50:00,30.03,30.08,30.0,30.05,44400.0,17.1098,17.1383,17.0927,17.1212,44400.0
2005-11-04 11:00:00,30.04,30.11,30.04,30.08,66800.0,17.1155,17.1554,17.1155,17.1383,66800.0
2005-11-04 11:10:00,30.08,30.17,30.07,30.15,58700.0,17.1383,17.1896,17.1326,17.1782,58700.0
2005-11-04 11:20:00,30.15,30.15,30.08,30.1,76600.0,17.1782,17.1782,17.1383,17.1497,76600.0
2005-11-04 11:30:00,30.1,30.1,30.05,30.09,78300.0,17.1497,17.1497,17.1212,17.144,78300.0
2005-11-04 11:40:00,30.1,30.1,30.05,30.08,51500.0,17.1497,17.1497,17.1212,17.1383,51500.0
2005-11-04 11:50:00,30.08,30.1,30.05,30.09,38200.0,17.1383,17.1497,17.1212,17.144,38200.0
2005-11-04 12:00:00,30.09,30.1,30.05,30.06,36700.0,17.144,17.1497,17.1212,17.1269,36700.0
2005-11-04 12:10:00,30.06,30.08,30.05,30.05,42700.0,17.1269,17.1383,17.1212,17.1212,42700.0
2005-11-04 12:20:00,30.05,30.13,30.05,30.11,98400.0,17.1212,17.1668,17.1212,17.1554,98400.0
2005-11-04 12:30:00,30.11,30.13,30.11,30.11,56600.0,17.1554,17.1668,17.1554,17.1554,56600.0
2005-11-04 12:40:00,30.11,30.15,30.08,30.11,69100.0,17.1554,17.1782,17.1383,17.1554,69100.0
2005-11-04 12:50:00,30.11,30.13,30.1,30.13,41100.0,17.1554,17.1668,17.1497,17.1668,41100.0
2005-11-04 13:00:00,30.13,30.14,30.08,30.09,33600.0,17.1668,17.1725,17.1383,17.144,33600.0
2005-11-04 13:10:00,30.1,30.1,30.06,30.07,32600.0,17.1497,17.1497,17.1269,17.1326,32600.0
2005-11-04 13:20:00,30.07,30.09,30.06,30.07,33100.0,17.1326,17.144,17.1269,17.1326,33100.0
2005-11-04 13:30:00,30.07,30.11,30.06,30.11,78700.0,17.1326,17.1554,17.1269,17.1554,78700.0
2005-11-04 13:40:00,30.1,30.11,30.05,30.06,36400.0,17.1497,17.1554,17.1212,17.1269,36400.0
2005-11-04 13:50:00,30.06,30.1,30.04,30.05,71900.0,17.1269,17.1497,17.1155,17.1212,71900.0
2005-11-04 14:00:00,30.04,30.08,30.01,30.06,89700.0,17.1155,17.1383,17.0984,17.1269,89700.0
2005-11-04 14:10:00,30.05,30.08,30.01,30.04,48400.0,17.1212,17.1383,17.0984,17.1155,48400.0
2005-11-04 14:20:00,30.04,30.14,30.03,30.08,51200.0,17.1155,17.1725,17.1098,17.1383,51200.0
2005-11-04 14:30:00,30.08,30.09,30.01,30.02,41800.0,17.1383,17.144,17.0984,17.1041,41800.0
2005-11-04 14:40:00,30.02,30.04,30.0,30.0,23700.0,17.1041,17.1155,17.0927,17.0927,23700.0
2005-11-04 14:50:00,30.01,30.05,30.0,30.04,53100.0,17.0984,17.1212,17.0927,17.1155,53100.0
2005-11-04 15:00:00,30.04,30.04,30.01,30.02,35100.0,17.1155,17.1155,17.0984,17.1041,35100.0
2005-11-04 15:10:00,30.02,30.05,30.01,30.01,50200.0,17.1041,17.1212,17.0984,17.0984,50200.0
2005-11-04 15:20:00,30.02,30.03,30.0,30.01,86200.0,17.1041,17.1098,17.0927,17.0984,86200.0
2005-11-04 15:30:00,30.0,30.07,30.0,30.02,93000.0,17.0927,17.1326,17.0927,17.1041,93000.0
2005-11-04 15:40:00,30.03,30.04,29.99,30.0,158000.0,17.1098,17.1155,17.087,17.0927,158000.0
2005-11-04 15:50:00,30.01,30.05,29.99,30.03,103000.0,17.0984,17.1212,17.087,17.1098,103000.0
2005-11-07 09:30:00,30.18,30.19,30.12,30.13,395100.0,17.1953,17.201,17.1611,17.1668,395100.0
2005-11-07 09:40:00,30.13,30.13,30.0,30.01,115800.0,17.1668,17.1668,17.0927,17.0984,115800.0
2005-11-07 09:50:00,30.0,30.09,29.98,30.08,80300.0,17.0927,17.144,17.0813,17.1383,80300.0
2005-11-07 10:00:00,30.09,30.15,30.05,30.13,61900.0,17.144,17.1782,17.1212,17.1668,61900.0
2005-11-07 10:10:00,30.16,30.18,30.1,30.16,68100.0,17.1839,17.1953,17.1497,17.1839,68100.0
2005-11-07 10:20:00,30.16,30.17,30.12,30.13,92600.0,17.1839,17.1896,17.1611,17.1668,92600.0
2005-11-07 10:30:00,30.13,30.27,30.12,30.25,252500.0,17.1668,17.2466,17.1611,17.2352,252500.0
2005-11-07 10:40:00,30.24,30.25,30.16,30.16,57800.0,17.2295,17.2352,17.1839,17.1839,57800.0
2005-11-07 10:50:00,30.16,30.26,30.15,30.26,124500.0,17.1839,17.2409,17.1782,17.2409,124500.0
2005-11-07 11:00:00,30.28,30.31,30.25,30.28,128000.0,17.2523,17.2694,17.2352,17.2523,128000.0
2005-11-07 11:10:00,30.27,30.27,30.2,30.24,78600.0,17.2466,17.2466,17.2067,17.2295,78600.0
2005-11-07 11:20:00,30.23,30.24,30.18,30.22,30800.0,17.2238,17.2295,17.1953,17.2181,30800.0
2005-11-07 11:30:00,30.22,30.32,30.21,30.31,25600.0,17.2181,17.2751,17.2124,17.2694,25600.0
2005-11-07 11:40:00,30.31,30.32,30.29,30.31,37600.0,17.2694,17.2751,17.258,17.2694,37600.0
2005-11-07 11:50:00,30.31,30.34,30.3,30.34,109900.0,17.2694,17.2865,17.2637,17.2865,109900.0
2005-11-07 12:00:00,30.32,30.33,30.3,30.31,28000.0,17.2751,17.2808,17.2637,17.2694,28000.0
2005-11-07 12:10:00,30.31,30.31,30.3,30.31,49400.0,17.2694,17.2694,17.2637,17.2694,49400.0
2005-11-07 12:20:00,30.31,30.31,30.27,30.28,39400.0,17.2694,17.2694,17.2466,17.2523,39400.0
2005-11-07 12:30:00,30.29,30.29,30.24,30.24,32600.0,17.258,17.258,17.2295,17.2295,32600.0
2005-11-07 12:40:00,30.25,30.28,30.22,30.25,25800.0,17.2352,17.2523,17.2181,17.2352,25800.0
2005-11-07 12:50:00,30.25,30.25,30.22,30.24,13600.0,17.2352,17.2352,17.2181,17.2295,13600.0
2005-11-07 13:00:00,30.23,30.25,30.15,30.16,33900.0,17.2238,17.2352,17.1782,17.1839,33900.0
2005-11-07 13:10:00,30.17,30.24,30.17,30.2,24100.0,17.1896,17.2295,17.1896,17.2067,24100.0
2005-11-07 13:20:00,30.2,30.24,30.2,30.23,17500.0,17.2067,17.2295,17.2067,17.2238,17500.0
2005-11-07 13:30:00,30.23,30.25,30.2,30.23,39200.0,17.2238,17.2352,17.2067,17.2238,39200.0
2005-11-07 13:40:00,30.22,30.24,30.18,30.2,19400.0,17.2181,17.2295,17.1953,17.2067,19400.0
2005-11-07 13:50:00,30.21,30.24,30.18,30.21,38000.0,17.2124,17.2295,17.1953,17.2124,38000.0
2005-11-07 14:00:00,30.21,30.23,30.13,30.22,50300.0,17.2124,17.2238,17.1668,17.2181,50300.0
2005-11-07 14:10:00,30.21,30.23,30.19,30.23,32300.0,17.2124,17.2238,17.201,17.2238,32300.0
2005-11-07 14:20:00,30.23,30.24,30.17,30.2,46600.0,17.2238,17.2295,17.1896,17.2067,46600.0
2005-11-07 14:30:00,30.19,30.23,30.18,30.2,22000.0,17.201,17.2238,17.1953,17.2067,22000.0
2005-11-07 14:40:00,30.21,30.24,30.2,30.22,48700.0,17.2124,17.2295,17.2067,17.2181,48700.0
2005-11-07 14:50:00,30.22,30.24,30.2,30.24,49300.0,17.2181,17.2295,17.2067,17.2295,49300.0
2005-11-07 15:00:00,30.23,30.25,30.21,30.23,26900.0,17.2238,17.2352,17.2124,17.2238,26900.0
2005-11-07 15:10:00,30.24,30.24,30.19,30.21,286700.0,17.2295,17.2295,17.201,17.2124,286700.0
2005-11-07 15:20:00,30.2,30.21,30.12,30.12,55300.0,17.2067,17.2124,17.1611,17.1611,55300.0
2005-11-07 15:30:00,30.12,30.18,30.11,30.17,34500.0,17.1611,17.1953,17.1554,17.1896,34500.0
2005-11-07 15:40:00,30.18,30.23,30.17,30.18,51800.0,17.1953,17.2238,17.1896,17.1953,51800.0
2005-11-07 15:50:00,30.18,30.3,30.18,30.29,176000.0,17.1953,17.2637,17.1953,17.258,176000.0
2005-11-08 09:30:00,30.79,30.8,30.63,30.8,244800.0,17.5428,17.5485,17.4517,17.5485,244800.0
2005-11-08 09:40:00,30.78,30.8,30.64,30.66,104400.0,17.5371,17.5485,17.4574,17.4688,104400.0
2005-11-08 09:50:00,30.65,30.76,30.64,30.75,196500.0,17.4631,17.5258,17.4574,17.5201,196500.0
2005-11-08 10:00:00,30.74,30.76,30.69,30.71,184900.0,17.5144,17.5258,17.4859,17.4973,184900.0
2005-11-08 10:10:00,30.71,30.95,30.71,30.86,113500.0,17.4973,17.634,17.4973,17.5827,113500.0
2005-11-08 10:20:00,30.86,30.86,30.65,30.68,89500.0,17.5827,17.5827,17.4631,17.4802,89500.0
2005-11-08 10:30:00,30.68,30.75,30.67,30.69,63900.0,17.4802,17.5201,17.4745,17.4859,63900.0
2005-11-08 10:40:00,30.7,30.75,30.69,30.69,152100.0,17.4916,17.5201,17.4859,17.4859,152100.0
2005-11-08 10:50:00,30.69,30.71,30.56,30.61,89000.0,17.4859,17.4973,17.4118,17.4403,89000.0
2005-11-08 11:00:00,30.6,30.68,30.59,30.62,64000.0,17.4346,17.4802,17.4289,17.446,64000.0
2005-11-08 11:10:00,30.62,30.71,30.6,30.69,74300.0,17.446,17.4973,17.4346,17.4859,74300.0
2005-11-08 11:20:00,30.7,30.7,30.61,30.61,91700.0,17.4916,17.4916,17.4403,17.4403,91700.0
2005-11-08 11:30:00,30.61,30.62,30.58,30.61,55100.0,17.4403,17.446,17.4232,17.4403,55100.0
2005-11-08 11:40:00,30.61,30.63,30.54,30.63,58000.0,17.4403,17.4517,17.4004,17.4517,58000.0
2005-11-08 11:50:00,30.63,30.68,30.62,30.68,35400.0,17.4517,17.4802,17.446,17.4802,35400.0
2005-11-08 12:00:00,30.68,30.73,30.65,30.73,252100.0,17.4802,17.5087,17.4631,17.5087,252100.0
2005-11-08 12:10:00,30.71,30.73,30.7,30.7,63200.0,17.4973,17.5087,17.4916,17.4916,63200.0
2005-11-08 12:20:00,30.7,30.7,30.63,30.65,73900.0,17.4916,17.4916,17.4517,17.4631,73900.0
2005-11-08 12:30:00,30.65,30.67,30.64,30.67,77700.0,17.4631,17.4745,17.4574,17.4745,77700.0
2005-11-08 12:40:00,30.67,30.67,30.58,30.59,48800.0,17.4745,17.4745,17.4232,17.4289,48800.0
2005-11-08 12:50:00,30.59,30.62,30.55,30.6,30100.0,17.4289,17.446,17.4061,17.4346,30100.0
2005-11-08 13:00:00,30.61,30.61,30.56,30.58,26000.0,17.4403,17.4403,17.4118,17.4232,26000.0
2005-11-08 13:10:00,30.58,30.59,30.55,30.59,42200.0,17.4232,17.4289,17.4061,17.4289,42200.0
2005-11-08 13:20:00,30.59,30.6,30.56,30.58,23200.0,17.4289,17.4346,17.4118,17.4232,23200.0
2005-11-08 13:30:00,30.58,30.59,30.56,30.59,33700.0,17.4232,17.4289,17.4118,17.4289,33700.0
2005-11-08 13:40:00,30.58,30.59,30.5,30.52,79500.0,17.4232,17.4289,17.3776,17.389,79500.0
2005-11-08 13:50:00,30.52,30.57,30.5,30.56,29700.0,17.389,17.4175,17.3776,17.4118,29700.0
2005-11-08 14:00:00,30.57,30.61,30.53,30.6,33400.0,17.4175,17.4403,17.3947,17.4346,33400.0
2005-11-08 14:10:00,30.59,30.64,30.59,30.61,29500.0,17.4289,17.4574,17.4289,17.4403,29500.0
2005-11-08 14:20:00,30.61,30.69,30.61,30.67,65500.0,17.4403,17.4859,17.4403,17.4745,65500.0
2005-11-08 14:30:00,30.67,30.68,30.65,30.67,58300.0,17.4745,17.4802,17.4631,17.4745,58300.0
2005-11-08 14:40:00,30.67,30.68,30.61,30.63,56200.0,17.4745,17.4802,17.4403,17.4517,56200.0
2005-11-08 14:50:00,30.64,30.65,30.63,30.63,47400.0,17.4574,17.4631,17.4517,17.4517,47400.0
2005-11-08 15:00:00,30.64,30.69,30.64,30.69,64100.0,17.4574,17.4859,17.4574,17.4859,64100.0
2005-11-08 15:10:00,30.69,30.72,30.67,30.69,60300.0,17.4859,17.503,17.4745,17.4859,60300.0
2005-11-08 15:20:00,30.68,30.7,30.64,30.66,64000.0,17.4802,17.4916,17.4574,17.4688,64000.0
2005-11-08 15:30:00,30.65,30.66,30.6,30.61,95500.0,17.4631,17.4688,17.4346,17.4403,95500.0
2005-11-08 15:40:00,30.63,30.66,30.61,30.64,77700.0,17.4517,17.4688,17.4403,17.4574,77700.0
2005-11-08 15:50:00,30.65,30.68,30.63,30.65,145200.0,17.4631,17.4802,17.4517,17.4631,145200.0
2005-11-09 09:30:00,30.65,30.69,30.55,30.62,101100.0,17.4631,17.4859,17.4061,17.446,101100.0
2005-11-09 09:40:00,30.62,30.69,30.57,30.58,57800.0,17.446,17.4859,17.4175,17.4232,57800.0
2005-11-09 09:50:00,30.58,30.68,30.58,30.62,48200.0,17.4232,17.4802,17.4232,17.446,48200.0
2005-11-09 10:00:00,30.62,30.65,30.62,30.63,41500.0,17.446,17.4631,17.446,17.4517,41500.0
2005-11-09 10:10:00,30.64,30.64,30.58,30.59,77200.0,17.4574,17.4574,17.4232,17.4289,77200.0
2005-11-09 10:20:00,30.6,30.6,30.57,30.57,40000.0,17.4346,17.4346,17.4175,17.4175,40000.0
2005-11-09 10:30:00,30.57,30.61,30.55,30.57,144900.0,17.4175,17.4403,17.4061,17.4175,144900.0
2005-11-09 10:40:00,30.57,30.6,30.48,30.49,144300.0,17.4175,17.4346,17.3662,17.3719,144300.0
2005-11-09 10:50:00,30.49,30.55,30.48,30.54,55200.0,17.3719,17.4061,17.3662,17.4004,55200.0
2005-11-09 11:00:00,30.53,30.53,30.46,30.5,32300.0,17.3947,17.3947,17.3548,17.3776,32300.0
2005-11-09 11:10:00,30.48,30.51,30.47,30.5,27000.0,17.3662,17.3833,17.3605,17.3776,27000.0
2005-11-09 11:20:00,30.49,30.52,30.46,30.47,63200.0,17.3719,17.389,17.3548,17.3605,63200.0
2005-11-09 11:30:00,30.47,30.49,30.45,30.49,42800.0,17.3605,17.3719,17.3491,17.3719,42800.0
2005-11-09 11:40:00,30.48,30.49,30.44,30.47,48600.0,17.3662,17.3719,17.3434,17.3605,48600.0
2005-11-09 11:50:00,30.45,30.52,30.45,30.49,187900.0,17.3491,17.389,17.3491,17.3719,187900.0
2005-11-09 12:00:00,30.48,30.49,30.46,30.49,23600.0,17.3662,17.3719,17.3548,17.3719,23600.0
2005-11-09 12:10:00,30.49,30.5,30.44,30.46,185200.0,17.3719,17.3776,17.3434,17.3548,185200.0
2005-11-09 12:20:00,30.46,30.58,30.46,30.55,46700.0,17.3548,17.4232,17.3548,17.4061,46700.0
2005-11-09 12:30:00,30.54,30.54,30.47,30.49,40700.0,17.4004,17.4004,17.3605,17.3719,40700.0
2005-11-09 12:40:00,30.49,30.54,30.47,30.54,58800.0,17.3719,17.4004,17.3605,17.4004,58800.0
2005-11-09 12:50:00,30.54,30.59,30.52,30.53,78900.0,17.4004,17.4289,17.389,17.3947,78900.0
2005-11-09 13:00:00,30.53,30.54,30.48,30.5,54900.0,17.3947,17.4004,17.3662,17.3776,54900.0
2005-11-09 13:10:00,30.5,30.56,30.5,30.53,19300.0,17.3776,17.4118,17.3776,17.3947,19300.0
2005-11-09 13:20:00,30.54,30.58,30.52,30.56,22400.0,17.4004,17.4232,17.389,17.4118,22400.0
2005-11-09 13:30:00,30.56,30.63,30.56,30.58,32100.0,17.4118,17.4517,17.4118,17.4232,32100.0
2005-11-09 13:40:00,30.58,30.6,30.57,30.59,29700.0,17.4232,17.4346,17.4175,17.4289,29700.0
2005-11-09 13:50:00,30.58,30.59,30.53,30.57,46500.0,17.4232,17.4289,17.3947,17.4175,46500.0
2005-11-09 14:00:00,30.58,30.61,30.54,30.59,59800.0,17.4232,17.4403,17.4004,17.4289,59800.0
2005-11-09 14:10:00,30.58,30.62,30.57,30.6,31900.0,17.4232,17.446,17.4175,17.4346,31900.0
2005-11-09 14:20:00,30.6,30.61,30.57,30.58,65800.0,17.4346,17.4403,17.4175,17.4232,65800.0
2005-11-09 14:30:00,30.58,30.6,30.56,30.6,49500.0,17.4232,17.4346,17.4118,17.4346,49500.0
2005-11-09 14:40:00,30.6,30.62,30.56,30.59,45700.0,17.4346,17.446,17.4118,17.4289,45700.0
2005-11-09 14:50:00,30.59,30.61,30.55,30.59,26600.0,17.4289,17.4403,17.4061,17.4289,26600.0
2005-11-09 15:00:00,30.59,30.59,30.56,30.58,45500.0,17.4289,17.4289,17.4118,17.4232,45500.0
2005-11-09 15:10:00,30.58,30.62,30.57,30.6,52600.0,17.4232,17.446,17.4175,17.4346,52600.0
2005-11-09 15:20:00,30.61,30.61,30.54,30.56,69100.0,17.4403,17.4403,17.4004,17.4118,69100.0
2005-11-09 15:30:00,30.56,30.56,30.5,30.52,75700.0,17.4118,17.4118,17.3776,17.389,75700.0
2005-11-09 15:40:00,30.52,30.56,30.52,30.55,57000.0,17.389,17.4118,17.389,17.4061,57000.0
2005-11-09 15:50:00,30.55,30.56,30.47,30.5,69500.0,17.4061,17.4118,17.3605,17.3776,69500.0
2005-11-10 09:30:00,30.58,30.7,30.55,30.58,69900.0,17.4232,17.4916,17.4061,17.4232,69900.0
2005-11-10 09:40:00,30.58,30.63,30.47,30.52,82300.0,17.4232,17.4517,17.3605,17.389,82300.0
2005-11-10 09:50:00,30.52,30.55,30.49,30.49,18800.0,17.389,17.4061,17.3719,17.3719,18800.0
2005-11-10 10:00:00,30.51,30.55,30.45,30.46,43800.0,17.3833,17.4061,17.3491,17.3548,43800.0
2005-11-10 10:10:00,30.45,30.5,30.4,30.49,82300.0,17.3491,17.3776,17.3206,17.3719,82300.0
2005-11-10 10:20:00,30.5,30.53,30.46,30.49,22600.0,17.3776,17.3947,17.3548,17.3719,22600.0
2005-11-10 10:30:00,30.5,30.5,30.45,30.47,18900.0,17.3776,17.3776,17.3491,17.3605,18900.0
2005-11-10 10:40:00,30.47,30.49,30.44,30.49,19900.0,17.3605,17.3719,17.3434,17.3719,19900.0
2005-11-10 10:50:00,30.49,30.49,30.47,30.48,22800.0,17.3719,17.3719,17.3605,17.3662,22800.0
2005-11-10 11:00:00,30.48,30.58,30.47,30.53,420700.0,17.3662,17.4232,17.3605,17.3947,420700.0
2005-11-10 11:10:00,30.52,30.54,30.47,30.51,91700.0,17.389,17.4004,17.3605,17.3833,91700.0
2005-11-10 11:20:00,30.51,30.58,30.5,30.54,17400.0,17.3833,17.4232,17.3776,17.4004,17400.0
2005-11-10 11:30:00,30.56,30.57,30.51,30.53,31000.0,17.4118,17.4175,17.3833,17.3947,31000.0
2005-11-10 11:40:00,30.51,30.54,30.49,30.54,28400.0,17.3833,17.4004,17.3719,17.4004,28400.0
2005-11-10 11:50:00,30.54,30.63,30.54,30.61,91200.0,17.4004,17.4517,17.4004,17.4403,91200.0
2005-11-10 12:00:00,30.62,30.67,30.61,30.64,42500.0,17.446,17.4745,17.4403,17.4574,42500.0
2005-11-10 12:10:00,30.65,30.84,30.64,30.78,76000.0,17.4631,17.5713,17.4574,17.5371,76000.0
2005-11-10 12:20:00,30.78,30.86,30.75,30.85,66800.0,17.5371,17.5827,17.5201,17.577,66800.0
2005-11-10 12:30:00,30.85,30.88,30.8,30.8,45600.0,17.577,17.5941,17.5485,17.5485,45600.0
2005-11-10 12:40:00,30.81,30.83,30.78,30.82,45600.0,17.5542,17.5656,17.5371,17.5599,45600.0
2005-11-10 12:50:00,30.81,30.82,30.72,30.74,48400.0,17.5542,17.5599,17.503,17.5144,48400.0
2005-11-10 13:00:00,30.74,30.84,30.73,30.8,112700.0,17.5144,17.5713,17.5087,17.5485,112700.0
2005-11-10 13:10:00,30.81,30.81,30.68,30.68,80700.0,17.5542,17.5542,17.4802,17.4802,80700.0
2005-11-10 13:20:00,30.69,30.72,30.68,30.69,37400.0,17.4859,17.503,17.4802,17.4859,37400.0
2005-11-10 13:30:00,30.69,30.7,30.66,30.69,65500.0,17.4859,17.4916,17.4688,17.4859,65500.0
2005-11-10 13:40:00,30.69,30.76,30.68,30.72,93400.0,17.4859,17.5258,17.4802,17.503,93400.0
2005-11-10 13:50:00,30.72,30.75,30.7,30.74,67100.0,17.503,17.5201,17.4916,17.5144,67100.0
2005-11-10 14:00:00,30.75,30.77,30.74,30.75,57500.0,17.5201,17.5314,17.5144,17.5201,57500.0
2005-11-10 14:10:00,30.75,30.76,30.7,30.73,47100.0,17.5201,17.5258,17.4916,17.5087,47100.0
2005-11-10 14:20:00,30.73,30.74,30.67,30.73,52900.0,17.5087,17.5144,17.4745,17.5087,52900.0
2005-11-10 14:30:00,30.72,30.76,30.6,30.73,68200.0,17.503,17.5258,17.4346,17.5087,68200.0
2005-11-10 14:40:00,30.73,30.74,30.7,30.7,29500.0,17.5087,17.5144,17.4916,17.4916,29500.0
2005-11-10 14:50:00,30.71,30.81,30.71,30.76,78600.0,17.4973,17.5542,17.4973,17.5258,78600.0
2005-11-10 15:00:00,30.77,30.79,30.73,30.73,43700.0,17.5314,17.5428,17.5087,17.5087,43700.0
2005-11-10 15:10:00,30.74,30.76,30.7,30.72,39100.0,17.5144,17.5258,17.4916,17.503,39100.0
2005-11-10 15:20:00,30.74,30.75,30.71,30.74,50400.0,17.5144,17.5201,17.4973,17.5144,50400.0
2005-11-10 15:30:00,30.74,30.75,30.71,30.72,70000.0,17.5144,17.5201,17.4973,17.503,70000.0
2005-11-10 15:40:00,30.72,30.77,30.68,30.69,120800.0,17.503,17.5314,17.4802,17.4859,120800.0
2005-11-10 15:50:00,30.7,30.74,30.68,30.7,119900.0,17.4916,17.5144,17.4802,17.4916,119900.0
2005-11-11 09:30:00,31.1,31.15,31.0,31.08,185900.0,17.7195,17.748,17.6625,17.7081,185900.0
2005-11-11 09:40:00,31.08,31.09,30.96,30.98,153900.0,17.7081,17.7138,17.6397,17.6511,153900.0
2005-11-11 09:50:00,30.98,31.06,30.87,30.89,50900.0,17.6511,17.6967,17.5884,17.5998,50900.0
2005-11-11 10:00:00,30.88,31.0,30.82,30.88,55600.0,17.5941,17.6625,17.5599,17.5941,55600.0
2005-11-11 10:10:00,30.89,30.93,30.86,30.9,63500.0,17.5998,17.6226,17.5827,17.6055,63500.0
2005-11-11 10:20:00,30.9,30.99,30.86,30.97,71300.0,17.6055,17.6568,17.5827,17.6454,71300.0
2005-11-11 10:30:00,30.97,31.0,30.95,31.0,54300.0,17.6454,17.6625,17.634,17.6625,54300.0
2005-11-11 10:40:00,31.0,31.16,31.0,31.12,112700.0,17.6625,17.7537,17.6625,17.7309,112700.0
2005-11-11 10:50:00,31.12,31.13,31.08,31.1,96300.0,17.7309,17.7366,17.7081,17.7195,96300.0
2005-11-11 11:00:00,31.1,31.15,31.08,31.15,105600.0,17.7195,17.748,17.7081,17.748,105600.0
2005-11-11 11:10:00,31.15,31.16,31.1,31.12,71100.0,17.748,17.7537,17.7195,17.7309,71100.0
2005-11-11 11:20:00,31.12,31.2,31.1,31.19,94100.0,17.7309,17.7764,17.7195,17.7707,94100.0
2005-11-11 11:30:00,31.19,31.21,31.14,31.15,95800.0,17.7707,17.7821,17.7423,17.748,95800.0
2005-11-11 11:40:00,31.14,31.17,31.14,31.17,30000.0,17.7423,17.7594,17.7423,17.7594,30000.0
2005-11-11 11:50:00,31.17,31.19,31.15,31.16,41900.0,17.7594,17.7707,17.748,17.7537,41900.0
2005-11-11 12:00:00,31.16,31.16,31.11,31.14,39500.0,17.7537,17.7537,17.7252,17.7423,39500.0
2005-11-11 12:10:00,31.15,31.16,31.11,31.14,39100.0,17.748,17.7537,17.7252,17.7423,39100.0
2005-11-11 12:20:00,31.2,31.2,31.13,31.15,59300.0,17.7764,17.7764,17.7366,17.748,59300.0
2005-11-11 12:30:00,31.17,31.19,31.16,31.17,56600.0,17.7594,17.7707,17.7537,17.7594,56600.0
2005-11-11 12:40:00,31.17,31.18,31.15,31.15,52300.0,17.7594,17.765,17.748,17.748,52300.0
2005-11-11 12:50:00,31.15,31.15,31.1,31.1,27400.0,17.748,17.748,17.7195,17.7195,27400.0
2005-11-11 13:00:00,31.11,31.19,31.1,31.18,52500.0,17.7252,17.7707,17.7195,17.765,52500.0
2005-11-11 13:10:00,31.18,31.29,31.16,31.29,73500.0,17.765,17.8277,17.7537,17.8277,73500.0
2005-11-11 13:20:00,31.28,31.37,31.28,31.31,123900.0,17.822,17.8733,17.822,17.8391,123900.0
2005-11-11 13:30:00,31.3,31.3,31.25,31.26,60300.0,17.8334,17.8334,17.8049,17.8106,60300.0
2005-11-11 13:40:00,31.26,31.31,31.25,31.28,148100.0,17.8106,17.8391,17.8049,17.822,148100.0
2005-11-11 13:50:00,31.26,31.33,31.25,31.32,113600.0,17.8106,17.8505,17.8049,17.8448,113600.0
2005-11-11 14:00:00,31.33,31.35,31.29,31.35,37000.0,17.8505,17.8619,17.8277,17.8619,37000.0
2005-11-11 14:10:00,31.35,31.48,31.35,31.45,86700.0,17.8619,17.936,17.8619,17.9189,86700.0
2005-11-11 14:20:00,31.44,31.47,31.4,31.4,100000.0,17.9132,17.9303,17.8904,17.8904,100000.0
2005-11-11 14:30:00,31.39,31.42,31.37,31.4,42200.0,17.8847,17.9018,17.8733,17.8904,42200.0
2005-11-11 14:40:00,31.4,31.43,31.38,31.38,35400.0,17.8904,17.9075,17.879,17.879,35400.0
2005-11-11 14:50:00,31.38,31.41,31.36,31.36,50100.0,17.879,17.8961,17.8676,17.8676,50100.0
2005-11-11 15:00:00,31.37,31.39,31.32,31.32,111200.0,17.8733,17.8847,17.8448,17.8448,111200.0
2005-11-11 15:10:00,31.32,31.36,31.32,31.32,48500.0,17.8448,17.8676,17.8448,17.8448,48500.0
2005-11-11 15:20:00,31.33,31.38,31.32,31.37,120400.0,17.8505,17.879,17.8448,17.8733,120400.0
2005-11-11 15:30:00,31.38,31.4,31.35,31.35,120700.0,17.879,17.8904,17.8619,17.8619,120700.0
2005-11-11 15:40:00,31.35,31.42,31.35,31.42,220600.0,17.8619,17.9018,17.8619,17.9018,220600.0
2005-11-11 15:50:00,31.42,31.43,31.36,31.4,169100.0,17.9018,17.9075,17.8676,17.8904,169100.0
2005-11-14 09:30:00,31.4,31.42,31.32,31.34,88700.0,17.8904,17.9018,17.8448,17.8562,88700.0
2005-11-14 09:40:00,31.35,31.39,31.34,31.38,64300.0,17.8619,17.8847,17.8562,17.879,64300.0
2005-11-14 09:50:00,31.39,31.39,31.29,31.31,93700.0,17.8847,17.8847,17.8277,17.8391,93700.0
2005-11-14 10:00:00,31.32,31.35,31.32,31.33,51200.0,17.8448,17.8619,17.8448,17.8505,51200.0
2005-11-14 10:10:00,31.33,31.38,31.26,31.27,59600.0,17.8505,17.879,17.8106,17.8163,59600.0
2005-11-14 10:20:00,31.26,31.26,31.07,31.08,44900.0,17.8106,17.8106,17.7024,17.7081,44900.0
2005-11-14 10:30:00,31.08,31.1,31.02,31.03,51300.0,17.7081,17.7195,17.6739,17.6796,51300.0
2005-11-14 10:40:00,31.03,31.08,31.01,31.06,23400.0,17.6796,17.7081,17.6682,17.6967,23400.0
2005-11-14 10:50:00,31.07,31.15,31.06,31.15,23100.0,17.7024,17.748,17.6967,17.748,23100.0
2005-11-14 11:00:00,31.14,31.15,31.03,31.03,39900.0,17.7423,17.748,17.6796,17.6796,39900.0
2005-11-14 11:10:00,31.03,31.06,30.94,31.03,99400.0,17.6796,17.6967,17.6283,17.6796,99400.0
2005-11-14 11:20:00,31.03,31.18,31.03,31.18,56100.0,17.6796,17.765,17.6796,17.765,56100.0
2005-11-14 11:30:00,31.18,31.25,31.16,31.24,97600.0,17.765,17.8049,17.7537,17.7992,97600.0
2005-11-14 11:40:00,31.24,31.25,31.17,31.25,84700.0,17.7992,17.8049,17.7594,17.8049,84700.0
2005-11-14 11:50:00,31.22,31.29,31.22,31.26,68800.0,17.7878,17.8277,17.7878,17.8106,68800.0
2005-11-14 12:00:00,31.26,31.31,31.26,31.3,49600.0,17.8106,17.8391,17.8106,17.8334,49600.0
2005-11-14 12:10:00,31.29,31.33,31.27,31.29,36000.0,17.8277,17.8505,17.8163,17.8277,36000.0
2005-11-14 12:20:00,31.29,31.31,31.28,31.28,14000.0,17.8277,17.8391,17.822,17.822,14000.0
2005-11-14 12:30:00,31.28,31.28,31.21,31.21,41400.0,17.822,17.822,17.7821,17.7821,41400.0
2005-11-14 12:40:00,31.21,31.21,31.13,31.14,25800.0,17.7821,17.7821,17.7366,17.7423,25800.0
2005-11-14 12:50:00,31.14,31.15,31.07,31.07,21600.0,17.7423,17.748,17.7024,17.7024,21600.0
2005-11-14 13:00:00,31.08,31.13,31.03,31.11,33000.0,17.7081,17.7366,17.6796,17.7252,33000.0
2005-11-14 13:10:00,31.11,31.16,31.11,31.15,21500.0,17.7252,17.7537,17.7252,17.748,21500.0
2005-11-14 13:20:00,31.17,31.2,31.13,31.15,31500.0,17.7594,17.7764,17.7366,17.748,31500.0
2005-11-14 13:30:00,31.14,31.14,31.09,31.09,14900.0,17.7423,17.7423,17.7138,17.7138,14900.0
2005-11-14 13:40:00,31.1,31.2,31.1,31.2,21500.0,17.7195,17.7764,17.7195,17.7764,21500.0
2005-11-14 13:50:00,31.2,31.22,31.18,31.22,33300.0,17.7764,17.7878,17.765,17.7878,33300.0
2005-11-14 14:00:00,31.22,31.23,31.2,31.21,36400.0,17.7878,17.7935,17.7764,17.7821,36400.0
2005-11-14 14:10:00,31.21,31.22,31.15,31.17,30700.0,17.7821,17.7878,17.748,17.7594,30700.0
2005-11-14 14:20:00,31.17,31.19,31.15,31.15,25300.0,17.7594,17.7707,17.748,17.748,25300.0
2005-11-14 14:30:00,31.16,31.19,31.15,31.17,39700.0,17.7537,17.7707,17.748,17.7594,39700.0
2005-11-14 14:40:00,31.18,31.24,31.17,31.17,69000.0,17.765,17.7992,17.7594,17.7594,69000.0
2005-11-14 14:50:00,31.19,31.19,31.14,31.14,20100.0,17.7707,17.7707,17.7423,17.7423,20100.0
2005-11-14 15:00:00,31.15,31.19,31.12,31.14,47300.0,17.748,17.7707,17.7309,17.7423,47300.0
2005-11-14 15:10:00,31.14,31.15,31.06,31.08,41900.0,17.7423,17.748,17.6967,17.7081,41900.0
2005-11-14 15:20:00,31.09,31.16,31.09,31.15,53400.0,17.7138,17.7537,17.7138,17.748,53400.0
2005-11-14 15:30:00,31.14,31.21,31.14,31.19,56100.0,17.7423,17.7821,17.7423,17.7707,56100.0
2005-11-14 15:40:00,31.2,31.23,31.15,31.2,81900.0,17.7764,17.7935,17.748,17.7764,81900.0
2005-11-14 15:50:00,31.2,31.2,31.14,31.15,123700.0,17.7764,17.7764,17.7423,17.748,123700.0
2005-11-15 09:30:00,31.16,31.16,31.1,31.13,65500.0,17.7537,17.7537,17.7195,17.7366,65500.0
2005-11-15 09:40:00,31.13,31.15,31.02,31.12,99500.0,17.7366,17.748,17.6739,17.7309,99500.0
2005-11-15 09:50:00,31.12,31.17,31.08,31.14,29200.0,17.7309,17.7594,17.7081,17.7423,29200.0
2005-11-15 10:00:00,31.14,31.16,31.07,31.09,33700.0,17.7423,17.7537,17.7024,17.7138,33700.0
2005-11-15 10:10:00,31.1,31.15,31.08,31.09,30000.0,17.7195,17.748,17.7081,17.7138,30000.0
2005-11-15 10:20:00,31.1,31.19,31.09,31.09,30000.0,17.7195,17.7707,17.7138,17.7138,30000.0
2005-11-15 10:30:00,31.08,31.14,31.04,31.05,29900.0,17.7081,17.7423,17.6853,17.691,29900.0
2005-11-15 10:40:00,31.05,31.12,31.02,31.07,30900.0,17.691,17.7309,17.6739,17.7024,30900.0
2005-11-15 10:50:00,31.08,31.2,31.06,31.16,38100.0,17.7081,17.7764,17.6967,17.7537,38100.0
2005-11-15 11:00:00,31.15,31.2,31.12,31.14,61300.0,17.748,17.7764,17.7309,17.7423,61300.0
2005-11-15 11:10:00,31.14,31.14,31.04,31.06,27600.0,17.7423,17.7423,17.6853,17.6967,27600.0
2005-11-15 11:20:00,31.05,31.06,31.02,31.04,31300.0,17.691,17.6967,17.6739,17.6853,31300.0
2005-11-15 11:30:00,31.04,31.07,31.01,31.02,40400.0,17.6853,17.7024,17.6682,17.6739,40400.0
2005-11-15 11:40:00,31.02,31.06,31.0,31.01,31000.0,17.6739,17.6967,17.6625,17.6682,31000.0
2005-11-15 11:50:00,31.01,31.06,30.98,31.04,23000.0,17.6682,17.6967,17.6511,17.6853,23000.0
2005-11-15 12:00:00,31.05,31.1,31.0,31.0,15400.0,17.691,17.7195,17.6625,17.6625,15400.0
2005-11-15 12:10:00,31.0,31.11,30.98,31.08,21900.0,17.6625,17.7252,17.6511,17.7081,21900.0
2005-11-15 12:20:00,31.08,31.1,31.0,31.05,33700.0,17.7081,17.7195,17.6625,17.691,33700.0
2005-11-15 12:30:00,31.06,31.07,30.98,31.02,22800.0,17.6967,17.7024,17.6511,17.6739,22800.0
2005-11-15 12:40:00,31.02,31.03,30.99,31.01,10900.0,17.6739,17.6796,17.6568,17.6682,10900.0
2005-11-15 12:50:00,31.01,31.04,31.0,31.04,26800.0,17.6682,17.6853,17.6625,17.6853,26800.0
2005-11-15 13:00:00,31.04,31.11,31.03,31.1,15300.0,17.6853,17.7252,17.6796,17.7195,15300.0
2005-11-15 13:10:00,31.11,31.15,31.07,31.12,40100.0,17.7252,17.748,17.7024,17.7309,40100.0
2005-11-15 13:20:00,31.11,31.11,31.05,31.06,18800.0,17.7252,17.7252,17.691,17.6967,18800.0
2005-11-15 13:30:00,31.06,31.09,31.05,31.06,42000.0,17.6967,17.7138,17.691,17.6967,42000.0
2005-11-15 13:40:00,31.04,31.08,30.99,31.02,29700.0,17.6853,17.7081,17.6568,17.6739,29700.0
2005-11-15 13:50:00,31.02,31.03,30.93,30.95,23800.0,17.6739,17.6796,17.6226,17.634,23800.0
2005-11-15 14:00:00,30.95,30.99,30.9,30.96,25900.0,17.634,17.6568,17.6055,17.6397,25900.0
2005-11-15 14:10:00,30.94,31.0,30.85,30.98,57900.0,17.6283,17.6625,17.577,17.6511,57900.0
2005-11-15 14:20:00,30.98,31.02,30.95,31.02,26200.0,17.6511,17.6739,17.634,17.6739,26200.0
2005-11-15 14:30:00,31.02,31.04,31.0,31.01,29700.0,17.6739,17.6853,17.6625,17.6682,29700.0
2005-11-15 14:40:00,31.01,31.04,30.97,30.97,41800.0,17.6682,17.6853,17.6454,17.6454,41800.0
2005-11-15 14:50:00,30.97,31.01,30.91,30.92,24500.0,17.6454,17.6682,17.6112,17.6169,24500.0
2005-11-15 15:00:00,30.92,30.93,30.86,30.92,32900.0,17.6169,17.6226,17.5827,17.6169,32900.0
2005-11-15 15:10:00,30.92,30.97,30.88,30.91,50600.0,17.6169,17.6454,17.5941,17.6112,50600.0
2005-11-15 15:20:00,30.91,30.98,30.85,30.88,73600.0,17.6112,17.6511,17.577,17.5941,73600.0
2005-11-15 15:30:00,30.88,30.98,30.88,30.92,66500.0,17.5941,17.6511,17.5941,17.6169,66500.0
2005-11-15 15:40:00,30.92,30.96,30.9,30.95,63700.0,17.6169,17.6397,17.6055,17.634,63700.0
2005-11-15 15:50:00,30.95,31.01,30.95,30.98,152300.0,17.634,17.6682,17.634,17.6511,152300.0
2005-11-16 09:30:00,30.99,31.05,30.99,31.0,73800.0,17.6568,17.691,17.6568,17.6625,73800.0
2005-11-16 09:40:00,30.99,31.01,30.9,30.91,37000.0,17.6568,17.6682,17.6055,17.6112,37000.0
2005-11-16 09:50:00,30.91,31.01,30.91,30.98,21600.0,17.6112,17.6682,17.6112,17.6511,21600.0
2005-11-16 10:00:00,30.97,30.98,30.89,30.9,29100.0,17.6454,17.6511,17.5998,17.6055,29100.0
2005-11-16 10:10:00,30.92,30.94,30.82,30.91,29000.0,17.6169,17.6283,17.5599,17.6112,29000.0
2005-11-16 10:20:00,30.92,30.92,30.81,30.81,28900.0,17.6169,17.6169,17.5542,17.5542,28900.0
2005-11-16 10:30:00,30.82,30.87,30.77,30.86,25800.0,17.5599,17.5884,17.5314,17.5827,25800.0
2005-11-16 10:40:00,30.87,30.97,30.86,30.95,37200.0,17.5884,17.6454,17.5827,17.634,37200.0
2005-11-16 10:50:00,30.94,30.94,30.85,30.87,45500.0,17.6283,17.6283,17.577,17.5884,45500.0
2005-11-16 11:00:00,30.87,30.89,30.82,30.86,31500.0,17.5884,17.5998,17.5599,17.5827,31500.0
2005-11-16 11:10:00,30.86,30.87,30.75,30.81,40900.0,17.5827,17.5884,17.5201,17.5542,40900.0
2005-11-16 11:20:00,30.82,30.83,30.79,30.81,21400.0,17.5599,17.5656,17.5428,17.5542,21400.0
2005-11-16 11:30:00,30.82,30.84,30.77,30.79,24300.0,17.5599,17.5713,17.5314,17.5428,24300.0
2005-11-16 11:40:00,30.78,30.86,30.77,30.84,33200.0,17.5371,17.5827,17.5314,17.5713,33200.0
2005-11-16 11:50:00,30.83,30.87,30.82,30.83,34100.0,17.5656,17.5884,17.5599,17.5656,34100.0
2005-11-16 12:00:00,30.85,30.95,30.82,30.95,87000.0,17.577,17.634,17.5599,17.634,87000.0
2005-11-16 12:10:00,30.94,31.0,30.91,30.93,37600.0,17.6283,17.6625,17.6112,17.6226,37600.0
2005-11-16 12:20:00,30.93,30.95,30.89,30.89,24000.0,17.6226,17.634,17.5998,17.5998,24000.0
2005-11-16 12:30:00,30.89,30.95,30.88,30.93,26300.0,17.5998,17.634,17.5941,17.6226,26300.0
2005-11-16 12:40:00,30.94,30.96,30.93,30.94,25800.0,17.6283,17.6397,17.6226,17.6283,25800.0
2005-11-16 12:50:00,30.95,31.01,30.93,31.0,75000.0,17.634,17.6682,17.6226,17.6625,75000.0
2005-11-16 13:00:00,31.0,31.01,30.97,30.99,45800.0,17.6625,17.6682,17.6454,17.6568,45800.0
2005-11-16 13:10:00,30.99,31.0,30.97,30.98,11500.0,17.6568,17.6625,17.6454,17.6511,11500.0
2005-11-16 13:20:00,30.98,30.99,30.97,30.98,24000.0,17.6511,17.6568,17.6454,17.6511,24000.0
2005-11-16 13:30:00,30.98,30.99,30.94,30.94,9400.0,17.6511,17.6568,17.6283,17.6283,9400.0
2005-11-16 13:40:00,30.95,31.01,30.93,31.0,35900.0,17.634,17.6682,17.6226,17.6625,35900.0
2005-11-16 13:50:00,30.98,31.02,30.97,30.98,26500.0,17.6511,17.6739,17.6454,17.6511,26500.0
2005-11-16 14:00:00,30.98,31.0,30.94,30.94,31600.0,17.6511,17.6625,17.6283,17.6283,31600.0
2005-11-16 14:10:00,30.95,30.95,30.83,30.85,22800.0,17.634,17.634,17.5656,17.577,22800.0
2005-11-16 14:20:00,30.85,30.87,30.83,30.87,33400.0,17.577,17.5884,17.5656,17.5884,33400.0
2005-11-16 14:30:00,30.86,30.92,30.82,30.85,112800.0,17.5827,17.6169,17.5599,17.577,112800.0
2005-11-16 14:40:00,30.86,30.87,30.83,30.84,54700.0,17.5827,17.5884,17.5656,17.5713,54700.0
2005-11-16 14:50:00,30.84,30.9,30.83,30.87,33100.0,17.5713,17.6055,17.5656,17.5884,33100.0
2005-11-16 15:00:00,30.86,30.88,30.79,30.85,33900.0,17.5827,17.5941,17.5428,17.577,33900.0
2005-11-16 15:10:00,30.85,30.93,30.85,30.9,190400.0,17.577,17.6226,17.577,17.6055,190400.0
2005-11-16 15:20:00,30.9,30.91,30.86,30.88,78800.0,17.6055,17.6112,17.5827,17.5941,78800.0
2005-11-16 15:30:00,30.88,30.94,30.83,30.83,315000.0,17.5941,17.6283,17.5656,17.5656,315000.0
2005-11-16 15:40:00,30.83,30.83,30.78,30.78,44500.0,17.5656,17.5656,17.5371,17.5371,44500.0
2005-11-16 15:50:00,30.78,30.9,30.75,30.8,153200.0,17.5371,17.6055,17.5201,17.5485,153200.0
2005-11-17 09:30:00,30.58,30.64,30.4,30.4,187800.0,17.4232,17.4574,17.3206,17.3206,187800.0
2005-11-17 09:40:00,30.42,30.53,30.4,30.5,94500.0,17.332,17.3947,17.3206,17.3776,94500.0
2005-11-17 09:50:00,30.51,30.76,30.5,30.74,147900.0,17.3833,17.5258,17.3776,17.5144,147900.0
2005-11-17 10:00:00,30.75,30.8,30.66,30.79,70600.0,17.5201,17.5485,17.4688,17.5428,70600.0
2005-11-17 10:10:00,30.8,30.87,30.76,30.87,86100.0,17.5485,17.5884,17.5258,17.5884,86100.0
2005-11-17 10:20:00,30.87,31.08,30.87,31.02,142600.0,17.5884,17.7081,17.5884,17.6739,142600.0
2005-11-17 10:30:00,31.02,31.19,30.97,31.1,63400.0,17.6739,17.7707,17.6454,17.7195,63400.0
2005-11-17 10:40:00,31.1,31.22,31.08,31.21,86000.0,17.7195,17.7878,17.7081,17.7821,86000.0
2005-11-17 10:50:00,31.21,31.22,31.09,31.15,59100.0,17.7821,17.7878,17.7138,17.748,59100.0
2005-11-17 11:00:00,31.14,31.18,31.04,31.16,60100.0,17.7423,17.765,17.6853,17.7537,60100.0
2005-11-17 11:10:00,31.16,31.2,31.14,31.15,54000.0,17.7537,17.7764,17.7423,17.748,54000.0
2005-11-17 11:20:00,31.14,31.15,31.06,31.1,29400.0,17.7423,17.748,17.6967,17.7195,29400.0
2005-11-17 11:30:00,31.1,31.19,31.05,31.18,56800.0,17.7195,17.7707,17.691,17.765,56800.0
2005-11-17 11:40:00,31.16,31.16,31.08,31.1,43000.0,17.7537,17.7537,17.7081,17.7195,43000.0
2005-11-17 11:50:00,31.1,31.11,31.06,31.07,20900.0,17.7195,17.7252,17.6967,17.7024,20900.0
2005-11-17 12:00:00,31.06,31.13,31.04,31.11,40000.0,17.6967,17.7366,17.6853,17.7252,40000.0
2005-11-17 12:10:00,31.11,31.12,31.05,31.05,32400.0,17.7252,17.7309,17.691,17.691,32400.0
2005-11-17 12:20:00,31.06,31.17,31.05,31.16,32600.0,17.6967,17.7594,17.691,17.7537,32600.0
2005-11-17 12:30:00,31.15,31.15,31.11,31.12,34500.0,17.748,17.748,17.7252,17.7309,34500.0
2005-11-17 12:40:00,31.12,31.13,31.07,31.08,28300.0,17.7309,17.7366,17.7024,17.7081,28300.0
2005-11-17 12:50:00,31.08,31.24,31.07,31.24,108500.0,17.7081,17.7992,17.7024,17.7992,108500.0
2005-11-17 13:00:00,31.22,31.24,31.08,31.11,57200.0,17.7878,17.7992,17.7081,17.7252,57200.0
2005-11-17 13:10:00,31.1,31.1,31.07,31.08,21500.0,17.7195,17.7195,17.7024,17.7081,21500.0
2005-11-17 13:20:00,31.09,31.12,31.07,31.12,17100.0,17.7138,17.7309,17.7024,17.7309,17100.0
2005-11-17 13:30:00,31.12,31.14,31.11,31.14,28900.0,17.7309,17.7423,17.7252,17.7423,28900.0
2005-11-17 13:40:00,31.13,31.18,31.11,31.11,36100.0,17.7366,17.765,17.7252,17.7252,36100.0
2005-11-17 13:50:00,31.11,31.24,31.1,31.19,53400.0,17.7252,17.7992,17.7195,17.7707,53400.0
2005-11-17 14:00:00,31.19,31.21,31.17,31.18,35500.0,17.7707,17.7821,17.7594,17.765,35500.0
2005-11-17 14:10:00,31.19,31.29,31.18,31.25,54700.0,17.7707,17.8277,17.765,17.8049,54700.0
2005-11-17 14:20:00,31.26,31.37,31.24,31.29,86000.0,17.8106,17.8733,17.7992,17.8277,86000.0
2005-11-17 14:30:00,31.29,31.32,31.26,31.31,43400.0,17.8277,17.8448,17.8106,17.8391,43400.0
2005-11-17 14:40:00,31.31,31.33,31.27,31.28,35700.0,17.8391,17.8505,17.8163,17.822,35700.0
2005-11-17 14:50:00,31.28,31.31,31.25,31.29,42700.0,17.822,17.8391,17.8049,17.8277,42700.0
2005-11-17 15:00:00,31.29,31.31,31.25,31.26,58900.0,17.8277,17.8391,17.8049,17.8106,58900.0
2005-11-17 15:10:00,31.25,31.31,31.25,31.3,73600.0,17.8049,17.8391,17.8049,17.8334,73600.0
2005-11-17 15:20:00,31.31,31.39,31.3,31.3,48300.0,17.8391,17.8847,17.8334,17.8334,48300.0
2005-11-17 15:30:00,31.31,31.31,31.29,31.3,56700.0,17.8391,17.8391,17.8277,17.8334,56700.0
2005-11-17 15:40:00,31.31,31.38,31.3,31.36,54200.0,17.8391,17.879,17.8334,17.8676,54200.0
2005-11-17 15:50:00,31.36,31.41,31.3,31.32,103700.0,17.8676,17.8961,17.8334,17.8448,103700.0
2005-11-18 09:30:00,32.25,32.29,31.85,31.95,590300.0,18.3747,18.3975,18.1468,18.2038,590300.0
2005-11-18 09:40:00,31.95,32.15,31.92,32.07,140300.0,18.2038,18.3177,18.1867,18.2721,140300.0
2005-11-18 09:50:00,32.07,32.08,31.76,31.79,90000.0,18.2721,18.2778,18.0955,18.1126,90000.0
2005-11-18 10:00:00,31.8,32.0,31.69,31.94,112800.0,18.1183,18.2323,18.0556,18.1981,112800.0
2005-11-18 10:10:00,31.93,31.95,31.77,31.8,101200.0,18.1924,18.2038,18.1012,18.1183,101200.0
2005-11-18 10:20:00,31.78,31.87,31.7,31.8,94400.0,18.1069,18.1582,18.0613,18.1183,94400.0
2005-11-18 10:30:00,31.79,32.02,31.78,31.94,150400.0,18.1126,18.2436,18.1069,18.1981,150400.0
2005-11-18 10:40:00,31.94,32.0,31.84,31.86,67600.0,18.1981,18.2323,18.1411,18.1525,67600.0
2005-11-18 10:50:00,31.86,31.87,31.76,31.79,58300.0,18.1525,18.1582,18.0955,18.1126,58300.0
2005-11-18 11:00:00,31.79,31.82,31.67,31.68,56400.0,18.1126,18.1297,18.0442,18.0499,56400.0
2005-11-18 11:10:00,31.67,31.78,31.67,31.71,72500.0,18.0442,18.1069,18.0442,18.067,72500.0
2005-11-18 11:20:00,31.71,31.71,31.61,31.63,49500.0,18.067,18.067,18.01,18.0214,49500.0
2005-11-18 11:30:00,31.64,31.68,31.61,31.61,100400.0,18.0271,18.0499,18.01,18.01,100400.0
2005-11-18 11:40:00,31.61,31.71,31.6,31.7,54400.0,18.01,18.067,18.0043,18.0613,54400.0
2005-11-18 11:50:00,31.71,31.84,31.7,31.76,97500.0,18.067,18.1411,18.0613,18.0955,97500.0
2005-11-18 12:00:00,31.76,31.9,31.74,31.86,120900.0,18.0955,18.1753,18.0841,18.1525,120900.0
2005-11-18 12:10:00,31.86,31.96,31.86,31.95,77000.0,18.1525,18.2095,18.1525,18.2038,77000.0
2005-11-18 12:20:00,31.95,31.95,31.75,31.78,51000.0,18.2038,18.2038,18.0898,18.1069,51000.0
2005-11-18 12:30:00,31.77,31.78,31.67,31.67,55800.0,18.1012,18.1069,18.0442,18.0442,55800.0
2005-11-18 12:40:00,31.68,31.69,31.63,31.67,44700.0,18.0499,18.0556,18.0214,18.0442,44700.0
2005-11-18 12:50:00,31.67,31.76,31.67,31.72,56300.0,18.0442,18.0955,18.0442,18.0727,56300.0
2005-11-18 13:00:00,31.72,31.88,31.71,31.84,105900.0,18.0727,18.1639,18.067,18.1411,105900.0
2005-11-18 13:10:00,31.83,31.89,31.8,31.86,71300.0,18.1354,18.1696,18.1183,18.1525,71300.0
2005-11-18 13:20:00,31.88,31.88,31.78,31.8,68900.0,18.1639,18.1639,18.1069,18.1183,68900.0
2005-11-18 13:30:00,31.8,31.82,31.78,31.81,41100.0,18.1183,18.1297,18.1069,18.124,41100.0
2005-11-18 13:40:00,31.82,31.83,31.8,31.81,34900.0,18.1297,18.1354,18.1183,18.124,34900.0
2005-11-18 13:50:00,31.81,31.91,31.8,31.88,71500.0,18.124,18.181,18.1183,18.1639,71500.0
2005-11-18 14:00:00,31.87,31.87,31.76,31.84,48300.0,18.1582,18.1582,18.0955,18.1411,48300.0
2005-11-18 14:10:00,31.84,31.84,31.79,31.8,47700.0,18.1411,18.1411,18.1126,18.1183,47700.0
2005-11-18 14:20:00,31.81,31.81,31.71,31.76,133800.0,18.124,18.124,18.067,18.0955,133800.0
2005-11-18 14:30:00,31.76,31.77,31.75,31.77,53900.0,18.0955,18.1012,18.0898,18.1012,53900.0
2005-11-18 14:40:00,31.76,31.8,31.73,31.76,113300.0,18.0955,18.1183,18.0784,18.0955,113300.0
2005-11-18 14:50:00,31.77,31.78,31.73,31.75,40300.0,18.1012,18.1069,18.0784,18.0898,40300.0
2005-11-18 15:00:00,31.75,31.76,31.71,31.76,43700.0,18.0898,18.0955,18.067,18.0955,43700.0
2005-11-18 15:10:00,31.75,31.85,31.75,31.85,62900.0,18.0898,18.1468,18.0898,18.1468,62900.0
2005-11-18 15:20:00,31.84,31.86,31.76,31.8,100200.0,18.1411,18.1525,18.0955,18.1183,100200.0
2005-11-18 15:30:00,31.79,31.83,31.79,31.83,76300.0,18.1126,18.1354,18.1126,18.1354,76300.0
2005-11-18 15:40:00,31.82,31.87,31.82,31.86,104100.0,18.1297,18.1582,18.1297,18.1525,104100.0
2005-11-18 15:50:00,31.85,31.98,31.85,31.9,192900.0,18.1468,18.2209,18.1468,18.1753,192900.0
2005-11-21 09:30:00,31.65,31.71,31.4,31.71,151700.0,18.0328,18.067,17.8904,18.067,151700.0
2005-11-21 09:40:00,31.7,31.9,31.7,31.87,92400.0,18.0613,18.1753,18.0613,18.1582,92400.0
2005-11-21 09:50:00,31.87,32.01,31.87,31.98,144200.0,18.1582,18.2379,18.1582,18.2209,144200.0
2005-11-21 10:00:00,31.99,32.05,31.96,32.03,47700.0,18.2266,18.2607,18.2095,18.2493,47700.0
2005-11-21 10:10:00,32.03,32.12,32.02,32.12,63600.0,18.2493,18.3006,18.2436,18.3006,63600.0
2005-11-21 10:20:00,32.12,32.21,32.11,32.2,98400.0,18.3006,18.3519,18.2949,18.3462,98400.0
2005-11-21 10:30:00,32.18,32.34,32.18,32.28,88100.0,18.3348,18.426,18.3348,18.3918,88100.0
2005-11-21 10:40:00,32.25,32.33,32.25,32.26,80400.0,18.3747,18.4203,18.3747,18.3804,80400.0
2005-11-21 10:50:00,32.27,32.31,32.22,32.31,103900.0,18.3861,18.4089,18.3576,18.4089,103900.0
2005-11-21 11:00:00,32.31,32.38,32.29,32.3,52900.0,18.4089,18.4488,18.3975,18.4032,52900.0
2005-11-21 11:10:00,32.3,32.3,32.24,32.25,119700.0,18.4032,18.4032,18.369,18.3747,119700.0
2005-11-21 11:20:00,32.25,32.25,32.16,32.17,47400.0,18.3747,18.3747,18.3234,18.3291,47400.0
2005-11-21 11:30:00,32.16,32.25,32.14,32.2,116100.0,18.3234,18.3747,18.312,18.3462,116100.0
2005-11-21 11:40:00,32.21,32.35,32.2,32.27,75800.0,18.3519,18.4317,18.3462,18.3861,75800.0
2005-11-21 11:50:00,32.27,32.41,32.27,32.37,85800.0,18.3861,18.4659,18.3861,18.4431,85800.0
2005-11-21 12:00:00,32.37,32.45,32.37,32.4,94200.0,18.4431,18.4886,18.4431,18.4602,94200.0
2005-11-21 12:10:00,32.39,32.42,32.35,32.41,93100.0,18.4545,18.4715,18.4317,18.4659,93100.0
2005-11-21 12:20:00,32.41,32.49,32.41,32.46,77700.0,18.4659,18.5114,18.4659,18.4943,77700.0
2005-11-21 12:30:00,32.45,32.46,32.41,32.41,45000.0,18.4886,18.4943,18.4659,18.4659,45000.0
2005-11-21 12:40:00,32.41,32.42,32.37,32.38,30400.0,18.4659,18.4715,18.4431,18.4488,30400.0
2005-11-21 12:50:00,32.38,32.4,32.32,32.32,48200.0,18.4488,18.4602,18.4146,18.4146,48200.0
2005-11-21 13:00:00,32.33,32.37,32.31,32.35,40200.0,18.4203,18.4431,18.4089,18.4317,40200.0
2005-11-21 13:10:00,32.34,32.45,32.34,32.42,55000.0,18.426,18.4886,18.426,18.4715,55000.0
2005-11-21 13:20:00,32.42,32.45,32.41,32.44,55600.0,18.4715,18.4886,18.4659,18.4829,55600.0
2005-11-21 13:30:00,32.45,32.45,32.34,32.39,37400.0,18.4886,18.4886,18.426,18.4545,37400.0
2005-11-21 13:40:00,32.39,32.4,32.34,32.35,26400.0,18.4545,18.4602,18.426,18.4317,26400.0
2005-11-21 13:50:00,32.35,32.44,32.34,32.43,42800.0,18.4317,18.4829,18.426,18.4772,42800.0
2005-11-21 14:00:00,32.44,32.56,32.43,32.56,120500.0,18.4829,18.5513,18.4772,18.5513,120500.0
2005-11-21 14:10:00,32.55,32.7,32.53,32.7,152600.0,18.5456,18.6311,18.5342,18.6311,152600.0
2005-11-21 14:20:00,32.68,32.71,32.61,32.62,141700.0,18.6197,18.6368,18.5798,18.5855,141700.0
2005-11-21 14:30:00,32.62,32.62,32.54,32.55,101200.0,18.5855,18.5855,18.5399,18.5456,101200.0
2005-11-21 14:40:00,32.55,32.58,32.54,32.54,47800.0,18.5456,18.5627,18.5399,18.5399,47800.0
2005-11-21 14:50:00,32.55,32.55,32.5,32.53,34500.0,18.5456,18.5456,18.5171,18.5342,34500.0
2005-11-21 15:00:00,32.52,32.62,32.52,32.62,79600.0,18.5285,18.5855,18.5285,18.5855,79600.0
2005-11-21 15:10:00,32.62,32.72,32.62,32.67,149600.0,18.5855,18.6425,18.5855,18.614,149600.0
2005-11-21 15:20:00,32.66,32.68,32.56,32.59,92800.0,18.6083,18.6197,18.5513,18.5684,92800.0
2005-11-21 15:30:00,32.59,32.68,32.54,32.68,124600.0,18.5684,18.6197,18.5399,18.6197,124600.0
2005-11-21 15:40:00,32.69,32.69,32.58,32.61,116700.0,18.6254,18.6254,18.5627,18.5798,116700.0
2005-11-21 15:50:00,32.61,32.69,32.58,32.64,181100.0,18.5798,18.6254,18.5627,18.5969,181100.0
2005-11-22 09:30:00,32.45,32.51,32.15,32.24,115300.0,18.4886,18.5228,18.3177,18.369,115300.0
2005-11-22 09:40:00,32.27,32.32,32.23,32.29,77900.0,18.3861,18.4146,18.3633,18.3975,77900.0
2005-11-22 09:50:00,32.28,32.39,32.27,32.31,53900.0,18.3918,18.4545,18.3861,18.4089,53900.0
2005-11-22 10:00:00,32.31,32.41,32.3,32.33,122200.0,18.4089,18.4659,18.4032,18.4203,122200.0
2005-11-22 10:10:00,32.32,32.32,32.25,32.27,41300.0,18.4146,18.4146,18.3747,18.3861,41300.0
2005-11-22 10:20:00,32.28,32.33,32.26,32.32,112200.0,18.3918,18.4203,18.3804,18.4146,112200.0
2005-11-22 10:30:00,32.32,32.73,32.31,32.67,134400.0,18.4146,18.6482,18.4089,18.614,134400.0
2005-11-22 10:40:00,32.67,32.75,32.55,32.58,141000.0,18.614,18.6596,18.5456,18.5627,141000.0
2005-11-22 10:50:00,32.59,32.7,32.56,32.64,115800.0,18.5684,18.6311,18.5513,18.5969,115800.0
2005-11-22 11:00:00,32.64,32.72,32.6,32.7,134600.0,18.5969,18.6425,18.5741,18.6311,134600.0
2005-11-22 11:10:00,32.71,32.83,32.66,32.78,82400.0,18.6368,18.7051,18.6083,18.6767,82400.0
2005-11-22 11:20:00,32.78,32.78,32.7,32.7,86900.0,18.6767,18.6767,18.6311,18.6311,86900.0
2005-11-22 11:30:00,32.69,32.76,32.65,32.71,74600.0,18.6254,18.6653,18.6026,18.6368,74600.0
2005-11-22 11:40:00,32.75,32.81,32.73,32.78,131300.0,18.6596,18.6938,18.6482,18.6767,131300.0
2005-11-22 11:50:00,32.77,32.81,32.74,32.8,93700.0,18.671,18.6938,18.6539,18.6881,93700.0
2005-11-22 12:00:00,32.81,32.95,32.75,32.88,134700.0,18.6938,18.7735,18.6596,18.7336,134700.0
2005-11-22 12:10:00,32.88,32.88,32.71,32.75,114900.0,18.7336,18.7336,18.6368,18.6596,114900.0
2005-11-22 12:20:00,32.74,32.8,32.67,32.67,56700.0,18.6539,18.6881,18.614,18.614,56700.0
2005-11-22 12:30:00,32.67,32.67,32.61,32.61,28900.0,18.614,18.614,18.5798,18.5798,28900.0
2005-11-22 12:40:00,32.6,32.61,32.55,32.6,61100.0,18.5741,18.5798,18.5456,18.5741,61100.0
2005-11-22 12:50:00,32.6,32.61,32.56,32.59,55900.0,18.5741,18.5798,18.5513,18.5684,55900.0
2005-11-22 13:00:00,32.59,32.62,32.58,32.59,19600.0,18.5684,18.5855,18.5627,18.5684,19600.0
2005-11-22 13:10:00,32.59,32.65,32.58,32.6,46400.0,18.5684,18.6026,18.5627,18.5741,46400.0
2005-11-22 13:20:00,32.61,32.65,32.6,32.61,56800.0,18.5798,18.6026,18.5741,18.5798,56800.0
2005-11-22 13:30:00,32.6,32.61,32.6,32.6,35400.0,18.5741,18.5798,18.5741,18.5741,35400.0
2005-11-22 13:40:00,32.6,32.64,32.6,32.64,25300.0,18.5741,18.5969,18.5741,18.5969,25300.0
2005-11-22 13:50:00,32.64,32.65,32.59,32.6,46500.0,18.5969,18.6026,18.5684,18.5741,46500.0
2005-11-22 14:00:00,32.6,32.68,32.6,32.68,49900.0,18.5741,18.6197,18.5741,18.6197,49900.0
2005-11-22 14:10:00,32.67,32.75,32.66,32.68,91000.0,18.614,18.6596,18.6083,18.6197,91000.0
2005-11-22 14:20:00,32.69,32.69,32.62,32.65,54700.0,18.6254,18.6254,18.5855,18.6026,54700.0
2005-11-22 14:30:00,32.65,32.67,32.64,32.66,39200.0,18.6026,18.614,18.5969,18.6083,39200.0
2005-11-22 14:40:00,32.65,32.67,32.62,32.67,39100.0,18.6026,18.614,18.5855,18.614,39100.0
2005-11-22 14:50:00,32.7,32.72,32.67,32.68,79800.0,18.6311,18.6425,18.614,18.6197,79800.0
2005-11-22 15:00:00,32.69,32.7,32.66,32.66,81200.0,18.6254,18.6311,18.6083,18.6083,81200.0
2005-11-22 15:10:00,32.67,32.68,32.65,32.67,53800.0,18.614,18.6197,18.6026,18.614,53800.0
2005-11-22 15:20:00,32.67,32.7,32.65,32.67,101100.0,18.614,18.6311,18.6026,18.614,101100.0
2005-11-22 15:30:00,32.67,32.7,32.65,32.66,102300.0,18.614,18.6311,18.6026,18.6083,102300.0
2005-11-22 15:40:00,32.68,32.81,32.68,32.78,154200.0,18.6197,18.6938,18.6197,18.6767,154200.0
2005-11-22 15:50:00,32.77,32.79,32.73,32.73,146900.0,18.671,18.6824,18.6482,18.6482,146900.0
2005-11-23 09:30:00,32.95,33.11,32.82,33.11,138200.0,18.7735,18.8647,18.6995,18.8647,138200.0
2005-11-23 09:40:00,33.12,33.12,32.93,33.01,133500.0,18.8704,18.8704,18.7621,18.8077,133500.0
2005-11-23 09:50:00,33.03,33.04,32.94,33.04,53200.0,18.8191,18.8248,18.7678,18.8248,53200.0
2005-11-23 10:00:00,33.15,33.15,33.0,33.02,74500.0,18.8875,18.8875,18.802,18.8134,74500.0
2005-11-23 10:10:00,33.03,33.06,32.93,32.94,50600.0,18.8191,18.8362,18.7621,18.7678,50600.0
2005-11-23 10:20:00,32.95,32.95,32.86,32.87,31300.0,18.7735,18.7735,18.7222,18.7279,31300.0
2005-11-23 10:30:00,32.86,32.9,32.79,32.81,36000.0,18.7222,18.745,18.6824,18.6938,36000.0
2005-11-23 10:40:00,32.81,32.84,32.78,32.79,28900.0,18.6938,18.7108,18.6767,18.6824,28900.0
2005-11-23 10:50:00,32.79,32.84,32.76,32.82,26400.0,18.6824,18.7108,18.6653,18.6995,26400.0
2005-11-23 11:00:00,32.81,32.86,32.8,32.86,19900.0,18.6938,18.7222,18.6881,18.7222,19900.0
2005-11-23 11:10:00,32.86,32.87,32.83,32.85,14200.0,18.7222,18.7279,18.7051,18.7165,14200.0
2005-11-23 11:20:00,32.83,32.95,32.83,32.95,26000.0,18.7051,18.7735,18.7051,18.7735,26000.0
2005-11-23 11:30:00,32.92,32.95,32.9,32.9,11600.0,18.7564,18.7735,18.745,18.745,11600.0
2005-11-23 11:40:00,32.91,33.0,32.9,32.99,32600.0,18.7507,18.802,18.745,18.7963,32600.0
2005-11-23 11:50:00,32.99,33.08,32.94,32.94,35700.0,18.7963,18.8476,18.7678,18.7678,35700.0
2005-11-23 12:00:00,32.94,32.97,32.89,32.9,28200.0,18.7678,18.7849,18.7393,18.745,28200.0
2005-11-23 12:10:00,32.89,32.91,32.86,32.89,34500.0,18.7393,18.7507,18.7222,18.7393,34500.0
2005-11-23 12:20:00,32.89,32.96,32.88,32.96,34800.0,18.7393,18.7792,18.7336,18.7792,34800.0
2005-11-23 12:30:00,32.96,33.0,32.95,32.98,33900.0,18.7792,18.802,18.7735,18.7906,33900.0
2005-11-23 12:40:00,32.97,32.99,32.91,32.99,39100.0,18.7849,18.7963,18.7507,18.7963,39100.0
2005-11-23 12:50:00,32.99,33.0,32.93,32.98,28300.0,18.7963,18.802,18.7621,18.7906,28300.0
2005-11-23 13:00:00,32.98,33.0,32.95,33.0,74600.0,18.7906,18.802,18.7735,18.802,74600.0
2005-11-23 13:10:00,33.0,33.01,32.96,32.97,34400.0,18.802,18.8077,18.7792,18.7849,34400.0
2005-11-23 13:20:00,32.96,32.96,32.94,32.95,16400.0,18.7792,18.7792,18.7678,18.7735,16400.0
2005-11-23 13:30:00,32.95,33.0,32.93,32.99,26000.0,18.7735,18.802,18.7621,18.7963,26000.0
2005-11-23 13:40:00,32.98,33.0,32.95,32.96,32800.0,18.7906,18.802,18.7735,18.7792,32800.0
2005-11-23 13:50:00,32.95,32.97,32.93,32.94,13600.0,18.7735,18.7849,18.7621,18.7678,13600.0
2005-11-23 14:00:00,32.94,32.98,32.94,32.96,19100.0,18.7678,18.7906,18.7678,18.7792,19100.0
2005-11-23 14:10:00,32.96,32.99,32.96,32.96,23900.0,18.7792,18.7963,18.7792,18.7792,23900.0
2005-11-23 14:20:00,32.97,33.04,32.94,33.0,43900.0,18.7849,18.8248,18.7678,18.802,43900.0
2005-11-23 14:30:00,33.0,33.03,32.96,33.0,50300.0,18.802,18.8191,18.7792,18.802,50300.0
2005-11-23 14:40:00,33.0,33.01,32.96,32.97,29200.0,18.802,18.8077,18.7792,18.7849,29200.0
2005-11-23 14:50:00,32.97,32.99,32.95,32.95,33500.0,18.7849,18.7963,18.7735,18.7735,33500.0
2005-11-23 15:00:00,32.96,32.98,32.92,32.92,38700.0,18.7792,18.7906,18.7564,18.7564,38700.0
2005-11-23 15:10:00,32.9,32.92,32.88,32.9,24700.0,18.745,18.7564,18.7336,18.745,24700.0
2005-11-23 15:20:00,32.9,32.93,32.85,32.87,30000.0,18.745,18.7621,18.7165,18.7279,30000.0
2005-11-23 15:30:00,32.86,32.91,32.83,32.86,30700.0,18.7222,18.7507,18.7051,18.7222,30700.0
2005-11-23 15:40:00,32.85,32.87,32.82,32.86,33900.0,18.7165,18.7279,18.6995,18.7222,33900.0
2005-11-23 15:50:00,32.86,32.87,32.81,32.86,53300.0,18.7222,18.7279,18.6938,18.7222,53300.0
2005-11-25 09:30:00,33.0,33.13,32.5,33.07,65900.0,18.802,18.8761,18.5171,18.8419,65900.0
2005-11-25 09:40:00,33.07,33.13,33.03,33.07,18500.0,18.8419,18.8761,18.8191,18.8419,18500.0
2005-11-25 09:50:00,33.08,33.16,33.06,33.16,18200.0,18.8476,18.8932,18.8362,18.8932,18200.0
2005-11-25 10:00:00,33.14,33.16,33.1,33.11,30900.0,18.8818,18.8932,18.859,18.8647,30900.0
2005-11-25 10:10:00,33.12,33.12,33.05,33.07,35800.0,18.8704,18.8704,18.8305,18.8419,35800.0
2005-11-25 10:20:00,33.07,33.1,33.01,33.03,34800.0,18.8419,18.859,18.8077,18.8191,34800.0
2005-11-25 10:30:00,33.03,33.05,33.01,33.03,31400.0,18.8191,18.8305,18.8077,18.8191,31400.0
2005-11-25 10:40:00,33.03,33.13,33.01,33.09,30300.0,18.8191,18.8761,18.8077,18.8533,30300.0
2005-11-25 10:50:00,33.09,33.15,33.09,33.15,21800.0,18.8533,18.8875,18.8533,18.8875,21800.0
2005-11-25 11:00:00,33.14,33.2,33.14,33.2,36400.0,18.8818,18.916,18.8818,18.916,36400.0
2005-11-25 11:10:00,33.2,33.21,33.16,33.17,36800.0,18.916,18.9217,18.8932,18.8989,36800.0
2005-11-25 11:20:00,33.16,33.17,33.1,33.13,25300.0,18.8932,18.8989,18.859,18.8761,25300.0
2005-11-25 11:30:00,33.13,33.17,33.11,33.11,26200.0,18.8761,18.8989,18.8647,18.8647,26200.0
2005-11-25 11:40:00,33.11,33.11,33.03,33.06,25100.0,18.8647,18.8647,18.8191,18.8362,25100.0
2005-11-25 11:50:00,33.07,33.09,33.05,33.08,18800.0,18.8419,18.8533,18.8305,18.8476,18800.0
2005-11-25 12:00:00,33.08,33.1,33.07,33.09,15300.0,18.8476,18.859,18.8419,18.8533,15300.0
2005-11-25 12:10:00,33.09,33.09,33.06,33.07,16300.0,18.8533,18.8533,18.8362,18.8419,16300.0
2005-11-25 12:20:00,33.08,33.09,33.05,33.05,17100.0,18.8476,18.8533,18.8305,18.8305,17100.0
2005-11-25 12:30:00,33.06,33.09,33.05,33.08,24600.0,18.8362,18.8533,18.8305,18.8476,24600.0
2005-11-25 12:40:00,33.09,33.1,33.05,33.08,23600.0,18.8533,18.859,18.8305,18.8476,23600.0
2005-11-25 12:50:00,33.09,33.1,33.04,33.04,17500.0,18.8533,18.859,18.8248,18.8248,17500.0
2005-11-25 13:00:00,33.05,33.05,33.04,33.04,23900.0,18.8305,18.8305,18.8248,18.8248,23900.0
2005-11-25 13:10:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 13:20:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 13:30:00,33.04,33.04,33.04,33.04,300.0,18.8248,18.8248,18.8248,18.8248,300.0
2005-11-25 13:40:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 13:50:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:00:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:10:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:20:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:30:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:40:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:50:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:00:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:10:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:20:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:30:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:40:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:50:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-28 09:30:00,33.01,33.12,33.0,33.03,62900.0,18.8077,18.8704,18.802,18.8191,62900.0
2005-11-28 09:40:00,33.0,33.02,32.82,32.82,47400.0,18.802,18.8134,18.6995,18.6995,47400.0
2005-11-28 09:50:00,32.81,32.83,32.74,32.77,52100.0,18.6938,18.7051,18.6539,18.671,52100.0
2005-11-28 10:00:00,32.77,32.89,32.75,32.86,70300.0,18.671,18.7393,18.6596,18.7222,70300.0
2005-11-28 10:10:00,32.86,32.89,32.83,32.87,32900.0,18.7222,18.7393,18.7051,18.7279,32900.0
2005-11-28 10:20:00,32.89,32.89,32.83,32.85,25000.0,18.7393,18.7393,18.7051,18.7165,25000.0
2005-11-28 10:30:00,32.85,32.9,32.84,32.86,23200.0,18.7165,18.745,18.7108,18.7222,23200.0
2005-11-28 10:40:00,32.84,32.98,32.84,32.98,37800.0,18.7108,18.7906,18.7108,18.7906,37800.0
2005-11-28 10:50:00,32.97,33.0,32.92,32.92,32100.0,18.7849,18.802,18.7564,18.7564,32100.0
2005-11-28 11:00:00,32.94,33.0,32.92,32.95,45600.0,18.7678,18.802,18.7564,18.7735,45600.0
2005-11-28 11:10:00,32.96,33.02,32.92,33.0,66900.0,18.7792,18.8134,18.7564,18.802,66900.0
2005-11-28 11:20:00,33.0,33.0,32.95,32.96,24900.0,18.802,18.802,18.7735,18.7792,24900.0
2005-11-28 11:30:00,32.95,33.01,32.95,32.96,26200.0,18.7735,18.8077,18.7735,18.7792,26200.0
2005-11-28 11:40:00,32.98,33.04,32.96,33.01,20200.0,18.7906,18.8248,18.7792,18.8077,20200.0
2005-11-28 11:50:00,33.02,33.05,32.99,32.99,28400.0,18.8134,18.8305,18.7963,18.7963,28400.0
2005-11-28 12:00:00,33.0,33.04,32.98,33.0,29200.0,18.802,18.8248,18.7906,18.802,29200.0
2005-11-28 12:10:00,33.01,33.02,32.96,32.96,24400.0,18.8077,18.8134,18.7792,18.7792,24400.0
2005-11-28 12:20:00,32.96,32.96,32.92,32.93,20100.0,18.7792,18.7792,18.7564,18.7621,20100.0
2005-11-28 12:30:00,32.93,32.97,32.91,32.97,14500.0,18.7621,18.7849,18.7507,18.7849,14500.0
2005-11-28 12:40:00,32.97,33.0,32.93,32.95,14700.0,18.7849,18.802,18.7621,18.7735,14700.0
2005-11-28 12:50:00,32.95,32.95,32.92,32.94,11100.0,18.7735,18.7735,18.7564,18.7678,11100.0
2005-11-28 13:00:00,32.95,32.99,32.93,32.95,17600.0,18.7735,18.7963,18.7621,18.7735,17600.0
2005-11-28 13:10:00,32.95,32.96,32.93,32.96,20100.0,18.7735,18.7792,18.7621,18.7792,20100.0
2005-11-28 13:20:00,32.96,32.98,32.94,32.98,20400.0,18.7792,18.7906,18.7678,18.7906,20400.0
2005-11-28 13:30:00,32.98,32.98,32.94,32.94,14900.0,18.7906,18.7906,18.7678,18.7678,14900.0
2005-11-28 13:40:00,32.94,32.98,32.93,32.98,17000.0,18.7678,18.7906,18.7621,18.7906,17000.0
2005-11-28 13:50:00,32.98,32.99,32.95,32.98,24800.0,18.7906,18.7963,18.7735,18.7906,24800.0
2005-11-28 14:00:00,32.97,32.99,32.96,32.98,39000.0,18.7849,18.7963,18.7792,18.7906,39000.0
2005-11-28 14:10:00,32.98,33.0,32.95,32.96,29400.0,18.7906,18.802,18.7735,18.7792,29400.0
2005-11-28 14:20:00,32.98,33.01,32.96,33.01,33900.0,18.7906,18.8077,18.7792,18.8077,33900.0
2005-11-28 14:30:00,33.0,33.02,32.97,32.99,23500.0,18.802,18.8134,18.7849,18.7963,23500.0
2005-11-28 14:40:00,32.99,33.03,32.98,33.02,29200.0,18.7963,18.8191,18.7906,18.8134,29200.0
2005-11-28 14:50:00,33.02,33.04,32.99,33.0,20600.0,18.8134,18.8248,18.7963,18.802,20600.0
2005-11-28 15:00:00,32.99,33.0,32.96,32.97,29600.0,18.7963,18.802,18.7792,18.7849,29600.0
2005-11-28 15:10:00,32.94,32.95,32.85,32.86,38400.0,18.7678,18.7735,18.7165,18.7222,38400.0
2005-11-28 15:20:00,32.85,32.91,32.83,32.88,32000.0,18.7165,18.7507,18.7051,18.7336,32000.0
2005-11-28 15:30:00,32.9,32.95,32.89,32.92,47800.0,18.745,18.7735,18.7393,18.7564,47800.0
2005-11-28 15:40:00,32.93,32.98,32.92,32.96,64100.0,18.7621,18.7906,18.7564,18.7792,64100.0
2005-11-28 15:50:00,32.98,33.01,32.93,32.95,103800.0,18.7906,18.8077,18.7621,18.7735,103800.0
2005-11-29 09:30:00,32.9,32.93,32.77,32.86,92600.0,18.745,18.7621,18.671,18.7222,92600.0
2005-11-29 09:40:00,32.85,32.86,32.61,32.75,73200.0,18.7165,18.7222,18.5798,18.6596,73200.0
2005-11-29 09:50:00,32.75,32.76,32.55,32.66,73100.0,18.6596,18.6653,18.5456,18.6083,73100.0
2005-11-29 10:00:00,32.67,32.8,32.58,32.73,81500.0,18.614,18.6881,18.5627,18.6482,81500.0
2005-11-29 10:10:00,32.73,32.84,32.71,32.83,85000.0,18.6482,18.7108,18.6368,18.7051,85000.0
2005-11-29 10:20:00,32.83,32.87,32.8,32.8,42900.0,18.7051,18.7279,18.6881,18.6881,42900.0
2005-11-29 10:30:00,32.8,32.81,32.75,32.78,75200.0,18.6881,18.6938,18.6596,18.6767,75200.0
2005-11-29 10:40:00,32.79,32.86,32.79,32.86,48500.0,18.6824,18.7222,18.6824,18.7222,48500.0
2005-11-29 10:50:00,32.85,32.86,32.77,32.78,64700.0,18.7165,18.7222,18.671,18.6767,64700.0
2005-11-29 11:00:00,32.78,32.82,32.77,32.78,39200.0,18.6767,18.6995,18.671,18.6767,39200.0
2005-11-29 11:10:00,32.77,32.8,32.74,32.79,38700.0,18.671,18.6881,18.6539,18.6824,38700.0
2005-11-29 11:20:00,32.79,32.91,32.79,32.85,351200.0,18.6824,18.7507,18.6824,18.7165,351200.0
2005-11-29 11:30:00,32.86,32.87,32.8,32.81,27600.0,18.7222,18.7279,18.6881,18.6938,27600.0
2005-11-29 11:40:00,32.82,32.82,32.78,32.78,25600.0,18.6995,18.6995,18.6767,18.6767,25600.0
2005-11-29 11:50:00,32.78,32.79,32.71,32.72,50800.0,18.6767,18.6824,18.6368,18.6425,50800.0
2005-11-29 12:00:00,32.71,32.72,32.68,32.68,28000.0,18.6368,18.6425,18.6197,18.6197,28000.0
2005-11-29 12:10:00,32.69,32.69,32.67,32.68,16300.0,18.6254,18.6254,18.614,18.6197,16300.0
2005-11-29 12:20:00,32.68,32.68,32.58,32.58,25500.0,18.6197,18.6197,18.5627,18.5627,25500.0
2005-11-29 12:30:00,32.59,32.59,32.57,32.59,37800.0,18.5684,18.5684,18.557,18.5684,37800.0
2005-11-29 12:40:00,32.59,32.6,32.56,32.57,37900.0,18.5684,18.5741,18.5513,18.557,37900.0
2005-11-29 12:50:00,32.57,32.57,32.52,32.52,30200.0,18.557,18.557,18.5285,18.5285,30200.0
2005-11-29 13:00:00,32.5,32.5,32.29,32.32,140400.0,18.5171,18.5171,18.3975,18.4146,140400.0
2005-11-29 13:10:00,32.32,32.44,32.31,32.42,57900.0,18.4146,18.4829,18.4089,18.4715,57900.0
2005-11-29 13:20:00,32.43,32.47,32.43,32.45,30800.0,18.4772,18.5,18.4772,18.4886,30800.0
2005-11-29 13:30:00,32.43,32.44,32.38,32.42,49900.0,18.4772,18.4829,18.4488,18.4715,49900.0
2005-11-29 13:40:00,32.42,32.43,32.37,32.38,24600.0,18.4715,18.4772,18.4431,18.4488,24600.0
2005-11-29 13:50:00,32.39,32.48,32.39,32.47,47900.0,18.4545,18.5057,18.4545,18.5,47900.0
2005-11-29 14:00:00,32.48,32.51,32.47,32.49,53100.0,18.5057,18.5228,18.5,18.5114,53100.0
2005-11-29 14:10:00,32.5,32.52,32.48,32.51,20700.0,18.5171,18.5285,18.5057,18.5228,20700.0
2005-11-29 14:20:00,32.5,32.51,32.42,32.42,25900.0,18.5171,18.5228,18.4715,18.4715,25900.0
2005-11-29 14:30:00,32.42,32.5,32.42,32.49,65100.0,18.4715,18.5171,18.4715,18.5114,65100.0
2005-11-29 14:40:00,32.48,32.6,32.48,32.55,73600.0,18.5057,18.5741,18.5057,18.5456,73600.0
2005-11-29 14:50:00,32.56,32.57,32.5,32.51,41700.0,18.5513,18.557,18.5171,18.5228,41700.0
2005-11-29 15:00:00,32.51,32.52,32.43,32.44,72100.0,18.5228,18.5285,18.4772,18.4829,72100.0
2005-11-29 15:10:00,32.43,32.44,32.41,32.44,39000.0,18.4772,18.4829,18.4659,18.4829,39000.0
2005-11-29 15:20:00,32.44,32.45,32.4,32.42,67800.0,18.4829,18.4886,18.4602,18.4715,67800.0
2005-11-29 15:30:00,32.44,32.44,32.4,32.41,52900.0,18.4829,18.4829,18.4602,18.4659,52900.0
2005-11-29 15:40:00,32.41,32.41,32.35,32.39,89100.0,18.4659,18.4659,18.4317,18.4545,89100.0
2005-11-29 15:50:00,32.39,32.43,32.38,32.4,107600.0,18.4545,18.4772,18.4488,18.4602,107600.0
2005-11-30 09:30:00,32.42,32.47,32.29,32.47,58700.0,18.4715,18.5,18.3975,18.5,58700.0
2005-11-30 09:40:00,32.47,32.49,32.4,32.45,40800.0,18.5,18.5114,18.4602,18.4886,40800.0
2005-11-30 09:50:00,32.45,32.45,32.2,32.2,42000.0,18.4886,18.4886,18.3462,18.3462,42000.0
2005-11-30 10:00:00,32.22,32.23,32.17,32.23,47100.0,18.3576,18.3633,18.3291,18.3633,47100.0
2005-11-30 10:10:00,32.23,32.27,32.2,32.25,48100.0,18.3633,18.3861,18.3462,18.3747,48100.0
2005-11-30 10:20:00,32.26,32.62,32.25,32.61,82000.0,18.3804,18.5855,18.3747,18.5798,82000.0
2005-11-30 10:30:00,32.62,32.67,32.58,32.62,66600.0,18.5855,18.614,18.5627,18.5855,66600.0
2005-11-30 10:40:00,32.61,32.66,32.51,32.51,48000.0,18.5798,18.6083,18.5228,18.5228,48000.0
2005-11-30 10:50:00,32.51,32.52,32.44,32.45,41200.0,18.5228,18.5285,18.4829,18.4886,41200.0
2005-11-30 11:00:00,32.45,32.5,32.4,32.49,40100.0,18.4886,18.5171,18.4602,18.5114,40100.0
2005-11-30 11:10:00,32.48,32.51,32.45,32.47,30700.0,18.5057,18.5228,18.4886,18.5,30700.0
2005-11-30 11:20:00,32.45,32.5,32.45,32.48,37700.0,18.4886,18.5171,18.4886,18.5057,37700.0
2005-11-30 11:30:00,32.48,32.48,32.4,32.43,29900.0,18.5057,18.5057,18.4602,18.4772,29900.0
2005-11-30 11:40:00,32.42,32.43,32.39,32.41,35700.0,18.4715,18.4772,18.4545,18.4659,35700.0
2005-11-30 11:50:00,32.42,32.42,32.4,32.42,27400.0,18.4715,18.4715,18.4602,18.4715,27400.0
2005-11-30 12:00:00,32.41,32.5,32.41,32.48,60700.0,18.4659,18.5171,18.4659,18.5057,60700.0
2005-11-30 12:10:00,32.48,32.49,32.41,32.44,98200.0,18.5057,18.5114,18.4659,18.4829,98200.0
2005-11-30 12:20:00,32.45,32.48,32.43,32.45,36200.0,18.4886,18.5057,18.4772,18.4886,36200.0
2005-11-30 12:30:00,32.45,32.49,32.44,32.48,14200.0,18.4886,18.5114,18.4829,18.5057,14200.0
2005-11-30 12:40:00,32.48,32.54,32.48,32.54,31400.0,18.5057,18.5399,18.5057,18.5399,31400.0
2005-11-30 12:50:00,32.53,32.54,32.5,32.52,52100.0,18.5342,18.5399,18.5171,18.5285,52100.0
2005-11-30 13:00:00,32.53,32.53,32.48,32.5,22900.0,18.5342,18.5342,18.5057,18.5171,22900.0
2005-11-30 13:10:00,32.5,32.52,32.43,32.45,29500.0,18.5171,18.5285,18.4772,18.4886,29500.0
2005-11-30 13:20:00,32.45,32.45,32.41,32.42,27700.0,18.4886,18.4886,18.4659,18.4715,27700.0
2005-11-30 13:30:00,32.42,32.43,32.41,32.42,25900.0,18.4715,18.4772,18.4659,18.4715,25900.0
2005-11-30 13:40:00,32.42,32.43,32.41,32.43,55300.0,18.4715,18.4772,18.4659,18.4772,55300.0
2005-11-30 13:50:00,32.43,32.43,32.41,32.42,75800.0,18.4772,18.4772,18.4659,18.4715,75800.0
2005-11-30 14:00:00,32.42,32.5,32.41,32.46,43200.0,18.4715,18.5171,18.4659,18.4943,43200.0
2005-11-30 14:10:00,32.47,32.5,32.46,32.47,38200.0,18.5,18.5171,18.4943,18.5,38200.0
2005-11-30 14:20:00,32.46,32.51,32.45,32.5,58000.0,18.4943,18.5228,18.4886,18.5171,58000.0
2005-11-30 14:30:00,32.5,32.52,32.47,32.51,35400.0,18.5171,18.5285,18.5,18.5228,35400.0
2005-11-30 14:40:00,32.52,32.53,32.47,32.51,32600.0,18.5285,18.5342,18.5,18.5228,32600.0
2005-11-30 14:50:00,32.5,32.54,32.5,32.53,57900.0,18.5171,18.5399,18.5171,18.5342,57900.0
2005-11-30 15:00:00,32.54,32.54,32.5,32.51,77100.0,18.5399,18.5399,18.5171,18.5228,77100.0
2005-11-30 15:10:00,32.51,32.53,32.48,32.5,73900.0,18.5228,18.5342,18.5057,18.5171,73900.0
2005-11-30 15:20:00,32.5,32.51,32.47,32.49,93700.0,18.5171,18.5228,18.5,18.5114,93700.0
2005-11-30 15:30:00,32.48,32.49,32.41,32.42,89600.0,18.5057,18.5114,18.4659,18.4715,89600.0
2005-11-30 15:40:00,32.42,32.42,32.39,32.41,120600.0,18.4715,18.4715,18.4545,18.4659,120600.0
2005-11-30 15:50:00,32.41,32.42,32.34,32.35,162200.0,18.4659,18.4715,18.426,18.4317,162200.0
2005-12-01 09:30:00,32.35,32.69,32.35,32.69,79600.0,18.4317,18.6254,18.4317,18.6254,79600.0
2005-12-01 09:40:00,32.65,32.69,32.55,32.57,68400.0,18.6026,18.6254,18.5456,18.557,68400.0
2005-12-01 09:50:00,32.57,32.63,32.5,32.57,43800.0,18.557,18.5912,18.5171,18.557,43800.0
2005-12-01 10:00:00,32.58,32.61,32.47,32.51,49300.0,18.5627,18.5798,18.5,18.5228,49300.0
2005-12-01 10:10:00,32.51,32.55,32.48,32.48,69600.0,18.5228,18.5456,18.5057,18.5057,69600.0
2005-12-01 10:20:00,32.47,32.49,32.42,32.46,76200.0,18.5,18.5114,18.4715,18.4943,76200.0
2005-12-01 10:30:00,32.47,32.51,32.41,32.5,75600.0,18.5,18.5228,18.4659,18.5171,75600.0
2005-12-01 10:40:00,32.49,32.57,32.45,32.49,87800.0,18.5114,18.557,18.4886,18.5114,87800.0
2005-12-01 10:50:00,32.49,32.57,32.49,32.54,41400.0,18.5114,18.557,18.5114,18.5399,41400.0
2005-12-01 11:00:00,32.54,32.6,32.53,32.56,62700.0,18.5399,18.5741,18.5342,18.5513,62700.0
2005-12-01 11:10:00,32.58,32.61,32.53,32.6,64800.0,18.5627,18.5798,18.5342,18.5741,64800.0
2005-12-01 11:20:00,32.57,32.6,32.52,32.54,46100.0,18.557,18.5741,18.5285,18.5399,46100.0
2005-12-01 11:30:00,32.54,32.55,32.45,32.51,80600.0,18.5399,18.5456,18.4886,18.5228,80600.0
2005-12-01 11:40:00,32.51,32.57,32.51,32.55,37800.0,18.5228,18.557,18.5228,18.5456,37800.0
2005-12-01 11:50:00,32.56,32.56,32.5,32.51,26600.0,18.5513,18.5513,18.5171,18.5228,26600.0
2005-12-01 12:00:00,32.5,32.56,32.49,32.56,52000.0,18.5171,18.5513,18.5114,18.5513,52000.0
2005-12-01 12:10:00,32.56,32.58,32.53,32.55,18700.0,18.5513,18.5627,18.5342,18.5456,18700.0
2005-12-01 12:20:00,32.54,32.58,32.54,32.57,23000.0,18.5399,18.5627,18.5399,18.557,23000.0
2005-12-01 12:30:00,32.57,32.61,32.54,32.61,22300.0,18.557,18.5798,18.5399,18.5798,22300.0
2005-12-01 12:40:00,32.61,32.65,32.6,32.6,21600.0,18.5798,18.6026,18.5741,18.5741,21600.0
2005-12-01 12:50:00,32.6,32.65,32.6,32.6,19000.0,18.5741,18.6026,18.5741,18.5741,19000.0
2005-12-01 13:00:00,32.59,32.62,32.58,32.59,24500.0,18.5684,18.5855,18.5627,18.5684,24500.0
2005-12-01 13:10:00,32.6,32.61,32.55,32.57,55600.0,18.5741,18.5798,18.5456,18.557,55600.0
2005-12-01 13:20:00,32.56,32.63,32.53,32.56,67200.0,18.5513,18.5912,18.5342,18.5513,67200.0
2005-12-01 13:30:00,32.56,32.63,32.55,32.6,31400.0,18.5513,18.5912,18.5456,18.5741,31400.0
2005-12-01 13:40:00,32.6,32.62,32.57,32.57,18800.0,18.5741,18.5855,18.557,18.557,18800.0
2005-12-01 13:50:00,32.59,32.65,32.58,32.62,25300.0,18.5684,18.6026,18.5627,18.5855,25300.0
2005-12-01 14:00:00,32.61,32.63,32.58,32.62,54800.0,18.5798,18.5912,18.5627,18.5855,54800.0
2005-12-01 14:10:00,32.63,32.65,32.61,32.63,31600.0,18.5912,18.6026,18.5798,18.5912,31600.0
2005-12-01 14:20:00,32.63,32.64,32.57,32.6,52500.0,18.5912,18.5969,18.557,18.5741,52500.0
2005-12-01 14:30:00,32.6,32.68,32.6,32.67,57300.0,18.5741,18.6197,18.5741,18.614,57300.0
2005-12-01 14:40:00,32.66,32.75,32.63,32.74,46400.0,18.6083,18.6596,18.5912,18.6539,46400.0
2005-12-01 14:50:00,32.73,32.76,32.65,32.66,35000.0,18.6482,18.6653,18.6026,18.6083,35000.0
2005-12-01 15:00:00,32.68,32.75,32.67,32.71,26000.0,18.6197,18.6596,18.614,18.6368,26000.0
2005-12-01 15:10:00,32.71,32.75,32.69,32.7,40500.0,18.6368,18.6596,18.6254,18.6311,40500.0
2005-12-01 15:20:00,32.71,32.71,32.66,32.68,46900.0,18.6368,18.6368,18.6083,18.6197,46900.0
2005-12-01 15:30:00,32.69,32.71,32.67,32.68,61400.0,18.6254,18.6368,18.614,18.6197,61400.0
2005-12-01 15:40:00,32.67,32.67,32.59,32.6,68400.0,18.614,18.614,18.5684,18.5741,68400.0
2005-12-01 15:50:00,32.6,32.65,32.58,32.6,112300.0,18.5741,18.6026,18.5627,18.5741,112300.0
2005-12-02 09:30:00,32.46,32.52,32.35,32.39,69100.0,18.4943,18.5285,18.4317,18.4545,69100.0
2005-12-02 09:40:00,32.42,32.61,32.4,32.61,34200.0,18.4715,18.5798,18.4602,18.5798,34200.0
2005-12-02 09:50:00,32.6,32.61,32.5,32.5,30900.0,18.5741,18.5798,18.5171,18.5171,30900.0
2005-12-02 10:00:00,32.51,32.65,32.5,32.61,28000.0,18.5228,18.6026,18.5171,18.5798,28000.0
2005-12-02 10:10:00,32.61,32.61,32.54,32.55,20500.0,18.5798,18.5798,18.5399,18.5456,20500.0
2005-12-02 10:20:00,32.55,32.65,32.55,32.57,16100.0,18.5456,18.6026,18.5456,18.557,16100.0
2005-12-02 10:30:00,32.56,32.61,32.56,32.56,17900.0,18.5513,18.5798,18.5513,18.5513,17900.0
2005-12-02 10:40:00,32.55,32.63,32.54,32.55,25200.0,18.5456,18.5912,18.5399,18.5456,25200.0
2005-12-02 10:50:00,32.55,32.6,32.53,32.56,25400.0,18.5456,18.5741,18.5342,18.5513,25400.0
2005-12-02 11:00:00,32.56,32.56,32.52,32.52,37700.0,18.5513,18.5513,18.5285,18.5285,37700.0
2005-12-02 11:10:00,32.54,32.59,32.51,32.57,52100.0,18.5399,18.5684,18.5228,18.557,52100.0
2005-12-02 11:20:00,32.57,32.59,32.55,32.57,40700.0,18.557,18.5684,18.5456,18.557,40700.0
2005-12-02 11:30:00,32.56,32.62,32.56,32.6,21100.0,18.5513,18.5855,18.5513,18.5741,21100.0
2005-12-02 11:40:00,32.6,32.61,32.54,32.59,32900.0,18.5741,18.5798,18.5399,18.5684,32900.0
2005-12-02 11:50:00,32.58,32.63,32.56,32.56,23700.0,18.5627,18.5912,18.5513,18.5513,23700.0
2005-12-02 12:00:00,32.55,32.61,32.55,32.61,18700.0,18.5456,18.5798,18.5456,18.5798,18700.0
2005-12-02 12:10:00,32.61,32.62,32.57,32.59,18900.0,18.5798,18.5855,18.557,18.5684,18900.0
2005-12-02 12:20:00,32.6,32.63,32.56,32.57,18300.0,18.5741,18.5912,18.5513,18.557,18300.0
2005-12-02 12:30:00,32.56,32.62,32.54,32.61,30300.0,18.5513,18.5855,18.5399,18.5798,30300.0
2005-12-02 12:40:00,32.61,32.62,32.58,32.6,17200.0,18.5798,18.5855,18.5627,18.5741,17200.0
2005-12-02 12:50:00,32.61,32.61,32.53,32.54,19800.0,18.5798,18.5798,18.5342,18.5399,19800.0
2005-12-02 13:00:00,32.53,32.57,32.53,32.55,21400.0,18.5342,18.557,18.5342,18.5456,21400.0
2005-12-02 13:10:00,32.55,32.6,32.55,32.59,19100.0,18.5456,18.5741,18.5456,18.5684,19100.0
2005-12-02 13:20:00,32.61,32.65,32.59,32.62,23300.0,18.5798,18.6026,18.5684,18.5855,23300.0
2005-12-02 13:30:00,32.63,32.67,32.58,32.6,16200.0,18.5912,18.614,18.5627,18.5741,16200.0
2005-12-02 13:40:00,32.6,32.64,32.58,32.58,9800.0,18.5741,18.5969,18.5627,18.5627,9800.0
2005-12-02 13:50:00,32.59,32.62,32.57,32.61,10500.0,18.5684,18.5855,18.557,18.5798,10500.0
2005-12-02 14:00:00,32.61,32.63,32.59,32.61,17600.0,18.5798,18.5912,18.5684,18.5798,17600.0
2005-12-02 14:10:00,32.6,32.65,32.58,32.64,26300.0,18.5741,18.6026,18.5627,18.5969,26300.0
2005-12-02 14:20:00,32.63,32.69,32.62,32.69,17600.0,18.5912,18.6254,18.5855,18.6254,17600.0
2005-12-02 14:30:00,32.69,32.73,32.68,32.68,26100.0,18.6254,18.6482,18.6197,18.6197,26100.0
2005-12-02 14:40:00,32.69,32.72,32.66,32.69,28100.0,18.6254,18.6425,18.6083,18.6254,28100.0
2005-12-02 14:50:00,32.69,32.71,32.66,32.68,16000.0,18.6254,18.6368,18.6083,18.6197,16000.0
2005-12-02 15:00:00,32.66,32.68,32.61,32.65,18100.0,18.6083,18.6197,18.5798,18.6026,18100.0
2005-12-02 15:10:00,32.64,32.71,32.64,32.7,27800.0,18.5969,18.6368,18.5969,18.6311,27800.0
2005-12-02 15:20:00,32.69,32.71,32.62,32.66,39400.0,18.6254,18.6368,18.5855,18.6083,39400.0
2005-12-02 15:30:00,32.67,32.69,32.62,32.66,46200.0,18.614,18.6254,18.5855,18.6083,46200.0
2005-12-02 15:40:00,32.67,32.67,32.6,32.6,34000.0,18.614,18.614,18.5741,18.5741,34000.0
2005-12-02 15:50:00,32.61,32.67,32.61,32.65,58300.0,18.5798,18.614,18.5798,18.6026,58300.0
2005-12-05 09:30:00,32.62,32.67,32.45,32.46,100200.0,18.5855,18.614,18.4886,18.4943,100200.0
2005-12-05 09:40:00,32.45,32.49,32.35,32.35,62700.0,18.4886,18.5114,18.4317,18.4317,62700.0
2005-12-05 09:50:00,32.34,32.46,32.33,32.44,61300.0,18.426,18.4943,18.4203,18.4829,61300.0
2005-12-05 10:00:00,32.44,32.44,32.35,32.38,57800.0,18.4829,18.4829,18.4317,18.4488,57800.0
2005-12-05 10:10:00,32.38,32.39,32.31,32.31,65400.0,18.4488,18.4545,18.4089,18.4089,65400.0
2005-12-05 10:20:00,32.31,32.33,32.26,32.32,67900.0,18.4089,18.4203,18.3804,18.4146,67900.0
2005-12-05 10:30:00,32.32,32.33,32.29,32.3,35000.0,18.4146,18.4203,18.3975,18.4032,35000.0
2005-12-05 10:40:00,32.29,32.32,32.26,32.32,30300.0,18.3975,18.4146,18.3804,18.4146,30300.0
2005-12-05 10:50:00,32.31,32.38,32.28,32.34,45400.0,18.4089,18.4488,18.3918,18.426,45400.0
2005-12-05 11:00:00,32.36,32.48,32.36,32.46,48200.0,18.4374,18.5057,18.4374,18.4943,48200.0
2005-12-05 11:10:00,32.46,32.47,32.44,32.47,38900.0,18.4943,18.5,18.4829,18.5,38900.0
2005-12-05 11:20:00,32.47,32.58,32.47,32.56,39600.0,18.5,18.5627,18.5,18.5513,39600.0
2005-12-05 11:30:00,32.57,32.58,32.51,32.57,31500.0,18.557,18.5627,18.5228,18.557,31500.0
2005-12-05 11:40:00,32.57,32.57,32.53,32.53,24500.0,18.557,18.557,18.5342,18.5342,24500.0
2005-12-05 11:50:00,32.53,32.56,32.51,32.51,44600.0,18.5342,18.5513,18.5228,18.5228,44600.0
2005-12-05 12:00:00,32.5,32.52,32.49,32.5,36000.0,18.5171,18.5285,18.5114,18.5171,36000.0
2005-12-05 12:10:00,32.5,32.52,32.5,32.5,24600.0,18.5171,18.5285,18.5171,18.5171,24600.0
2005-12-05 12:20:00,32.51,32.52,32.5,32.51,26300.0,18.5228,18.5285,18.5171,18.5228,26300.0
2005-12-05 12:30:00,32.51,32.57,32.5,32.55,70000.0,18.5228,18.557,18.5171,18.5456,70000.0
2005-12-05 12:40:00,32.54,32.55,32.5,32.53,25100.0,18.5399,18.5456,18.5171,18.5342,25100.0
2005-12-05 12:50:00,32.53,32.57,32.52,32.56,35100.0,18.5342,18.557,18.5285,18.5513,35100.0
2005-12-05 13:00:00,32.54,32.56,32.52,32.55,30300.0,18.5399,18.5513,18.5285,18.5456,30300.0
2005-12-05 13:10:00,32.54,32.55,32.52,32.53,21900.0,18.5399,18.5456,18.5285,18.5342,21900.0
2005-12-05 13:20:00,32.52,32.55,32.52,32.55,15900.0,18.5285,18.5456,18.5285,18.5456,15900.0
2005-12-05 13:30:00,32.53,32.53,32.5,32.5,35100.0,18.5342,18.5342,18.5171,18.5171,35100.0
2005-12-05 13:40:00,32.5,32.52,32.5,32.5,16700.0,18.5171,18.5285,18.5171,18.5171,16700.0
2005-12-05 13:50:00,32.5,32.51,32.43,32.43,31300.0,18.5171,18.5228,18.4772,18.4772,31300.0
2005-12-05 14:00:00,32.42,32.43,32.35,32.36,16300.0,18.4715,18.4772,18.4317,18.4374,16300.0
2005-12-05 14:10:00,32.36,32.38,32.34,32.34,25500.0,18.4374,18.4488,18.426,18.426,25500.0
2005-12-05 14:20:00,32.35,32.47,32.35,32.46,40100.0,18.4317,18.5,18.4317,18.4943,40100.0
2005-12-05 14:30:00,32.46,32.54,32.44,32.51,54500.0,18.4943,18.5399,18.4829,18.5228,54500.0
2005-12-05 14:40:00,32.5,32.53,32.47,32.51,37300.0,18.5171,18.5342,18.5,18.5228,37300.0
2005-12-05 14:50:00,32.52,32.52,32.49,32.52,28100.0,18.5285,18.5285,18.5114,18.5285,28100.0
2005-12-05 15:00:00,32.51,32.56,32.49,32.49,48300.0,18.5228,18.5513,18.5114,18.5114,48300.0
2005-12-05 15:10:00,32.49,32.53,32.49,32.53,44200.0,18.5114,18.5342,18.5114,18.5342,44200.0
2005-12-05 15:20:00,32.52,32.52,32.47,32.47,34900.0,18.5285,18.5285,18.5,18.5,34900.0
2005-12-05 15:30:00,32.47,32.48,32.45,32.47,29100.0,18.5,18.5057,18.4886,18.5,29100.0
2005-12-05 15:40:00,32.47,32.49,32.44,32.48,34400.0,18.5,18.5114,18.4829,18.5057,34400.0
2005-12-05 15:50:00,32.48,32.5,32.43,32.47,70800.0,18.5057,18.5171,18.4772,18.5,70800.0
2005-12-06 09:30:00,32.47,32.65,32.47,32.54,76600.0,18.5,18.6026,18.5,18.5399,76600.0
2005-12-06 09:40:00,32.53,32.53,32.4,32.44,24200.0,18.5342,18.5342,18.4602,18.4829,24200.0
2005-12-06 09:50:00,32.44,32.5,32.44,32.45,35200.0,18.4829,18.5171,18.4829,18.4886,35200.0
2005-12-06 10:00:00,32.46,32.51,32.44,32.47,61400.0,18.4943,18.5228,18.4829,18.5,61400.0
2005-12-06 10:10:00,32.47,32.53,32.42,32.51,57200.0,18.5,18.5342,18.4715,18.5228,57200.0
2005-12-06 10:20:00,32.52,32.69,32.52,32.67,36900.0,18.5285,18.6254,18.5285,18.614,36900.0
2005-12-06 10:30:00,32.66,32.67,32.62,32.62,20100.0,18.6083,18.614,18.5855,18.5855,20100.0
2005-12-06 10:40:00,32.62,32.67,32.61,32.64,60600.0,18.5855,18.614,18.5798,18.5969,60600.0
2005-12-06 10:50:00,32.64,32.66,32.55,32.6,30800.0,18.5969,18.6083,18.5456,18.5741,30800.0
2005-12-06 11:00:00,32.6,32.6,32.51,32.51,26700.0,18.5741,18.5741,18.5228,18.5228,26700.0
2005-12-06 11:10:00,32.51,32.55,32.49,32.55,86500.0,18.5228,18.5456,18.5114,18.5456,86500.0
2005-12-06 11:20:00,32.55,32.55,32.49,32.49,30000.0,18.5456,18.5456,18.5114,18.5114,30000.0
2005-12-06 11:30:00,32.51,32.55,32.5,32.51,42800.0,18.5228,18.5456,18.5171,18.5228,42800.0
2005-12-06 11:40:00,32.51,32.53,32.5,32.51,18100.0,18.5228,18.5342,18.5171,18.5228,18100.0
2005-12-06 11:50:00,32.53,32.54,32.5,32.52,25800.0,18.5342,18.5399,18.5171,18.5285,25800.0
2005-12-06 12:00:00,32.53,32.54,32.51,32.53,22600.0,18.5342,18.5399,18.5228,18.5342,22600.0
2005-12-06 12:10:00,32.53,32.58,32.52,32.58,59200.0,18.5342,18.5627,18.5285,18.5627,59200.0
2005-12-06 12:20:00,32.59,32.6,32.56,32.57,49000.0,18.5684,18.5741,18.5513,18.557,49000.0
2005-12-06 12:30:00,32.56,32.59,32.55,32.56,38100.0,18.5513,18.5684,18.5456,18.5513,38100.0
2005-12-06 12:40:00,32.55,32.6,32.54,32.55,14900.0,18.5456,18.5741,18.5399,18.5456,14900.0
2005-12-06 12:50:00,32.56,32.56,32.52,32.52,32300.0,18.5513,18.5513,18.5285,18.5285,32300.0
2005-12-06 13:00:00,32.53,32.54,32.51,32.53,15200.0,18.5342,18.5399,18.5228,18.5342,15200.0
2005-12-06 13:10:00,32.53,32.53,32.5,32.52,16300.0,18.5342,18.5342,18.5171,18.5285,16300.0
2005-12-06 13:20:00,32.52,32.54,32.51,32.52,32000.0,18.5285,18.5399,18.5228,18.5285,32000.0
2005-12-06 13:30:00,32.51,32.55,32.51,32.52,27600.0,18.5228,18.5456,18.5228,18.5285,27600.0
2005-12-06 13:40:00,32.53,32.54,32.52,32.53,16900.0,18.5342,18.5399,18.5285,18.5342,16900.0
2005-12-06 13:50:00,32.52,32.54,32.51,32.53,14400.0,18.5285,18.5399,18.5228,18.5342,14400.0
2005-12-06 14:00:00,32.54,32.54,32.51,32.51,15200.0,18.5399,18.5399,18.5228,18.5228,15200.0
2005-12-06 14:10:00,32.52,32.55,32.51,32.54,38400.0,18.5285,18.5456,18.5228,18.5399,38400.0
2005-12-06 14:20:00,32.54,32.54,32.51,32.51,25900.0,18.5399,18.5399,18.5228,18.5228,25900.0
2005-12-06 14:30:00,32.52,32.53,32.51,32.52,36100.0,18.5285,18.5342,18.5228,18.5285,36100.0
2005-12-06 14:40:00,32.51,32.51,32.5,32.5,68700.0,18.5228,18.5228,18.5171,18.5171,68700.0
2005-12-06 14:50:00,32.51,32.53,32.5,32.5,34800.0,18.5228,18.5342,18.5171,18.5171,34800.0
2005-12-06 15:00:00,32.51,32.51,32.49,32.5,130500.0,18.5228,18.5228,18.5114,18.5171,130500.0
2005-12-06 15:10:00,32.51,32.51,32.46,32.47,117200.0,18.5228,18.5228,18.4943,18.5,117200.0
2005-12-06 15:20:00,32.47,32.52,32.47,32.47,68300.0,18.5,18.5285,18.5,18.5,68300.0
2005-12-06 15:30:00,32.45,32.46,32.32,32.33,45700.0,18.4886,18.4943,18.4146,18.4203,45700.0
2005-12-06 15:40:00,32.32,32.34,32.27,32.33,38400.0,18.4146,18.426,18.3861,18.4203,38400.0
2005-12-06 15:50:00,32.33,32.34,32.29,32.32,50100.0,18.4203,18.426,18.3975,18.4146,50100.0
2005-12-07 09:30:00,32.41,32.41,32.2,32.29,71900.0,18.4659,18.4659,18.3462,18.3975,71900.0
2005-12-07 09:40:00,32.3,32.51,32.3,32.37,36600.0,18.4032,18.5228,18.4032,18.4431,36600.0
2005-12-07 09:50:00,32.35,32.46,32.35,32.41,17500.0,18.4317,18.4943,18.4317,18.4659,17500.0
2005-12-07 10:00:00,32.4,32.48,32.4,32.47,62100.0,18.4602,18.5057,18.4602,18.5,62100.0
2005-12-07 10:10:00,32.48,32.55,32.48,32.51,21700.0,18.5057,18.5456,18.5057,18.5228,21700.0
2005-12-07 10:20:00,32.5,32.52,32.5,32.51,35900.0,18.5171,18.5285,18.5171,18.5228,35900.0
2005-12-07 10:30:00,32.52,32.6,32.5,32.59,86100.0,18.5285,18.5741,18.5171,18.5684,86100.0
2005-12-07 10:40:00,32.59,32.63,32.56,32.63,42400.0,18.5684,18.5912,18.5513,18.5912,42400.0
2005-12-07 10:50:00,32.62,32.63,32.5,32.51,33000.0,18.5855,18.5912,18.5171,18.5228,33000.0
2005-12-07 11:00:00,32.51,32.6,32.51,32.54,40700.0,18.5228,18.5741,18.5228,18.5399,40700.0
2005-12-07 11:10:00,32.52,32.57,32.5,32.53,42900.0,18.5285,18.557,18.5171,18.5342,42900.0
2005-12-07 11:20:00,32.54,32.55,32.52,32.54,31300.0,18.5399,18.5456,18.5285,18.5399,31300.0
2005-12-07 11:30:00,32.53,32.53,32.5,32.5,66300.0,18.5342,18.5342,18.5171,18.5171,66300.0
2005-12-07 11:40:00,32.51,32.52,32.5,32.52,27300.0,18.5228,18.5285,18.5171,18.5285,27300.0
2005-12-07 11:50:00,32.52,32.59,32.51,32.51,22600.0,18.5285,18.5684,18.5228,18.5228,22600.0
2005-12-07 12:00:00,32.51,32.55,32.51,32.55,15600.0,18.5228,18.5456,18.5228,18.5456,15600.0
2005-12-07 12:10:00,32.55,32.59,32.5,32.52,59400.0,18.5456,18.5684,18.5171,18.5285,59400.0
2005-12-07 12:20:00,32.52,32.55,32.5,32.54,18200.0,18.5285,18.5456,18.5171,18.5399,18200.0
2005-12-07 12:30:00,32.54,32.58,32.53,32.56,24900.0,18.5399,18.5627,18.5342,18.5513,24900.0
2005-12-07 12:40:00,32.54,32.56,32.52,32.54,19700.0,18.5399,18.5513,18.5285,18.5399,19700.0
2005-12-07 12:50:00,32.53,32.55,32.5,32.53,18600.0,18.5342,18.5456,18.5171,18.5342,18600.0
2005-12-07 13:00:00,32.53,32.54,32.51,32.52,15200.0,18.5342,18.5399,18.5228,18.5285,15200.0
2005-12-07 13:10:00,32.52,32.53,32.5,32.53,14500.0,18.5285,18.5342,18.5171,18.5342,14500.0
2005-12-07 13:20:00,32.53,32.53,32.5,32.5,41700.0,18.5342,18.5342,18.5171,18.5171,41700.0
2005-12-07 13:30:00,32.5,32.51,32.5,32.5,54200.0,18.5171,18.5228,18.5171,18.5171,54200.0
2005-12-07 13:40:00,32.5,32.53,32.5,32.5,19800.0,18.5171,18.5342,18.5171,18.5171,19800.0
2005-12-07 13:50:00,32.51,32.52,32.49,32.51,54400.0,18.5228,18.5285,18.5114,18.5228,54400.0
2005-12-07 14:00:00,32.5,32.52,32.5,32.52,39200.0,18.5171,18.5285,18.5171,18.5285,39200.0
2005-12-07 14:10:00,32.51,32.51,32.5,32.51,19400.0,18.5228,18.5228,18.5171,18.5228,19400.0
2005-12-07 14:20:00,32.5,32.52,32.5,32.5,23100.0,18.5171,18.5285,18.5171,18.5171,23100.0
2005-12-07 14:30:00,32.5,32.52,32.49,32.5,39700.0,18.5171,18.5285,18.5114,18.5171,39700.0
2005-12-07 14:40:00,32.49,32.51,32.46,32.49,49200.0,18.5114,18.5228,18.4943,18.5114,49200.0
2005-12-07 14:50:00,32.48,32.49,32.44,32.48,51700.0,18.5057,18.5114,18.4829,18.5057,51700.0
2005-12-07 15:00:00,32.47,32.51,32.46,32.51,41400.0,18.5,18.5228,18.4943,18.5228,41400.0
2005-12-07 15:10:00,32.52,32.52,32.47,32.47,31500.0,18.5285,18.5285,18.5,18.5,31500.0
2005-12-07 15:20:00,32.48,32.49,32.46,32.46,29200.0,18.5057,18.5114,18.4943,18.4943,29200.0
2005-12-07 15:30:00,32.46,32.51,32.46,32.46,40800.0,18.4943,18.5228,18.4943,18.4943,40800.0
2005-12-07 15:40:00,32.46,32.49,32.46,32.46,33300.0,18.4943,18.5114,18.4943,18.4943,33300.0
2005-12-07 15:50:00,32.47,32.51,32.46,32.49,44600.0,18.5,18.5228,18.4943,18.5114,44600.0
2005-12-08 09:30:00,32.57,32.58,32.38,32.38,76400.0,18.557,18.5627,18.4488,18.4488,76400.0
2005-12-08 09:40:00,32.37,32.46,32.36,32.44,50100.0,18.4431,18.4943,18.4374,18.4829,50100.0
2005-12-08 09:50:00,32.44,32.48,32.37,32.39,33900.0,18.4829,18.5057,18.4431,18.4545,33900.0
2005-12-08 10:00:00,32.39,32.44,32.38,32.4,31100.0,18.4545,18.4829,18.4488,18.4602,31100.0
2005-12-08 10:10:00,32.4,32.4,32.38,32.4,36000.0,18.4602,18.4602,18.4488,18.4602,36000.0
2005-12-08 10:20:00,32.4,32.43,32.37,32.37,40400.0,18.4602,18.4772,18.4431,18.4431,40400.0
2005-12-08 10:30:00,32.37,32.44,32.37,32.43,27700.0,18.4431,18.4829,18.4431,18.4772,27700.0
2005-12-08 10:40:00,32.43,32.5,32.42,32.49,27100.0,18.4772,18.5171,18.4715,18.5114,27100.0
2005-12-08 10:50:00,32.49,32.52,32.47,32.52,53100.0,18.5114,18.5285,18.5,18.5285,53100.0
2005-12-08 11:00:00,32.52,32.58,32.5,32.58,37300.0,18.5285,18.5627,18.5171,18.5627,37300.0
2005-12-08 11:10:00,32.58,32.58,32.53,32.55,28800.0,18.5627,18.5627,18.5342,18.5456,28800.0
2005-12-08 11:20:00,32.55,32.56,32.49,32.51,33400.0,18.5456,18.5513,18.5114,18.5228,33400.0
2005-12-08 11:30:00,32.52,32.55,32.5,32.55,32700.0,18.5285,18.5456,18.5171,18.5456,32700.0
2005-12-08 11:40:00,32.55,32.55,32.5,32.52,16500.0,18.5456,18.5456,18.5171,18.5285,16500.0
2005-12-08 11:50:00,32.51,32.55,32.51,32.55,19400.0,18.5228,18.5456,18.5228,18.5456,19400.0
2005-12-08 12:00:00,32.55,32.55,32.51,32.51,17400.0,18.5456,18.5456,18.5228,18.5228,17400.0
2005-12-08 12:10:00,32.52,32.57,32.51,32.53,24600.0,18.5285,18.557,18.5228,18.5342,24600.0
2005-12-08 12:20:00,32.52,32.54,32.5,32.5,23500.0,18.5285,18.5399,18.5171,18.5171,23500.0
2005-12-08 12:30:00,32.5,32.51,32.49,32.49,23600.0,18.5171,18.5228,18.5114,18.5114,23600.0
2005-12-08 12:40:00,32.48,32.48,32.43,32.43,16200.0,18.5057,18.5057,18.4772,18.4772,16200.0
2005-12-08 12:50:00,32.43,32.5,32.43,32.49,17300.0,18.4772,18.5171,18.4772,18.5114,17300.0
2005-12-08 13:00:00,32.49,32.5,32.45,32.45,60400.0,18.5114,18.5171,18.4886,18.4886,60400.0
2005-12-08 13:10:00,32.45,32.5,32.42,32.48,41400.0,18.4886,18.5171,18.4715,18.5057,41400.0
2005-12-08 13:20:00,32.48,32.52,32.47,32.49,27600.0,18.5057,18.5285,18.5,18.5114,27600.0
2005-12-08 13:30:00,32.49,32.57,32.49,32.53,26900.0,18.5114,18.557,18.5114,18.5342,26900.0
2005-12-08 13:40:00,32.52,32.52,32.49,32.49,17400.0,18.5285,18.5285,18.5114,18.5114,17400.0
2005-12-08 13:50:00,32.49,32.51,32.45,32.5,35000.0,18.5114,18.5228,18.4886,18.5171,35000.0
2005-12-08 14:00:00,32.48,32.5,32.45,32.47,32900.0,18.5057,18.5171,18.4886,18.5,32900.0
2005-12-08 14:10:00,32.47,32.48,32.42,32.42,33400.0,18.5,18.5057,18.4715,18.4715,33400.0
2005-12-08 14:20:00,32.42,32.46,32.4,32.44,26000.0,18.4715,18.4943,18.4602,18.4829,26000.0
2005-12-08 14:30:00,32.44,32.44,32.37,32.4,81800.0,18.4829,18.4829,18.4431,18.4602,81800.0
2005-12-08 14:40:00,32.4,32.41,32.36,32.38,32800.0,18.4602,18.4659,18.4374,18.4488,32800.0
2005-12-08 14:50:00,32.38,32.4,32.37,32.39,35500.0,18.4488,18.4602,18.4431,18.4545,35500.0
2005-12-08 15:00:00,32.39,32.46,32.38,32.38,64800.0,18.4545,18.4943,18.4488,18.4488,64800.0
2005-12-08 15:10:00,32.42,32.48,32.4,32.43,49400.0,18.4715,18.5057,18.4602,18.4772,49400.0
2005-12-08 15:20:00,32.43,32.52,32.43,32.51,83500.0,18.4772,18.5285,18.4772,18.5228,83500.0
2005-12-08 15:30:00,32.5,32.54,32.49,32.5,40600.0,18.5171,18.5399,18.5114,18.5171,40600.0
2005-12-08 15:40:00,32.5,32.53,32.49,32.53,59100.0,18.5171,18.5342,18.5114,18.5342,59100.0
2005-12-08 15:50:00,32.55,32.55,32.5,32.52,85200.0,18.5456,18.5456,18.5171,18.5285,85200.0
2005-12-09 09:30:00,32.5,32.54,32.46,32.46,46100.0,18.5171,18.5399,18.4943,18.4943,46100.0
2005-12-09 09:40:00,32.47,32.5,32.43,32.44,27200.0,18.5,18.5171,18.4772,18.4829,27200.0
2005-12-09 09:50:00,32.43,32.48,32.38,32.44,32100.0,18.4772,18.5057,18.4488,18.4829,32100.0
2005-12-09 10:00:00,32.45,32.59,32.45,32.52,45100.0,18.4886,18.5684,18.4886,18.5285,45100.0
2005-12-09 10:10:00,32.51,32.61,32.5,32.6,33900.0,18.5228,18.5798,18.5171,18.5741,33900.0
2005-12-09 10:20:00,32.6,32.63,32.53,32.53,55300.0,18.5741,18.5912,18.5342,18.5342,55300.0
2005-12-09 10:30:00,32.54,32.59,32.53,32.58,33900.0,18.5399,18.5684,18.5342,18.5627,33900.0
2005-12-09 10:40:00,32.59,32.64,32.58,32.62,28300.0,18.5684,18.5969,18.5627,18.5855,28300.0
2005-12-09 10:50:00,32.62,32.63,32.55,32.55,33200.0,18.5855,18.5912,18.5456,18.5456,33200.0
2005-12-09 11:00:00,32.55,32.6,32.54,32.59,43800.0,18.5456,18.5741,18.5399,18.5684,43800.0
2005-12-09 11:10:00,32.6,32.62,32.58,32.62,50300.0,18.5741,18.5855,18.5627,18.5855,50300.0
2005-12-09 11:20:00,32.61,32.62,32.53,32.53,43400.0,18.5798,18.5855,18.5342,18.5342,43400.0
2005-12-09 11:30:00,32.54,32.58,32.53,32.55,31500.0,18.5399,18.5627,18.5342,18.5456,31500.0
2005-12-09 11:40:00,32.54,32.57,32.54,32.55,33400.0,18.5399,18.557,18.5399,18.5456,33400.0
2005-12-09 11:50:00,32.55,32.55,32.5,32.5,25000.0,18.5456,18.5456,18.5171,18.5171,25000.0
2005-12-09 12:00:00,32.5,32.53,32.5,32.52,80600.0,18.5171,18.5342,18.5171,18.5285,80600.0
2005-12-09 12:10:00,32.52,32.59,32.51,32.58,22500.0,18.5285,18.5684,18.5228,18.5627,22500.0
2005-12-09 12:20:00,32.56,32.56,32.53,32.53,11900.0,18.5513,18.5513,18.5342,18.5342,11900.0
2005-12-09 12:30:00,32.53,32.57,32.53,32.55,21000.0,18.5342,18.557,18.5342,18.5456,21000.0
2005-12-09 12:40:00,32.55,32.58,32.55,32.56,18900.0,18.5456,18.5627,18.5456,18.5513,18900.0
2005-12-09 12:50:00,32.57,32.6,32.55,32.58,26000.0,18.557,18.5741,18.5456,18.5627,26000.0
2005-12-09 13:00:00,32.56,32.61,32.56,32.59,36900.0,18.5513,18.5798,18.5513,18.5684,36900.0
2005-12-09 13:10:00,32.59,32.63,32.59,32.61,30100.0,18.5684,18.5912,18.5684,18.5798,30100.0
2005-12-09 13:20:00,32.61,32.63,32.59,32.6,38800.0,18.5798,18.5912,18.5684,18.5741,38800.0
2005-12-09 13:30:00,32.61,32.66,32.59,32.64,26600.0,18.5798,18.6083,18.5684,18.5969,26600.0
2005-12-09 13:40:00,32.64,32.68,32.64,32.66,21300.0,18.5969,18.6197,18.5969,18.6083,21300.0
2005-12-09 13:50:00,32.67,32.68,32.63,32.64,37000.0,18.614,18.6197,18.5912,18.5969,37000.0
2005-12-09 14:00:00,32.64,32.67,32.64,32.66,21900.0,18.5969,18.614,18.5969,18.6083,21900.0
2005-12-09 14:10:00,32.65,32.69,32.64,32.67,51000.0,18.6026,18.6254,18.5969,18.614,51000.0
2005-12-09 14:20:00,32.67,32.71,32.67,32.71,23700.0,18.614,18.6368,18.614,18.6368,23700.0
2005-12-09 14:30:00,32.71,32.74,32.68,32.68,22500.0,18.6368,18.6539,18.6197,18.6197,22500.0
2005-12-09 14:40:00,32.68,32.71,32.67,32.71,29800.0,18.6197,18.6368,18.614,18.6368,29800.0
2005-12-09 14:50:00,32.7,32.71,32.69,32.7,18000.0,18.6311,18.6368,18.6254,18.6311,18000.0
2005-12-09 15:00:00,32.7,32.72,32.57,32.57,143200.0,18.6311,18.6425,18.557,18.557,143200.0
2005-12-09 15:10:00,32.57,32.64,32.56,32.59,51500.0,18.557,18.5969,18.5513,18.5684,51500.0
2005-12-09 15:20:00,32.59,32.61,32.56,32.58,50100.0,18.5684,18.5798,18.5513,18.5627,50100.0
2005-12-09 15:30:00,32.59,32.6,32.54,32.55,70600.0,18.5684,18.5741,18.5399,18.5456,70600.0
2005-12-09 15:40:00,32.54,32.55,32.51,32.54,64700.0,18.5399,18.5456,18.5228,18.5399,64700.0
2005-12-09 15:50:00,32.54,32.55,32.5,32.54,118800.0,18.5399,18.5456,18.5171,18.5399,118800.0
2005-12-12 09:30:00,32.47,32.58,32.45,32.58,61300.0,18.5,18.5627,18.4886,18.5627,61300.0
2005-12-12 09:40:00,32.58,32.69,32.56,32.65,40000.0,18.5627,18.6254,18.5513,18.6026,40000.0
2005-12-12 09:50:00,32.66,32.72,32.6,32.64,29300.0,18.6083,18.6425,18.5741,18.5969,29300.0
2005-12-12 10:00:00,32.61,32.68,32.56,32.66,23200.0,18.5798,18.6197,18.5513,18.6083,23200.0
2005-12-12 10:10:00,32.68,32.73,32.66,32.73,19300.0,18.6197,18.6482,18.6083,18.6482,19300.0
2005-12-12 10:20:00,32.73,32.76,32.7,32.71,29500.0,18.6482,18.6653,18.6311,18.6368,29500.0
2005-12-12 10:30:00,32.7,32.71,32.66,32.68,27500.0,18.6311,18.6368,18.6083,18.6197,27500.0
2005-12-12 10:40:00,32.68,32.7,32.58,32.64,37400.0,18.6197,18.6311,18.5627,18.5969,37400.0
2005-12-12 10:50:00,32.64,32.7,32.64,32.67,22800.0,18.5969,18.6311,18.5969,18.614,22800.0
2005-12-12 11:00:00,32.66,32.68,32.63,32.68,24600.0,18.6083,18.6197,18.5912,18.6197,24600.0
2005-12-12 11:10:00,32.69,32.75,32.68,32.7,41200.0,18.6254,18.6596,18.6197,18.6311,41200.0
2005-12-12 11:20:00,32.7,32.7,32.65,32.65,16500.0,18.6311,18.6311,18.6026,18.6026,16500.0
2005-12-12 11:30:00,32.65,32.65,32.62,32.64,17500.0,18.6026,18.6026,18.5855,18.5969,17500.0
2005-12-12 11:40:00,32.63,32.63,32.6,32.6,22500.0,18.5912,18.5912,18.5741,18.5741,22500.0
2005-12-12 11:50:00,32.62,32.62,32.57,32.59,18200.0,18.5855,18.5855,18.557,18.5684,18200.0
2005-12-12 12:00:00,32.6,32.64,32.6,32.62,21400.0,18.5741,18.5969,18.5741,18.5855,21400.0
2005-12-12 12:10:00,32.63,32.66,32.61,32.61,31300.0,18.5912,18.6083,18.5798,18.5798,31300.0
2005-12-12 12:20:00,32.61,32.67,32.6,32.66,35900.0,18.5798,18.614,18.5741,18.6083,35900.0
2005-12-12 12:30:00,32.65,32.7,32.65,32.7,31100.0,18.6026,18.6311,18.6026,18.6311,31100.0
2005-12-12 12:40:00,32.7,32.7,32.67,32.67,19400.0,18.6311,18.6311,18.614,18.614,19400.0
2005-12-12 12:50:00,32.67,32.7,32.66,32.66,25300.0,18.614,18.6311,18.6083,18.6083,25300.0
2005-12-12 13:00:00,32.66,32.71,32.66,32.7,48100.0,18.6083,18.6368,18.6083,18.6311,48100.0
2005-12-12 13:10:00,32.71,32.79,32.67,32.77,50900.0,18.6368,18.6824,18.614,18.671,50900.0
2005-12-12 13:20:00,32.78,32.78,32.75,32.75,30200.0,18.6767,18.6767,18.6596,18.6596,30200.0
2005-12-12 13:30:00,32.75,32.79,32.73,32.73,30800.0,18.6596,18.6824,18.6482,18.6482,30800.0
2005-12-12 13:40:00,32.74,32.79,32.74,32.77,21400.0,18.6539,18.6824,18.6539,18.671,21400.0
2005-12-12 13:50:00,32.78,32.8,32.72,32.79,27300.0,18.6767,18.6881,18.6425,18.6824,27300.0
2005-12-12 14:00:00,32.79,32.84,32.79,32.79,41100.0,18.6824,18.7108,18.6824,18.6824,41100.0
2005-12-12 14:10:00,32.8,32.84,32.79,32.82,29600.0,18.6881,18.7108,18.6824,18.6995,29600.0
2005-12-12 14:20:00,32.82,32.84,32.79,32.79,26500.0,18.6995,18.7108,18.6824,18.6824,26500.0
2005-12-12 14:30:00,32.79,32.8,32.73,32.77,30700.0,18.6824,18.6881,18.6482,18.671,30700.0
2005-12-12 14:40:00,32.76,32.82,32.76,32.82,37100.0,18.6653,18.6995,18.6653,18.6995,37100.0
2005-12-12 14:50:00,32.82,32.86,32.8,32.85,44200.0,18.6995,18.7222,18.6881,18.7165,44200.0
2005-12-12 15:00:00,32.85,32.88,32.82,32.82,28100.0,18.7165,18.7336,18.6995,18.6995,28100.0
2005-12-12 15:10:00,32.81,32.83,32.76,32.81,30800.0,18.6938,18.7051,18.6653,18.6938,30800.0
2005-12-12 15:20:00,32.81,32.86,32.81,32.85,29400.0,18.6938,18.7222,18.6938,18.7165,29400.0
2005-12-12 15:30:00,32.86,32.88,32.82,32.83,36800.0,18.7222,18.7336,18.6995,18.7051,36800.0
2005-12-12 15:40:00,32.83,32.84,32.74,32.77,56100.0,18.7051,18.7108,18.6539,18.671,56100.0
2005-12-12 15:50:00,32.77,32.81,32.75,32.78,62700.0,18.671,18.6938,18.6596,18.6767,62700.0
2005-12-13 09:30:00,32.3,32.4,32.17,32.21,272600.0,18.4032,18.4602,18.3291,18.3519,272600.0
2005-12-13 09:40:00,32.23,32.29,32.1,32.21,112100.0,18.3633,18.3975,18.2892,18.3519,112100.0
2005-12-13 09:50:00,32.21,32.39,32.21,32.39,58700.0,18.3519,18.4545,18.3519,18.4545,58700.0
2005-12-13 10:00:00,32.37,32.53,32.37,32.52,81000.0,18.4431,18.5342,18.4431,18.5285,81000.0
2005-12-13 10:10:00,32.52,32.55,32.5,32.55,43600.0,18.5285,18.5456,18.5171,18.5456,43600.0
2005-12-13 10:20:00,32.54,32.54,32.49,32.51,66500.0,18.5399,18.5399,18.5114,18.5228,66500.0
2005-12-13 10:30:00,32.51,32.54,32.51,32.53,28200.0,18.5228,18.5399,18.5228,18.5342,28200.0
2005-12-13 10:40:00,32.54,32.57,32.53,32.55,25000.0,18.5399,18.557,18.5342,18.5456,25000.0
2005-12-13 10:50:00,32.56,32.61,32.55,32.59,30400.0,18.5513,18.5798,18.5456,18.5684,30400.0
2005-12-13 11:00:00,32.58,32.58,32.56,32.57,35900.0,18.5627,18.5627,18.5513,18.557,35900.0
2005-12-13 11:10:00,32.56,32.6,32.56,32.59,41500.0,18.5513,18.5741,18.5513,18.5684,41500.0
2005-12-13 11:20:00,32.58,32.6,32.56,32.58,31000.0,18.5627,18.5741,18.5513,18.5627,31000.0
2005-12-13 11:30:00,32.59,32.61,32.56,32.57,25500.0,18.5684,18.5798,18.5513,18.557,25500.0
2005-12-13 11:40:00,32.57,32.58,32.54,32.58,52300.0,18.557,18.5627,18.5399,18.5627,52300.0
2005-12-13 11:50:00,32.56,32.58,32.52,32.53,60900.0,18.5513,18.5627,18.5285,18.5342,60900.0
2005-12-13 12:00:00,32.52,32.54,32.52,32.53,28800.0,18.5285,18.5399,18.5285,18.5342,28800.0
2005-12-13 12:10:00,32.52,32.56,32.52,32.56,24800.0,18.5285,18.5513,18.5285,18.5513,24800.0
2005-12-13 12:20:00,32.56,32.58,32.55,32.57,42300.0,18.5513,18.5627,18.5456,18.557,42300.0
2005-12-13 12:30:00,32.57,32.58,32.55,32.56,33900.0,18.557,18.5627,18.5456,18.5513,33900.0
2005-12-13 12:40:00,32.56,32.57,32.55,32.57,27400.0,18.5513,18.557,18.5456,18.557,27400.0
2005-12-13 12:50:00,32.58,32.58,32.53,32.54,23100.0,18.5627,18.5627,18.5342,18.5399,23100.0
2005-12-13 13:00:00,32.53,32.54,32.51,32.53,35800.0,18.5342,18.5399,18.5228,18.5342,35800.0
2005-12-13 13:10:00,32.51,32.52,32.5,32.51,20000.0,18.5228,18.5285,18.5171,18.5228,20000.0
2005-12-13 13:20:00,32.51,32.53,32.5,32.52,34500.0,18.5228,18.5342,18.5171,18.5285,34500.0
2005-12-13 13:30:00,32.52,32.53,32.51,32.51,22300.0,18.5285,18.5342,18.5228,18.5228,22300.0
2005-12-13 13:40:00,32.51,32.52,32.51,32.52,18800.0,18.5228,18.5285,18.5228,18.5285,18800.0
2005-12-13 13:50:00,32.52,32.56,32.51,32.56,56700.0,18.5285,18.5513,18.5228,18.5513,56700.0
2005-12-13 14:00:00,32.59,32.6,32.53,32.53,51100.0,18.5684,18.5741,18.5342,18.5342,51100.0
2005-12-13 14:10:00,32.54,32.73,32.53,32.7,67700.0,18.5399,18.6482,18.5342,18.6311,67700.0
2005-12-13 14:20:00,32.72,32.8,32.65,32.7,54000.0,18.6425,18.6881,18.6026,18.6311,54000.0
2005-12-13 14:30:00,32.73,32.75,32.7,32.73,42300.0,18.6482,18.6596,18.6311,18.6482,42300.0
2005-12-13 14:40:00,32.73,32.78,32.72,32.74,60800.0,18.6482,18.6767,18.6425,18.6539,60800.0
2005-12-13 14:50:00,32.73,32.76,32.62,32.71,98600.0,18.6482,18.6653,18.5855,18.6368,98600.0
2005-12-13 15:00:00,32.71,32.72,32.63,32.69,44200.0,18.6368,18.6425,18.5912,18.6254,44200.0
2005-12-13 15:10:00,32.67,32.69,32.64,32.68,43400.0,18.614,18.6254,18.5969,18.6197,43400.0
2005-12-13 15:20:00,32.68,32.69,32.6,32.61,70700.0,18.6197,18.6254,18.5741,18.5798,70700.0
2005-12-13 15:30:00,32.62,32.69,32.62,32.65,61000.0,18.5855,18.6254,18.5855,18.6026,61000.0
2005-12-13 15:40:00,32.64,32.7,32.63,32.64,48600.0,18.5969,18.6311,18.5912,18.5969,48600.0
2005-12-13 15:50:00,32.63,32.66,32.59,32.66,87500.0,18.5912,18.6083,18.5684,18.6083,87500.0
2005-12-14 09:30:00,32.7,32.88,32.7,32.85,76800.0,18.6311,18.7336,18.6311,18.7165,76800.0
2005-12-14 09:40:00,32.85,32.95,32.84,32.94,42000.0,18.7165,18.7735,18.7108,18.7678,42000.0
2005-12-14 09:50:00,32.94,32.94,32.87,32.93,40600.0,18.7678,18.7678,18.7279,18.7621,40600.0
2005-12-14 10:00:00,32.93,32.95,32.91,32.92,36300.0,18.7621,18.7735,18.7507,18.7564,36300.0
2005-12-14 10:10:00,32.92,32.94,32.89,32.91,134000.0,18.7564,18.7678,18.7393,18.7507,134000.0
2005-12-14 10:20:00,32.91,32.91,32.87,32.88,39800.0,18.7507,18.7507,18.7279,18.7336,39800.0
2005-12-14 10:30:00,32.89,32.93,32.89,32.91,32300.0,18.7393,18.7621,18.7393,18.7507,32300.0
2005-12-14 10:40:00,32.91,32.92,32.87,32.92,47600.0,18.7507,18.7564,18.7279,18.7564,47600.0
2005-12-14 10:50:00,32.94,32.94,32.9,32.9,38600.0,18.7678,18.7678,18.745,18.745,38600.0
2005-12-14 11:00:00,32.9,32.9,32.82,32.85,36300.0,18.745,18.745,18.6995,18.7165,36300.0
2005-12-14 11:10:00,32.84,32.85,32.78,32.79,44900.0,18.7108,18.7165,18.6767,18.6824,44900.0
2005-12-14 11:20:00,32.78,32.79,32.67,32.68,46900.0,18.6767,18.6824,18.614,18.6197,46900.0
2005-12-14 11:30:00,32.67,32.68,32.66,32.67,18500.0,18.614,18.6197,18.6083,18.614,18500.0
2005-12-14 11:40:00,32.68,32.74,32.68,32.71,37500.0,18.6197,18.6539,18.6197,18.6368,37500.0
2005-12-14 11:50:00,32.7,32.72,32.68,32.69,24400.0,18.6311,18.6425,18.6197,18.6254,24400.0
2005-12-14 12:00:00,32.68,32.7,32.66,32.68,20400.0,18.6197,18.6311,18.6083,18.6197,20400.0
2005-12-14 12:10:00,32.68,32.72,32.64,32.7,43100.0,18.6197,18.6425,18.5969,18.6311,43100.0
2005-12-14 12:20:00,32.7,32.71,32.68,32.68,36300.0,18.6311,18.6368,18.6197,18.6197,36300.0
2005-12-14 12:30:00,32.68,32.71,32.68,32.7,17700.0,18.6197,18.6368,18.6197,18.6311,17700.0
2005-12-14 12:40:00,32.69,32.71,32.68,32.69,16800.0,18.6254,18.6368,18.6197,18.6254,16800.0
2005-12-14 12:50:00,32.68,32.69,32.65,32.66,40100.0,18.6197,18.6254,18.6026,18.6083,40100.0
2005-12-14 13:00:00,32.67,32.67,32.64,32.67,46700.0,18.614,18.614,18.5969,18.614,46700.0
2005-12-14 13:10:00,32.66,32.67,32.63,32.66,28800.0,18.6083,18.614,18.5912,18.6083,28800.0
2005-12-14 13:20:00,32.66,32.69,32.63,32.64,47000.0,18.6083,18.6254,18.5912,18.5969,47000.0
2005-12-14 13:30:00,32.65,32.66,32.62,32.65,40400.0,18.6026,18.6083,18.5855,18.6026,40400.0
2005-12-14 13:40:00,32.65,32.7,32.63,32.68,38900.0,18.6026,18.6311,18.5912,18.6197,38900.0
2005-12-14 13:50:00,32.69,32.71,32.65,32.65,57600.0,18.6254,18.6368,18.6026,18.6026,57600.0
2005-12-14 14:00:00,32.65,32.7,32.64,32.69,39000.0,18.6026,18.6311,18.5969,18.6254,39000.0
2005-12-14 14:10:00,32.69,32.7,32.66,32.69,33700.0,18.6254,18.6311,18.6083,18.6254,33700.0
2005-12-14 14:20:00,32.69,32.7,32.68,32.69,23900.0,18.6254,18.6311,18.6197,18.6254,23900.0
2005-12-14 14:30:00,32.68,32.7,32.68,32.7,35700.0,18.6197,18.6311,18.6197,18.6311,35700.0
2005-12-14 14:40:00,32.69,32.71,32.68,32.71,120400.0,18.6254,18.6368,18.6197,18.6368,120400.0
2005-12-14 14:50:00,32.71,32.77,32.7,32.71,51300.0,18.6368,18.671,18.6311,18.6368,51300.0
2005-12-14 15:00:00,32.7,32.71,32.63,32.64,73700.0,18.6311,18.6368,18.5912,18.5969,73700.0
2005-12-14 15:10:00,32.64,32.68,32.62,32.67,43600.0,18.5969,18.6197,18.5855,18.614,43600.0
2005-12-14 15:20:00,32.66,32.68,32.62,32.62,68300.0,18.6083,18.6197,18.5855,18.5855,68300.0
2005-12-14 15:30:00,32.62,32.68,32.62,32.64,47900.0,18.5855,18.6197,18.5855,18.5969,47900.0
2005-12-14 15:40:00,32.65,32.65,32.6,32.61,68100.0,18.6026,18.6026,18.5741,18.5798,68100.0
2005-12-14 15:50:00,32.61,32.67,32.6,32.64,73000.0,18.5798,18.614,18.5741,18.5969,73000.0
2005-12-15 09:30:00,32.55,32.77,32.54,32.77,109700.0,18.5456,18.671,18.5399,18.671,109700.0
2005-12-15 09:40:00,32.77,32.81,32.74,32.77,37800.0,18.671,18.6938,18.6539,18.671,37800.0
2005-12-15 09:50:00,32.77,32.77,32.63,32.66,43800.0,18.671,18.671,18.5912,18.6083,43800.0
2005-12-15 10:00:00,32.66,32.74,32.57,32.59,73500.0,18.6083,18.6539,18.557,18.5684,73500.0
2005-12-15 10:10:00,32.6,32.61,32.51,32.55,44100.0,18.5741,18.5798,18.5228,18.5456,44100.0
2005-12-15 10:20:00,32.55,32.58,32.51,32.51,48800.0,18.5456,18.5627,18.5228,18.5228,48800.0
2005-12-15 10:30:00,32.52,32.53,32.48,32.51,53200.0,18.5285,18.5342,18.5057,18.5228,53200.0
2005-12-15 10:40:00,32.5,32.56,32.5,32.53,102000.0,18.5171,18.5513,18.5171,18.5342,102000.0
2005-12-15 10:50:00,32.53,32.55,32.5,32.51,174000.0,18.5342,18.5456,18.5171,18.5228,174000.0
2005-12-15 11:00:00,32.51,32.55,32.5,32.54,51100.0,18.5228,18.5456,18.5171,18.5399,51100.0
2005-12-15 11:10:00,32.54,32.55,32.52,32.54,37700.0,18.5399,18.5456,18.5285,18.5399,37700.0
2005-12-15 11:20:00,32.55,32.55,32.52,32.55,43100.0,18.5456,18.5456,18.5285,18.5456,43100.0
2005-12-15 11:30:00,32.54,32.62,32.52,32.6,73700.0,18.5399,18.5855,18.5285,18.5741,73700.0
2005-12-15 11:40:00,32.62,32.67,32.61,32.64,28500.0,18.5855,18.614,18.5798,18.5969,28500.0
2005-12-15 11:50:00,32.64,32.66,32.62,32.63,21600.0,18.5969,18.6083,18.5855,18.5912,21600.0
2005-12-15 12:00:00,32.63,32.63,32.57,32.6,37300.0,18.5912,18.5912,18.557,18.5741,37300.0
2005-12-15 12:10:00,32.6,32.6,32.57,32.57,49700.0,18.5741,18.5741,18.557,18.557,49700.0
2005-12-15 12:20:00,32.57,32.62,32.56,32.61,39500.0,18.557,18.5855,18.5513,18.5798,39500.0
2005-12-15 12:30:00,32.62,32.65,32.59,32.63,52700.0,18.5855,18.6026,18.5684,18.5912,52700.0
2005-12-15 12:40:00,32.63,32.64,32.59,32.6,35500.0,18.5912,18.5969,18.5684,18.5741,35500.0
2005-12-15 12:50:00,32.6,32.61,32.59,32.6,26100.0,18.5741,18.5798,18.5684,18.5741,26100.0
2005-12-15 13:00:00,32.6,32.6,32.56,32.57,30600.0,18.5741,18.5741,18.5513,18.557,30600.0
2005-12-15 13:10:00,32.57,32.59,32.57,32.58,22900.0,18.557,18.5684,18.557,18.5627,22900.0
2005-12-15 13:20:00,32.59,32.59,32.57,32.58,20300.0,18.5684,18.5684,18.557,18.5627,20300.0
2005-12-15 13:30:00,32.59,32.62,32.58,32.59,55900.0,18.5684,18.5855,18.5627,18.5684,55900.0
2005-12-15 13:40:00,32.6,32.62,32.59,32.61,83800.0,18.5741,18.5855,18.5684,18.5798,83800.0
2005-12-15 13:50:00,32.62,32.7,32.62,32.68,37100.0,18.5855,18.6311,18.5855,18.6197,37100.0
2005-12-15 14:00:00,32.68,32.7,32.66,32.67,34900.0,18.6197,18.6311,18.6083,18.614,34900.0
2005-12-15 14:10:00,32.67,32.7,32.66,32.7,39100.0,18.614,18.6311,18.6083,18.6311,39100.0
2005-12-15 14:20:00,32.7,32.7,32.66,32.66,27300.0,18.6311,18.6311,18.6083,18.6083,27300.0
2005-12-15 14:30:00,32.66,32.67,32.65,32.66,23500.0,18.6083,18.614,18.6026,18.6083,23500.0
2005-12-15 14:40:00,32.66,32.67,32.65,32.65,34600.0,18.6083,18.614,18.6026,18.6026,34600.0
2005-12-15 14:50:00,32.65,32.66,32.64,32.65,45300.0,18.6026,18.6083,18.5969,18.6026,45300.0
2005-12-15 15:00:00,32.65,32.67,32.64,32.65,34000.0,18.6026,18.614,18.5969,18.6026,34000.0
2005-12-15 15:10:00,32.66,32.67,32.63,32.63,41900.0,18.6083,18.614,18.5912,18.5912,41900.0
2005-12-15 15:20:00,32.63,32.68,32.63,32.65,75400.0,18.5912,18.6197,18.5912,18.6026,75400.0
2005-12-15 15:30:00,32.65,32.7,32.65,32.69,48000.0,18.6026,18.6311,18.6026,18.6254,48000.0
2005-12-15 15:40:00,32.69,32.78,32.69,32.76,104600.0,18.6254,18.6767,18.6254,18.6653,104600.0
2005-12-15 15:50:00,32.76,32.79,32.73,32.76,107800.0,18.6653,18.6824,18.6482,18.6653,107800.0
2005-12-16 09:30:00,32.8,32.85,32.8,32.84,558800.0,18.6881,18.7165,18.6881,18.7108,558800.0
2005-12-16 09:40:00,32.84,32.9,32.82,32.87,61400.0,18.7108,18.745,18.6995,18.7279,61400.0
2005-12-16 09:50:00,32.87,32.96,32.86,32.95,60200.0,18.7279,18.7792,18.7222,18.7735,60200.0
2005-12-16 10:00:00,32.95,32.96,32.88,32.9,30900.0,18.7735,18.7792,18.7336,18.745,30900.0
2005-12-16 10:10:00,32.9,32.94,32.86,32.92,27900.0,18.745,18.7678,18.7222,18.7564,27900.0
2005-12-16 10:20:00,32.9,32.9,32.75,32.77,72300.0,18.745,18.745,18.6596,18.671,72300.0
2005-12-16 10:30:00,32.78,32.78,32.71,32.74,25900.0,18.6767,18.6767,18.6368,18.6539,25900.0
2005-12-16 10:40:00,32.74,32.79,32.74,32.75,14900.0,18.6539,18.6824,18.6539,18.6596,14900.0
2005-12-16 10:50:00,32.75,32.78,32.72,32.73,23800.0,18.6596,18.6767,18.6425,18.6482,23800.0
2005-12-16 11:00:00,32.74,32.74,32.64,32.71,28200.0,18.6539,18.6539,18.5969,18.6368,28200.0
2005-12-16 11:10:00,32.72,32.76,32.71,32.73,22000.0,18.6425,18.6653,18.6368,18.6482,22000.0
2005-12-16 11:20:00,32.71,32.71,32.61,32.61,13500.0,18.6368,18.6368,18.5798,18.5798,13500.0
2005-12-16 11:30:00,32.61,32.61,32.56,32.57,26200.0,18.5798,18.5798,18.5513,18.557,26200.0
2005-12-16 11:40:00,32.57,32.62,32.5,32.57,49100.0,18.557,18.5855,18.5171,18.557,49100.0
2005-12-16 11:50:00,32.55,32.63,32.55,32.59,35700.0,18.5456,18.5912,18.5456,18.5684,35700.0
2005-12-16 12:00:00,32.59,32.65,32.59,32.61,43200.0,18.5684,18.6026,18.5684,18.5798,43200.0
2005-12-16 12:10:00,32.61,32.67,32.6,32.62,26200.0,18.5798,18.614,18.5741,18.5855,26200.0
2005-12-16 12:20:00,32.62,32.71,32.61,32.7,32300.0,18.5855,18.6368,18.5798,18.6311,32300.0
2005-12-16 12:30:00,32.69,32.72,32.68,32.69,13500.0,18.6254,18.6425,18.6197,18.6254,13500.0
2005-12-16 12:40:00,32.7,32.7,32.66,32.68,37200.0,18.6311,18.6311,18.6083,18.6197,37200.0
2005-12-16 12:50:00,32.68,32.69,32.66,32.67,27900.0,18.6197,18.6254,18.6083,18.614,27900.0
2005-12-16 13:00:00,32.66,32.74,32.63,32.71,45600.0,18.6083,18.6539,18.5912,18.6368,45600.0
2005-12-16 13:10:00,32.71,32.71,32.6,32.63,30300.0,18.6368,18.6368,18.5741,18.5912,30300.0
2005-12-16 13:20:00,32.63,32.63,32.61,32.62,8800.0,18.5912,18.5912,18.5798,18.5855,8800.0
2005-12-16 13:30:00,32.63,32.65,32.61,32.62,27700.0,18.5912,18.6026,18.5798,18.5855,27700.0
2005-12-16 13:40:00,32.63,32.66,32.63,32.66,20200.0,18.5912,18.6083,18.5912,18.6083,20200.0
2005-12-16 13:50:00,32.66,32.67,32.61,32.61,24800.0,18.6083,18.614,18.5798,18.5798,24800.0
2005-12-16 14:00:00,32.62,32.63,32.59,32.6,19300.0,18.5855,18.5912,18.5684,18.5741,19300.0
2005-12-16 14:10:00,32.59,32.61,32.58,32.59,34500.0,18.5684,18.5798,18.5627,18.5684,34500.0
2005-12-16 14:20:00,32.6,32.61,32.57,32.58,43300.0,18.5741,18.5798,18.557,18.5627,43300.0
2005-12-16 14:30:00,32.58,32.62,32.58,32.6,43800.0,18.5627,18.5855,18.5627,18.5741,43800.0
2005-12-16 14:40:00,32.6,32.61,32.59,32.59,33400.0,18.5741,18.5798,18.5684,18.5684,33400.0
2005-12-16 14:50:00,32.59,32.6,32.53,32.55,50500.0,18.5684,18.5741,18.5342,18.5456,50500.0
2005-12-16 15:00:00,32.55,32.58,32.53,32.55,36200.0,18.5456,18.5627,18.5342,18.5456,36200.0
2005-12-16 15:10:00,32.55,32.57,32.53,32.55,32800.0,18.5456,18.557,18.5342,18.5456,32800.0
2005-12-16 15:20:00,32.54,32.55,32.5,32.51,61100.0,18.5399,18.5456,18.5171,18.5228,61100.0
2005-12-16 15:30:00,32.52,32.61,32.52,32.61,72600.0,18.5285,18.5798,18.5285,18.5798,72600.0
2005-12-16 15:40:00,32.61,32.64,32.6,32.62,94400.0,18.5798,18.5969,18.5741,18.5855,94400.0
2005-12-16 15:50:00,32.62,32.64,32.58,32.64,117500.0,18.5855,18.5969,18.5627,18.5969,117500.0
2005-12-19 09:30:00,32.42,32.6,32.2,32.31,121500.0,18.4715,18.5741,18.3462,18.4089,121500.0
2005-12-19 09:40:00,32.28,32.34,32.25,32.31,39600.0,18.3918,18.426,18.3747,18.4089,39600.0
2005-12-19 09:50:00,32.31,32.32,32.23,32.24,50400.0,18.4089,18.4146,18.3633,18.369,50400.0
2005-12-19 10:00:00,32.24,32.47,32.24,32.44,40800.0,18.369,18.5,18.369,18.4829,40800.0
2005-12-19 10:10:00,32.44,32.56,32.43,32.55,45100.0,18.4829,18.5513,18.4772,18.5456,45100.0
2005-12-19 10:20:00,32.54,32.54,32.43,32.43,57600.0,18.5399,18.5399,18.4772,18.4772,57600.0
2005-12-19 10:30:00,32.44,32.48,32.39,32.45,74900.0,18.4829,18.5057,18.4545,18.4886,74900.0
2005-12-19 10:40:00,32.45,32.46,32.38,32.42,58000.0,18.4886,18.4943,18.4488,18.4715,58000.0
2005-12-19 10:50:00,32.44,32.48,32.38,32.46,127200.0,18.4829,18.5057,18.4488,18.4943,127200.0
2005-12-19 11:00:00,32.45,32.49,32.44,32.45,33400.0,18.4886,18.5114,18.4829,18.4886,33400.0
2005-12-19 11:10:00,32.45,32.49,32.45,32.48,29600.0,18.4886,18.5114,18.4886,18.5057,29600.0
2005-12-19 11:20:00,32.48,32.5,32.45,32.46,33000.0,18.5057,18.5171,18.4886,18.4943,33000.0
2005-12-19 11:30:00,32.46,32.49,32.45,32.46,44900.0,18.4943,18.5114,18.4886,18.4943,44900.0
2005-12-19 11:40:00,32.47,32.48,32.45,32.47,17900.0,18.5,18.5057,18.4886,18.5,17900.0
2005-12-19 11:50:00,32.46,32.48,32.43,32.43,36100.0,18.4943,18.5057,18.4772,18.4772,36100.0
2005-12-19 12:00:00,32.44,32.47,32.44,32.45,35400.0,18.4829,18.5,18.4829,18.4886,35400.0
2005-12-19 12:10:00,32.45,32.46,32.42,32.43,30500.0,18.4886,18.4943,18.4715,18.4772,30500.0
2005-12-19 12:20:00,32.43,32.48,32.43,32.46,32200.0,18.4772,18.5057,18.4772,18.4943,32200.0
2005-12-19 12:30:00,32.44,32.49,32.44,32.47,37300.0,18.4829,18.5114,18.4829,18.5,37300.0
2005-12-19 12:40:00,32.49,32.49,32.44,32.46,17100.0,18.5114,18.5114,18.4829,18.4943,17100.0
2005-12-19 12:50:00,32.45,32.48,32.45,32.45,27300.0,18.4886,18.5057,18.4886,18.4886,27300.0
2005-12-19 13:00:00,32.45,32.46,32.39,32.39,31800.0,18.4886,18.4943,18.4545,18.4545,31800.0
2005-12-19 13:10:00,32.4,32.43,32.4,32.43,14100.0,18.4602,18.4772,18.4602,18.4772,14100.0
2005-12-19 13:20:00,32.44,32.5,32.44,32.48,44700.0,18.4829,18.5171,18.4829,18.5057,44700.0
2005-12-19 13:30:00,32.47,32.51,32.47,32.5,47300.0,18.5,18.5228,18.5,18.5171,47300.0
2005-12-19 13:40:00,32.5,32.51,32.48,32.5,49900.0,18.5171,18.5228,18.5057,18.5171,49900.0
2005-12-19 13:50:00,32.5,32.51,32.48,32.49,18000.0,18.5171,18.5228,18.5057,18.5114,18000.0
2005-12-19 14:00:00,32.5,32.5,32.45,32.47,40200.0,18.5171,18.5171,18.4886,18.5,40200.0
2005-12-19 14:10:00,32.48,32.5,32.45,32.45,27200.0,18.5057,18.5171,18.4886,18.4886,27200.0
2005-12-19 14:20:00,32.45,32.48,32.45,32.46,22400.0,18.4886,18.5057,18.4886,18.4943,22400.0
2005-12-19 14:30:00,32.45,32.47,32.44,32.46,53800.0,18.4886,18.5,18.4829,18.4943,53800.0
2005-12-19 14:40:00,32.46,32.47,32.44,32.46,42500.0,18.4943,18.5,18.4829,18.4943,42500.0
2005-12-19 14:50:00,32.46,32.47,32.45,32.47,75100.0,18.4943,18.5,18.4886,18.5,75100.0
2005-12-19 15:00:00,32.46,32.48,32.4,32.44,69000.0,18.4943,18.5057,18.4602,18.4829,69000.0
2005-12-19 15:10:00,32.45,32.46,32.39,32.4,29200.0,18.4886,18.4943,18.4545,18.4602,29200.0
2005-12-19 15:20:00,32.4,32.45,32.4,32.42,49000.0,18.4602,18.4886,18.4602,18.4715,49000.0
2005-12-19 15:30:00,32.43,32.47,32.42,32.46,56500.0,18.4772,18.5,18.4715,18.4943,56500.0
2005-12-19 15:40:00,32.46,32.49,32.45,32.47,76100.0,18.4943,18.5114,18.4886,18.5,76100.0
2005-12-19 15:50:00,32.47,32.52,32.45,32.5,140700.0,18.5,18.5285,18.4886,18.5171,140700.0
2005-12-20 09:30:00,32.47,32.58,32.47,32.49,97800.0,18.5,18.5627,18.5,18.5114,97800.0
2005-12-20 09:40:00,32.53,32.56,32.49,32.5,35700.0,18.5342,18.5513,18.5114,18.5171,35700.0
2005-12-20 09:50:00,32.5,32.51,32.47,32.47,27000.0,18.5171,18.5228,18.5,18.5,27000.0
2005-12-20 10:00:00,32.48,32.48,32.43,32.47,32100.0,18.5057,18.5057,18.4772,18.5,32100.0
2005-12-20 10:10:00,32.47,32.51,32.41,32.45,27200.0,18.5,18.5228,18.4659,18.4886,27200.0
2005-12-20 10:20:00,32.45,32.45,32.41,32.41,27900.0,18.4886,18.4886,18.4659,18.4659,27900.0
2005-12-20 10:30:00,32.41,32.48,32.41,32.46,47200.0,18.4659,18.5057,18.4659,18.4943,47200.0
2005-12-20 10:40:00,32.46,32.48,32.45,32.47,76800.0,18.4943,18.5057,18.4886,18.5,76800.0
2005-12-20 10:50:00,32.45,32.49,32.44,32.48,32600.0,18.4886,18.5114,18.4829,18.5057,32600.0
2005-12-20 11:00:00,32.48,32.49,32.46,32.49,16500.0,18.5057,18.5114,18.4943,18.5114,16500.0
2005-12-20 11:10:00,32.48,32.5,32.45,32.46,30800.0,18.5057,18.5171,18.4886,18.4943,30800.0
2005-12-20 11:20:00,32.46,32.5,32.45,32.47,34700.0,18.4943,18.5171,18.4886,18.5,34700.0
2005-12-20 11:30:00,32.47,32.49,32.46,32.47,25300.0,18.5,18.5114,18.4943,18.5,25300.0
2005-12-20 11:40:00,32.47,32.49,32.46,32.47,29000.0,18.5,18.5114,18.4943,18.5,29000.0
2005-12-20 11:50:00,32.48,32.49,32.43,32.45,111600.0,18.5057,18.5114,18.4772,18.4886,111600.0
2005-12-20 12:00:00,32.45,32.45,32.43,32.43,22800.0,18.4886,18.4886,18.4772,18.4772,22800.0
2005-12-20 12:10:00,32.43,32.44,32.42,32.43,14000.0,18.4772,18.4829,18.4715,18.4772,14000.0
2005-12-20 12:20:00,32.43,32.46,32.42,32.42,33700.0,18.4772,18.4943,18.4715,18.4715,33700.0
2005-12-20 12:30:00,32.42,32.43,32.4,32.4,57600.0,18.4715,18.4772,18.4602,18.4602,57600.0
2005-12-20 12:40:00,32.4,32.4,32.32,32.4,28900.0,18.4602,18.4602,18.4146,18.4602,28900.0
2005-12-20 12:50:00,32.4,32.4,32.37,32.39,23200.0,18.4602,18.4602,18.4431,18.4545,23200.0
2005-12-20 13:00:00,32.38,32.43,32.37,32.39,21700.0,18.4488,18.4772,18.4431,18.4545,21700.0
2005-12-20 13:10:00,32.39,32.39,32.31,32.33,15700.0,18.4545,18.4545,18.4089,18.4203,15700.0
2005-12-20 13:20:00,32.31,32.34,32.28,32.3,19400.0,18.4089,18.426,18.3918,18.4032,19400.0
2005-12-20 13:30:00,32.29,32.29,32.19,32.2,22800.0,18.3975,18.3975,18.3405,18.3462,22800.0
2005-12-20 13:40:00,32.21,32.22,32.16,32.2,31400.0,18.3519,18.3576,18.3234,18.3462,31400.0
2005-12-20 13:50:00,32.17,32.2,32.12,32.16,32300.0,18.3291,18.3462,18.3006,18.3234,32300.0
2005-12-20 14:00:00,32.16,32.18,32.1,32.11,35200.0,18.3234,18.3348,18.2892,18.2949,35200.0
2005-12-20 14:10:00,32.11,32.13,32.07,32.08,42800.0,18.2949,18.3063,18.2721,18.2778,42800.0
2005-12-20 14:20:00,32.07,32.12,32.06,32.11,43100.0,18.2721,18.3006,18.2664,18.2949,43100.0
2005-12-20 14:30:00,32.1,32.23,32.09,32.19,38300.0,18.2892,18.3633,18.2835,18.3405,38300.0
2005-12-20 14:40:00,32.19,32.22,32.17,32.21,31500.0,18.3405,18.3576,18.3291,18.3519,31500.0
2005-12-20 14:50:00,32.21,32.26,32.19,32.24,39700.0,18.3519,18.3804,18.3405,18.369,39700.0
2005-12-20 15:00:00,32.24,32.25,32.18,32.21,33700.0,18.369,18.3747,18.3348,18.3519,33700.0
2005-12-20 15:10:00,32.19,32.21,32.16,32.17,31100.0,18.3405,18.3519,18.3234,18.3291,31100.0
2005-12-20 15:20:00,32.17,32.18,32.09,32.1,39200.0,18.3291,18.3348,18.2835,18.2892,39200.0
2005-12-20 15:30:00,32.1,32.21,32.06,32.11,50900.0,18.2892,18.3519,18.2664,18.2949,50900.0
2005-12-20 15:40:00,32.11,32.16,32.1,32.14,42800.0,18.2949,18.3234,18.2892,18.312,42800.0
2005-12-20 15:50:00,32.14,32.16,32.12,32.13,54900.0,18.312,18.3234,18.3006,18.3063,54900.0
2005-12-21 09:30:00,32.12,32.25,32.12,32.2,73800.0,18.3006,18.3747,18.3006,18.3462,73800.0
2005-12-21 09:40:00,32.2,32.35,32.15,32.16,51400.0,18.3462,18.4317,18.3177,18.3234,51400.0
2005-12-21 09:50:00,32.16,32.23,32.16,32.2,26900.0,18.3234,18.3633,18.3234,18.3462,26900.0
2005-12-21 10:00:00,32.2,32.24,32.18,32.24,36800.0,18.3462,18.369,18.3348,18.369,36800.0
2005-12-21 10:10:00,32.23,32.3,32.19,32.3,62900.0,18.3633,18.4032,18.3405,18.4032,62900.0
2005-12-21 10:20:00,32.29,32.35,32.26,32.35,59000.0,18.3975,18.4317,18.3804,18.4317,59000.0
2005-12-21 10:30:00,32.34,32.36,32.26,32.32,41100.0,18.426,18.4374,18.3804,18.4146,41100.0
2005-12-21 10:40:00,32.32,32.32,32.21,32.21,24400.0,18.4146,18.4146,18.3519,18.3519,24400.0
2005-12-21 10:50:00,32.22,32.22,32.13,32.15,29100.0,18.3576,18.3576,18.3063,18.3177,29100.0
2005-12-21 11:00:00,32.16,32.19,32.13,32.19,26500.0,18.3234,18.3405,18.3063,18.3405,26500.0
2005-12-21 11:10:00,32.19,32.22,32.16,32.17,19200.0,18.3405,18.3576,18.3234,18.3291,19200.0
2005-12-21 11:20:00,32.18,32.19,32.15,32.16,29400.0,18.3348,18.3405,18.3177,18.3234,29400.0
2005-12-21 11:30:00,32.16,32.21,32.15,32.2,33700.0,18.3234,18.3519,18.3177,18.3462,33700.0
2005-12-21 11:40:00,32.21,32.25,32.2,32.22,40800.0,18.3519,18.3747,18.3462,18.3576,40800.0
2005-12-21 11:50:00,32.24,32.25,32.17,32.21,25600.0,18.369,18.3747,18.3291,18.3519,25600.0
2005-12-21 12:00:00,32.2,32.24,32.12,32.23,88400.0,18.3462,18.369,18.3006,18.3633,88400.0
2005-12-21 12:10:00,32.23,32.25,32.2,32.2,22800.0,18.3633,18.3747,18.3462,18.3462,22800.0
2005-12-21 12:20:00,32.2,32.21,32.17,32.18,41500.0,18.3462,18.3519,18.3291,18.3348,41500.0
2005-12-21 12:30:00,32.18,32.23,32.16,32.23,74500.0,18.3348,18.3633,18.3234,18.3633,74500.0
2005-12-21 12:40:00,32.21,32.24,32.19,32.21,16000.0,18.3519,18.369,18.3405,18.3519,16000.0
2005-12-21 12:50:00,32.21,32.22,32.2,32.2,16800.0,18.3519,18.3576,18.3462,18.3462,16800.0
2005-12-21 13:00:00,32.2,32.21,32.18,32.2,23900.0,18.3462,18.3519,18.3348,18.3462,23900.0
2005-12-21 13:10:00,32.2,32.24,32.17,32.18,36200.0,18.3462,18.369,18.3291,18.3348,36200.0
2005-12-21 13:20:00,32.18,32.18,32.11,32.17,53500.0,18.3348,18.3348,18.2949,18.3291,53500.0
2005-12-21 13:30:00,32.16,32.16,32.1,32.1,54600.0,18.3234,18.3234,18.2892,18.2892,54600.0
2005-12-21 13:40:00,32.1,32.15,32.09,32.13,34700.0,18.2892,18.3177,18.2835,18.3063,34700.0
2005-12-21 13:50:00,32.13,32.14,32.1,32.14,33600.0,18.3063,18.312,18.2892,18.312,33600.0
2005-12-21 14:00:00,32.15,32.18,32.11,32.15,32700.0,18.3177,18.3348,18.2949,18.3177,32700.0
2005-12-21 14:10:00,32.15,32.16,32.12,32.16,30100.0,18.3177,18.3234,18.3006,18.3234,30100.0
2005-12-21 14:20:00,32.17,32.19,32.15,32.17,31100.0,18.3291,18.3405,18.3177,18.3291,31100.0
2005-12-21 14:30:00,32.16,32.18,32.15,32.16,24900.0,18.3234,18.3348,18.3177,18.3234,24900.0
2005-12-21 14:40:00,32.16,32.17,32.1,32.12,21700.0,18.3234,18.3291,18.2892,18.3006,21700.0
2005-12-21 14:50:00,32.13,32.14,32.09,32.09,31200.0,18.3063,18.312,18.2835,18.2835,31200.0
2005-12-21 15:00:00,32.1,32.12,32.03,32.06,38000.0,18.2892,18.3006,18.2493,18.2664,38000.0
2005-12-21 15:10:00,32.05,32.08,32.03,32.07,26200.0,18.2607,18.2778,18.2493,18.2721,26200.0
2005-12-21 15:20:00,32.08,32.09,32.04,32.07,43600.0,18.2778,18.2835,18.255,18.2721,43600.0
2005-12-21 15:30:00,32.07,32.11,32.07,32.11,38500.0,18.2721,18.2949,18.2721,18.2949,38500.0
2005-12-21 15:40:00,32.1,32.15,32.1,32.14,36200.0,18.2892,18.3177,18.2892,18.312,36200.0
2005-12-21 15:50:00,32.15,32.16,32.13,32.14,80600.0,18.3177,18.3234,18.3063,18.312,80600.0
2005-12-22 09:30:00,32.02,32.03,31.91,32.0,128500.0,18.2436,18.2493,18.181,18.2323,128500.0
2005-12-22 09:40:00,32.0,32.04,31.99,32.0,29400.0,18.2323,18.255,18.2266,18.2323,29400.0
2005-12-22 09:50:00,32.0,32.04,31.98,32.01,11800.0,18.2323,18.255,18.2209,18.2379,11800.0
2005-12-22 10:00:00,32.01,32.02,31.96,31.97,27500.0,18.2379,18.2436,18.2095,18.2152,27500.0
2005-12-22 10:10:00,31.97,32.0,31.95,31.99,13600.0,18.2152,18.2323,18.2038,18.2266,13600.0
2005-12-22 10:20:00,32.0,32.0,31.95,31.99,22400.0,18.2323,18.2323,18.2038,18.2266,22400.0
2005-12-22 10:30:00,31.99,32.0,31.95,31.98,30300.0,18.2266,18.2323,18.2038,18.2209,30300.0
2005-12-22 10:40:00,31.97,32.01,31.97,31.99,23100.0,18.2152,18.2379,18.2152,18.2266,23100.0
2005-12-22 10:50:00,32.0,32.0,31.97,31.99,34100.0,18.2323,18.2323,18.2152,18.2266,34100.0
2005-12-22 11:00:00,31.99,32.01,31.97,32.01,22100.0,18.2266,18.2379,18.2152,18.2379,22100.0
2005-12-22 11:10:00,32.0,32.01,31.93,32.0,40000.0,18.2323,18.2379,18.1924,18.2323,40000.0
2005-12-22 11:20:00,32.0,32.01,31.96,31.99,29700.0,18.2323,18.2379,18.2095,18.2266,29700.0
2005-12-22 11:30:00,31.99,32.02,31.99,31.99,39000.0,18.2266,18.2436,18.2266,18.2266,39000.0
2005-12-22 11:40:00,31.99,32.0,31.94,31.98,29000.0,18.2266,18.2323,18.1981,18.2209,29000.0
2005-12-22 11:50:00,31.97,31.98,31.95,31.96,33300.0,18.2152,18.2209,18.2038,18.2095,33300.0
2005-12-22 12:00:00,31.95,31.98,31.93,31.94,261500.0,18.2038,18.2209,18.1924,18.1981,261500.0
2005-12-22 12:10:00,31.94,31.98,31.94,31.98,18700.0,18.1981,18.2209,18.1981,18.2209,18700.0
2005-12-22 12:20:00,31.97,31.98,31.92,31.94,24400.0,18.2152,18.2209,18.1867,18.1981,24400.0
2005-12-22 12:30:00,31.94,31.95,31.92,31.95,28900.0,18.1981,18.2038,18.1867,18.2038,28900.0
2005-12-22 12:40:00,31.93,31.96,31.93,31.94,13400.0,18.1924,18.2095,18.1924,18.1981,13400.0
2005-12-22 12:50:00,31.94,31.95,31.92,31.95,11100.0,18.1981,18.2038,18.1867,18.2038,11100.0
2005-12-22 13:00:00,31.95,31.98,31.94,31.97,11300.0,18.2038,18.2209,18.1981,18.2152,11300.0
2005-12-22 13:10:00,31.97,31.97,31.92,31.95,11900.0,18.2152,18.2152,18.1867,18.2038,11900.0
2005-12-22 13:20:00,31.94,31.95,31.92,31.92,13900.0,18.1981,18.2038,18.1867,18.1867,13900.0
2005-12-22 13:30:00,31.93,31.95,31.92,31.95,23200.0,18.1924,18.2038,18.1867,18.2038,23200.0
2005-12-22 13:40:00,31.95,31.95,31.92,31.93,43100.0,18.2038,18.2038,18.1867,18.1924,43100.0
2005-12-22 13:50:00,31.94,31.95,31.92,31.94,25500.0,18.1981,18.2038,18.1867,18.1981,25500.0
2005-12-22 14:00:00,31.94,31.97,31.93,31.95,25500.0,18.1981,18.2152,18.1924,18.2038,25500.0
2005-12-22 14:10:00,31.97,31.99,31.94,31.97,21700.0,18.2152,18.2266,18.1981,18.2152,21700.0
2005-12-22 14:20:00,31.97,31.98,31.94,31.95,25200.0,18.2152,18.2209,18.1981,18.2038,25200.0
2005-12-22 14:30:00,31.96,31.99,31.95,31.95,44300.0,18.2095,18.2266,18.2038,18.2038,44300.0
2005-12-22 14:40:00,31.96,31.97,31.92,31.97,36100.0,18.2095,18.2152,18.1867,18.2152,36100.0
2005-12-22 14:50:00,31.96,31.99,31.93,31.94,56400.0,18.2095,18.2266,18.1924,18.1981,56400.0
2005-12-22 15:00:00,31.94,31.95,31.89,31.89,48000.0,18.1981,18.2038,18.1696,18.1696,48000.0
2005-12-22 15:10:00,31.9,31.91,31.82,31.86,55300.0,18.1753,18.181,18.1297,18.1525,55300.0
2005-12-22 15:20:00,31.87,31.92,31.82,31.89,87600.0,18.1582,18.1867,18.1297,18.1696,87600.0
2005-12-22 15:30:00,31.89,31.89,31.87,31.88,38200.0,18.1696,18.1696,18.1582,18.1639,38200.0
2005-12-22 15:40:00,31.88,31.9,31.87,31.89,52000.0,18.1639,18.1753,18.1582,18.1696,52000.0
2005-12-22 15:50:00,31.89,31.95,31.89,31.92,93600.0,18.1696,18.2038,18.1696,18.1867,93600.0
2005-12-23 09:30:00,32.0,32.2,31.99,32.17,69600.0,18.2323,18.3462,18.2266,18.3291,69600.0
2005-12-23 09:40:00,32.17,32.2,32.1,32.18,28300.0,18.3291,18.3462,18.2892,18.3348,28300.0
2005-12-23 09:50:00,32.18,32.18,32.01,32.03,23100.0,18.3348,18.3348,18.2379,18.2493,23100.0
2005-12-23 10:00:00,32.03,32.03,31.98,32.0,28300.0,18.2493,18.2493,18.2209,18.2323,28300.0
2005-12-23 10:10:00,31.99,32.08,31.99,32.07,22100.0,18.2266,18.2778,18.2266,18.2721,22100.0
2005-12-23 10:20:00,32.06,32.06,31.96,31.99,41000.0,18.2664,18.2664,18.2095,18.2266,41000.0
2005-12-23 10:30:00,31.98,31.98,31.92,31.92,20500.0,18.2209,18.2209,18.1867,18.1867,20500.0
2005-12-23 10:40:00,31.92,31.94,31.84,31.85,29200.0,18.1867,18.1981,18.1411,18.1468,29200.0
2005-12-23 10:50:00,31.85,31.9,31.84,31.88,24200.0,18.1468,18.1753,18.1411,18.1639,24200.0
2005-12-23 11:00:00,31.88,31.98,31.88,31.97,33100.0,18.1639,18.2209,18.1639,18.2152,33100.0
2005-12-23 11:10:00,31.98,31.98,31.94,31.98,20000.0,18.2209,18.2209,18.1981,18.2209,20000.0
2005-12-23 11:20:00,31.97,31.99,31.9,31.95,36200.0,18.2152,18.2266,18.1753,18.2038,36200.0
2005-12-23 11:30:00,31.95,31.95,31.9,31.94,30000.0,18.2038,18.2038,18.1753,18.1981,30000.0
2005-12-23 11:40:00,31.94,31.98,31.93,31.97,11000.0,18.1981,18.2209,18.1924,18.2152,11000.0
2005-12-23 11:50:00,31.98,32.02,31.98,32.02,16500.0,18.2209,18.2436,18.2209,18.2436,16500.0
2005-12-23 12:00:00,32.02,32.02,32.0,32.02,12000.0,18.2436,18.2436,18.2323,18.2436,12000.0
2005-12-23 12:10:00,32.02,32.04,32.0,32.0,22300.0,18.2436,18.255,18.2323,18.2323,22300.0
2005-12-23 12:20:00,32.03,32.04,32.0,32.01,14000.0,18.2493,18.255,18.2323,18.2379,14000.0
2005-12-23 12:30:00,32.01,32.05,32.01,32.03,17100.0,18.2379,18.2607,18.2379,18.2493,17100.0
2005-12-23 12:40:00,32.02,32.03,31.98,31.99,24600.0,18.2436,18.2493,18.2209,18.2266,24600.0
2005-12-23 12:50:00,32.0,32.0,31.96,31.99,14400.0,18.2323,18.2323,18.2095,18.2266,14400.0
2005-12-23 13:00:00,32.0,32.0,31.95,31.98,39600.0,18.2323,18.2323,18.2038,18.2209,39600.0
2005-12-23 13:10:00,31.98,32.01,31.98,31.98,12000.0,18.2209,18.2379,18.2209,18.2209,12000.0
2005-12-23 13:20:00,32.0,32.0,31.97,32.0,24500.0,18.2323,18.2323,18.2152,18.2323,24500.0
2005-12-23 13:30:00,31.99,32.07,31.99,32.05,54400.0,18.2266,18.2721,18.2266,18.2607,54400.0
2005-12-23 13:40:00,32.08,32.14,32.08,32.08,33200.0,18.2778,18.312,18.2778,18.2778,33200.0
2005-12-23 13:50:00,32.11,32.11,32.05,32.07,9300.0,18.2949,18.2949,18.2607,18.2721,9300.0
2005-12-23 14:00:00,32.06,32.07,32.01,32.01,10600.0,18.2664,18.2721,18.2379,18.2379,10600.0
2005-12-23 14:10:00,32.0,32.02,31.99,32.02,17600.0,18.2323,18.2436,18.2266,18.2436,17600.0
2005-12-23 14:20:00,32.0,32.01,31.97,31.99,26500.0,18.2323,18.2379,18.2152,18.2266,26500.0
2005-12-23 14:30:00,31.98,31.99,31.97,31.98,8200.0,18.2209,18.2266,18.2152,18.2209,8200.0
2005-12-23 14:40:00,31.98,32.0,31.98,31.98,11000.0,18.2209,18.2323,18.2209,18.2209,11000.0
2005-12-23 14:50:00,31.99,31.99,31.93,31.94,17900.0,18.2266,18.2266,18.1924,18.1981,17900.0
2005-12-23 15:00:00,31.94,31.95,31.93,31.94,19500.0,18.1981,18.2038,18.1924,18.1981,19500.0
2005-12-23 15:10:00,31.94,31.94,31.9,31.9,26300.0,18.1981,18.1981,18.1753,18.1753,26300.0
2005-12-23 15:20:00,31.91,31.94,31.89,31.9,28300.0,18.181,18.1981,18.1696,18.1753,28300.0
2005-12-23 15:30:00,31.89,31.94,31.88,31.9,38500.0,18.1696,18.1981,18.1639,18.1753,38500.0
2005-12-23 15:40:00,31.9,31.91,31.86,31.9,67900.0,18.1753,18.181,18.1525,18.1753,67900.0
2005-12-23 15:50:00,31.91,31.94,31.89,31.92,48500.0,18.181,18.1981,18.1696,18.1867,48500.0
2005-12-27 09:30:00,31.88,31.99,31.87,31.98,53000.0,18.1639,18.2266,18.1582,18.2209,53000.0
2005-12-27 09:40:00,31.99,32.06,31.98,32.01,15000.0,18.2266,18.2664,18.2209,18.2379,15000.0
2005-12-27 09:50:00,32.01,32.09,32.01,32.01,13800.0,18.2379,18.2835,18.2379,18.2379,13800.0
2005-12-27 10:00:00,32.01,32.05,31.95,31.96,28600.0,18.2379,18.2607,18.2038,18.2095,28600.0
2005-12-27 10:10:00,31.97,32.05,31.95,32.01,28500.0,18.2152,18.2607,18.2038,18.2379,28500.0
2005-12-27 10:20:00,31.99,32.01,31.98,31.99,25400.0,18.2266,18.2379,18.2209,18.2266,25400.0
2005-12-27 10:30:00,31.99,32.0,31.97,32.0,15200.0,18.2266,18.2323,18.2152,18.2323,15200.0
2005-12-27 10:40:00,32.0,32.0,31.96,31.96,11300.0,18.2323,18.2323,18.2095,18.2095,11300.0
2005-12-27 10:50:00,31.97,31.97,31.9,31.91,30500.0,18.2152,18.2152,18.1753,18.181,30500.0
2005-12-27 11:00:00,31.91,31.92,31.85,31.87,27700.0,18.181,18.1867,18.1468,18.1582,27700.0
2005-12-27 11:10:00,31.85,31.97,31.84,31.91,29300.0,18.1468,18.2152,18.1411,18.181,29300.0
2005-12-27 11:20:00,31.92,31.92,31.88,31.92,24900.0,18.1867,18.1867,18.1639,18.1867,24900.0
2005-12-27 11:30:00,31.92,31.92,31.88,31.89,20300.0,18.1867,18.1867,18.1639,18.1696,20300.0
2005-12-27 11:40:00,31.9,31.9,31.85,31.85,16700.0,18.1753,18.1753,18.1468,18.1468,16700.0
2005-12-27 11:50:00,31.84,31.86,31.8,31.81,21000.0,18.1411,18.1525,18.1183,18.124,21000.0
2005-12-27 12:00:00,31.81,31.81,31.77,31.8,15800.0,18.124,18.124,18.1012,18.1183,15800.0
2005-12-27 12:10:00,31.8,31.8,31.76,31.76,18000.0,18.1183,18.1183,18.0955,18.0955,18000.0
2005-12-27 12:20:00,31.77,31.77,31.72,31.77,29300.0,18.1012,18.1012,18.0727,18.1012,29300.0
2005-12-27 12:30:00,31.77,31.79,31.75,31.79,19700.0,18.1012,18.1126,18.0898,18.1126,19700.0
2005-12-27 12:40:00,31.79,31.8,31.76,31.8,23100.0,18.1126,18.1183,18.0955,18.1183,23100.0
2005-12-27 12:50:00,31.79,31.81,31.73,31.73,29100.0,18.1126,18.124,18.0784,18.0784,29100.0
2005-12-27 13:00:00,31.72,31.76,31.7,31.76,25500.0,18.0727,18.0955,18.0613,18.0955,25500.0
2005-12-27 13:10:00,31.75,31.81,31.75,31.78,33000.0,18.0898,18.124,18.0898,18.1069,33000.0
2005-12-27 13:20:00,31.78,31.78,31.68,31.7,31900.0,18.1069,18.1069,18.0499,18.0613,31900.0
2005-12-27 13:30:00,31.71,31.72,31.65,31.67,24500.0,18.067,18.0727,18.0328,18.0442,24500.0
2005-12-27 13:40:00,31.68,31.69,31.67,31.69,11400.0,18.0499,18.0556,18.0442,18.0556,11400.0
2005-12-27 13:50:00,31.69,31.71,31.61,31.66,37000.0,18.0556,18.067,18.01,18.0385,37000.0
2005-12-27 14:00:00,31.65,31.71,31.64,31.68,16400.0,18.0328,18.067,18.0271,18.0499,16400.0
2005-12-27 14:10:00,31.69,31.69,31.65,31.66,17400.0,18.0556,18.0556,18.0328,18.0385,17400.0
2005-12-27 14:20:00,31.64,31.66,31.61,31.65,35300.0,18.0271,18.0385,18.01,18.0328,35300.0
2005-12-27 14:30:00,31.65,31.68,31.64,31.67,21400.0,18.0328,18.0499,18.0271,18.0442,21400.0
2005-12-27 14:40:00,31.67,31.69,31.66,31.67,38400.0,18.0442,18.0556,18.0385,18.0442,38400.0
2005-12-27 14:50:00,31.66,31.68,31.64,31.64,56300.0,18.0385,18.0499,18.0271,18.0271,56300.0
2005-12-27 15:00:00,31.65,31.65,31.62,31.64,30400.0,18.0328,18.0328,18.0157,18.0271,30400.0
2005-12-27 15:10:00,31.64,31.66,31.62,31.66,34300.0,18.0271,18.0385,18.0157,18.0385,34300.0
2005-12-27 15:20:00,31.65,31.68,31.64,31.68,41600.0,18.0328,18.0499,18.0271,18.0499,41600.0
2005-12-27 15:30:00,31.68,31.68,31.64,31.64,28200.0,18.0499,18.0499,18.0271,18.0271,28200.0
2005-12-27 15:40:00,31.64,31.65,31.58,31.61,60500.0,18.0271,18.0328,17.993,18.01,60500.0
2005-12-27 15:50:00,31.61,31.64,31.59,31.63,66300.0,18.01,18.0271,17.9987,18.0214,66300.0
2005-12-28 09:30:00,31.7,31.71,31.54,31.58,49600.0,18.0613,18.067,17.9702,17.993,49600.0
2005-12-28 09:40:00,31.56,31.58,31.5,31.5,32100.0,17.9816,17.993,17.9474,17.9474,32100.0
2005-12-28 09:50:00,31.5,31.58,31.5,31.54,17300.0,17.9474,17.993,17.9474,17.9702,17300.0
2005-12-28 10:00:00,31.52,31.66,31.52,31.54,31500.0,17.9588,18.0385,17.9588,17.9702,31500.0
2005-12-28 10:10:00,31.53,31.57,31.5,31.55,24500.0,17.9645,17.9873,17.9474,17.9759,24500.0
2005-12-28 10:20:00,31.54,31.56,31.44,31.49,46800.0,17.9702,17.9816,17.9132,17.9417,46800.0
2005-12-28 10:30:00,31.5,31.51,31.4,31.41,49100.0,17.9474,17.9531,17.8904,17.8961,49100.0
2005-12-28 10:40:00,31.4,31.45,31.38,31.4,42400.0,17.8904,17.9189,17.879,17.8904,42400.0
2005-12-28 10:50:00,31.41,31.45,31.37,31.43,26700.0,17.8961,17.9189,17.8733,17.9075,26700.0
2005-12-28 11:00:00,31.43,31.49,31.42,31.46,20900.0,17.9075,17.9417,17.9018,17.9246,20900.0
2005-12-28 11:10:00,31.48,31.49,31.45,31.46,16400.0,17.936,17.9417,17.9189,17.9246,16400.0
2005-12-28 11:20:00,31.45,31.51,31.44,31.5,39000.0,17.9189,17.9531,17.9132,17.9474,39000.0
2005-12-28 11:30:00,31.5,31.54,31.5,31.54,33300.0,17.9474,17.9702,17.9474,17.9702,33300.0
2005-12-28 11:40:00,31.53,31.55,31.53,31.55,14100.0,17.9645,17.9759,17.9645,17.9759,14100.0
2005-12-28 11:50:00,31.55,31.55,31.48,31.49,21400.0,17.9759,17.9759,17.936,17.9417,21400.0
2005-12-28 12:00:00,31.49,31.49,31.42,31.42,33300.0,17.9417,17.9417,17.9018,17.9018,33300.0
2005-12-28 12:10:00,31.43,31.48,31.42,31.44,44000.0,17.9075,17.936,17.9018,17.9132,44000.0
2005-12-28 12:20:00,31.44,31.46,31.42,31.45,15200.0,17.9132,17.9246,17.9018,17.9189,15200.0
2005-12-28 12:30:00,31.44,31.47,31.42,31.47,13800.0,17.9132,17.9303,17.9018,17.9303,13800.0
2005-12-28 12:40:00,31.47,31.47,31.41,31.41,19300.0,17.9303,17.9303,17.8961,17.8961,19300.0
2005-12-28 12:50:00,31.41,31.43,31.39,31.43,16300.0,17.8961,17.9075,17.8847,17.9075,16300.0
2005-12-28 13:00:00,31.42,31.46,31.41,31.46,19800.0,17.9018,17.9246,17.8961,17.9246,19800.0
2005-12-28 13:10:00,31.46,31.49,31.45,31.49,26700.0,17.9246,17.9417,17.9189,17.9417,26700.0
2005-12-28 13:20:00,31.48,31.49,31.44,31.44,18500.0,17.936,17.9417,17.9132,17.9132,18500.0
2005-12-28 13:30:00,31.44,31.48,31.44,31.47,34300.0,17.9132,17.936,17.9132,17.9303,34300.0
2005-12-28 13:40:00,31.47,31.51,31.46,31.49,29700.0,17.9303,17.9531,17.9246,17.9417,29700.0
2005-12-28 13:50:00,31.49,31.51,31.48,31.49,24800.0,17.9417,17.9531,17.936,17.9417,24800.0
2005-12-28 14:00:00,31.48,31.54,31.47,31.53,44000.0,17.936,17.9702,17.9303,17.9645,44000.0
2005-12-28 14:10:00,31.53,31.57,31.53,31.55,46000.0,17.9645,17.9873,17.9645,17.9759,46000.0
2005-12-28 14:20:00,31.56,31.61,31.54,31.61,32000.0,17.9816,18.01,17.9702,18.01,32000.0
2005-12-28 14:30:00,31.61,31.68,31.59,31.68,40200.0,18.01,18.0499,17.9987,18.0499,40200.0
2005-12-28 14:40:00,31.68,31.7,31.66,31.69,25100.0,18.0499,18.0613,18.0385,18.0556,25100.0
2005-12-28 14:50:00,31.7,31.71,31.65,31.65,20600.0,18.0613,18.067,18.0328,18.0328,20600.0
2005-12-28 15:00:00,31.65,31.67,31.65,31.66,36200.0,18.0328,18.0442,18.0328,18.0385,36200.0
2005-12-28 15:10:00,31.65,31.66,31.6,31.64,89600.0,18.0328,18.0385,18.0043,18.0271,89600.0
2005-12-28 15:20:00,31.64,31.65,31.59,31.63,56800.0,18.0271,18.0328,17.9987,18.0214,56800.0
2005-12-28 15:30:00,31.63,31.65,31.61,31.61,59100.0,18.0214,18.0328,18.01,18.01,59100.0
2005-12-28 15:40:00,31.61,31.69,31.61,31.65,56400.0,18.01,18.0556,18.01,18.0328,56400.0
2005-12-28 15:50:00,31.66,31.66,31.59,31.61,101200.0,18.0385,18.0385,17.9987,18.01,101200.0
2005-12-29 09:30:00,31.73,31.75,31.71,31.72,75500.0,18.0784,18.0898,18.067,18.0727,75500.0
2005-12-29 09:40:00,31.72,31.73,31.67,31.71,17000.0,18.0727,18.0784,18.0442,18.067,17000.0
2005-12-29 09:50:00,31.71,31.74,31.67,31.74,16500.0,18.067,18.0841,18.0442,18.0841,16500.0
2005-12-29 10:00:00,31.72,31.75,31.7,31.74,17300.0,18.0727,18.0898,18.0613,18.0841,17300.0
2005-12-29 10:10:00,31.73,31.73,31.69,31.7,16900.0,18.0784,18.0784,18.0556,18.0613,16900.0
2005-12-29 10:20:00,31.71,31.71,31.62,31.62,24800.0,18.067,18.067,18.0157,18.0157,24800.0
2005-12-29 10:30:00,31.64,31.64,31.56,31.57,26400.0,18.0271,18.0271,17.9816,17.9873,26400.0
2005-12-29 10:40:00,31.56,31.57,31.52,31.54,30400.0,17.9816,17.9873,17.9588,17.9702,30400.0
2005-12-29 10:50:00,31.55,31.55,31.51,31.54,31400.0,17.9759,17.9759,17.9531,17.9702,31400.0
2005-12-29 11:00:00,31.54,31.58,31.53,31.55,51900.0,17.9702,17.993,17.9645,17.9759,51900.0
2005-12-29 11:10:00,31.55,31.55,31.51,31.55,19300.0,17.9759,17.9759,17.9531,17.9759,19300.0
2005-12-29 11:20:00,31.55,31.58,31.54,31.57,17200.0,17.9759,17.993,17.9702,17.9873,17200.0
2005-12-29 11:30:00,31.58,31.64,31.58,31.61,40100.0,17.993,18.0271,17.993,18.01,40100.0
2005-12-29 11:40:00,31.6,31.62,31.55,31.56,27800.0,18.0043,18.0157,17.9759,17.9816,27800.0
2005-12-29 11:50:00,31.57,31.57,31.48,31.48,32300.0,17.9873,17.9873,17.936,17.936,32300.0
2005-12-29 12:00:00,31.48,31.49,31.45,31.47,22100.0,17.936,17.9417,17.9189,17.9303,22100.0
2005-12-29 12:10:00,31.46,31.47,31.44,31.45,20700.0,17.9246,17.9303,17.9132,17.9189,20700.0
2005-12-29 12:20:00,31.45,31.46,31.43,31.43,21500.0,17.9189,17.9246,17.9075,17.9075,21500.0
2005-12-29 12:30:00,31.45,31.46,31.4,31.45,30500.0,17.9189,17.9246,17.8904,17.9189,30500.0
2005-12-29 12:40:00,31.46,31.46,31.37,31.37,59700.0,17.9246,17.9246,17.8733,17.8733,59700.0
2005-12-29 12:50:00,31.37,31.43,31.37,31.4,32600.0,17.8733,17.9075,17.8733,17.8904,32600.0
2005-12-29 13:00:00,31.4,31.43,31.38,31.42,24900.0,17.8904,17.9075,17.879,17.9018,24900.0
2005-12-29 13:10:00,31.41,31.42,31.39,31.42,13600.0,17.8961,17.9018,17.8847,17.9018,13600.0
2005-12-29 13:20:00,31.41,31.43,31.37,31.43,24200.0,17.8961,17.9075,17.8733,17.9075,24200.0
2005-12-29 13:30:00,31.43,31.43,31.4,31.4,18500.0,17.9075,17.9075,17.8904,17.8904,18500.0
2005-12-29 13:40:00,31.4,31.41,31.38,31.39,22400.0,17.8904,17.8961,17.879,17.8847,22400.0
2005-12-29 13:50:00,31.38,31.4,31.36,31.38,23900.0,17.879,17.8904,17.8676,17.879,23900.0
2005-12-29 14:00:00,31.37,31.48,31.36,31.48,40300.0,17.8733,17.936,17.8676,17.936,40300.0
2005-12-29 14:10:00,31.48,31.53,31.48,31.5,30800.0,17.936,17.9645,17.936,17.9474,30800.0
2005-12-29 14:20:00,31.51,31.52,31.47,31.48,20300.0,17.9531,17.9588,17.9303,17.936,20300.0
2005-12-29 14:30:00,31.5,31.51,31.48,31.5,17300.0,17.9474,17.9531,17.936,17.9474,17300.0
2005-12-29 14:40:00,31.5,31.51,31.43,31.45,56100.0,17.9474,17.9531,17.9075,17.9189,56100.0
2005-12-29 14:50:00,31.45,31.49,31.44,31.45,33800.0,17.9189,17.9417,17.9132,17.9189,33800.0
2005-12-29 15:00:00,31.45,31.5,31.45,31.46,57200.0,17.9189,17.9474,17.9189,17.9246,57200.0
2005-12-29 15:10:00,31.47,31.51,31.45,31.45,73800.0,17.9303,17.9531,17.9189,17.9189,73800.0
2005-12-29 15:20:00,31.46,31.47,31.4,31.4,63500.0,17.9246,17.9303,17.8904,17.8904,63500.0
2005-12-29 15:30:00,31.4,31.41,31.35,31.39,49000.0,17.8904,17.8961,17.8619,17.8847,49000.0
2005-12-29 15:40:00,31.39,31.39,31.34,31.35,70800.0,17.8847,17.8847,17.8562,17.8619,70800.0
2005-12-29 15:50:00,31.36,31.39,31.31,31.37,81000.0,17.8676,17.8847,17.8391,17.8733,81000.0
2005-12-30 09:30:00,31.12,31.18,31.06,31.14,102500.0,17.7309,17.765,17.6967,17.7423,102500.0
2005-12-30 09:40:00,31.14,31.14,31.01,31.05,63800.0,17.7423,17.7423,17.6682,17.691,63800.0
2005-12-30 09:50:00,31.03,31.06,30.94,31.04,86100.0,17.6796,17.6967,17.6283,17.6853,86100.0
2005-12-30 10:00:00,31.02,31.05,31.01,31.04,23400.0,17.6739,17.691,17.6682,17.6853,23400.0
2005-12-30 10:10:00,31.04,31.11,31.04,31.1,25700.0,17.6853,17.7252,17.6853,17.7195,25700.0
2005-12-30 10:20:00,31.1,31.2,31.06,31.19,47900.0,17.7195,17.7764,17.6967,17.7707,47900.0
2005-12-30 10:30:00,31.19,31.25,31.16,31.19,40700.0,17.7707,17.8049,17.7537,17.7707,40700.0
2005-12-30 10:40:00,31.2,31.21,31.1,31.2,62600.0,17.7764,17.7821,17.7195,17.7764,62600.0
2005-12-30 10:50:00,31.2,31.21,31.14,31.19,56500.0,17.7764,17.7821,17.7423,17.7707,56500.0
2005-12-30 11:00:00,31.2,31.2,31.13,31.13,29500.0,17.7764,17.7764,17.7366,17.7366,29500.0
2005-12-30 11:10:00,31.14,31.14,31.04,31.05,59800.0,17.7423,17.7423,17.6853,17.691,59800.0
2005-12-30 11:20:00,31.06,31.11,31.05,31.09,73900.0,17.6967,17.7252,17.691,17.7138,73900.0
2005-12-30 11:30:00,31.09,31.17,31.09,31.16,22300.0,17.7138,17.7594,17.7138,17.7537,22300.0
2005-12-30 11:40:00,31.17,31.19,31.12,31.14,31300.0,17.7594,17.7707,17.7309,17.7423,31300.0
2005-12-30 11:50:00,31.14,31.15,31.11,31.12,36700.0,17.7423,17.748,17.7252,17.7309,36700.0
2005-12-30 12:00:00,31.13,31.14,31.1,31.12,33700.0,17.7366,17.7423,17.7195,17.7309,33700.0
2005-12-30 12:10:00,31.12,31.13,31.09,31.1,39500.0,17.7309,17.7366,17.7138,17.7195,39500.0
2005-12-30 12:20:00,31.1,31.13,31.09,31.09,27800.0,17.7195,17.7366,17.7138,17.7138,27800.0
2005-12-30 12:30:00,31.09,31.13,31.09,31.12,13400.0,17.7138,17.7366,17.7138,17.7309,13400.0
2005-12-30 12:40:00,31.12,31.13,31.11,31.11,20000.0,17.7309,17.7366,17.7252,17.7252,20000.0
2005-12-30 12:50:00,31.11,31.12,31.1,31.1,26200.0,17.7252,17.7309,17.7195,17.7195,26200.0
2005-12-30 13:00:00,31.11,31.13,31.1,31.13,15800.0,17.7252,17.7366,17.7195,17.7366,15800.0
2005-12-30 13:10:00,31.13,31.14,31.12,31.13,13900.0,17.7366,17.7423,17.7309,17.7366,13900.0
2005-12-30 13:20:00,31.12,31.13,31.09,31.1,28900.0,17.7309,17.7366,17.7138,17.7195,28900.0
2005-12-30 13:30:00,31.1,31.16,31.1,31.14,29800.0,17.7195,17.7537,17.7195,17.7423,29800.0
2005-12-30 13:40:00,31.13,31.18,31.12,31.18,24300.0,17.7366,17.765,17.7309,17.765,24300.0
2005-12-30 13:50:00,31.16,31.18,31.13,31.17,36100.0,17.7537,17.765,17.7366,17.7594,36100.0
2005-12-30 14:00:00,31.17,31.25,31.15,31.24,24800.0,17.7594,17.8049,17.748,17.7992,24800.0
2005-12-30 14:10:00,31.25,31.26,31.17,31.18,31600.0,17.8049,17.8106,17.7594,17.765,31600.0
2005-12-30 14:20:00,31.17,31.18,31.13,31.13,81400.0,17.7594,17.765,17.7366,17.7366,81400.0
2005-12-30 14:30:00,31.13,31.14,31.11,31.11,48500.0,17.7366,17.7423,17.7252,17.7252,48500.0
2005-12-30 14:40:00,31.12,31.13,31.08,31.09,43600.0,17.7309,17.7366,17.7081,17.7138,43600.0
2005-12-30 14:50:00,31.09,31.11,31.08,31.1,54400.0,17.7138,17.7252,17.7081,17.7195,54400.0
2005-12-30 15:00:00,31.1,31.14,31.09,31.1,32500.0,17.7195,17.7423,17.7138,17.7195,32500.0
2005-12-30 15:10:00,31.1,31.1,31.07,31.08,42000.0,17.7195,17.7195,17.7024,17.7081,42000.0
2005-12-30 15:20:00,31.08,31.1,31.07,31.09,39700.0,17.7081,17.7195,17.7024,17.7138,39700.0
2005-12-30 15:30:00,31.08,31.14,31.08,31.13,52100.0,17.7081,17.7423,17.7081,17.7366,52100.0
2005-12-30 15:40:00,31.13,31.14,31.1,31.11,64100.0,17.7366,17.7423,17.7195,17.7252,64100.0
2005-12-30 15:50:00,31.11,31.11,31.03,31.04,131600.0,17.7252,17.7252,17.6796,17.6853,131600.0
2006-01-03 09:30:00,31.21,31.22,31.1,31.16,86200.0,17.7821,17.7878,17.7195,17.7537,86200.0
2006-01-03 09:40:00,31.13,31.23,31.06,31.09,34500.0,17.7366,17.7935,17.6967,17.7138,34500.0
2006-01-03 09:50:00,31.07,31.14,31.0,31.1,38800.0,17.7024,17.7423,17.6625,17.7195,38800.0
2006-01-03 10:00:00,31.13,31.19,31.02,31.02,36000.0,17.7366,17.7707,17.6739,17.6739,36000.0
2006-01-03 10:10:00,31.03,31.09,30.95,31.0,41800.0,17.6796,17.7138,17.634,17.6625,41800.0
2006-01-03 10:20:00,30.98,31.01,30.98,31.0,27500.0,17.6511,17.6682,17.6511,17.6625,27500.0
2006-01-03 10:30:00,31.0,31.03,30.98,30.98,20900.0,17.6625,17.6796,17.6511,17.6511,20900.0
2006-01-03 10:40:00,30.97,31.01,30.97,30.99,23400.0,17.6454,17.6682,17.6454,17.6568,23400.0
2006-01-03 10:50:00,31.0,31.02,30.96,30.99,42000.0,17.6625,17.6739,17.6397,17.6568,42000.0
2006-01-03 11:00:00,30.98,31.0,30.96,31.0,23900.0,17.6511,17.6625,17.6397,17.6625,23900.0
2006-01-03 11:10:00,31.0,31.01,30.97,30.98,44300.0,17.6625,17.6682,17.6454,17.6511,44300.0
2006-01-03 11:20:00,30.99,30.99,30.94,30.96,23000.0,17.6568,17.6568,17.6283,17.6397,23000.0
2006-01-03 11:30:00,30.97,30.99,30.95,30.95,24700.0,17.6454,17.6568,17.634,17.634,24700.0
2006-01-03 11:40:00,30.96,31.0,30.93,30.96,33800.0,17.6397,17.6625,17.6226,17.6397,33800.0
2006-01-03 11:50:00,30.97,31.01,30.96,30.98,34100.0,17.6454,17.6682,17.6397,17.6511,34100.0
2006-01-03 12:00:00,31.01,31.01,30.97,31.0,35500.0,17.6682,17.6682,17.6454,17.6625,35500.0
2006-01-03 12:10:00,31.0,31.06,30.98,30.98,59900.0,17.6625,17.6967,17.6511,17.6511,59900.0
2006-01-03 12:20:00,30.98,30.99,30.95,30.95,14800.0,17.6511,17.6568,17.634,17.634,14800.0
2006-01-03 12:30:00,30.95,30.99,30.95,30.97,22900.0,17.634,17.6568,17.634,17.6454,22900.0
2006-01-03 12:40:00,30.98,31.0,30.96,30.97,44800.0,17.6511,17.6625,17.6397,17.6454,44800.0
2006-01-03 12:50:00,30.99,30.99,30.91,30.91,33100.0,17.6568,17.6568,17.6112,17.6112,33100.0
2006-01-03 13:00:00,30.92,30.95,30.87,30.89,38300.0,17.6169,17.634,17.5884,17.5998,38300.0
2006-01-03 13:10:00,30.9,30.9,30.86,30.87,22600.0,17.6055,17.6055,17.5827,17.5884,22600.0
2006-01-03 13:20:00,30.88,30.88,30.81,30.85,60100.0,17.5941,17.5941,17.5542,17.577,60100.0
2006-01-03 13:30:00,30.85,30.92,30.83,30.92,28800.0,17.577,17.6169,17.5656,17.6169,28800.0
2006-01-03 13:40:00,30.92,30.94,30.89,30.9,16900.0,17.6169,17.6283,17.5998,17.6055,16900.0
2006-01-03 13:50:00,30.9,30.91,30.87,30.87,16000.0,17.6055,17.6112,17.5884,17.5884,16000.0
2006-01-03 14:00:00,30.86,31.01,30.86,30.99,86600.0,17.5827,17.6682,17.5827,17.6568,86600.0
2006-01-03 14:10:00,31.0,31.01,30.95,31.01,62100.0,17.6625,17.6682,17.634,17.6682,62100.0
2006-01-03 14:20:00,30.99,31.0,30.92,30.96,43400.0,17.6568,17.6625,17.6169,17.6397,43400.0
2006-01-03 14:30:00,30.96,31.0,30.94,30.95,43100.0,17.6397,17.6625,17.6283,17.634,43100.0
2006-01-03 14:40:00,30.97,31.01,30.96,31.01,54600.0,17.6454,17.6682,17.6397,17.6682,54600.0
2006-01-03 14:50:00,31.01,31.02,30.97,31.0,69200.0,17.6682,17.6739,17.6454,17.6625,69200.0
2006-01-03 15:00:00,30.99,31.15,30.99,31.12,85500.0,17.6568,17.748,17.6568,17.7309,85500.0
2006-01-03 15:10:00,31.12,31.12,31.04,31.06,47200.0,17.7309,17.7309,17.6853,17.6967,47200.0
2006-01-03 15:20:00,31.06,31.1,31.05,31.07,42200.0,17.6967,17.7195,17.691,17.7024,42200.0
2006-01-03 15:30:00,31.08,31.17,31.06,31.06,62500.0,17.7081,17.7594,17.6967,17.6967,62500.0
2006-01-03 15:40:00,31.06,31.1,31.03,31.05,83100.0,17.6967,17.7195,17.6796,17.691,83100.0
2006-01-03 15:50:00,31.06,31.1,31.04,31.09,81700.0,17.6967,17.7195,17.6853,17.7138,81700.0
2006-01-04 09:30:00,31.05,31.29,31.04,31.24,105300.0,17.7877,17.9251,17.7819,17.8965,105300.0
2006-01-04 09:40:00,31.27,31.48,31.26,31.32,63900.0,17.9137,18.034,17.908,17.9423,63900.0
2006-01-04 09:50:00,31.31,31.32,31.26,31.28,48800.0,17.9366,17.9423,17.908,17.9194,48800.0
2006-01-04 10:00:00,31.28,31.4,31.28,31.4,54500.0,17.9194,17.9882,17.9194,17.9882,54500.0
2006-01-04 10:10:00,31.39,31.46,31.39,31.4,31900.0,17.9824,18.0225,17.9824,17.9882,31900.0
2006-01-04 10:20:00,31.4,31.46,31.39,31.43,44200.0,17.9882,18.0225,17.9824,18.0053,44200.0
2006-01-04 10:30:00,31.43,31.45,31.33,31.43,82500.0,18.0053,18.0168,17.9481,18.0053,82500.0
2006-01-04 10:40:00,31.44,31.44,31.31,31.33,75900.0,18.0111,18.0111,17.9366,17.9481,75900.0
2006-01-04 10:50:00,31.34,31.4,31.33,31.33,117900.0,17.9538,17.9882,17.9481,17.9481,117900.0
2006-01-04 11:00:00,31.34,31.38,31.24,31.28,82500.0,17.9538,17.9767,17.8965,17.9194,82500.0
2006-01-04 11:10:00,31.28,31.33,31.26,31.27,71200.0,17.9194,17.9481,17.908,17.9137,71200.0
2006-01-04 11:20:00,31.28,31.3,31.23,31.23,74600.0,17.9194,17.9309,17.8908,17.8908,74600.0
2006-01-04 11:30:00,31.25,31.28,31.23,31.27,47000.0,17.9022,17.9194,17.8908,17.9137,47000.0
2006-01-04 11:40:00,31.26,31.31,31.26,31.31,32900.0,17.908,17.9366,17.908,17.9366,32900.0
2006-01-04 11:50:00,31.3,31.36,31.3,31.32,24900.0,17.9309,17.9652,17.9309,17.9423,24900.0
2006-01-04 12:00:00,31.31,31.35,31.28,31.28,27200.0,17.9366,17.9595,17.9194,17.9194,27200.0
2006-01-04 12:10:00,31.29,31.31,31.26,31.27,23200.0,17.9251,17.9366,17.908,17.9137,23200.0
2006-01-04 12:20:00,31.26,31.26,31.17,31.18,22600.0,17.908,17.908,17.8564,17.8621,22600.0
2006-01-04 12:30:00,31.16,31.27,31.15,31.26,52800.0,17.8507,17.9137,17.8449,17.908,52800.0
2006-01-04 12:40:00,31.27,31.29,31.23,31.25,24300.0,17.9137,17.9251,17.8908,17.9022,24300.0
2006-01-04 12:50:00,31.24,31.26,31.22,31.23,15000.0,17.8965,17.908,17.885,17.8908,15000.0
2006-01-04 13:00:00,31.23,31.25,31.18,31.21,19900.0,17.8908,17.9022,17.8621,17.8793,19900.0
2006-01-04 13:10:00,31.19,31.19,31.15,31.15,19300.0,17.8679,17.8679,17.8449,17.8449,19300.0
2006-01-04 13:20:00,31.15,31.15,31.07,31.09,33400.0,17.8449,17.8449,17.7991,17.8106,33400.0
2006-01-04 13:30:00,31.08,31.1,31.04,31.05,46700.0,17.8048,17.8163,17.7819,17.7877,46700.0
2006-01-04 13:40:00,31.07,31.13,31.05,31.13,55900.0,17.7991,17.8335,17.7877,17.8335,55900.0
2006-01-04 13:50:00,31.13,31.17,31.11,31.15,32000.0,17.8335,17.8564,17.822,17.8449,32000.0
2006-01-04 14:00:00,31.15,31.23,31.15,31.19,32800.0,17.8449,17.8908,17.8449,17.8679,32800.0
2006-01-04 14:10:00,31.18,31.22,31.14,31.19,30400.0,17.8621,17.885,17.8392,17.8679,30400.0
2006-01-04 14:20:00,31.19,31.21,31.16,31.17,26800.0,17.8679,17.8793,17.8507,17.8564,26800.0
2006-01-04 14:30:00,31.19,31.19,31.08,31.1,82100.0,17.8679,17.8679,17.8048,17.8163,82100.0
2006-01-04 14:40:00,31.1,31.19,31.09,31.17,38100.0,17.8163,17.8679,17.8106,17.8564,38100.0
2006-01-04 14:50:00,31.17,31.18,31.1,31.11,50700.0,17.8564,17.8621,17.8163,17.822,50700.0
2006-01-04 15:00:00,31.11,31.16,31.08,31.09,60300.0,17.822,17.8507,17.8048,17.8106,60300.0
2006-01-04 15:10:00,31.1,31.15,31.05,31.05,45200.0,17.8163,17.8449,17.7877,17.7877,45200.0
2006-01-04 15:20:00,31.07,31.2,31.06,31.18,50400.0,17.7991,17.8736,17.7934,17.8621,50400.0
2006-01-04 15:30:00,31.18,31.2,31.12,31.15,44200.0,17.8621,17.8736,17.8278,17.8449,44200.0
2006-01-04 15:40:00,31.15,31.18,31.14,31.16,64300.0,17.8449,17.8621,17.8392,17.8507,64300.0
2006-01-04 15:50:00,31.16,31.17,31.13,31.15,147900.0,17.8507,17.8564,17.8335,17.8449,147900.0
2006-01-05 09:30:00,31.12,31.34,31.03,31.31,83800.0,17.8278,17.9538,17.7762,17.9366,83800.0
2006-01-05 09:40:00,31.3,31.31,31.21,31.25,22400.0,17.9309,17.9366,17.8793,17.9022,22400.0
2006-01-05 09:50:00,31.26,31.26,31.15,31.16,40700.0,17.908,17.908,17.8449,17.8507,40700.0
2006-01-05 10:00:00,31.16,31.21,31.13,31.14,20400.0,17.8507,17.8793,17.8335,17.8392,20400.0
2006-01-05 10:10:00,31.15,31.18,31.15,31.15,16300.0,17.8449,17.8621,17.8449,17.8449,16300.0
2006-01-05 10:20:00,31.15,31.15,31.09,31.1,32500.0,17.8449,17.8449,17.8106,17.8163,32500.0
2006-01-05 10:30:00,31.09,31.09,31.02,31.03,25700.0,17.8106,17.8106,17.7705,17.7762,25700.0
2006-01-05 10:40:00,31.03,31.07,31.01,31.03,30700.0,17.7762,17.7991,17.7647,17.7762,30700.0
2006-01-05 10:50:00,31.02,31.04,31.0,31.03,37400.0,17.7705,17.7819,17.759,17.7762,37400.0
2006-01-05 11:00:00,31.02,31.04,31.0,31.01,51500.0,17.7705,17.7819,17.759,17.7647,51500.0
2006-01-05 11:10:00,31.01,31.02,30.98,30.99,93300.0,17.7647,17.7705,17.7476,17.7533,93300.0
2006-01-05 11:20:00,30.99,31.0,30.95,30.98,34300.0,17.7533,17.759,17.7304,17.7476,34300.0
2006-01-05 11:30:00,31.0,31.07,30.98,31.02,66500.0,17.759,17.7991,17.7476,17.7705,66500.0
2006-01-05 11:40:00,31.04,31.09,31.03,31.05,23400.0,17.7819,17.8106,17.7762,17.7877,23400.0
2006-01-05 11:50:00,31.05,31.07,31.03,31.04,25600.0,17.7877,17.7991,17.7762,17.7819,25600.0
2006-01-05 12:00:00,31.05,31.06,31.01,31.04,28900.0,17.7877,17.7934,17.7647,17.7819,28900.0
2006-01-05 12:10:00,31.04,31.06,31.04,31.06,14800.0,17.7819,17.7934,17.7819,17.7934,14800.0
2006-01-05 12:20:00,31.06,31.06,31.0,31.0,48500.0,17.7934,17.7934,17.759,17.759,48500.0
2006-01-05 12:30:00,31.01,31.03,31.0,31.02,31200.0,17.7647,17.7762,17.759,17.7705,31200.0
2006-01-05 12:40:00,31.01,31.01,30.96,31.0,52400.0,17.7647,17.7647,17.7361,17.759,52400.0
2006-01-05 12:50:00,30.99,31.02,30.97,31.01,35700.0,17.7533,17.7705,17.7418,17.7647,35700.0
2006-01-05 13:00:00,31.0,31.07,31.0,31.07,81100.0,17.759,17.7991,17.759,17.7991,81100.0
2006-01-05 13:10:00,31.08,31.08,31.04,31.04,49700.0,17.8048,17.8048,17.7819,17.7819,49700.0
2006-01-05 13:20:00,31.03,31.06,30.99,30.99,48400.0,17.7762,17.7934,17.7533,17.7533,48400.0
2006-01-05 13:30:00,30.99,31.03,30.98,30.99,53400.0,17.7533,17.7762,17.7476,17.7533,53400.0
2006-01-05 13:40:00,30.98,31.02,30.97,31.01,14400.0,17.7476,17.7705,17.7418,17.7647,14400.0
2006-01-05 13:50:00,31.01,31.03,30.99,31.01,24700.0,17.7647,17.7762,17.7533,17.7647,24700.0
2006-01-05 14:00:00,31.01,31.03,30.98,30.99,23100.0,17.7647,17.7762,17.7476,17.7533,23100.0
2006-01-05 14:10:00,30.98,31.01,30.98,30.99,21400.0,17.7476,17.7647,17.7476,17.7533,21400.0
2006-01-05 14:20:00,30.99,31.01,30.96,30.97,46300.0,17.7533,17.7647,17.7361,17.7418,46300.0
2006-01-05 14:30:00,30.96,31.05,30.96,31.03,30200.0,17.7361,17.7877,17.7361,17.7762,30200.0
2006-01-05 14:40:00,31.03,31.03,30.98,30.98,37000.0,17.7762,17.7762,17.7476,17.7476,37000.0
2006-01-05 14:50:00,30.98,30.99,30.95,30.95,34900.0,17.7476,17.7533,17.7304,17.7304,34900.0
2006-01-05 15:00:00,30.95,30.96,30.93,30.96,41400.0,17.7304,17.7361,17.7189,17.7361,41400.0
2006-01-05 15:10:00,30.95,30.96,30.9,30.92,44400.0,17.7304,17.7361,17.7017,17.7132,44400.0
2006-01-05 15:20:00,30.93,30.93,30.89,30.89,49100.0,17.7189,17.7189,17.696,17.696,49100.0
2006-01-05 15:30:00,30.89,31.0,30.89,30.98,84000.0,17.696,17.759,17.696,17.7476,84000.0
2006-01-05 15:40:00,30.98,31.05,30.94,30.95,73600.0,17.7476,17.7877,17.7246,17.7304,73600.0
2006-01-05 15:50:00,30.94,31.0,30.93,30.99,76400.0,17.7246,17.759,17.7189,17.7533,76400.0
2006-01-06 09:30:00,30.99,31.11,30.88,30.98,82600.0,17.7533,17.822,17.6903,17.7476,82600.0
2006-01-06 09:40:00,30.99,31.07,30.95,30.99,29600.0,17.7533,17.7991,17.7304,17.7533,29600.0
2006-01-06 09:50:00,30.99,31.07,30.98,31.05,33300.0,17.7533,17.7991,17.7476,17.7877,33300.0
2006-01-06 10:00:00,31.02,31.06,30.92,30.97,58000.0,17.7705,17.7934,17.7132,17.7418,58000.0
2006-01-06 10:10:00,30.97,31.0,30.92,30.95,35700.0,17.7418,17.759,17.7132,17.7304,35700.0
2006-01-06 10:20:00,30.95,30.99,30.91,30.91,48700.0,17.7304,17.7533,17.7075,17.7075,48700.0
2006-01-06 10:30:00,30.9,30.94,30.88,30.91,36400.0,17.7017,17.7246,17.6903,17.7075,36400.0
2006-01-06 10:40:00,30.91,31.0,30.9,30.99,36500.0,17.7075,17.759,17.7017,17.7533,36500.0
2006-01-06 10:50:00,30.99,31.0,30.92,30.92,49900.0,17.7533,17.759,17.7132,17.7132,49900.0
2006-01-06 11:00:00,30.92,31.05,30.91,31.03,97300.0,17.7132,17.7877,17.7075,17.7762,97300.0
2006-01-06 11:10:00,31.03,31.16,30.96,31.15,46900.0,17.7762,17.8507,17.7361,17.8449,46900.0
2006-01-06 11:20:00,31.15,31.21,31.14,31.19,56800.0,17.8449,17.8793,17.8392,17.8679,56800.0
2006-01-06 11:30:00,31.19,31.23,31.17,31.23,43500.0,17.8679,17.8908,17.8564,17.8908,43500.0
2006-01-06 11:40:00,31.24,31.24,31.17,31.19,23300.0,17.8965,17.8965,17.8564,17.8679,23300.0
2006-01-06 11:50:00,31.19,31.27,31.19,31.27,96500.0,17.8679,17.9137,17.8679,17.9137,96500.0
2006-01-06 12:00:00,31.27,31.31,31.26,31.27,42600.0,17.9137,17.9366,17.908,17.9137,42600.0
2006-01-06 12:10:00,31.26,31.28,31.25,31.26,21700.0,17.908,17.9194,17.9022,17.908,21700.0
2006-01-06 12:20:00,31.26,31.28,31.24,31.25,23900.0,17.908,17.9194,17.8965,17.9022,23900.0
2006-01-06 12:30:00,31.26,31.26,31.22,31.22,22000.0,17.908,17.908,17.885,17.885,22000.0
2006-01-06 12:40:00,31.22,31.26,31.21,31.23,40600.0,17.885,17.908,17.8793,17.8908,40600.0
2006-01-06 12:50:00,31.21,31.22,31.14,31.16,25800.0,17.8793,17.885,17.8392,17.8507,25800.0
2006-01-06 13:00:00,31.16,31.16,31.11,31.11,29000.0,17.8507,17.8507,17.822,17.822,29000.0
2006-01-06 13:10:00,31.12,31.16,31.1,31.13,29700.0,17.8278,17.8507,17.8163,17.8335,29700.0
2006-01-06 13:20:00,31.14,31.18,31.11,31.16,37300.0,17.8392,17.8621,17.822,17.8507,37300.0
2006-01-06 13:30:00,31.16,31.2,31.13,31.19,17900.0,17.8507,17.8736,17.8335,17.8679,17900.0
2006-01-06 13:40:00,31.21,31.21,31.16,31.2,30400.0,17.8793,17.8793,17.8507,17.8736,30400.0
2006-01-06 13:50:00,31.2,31.34,31.17,31.3,69800.0,17.8736,17.9538,17.8564,17.9309,69800.0
2006-01-06 14:00:00,31.3,31.31,31.24,31.25,37100.0,17.9309,17.9366,17.8965,17.9022,37100.0
2006-01-06 14:10:00,31.25,31.34,31.21,31.31,51600.0,17.9022,17.9538,17.8793,17.9366,51600.0
2006-01-06 14:20:00,31.32,31.36,31.31,31.32,47000.0,17.9423,17.9652,17.9366,17.9423,47000.0
2006-01-06 14:30:00,31.32,31.32,31.25,31.26,68600.0,17.9423,17.9423,17.9022,17.908,68600.0
2006-01-06 14:40:00,31.25,31.32,31.25,31.3,29700.0,17.9022,17.9423,17.9022,17.9309,29700.0
2006-01-06 14:50:00,31.3,31.31,31.28,31.29,30300.0,17.9309,17.9366,17.9194,17.9251,30300.0
2006-01-06 15:00:00,31.29,31.3,31.21,31.22,46600.0,17.9251,17.9309,17.8793,17.885,46600.0
2006-01-06 15:10:00,31.21,31.27,31.21,31.24,31700.0,17.8793,17.9137,17.8793,17.8965,31700.0
2006-01-06 15:20:00,31.25,31.31,31.24,31.3,47000.0,17.9022,17.9366,17.8965,17.9309,47000.0
2006-01-06 15:30:00,31.28,31.28,31.23,31.23,48500.0,17.9194,17.9194,17.8908,17.8908,48500.0
2006-01-06 15:40:00,31.24,31.29,31.23,31.27,63400.0,17.8965,17.9251,17.8908,17.9137,63400.0
2006-01-06 15:50:00,31.26,31.27,31.2,31.25,81200.0,17.908,17.9137,17.8736,17.9022,81200.0
2006-01-09 09:30:00,31.3,31.35,31.2,31.26,58200.0,17.9309,17.9595,17.8736,17.908,58200.0
2006-01-09 09:40:00,31.23,31.34,31.22,31.34,36700.0,17.8908,17.9538,17.885,17.9538,36700.0
2006-01-09 09:50:00,31.31,31.4,31.3,31.4,59200.0,17.9366,17.9882,17.9309,17.9882,59200.0
2006-01-09 10:00:00,31.4,31.47,31.32,31.36,51900.0,17.9882,18.0283,17.9423,17.9652,51900.0
2006-01-09 10:10:00,31.35,31.43,31.35,31.41,58000.0,17.9595,18.0053,17.9595,17.9939,58000.0
2006-01-09 10:20:00,31.4,31.42,31.3,31.31,40500.0,17.9882,17.9996,17.9309,17.9366,40500.0
2006-01-09 10:30:00,31.31,31.35,31.25,31.27,28300.0,17.9366,17.9595,17.9022,17.9137,28300.0
2006-01-09 10:40:00,31.27,31.39,31.27,31.35,35000.0,17.9137,17.9824,17.9137,17.9595,35000.0
2006-01-09 10:50:00,31.38,31.46,31.36,31.41,47900.0,17.9767,18.0225,17.9652,17.9939,47900.0
2006-01-09 11:00:00,31.4,31.41,31.32,31.34,52100.0,17.9882,17.9939,17.9423,17.9538,52100.0
2006-01-09 11:10:00,31.35,31.45,31.34,31.41,71200.0,17.9595,18.0168,17.9538,17.9939,71200.0
2006-01-09 11:20:00,31.41,31.42,31.33,31.35,49000.0,17.9939,17.9996,17.9481,17.9595,49000.0
2006-01-09 11:30:00,31.35,31.41,31.34,31.37,43800.0,17.9595,17.9939,17.9538,17.971,43800.0
2006-01-09 11:40:00,31.37,31.38,31.36,31.36,26700.0,17.971,17.9767,17.9652,17.9652,26700.0
2006-01-09 11:50:00,31.36,31.4,31.35,31.37,23800.0,17.9652,17.9882,17.9595,17.971,23800.0
2006-01-09 12:00:00,31.39,31.45,31.36,31.44,72800.0,17.9824,18.0168,17.9652,18.0111,72800.0
2006-01-09 12:10:00,31.44,31.55,31.42,31.53,82800.0,18.0111,18.0741,17.9996,18.0626,82800.0
2006-01-09 12:20:00,31.53,31.53,31.4,31.43,56800.0,18.0626,18.0626,17.9882,18.0053,56800.0
2006-01-09 12:30:00,31.4,31.44,31.38,31.39,24400.0,17.9882,18.0111,17.9767,17.9824,24400.0
2006-01-09 12:40:00,31.4,31.45,31.4,31.4,24200.0,17.9882,18.0168,17.9882,17.9882,24200.0
2006-01-09 12:50:00,31.41,31.44,31.4,31.44,15500.0,17.9939,18.0111,17.9882,18.0111,15500.0
2006-01-09 13:00:00,31.42,31.43,31.38,31.4,14900.0,17.9996,18.0053,17.9767,17.9882,14900.0
2006-01-09 13:10:00,31.4,31.42,31.39,31.39,20300.0,17.9882,17.9996,17.9824,17.9824,20300.0
2006-01-09 13:20:00,31.39,31.42,31.37,31.39,38700.0,17.9824,17.9996,17.971,17.9824,38700.0
2006-01-09 13:30:00,31.39,31.49,31.39,31.49,35600.0,17.9824,18.0397,17.9824,18.0397,35600.0
2006-01-09 13:40:00,31.5,31.52,31.43,31.5,12300.0,18.0454,18.0569,18.0053,18.0454,12300.0
2006-01-09 13:50:00,31.51,31.53,31.47,31.49,23200.0,18.0512,18.0626,18.0283,18.0397,23200.0
2006-01-09 14:00:00,31.48,31.54,31.48,31.51,28800.0,18.034,18.0684,18.034,18.0512,28800.0
2006-01-09 14:10:00,31.5,31.51,31.45,31.46,24500.0,18.0454,18.0512,18.0168,18.0225,24500.0
2006-01-09 14:20:00,31.45,31.5,31.45,31.47,15600.0,18.0168,18.0454,18.0168,18.0283,15600.0
2006-01-09 14:30:00,31.48,31.48,31.36,31.4,71300.0,18.034,18.034,17.9652,17.9882,71300.0
2006-01-09 14:40:00,31.4,31.42,31.39,31.42,32500.0,17.9882,17.9996,17.9824,17.9996,32500.0
2006-01-09 14:50:00,31.41,31.43,31.39,31.4,36100.0,17.9939,18.0053,17.9824,17.9882,36100.0
2006-01-09 15:00:00,31.4,31.4,31.36,31.37,45400.0,17.9882,17.9882,17.9652,17.971,45400.0
2006-01-09 15:10:00,31.38,31.4,31.36,31.37,48900.0,17.9767,17.9882,17.9652,17.971,48900.0
2006-01-09 15:20:00,31.37,31.4,31.34,31.35,54700.0,17.971,17.9882,17.9538,17.9595,54700.0
2006-01-09 15:30:00,31.35,31.42,31.34,31.4,51900.0,17.9595,17.9996,17.9538,17.9882,51900.0
2006-01-09 15:40:00,31.4,31.45,31.4,31.4,68200.0,17.9882,18.0168,17.9882,17.9882,68200.0
2006-01-09 15:50:00,31.4,31.43,31.39,31.4,76000.0,17.9882,18.0053,17.9824,17.9882,76000.0
2006-01-10 09:30:00,31.44,31.47,31.32,31.41,108200.0,18.0111,18.0283,17.9423,17.9939,108200.0
2006-01-10 09:40:00,31.4,31.46,31.37,31.4,36900.0,17.9882,18.0225,17.971,17.9882,36900.0
2006-01-10 09:50:00,31.39,31.51,31.38,31.51,49900.0,17.9824,18.0512,17.9767,18.0512,49900.0
2006-01-10 10:00:00,31.51,31.55,31.47,31.47,54900.0,18.0512,18.0741,18.0283,18.0283,54900.0
2006-01-10 10:10:00,31.47,31.47,31.4,31.45,41700.0,18.0283,18.0283,17.9882,18.0168,41700.0
2006-01-10 10:20:00,31.44,31.46,31.4,31.4,43400.0,18.0111,18.0225,17.9882,17.9882,43400.0
2006-01-10 10:30:00,31.41,31.42,31.35,31.4,43700.0,17.9939,17.9996,17.9595,17.9882,43700.0
2006-01-10 10:40:00,31.4,31.4,31.3,31.34,40000.0,17.9882,17.9882,17.9309,17.9538,40000.0
2006-01-10 10:50:00,31.34,31.38,31.24,31.25,59400.0,17.9538,17.9767,17.8965,17.9022,59400.0
2006-01-10 11:00:00,31.26,31.26,31.15,31.17,48400.0,17.908,17.908,17.8449,17.8564,48400.0
2006-01-10 11:10:00,31.17,31.22,31.16,31.2,36700.0,17.8564,17.885,17.8507,17.8736,36700.0
2006-01-10 11:20:00,31.21,31.21,31.17,31.18,20500.0,17.8793,17.8793,17.8564,17.8621,20500.0
2006-01-10 11:30:00,31.19,31.32,31.18,31.31,36500.0,17.8679,17.9423,17.8621,17.9366,36500.0
2006-01-10 11:40:00,31.31,31.37,31.3,31.36,38500.0,17.9366,17.971,17.9309,17.9652,38500.0
2006-01-10 11:50:00,31.36,31.38,31.27,31.31,47200.0,17.9652,17.9767,17.9137,17.9366,47200.0
2006-01-10 12:00:00,31.3,31.34,31.3,31.33,30200.0,17.9309,17.9538,17.9309,17.9481,30200.0
2006-01-10 12:10:00,31.33,31.34,31.2,31.22,103200.0,17.9481,17.9538,17.8736,17.885,103200.0
2006-01-10 12:20:00,31.2,31.23,31.15,31.16,46800.0,17.8736,17.8908,17.8449,17.8507,46800.0
2006-01-10 12:30:00,31.15,31.17,31.08,31.12,57600.0,17.8449,17.8564,17.8048,17.8278,57600.0
2006-01-10 12:40:00,31.12,31.13,31.06,31.09,36700.0,17.8278,17.8335,17.7934,17.8106,36700.0
2006-01-10 12:50:00,31.1,31.1,30.99,31.05,146600.0,17.8163,17.8163,17.7533,17.7877,146600.0
2006-01-10 13:00:00,31.06,31.09,31.04,31.04,89900.0,17.7934,17.8106,17.7819,17.7819,89900.0
2006-01-10 13:10:00,31.04,31.12,31.04,31.12,30500.0,17.7819,17.8278,17.7819,17.8278,30500.0
2006-01-10 13:20:00,31.12,31.18,31.11,31.15,17400.0,17.8278,17.8621,17.822,17.8449,17400.0
2006-01-10 13:30:00,31.16,31.17,31.13,31.17,58300.0,17.8507,17.8564,17.8335,17.8564,58300.0
2006-01-10 13:40:00,31.16,31.18,31.11,31.12,48200.0,17.8507,17.8621,17.822,17.8278,48200.0
2006-01-10 13:50:00,31.13,31.19,31.12,31.14,70000.0,17.8335,17.8679,17.8278,17.8392,70000.0
2006-01-10 14:00:00,31.14,31.19,31.06,31.1,93400.0,17.8392,17.8679,17.7934,17.8163,93400.0
2006-01-10 14:10:00,31.11,31.14,31.08,31.1,45000.0,17.822,17.8392,17.8048,17.8163,45000.0
2006-01-10 14:20:00,31.1,31.11,31.05,31.05,69300.0,17.8163,17.822,17.7877,17.7877,69300.0
2006-01-10 14:30:00,31.05,31.06,31.01,31.02,50600.0,17.7877,17.7934,17.7647,17.7705,50600.0
2006-01-10 14:40:00,31.03,31.07,31.03,31.07,173400.0,17.7762,17.7991,17.7762,17.7991,173400.0
2006-01-10 14:50:00,31.06,31.12,31.06,31.1,29100.0,17.7934,17.8278,17.7934,17.8163,29100.0
2006-01-10 15:00:00,31.12,31.14,31.1,31.12,42700.0,17.8278,17.8392,17.8163,17.8278,42700.0
2006-01-10 15:10:00,31.12,31.14,31.06,31.14,35800.0,17.8278,17.8392,17.7934,17.8392,35800.0
2006-01-10 15:20:00,31.12,31.15,31.1,31.15,31100.0,17.8278,17.8449,17.8163,17.8449,31100.0
2006-01-10 15:30:00,31.14,31.18,31.12,31.17,85300.0,17.8392,17.8621,17.8278,17.8564,85300.0
2006-01-10 15:40:00,31.17,31.19,31.14,31.14,81000.0,17.8564,17.8679,17.8392,17.8392,81000.0
2006-01-10 15:50:00,31.14,31.15,31.13,31.13,78700.0,17.8392,17.8449,17.8335,17.8335,78700.0
2006-01-11 09:30:00,31.15,31.24,31.13,31.15,69400.0,17.8449,17.8965,17.8335,17.8449,69400.0
2006-01-11 09:40:00,31.15,31.21,31.09,31.15,120100.0,17.8449,17.8793,17.8106,17.8449,120100.0
2006-01-11 09:50:00,31.11,31.19,31.11,31.12,79500.0,17.822,17.8679,17.822,17.8278,79500.0
2006-01-11 10:00:00,31.14,31.19,31.05,31.08,49600.0,17.8392,17.8679,17.7877,17.8048,49600.0
2006-01-11 10:10:00,31.08,31.1,31.06,31.08,18400.0,17.8048,17.8163,17.7934,17.8048,18400.0
2006-01-11 10:20:00,31.08,31.09,31.06,31.09,16700.0,17.8048,17.8106,17.7934,17.8106,16700.0
2006-01-11 10:30:00,31.08,31.1,31.03,31.07,107800.0,17.8048,17.8163,17.7762,17.7991,107800.0
2006-01-11 10:40:00,31.07,31.13,31.04,31.05,24500.0,17.7991,17.8335,17.7819,17.7877,24500.0
2006-01-11 10:50:00,31.04,31.05,31.0,31.0,25800.0,17.7819,17.7877,17.759,17.759,25800.0
2006-01-11 11:00:00,30.99,31.02,30.96,30.99,37500.0,17.7533,17.7705,17.7361,17.7533,37500.0
2006-01-11 11:10:00,30.99,30.99,30.93,30.95,40600.0,17.7533,17.7533,17.7189,17.7304,40600.0
2006-01-11 11:20:00,30.95,30.97,30.93,30.97,33200.0,17.7304,17.7418,17.7189,17.7418,33200.0
2006-01-11 11:30:00,30.98,31.01,30.95,31.0,38200.0,17.7476,17.7647,17.7304,17.759,38200.0
2006-01-11 11:40:00,31.0,31.02,30.97,31.02,61200.0,17.759,17.7705,17.7418,17.7705,61200.0
2006-01-11 11:50:00,31.01,31.04,31.0,31.01,40800.0,17.7647,17.7819,17.759,17.7647,40800.0
2006-01-11 12:00:00,31.0,31.02,31.0,31.02,20500.0,17.759,17.7705,17.759,17.7705,20500.0
2006-01-11 12:10:00,31.02,31.03,31.0,31.01,19800.0,17.7705,17.7762,17.759,17.7647,19800.0
2006-01-11 12:20:00,31.02,31.02,31.0,31.01,20800.0,17.7705,17.7705,17.759,17.7647,20800.0
2006-01-11 12:30:00,31.01,31.02,31.0,31.01,24300.0,17.7647,17.7705,17.759,17.7647,24300.0
2006-01-11 12:40:00,31.01,31.01,30.93,30.95,91600.0,17.7647,17.7647,17.7189,17.7304,91600.0
2006-01-11 12:50:00,30.95,31.0,30.93,30.97,88200.0,17.7304,17.759,17.7189,17.7418,88200.0
2006-01-11 13:00:00,30.96,30.97,30.87,30.88,84200.0,17.7361,17.7418,17.6845,17.6903,84200.0
2006-01-11 13:10:00,30.88,30.92,30.85,30.89,52700.0,17.6903,17.7132,17.6731,17.696,52700.0
2006-01-11 13:20:00,30.88,30.9,30.83,30.83,49600.0,17.6903,17.7017,17.6616,17.6616,49600.0
2006-01-11 13:30:00,30.83,30.86,30.83,30.86,46800.0,17.6616,17.6788,17.6616,17.6788,46800.0
2006-01-11 13:40:00,30.86,30.9,30.85,30.89,42100.0,17.6788,17.7017,17.6731,17.696,42100.0
2006-01-11 13:50:00,30.89,30.9,30.84,30.84,50700.0,17.696,17.7017,17.6673,17.6673,50700.0
2006-01-11 14:00:00,30.85,30.86,30.81,30.83,51300.0,17.6731,17.6788,17.6502,17.6616,51300.0
2006-01-11 14:10:00,30.83,30.87,30.83,30.84,38900.0,17.6616,17.6845,17.6616,17.6673,38900.0
2006-01-11 14:20:00,30.85,30.93,30.84,30.89,56600.0,17.6731,17.7189,17.6673,17.696,56600.0
2006-01-11 14:30:00,30.89,30.95,30.87,30.95,39700.0,17.696,17.7304,17.6845,17.7304,39700.0
2006-01-11 14:40:00,30.95,30.95,30.87,30.88,75600.0,17.7304,17.7304,17.6845,17.6903,75600.0
2006-01-11 14:50:00,30.89,30.91,30.88,30.91,87300.0,17.696,17.7075,17.6903,17.7075,87300.0
2006-01-11 15:00:00,30.92,30.92,30.89,30.91,28400.0,17.7132,17.7132,17.696,17.7075,28400.0
2006-01-11 15:10:00,30.92,30.94,30.89,30.89,42300.0,17.7132,17.7246,17.696,17.696,42300.0
2006-01-11 15:20:00,30.89,30.91,30.87,30.87,55100.0,17.696,17.7075,17.6845,17.6845,55100.0
2006-01-11 15:30:00,30.87,30.88,30.85,30.85,70900.0,17.6845,17.6903,17.6731,17.6731,70900.0
2006-01-11 15:40:00,30.86,30.9,30.86,30.88,73300.0,17.6788,17.7017,17.6788,17.6903,73300.0
2006-01-11 15:50:00,30.89,30.9,30.87,30.9,81500.0,17.696,17.7017,17.6845,17.7017,81500.0
2006-01-12 09:30:00,30.8,30.95,30.79,30.82,92500.0,17.6444,17.7304,17.6387,17.6559,92500.0
2006-01-12 09:40:00,30.82,30.85,30.79,30.82,65200.0,17.6559,17.6731,17.6387,17.6559,65200.0
2006-01-12 09:50:00,30.82,30.83,30.76,30.81,44400.0,17.6559,17.6616,17.6215,17.6502,44400.0
2006-01-12 10:00:00,30.82,30.9,30.79,30.79,50000.0,17.6559,17.7017,17.6387,17.6387,50000.0
2006-01-12 10:10:00,30.79,30.83,30.77,30.81,67200.0,17.6387,17.6616,17.6272,17.6502,67200.0
2006-01-12 10:20:00,30.81,30.82,30.78,30.82,48500.0,17.6502,17.6559,17.633,17.6559,48500.0
2006-01-12 10:30:00,30.82,30.85,30.81,30.81,93100.0,17.6559,17.6731,17.6502,17.6502,93100.0
2006-01-12 10:40:00,30.81,30.85,30.81,30.84,38500.0,17.6502,17.6731,17.6502,17.6673,38500.0
2006-01-12 10:50:00,30.84,30.84,28.7,30.82,93700.0,17.6673,17.6673,16.4414,17.6559,93700.0
2006-01-12 11:00:00,30.82,30.86,30.8,30.81,154800.0,17.6559,17.6788,17.6444,17.6502,154800.0
2006-01-12 11:10:00,30.81,30.83,30.8,30.81,54800.0,17.6502,17.6616,17.6444,17.6502,54800.0
2006-01-12 11:20:00,30.81,30.85,30.81,30.84,23500.0,17.6502,17.6731,17.6502,17.6673,23500.0
2006-01-12 11:30:00,30.84,30.93,30.82,30.86,106500.0,17.6673,17.7189,17.6559,17.6788,106500.0
2006-01-12 11:40:00,30.86,30.88,30.8,30.81,136200.0,17.6788,17.6903,17.6444,17.6502,136200.0
2006-01-12 11:50:00,30.81,30.87,30.8,30.85,24600.0,17.6502,17.6845,17.6444,17.6731,24600.0
2006-01-12 12:00:00,30.82,30.87,30.82,30.86,20200.0,17.6559,17.6845,17.6559,17.6788,20200.0
2006-01-12 12:10:00,30.84,30.87,30.82,30.82,56200.0,17.6673,17.6845,17.6559,17.6559,56200.0
2006-01-12 12:20:00,30.82,30.86,30.82,30.83,29100.0,17.6559,17.6788,17.6559,17.6616,29100.0
2006-01-12 12:30:00,30.83,30.88,30.83,30.87,42200.0,17.6616,17.6903,17.6616,17.6845,42200.0
2006-01-12 12:40:00,30.87,30.96,30.86,30.92,88100.0,17.6845,17.7361,17.6788,17.7132,88100.0
2006-01-12 12:50:00,30.92,31.04,30.92,31.01,51300.0,17.7132,17.7819,17.7132,17.7647,51300.0
2006-01-12 13:00:00,31.01,31.03,30.97,31.02,100000.0,17.7647,17.7762,17.7418,17.7705,100000.0
2006-01-12 13:10:00,31.01,31.03,30.99,31.0,27200.0,17.7647,17.7762,17.7533,17.759,27200.0
2006-01-12 13:20:00,31.0,31.0,30.97,31.0,38100.0,17.759,17.759,17.7418,17.759,38100.0
2006-01-12 13:30:00,30.98,31.0,30.95,30.95,123200.0,17.7476,17.759,17.7304,17.7304,123200.0
2006-01-12 13:40:00,30.95,30.96,30.94,30.94,89000.0,17.7304,17.7361,17.7246,17.7246,89000.0
2006-01-12 13:50:00,30.94,31.0,30.89,30.89,108800.0,17.7246,17.759,17.696,17.696,108800.0
2006-01-12 14:00:00,30.89,30.9,30.85,30.86,97200.0,17.696,17.7017,17.6731,17.6788,97200.0
2006-01-12 14:10:00,30.86,30.87,30.84,30.86,47600.0,17.6788,17.6845,17.6673,17.6788,47600.0
2006-01-12 14:20:00,30.86,30.87,30.84,30.87,60600.0,17.6788,17.6845,17.6673,17.6845,60600.0
2006-01-12 14:30:00,30.87,30.87,30.78,30.79,99400.0,17.6845,17.6845,17.633,17.6387,99400.0
2006-01-12 14:40:00,30.79,30.8,30.76,30.77,56400.0,17.6387,17.6444,17.6215,17.6272,56400.0
2006-01-12 14:50:00,30.77,30.8,30.74,30.75,62300.0,17.6272,17.6444,17.6101,17.6158,62300.0
2006-01-12 15:00:00,30.75,30.78,30.74,30.77,53200.0,17.6158,17.633,17.6101,17.6272,53200.0
2006-01-12 15:10:00,30.77,30.81,30.75,30.76,69200.0,17.6272,17.6502,17.6158,17.6215,69200.0
2006-01-12 15:20:00,30.77,30.78,30.76,30.76,57200.0,17.6272,17.633,17.6215,17.6215,57200.0
2006-01-12 15:30:00,30.77,30.78,30.75,30.76,52700.0,17.6272,17.633,17.6158,17.6215,52700.0
2006-01-12 15:40:00,30.76,30.82,30.75,30.8,102100.0,17.6215,17.6559,17.6158,17.6444,102100.0
2006-01-12 15:50:00,30.81,30.84,30.78,30.8,140000.0,17.6502,17.6673,17.633,17.6444,140000.0
2006-01-13 09:30:00,30.91,31.0,30.82,30.84,94000.0,17.7075,17.759,17.6559,17.6673,94000.0
2006-01-13 09:40:00,30.84,30.88,30.76,30.77,93600.0,17.6673,17.6903,17.6215,17.6272,93600.0
2006-01-13 09:50:00,30.79,30.88,30.78,30.84,96200.0,17.6387,17.6903,17.633,17.6673,96200.0
2006-01-13 10:00:00,30.85,30.85,30.73,30.77,223000.0,17.6731,17.6731,17.6043,17.6272,223000.0
2006-01-13 10:10:00,30.76,30.76,30.67,30.68,76300.0,17.6215,17.6215,17.57,17.5757,76300.0
2006-01-13 10:20:00,30.68,30.68,30.47,30.5,303900.0,17.5757,17.5757,17.4554,17.4726,303900.0
2006-01-13 10:30:00,30.48,30.61,30.48,30.61,162500.0,17.4611,17.5356,17.4611,17.5356,162500.0
2006-01-13 10:40:00,30.62,30.67,30.6,30.66,106500.0,17.5413,17.57,17.5299,17.5642,106500.0
2006-01-13 10:50:00,30.66,30.69,30.63,30.65,46700.0,17.5642,17.5814,17.547,17.5585,46700.0
2006-01-13 11:00:00,30.66,30.67,30.61,30.62,69100.0,17.5642,17.57,17.5356,17.5413,69100.0
2006-01-13 11:10:00,30.63,30.68,30.59,30.59,59600.0,17.547,17.5757,17.5241,17.5241,59600.0
2006-01-13 11:20:00,30.59,30.6,30.49,30.49,100300.0,17.5241,17.5299,17.4668,17.4668,100300.0
2006-01-13 11:30:00,30.48,30.48,30.27,30.3,217400.0,17.4611,17.4611,17.3408,17.358,217400.0
2006-01-13 11:40:00,30.31,30.31,30.05,30.11,279000.0,17.3637,17.3637,17.2148,17.2492,279000.0
2006-01-13 11:50:00,30.1,30.18,30.09,30.17,149200.0,17.2434,17.2893,17.2377,17.2835,149200.0
2006-01-13 12:00:00,30.16,30.24,30.15,30.24,187900.0,17.2778,17.3236,17.2721,17.3236,187900.0
2006-01-13 12:10:00,30.24,30.27,30.2,30.25,128400.0,17.3236,17.3408,17.3007,17.3294,128400.0
2006-01-13 12:20:00,30.25,30.27,30.2,30.27,249500.0,17.3294,17.3408,17.3007,17.3408,249500.0
2006-01-13 12:30:00,30.26,30.3,30.25,30.29,98800.0,17.3351,17.358,17.3294,17.3523,98800.0
2006-01-13 12:40:00,30.3,30.3,30.11,30.13,135600.0,17.358,17.358,17.2492,17.2606,135600.0
2006-01-13 12:50:00,30.13,30.14,30.08,30.09,116000.0,17.2606,17.2663,17.232,17.2377,116000.0
2006-01-13 13:00:00,30.09,30.1,30.03,30.08,171100.0,17.2377,17.2434,17.2033,17.232,171100.0
2006-01-13 13:10:00,30.08,30.12,30.05,30.11,96600.0,17.232,17.2549,17.2148,17.2492,96600.0
2006-01-13 13:20:00,30.11,30.15,30.06,30.14,120100.0,17.2492,17.2721,17.2205,17.2663,120100.0
2006-01-13 13:30:00,30.13,30.2,30.1,30.12,213400.0,17.2606,17.3007,17.2434,17.2549,213400.0
2006-01-13 13:40:00,30.11,30.14,30.1,30.14,100200.0,17.2492,17.2663,17.2434,17.2663,100200.0
2006-01-13 13:50:00,30.13,30.18,30.13,30.17,164500.0,17.2606,17.2893,17.2606,17.2835,164500.0
2006-01-13 14:00:00,30.17,30.22,30.17,30.2,151500.0,17.2835,17.3122,17.2835,17.3007,151500.0
2006-01-13 14:10:00,30.2,30.2,30.16,30.19,127100.0,17.3007,17.3007,17.2778,17.295,127100.0
2006-01-13 14:20:00,30.18,30.25,30.17,30.17,152000.0,17.2893,17.3294,17.2835,17.2835,152000.0
2006-01-13 14:30:00,30.17,30.23,30.16,30.21,89800.0,17.2835,17.3179,17.2778,17.3064,89800.0
2006-01-13 14:40:00,30.21,30.28,30.21,30.27,117500.0,17.3064,17.3465,17.3064,17.3408,117500.0
2006-01-13 14:50:00,30.3,30.5,30.19,30.22,206500.0,17.358,17.4726,17.295,17.3122,206500.0
2006-01-13 15:00:00,30.22,30.22,30.15,30.16,87900.0,17.3122,17.3122,17.2721,17.2778,87900.0
2006-01-13 15:10:00,30.15,30.3,30.15,30.24,105100.0,17.2721,17.358,17.2721,17.3236,105100.0
2006-01-13 15:20:00,30.23,30.26,30.21,30.25,96000.0,17.3179,17.3351,17.3064,17.3294,96000.0
2006-01-13 15:30:00,30.25,30.25,30.22,30.23,94200.0,17.3294,17.3294,17.3122,17.3179,94200.0
2006-01-13 15:40:00,30.23,30.24,30.19,30.19,186700.0,17.3179,17.3236,17.295,17.295,186700.0
2006-01-13 15:50:00,30.19,30.24,30.16,30.22,314900.0,17.295,17.3236,17.2778,17.3122,314900.0
2006-01-17 09:30:00,30.3,30.47,30.27,30.45,152000.0,17.358,17.4554,17.3408,17.4439,152000.0
2006-01-17 09:40:00,30.43,30.7,30.43,30.63,143100.0,17.4325,17.5871,17.4325,17.547,143100.0
2006-01-17 09:50:00,30.63,30.73,30.6,30.73,149700.0,17.547,17.6043,17.5299,17.6043,149700.0
2006-01-17 10:00:00,30.73,30.77,30.7,30.73,82800.0,17.6043,17.6272,17.5871,17.6043,82800.0
2006-01-17 10:10:00,30.72,30.76,30.69,30.75,203200.0,17.5986,17.6215,17.5814,17.6158,203200.0
2006-01-17 10:20:00,30.75,30.84,30.75,30.83,104100.0,17.6158,17.6673,17.6158,17.6616,104100.0
2006-01-17 10:30:00,30.84,30.87,30.75,30.79,89400.0,17.6673,17.6845,17.6158,17.6387,89400.0
2006-01-17 10:40:00,30.78,30.83,30.78,30.8,85000.0,17.633,17.6616,17.633,17.6444,85000.0
2006-01-17 10:50:00,30.8,30.84,30.7,30.77,113900.0,17.6444,17.6673,17.5871,17.6272,113900.0
2006-01-17 11:00:00,30.78,30.87,30.76,30.78,266000.0,17.633,17.6845,17.6215,17.633,266000.0
2006-01-17 11:10:00,30.79,30.9,30.79,30.88,163700.0,17.6387,17.7017,17.6387,17.6903,163700.0
2006-01-17 11:20:00,30.89,30.89,30.86,30.89,145300.0,17.696,17.696,17.6788,17.696,145300.0
2006-01-17 11:30:00,30.89,30.92,30.88,30.91,223700.0,17.696,17.7132,17.6903,17.7075,223700.0
2006-01-17 11:40:00,30.92,30.93,30.89,30.9,73300.0,17.7132,17.7189,17.696,17.7017,73300.0
2006-01-17 11:50:00,30.91,30.96,30.9,30.93,76500.0,17.7075,17.7361,17.7017,17.7189,76500.0
2006-01-17 12:00:00,30.93,30.98,30.93,30.95,55700.0,17.7189,17.7476,17.7189,17.7304,55700.0
2006-01-17 12:10:00,30.95,30.96,30.83,30.83,102900.0,17.7304,17.7361,17.6616,17.6616,102900.0
2006-01-17 12:20:00,30.82,30.83,30.76,30.76,110500.0,17.6559,17.6616,17.6215,17.6215,110500.0
2006-01-17 12:30:00,30.76,30.76,30.7,30.72,74300.0,17.6215,17.6215,17.5871,17.5986,74300.0
2006-01-17 12:40:00,30.72,30.8,30.72,30.72,70600.0,17.5986,17.6444,17.5986,17.5986,70600.0
2006-01-17 12:50:00,30.72,30.75,30.71,30.72,39800.0,17.5986,17.6158,17.5929,17.5986,39800.0
2006-01-17 13:00:00,30.71,30.71,30.67,30.7,47200.0,17.5929,17.5929,17.57,17.5871,47200.0
2006-01-17 13:10:00,30.69,30.71,30.67,30.71,35300.0,17.5814,17.5929,17.57,17.5929,35300.0
2006-01-17 13:20:00,30.71,30.81,30.7,30.81,79100.0,17.5929,17.6502,17.5871,17.6502,79100.0
2006-01-17 13:30:00,30.81,30.85,30.78,30.82,65900.0,17.6502,17.6731,17.633,17.6559,65900.0
2006-01-17 13:40:00,30.82,30.84,30.79,30.81,58800.0,17.6559,17.6673,17.6387,17.6502,58800.0
2006-01-17 13:50:00,30.81,30.87,30.79,30.82,124400.0,17.6502,17.6845,17.6387,17.6559,124400.0
2006-01-17 14:00:00,30.83,30.89,30.8,30.8,72600.0,17.6616,17.696,17.6444,17.6444,72600.0
2006-01-17 14:10:00,30.8,30.81,30.77,30.8,39800.0,17.6444,17.6502,17.6272,17.6444,39800.0
2006-01-17 14:20:00,30.8,30.81,30.76,30.77,45000.0,17.6444,17.6502,17.6215,17.6272,45000.0
2006-01-17 14:30:00,30.77,30.78,30.74,30.77,50400.0,17.6272,17.633,17.6101,17.6272,50400.0
2006-01-17 14:40:00,30.77,30.77,30.72,30.74,54000.0,17.6272,17.6272,17.5986,17.6101,54000.0
2006-01-17 14:50:00,30.71,30.78,30.71,30.77,56200.0,17.5929,17.633,17.5929,17.6272,56200.0
2006-01-17 15:00:00,30.78,30.82,30.78,30.78,65000.0,17.633,17.6559,17.633,17.633,65000.0
2006-01-17 15:10:00,30.77,30.81,30.74,30.75,68900.0,17.6272,17.6502,17.6101,17.6158,68900.0
2006-01-17 15:20:00,30.75,30.82,30.7,30.8,86500.0,17.6158,17.6559,17.5871,17.6444,86500.0
2006-01-17 15:30:00,30.81,30.84,30.74,30.76,110200.0,17.6502,17.6673,17.6101,17.6215,110200.0
2006-01-17 15:40:00,30.76,30.78,30.75,30.77,66200.0,17.6215,17.633,17.6158,17.6272,66200.0
2006-01-17 15:50:00,30.76,30.85,30.75,30.8,146500.0,17.6215,17.6731,17.6158,17.6444,146500.0
2006-01-18 09:30:00,30.7,30.91,30.7,30.84,96500.0,17.5871,17.7075,17.5871,17.6673,96500.0
2006-01-18 09:40:00,30.84,30.89,30.65,30.7,88300.0,17.6673,17.696,17.5585,17.5871,88300.0
2006-01-18 09:50:00,30.7,30.9,30.65,30.9,186000.0,17.5871,17.7017,17.5585,17.7017,186000.0
2006-01-18 10:00:00,30.91,30.97,30.81,30.9,76900.0,17.7075,17.7418,17.6502,17.7017,76900.0
2006-01-18 10:10:00,30.9,30.91,30.78,30.8,40900.0,17.7017,17.7075,17.633,17.6444,40900.0
2006-01-18 10:20:00,30.81,30.9,30.81,30.87,34400.0,17.6502,17.7017,17.6502,17.6845,34400.0
2006-01-18 10:30:00,30.87,30.87,30.77,30.78,33500.0,17.6845,17.6845,17.6272,17.633,33500.0
2006-01-18 10:40:00,30.77,30.78,30.75,30.75,43900.0,17.6272,17.633,17.6158,17.6158,43900.0
2006-01-18 10:50:00,30.75,30.76,30.69,30.69,52100.0,17.6158,17.6215,17.5814,17.5814,52100.0
2006-01-18 11:00:00,30.69,30.73,30.68,30.68,40800.0,17.5814,17.6043,17.5757,17.5757,40800.0
2006-01-18 11:10:00,30.68,30.72,30.68,30.72,30400.0,17.5757,17.5986,17.5757,17.5986,30400.0
2006-01-18 11:20:00,30.72,30.77,30.7,30.75,37600.0,17.5986,17.6272,17.5871,17.6158,37600.0
2006-01-18 11:30:00,30.75,30.79,30.72,30.73,81200.0,17.6158,17.6387,17.5986,17.6043,81200.0
2006-01-18 11:40:00,30.73,30.74,30.7,30.72,71600.0,17.6043,17.6101,17.5871,17.5986,71600.0
2006-01-18 11:50:00,30.72,30.72,30.7,30.71,30900.0,17.5986,17.5986,17.5871,17.5929,30900.0
2006-01-18 12:00:00,30.71,30.74,30.7,30.73,31100.0,17.5929,17.6101,17.5871,17.6043,31100.0
2006-01-18 12:10:00,30.74,30.76,30.72,30.74,22300.0,17.6101,17.6215,17.5986,17.6101,22300.0
2006-01-18 12:20:00,30.75,30.78,30.71,30.75,55000.0,17.6158,17.633,17.5929,17.6158,55000.0
2006-01-18 12:30:00,30.72,30.77,30.72,30.72,106600.0,17.5986,17.6272,17.5986,17.5986,106600.0
2006-01-18 12:40:00,30.73,30.75,30.72,30.73,52300.0,17.6043,17.6158,17.5986,17.6043,52300.0
2006-01-18 12:50:00,30.74,30.74,30.72,30.73,25100.0,17.6101,17.6101,17.5986,17.6043,25100.0
2006-01-18 13:00:00,30.74,30.76,30.73,30.76,40800.0,17.6101,17.6215,17.6043,17.6215,40800.0
2006-01-18 13:10:00,30.75,30.76,30.74,30.74,33100.0,17.6158,17.6215,17.6101,17.6101,33100.0
2006-01-18 13:20:00,30.74,30.75,30.72,30.72,85000.0,17.6101,17.6158,17.5986,17.5986,85000.0
2006-01-18 13:30:00,30.72,30.75,30.72,30.73,52900.0,17.5986,17.6158,17.5986,17.6043,52900.0
2006-01-18 13:40:00,30.73,30.78,30.72,30.74,41400.0,17.6043,17.633,17.5986,17.6101,41400.0
2006-01-18 13:50:00,30.75,30.77,30.73,30.75,32200.0,17.6158,17.6272,17.6043,17.6158,32200.0
2006-01-18 14:00:00,30.76,30.86,30.76,30.84,58100.0,17.6215,17.6788,17.6215,17.6673,58100.0
2006-01-18 14:10:00,30.83,30.89,30.83,30.87,55600.0,17.6616,17.696,17.6616,17.6845,55600.0
2006-01-18 14:20:00,30.87,30.87,30.83,30.83,47200.0,17.6845,17.6845,17.6616,17.6616,47200.0
2006-01-18 14:30:00,30.83,30.85,30.82,30.83,51000.0,17.6616,17.6731,17.6559,17.6616,51000.0
2006-01-18 14:40:00,30.83,30.87,30.78,30.86,86700.0,17.6616,17.6845,17.633,17.6788,86700.0
2006-01-18 14:50:00,30.86,30.88,30.85,30.87,115900.0,17.6788,17.6903,17.6731,17.6845,115900.0
2006-01-18 15:00:00,30.87,30.97,30.87,30.93,117200.0,17.6845,17.7418,17.6845,17.7189,117200.0
2006-01-18 15:10:00,30.93,30.96,30.93,30.93,155100.0,17.7189,17.7361,17.7189,17.7189,155100.0
2006-01-18 15:20:00,30.93,30.96,30.92,30.94,94900.0,17.7189,17.7361,17.7132,17.7246,94900.0
2006-01-18 15:30:00,30.94,30.97,30.92,30.94,96900.0,17.7246,17.7418,17.7132,17.7246,96900.0
2006-01-18 15:40:00,30.93,30.93,30.84,30.88,100500.0,17.7189,17.7189,17.6673,17.6903,100500.0
2006-01-18 15:50:00,30.88,30.93,30.84,30.91,127800.0,17.6903,17.7189,17.6673,17.7075,127800.0
2006-01-19 09:30:00,30.83,30.92,30.8,30.89,62300.0,17.6616,17.7132,17.6444,17.696,62300.0
2006-01-19 09:40:00,30.9,30.9,30.81,30.81,43400.0,17.7017,17.7017,17.6502,17.6502,43400.0
2006-01-19 09:50:00,30.83,30.89,30.66,30.72,68900.0,17.6616,17.696,17.5642,17.5986,68900.0
2006-01-19 10:00:00,30.72,30.78,30.67,30.73,73000.0,17.5986,17.633,17.57,17.6043,73000.0
2006-01-19 10:10:00,30.72,30.75,30.7,30.72,53900.0,17.5986,17.6158,17.5871,17.5986,53900.0
2006-01-19 10:20:00,30.72,30.76,30.69,30.75,125800.0,17.5986,17.6215,17.5814,17.6158,125800.0
2006-01-19 10:30:00,30.77,30.82,30.73,30.74,33900.0,17.6272,17.6559,17.6043,17.6101,33900.0
2006-01-19 10:40:00,30.74,30.81,30.73,30.79,55500.0,17.6101,17.6502,17.6043,17.6387,55500.0
2006-01-19 10:50:00,30.78,30.79,30.74,30.77,39500.0,17.633,17.6387,17.6101,17.6272,39500.0
2006-01-19 11:00:00,30.76,30.8,30.75,30.77,32300.0,17.6215,17.6444,17.6158,17.6272,32300.0
2006-01-19 11:10:00,30.78,30.78,30.67,30.67,64500.0,17.633,17.633,17.57,17.57,64500.0
2006-01-19 11:20:00,30.67,30.75,30.67,30.7,49400.0,17.57,17.6158,17.57,17.5871,49400.0
2006-01-19 11:30:00,30.7,30.75,30.7,30.72,22700.0,17.5871,17.6158,17.5871,17.5986,22700.0
2006-01-19 11:40:00,30.74,30.74,30.68,30.72,29400.0,17.6101,17.6101,17.5757,17.5986,29400.0
2006-01-19 11:50:00,30.72,30.75,30.7,30.73,37600.0,17.5986,17.6158,17.5871,17.6043,37600.0
2006-01-19 12:00:00,30.72,30.8,30.71,30.78,33600.0,17.5986,17.6444,17.5929,17.633,33600.0
2006-01-19 12:10:00,30.77,30.82,30.75,30.81,44000.0,17.6272,17.6559,17.6158,17.6502,44000.0
2006-01-19 12:20:00,30.8,30.82,30.79,30.82,51000.0,17.6444,17.6559,17.6387,17.6559,51000.0
2006-01-19 12:30:00,30.82,30.89,30.8,30.86,70100.0,17.6559,17.696,17.6444,17.6788,70100.0
2006-01-19 12:40:00,30.86,30.9,30.85,30.88,24600.0,17.6788,17.7017,17.6731,17.6903,24600.0
2006-01-19 12:50:00,30.88,30.9,30.86,30.86,40500.0,17.6903,17.7017,17.6788,17.6788,40500.0
2006-01-19 13:00:00,30.87,30.96,30.86,30.96,69900.0,17.6845,17.7361,17.6788,17.7361,69900.0
2006-01-19 13:10:00,30.95,30.95,30.89,30.89,42100.0,17.7304,17.7304,17.696,17.696,42100.0
2006-01-19 13:20:00,30.88,30.9,30.88,30.9,56700.0,17.6903,17.7017,17.6903,17.7017,56700.0
2006-01-19 13:30:00,30.9,30.9,30.82,30.82,71800.0,17.7017,17.7017,17.6559,17.6559,71800.0
2006-01-19 13:40:00,30.81,30.86,30.81,30.82,28900.0,17.6502,17.6788,17.6502,17.6559,28900.0
2006-01-19 13:50:00,30.82,30.87,30.82,30.82,35500.0,17.6559,17.6845,17.6559,17.6559,35500.0
2006-01-19 14:00:00,30.83,30.86,30.82,30.86,43000.0,17.6616,17.6788,17.6559,17.6788,43000.0
2006-01-19 14:10:00,30.86,30.87,30.84,30.86,39700.0,17.6788,17.6845,17.6673,17.6788,39700.0
2006-01-19 14:20:00,30.85,30.85,30.8,30.83,24900.0,17.6731,17.6731,17.6444,17.6616,24900.0
2006-01-19 14:30:00,30.84,30.86,30.82,30.85,29200.0,17.6673,17.6788,17.6559,17.6731,29200.0
2006-01-19 14:40:00,30.86,30.86,30.79,30.79,42400.0,17.6788,17.6788,17.6387,17.6387,42400.0
2006-01-19 14:50:00,30.79,30.82,30.79,30.8,161500.0,17.6387,17.6559,17.6387,17.6444,161500.0
2006-01-19 15:00:00,30.8,30.81,30.79,30.8,55100.0,17.6444,17.6502,17.6387,17.6444,55100.0
2006-01-19 15:10:00,30.79,30.85,30.79,30.81,48200.0,17.6387,17.6731,17.6387,17.6502,48200.0
2006-01-19 15:20:00,30.8,30.84,30.8,30.83,40800.0,17.6444,17.6673,17.6444,17.6616,40800.0
2006-01-19 15:30:00,30.83,30.87,30.83,30.86,49000.0,17.6616,17.6845,17.6616,17.6788,49000.0
2006-01-19 15:40:00,30.86,30.86,30.84,30.85,65900.0,17.6788,17.6788,17.6673,17.6731,65900.0
2006-01-19 15:50:00,30.85,30.85,30.83,30.83,71300.0,17.6731,17.6731,17.6616,17.6616,71300.0
2006-01-20 09:30:00,30.77,30.82,30.68,30.71,176600.0,17.6272,17.6559,17.5757,17.5929,176600.0
2006-01-20 09:40:00,30.72,30.74,30.6,30.65,44100.0,17.5986,17.6101,17.5299,17.5585,44100.0
2006-01-20 09:50:00,30.62,30.66,30.56,30.66,46600.0,17.5413,17.5642,17.5069,17.5642,46600.0
2006-01-20 10:00:00,30.65,30.66,30.54,30.57,47400.0,17.5585,17.5642,17.4955,17.5127,47400.0
2006-01-20 10:10:00,30.58,30.58,30.5,30.55,58700.0,17.5184,17.5184,17.4726,17.5012,58700.0
2006-01-20 10:20:00,30.56,30.64,30.56,30.61,25500.0,17.5069,17.5528,17.5069,17.5356,25500.0
2006-01-20 10:30:00,30.6,30.64,30.55,30.63,14600.0,17.5299,17.5528,17.5012,17.547,14600.0
2006-01-20 10:40:00,30.63,30.65,30.55,30.59,27400.0,17.547,17.5585,17.5012,17.5241,27400.0
2006-01-20 10:50:00,30.58,30.61,30.52,30.58,30200.0,17.5184,17.5356,17.484,17.5184,30200.0
2006-01-20 11:00:00,30.58,30.59,30.54,30.58,24000.0,17.5184,17.5241,17.4955,17.5184,24000.0
2006-01-20 11:10:00,30.59,30.6,30.55,30.58,36300.0,17.5241,17.5299,17.5012,17.5184,36300.0
2006-01-20 11:20:00,30.58,30.65,30.55,30.62,60100.0,17.5184,17.5585,17.5012,17.5413,60100.0
2006-01-20 11:30:00,30.62,30.62,30.55,30.57,73600.0,17.5413,17.5413,17.5012,17.5127,73600.0
2006-01-20 11:40:00,30.58,30.62,30.51,30.51,33000.0,17.5184,17.5413,17.4783,17.4783,33000.0
2006-01-20 11:50:00,30.53,30.56,30.49,30.52,143000.0,17.4898,17.5069,17.4668,17.484,143000.0
2006-01-20 12:00:00,30.51,30.57,30.51,30.55,44500.0,17.4783,17.5127,17.4783,17.5012,44500.0
2006-01-20 12:10:00,30.53,30.55,30.5,30.5,60400.0,17.4898,17.5012,17.4726,17.4726,60400.0
2006-01-20 12:20:00,30.52,30.57,30.5,30.5,19700.0,17.484,17.5127,17.4726,17.4726,19700.0
2006-01-20 12:30:00,30.5,30.55,30.5,30.51,122500.0,17.4726,17.5012,17.4726,17.4783,122500.0
2006-01-20 12:40:00,30.51,30.55,30.5,30.53,39400.0,17.4783,17.5012,17.4726,17.4898,39400.0
2006-01-20 12:50:00,30.54,30.56,30.51,30.51,24600.0,17.4955,17.5069,17.4783,17.4783,24600.0
2006-01-20 13:00:00,30.5,30.57,30.5,30.54,72800.0,17.4726,17.5127,17.4726,17.4955,72800.0
2006-01-20 13:10:00,30.54,30.54,30.48,30.5,31400.0,17.4955,17.4955,17.4611,17.4726,31400.0
2006-01-20 13:20:00,30.5,30.54,30.48,30.52,26900.0,17.4726,17.4955,17.4611,17.484,26900.0
2006-01-20 13:30:00,30.52,30.55,30.47,30.53,44700.0,17.484,17.5012,17.4554,17.4898,44700.0
2006-01-20 13:40:00,30.53,30.53,30.42,30.44,132700.0,17.4898,17.4898,17.4267,17.4382,132700.0
2006-01-20 13:50:00,30.45,30.45,30.3,30.35,60600.0,17.4439,17.4439,17.358,17.3866,60600.0
2006-01-20 14:00:00,30.35,30.44,30.32,30.44,56000.0,17.3866,17.4382,17.3695,17.4382,56000.0
2006-01-20 14:10:00,30.44,30.48,30.43,30.45,151200.0,17.4382,17.4611,17.4325,17.4439,151200.0
2006-01-20 14:20:00,30.44,30.48,30.42,30.48,38600.0,17.4382,17.4611,17.4267,17.4611,38600.0
2006-01-20 14:30:00,30.48,30.48,30.41,30.48,42100.0,17.4611,17.4611,17.421,17.4611,42100.0
2006-01-20 14:40:00,30.47,30.51,30.45,30.5,50100.0,17.4554,17.4783,17.4439,17.4726,50100.0
2006-01-20 14:50:00,30.5,30.52,30.42,30.43,69300.0,17.4726,17.484,17.4267,17.4325,69300.0
2006-01-20 15:00:00,30.44,30.47,30.39,30.45,44900.0,17.4382,17.4554,17.4096,17.4439,44900.0
2006-01-20 15:10:00,30.44,30.47,30.4,30.42,52900.0,17.4382,17.4554,17.4153,17.4267,52900.0
2006-01-20 15:20:00,30.42,30.43,30.35,30.4,90100.0,17.4267,17.4325,17.3866,17.4153,90100.0
2006-01-20 15:30:00,30.41,30.47,30.38,30.43,207600.0,17.421,17.4554,17.4038,17.4325,207600.0
2006-01-20 15:40:00,30.43,30.46,30.39,30.44,152300.0,17.4325,17.4497,17.4096,17.4382,152300.0
2006-01-20 15:50:00,30.43,30.45,30.39,30.39,98300.0,17.4325,17.4439,17.4096,17.4096,98300.0
2006-01-23 09:30:00,30.5,30.65,30.5,30.57,122400.0,17.4726,17.5585,17.4726,17.5127,122400.0
2006-01-23 09:40:00,30.51,30.6,30.5,30.52,44400.0,17.4783,17.5299,17.4726,17.484,44400.0
2006-01-23 09:50:00,30.54,30.57,30.45,30.5,40400.0,17.4955,17.5127,17.4439,17.4726,40400.0
2006-01-23 10:00:00,30.46,30.52,30.45,30.5,45000.0,17.4497,17.484,17.4439,17.4726,45000.0
2006-01-23 10:10:00,30.5,30.63,30.49,30.6,70000.0,17.4726,17.547,17.4668,17.5299,70000.0
2006-01-23 10:20:00,30.59,30.7,30.59,30.7,34600.0,17.5241,17.5871,17.5241,17.5871,34600.0
2006-01-23 10:30:00,30.71,30.71,30.58,30.64,36200.0,17.5929,17.5929,17.5184,17.5528,36200.0
2006-01-23 10:40:00,30.64,30.66,30.61,30.63,58500.0,17.5528,17.5642,17.5356,17.547,58500.0
2006-01-23 10:50:00,30.63,30.68,30.62,30.67,64000.0,17.547,17.5757,17.5413,17.57,64000.0
2006-01-23 11:00:00,30.67,30.71,30.65,30.7,50100.0,17.57,17.5929,17.5585,17.5871,50100.0
2006-01-23 11:10:00,30.7,30.84,30.7,30.81,52300.0,17.5871,17.6673,17.5871,17.6502,52300.0
2006-01-23 11:20:00,30.83,30.87,30.8,30.85,39200.0,17.6616,17.6845,17.6444,17.6731,39200.0
2006-01-23 11:30:00,30.87,30.89,30.82,30.82,44100.0,17.6845,17.696,17.6559,17.6559,44100.0
2006-01-23 11:40:00,30.82,30.84,30.81,30.83,27800.0,17.6559,17.6673,17.6502,17.6616,27800.0
2006-01-23 11:50:00,30.84,30.85,30.75,30.75,50500.0,17.6673,17.6731,17.6158,17.6158,50500.0
2006-01-23 12:00:00,30.75,30.76,30.65,30.65,46700.0,17.6158,17.6215,17.5585,17.5585,46700.0
2006-01-23 12:10:00,30.65,30.67,30.65,30.66,18800.0,17.5585,17.57,17.5585,17.5642,18800.0
2006-01-23 12:20:00,30.66,30.66,30.65,30.65,42300.0,17.5642,17.5642,17.5585,17.5585,42300.0
2006-01-23 12:30:00,30.65,30.67,30.64,30.65,31900.0,17.5585,17.57,17.5528,17.5585,31900.0
2006-01-23 12:40:00,30.64,30.64,30.55,30.55,27100.0,17.5528,17.5528,17.5012,17.5012,27100.0
2006-01-23 12:50:00,30.55,30.55,30.5,30.51,22800.0,17.5012,17.5012,17.4726,17.4783,22800.0
2006-01-23 13:00:00,30.5,30.55,30.48,30.55,24500.0,17.4726,17.5012,17.4611,17.5012,24500.0
2006-01-23 13:10:00,30.53,30.53,30.48,30.49,20600.0,17.4898,17.4898,17.4611,17.4668,20600.0
2006-01-23 13:20:00,30.5,30.6,30.49,30.59,19700.0,17.4726,17.5299,17.4668,17.5241,19700.0
2006-01-23 13:30:00,30.59,30.61,30.59,30.59,10800.0,17.5241,17.5356,17.5241,17.5241,10800.0
2006-01-23 13:40:00,30.59,30.6,30.56,30.58,19900.0,17.5241,17.5299,17.5069,17.5184,19900.0
2006-01-23 13:50:00,30.57,30.58,30.52,30.52,17700.0,17.5127,17.5184,17.484,17.484,17700.0
2006-01-23 14:00:00,30.53,30.56,30.5,30.53,17800.0,17.4898,17.5069,17.4726,17.4898,17800.0
2006-01-23 14:10:00,30.53,30.53,30.39,30.43,90100.0,17.4898,17.4898,17.4096,17.4325,90100.0
2006-01-23 14:20:00,30.42,30.49,30.42,30.46,35600.0,17.4267,17.4668,17.4267,17.4497,35600.0
2006-01-23 14:30:00,30.46,30.47,30.39,30.4,39100.0,17.4497,17.4554,17.4096,17.4153,39100.0
2006-01-23 14:40:00,30.42,30.45,30.4,30.44,20200.0,17.4267,17.4439,17.4153,17.4382,20200.0
2006-01-23 14:50:00,30.45,30.52,30.41,30.46,53300.0,17.4439,17.484,17.421,17.4497,53300.0
2006-01-23 15:00:00,30.46,30.47,30.43,30.46,56800.0,17.4497,17.4554,17.4325,17.4497,56800.0
2006-01-23 15:10:00,30.46,30.46,30.4,30.42,41500.0,17.4497,17.4497,17.4153,17.4267,41500.0
2006-01-23 15:20:00,30.43,30.47,30.41,30.45,80000.0,17.4325,17.4554,17.421,17.4439,80000.0
2006-01-23 15:30:00,30.45,30.45,30.39,30.4,75200.0,17.4439,17.4439,17.4096,17.4153,75200.0
2006-01-23 15:40:00,30.4,30.44,30.39,30.43,57200.0,17.4153,17.4382,17.4096,17.4325,57200.0
2006-01-23 15:50:00,30.43,30.43,30.39,30.39,66700.0,17.4325,17.4325,17.4096,17.4096,66700.0
2006-01-24 09:30:00,30.35,30.6,30.33,30.42,126300.0,17.3866,17.5299,17.3752,17.4267,126300.0
2006-01-24 09:40:00,30.42,30.51,30.4,30.4,32800.0,17.4267,17.4783,17.4153,17.4153,32800.0
2006-01-24 09:50:00,30.4,30.44,30.33,30.39,72300.0,17.4153,17.4382,17.3752,17.4096,72300.0
2006-01-24 10:00:00,30.39,30.41,30.35,30.37,41600.0,17.4096,17.421,17.3866,17.3981,41600.0
2006-01-24 10:10:00,30.37,30.43,30.36,30.4,25200.0,17.3981,17.4325,17.3924,17.4153,25200.0
2006-01-24 10:20:00,30.41,30.43,30.33,30.34,35800.0,17.421,17.4325,17.3752,17.3809,35800.0
2006-01-24 10:30:00,30.35,30.41,30.34,30.39,33200.0,17.3866,17.421,17.3809,17.4096,33200.0
2006-01-24 10:40:00,30.4,30.47,30.33,30.35,126200.0,17.4153,17.4554,17.3752,17.3866,126200.0
2006-01-24 10:50:00,30.35,30.4,30.33,30.34,86300.0,17.3866,17.4153,17.3752,17.3809,86300.0
2006-01-24 11:00:00,30.34,30.39,30.34,30.35,29200.0,17.3809,17.4096,17.3809,17.3866,29200.0
2006-01-24 11:10:00,30.34,30.37,30.27,30.32,95700.0,17.3809,17.3981,17.3408,17.3695,95700.0
2006-01-24 11:20:00,30.34,30.35,30.28,30.33,57300.0,17.3809,17.3866,17.3465,17.3752,57300.0
2006-01-24 11:30:00,30.33,30.35,30.3,30.32,23900.0,17.3752,17.3866,17.358,17.3695,23900.0
2006-01-24 11:40:00,30.32,30.38,30.31,30.33,42300.0,17.3695,17.4038,17.3637,17.3752,42300.0
2006-01-24 11:50:00,30.34,30.36,30.33,30.34,48600.0,17.3809,17.3924,17.3752,17.3809,48600.0
2006-01-24 12:00:00,30.35,30.35,30.29,30.3,35900.0,17.3866,17.3866,17.3523,17.358,35900.0
2006-01-24 12:10:00,30.3,30.34,30.2,30.22,61300.0,17.358,17.3809,17.3007,17.3122,61300.0
2006-01-24 12:20:00,30.2,30.21,30.17,30.2,60100.0,17.3007,17.3064,17.2835,17.3007,60100.0
2006-01-24 12:30:00,30.2,30.21,30.15,30.19,69500.0,17.3007,17.3064,17.2721,17.295,69500.0
2006-01-24 12:40:00,30.18,30.2,30.16,30.2,47400.0,17.2893,17.3007,17.2778,17.3007,47400.0
2006-01-24 12:50:00,30.2,30.31,30.19,30.28,38600.0,17.3007,17.3637,17.295,17.3465,38600.0
2006-01-24 13:00:00,30.29,30.3,30.2,30.2,47400.0,17.3523,17.358,17.3007,17.3007,47400.0
2006-01-24 13:10:00,30.21,30.27,30.2,30.24,26200.0,17.3064,17.3408,17.3007,17.3236,26200.0
2006-01-24 13:20:00,30.24,30.25,30.22,30.24,25200.0,17.3236,17.3294,17.3122,17.3236,25200.0
2006-01-24 13:30:00,30.24,30.26,30.22,30.25,32500.0,17.3236,17.3351,17.3122,17.3294,32500.0
2006-01-24 13:40:00,30.24,30.25,30.19,30.2,34800.0,17.3236,17.3294,17.295,17.3007,34800.0
2006-01-24 13:50:00,30.2,30.3,30.2,30.3,28400.0,17.3007,17.358,17.3007,17.358,28400.0
2006-01-24 14:00:00,30.29,30.36,30.29,30.3,77800.0,17.3523,17.3924,17.3523,17.358,77800.0
2006-01-24 14:10:00,30.3,30.33,30.23,30.28,225600.0,17.358,17.3752,17.3179,17.3465,225600.0
2006-01-24 14:20:00,30.27,30.32,30.27,30.29,75100.0,17.3408,17.3695,17.3408,17.3523,75100.0
2006-01-24 14:30:00,30.29,30.31,30.26,30.26,28400.0,17.3523,17.3637,17.3351,17.3351,28400.0
2006-01-24 14:40:00,30.25,30.28,30.22,30.27,40600.0,17.3294,17.3465,17.3122,17.3408,40600.0
2006-01-24 14:50:00,30.27,30.3,30.25,30.26,70100.0,17.3408,17.358,17.3294,17.3351,70100.0
2006-01-24 15:00:00,30.26,30.31,30.25,30.29,50800.0,17.3351,17.3637,17.3294,17.3523,50800.0
2006-01-24 15:10:00,30.28,30.31,30.26,30.29,53200.0,17.3465,17.3637,17.3351,17.3523,53200.0
2006-01-24 15:20:00,30.29,30.34,30.28,30.31,48900.0,17.3523,17.3809,17.3465,17.3637,48900.0
2006-01-24 15:30:00,30.31,30.36,30.31,30.32,76300.0,17.3637,17.3924,17.3637,17.3695,76300.0
2006-01-24 15:40:00,30.31,30.35,30.3,30.32,68700.0,17.3637,17.3866,17.358,17.3695,68700.0
2006-01-24 15:50:00,30.34,30.39,30.29,30.29,99600.0,17.3809,17.4096,17.3523,17.3523,99600.0
2006-01-25 09:30:00,30.32,30.5,30.3,30.35,64000.0,17.3695,17.4726,17.358,17.3866,64000.0
2006-01-25 09:40:00,30.35,30.42,30.33,30.41,71400.0,17.3866,17.4267,17.3752,17.421,71400.0
2006-01-25 09:50:00,30.41,30.43,30.36,30.41,54300.0,17.421,17.4325,17.3924,17.421,54300.0
2006-01-25 10:00:00,30.41,30.42,30.34,30.4,58600.0,17.421,17.4267,17.3809,17.4153,58600.0
2006-01-25 10:10:00,30.4,30.43,30.29,30.43,35900.0,17.4153,17.4325,17.3523,17.4325,35900.0
2006-01-25 10:20:00,30.43,30.44,30.34,30.44,92800.0,17.4325,17.4382,17.3809,17.4382,92800.0
2006-01-25 10:30:00,30.42,30.42,30.31,30.33,97800.0,17.4267,17.4267,17.3637,17.3752,97800.0
2006-01-25 10:40:00,30.32,30.46,30.32,30.44,38600.0,17.3695,17.4497,17.3695,17.4382,38600.0
2006-01-25 10:50:00,30.44,30.49,30.42,30.46,39900.0,17.4382,17.4668,17.4267,17.4497,39900.0
2006-01-25 11:00:00,30.46,30.57,30.46,30.56,71300.0,17.4497,17.5127,17.4497,17.5069,71300.0
2006-01-25 11:10:00,30.55,30.55,30.46,30.54,36000.0,17.5012,17.5012,17.4497,17.4955,36000.0
2006-01-25 11:20:00,30.54,30.58,30.5,30.55,41100.0,17.4955,17.5184,17.4726,17.5012,41100.0
2006-01-25 11:30:00,30.55,30.58,30.51,30.53,47200.0,17.5012,17.5184,17.4783,17.4898,47200.0
2006-01-25 11:40:00,30.52,30.56,30.51,30.52,28800.0,17.484,17.5069,17.4783,17.484,28800.0
2006-01-25 11:50:00,30.52,30.53,30.47,30.49,31200.0,17.484,17.4898,17.4554,17.4668,31200.0
2006-01-25 12:00:00,30.49,30.51,30.46,30.51,38800.0,17.4668,17.4783,17.4497,17.4783,38800.0
2006-01-25 12:10:00,30.5,30.56,30.49,30.52,103700.0,17.4726,17.5069,17.4668,17.484,103700.0
2006-01-25 12:20:00,30.52,30.52,30.4,30.44,39500.0,17.484,17.484,17.4153,17.4382,39500.0
2006-01-25 12:30:00,30.44,30.53,30.44,30.49,40600.0,17.4382,17.4898,17.4382,17.4668,40600.0
2006-01-25 12:40:00,30.5,30.56,30.49,30.51,49800.0,17.4726,17.5069,17.4668,17.4783,49800.0
2006-01-25 12:50:00,30.5,30.53,30.48,30.49,37600.0,17.4726,17.4898,17.4611,17.4668,37600.0
2006-01-25 13:00:00,30.5,30.56,30.49,30.52,42900.0,17.4726,17.5069,17.4668,17.484,42900.0
2006-01-25 13:10:00,30.52,30.53,30.49,30.5,27800.0,17.484,17.4898,17.4668,17.4726,27800.0
2006-01-25 13:20:00,30.51,30.54,30.42,30.44,32500.0,17.4783,17.4955,17.4267,17.4382,32500.0
2006-01-25 13:30:00,30.44,30.45,30.41,30.41,23700.0,17.4382,17.4439,17.421,17.421,23700.0
2006-01-25 13:40:00,30.41,30.44,30.32,30.33,35300.0,17.421,17.4382,17.3695,17.3752,35300.0
2006-01-25 13:50:00,30.32,30.38,30.32,30.38,52500.0,17.3695,17.4038,17.3695,17.4038,52500.0
2006-01-25 14:00:00,30.36,30.45,30.33,30.44,65500.0,17.3924,17.4439,17.3752,17.4382,65500.0
2006-01-25 14:10:00,30.43,30.45,30.39,30.41,56600.0,17.4325,17.4439,17.4096,17.421,56600.0
2006-01-25 14:20:00,30.42,30.47,30.4,30.45,75500.0,17.4267,17.4554,17.4153,17.4439,75500.0
2006-01-25 14:30:00,30.45,30.46,30.41,30.42,77600.0,17.4439,17.4497,17.421,17.4267,77600.0
2006-01-25 14:40:00,30.42,30.45,30.32,30.32,62800.0,17.4267,17.4439,17.3695,17.3695,62800.0
2006-01-25 14:50:00,30.31,30.37,30.31,30.32,54200.0,17.3637,17.3981,17.3637,17.3695,54200.0
2006-01-25 15:00:00,30.32,30.36,30.28,30.29,67800.0,17.3695,17.3924,17.3465,17.3523,67800.0
2006-01-25 15:10:00,30.28,30.35,30.27,30.31,58500.0,17.3465,17.3866,17.3408,17.3637,58500.0
2006-01-25 15:20:00,30.31,30.35,30.27,30.33,83100.0,17.3637,17.3866,17.3408,17.3752,83100.0
2006-01-25 15:30:00,30.33,30.35,30.27,30.32,38000.0,17.3752,17.3866,17.3408,17.3695,38000.0
2006-01-25 15:40:00,30.34,30.42,30.33,30.42,78700.0,17.3809,17.4267,17.3752,17.4267,78700.0
2006-01-25 15:50:00,30.42,30.43,30.32,30.37,149300.0,17.4267,17.4325,17.3695,17.3981,149300.0
2006-01-26 09:30:00,30.5,30.62,30.49,30.57,71600.0,17.4726,17.5413,17.4668,17.5127,71600.0
2006-01-26 09:40:00,30.56,30.63,30.49,30.61,31600.0,17.5069,17.547,17.4668,17.5356,31600.0
2006-01-26 09:50:00,30.62,30.71,30.62,30.7,30600.0,17.5413,17.5929,17.5413,17.5871,30600.0
2006-01-26 10:00:00,30.71,30.8,30.7,30.79,34500.0,17.5929,17.6444,17.5871,17.6387,34500.0
2006-01-26 10:10:00,30.76,30.77,30.64,30.65,34700.0,17.6215,17.6272,17.5528,17.5585,34700.0
2006-01-26 10:20:00,30.65,30.74,30.65,30.74,24200.0,17.5585,17.6101,17.5585,17.6101,24200.0
2006-01-26 10:30:00,30.74,30.75,30.64,30.65,63300.0,17.6101,17.6158,17.5528,17.5585,63300.0
2006-01-26 10:40:00,30.65,30.68,30.65,30.65,36600.0,17.5585,17.5757,17.5585,17.5585,36600.0
2006-01-26 10:50:00,30.65,30.72,30.64,30.7,37800.0,17.5585,17.5986,17.5528,17.5871,37800.0
2006-01-26 11:00:00,30.71,30.72,30.65,30.65,51900.0,17.5929,17.5986,17.5585,17.5585,51900.0
2006-01-26 11:10:00,30.66,30.66,30.62,30.63,18900.0,17.5642,17.5642,17.5413,17.547,18900.0
2006-01-26 11:20:00,30.63,30.7,30.63,30.68,25400.0,17.547,17.5871,17.547,17.5757,25400.0
2006-01-26 11:30:00,30.68,30.69,30.64,30.65,39200.0,17.5757,17.5814,17.5528,17.5585,39200.0
2006-01-26 11:40:00,30.64,30.68,30.63,30.63,34000.0,17.5528,17.5757,17.547,17.547,34000.0
2006-01-26 11:50:00,30.63,30.64,30.47,30.48,92600.0,17.547,17.5528,17.4554,17.4611,92600.0
2006-01-26 12:00:00,30.49,30.57,30.43,30.55,73700.0,17.4668,17.5127,17.4325,17.5012,73700.0
2006-01-26 12:10:00,30.54,30.58,30.51,30.57,54700.0,17.4955,17.5184,17.4783,17.5127,54700.0
2006-01-26 12:20:00,30.57,30.6,30.51,30.51,58200.0,17.5127,17.5299,17.4783,17.4783,58200.0
2006-01-26 12:30:00,30.52,30.55,30.51,30.54,30100.0,17.484,17.5012,17.4783,17.4955,30100.0
2006-01-26 12:40:00,30.54,30.59,30.51,30.58,31500.0,17.4955,17.5241,17.4783,17.5184,31500.0
2006-01-26 12:50:00,30.56,30.57,30.51,30.52,66600.0,17.5069,17.5127,17.4783,17.484,66600.0
2006-01-26 13:00:00,30.52,30.6,30.51,30.59,46500.0,17.484,17.5299,17.4783,17.5241,46500.0
2006-01-26 13:10:00,30.58,30.68,30.58,30.67,39600.0,17.5184,17.5757,17.5184,17.57,39600.0
2006-01-26 13:20:00,30.67,30.67,30.62,30.63,45800.0,17.57,17.57,17.5413,17.547,45800.0
2006-01-26 13:30:00,30.63,30.66,30.6,30.61,39300.0,17.547,17.5642,17.5299,17.5356,39300.0
2006-01-26 13:40:00,30.6,30.61,30.54,30.55,56700.0,17.5299,17.5356,17.4955,17.5012,56700.0
2006-01-26 13:50:00,30.56,30.6,30.56,30.57,21500.0,17.5069,17.5299,17.5069,17.5127,21500.0
2006-01-26 14:00:00,30.57,30.62,30.56,30.61,28400.0,17.5127,17.5413,17.5069,17.5356,28400.0
2006-01-26 14:10:00,30.6,30.61,30.57,30.6,26700.0,17.5299,17.5356,17.5127,17.5299,26700.0
2006-01-26 14:20:00,30.61,30.61,30.58,30.59,19700.0,17.5356,17.5356,17.5184,17.5241,19700.0
2006-01-26 14:30:00,30.59,30.6,30.57,30.58,20400.0,17.5241,17.5299,17.5127,17.5184,20400.0
2006-01-26 14:40:00,30.57,30.64,30.56,30.63,66500.0,17.5127,17.5528,17.5069,17.547,66500.0
2006-01-26 14:50:00,30.63,30.66,30.59,30.59,41300.0,17.547,17.5642,17.5241,17.5241,41300.0
2006-01-26 15:00:00,30.59,30.6,30.53,30.54,64900.0,17.5241,17.5299,17.4898,17.4955,64900.0
2006-01-26 15:10:00,30.55,30.55,30.5,30.51,72100.0,17.5012,17.5012,17.4726,17.4783,72100.0
2006-01-26 15:20:00,30.52,30.53,30.48,30.49,54900.0,17.484,17.4898,17.4611,17.4668,54900.0
2006-01-26 15:30:00,30.48,30.5,30.39,30.42,72100.0,17.4611,17.4726,17.4096,17.4267,72100.0
2006-01-26 15:40:00,30.42,30.49,30.35,30.38,124900.0,17.4267,17.4668,17.3866,17.4038,124900.0
2006-01-26 15:50:00,30.36,30.45,30.35,30.41,142100.0,17.3924,17.4439,17.3866,17.421,142100.0
2006-01-27 09:30:00,30.43,30.43,30.15,30.21,151100.0,17.4325,17.4325,17.2721,17.3064,151100.0
2006-01-27 09:40:00,30.18,30.22,30.09,30.14,176700.0,17.2893,17.3122,17.2377,17.2663,176700.0
2006-01-27 09:50:00,30.15,30.25,30.15,30.16,88800.0,17.2721,17.3294,17.2721,17.2778,88800.0
2006-01-27 10:00:00,30.16,30.35,30.16,30.25,102800.0,17.2778,17.3866,17.2778,17.3294,102800.0
2006-01-27 10:10:00,30.25,30.36,30.19,30.32,87600.0,17.3294,17.3924,17.295,17.3695,87600.0
2006-01-27 10:20:00,30.28,30.34,30.21,30.26,30600.0,17.3465,17.3809,17.3064,17.3351,30600.0
2006-01-27 10:30:00,30.26,30.33,30.25,30.3,34500.0,17.3351,17.3752,17.3294,17.358,34500.0
2006-01-27 10:40:00,30.31,30.33,30.23,30.28,33300.0,17.3637,17.3752,17.3179,17.3465,33300.0
2006-01-27 10:50:00,30.3,30.36,30.27,30.33,31500.0,17.358,17.3924,17.3408,17.3752,31500.0
2006-01-27 11:00:00,30.33,30.44,30.33,30.42,50300.0,17.3752,17.4382,17.3752,17.4267,50300.0
2006-01-27 11:10:00,30.43,30.44,30.34,30.41,50200.0,17.4325,17.4382,17.3809,17.421,50200.0
2006-01-27 11:20:00,30.41,30.44,30.36,30.44,63500.0,17.421,17.4382,17.3924,17.4382,63500.0
2006-01-27 11:30:00,30.44,30.48,30.41,30.47,69100.0,17.4382,17.4611,17.421,17.4554,69100.0
2006-01-27 11:40:00,30.46,30.49,30.41,30.48,43600.0,17.4497,17.4668,17.421,17.4611,43600.0
2006-01-27 11:50:00,30.49,30.55,30.43,30.5,51700.0,17.4668,17.5012,17.4325,17.4726,51700.0
2006-01-27 12:00:00,30.5,30.51,30.46,30.46,21200.0,17.4726,17.4783,17.4497,17.4497,21200.0
2006-01-27 12:10:00,30.46,30.51,30.46,30.5,19800.0,17.4497,17.4783,17.4497,17.4726,19800.0
2006-01-27 12:20:00,30.5,30.51,30.47,30.47,26800.0,17.4726,17.4783,17.4554,17.4554,26800.0
2006-01-27 12:30:00,30.48,30.48,30.41,30.45,49200.0,17.4611,17.4611,17.421,17.4439,49200.0
2006-01-27 12:40:00,30.46,30.56,30.46,30.53,29000.0,17.4497,17.5069,17.4497,17.4898,29000.0
2006-01-27 12:50:00,30.51,30.58,30.51,30.55,29700.0,17.4783,17.5184,17.4783,17.5012,29700.0
2006-01-27 13:00:00,30.56,30.57,30.55,30.55,28200.0,17.5069,17.5127,17.5012,17.5012,28200.0
2006-01-27 13:10:00,30.56,30.59,30.54,30.56,46300.0,17.5069,17.5241,17.4955,17.5069,46300.0
2006-01-27 13:20:00,30.55,30.6,30.55,30.57,37800.0,17.5012,17.5299,17.5012,17.5127,37800.0
2006-01-27 13:30:00,30.55,30.57,30.51,30.55,55200.0,17.5012,17.5127,17.4783,17.5012,55200.0
2006-01-27 13:40:00,30.54,30.55,30.45,30.5,71400.0,17.4955,17.5012,17.4439,17.4726,71400.0
2006-01-27 13:50:00,30.5,30.5,30.46,30.49,66100.0,17.4726,17.4726,17.4497,17.4668,66100.0
2006-01-27 14:00:00,30.49,30.5,30.46,30.46,36900.0,17.4668,17.4726,17.4497,17.4497,36900.0
2006-01-27 14:10:00,30.46,30.48,30.41,30.44,90600.0,17.4497,17.4611,17.421,17.4382,90600.0
2006-01-27 14:20:00,30.45,30.53,30.45,30.52,82100.0,17.4439,17.4898,17.4439,17.484,82100.0
2006-01-27 14:30:00,30.51,30.53,30.44,30.5,101700.0,17.4783,17.4898,17.4382,17.4726,101700.0
2006-01-27 14:40:00,30.5,30.54,30.49,30.52,86800.0,17.4726,17.4955,17.4668,17.484,86800.0
2006-01-27 14:50:00,30.52,30.53,30.49,30.53,53900.0,17.484,17.4898,17.4668,17.4898,53900.0
2006-01-27 15:00:00,30.53,30.53,30.48,30.48,45700.0,17.4898,17.4898,17.4611,17.4611,45700.0
2006-01-27 15:10:00,30.48,30.56,30.48,30.54,83600.0,17.4611,17.5069,17.4611,17.4955,83600.0
2006-01-27 15:20:00,30.55,30.57,30.49,30.51,226000.0,17.5012,17.5127,17.4668,17.4783,226000.0
2006-01-27 15:30:00,30.5,30.51,30.46,30.51,108400.0,17.4726,17.4783,17.4497,17.4783,108400.0
2006-01-27 15:40:00,30.52,30.6,30.52,30.57,84600.0,17.484,17.5299,17.484,17.5127,84600.0
2006-01-27 15:50:00,30.57,30.6,30.51,30.56,153400.0,17.5127,17.5299,17.4783,17.5069,153400.0
2006-01-30 09:30:00,31.0,31.15,30.94,31.08,403600.0,17.759,17.8449,17.7246,17.8048,403600.0
2006-01-30 09:40:00,31.07,31.31,31.07,31.24,491900.0,17.7991,17.9366,17.7991,17.8965,491900.0
2006-01-30 09:50:00,31.25,31.5,31.2,31.5,348300.0,17.9022,18.0454,17.8736,18.0454,348300.0
2006-01-30 10:00:00,31.49,31.8,31.49,31.76,224500.0,18.0397,18.2173,18.0397,18.1944,224500.0
2006-01-30 10:10:00,31.75,32.0,31.75,31.99,243100.0,18.1887,18.3319,18.1887,18.3262,243100.0
2006-01-30 10:20:00,32.0,32.09,31.99,32.01,226100.0,18.3319,18.3834,18.3262,18.3376,226100.0
2006-01-30 10:30:00,32.01,32.18,31.9,32.05,225500.0,18.3376,18.435,18.2746,18.3605,225500.0
2006-01-30 10:40:00,32.07,32.34,31.19,32.34,186700.0,18.372,18.5267,17.8679,18.5267,186700.0
2006-01-30 10:50:00,32.33,32.41,32.27,32.4,236800.0,18.5209,18.5668,18.4866,18.561,236800.0
2006-01-30 11:00:00,32.4,32.72,32.4,32.67,272200.0,18.561,18.7443,18.561,18.7157,272200.0
2006-01-30 11:10:00,32.66,32.68,32.32,32.41,245100.0,18.71,18.7214,18.5152,18.5668,245100.0
2006-01-30 11:20:00,32.4,32.51,32.4,32.47,314100.0,18.561,18.624,18.561,18.6011,314100.0
2006-01-30 11:30:00,32.47,32.61,32.46,32.61,225300.0,18.6011,18.6813,18.5954,18.6813,225300.0
2006-01-30 11:40:00,32.61,32.62,32.45,32.45,111700.0,18.6813,18.6871,18.5897,18.5897,111700.0
2006-01-30 11:50:00,32.45,32.45,32.37,32.42,79400.0,18.5897,18.5897,18.5438,18.5725,79400.0
2006-01-30 12:00:00,32.41,32.42,32.37,32.39,61800.0,18.5668,18.5725,18.5438,18.5553,61800.0
2006-01-30 12:10:00,32.39,32.42,32.37,32.41,95400.0,18.5553,18.5725,18.5438,18.5668,95400.0
2006-01-30 12:20:00,32.41,32.45,32.39,32.45,53900.0,18.5668,18.5897,18.5553,18.5897,53900.0
2006-01-30 12:30:00,32.43,32.49,32.42,32.46,132400.0,18.5782,18.6126,18.5725,18.5954,132400.0
2006-01-30 12:40:00,32.47,32.5,32.4,32.4,105100.0,18.6011,18.6183,18.561,18.561,105100.0
2006-01-30 12:50:00,32.41,32.44,32.39,32.42,111400.0,18.5668,18.5839,18.5553,18.5725,111400.0
2006-01-30 13:00:00,32.41,32.42,32.32,32.34,90200.0,18.5668,18.5725,18.5152,18.5267,90200.0
2006-01-30 13:10:00,32.35,32.35,32.23,32.28,103600.0,18.5324,18.5324,18.4636,18.4923,103600.0
2006-01-30 13:20:00,32.28,32.29,32.12,32.22,123200.0,18.4923,18.498,18.4006,18.4579,123200.0
2006-01-30 13:30:00,32.22,32.36,32.2,32.36,131600.0,18.4579,18.5381,18.4465,18.5381,131600.0
2006-01-30 13:40:00,32.36,32.42,32.35,32.35,129500.0,18.5381,18.5725,18.5324,18.5324,129500.0
2006-01-30 13:50:00,32.34,32.37,32.31,32.33,100800.0,18.5267,18.5438,18.5095,18.5209,100800.0
2006-01-30 14:00:00,32.34,32.42,32.34,32.4,138400.0,18.5267,18.5725,18.5267,18.561,138400.0
2006-01-30 14:10:00,32.41,32.45,32.4,32.45,173500.0,18.5668,18.5897,18.561,18.5897,173500.0
2006-01-30 14:20:00,32.46,32.48,32.44,32.48,69000.0,18.5954,18.6069,18.5839,18.6069,69000.0
2006-01-30 14:30:00,32.48,32.52,32.44,32.44,174200.0,18.6069,18.6298,18.5839,18.5839,174200.0
2006-01-30 14:40:00,32.44,32.47,32.42,32.45,128100.0,18.5839,18.6011,18.5725,18.5897,128100.0
2006-01-30 14:50:00,32.46,32.51,32.45,32.51,120500.0,18.5954,18.624,18.5897,18.624,120500.0
2006-01-30 15:00:00,32.5,32.52,32.48,32.51,281700.0,18.6183,18.6298,18.6069,18.624,281700.0
2006-01-30 15:10:00,32.52,32.54,32.46,32.48,154600.0,18.6298,18.6412,18.5954,18.6069,154600.0
2006-01-30 15:20:00,32.48,32.53,32.45,32.51,195400.0,18.6069,18.6355,18.5897,18.624,195400.0
2006-01-30 15:30:00,32.51,32.52,32.45,32.47,222600.0,18.624,18.6298,18.5897,18.6011,222600.0
2006-01-30 15:40:00,32.47,32.51,32.46,32.49,225700.0,18.6011,18.624,18.5954,18.6126,225700.0
2006-01-30 15:50:00,32.49,32.53,32.45,32.5,249300.0,18.6126,18.6355,18.5897,18.6183,249300.0
2006-01-31 09:30:00,31.8,31.84,31.5,31.8,408200.0,18.2173,18.2402,18.0454,18.2173,408200.0
2006-01-31 09:40:00,31.8,31.86,31.61,31.83,219400.0,18.2173,18.2517,18.1085,18.2345,219400.0
2006-01-31 09:50:00,31.83,31.9,31.81,31.86,189900.0,18.2345,18.2746,18.223,18.2517,189900.0
2006-01-31 10:00:00,31.87,31.88,31.74,31.76,223200.0,18.2574,18.2631,18.1829,18.1944,223200.0
2006-01-31 10:10:00,31.76,31.77,31.68,31.68,115200.0,18.1944,18.2001,18.1486,18.1486,115200.0
2006-01-31 10:20:00,31.68,31.71,31.55,31.56,145900.0,18.1486,18.1657,18.0741,18.0798,145900.0
2006-01-31 10:30:00,31.56,31.64,31.52,31.64,161700.0,18.0798,18.1256,18.0569,18.1256,161700.0
2006-01-31 10:40:00,31.62,31.62,31.5,31.53,148700.0,18.1142,18.1142,18.0454,18.0626,148700.0
2006-01-31 10:50:00,31.52,31.53,31.5,31.51,67500.0,18.0569,18.0626,18.0454,18.0512,67500.0
2006-01-31 11:00:00,31.5,31.51,31.35,31.4,186600.0,18.0454,18.0512,17.9595,17.9882,186600.0
2006-01-31 11:10:00,31.41,31.52,31.41,31.45,104400.0,17.9939,18.0569,17.9939,18.0168,104400.0
2006-01-31 11:20:00,31.45,31.46,31.35,31.41,177000.0,18.0168,18.0225,17.9595,17.9939,177000.0
2006-01-31 11:30:00,31.4,31.4,31.3,31.38,192600.0,17.9882,17.9882,17.9309,17.9767,192600.0
2006-01-31 11:40:00,31.37,31.44,31.35,31.35,132000.0,17.971,18.0111,17.9595,17.9595,132000.0
2006-01-31 11:50:00,31.35,31.35,31.18,31.3,179300.0,17.9595,17.9595,17.8621,17.9309,179300.0
2006-01-31 12:00:00,31.3,31.31,31.23,31.24,133400.0,17.9309,17.9366,17.8908,17.8965,133400.0
2006-01-31 12:10:00,31.24,31.31,31.22,31.31,70900.0,17.8965,17.9366,17.885,17.9366,70900.0
2006-01-31 12:20:00,31.29,31.36,31.25,31.27,83400.0,17.9251,17.9652,17.9022,17.9137,83400.0
2006-01-31 12:30:00,31.27,31.27,31.2,31.23,132700.0,17.9137,17.9137,17.8736,17.8908,132700.0
2006-01-31 12:40:00,31.23,31.24,31.12,31.17,100900.0,17.8908,17.8965,17.8278,17.8564,100900.0
2006-01-31 12:50:00,31.17,31.18,31.02,31.04,118900.0,17.8564,17.8621,17.7705,17.7819,118900.0
2006-01-31 13:00:00,31.04,31.17,31.0,31.16,165800.0,17.7819,17.8564,17.759,17.8507,165800.0
2006-01-31 13:10:00,31.16,31.24,31.13,31.13,69800.0,17.8507,17.8965,17.8335,17.8335,69800.0
2006-01-31 13:20:00,31.11,31.12,31.08,31.12,68000.0,17.822,17.8278,17.8048,17.8278,68000.0
2006-01-31 13:30:00,31.12,31.18,31.11,31.16,70700.0,17.8278,17.8621,17.822,17.8507,70700.0
2006-01-31 13:40:00,31.16,31.18,31.15,31.18,68600.0,17.8507,17.8621,17.8449,17.8621,68600.0
2006-01-31 13:50:00,31.19,31.21,31.17,31.18,54500.0,17.8679,17.8793,17.8564,17.8621,54500.0
2006-01-31 14:00:00,31.19,31.19,31.1,31.11,101700.0,17.8679,17.8679,17.8163,17.822,101700.0
2006-01-31 14:10:00,31.11,31.13,31.07,31.07,91700.0,17.822,17.8335,17.7991,17.7991,91700.0
2006-01-31 14:20:00,31.06,31.07,30.91,31.01,152600.0,17.7934,17.7991,17.7075,17.7647,152600.0
2006-01-31 14:30:00,31.01,31.06,30.94,31.06,126200.0,17.7647,17.7934,17.7246,17.7934,126200.0
2006-01-31 14:40:00,31.06,31.07,30.91,30.98,98400.0,17.7934,17.7991,17.7075,17.7476,98400.0
2006-01-31 14:50:00,31.0,31.03,30.93,31.0,108300.0,17.759,17.7762,17.7189,17.759,108300.0
2006-01-31 15:00:00,30.99,31.04,30.87,30.87,121600.0,17.7533,17.7819,17.6845,17.6845,121600.0
2006-01-31 15:10:00,30.87,30.91,30.84,30.85,161200.0,17.6845,17.7075,17.6673,17.6731,161200.0
2006-01-31 15:20:00,30.84,30.86,30.76,30.77,176800.0,17.6673,17.6788,17.6215,17.6272,176800.0
2006-01-31 15:30:00,30.78,30.83,30.77,30.79,224600.0,17.633,17.6616,17.6272,17.6387,224600.0
2006-01-31 15:40:00,30.79,30.81,30.71,30.74,244800.0,17.6387,17.6502,17.5929,17.6101,244800.0
2006-01-31 15:50:00,30.74,30.75,30.7,30.7,250600.0,17.6101,17.6158,17.5871,17.5871,250600.0
2006-02-01 09:30:00,30.6,30.68,30.53,30.68,104800.0,17.5299,17.5757,17.4898,17.5757,104800.0
2006-02-01 09:40:00,30.68,30.86,30.67,30.81,195100.0,17.5757,17.6788,17.57,17.6502,195100.0
2006-02-01 09:50:00,30.81,30.81,30.59,30.74,92900.0,17.6502,17.6502,17.5241,17.6101,92900.0
2006-02-01 10:00:00,30.73,30.78,30.65,30.71,50400.0,17.6043,17.633,17.5585,17.5929,50400.0
2006-02-01 10:10:00,30.7,30.72,30.64,30.67,53600.0,17.5871,17.5986,17.5528,17.57,53600.0
2006-02-01 10:20:00,30.65,30.65,30.55,30.59,68200.0,17.5585,17.5585,17.5012,17.5241,68200.0
2006-02-01 10:30:00,30.59,30.65,30.59,30.62,77800.0,17.5241,17.5585,17.5241,17.5413,77800.0
2006-02-01 10:40:00,30.61,30.63,30.59,30.59,87300.0,17.5356,17.547,17.5241,17.5241,87300.0
2006-02-01 10:50:00,30.58,30.76,30.58,30.73,81000.0,17.5184,17.6215,17.5184,17.6043,81000.0
2006-02-01 11:00:00,30.73,30.76,30.72,30.76,41200.0,17.6043,17.6215,17.5986,17.6215,41200.0
2006-02-01 11:10:00,30.74,30.76,30.62,30.63,44000.0,17.6101,17.6215,17.5413,17.547,44000.0
2006-02-01 11:20:00,30.63,30.68,30.62,30.66,53000.0,17.547,17.5757,17.5413,17.5642,53000.0
2006-02-01 11:30:00,30.66,30.69,30.61,30.61,49800.0,17.5642,17.5814,17.5356,17.5356,49800.0
2006-02-01 11:40:00,30.62,30.67,30.6,30.66,58100.0,17.5413,17.57,17.5299,17.5642,58100.0
2006-02-01 11:50:00,30.66,30.66,30.61,30.62,67300.0,17.5642,17.5642,17.5356,17.5413,67300.0
2006-02-01 12:00:00,30.63,30.64,30.6,30.62,123400.0,17.547,17.5528,17.5299,17.5413,123400.0
2006-02-01 12:10:00,30.62,30.63,30.55,30.57,65300.0,17.5413,17.547,17.5012,17.5127,65300.0
2006-02-01 12:20:00,30.56,30.64,30.56,30.64,69600.0,17.5069,17.5528,17.5069,17.5528,69600.0
2006-02-01 12:30:00,30.64,30.66,30.61,30.61,69300.0,17.5528,17.5642,17.5356,17.5356,69300.0
2006-02-01 12:40:00,30.6,30.64,30.59,30.62,71800.0,17.5299,17.5528,17.5241,17.5413,71800.0
2006-02-01 12:50:00,30.61,30.63,30.61,30.61,49100.0,17.5356,17.547,17.5356,17.5356,49100.0
2006-02-01 13:00:00,30.62,30.63,30.56,30.61,66400.0,17.5413,17.547,17.5069,17.5356,66400.0
2006-02-01 13:10:00,30.61,30.61,30.52,30.53,55900.0,17.5356,17.5356,17.484,17.4898,55900.0
2006-02-01 13:20:00,30.53,30.62,30.53,30.55,95000.0,17.4898,17.5413,17.4898,17.5012,95000.0
2006-02-01 13:30:00,30.55,30.57,30.5,30.5,89500.0,17.5012,17.5127,17.4726,17.4726,89500.0
2006-02-01 13:40:00,30.5,30.57,30.5,30.57,56500.0,17.4726,17.5127,17.4726,17.5127,56500.0
2006-02-01 13:50:00,30.57,30.63,30.57,30.6,87500.0,17.5127,17.547,17.5127,17.5299,87500.0
2006-02-01 14:00:00,30.6,30.65,30.6,30.62,37900.0,17.5299,17.5585,17.5299,17.5413,37900.0
2006-02-01 14:10:00,30.61,30.63,30.6,30.62,229700.0,17.5356,17.547,17.5299,17.5413,229700.0
2006-02-01 14:20:00,30.62,30.63,30.55,30.63,86000.0,17.5413,17.547,17.5012,17.547,86000.0
2006-02-01 14:30:00,30.63,30.7,30.63,30.68,58500.0,17.547,17.5871,17.547,17.5757,58500.0
2006-02-01 14:40:00,30.67,30.67,30.61,30.62,109000.0,17.57,17.57,17.5356,17.5413,109000.0
2006-02-01 14:50:00,30.61,30.66,30.61,30.63,54600.0,17.5356,17.5642,17.5356,17.547,54600.0
2006-02-01 15:00:00,30.63,30.64,30.61,30.64,43500.0,17.547,17.5528,17.5356,17.5528,43500.0
2006-02-01 15:10:00,30.65,30.71,30.64,30.7,71000.0,17.5585,17.5929,17.5528,17.5871,71000.0
2006-02-01 15:20:00,30.69,30.74,30.69,30.73,102900.0,17.5814,17.6101,17.5814,17.6043,102900.0
2006-02-01 15:30:00,30.74,30.92,30.72,30.88,535500.0,17.6101,17.7132,17.5986,17.6903,535500.0
2006-02-01 15:40:00,30.88,30.89,30.77,30.78,116200.0,17.6903,17.696,17.6272,17.633,116200.0
2006-02-01 15:50:00,30.77,30.8,30.71,30.8,160100.0,17.6272,17.6444,17.5929,17.6444,160100.0
2006-02-02 09:30:00,30.78,30.78,30.56,30.68,121700.0,17.633,17.633,17.5069,17.5757,121700.0
2006-02-02 09:40:00,30.69,30.78,30.65,30.7,73500.0,17.5814,17.633,17.5585,17.5871,73500.0
2006-02-02 09:50:00,30.71,30.71,30.66,30.68,57200.0,17.5929,17.5929,17.5642,17.5757,57200.0
2006-02-02 10:00:00,30.7,30.89,30.68,30.86,101500.0,17.5871,17.696,17.5757,17.6788,101500.0
2006-02-02 10:10:00,30.85,30.86,30.75,30.79,54600.0,17.6731,17.6788,17.6158,17.6387,54600.0
2006-02-02 10:20:00,30.79,30.9,30.71,30.84,84300.0,17.6387,17.7017,17.5929,17.6673,84300.0
2006-02-02 10:30:00,30.84,30.87,30.84,30.87,100500.0,17.6673,17.6845,17.6673,17.6845,100500.0
2006-02-02 10:40:00,30.87,31.0,30.86,30.98,106400.0,17.6845,17.759,17.6788,17.7476,106400.0
2006-02-02 10:50:00,30.98,31.15,30.98,31.1,182800.0,17.7476,17.8449,17.7476,17.8163,182800.0
2006-02-02 11:00:00,31.11,31.25,31.0,31.0,214400.0,17.822,17.9022,17.759,17.759,214400.0
2006-02-02 11:10:00,31.0,31.02,30.96,31.0,118100.0,17.759,17.7705,17.7361,17.759,118100.0
2006-02-02 11:20:00,31.01,31.02,30.92,30.93,89900.0,17.7647,17.7705,17.7132,17.7189,89900.0
2006-02-02 11:30:00,30.95,31.0,30.91,30.92,61000.0,17.7304,17.759,17.7075,17.7132,61000.0
2006-02-02 11:40:00,30.92,31.01,30.91,30.99,76800.0,17.7132,17.7647,17.7075,17.7533,76800.0
2006-02-02 11:50:00,30.99,30.99,30.85,30.85,58000.0,17.7533,17.7533,17.6731,17.6731,58000.0
2006-02-02 12:00:00,30.86,30.9,30.82,30.9,68700.0,17.6788,17.7017,17.6559,17.7017,68700.0
2006-02-02 12:10:00,30.89,30.9,30.83,30.86,30600.0,17.696,17.7017,17.6616,17.6788,30600.0
2006-02-02 12:20:00,30.85,30.86,30.78,30.79,44400.0,17.6731,17.6788,17.633,17.6387,44400.0
2006-02-02 12:30:00,30.8,30.83,30.78,30.83,57500.0,17.6444,17.6616,17.633,17.6616,57500.0
2006-02-02 12:40:00,30.83,30.93,30.82,30.93,66100.0,17.6616,17.7189,17.6559,17.7189,66100.0
2006-02-02 12:50:00,30.93,31.04,30.93,31.02,113900.0,17.7189,17.7819,17.7189,17.7705,113900.0
2006-02-02 13:00:00,31.02,31.03,31.0,31.01,44600.0,17.7705,17.7762,17.759,17.7647,44600.0
2006-02-02 13:10:00,31.02,31.05,30.98,30.98,97800.0,17.7705,17.7877,17.7476,17.7476,97800.0
2006-02-02 13:20:00,30.98,31.07,30.98,31.03,99400.0,17.7476,17.7991,17.7476,17.7762,99400.0
2006-02-02 13:30:00,31.04,31.09,31.0,31.04,104300.0,17.7819,17.8106,17.759,17.7819,104300.0
2006-02-02 13:40:00,31.04,31.11,31.01,31.07,66100.0,17.7819,17.822,17.7647,17.7991,66100.0
2006-02-02 13:50:00,31.07,31.09,31.04,31.09,62000.0,17.7991,17.8106,17.7819,17.8106,62000.0
2006-02-02 14:00:00,31.1,31.1,30.98,31.0,87300.0,17.8163,17.8163,17.7476,17.759,87300.0
2006-02-02 14:10:00,31.0,31.03,30.96,30.99,68500.0,17.759,17.7762,17.7361,17.7533,68500.0
2006-02-02 14:20:00,31.0,31.02,30.93,30.95,83300.0,17.759,17.7705,17.7189,17.7304,83300.0
2006-02-02 14:30:00,30.94,31.0,30.93,30.98,87700.0,17.7246,17.759,17.7189,17.7476,87700.0
2006-02-02 14:40:00,30.98,31.01,30.97,30.99,108900.0,17.7476,17.7647,17.7418,17.7533,108900.0
2006-02-02 14:50:00,30.98,31.04,30.97,30.99,86500.0,17.7476,17.7819,17.7418,17.7533,86500.0
2006-02-02 15:00:00,30.99,31.03,30.99,31.02,85800.0,17.7533,17.7762,17.7533,17.7705,85800.0
2006-02-02 15:10:00,31.02,31.03,31.0,31.0,49600.0,17.7705,17.7762,17.759,17.759,49600.0
2006-02-02 15:20:00,31.0,31.02,30.98,30.99,97300.0,17.759,17.7705,17.7476,17.7533,97300.0
2006-02-02 15:30:00,30.99,31.0,30.92,30.99,84700.0,17.7533,17.759,17.7132,17.7533,84700.0
2006-02-02 15:40:00,30.99,31.04,30.97,31.0,115200.0,17.7533,17.7819,17.7418,17.759,115200.0
2006-02-02 15:50:00,31.0,31.03,30.97,30.97,119800.0,17.759,17.7762,17.7418,17.7418,119800.0
2006-02-03 09:30:00,30.85,30.97,30.78,30.96,58800.0,17.6731,17.7418,17.633,17.7361,58800.0
2006-02-03 09:40:00,30.96,31.09,30.94,31.0,28000.0,17.7361,17.8106,17.7246,17.759,28000.0
2006-02-03 09:50:00,31.03,31.03,30.82,30.85,58600.0,17.7762,17.7762,17.6559,17.6731,58600.0
2006-02-03 10:00:00,30.83,30.99,30.8,30.94,48600.0,17.6616,17.7533,17.6444,17.7246,48600.0
2006-02-03 10:10:00,30.95,30.96,30.88,30.94,39000.0,17.7304,17.7361,17.6903,17.7246,39000.0
2006-02-03 10:20:00,30.94,30.94,30.81,30.86,72200.0,17.7246,17.7246,17.6502,17.6788,72200.0
2006-02-03 10:30:00,30.86,30.91,30.81,30.85,57200.0,17.6788,17.7075,17.6502,17.6731,57200.0
2006-02-03 10:40:00,30.83,30.92,30.82,30.87,38800.0,17.6616,17.7132,17.6559,17.6845,38800.0
2006-02-03 10:50:00,30.87,30.97,30.86,30.92,44500.0,17.6845,17.7418,17.6788,17.7132,44500.0
2006-02-03 11:00:00,30.9,30.93,30.81,30.85,26900.0,17.7017,17.7189,17.6502,17.6731,26900.0
2006-02-03 11:10:00,30.85,30.87,30.68,30.71,62300.0,17.6731,17.6845,17.5757,17.5929,62300.0
2006-02-03 11:20:00,30.71,30.72,30.57,30.57,43300.0,17.5929,17.5986,17.5127,17.5127,43300.0
2006-02-03 11:30:00,30.57,30.59,30.5,30.51,82800.0,17.5127,17.5241,17.4726,17.4783,82800.0
2006-02-03 11:40:00,30.51,30.59,30.5,30.51,83500.0,17.4783,17.5241,17.4726,17.4783,83500.0
2006-02-03 11:50:00,30.53,30.57,30.51,30.54,33000.0,17.4898,17.5127,17.4783,17.4955,33000.0
2006-02-03 12:00:00,30.54,30.58,30.5,30.51,46600.0,17.4955,17.5184,17.4726,17.4783,46600.0
2006-02-03 12:10:00,30.5,30.5,30.4,30.4,149700.0,17.4726,17.4726,17.4153,17.4153,149700.0
2006-02-03 12:20:00,30.43,30.44,30.34,30.4,106900.0,17.4325,17.4382,17.3809,17.4153,106900.0
2006-02-03 12:30:00,30.42,30.45,30.37,30.41,43100.0,17.4267,17.4439,17.3981,17.421,43100.0
2006-02-03 12:40:00,30.42,30.42,30.37,30.38,28100.0,17.4267,17.4267,17.3981,17.4038,28100.0
2006-02-03 12:50:00,30.38,30.38,30.3,30.36,90500.0,17.4038,17.4038,17.358,17.3924,90500.0
2006-02-03 13:00:00,30.36,30.4,30.33,30.37,78300.0,17.3924,17.4153,17.3752,17.3981,78300.0
2006-02-03 13:10:00,30.38,30.42,30.35,30.42,127000.0,17.4038,17.4267,17.3866,17.4267,127000.0
2006-02-03 13:20:00,30.42,30.47,30.39,30.43,115000.0,17.4267,17.4554,17.4096,17.4325,115000.0
2006-02-03 13:30:00,30.43,30.5,30.43,30.47,56900.0,17.4325,17.4726,17.4325,17.4554,56900.0
2006-02-03 13:40:00,30.48,30.49,30.35,30.41,73700.0,17.4611,17.4668,17.3866,17.421,73700.0
2006-02-03 13:50:00,30.42,30.42,30.25,30.27,76000.0,17.4267,17.4267,17.3294,17.3408,76000.0
2006-02-03 14:00:00,30.28,30.36,30.25,30.33,83500.0,17.3465,17.3924,17.3294,17.3752,83500.0
2006-02-03 14:10:00,30.32,30.33,30.1,30.15,171200.0,17.3695,17.3752,17.2434,17.2721,171200.0
2006-02-03 14:20:00,30.15,30.2,30.07,30.09,94200.0,17.2721,17.3007,17.2262,17.2377,94200.0
2006-02-03 14:30:00,30.09,30.22,30.06,30.18,101100.0,17.2377,17.3122,17.2205,17.2893,101100.0
2006-02-03 14:40:00,30.2,30.21,30.11,30.15,58900.0,17.3007,17.3064,17.2492,17.2721,58900.0
2006-02-03 14:50:00,30.15,30.18,30.1,30.11,63500.0,17.2721,17.2893,17.2434,17.2492,63500.0
2006-02-03 15:00:00,30.1,30.14,30.05,30.13,121300.0,17.2434,17.2663,17.2148,17.2606,121300.0
2006-02-03 15:10:00,30.12,30.13,30.05,30.05,65500.0,17.2549,17.2606,17.2148,17.2148,65500.0
2006-02-03 15:20:00,30.05,30.13,30.03,30.11,141700.0,17.2148,17.2606,17.2033,17.2492,141700.0
2006-02-03 15:30:00,30.11,30.11,30.01,30.05,118800.0,17.2492,17.2492,17.1919,17.2148,118800.0
2006-02-03 15:40:00,30.05,30.13,30.04,30.11,97100.0,17.2148,17.2606,17.2091,17.2492,97100.0
2006-02-03 15:50:00,30.1,30.15,30.09,30.1,154900.0,17.2434,17.2721,17.2377,17.2434,154900.0
2006-02-06 09:30:00,30.7,30.8,30.25,30.35,246200.0,17.5871,17.6444,17.3294,17.3866,246200.0
2006-02-06 09:40:00,30.34,30.45,30.3,30.4,113600.0,17.3809,17.4439,17.358,17.4153,113600.0
2006-02-06 09:50:00,30.4,30.41,30.19,30.36,88700.0,17.4153,17.421,17.295,17.3924,88700.0
2006-02-06 10:00:00,30.36,30.38,30.16,30.17,68600.0,17.3924,17.4038,17.2778,17.2835,68600.0
2006-02-06 10:10:00,30.16,30.2,30.12,30.19,140300.0,17.2778,17.3007,17.2549,17.295,140300.0
2006-02-06 10:20:00,30.18,30.2,30.08,30.09,113000.0,17.2893,17.3007,17.232,17.2377,113000.0
2006-02-06 10:30:00,30.09,30.18,30.09,30.18,61800.0,17.2377,17.2893,17.2377,17.2893,61800.0
2006-02-06 10:40:00,30.18,30.2,30.14,30.19,43800.0,17.2893,17.3007,17.2663,17.295,43800.0
2006-02-06 10:50:00,30.2,30.24,30.17,30.22,46300.0,17.3007,17.3236,17.2835,17.3122,46300.0
2006-02-06 11:00:00,30.23,30.34,30.22,30.34,59600.0,17.3179,17.3809,17.3122,17.3809,59600.0
2006-02-06 11:10:00,30.33,30.33,30.28,30.3,50800.0,17.3752,17.3752,17.3465,17.358,50800.0
2006-02-06 11:20:00,30.31,30.33,30.28,30.31,104600.0,17.3637,17.3752,17.3465,17.3637,104600.0
2006-02-06 11:30:00,30.31,30.31,30.24,30.24,82700.0,17.3637,17.3637,17.3236,17.3236,82700.0
2006-02-06 11:40:00,30.23,30.24,30.15,30.16,59400.0,17.3179,17.3236,17.2721,17.2778,59400.0
2006-02-06 11:50:00,30.16,30.2,30.16,30.19,41700.0,17.2778,17.3007,17.2778,17.295,41700.0
2006-02-06 12:00:00,30.19,30.2,30.18,30.2,64800.0,17.295,17.3007,17.2893,17.3007,64800.0
2006-02-06 12:10:00,30.2,30.2,30.18,30.18,49400.0,17.3007,17.3007,17.2893,17.2893,49400.0
2006-02-06 12:20:00,30.19,30.19,30.14,30.17,52900.0,17.295,17.295,17.2663,17.2835,52900.0
2006-02-06 12:30:00,30.17,30.19,30.15,30.17,45300.0,17.2835,17.295,17.2721,17.2835,45300.0
2006-02-06 12:40:00,30.16,30.19,30.15,30.16,51800.0,17.2778,17.295,17.2721,17.2778,51800.0
2006-02-06 12:50:00,30.16,30.17,30.14,30.17,64400.0,17.2778,17.2835,17.2663,17.2835,64400.0
2006-02-06 13:00:00,30.16,30.16,30.14,30.16,57500.0,17.2778,17.2778,17.2663,17.2778,57500.0
2006-02-06 13:10:00,30.16,30.16,30.13,30.13,27800.0,17.2778,17.2778,17.2606,17.2606,27800.0
2006-02-06 13:20:00,30.13,30.29,30.13,30.27,80200.0,17.2606,17.3523,17.2606,17.3408,80200.0
2006-02-06 13:30:00,30.27,30.34,30.23,30.23,122000.0,17.3408,17.3809,17.3179,17.3179,122000.0
2006-02-06 13:40:00,30.23,30.31,30.19,30.31,51400.0,17.3179,17.3637,17.295,17.3637,51400.0
2006-02-06 13:50:00,30.3,30.3,30.2,30.27,57800.0,17.358,17.358,17.3007,17.3408,57800.0
2006-02-06 14:00:00,30.27,30.27,30.17,30.19,57200.0,17.3408,17.3408,17.2835,17.295,57200.0
2006-02-06 14:10:00,30.19,30.19,30.1,30.1,86500.0,17.295,17.295,17.2434,17.2434,86500.0
2006-02-06 14:20:00,30.1,30.15,30.05,30.14,128700.0,17.2434,17.2721,17.2148,17.2663,128700.0
2006-02-06 14:30:00,30.14,30.18,30.13,30.17,103000.0,17.2663,17.2893,17.2606,17.2835,103000.0
2006-02-06 14:40:00,30.17,30.17,30.13,30.13,83400.0,17.2835,17.2835,17.2606,17.2606,83400.0
2006-02-06 14:50:00,30.14,30.17,30.1,30.14,114100.0,17.2663,17.2835,17.2434,17.2663,114100.0
2006-02-06 15:00:00,30.13,30.18,30.09,30.14,301700.0,17.2606,17.2893,17.2377,17.2663,301700.0
2006-02-06 15:10:00,30.13,30.16,30.09,30.1,88900.0,17.2606,17.2778,17.2377,17.2434,88900.0
2006-02-06 15:20:00,30.09,30.14,30.08,30.11,94200.0,17.2377,17.2663,17.232,17.2492,94200.0
2006-02-06 15:30:00,30.11,30.12,30.03,30.03,76700.0,17.2492,17.2549,17.2033,17.2033,76700.0
2006-02-06 15:40:00,30.03,30.12,30.01,30.11,238800.0,17.2033,17.2549,17.1919,17.2492,238800.0
2006-02-06 15:50:00,30.11,30.14,30.08,30.08,148400.0,17.2492,17.2663,17.232,17.232,148400.0
2006-02-07 09:30:00,30.17,30.36,30.13,30.3,231700.0,17.2835,17.3924,17.2606,17.358,231700.0
2006-02-07 09:40:00,30.31,30.48,30.27,30.41,123400.0,17.3637,17.4611,17.3408,17.421,123400.0
2006-02-07 09:50:00,30.41,30.45,30.39,30.43,75500.0,17.421,17.4439,17.4096,17.4325,75500.0
2006-02-07 10:00:00,30.43,30.5,30.4,30.44,335800.0,17.4325,17.4726,17.4153,17.4382,335800.0
2006-02-07 10:10:00,30.44,30.54,30.4,30.52,70900.0,17.4382,17.4955,17.4153,17.484,70900.0
2006-02-07 10:20:00,30.53,30.58,30.46,30.46,125900.0,17.4898,17.5184,17.4497,17.4497,125900.0
2006-02-07 10:30:00,30.46,30.53,30.45,30.51,323000.0,17.4497,17.4898,17.4439,17.4783,323000.0
2006-02-07 10:40:00,30.51,30.52,30.44,30.52,83900.0,17.4783,17.484,17.4382,17.484,83900.0
2006-02-07 10:50:00,30.52,30.59,30.51,30.56,55600.0,17.484,17.5241,17.4783,17.5069,55600.0
2006-02-07 11:00:00,30.57,30.71,30.56,30.63,98000.0,17.5127,17.5929,17.5069,17.547,98000.0
2006-02-07 11:10:00,30.63,30.71,30.63,30.7,57700.0,17.547,17.5929,17.547,17.5871,57700.0
2006-02-07 11:20:00,30.71,30.74,30.68,30.72,98900.0,17.5929,17.6101,17.5757,17.5986,98900.0
2006-02-07 11:30:00,30.72,30.77,30.71,30.74,60800.0,17.5986,17.6272,17.5929,17.6101,60800.0
2006-02-07 11:40:00,30.73,30.81,30.73,30.74,102600.0,17.6043,17.6502,17.6043,17.6101,102600.0
2006-02-07 11:50:00,30.72,30.72,30.59,30.63,209500.0,17.5986,17.5986,17.5241,17.547,209500.0
2006-02-07 12:00:00,30.63,30.63,30.59,30.6,590400.0,17.547,17.547,17.5241,17.5299,590400.0
2006-02-07 12:10:00,30.59,30.6,30.42,30.46,74100.0,17.5241,17.5299,17.4267,17.4497,74100.0
2006-02-07 12:20:00,30.46,30.53,30.46,30.53,61200.0,17.4497,17.4898,17.4497,17.4898,61200.0
2006-02-07 12:30:00,30.53,30.53,30.5,30.52,51600.0,17.4898,17.4898,17.4726,17.484,51600.0
2006-02-07 12:40:00,30.52,30.53,30.49,30.49,63900.0,17.484,17.4898,17.4668,17.4668,63900.0
2006-02-07 12:50:00,30.49,30.55,30.48,30.54,29300.0,17.4668,17.5012,17.4611,17.4955,29300.0
2006-02-07 13:00:00,30.54,30.55,30.39,30.45,61500.0,17.4955,17.5012,17.4096,17.4439,61500.0
2006-02-07 13:10:00,30.46,30.53,30.46,30.51,52200.0,17.4497,17.4898,17.4497,17.4783,52200.0
2006-02-07 13:20:00,30.51,30.54,30.5,30.52,71900.0,17.4783,17.4955,17.4726,17.484,71900.0
2006-02-07 13:30:00,30.52,30.54,30.51,30.53,29400.0,17.484,17.4955,17.4783,17.4898,29400.0
2006-02-07 13:40:00,30.53,30.54,30.49,30.49,77300.0,17.4898,17.4955,17.4668,17.4668,77300.0
2006-02-07 13:50:00,30.5,30.53,30.49,30.52,65100.0,17.4726,17.4898,17.4668,17.484,65100.0
2006-02-07 14:00:00,30.52,30.53,30.49,30.51,100600.0,17.484,17.4898,17.4668,17.4783,100600.0
2006-02-07 14:10:00,30.5,30.52,30.49,30.49,54100.0,17.4726,17.484,17.4668,17.4668,54100.0
2006-02-07 14:20:00,30.49,30.54,30.45,30.54,46800.0,17.4668,17.4955,17.4439,17.4955,46800.0
2006-02-07 14:30:00,30.54,30.55,30.47,30.49,53100.0,17.4955,17.5012,17.4554,17.4668,53100.0
2006-02-07 14:40:00,30.5,30.52,30.48,30.52,60400.0,17.4726,17.484,17.4611,17.484,60400.0
2006-02-07 14:50:00,30.52,30.54,30.5,30.54,63500.0,17.484,17.4955,17.4726,17.4955,63500.0
2006-02-07 15:00:00,30.54,30.54,30.48,30.5,95200.0,17.4955,17.4955,17.4611,17.4726,95200.0
2006-02-07 15:10:00,30.5,30.54,30.5,30.52,73100.0,17.4726,17.4955,17.4726,17.484,73100.0
2006-02-07 15:20:00,30.53,30.53,30.48,30.53,52900.0,17.4898,17.4898,17.4611,17.4898,52900.0
2006-02-07 15:30:00,30.53,30.62,30.51,30.62,135800.0,17.4898,17.5413,17.4783,17.5413,135800.0
2006-02-07 15:40:00,30.61,30.63,30.57,30.6,149100.0,17.5356,17.547,17.5127,17.5299,149100.0
2006-02-07 15:50:00,30.59,30.63,30.59,30.6,196900.0,17.5241,17.547,17.5241,17.5299,196900.0
2006-02-08 09:30:00,30.54,30.54,30.28,30.5,98900.0,17.4955,17.4955,17.3465,17.4726,98900.0
2006-02-08 09:40:00,30.51,30.6,30.42,30.5,41700.0,17.4783,17.5299,17.4267,17.4726,41700.0
2006-02-08 09:50:00,30.48,30.65,30.46,30.61,65900.0,17.4611,17.5585,17.4497,17.5356,65900.0
2006-02-08 10:00:00,30.6,30.71,30.6,30.64,138600.0,17.5299,17.5929,17.5299,17.5528,138600.0
2006-02-08 10:10:00,30.6,30.65,30.55,30.63,80600.0,17.5299,17.5585,17.5012,17.547,80600.0
2006-02-08 10:20:00,30.63,30.73,30.62,30.71,67900.0,17.547,17.6043,17.5413,17.5929,67900.0
2006-02-08 10:30:00,30.71,30.74,30.66,30.69,47400.0,17.5929,17.6101,17.5642,17.5814,47400.0
2006-02-08 10:40:00,30.7,30.7,30.62,30.66,95100.0,17.5871,17.5871,17.5413,17.5642,95100.0
2006-02-08 10:50:00,30.67,30.69,30.6,30.64,35700.0,17.57,17.5814,17.5299,17.5528,35700.0
2006-02-08 11:00:00,30.65,30.71,30.63,30.69,73700.0,17.5585,17.5929,17.547,17.5814,73700.0
2006-02-08 11:10:00,30.68,30.7,30.65,30.65,67800.0,17.5757,17.5871,17.5585,17.5585,67800.0
2006-02-08 11:20:00,30.65,30.7,30.65,30.67,31200.0,17.5585,17.5871,17.5585,17.57,31200.0
2006-02-08 11:30:00,30.68,30.71,30.66,30.67,43100.0,17.5757,17.5929,17.5642,17.57,43100.0
2006-02-08 11:40:00,30.67,30.75,30.67,30.72,48500.0,17.57,17.6158,17.57,17.5986,48500.0
2006-02-08 11:50:00,30.73,30.73,30.66,30.69,26400.0,17.6043,17.6043,17.5642,17.5814,26400.0
2006-02-08 12:00:00,30.69,30.77,30.68,30.75,87000.0,17.5814,17.6272,17.5757,17.6158,87000.0
2006-02-08 12:10:00,30.76,30.77,30.73,30.75,46200.0,17.6215,17.6272,17.6043,17.6158,46200.0
2006-02-08 12:20:00,30.75,30.75,30.66,30.66,29400.0,17.6158,17.6158,17.5642,17.5642,29400.0
2006-02-08 12:30:00,30.67,30.69,30.66,30.68,39300.0,17.57,17.5814,17.5642,17.5757,39300.0
2006-02-08 12:40:00,30.68,30.71,30.67,30.7,46800.0,17.5757,17.5929,17.57,17.5871,46800.0
2006-02-08 12:50:00,30.71,30.71,30.67,30.67,31200.0,17.5929,17.5929,17.57,17.57,31200.0
2006-02-08 13:00:00,30.68,30.69,30.64,30.64,33900.0,17.5757,17.5814,17.5528,17.5528,33900.0
2006-02-08 13:10:00,30.64,30.65,30.62,30.62,32100.0,17.5528,17.5585,17.5413,17.5413,32100.0
2006-02-08 13:20:00,30.62,30.63,30.6,30.6,21800.0,17.5413,17.547,17.5299,17.5299,21800.0
2006-02-08 13:30:00,30.6,30.68,30.6,30.68,74000.0,17.5299,17.5757,17.5299,17.5757,74000.0
2006-02-08 13:40:00,30.69,30.75,30.68,30.75,71800.0,17.5814,17.6158,17.5757,17.6158,71800.0
2006-02-08 13:50:00,30.73,30.73,30.7,30.73,25700.0,17.6043,17.6043,17.5871,17.6043,25700.0
2006-02-08 14:00:00,30.73,30.74,30.66,30.66,43300.0,17.6043,17.6101,17.5642,17.5642,43300.0
2006-02-08 14:10:00,30.66,30.68,30.62,30.65,53700.0,17.5642,17.5757,17.5413,17.5585,53700.0
2006-02-08 14:20:00,30.65,30.73,30.65,30.7,38100.0,17.5585,17.6043,17.5585,17.5871,38100.0
2006-02-08 14:30:00,30.7,30.72,30.67,30.69,155700.0,17.5871,17.5986,17.57,17.5814,155700.0
2006-02-08 14:40:00,30.67,30.74,30.67,30.74,49700.0,17.57,17.6101,17.57,17.6101,49700.0
2006-02-08 14:50:00,30.73,30.77,30.73,30.74,92900.0,17.6043,17.6272,17.6043,17.6101,92900.0
2006-02-08 15:00:00,30.74,30.79,30.69,30.78,57900.0,17.6101,17.6387,17.5814,17.633,57900.0
2006-02-08 15:10:00,30.79,30.79,30.71,30.72,50100.0,17.6387,17.6387,17.5929,17.5986,50100.0
2006-02-08 15:20:00,30.72,30.76,30.69,30.76,90700.0,17.5986,17.6215,17.5814,17.6215,90700.0
2006-02-08 15:30:00,30.76,30.77,30.73,30.73,50100.0,17.6215,17.6272,17.6043,17.6043,50100.0
2006-02-08 15:40:00,30.73,30.77,30.73,30.76,88400.0,17.6043,17.6272,17.6043,17.6215,88400.0
2006-02-08 15:50:00,30.75,30.76,30.71,30.74,194600.0,17.6158,17.6215,17.5929,17.6101,194600.0
2006-02-09 09:30:00,30.75,30.75,30.61,30.7,153100.0,17.6158,17.6158,17.5356,17.5871,153100.0
2006-02-09 09:40:00,30.67,30.7,30.61,30.63,74000.0,17.57,17.5871,17.5356,17.547,74000.0
2006-02-09 09:50:00,30.64,30.68,30.59,30.6,55400.0,17.5528,17.5757,17.5241,17.5299,55400.0
2006-02-09 10:00:00,30.6,30.63,30.54,30.57,45000.0,17.5299,17.547,17.4955,17.5127,45000.0
2006-02-09 10:10:00,30.57,30.57,30.51,30.52,38200.0,17.5127,17.5127,17.4783,17.484,38200.0
2006-02-09 10:20:00,30.51,30.56,30.48,30.5,47000.0,17.4783,17.5069,17.4611,17.4726,47000.0
2006-02-09 10:30:00,30.53,30.59,30.5,30.52,54100.0,17.4898,17.5241,17.4726,17.484,54100.0
2006-02-09 10:40:00,30.51,30.55,30.45,30.48,74600.0,17.4783,17.5012,17.4439,17.4611,74600.0
2006-02-09 10:50:00,30.48,30.49,30.45,30.47,34800.0,17.4611,17.4668,17.4439,17.4554,34800.0
2006-02-09 11:00:00,30.48,30.49,30.35,30.4,109200.0,17.4611,17.4668,17.3866,17.4153,109200.0
2006-02-09 11:10:00,30.4,30.4,30.35,30.36,87300.0,17.4153,17.4153,17.3866,17.3924,87300.0
2006-02-09 11:20:00,30.37,30.45,30.34,30.43,80800.0,17.3981,17.4439,17.3809,17.4325,80800.0
2006-02-09 11:30:00,30.43,30.44,30.4,30.42,32600.0,17.4325,17.4382,17.4153,17.4267,32600.0
2006-02-09 11:40:00,30.42,30.45,30.4,30.45,64800.0,17.4267,17.4439,17.4153,17.4439,64800.0
2006-02-09 11:50:00,30.45,30.46,30.4,30.45,30800.0,17.4439,17.4497,17.4153,17.4439,30800.0
2006-02-09 12:00:00,30.45,30.5,30.45,30.5,26600.0,17.4439,17.4726,17.4439,17.4726,26600.0
2006-02-09 12:10:00,30.5,30.58,30.49,30.56,23400.0,17.4726,17.5184,17.4668,17.5069,23400.0
2006-02-09 12:20:00,30.57,30.6,30.54,30.57,37300.0,17.5127,17.5299,17.4955,17.5127,37300.0
2006-02-09 12:30:00,30.58,30.61,30.55,30.61,64200.0,17.5184,17.5356,17.5012,17.5356,64200.0
2006-02-09 12:40:00,30.62,30.68,30.58,30.6,69300.0,17.5413,17.5757,17.5184,17.5299,69300.0
2006-02-09 12:50:00,30.62,30.65,30.52,30.59,102700.0,17.5413,17.5585,17.484,17.5241,102700.0
2006-02-09 13:00:00,30.59,30.62,30.56,30.57,42300.0,17.5241,17.5413,17.5069,17.5127,42300.0
2006-02-09 13:10:00,30.57,30.57,30.52,30.52,102600.0,17.5127,17.5127,17.484,17.484,102600.0
2006-02-09 13:20:00,30.52,30.57,30.51,30.54,44300.0,17.484,17.5127,17.4783,17.4955,44300.0
2006-02-09 13:30:00,30.54,30.55,30.51,30.52,129400.0,17.4955,17.5012,17.4783,17.484,129400.0
2006-02-09 13:40:00,30.52,30.57,30.51,30.57,186600.0,17.484,17.5127,17.4783,17.5127,186600.0
2006-02-09 13:50:00,30.57,30.66,30.56,30.64,52900.0,17.5127,17.5642,17.5069,17.5528,52900.0
2006-02-09 14:00:00,30.65,30.66,30.59,30.6,70200.0,17.5585,17.5642,17.5241,17.5299,70200.0
2006-02-09 14:10:00,30.61,30.64,30.59,30.64,33400.0,17.5356,17.5528,17.5241,17.5528,33400.0
2006-02-09 14:20:00,30.63,30.71,30.62,30.69,41800.0,17.547,17.5929,17.5413,17.5814,41800.0
2006-02-09 14:30:00,30.68,30.71,30.67,30.7,46700.0,17.5757,17.5929,17.57,17.5871,46700.0
2006-02-09 14:40:00,30.7,30.7,30.64,30.65,66800.0,17.5871,17.5871,17.5528,17.5585,66800.0
2006-02-09 14:50:00,30.65,30.66,30.6,30.63,52000.0,17.5585,17.5642,17.5299,17.547,52000.0
2006-02-09 15:00:00,30.63,30.64,30.6,30.62,31200.0,17.547,17.5528,17.5299,17.5413,31200.0
2006-02-09 15:10:00,30.63,30.63,30.6,30.6,27900.0,17.547,17.547,17.5299,17.5299,27900.0
2006-02-09 15:20:00,30.6,30.61,30.6,30.6,22000.0,17.5299,17.5356,17.5299,17.5299,22000.0
2006-02-09 15:30:00,30.6,30.61,30.51,30.54,71000.0,17.5299,17.5356,17.4783,17.4955,71000.0
2006-02-09 15:40:00,30.53,30.54,30.44,30.45,83100.0,17.4898,17.4955,17.4382,17.4439,83100.0
2006-02-09 15:50:00,30.44,30.49,30.42,30.48,142900.0,17.4382,17.4668,17.4267,17.4611,142900.0
2006-02-10 09:30:00,30.55,30.62,30.51,30.58,65600.0,17.5012,17.5413,17.4783,17.5184,65600.0
2006-02-10 09:40:00,30.59,30.74,30.58,30.71,99400.0,17.5241,17.6101,17.5184,17.5929,99400.0
2006-02-10 09:50:00,30.69,30.72,30.56,30.56,63800.0,17.5814,17.5986,17.5069,17.5069,63800.0
2006-02-10 10:00:00,30.58,30.58,30.49,30.5,29700.0,17.5184,17.5184,17.4668,17.4726,29700.0
2006-02-10 10:10:00,30.5,30.51,30.4,30.43,40700.0,17.4726,17.4783,17.4153,17.4325,40700.0
2006-02-10 10:20:00,30.42,30.57,30.41,30.57,65300.0,17.4267,17.5127,17.421,17.5127,65300.0
2006-02-10 10:30:00,30.56,30.57,30.42,30.43,91100.0,17.5069,17.5127,17.4267,17.4325,91100.0
2006-02-10 10:40:00,30.43,30.44,30.32,30.32,78100.0,17.4325,17.4382,17.3695,17.3695,78100.0
2006-02-10 10:50:00,30.32,30.39,30.32,30.38,49100.0,17.3695,17.4096,17.3695,17.4038,49100.0
2006-02-10 11:00:00,30.37,30.38,30.35,30.37,106600.0,17.3981,17.4038,17.3866,17.3981,106600.0
2006-02-10 11:10:00,30.38,30.4,30.37,30.38,111800.0,17.4038,17.4153,17.3981,17.4038,111800.0
2006-02-10 11:20:00,30.39,30.43,30.37,30.38,54900.0,17.4096,17.4325,17.3981,17.4038,54900.0
2006-02-10 11:30:00,30.38,30.47,30.38,30.47,34800.0,17.4038,17.4554,17.4038,17.4554,34800.0
2006-02-10 11:40:00,30.46,30.47,30.44,30.45,36000.0,17.4497,17.4554,17.4382,17.4439,36000.0
2006-02-10 11:50:00,30.45,30.46,30.43,30.44,23100.0,17.4439,17.4497,17.4325,17.4382,23100.0
2006-02-10 12:00:00,30.46,30.52,30.46,30.52,76000.0,17.4497,17.484,17.4497,17.484,76000.0
2006-02-10 12:10:00,30.51,30.54,30.51,30.51,55000.0,17.4783,17.4955,17.4783,17.4783,55000.0
2006-02-10 12:20:00,30.51,30.54,30.5,30.51,32800.0,17.4783,17.4955,17.4726,17.4783,32800.0
2006-02-10 12:30:00,30.5,30.67,30.5,30.62,77100.0,17.4726,17.57,17.4726,17.5413,77100.0
2006-02-10 12:40:00,30.63,30.65,30.57,30.58,23800.0,17.547,17.5585,17.5127,17.5184,23800.0
2006-02-10 12:50:00,30.59,30.59,30.56,30.57,23100.0,17.5241,17.5241,17.5069,17.5127,23100.0
2006-02-10 13:00:00,30.58,30.59,30.54,30.55,18000.0,17.5184,17.5241,17.4955,17.5012,18000.0
2006-02-10 13:10:00,30.55,30.59,30.52,30.52,24800.0,17.5012,17.5241,17.484,17.484,24800.0
2006-02-10 13:20:00,30.51,30.52,30.45,30.47,31900.0,17.4783,17.484,17.4439,17.4554,31900.0
2006-02-10 13:30:00,30.49,30.57,30.48,30.57,28300.0,17.4668,17.5127,17.4611,17.5127,28300.0
2006-02-10 13:40:00,30.57,30.57,30.52,30.57,20500.0,17.5127,17.5127,17.484,17.5127,20500.0
2006-02-10 13:50:00,30.55,30.57,30.49,30.54,66100.0,17.5012,17.5127,17.4668,17.4955,66100.0
2006-02-10 14:00:00,30.54,30.6,30.48,30.59,43500.0,17.4955,17.5299,17.4611,17.5241,43500.0
2006-02-10 14:10:00,30.59,30.61,30.56,30.56,26600.0,17.5241,17.5356,17.5069,17.5069,26600.0
2006-02-10 14:20:00,30.56,30.61,30.55,30.57,29300.0,17.5069,17.5356,17.5012,17.5127,29300.0
2006-02-10 14:30:00,30.57,30.58,30.5,30.54,53800.0,17.5127,17.5184,17.4726,17.4955,53800.0
2006-02-10 14:40:00,30.55,30.57,30.52,30.52,36500.0,17.5012,17.5127,17.484,17.484,36500.0
2006-02-10 14:50:00,30.52,30.59,30.52,30.57,67700.0,17.484,17.5241,17.484,17.5127,67700.0
2006-02-10 15:00:00,30.57,30.58,30.55,30.57,65900.0,17.5127,17.5184,17.5012,17.5127,65900.0
2006-02-10 15:10:00,30.57,30.67,30.57,30.65,56800.0,17.5127,17.57,17.5127,17.5585,56800.0
2006-02-10 15:20:00,30.65,30.65,30.54,30.54,65700.0,17.5585,17.5585,17.4955,17.4955,65700.0
2006-02-10 15:30:00,30.54,30.55,30.49,30.53,86100.0,17.4955,17.5012,17.4668,17.4898,86100.0
2006-02-10 15:40:00,30.53,30.57,30.5,30.57,62000.0,17.4898,17.5127,17.4726,17.5127,62000.0
2006-02-10 15:50:00,30.57,30.6,30.54,30.54,58700.0,17.5127,17.5299,17.4955,17.4955,58700.0
2006-02-13 09:30:00,30.57,30.6,30.46,30.46,65700.0,17.5127,17.5299,17.4497,17.4497,65700.0
2006-02-13 09:40:00,30.47,30.57,30.45,30.56,50200.0,17.4554,17.5127,17.4439,17.5069,50200.0
2006-02-13 09:50:00,30.55,30.55,30.5,30.5,52300.0,17.5012,17.5012,17.4726,17.4726,52300.0
2006-02-13 10:00:00,30.52,30.53,30.43,30.47,25000.0,17.484,17.4898,17.4325,17.4554,25000.0
2006-02-13 10:10:00,30.49,30.51,30.42,30.42,30100.0,17.4668,17.4783,17.4267,17.4267,30100.0
2006-02-13 10:20:00,30.42,30.44,30.38,30.44,65000.0,17.4267,17.4382,17.4038,17.4382,65000.0
2006-02-13 10:30:00,30.44,30.44,30.38,30.41,52400.0,17.4382,17.4382,17.4038,17.421,52400.0
2006-02-13 10:40:00,30.4,30.46,30.38,30.44,43300.0,17.4153,17.4497,17.4038,17.4382,43300.0
2006-02-13 10:50:00,30.44,30.44,30.41,30.43,66100.0,17.4382,17.4382,17.421,17.4325,66100.0
2006-02-13 11:00:00,30.44,30.47,30.42,30.45,34700.0,17.4382,17.4554,17.4267,17.4439,34700.0
2006-02-13 11:10:00,30.46,30.48,30.43,30.46,44900.0,17.4497,17.4611,17.4325,17.4497,44900.0
2006-02-13 11:20:00,30.47,30.51,30.47,30.5,77400.0,17.4554,17.4783,17.4554,17.4726,77400.0
2006-02-13 11:30:00,30.5,30.57,30.49,30.56,54300.0,17.4726,17.5127,17.4668,17.5069,54300.0
2006-02-13 11:40:00,30.56,30.63,30.56,30.62,21900.0,17.5069,17.547,17.5069,17.5413,21900.0
2006-02-13 11:50:00,30.63,30.65,30.57,30.59,32800.0,17.547,17.5585,17.5127,17.5241,32800.0
2006-02-13 12:00:00,30.6,30.6,30.57,30.58,41400.0,17.5299,17.5299,17.5127,17.5184,41400.0
2006-02-13 12:10:00,30.58,30.6,30.56,30.59,20500.0,17.5184,17.5299,17.5069,17.5241,20500.0
2006-02-13 12:20:00,30.6,30.6,30.56,30.57,20000.0,17.5299,17.5299,17.5069,17.5127,20000.0
2006-02-13 12:30:00,30.58,30.59,30.54,30.55,24300.0,17.5184,17.5241,17.4955,17.5012,24300.0
2006-02-13 12:40:00,30.55,30.55,30.48,30.48,26300.0,17.5012,17.5012,17.4611,17.4611,26300.0
2006-02-13 12:50:00,30.51,30.51,30.47,30.5,8200.0,17.4783,17.4783,17.4554,17.4726,8200.0
2006-02-13 13:00:00,30.5,30.52,30.47,30.48,12600.0,17.4726,17.484,17.4554,17.4611,12600.0
2006-02-13 13:10:00,30.48,30.51,30.48,30.48,17600.0,17.4611,17.4783,17.4611,17.4611,17600.0
2006-02-13 13:20:00,30.48,30.51,30.48,30.5,14700.0,17.4611,17.4783,17.4611,17.4726,14700.0
2006-02-13 13:30:00,30.5,30.5,30.43,30.44,19200.0,17.4726,17.4726,17.4325,17.4382,19200.0
2006-02-13 13:40:00,30.44,30.48,30.44,30.45,20600.0,17.4382,17.4611,17.4382,17.4439,20600.0
2006-02-13 13:50:00,30.45,30.48,30.44,30.44,20800.0,17.4439,17.4611,17.4382,17.4382,20800.0
2006-02-13 14:00:00,30.46,30.48,30.44,30.44,23000.0,17.4497,17.4611,17.4382,17.4382,23000.0
2006-02-13 14:10:00,30.44,30.5,30.44,30.48,30400.0,17.4382,17.4726,17.4382,17.4611,30400.0
2006-02-13 14:20:00,30.47,30.54,30.47,30.49,59700.0,17.4554,17.4955,17.4554,17.4668,59700.0
2006-02-13 14:30:00,30.49,30.54,30.48,30.49,41700.0,17.4668,17.4955,17.4611,17.4668,41700.0
2006-02-13 14:40:00,30.49,30.5,30.42,30.44,42700.0,17.4668,17.4726,17.4267,17.4382,42700.0
2006-02-13 14:50:00,30.46,30.47,30.41,30.41,39100.0,17.4497,17.4554,17.421,17.421,39100.0
2006-02-13 15:00:00,30.44,30.52,30.42,30.5,96500.0,17.4382,17.484,17.4267,17.4726,96500.0
2006-02-13 15:10:00,30.48,30.51,30.46,30.49,26500.0,17.4611,17.4783,17.4497,17.4668,26500.0
2006-02-13 15:20:00,30.49,30.55,30.49,30.5,85000.0,17.4668,17.5012,17.4668,17.4726,85000.0
2006-02-13 15:30:00,30.52,30.54,30.5,30.54,27300.0,17.484,17.4955,17.4726,17.4955,27300.0
2006-02-13 15:40:00,30.54,30.54,30.5,30.51,36900.0,17.4955,17.4955,17.4726,17.4783,36900.0
2006-02-13 15:50:00,30.51,30.53,30.49,30.5,60100.0,17.4783,17.4898,17.4668,17.4726,60100.0
2006-02-14 09:30:00,30.5,30.5,30.37,30.38,142000.0,17.4726,17.4726,17.3981,17.4038,142000.0
2006-02-14 09:40:00,30.38,30.52,30.36,30.48,65000.0,17.4038,17.484,17.3924,17.4611,65000.0
2006-02-14 09:50:00,30.47,30.51,30.39,30.51,53300.0,17.4554,17.4783,17.4096,17.4783,53300.0
2006-02-14 10:00:00,30.51,30.52,30.42,30.47,94100.0,17.4783,17.484,17.4267,17.4554,94100.0
2006-02-14 10:10:00,30.47,30.49,30.43,30.44,53900.0,17.4554,17.4668,17.4325,17.4382,53900.0
2006-02-14 10:20:00,30.45,30.47,30.41,30.41,130200.0,17.4439,17.4554,17.421,17.421,130200.0
2006-02-14 10:30:00,30.43,30.46,30.38,30.39,189300.0,17.4325,17.4497,17.4038,17.4096,189300.0
2006-02-14 10:40:00,30.38,30.42,30.38,30.4,93400.0,17.4038,17.4267,17.4038,17.4153,93400.0
2006-02-14 10:50:00,30.39,30.4,30.28,30.39,448400.0,17.4096,17.4153,17.3465,17.4096,448400.0
2006-02-14 11:00:00,30.4,30.4,30.24,30.32,155200.0,17.4153,17.4153,17.3236,17.3695,155200.0
2006-02-14 11:10:00,30.32,30.42,30.31,30.38,72800.0,17.3695,17.4267,17.3637,17.4038,72800.0
2006-02-14 11:20:00,30.38,30.42,30.37,30.4,87900.0,17.4038,17.4267,17.3981,17.4153,87900.0
2006-02-14 11:30:00,30.41,30.48,30.4,30.48,100600.0,17.421,17.4611,17.4153,17.4611,100600.0
2006-02-14 11:40:00,30.48,30.51,30.45,30.48,37300.0,17.4611,17.4783,17.4439,17.4611,37300.0
2006-02-14 11:50:00,30.48,30.55,30.48,30.53,78600.0,17.4611,17.5012,17.4611,17.4898,78600.0
2006-02-14 12:00:00,30.52,30.53,30.47,30.49,66000.0,17.484,17.4898,17.4554,17.4668,66000.0
2006-02-14 12:10:00,30.49,30.55,30.48,30.49,52300.0,17.4668,17.5012,17.4611,17.4668,52300.0
2006-02-14 12:20:00,30.49,30.5,30.46,30.48,27000.0,17.4668,17.4726,17.4497,17.4611,27000.0
2006-02-14 12:30:00,30.46,30.5,30.45,30.47,31900.0,17.4497,17.4726,17.4439,17.4554,31900.0
2006-02-14 12:40:00,30.47,30.48,30.42,30.44,118900.0,17.4554,17.4611,17.4267,17.4382,118900.0
2006-02-14 12:50:00,30.44,30.44,30.39,30.4,349000.0,17.4382,17.4382,17.4096,17.4153,349000.0
2006-02-14 13:00:00,30.4,30.42,30.39,30.41,39000.0,17.4153,17.4267,17.4096,17.421,39000.0
2006-02-14 13:10:00,30.41,30.42,30.38,30.38,127700.0,17.421,17.4267,17.4038,17.4038,127700.0
2006-02-14 13:20:00,30.38,30.39,30.35,30.38,48000.0,17.4038,17.4096,17.3866,17.4038,48000.0
2006-02-14 13:30:00,30.39,30.41,30.37,30.38,52600.0,17.4096,17.421,17.3981,17.4038,52600.0
2006-02-14 13:40:00,30.38,30.45,30.37,30.44,146800.0,17.4038,17.4439,17.3981,17.4382,146800.0
2006-02-14 13:50:00,30.43,30.44,30.39,30.39,30300.0,17.4325,17.4382,17.4096,17.4096,30300.0
2006-02-14 14:00:00,30.4,30.44,30.36,30.43,39700.0,17.4153,17.4382,17.3924,17.4325,39700.0
2006-02-14 14:10:00,30.43,30.46,30.4,30.42,68700.0,17.4325,17.4497,17.4153,17.4267,68700.0
2006-02-14 14:20:00,30.42,30.45,30.39,30.42,102600.0,17.4267,17.4439,17.4096,17.4267,102600.0
2006-02-14 14:30:00,30.42,30.45,30.41,30.43,78500.0,17.4267,17.4439,17.421,17.4325,78500.0
2006-02-14 14:40:00,30.42,30.43,30.4,30.41,66400.0,17.4267,17.4325,17.4153,17.421,66400.0
2006-02-14 14:50:00,30.42,30.45,30.4,30.45,55900.0,17.4267,17.4439,17.4153,17.4439,55900.0
2006-02-14 15:00:00,30.44,30.46,30.44,30.44,55600.0,17.4382,17.4497,17.4382,17.4382,55600.0
2006-02-14 15:10:00,30.44,30.46,30.43,30.44,38700.0,17.4382,17.4497,17.4325,17.4382,38700.0
2006-02-14 15:20:00,30.43,30.49,30.43,30.44,149600.0,17.4325,17.4668,17.4325,17.4382,149600.0
2006-02-14 15:30:00,30.44,30.45,30.42,30.44,78800.0,17.4382,17.4439,17.4267,17.4382,78800.0
2006-02-14 15:40:00,30.44,30.45,30.42,30.44,77700.0,17.4382,17.4439,17.4267,17.4382,77700.0
2006-02-14 15:50:00,30.43,30.45,30.42,30.45,86100.0,17.4325,17.4439,17.4267,17.4439,86100.0
2006-02-15 09:30:00,30.37,30.48,30.32,30.33,51200.0,17.3981,17.4611,17.3695,17.3752,51200.0
2006-02-15 09:40:00,30.33,30.34,30.25,30.28,33900.0,17.3752,17.3809,17.3294,17.3465,33900.0
2006-02-15 09:50:00,30.27,30.3,30.24,30.26,43700.0,17.3408,17.358,17.3236,17.3351,43700.0
2006-02-15 10:00:00,30.24,30.32,30.2,30.31,61200.0,17.3236,17.3695,17.3007,17.3637,61200.0
2006-02-15 10:10:00,30.32,30.34,30.25,30.27,52600.0,17.3695,17.3809,17.3294,17.3408,52600.0
2006-02-15 10:20:00,30.27,30.41,30.27,30.3,55400.0,17.3408,17.421,17.3408,17.358,55400.0
2006-02-15 10:30:00,30.3,30.37,30.28,30.3,46400.0,17.358,17.3981,17.3465,17.358,46400.0
2006-02-15 10:40:00,30.3,30.35,30.29,30.32,26100.0,17.358,17.3866,17.3523,17.3695,26100.0
2006-02-15 10:50:00,30.33,30.34,30.29,30.31,28700.0,17.3752,17.3809,17.3523,17.3637,28700.0
2006-02-15 11:00:00,30.32,30.32,30.26,30.3,30300.0,17.3695,17.3695,17.3351,17.358,30300.0
2006-02-15 11:10:00,30.3,30.3,30.21,30.23,42300.0,17.358,17.358,17.3064,17.3179,42300.0
2006-02-15 11:20:00,30.22,30.25,30.2,30.2,41900.0,17.3122,17.3294,17.3007,17.3007,41900.0
2006-02-15 11:30:00,30.22,30.24,30.13,30.14,73500.0,17.3122,17.3236,17.2606,17.2663,73500.0
2006-02-15 11:40:00,30.14,30.24,30.13,30.23,105200.0,17.2663,17.3236,17.2606,17.3179,105200.0
2006-02-15 11:50:00,30.24,30.3,30.24,30.3,21000.0,17.3236,17.358,17.3236,17.358,21000.0
2006-02-15 12:00:00,30.27,30.35,30.27,30.34,49400.0,17.3408,17.3866,17.3408,17.3809,49400.0
2006-02-15 12:10:00,30.34,30.35,30.23,30.26,27500.0,17.3809,17.3866,17.3179,17.3351,27500.0
2006-02-15 12:20:00,30.25,30.31,30.25,30.28,44900.0,17.3294,17.3637,17.3294,17.3465,44900.0
2006-02-15 12:30:00,30.29,30.31,30.26,30.29,25800.0,17.3523,17.3637,17.3351,17.3523,25800.0
2006-02-15 12:40:00,30.29,30.29,30.21,30.22,67400.0,17.3523,17.3523,17.3064,17.3122,67400.0
2006-02-15 12:50:00,30.22,30.25,30.22,30.24,33600.0,17.3122,17.3294,17.3122,17.3236,33600.0
2006-02-15 13:00:00,30.24,30.27,30.23,30.26,26300.0,17.3236,17.3408,17.3179,17.3351,26300.0
2006-02-15 13:10:00,30.25,30.28,30.23,30.25,23500.0,17.3294,17.3465,17.3179,17.3294,23500.0
2006-02-15 13:20:00,30.27,30.27,30.22,30.23,24900.0,17.3408,17.3408,17.3122,17.3179,24900.0
2006-02-15 13:30:00,30.23,30.25,30.22,30.24,22500.0,17.3179,17.3294,17.3122,17.3236,22500.0
2006-02-15 13:40:00,30.24,30.26,30.23,30.26,119900.0,17.3236,17.3351,17.3179,17.3351,119900.0
2006-02-15 13:50:00,30.26,30.31,30.24,30.25,68200.0,17.3351,17.3637,17.3236,17.3294,68200.0
2006-02-15 14:00:00,30.24,30.26,30.23,30.25,51500.0,17.3236,17.3351,17.3179,17.3294,51500.0
2006-02-15 14:10:00,30.24,30.25,30.22,30.24,23600.0,17.3236,17.3294,17.3122,17.3236,23600.0
2006-02-15 14:20:00,30.24,30.29,30.22,30.29,63600.0,17.3236,17.3523,17.3122,17.3523,63600.0
2006-02-15 14:30:00,30.29,30.31,30.26,30.27,44700.0,17.3523,17.3637,17.3351,17.3408,44700.0
2006-02-15 14:40:00,30.26,30.28,30.23,30.26,78600.0,17.3351,17.3465,17.3179,17.3351,78600.0
2006-02-15 14:50:00,30.26,30.3,30.23,30.25,60000.0,17.3351,17.358,17.3179,17.3294,60000.0
2006-02-15 15:00:00,30.26,30.27,30.23,30.24,47600.0,17.3351,17.3408,17.3179,17.3236,47600.0
2006-02-15 15:10:00,30.23,30.24,30.2,30.22,50800.0,17.3179,17.3236,17.3007,17.3122,50800.0
2006-02-15 15:20:00,30.22,30.28,30.21,30.27,50500.0,17.3122,17.3465,17.3064,17.3408,50500.0
2006-02-15 15:30:00,30.27,30.27,30.23,30.24,58200.0,17.3408,17.3408,17.3179,17.3236,58200.0
2006-02-15 15:40:00,30.25,30.25,30.23,30.25,52100.0,17.3294,17.3294,17.3179,17.3294,52100.0
2006-02-15 15:50:00,30.25,30.25,30.21,30.22,104400.0,17.3294,17.3294,17.3064,17.3122,104400.0
2006-02-16 09:30:00,30.13,30.23,30.13,30.17,94900.0,17.2606,17.3179,17.2606,17.2835,94900.0
2006-02-16 09:40:00,30.16,30.18,30.11,30.13,57300.0,17.2778,17.2893,17.2492,17.2606,57300.0
2006-02-16 09:50:00,30.13,30.15,30.11,30.11,60000.0,17.2606,17.2721,17.2492,17.2492,60000.0
2006-02-16 10:00:00,30.12,30.13,30.05,30.05,127600.0,17.2549,17.2606,17.2148,17.2148,127600.0
2006-02-16 10:10:00,30.05,30.1,30.0,30.06,155300.0,17.2148,17.2434,17.1861,17.2205,155300.0
2006-02-16 10:20:00,30.08,30.09,30.04,30.09,55900.0,17.232,17.2377,17.2091,17.2377,55900.0
2006-02-16 10:30:00,30.09,30.13,30.05,30.05,111300.0,17.2377,17.2606,17.2148,17.2148,111300.0
2006-02-16 10:40:00,30.08,30.1,30.05,30.09,185200.0,17.232,17.2434,17.2148,17.2377,185200.0
2006-02-16 10:50:00,30.08,30.1,30.07,30.1,56100.0,17.232,17.2434,17.2262,17.2434,56100.0
2006-02-16 11:00:00,30.1,30.1,30.08,30.09,62000.0,17.2434,17.2434,17.232,17.2377,62000.0
2006-02-16 11:10:00,30.08,30.1,30.05,30.05,56400.0,17.232,17.2434,17.2148,17.2148,56400.0
2006-02-16 11:20:00,30.05,30.1,30.05,30.09,39800.0,17.2148,17.2434,17.2148,17.2377,39800.0
2006-02-16 11:30:00,30.1,30.15,30.1,30.13,58400.0,17.2434,17.2721,17.2434,17.2606,58400.0
2006-02-16 11:40:00,30.13,30.15,30.11,30.15,154700.0,17.2606,17.2721,17.2492,17.2721,154700.0
2006-02-16 11:50:00,30.15,30.15,30.12,30.13,35400.0,17.2721,17.2721,17.2549,17.2606,35400.0
2006-02-16 12:00:00,30.13,30.15,30.11,30.14,121800.0,17.2606,17.2721,17.2492,17.2663,121800.0
2006-02-16 12:10:00,30.14,30.16,30.13,30.16,78600.0,17.2663,17.2778,17.2606,17.2778,78600.0
2006-02-16 12:20:00,30.16,30.19,30.16,30.18,59400.0,17.2778,17.295,17.2778,17.2893,59400.0
2006-02-16 12:30:00,30.17,30.2,30.17,30.19,145600.0,17.2835,17.3007,17.2835,17.295,145600.0
2006-02-16 12:40:00,30.19,30.23,30.19,30.21,58400.0,17.295,17.3179,17.295,17.3064,58400.0
2006-02-16 12:50:00,30.21,30.25,30.19,30.23,93800.0,17.3064,17.3294,17.295,17.3179,93800.0
2006-02-16 13:00:00,30.23,30.25,30.22,30.25,42600.0,17.3179,17.3294,17.3122,17.3294,42600.0
2006-02-16 13:10:00,30.25,30.27,30.24,30.25,79800.0,17.3294,17.3408,17.3236,17.3294,79800.0
2006-02-16 13:20:00,30.25,30.3,30.24,30.28,322800.0,17.3294,17.358,17.3236,17.3465,322800.0
2006-02-16 13:30:00,30.28,30.28,30.24,30.26,62100.0,17.3465,17.3465,17.3236,17.3351,62100.0
2006-02-16 13:40:00,30.26,30.27,30.23,30.26,42500.0,17.3351,17.3408,17.3179,17.3351,42500.0
2006-02-16 13:50:00,30.27,30.3,30.24,30.3,36600.0,17.3408,17.358,17.3236,17.358,36600.0
2006-02-16 14:00:00,30.3,30.32,30.27,30.3,39800.0,17.358,17.3695,17.3408,17.358,39800.0
2006-02-16 14:10:00,30.3,30.3,30.26,30.28,37900.0,17.358,17.358,17.3351,17.3465,37900.0
2006-02-16 14:20:00,30.27,30.29,30.25,30.26,63800.0,17.3408,17.3523,17.3294,17.3351,63800.0
2006-02-16 14:30:00,30.27,30.3,30.25,30.3,193800.0,17.3408,17.358,17.3294,17.358,193800.0
2006-02-16 14:40:00,30.29,30.33,30.29,30.33,76200.0,17.3523,17.3752,17.3523,17.3752,76200.0
2006-02-16 14:50:00,30.33,30.36,30.32,30.32,68300.0,17.3752,17.3924,17.3695,17.3695,68300.0
2006-02-16 15:00:00,30.33,30.38,30.33,30.34,69200.0,17.3752,17.4038,17.3752,17.3809,69200.0
2006-02-16 15:10:00,30.35,30.35,30.31,30.32,57700.0,17.3866,17.3866,17.3637,17.3695,57700.0
2006-02-16 15:20:00,30.33,30.35,30.29,30.32,68500.0,17.3752,17.3866,17.3523,17.3695,68500.0
2006-02-16 15:30:00,30.31,30.34,30.3,30.33,81800.0,17.3637,17.3809,17.358,17.3752,81800.0
2006-02-16 15:40:00,30.33,30.34,30.24,30.24,123900.0,17.3752,17.3809,17.3236,17.3236,123900.0
2006-02-16 15:50:00,30.25,30.31,30.23,30.29,136100.0,17.3294,17.3637,17.3179,17.3523,136100.0
2006-02-17 09:30:00,30.31,30.37,30.28,30.3,330500.0,17.3637,17.3981,17.3465,17.358,330500.0
2006-02-17 09:40:00,30.31,30.34,30.29,30.3,34400.0,17.3637,17.3809,17.3523,17.358,34400.0
2006-02-17 09:50:00,30.29,30.31,30.27,30.27,19700.0,17.3523,17.3637,17.3408,17.3408,19700.0
2006-02-17 10:00:00,30.29,30.3,30.25,30.27,47300.0,17.3523,17.358,17.3294,17.3408,47300.0
2006-02-17 10:10:00,30.26,30.26,30.15,30.16,148700.0,17.3351,17.3351,17.2721,17.2778,148700.0
2006-02-17 10:20:00,30.17,30.17,30.14,30.17,84800.0,17.2835,17.2835,17.2663,17.2835,84800.0
2006-02-17 10:30:00,30.16,30.19,30.15,30.16,24600.0,17.2778,17.295,17.2721,17.2778,24600.0
2006-02-17 10:40:00,30.15,30.17,30.13,30.16,49000.0,17.2721,17.2835,17.2606,17.2778,49000.0
2006-02-17 10:50:00,30.16,30.21,30.15,30.18,40700.0,17.2778,17.3064,17.2721,17.2893,40700.0
2006-02-17 11:00:00,30.16,30.19,30.14,30.17,197000.0,17.2778,17.295,17.2663,17.2835,197000.0
2006-02-17 11:10:00,30.17,30.22,30.15,30.22,51100.0,17.2835,17.3122,17.2721,17.3122,51100.0
2006-02-17 11:20:00,30.23,30.24,30.19,30.22,27900.0,17.3179,17.3236,17.295,17.3122,27900.0
2006-02-17 11:30:00,30.22,30.22,30.14,30.15,34700.0,17.3122,17.3122,17.2663,17.2721,34700.0
2006-02-17 11:40:00,30.15,30.18,30.13,30.18,40400.0,17.2721,17.2893,17.2606,17.2893,40400.0
2006-02-17 11:50:00,30.17,30.24,30.16,30.24,88100.0,17.2835,17.3236,17.2778,17.3236,88100.0
2006-02-17 12:00:00,30.24,30.25,30.23,30.24,38500.0,17.3236,17.3294,17.3179,17.3236,38500.0
2006-02-17 12:10:00,30.25,30.26,30.24,30.25,29200.0,17.3294,17.3351,17.3236,17.3294,29200.0
2006-02-17 12:20:00,30.26,30.26,30.19,30.19,37800.0,17.3351,17.3351,17.295,17.295,37800.0
2006-02-17 12:30:00,30.2,30.2,30.17,30.18,37700.0,17.3007,17.3007,17.2835,17.2893,37700.0
2006-02-17 12:40:00,30.18,30.19,30.17,30.18,24100.0,17.2893,17.295,17.2835,17.2893,24100.0
2006-02-17 12:50:00,30.19,30.2,30.16,30.19,25700.0,17.295,17.3007,17.2778,17.295,25700.0
2006-02-17 13:00:00,30.17,30.2,30.17,30.18,29900.0,17.2835,17.3007,17.2835,17.2893,29900.0
2006-02-17 13:10:00,30.18,30.2,30.17,30.18,20500.0,17.2893,17.3007,17.2835,17.2893,20500.0
2006-02-17 13:20:00,30.19,30.2,30.17,30.18,22500.0,17.295,17.3007,17.2835,17.2893,22500.0
2006-02-17 13:30:00,30.19,30.19,30.15,30.18,23800.0,17.295,17.295,17.2721,17.2893,23800.0
2006-02-17 13:40:00,30.17,30.18,30.15,30.17,29500.0,17.2835,17.2893,17.2721,17.2835,29500.0
2006-02-17 13:50:00,30.17,30.2,30.17,30.18,15000.0,17.2835,17.3007,17.2835,17.2893,15000.0
2006-02-17 14:00:00,30.19,30.2,30.17,30.18,27800.0,17.295,17.3007,17.2835,17.2893,27800.0
2006-02-17 14:10:00,30.19,30.2,30.17,30.19,14600.0,17.295,17.3007,17.2835,17.295,14600.0
2006-02-17 14:20:00,30.18,30.19,30.17,30.18,22200.0,17.2893,17.295,17.2835,17.2893,22200.0
2006-02-17 14:30:00,30.19,30.2,30.17,30.18,28700.0,17.295,17.3007,17.2835,17.2893,28700.0
2006-02-17 14:40:00,30.19,30.19,30.17,30.18,42400.0,17.295,17.295,17.2835,17.2893,42400.0
2006-02-17 14:50:00,30.19,30.19,30.17,30.18,22900.0,17.295,17.295,17.2835,17.2893,22900.0
2006-02-17 15:00:00,30.18,30.19,30.16,30.17,36800.0,17.2893,17.295,17.2778,17.2835,36800.0
2006-02-17 15:10:00,30.16,30.18,30.1,30.12,56600.0,17.2778,17.2893,17.2434,17.2549,56600.0
2006-02-17 15:20:00,30.12,30.14,30.1,30.11,37700.0,17.2549,17.2663,17.2434,17.2492,37700.0
2006-02-17 15:30:00,30.11,30.15,30.1,30.14,48100.0,17.2492,17.2721,17.2434,17.2663,48100.0
2006-02-17 15:40:00,30.13,30.14,30.1,30.11,53800.0,17.2606,17.2663,17.2434,17.2492,53800.0
2006-02-17 15:50:00,30.1,30.13,30.03,30.03,206000.0,17.2434,17.2606,17.2033,17.2033,206000.0
2006-02-21 09:30:00,30.12,30.15,30.01,30.05,129300.0,17.2549,17.2721,17.1919,17.2148,129300.0
2006-02-21 09:40:00,30.05,30.14,30.04,30.08,54200.0,17.2148,17.2663,17.2091,17.232,54200.0
2006-02-21 09:50:00,30.08,30.1,30.02,30.04,85400.0,17.232,17.2434,17.1976,17.2091,85400.0
2006-02-21 10:00:00,30.04,30.13,30.03,30.03,58000.0,17.2091,17.2606,17.2033,17.2033,58000.0
2006-02-21 10:10:00,30.03,30.06,29.99,30.01,127300.0,17.2033,17.2205,17.1804,17.1919,127300.0
2006-02-21 10:20:00,30.01,30.04,29.98,30.04,64600.0,17.1919,17.2091,17.1747,17.2091,64600.0
2006-02-21 10:30:00,30.02,30.09,30.02,30.08,43100.0,17.1976,17.2377,17.1976,17.232,43100.0
2006-02-21 10:40:00,30.09,30.1,29.99,30.06,56900.0,17.2377,17.2434,17.1804,17.2205,56900.0
2006-02-21 10:50:00,30.07,30.09,30.01,30.01,27200.0,17.2262,17.2377,17.1919,17.1919,27200.0
2006-02-21 11:00:00,30.01,30.04,30.0,30.03,50200.0,17.1919,17.2091,17.1861,17.2033,50200.0
2006-02-21 11:10:00,30.03,30.06,30.0,30.01,51700.0,17.2033,17.2205,17.1861,17.1919,51700.0
2006-02-21 11:20:00,30.03,30.08,30.02,30.03,24100.0,17.2033,17.232,17.1976,17.2033,24100.0
2006-02-21 11:30:00,30.04,30.06,30.03,30.06,33600.0,17.2091,17.2205,17.2033,17.2205,33600.0
2006-02-21 11:40:00,30.06,30.06,30.02,30.04,21800.0,17.2205,17.2205,17.1976,17.2091,21800.0
2006-02-21 11:50:00,30.04,30.04,29.98,30.01,44500.0,17.2091,17.2091,17.1747,17.1919,44500.0
2006-02-21 12:00:00,30.01,30.05,29.98,30.03,34100.0,17.1919,17.2148,17.1747,17.2033,34100.0
2006-02-21 12:10:00,30.02,30.03,29.98,30.0,38000.0,17.1976,17.2033,17.1747,17.1861,38000.0
2006-02-21 12:20:00,30.01,30.02,29.98,30.02,34700.0,17.1919,17.1976,17.1747,17.1976,34700.0
2006-02-21 12:30:00,30.01,30.01,29.97,29.99,19700.0,17.1919,17.1919,17.169,17.1804,19700.0
2006-02-21 12:40:00,29.98,29.99,29.83,29.95,104800.0,17.1747,17.1804,17.0887,17.1575,104800.0
2006-02-21 12:50:00,29.96,29.97,29.93,29.95,31200.0,17.1632,17.169,17.146,17.1575,31200.0
2006-02-21 13:00:00,29.94,29.98,29.94,29.97,21200.0,17.1518,17.1747,17.1518,17.169,21200.0
2006-02-21 13:10:00,29.96,29.99,29.96,29.98,19200.0,17.1632,17.1804,17.1632,17.1747,19200.0
2006-02-21 13:20:00,29.99,30.03,29.95,30.01,29500.0,17.1804,17.2033,17.1575,17.1919,29500.0
2006-02-21 13:30:00,30.02,30.06,30.0,30.05,33900.0,17.1976,17.2205,17.1861,17.2148,33900.0
2006-02-21 13:40:00,30.04,30.05,29.96,29.97,27500.0,17.2091,17.2148,17.1632,17.169,27500.0
2006-02-21 13:50:00,29.98,29.98,29.86,29.89,52500.0,17.1747,17.1747,17.1059,17.1231,52500.0
2006-02-21 14:00:00,29.89,29.98,29.87,29.92,56500.0,17.1231,17.1747,17.1117,17.1403,56500.0
2006-02-21 14:10:00,29.92,29.96,29.81,29.82,68600.0,17.1403,17.1632,17.0773,17.083,68600.0
2006-02-21 14:20:00,29.82,29.9,29.76,29.85,75400.0,17.083,17.1289,17.0486,17.1002,75400.0
2006-02-21 14:30:00,29.85,29.87,29.79,29.83,50200.0,17.1002,17.1117,17.0658,17.0887,50200.0
2006-02-21 14:40:00,29.83,29.93,29.81,29.93,52300.0,17.0887,17.146,17.0773,17.146,52300.0
2006-02-21 14:50:00,29.93,29.93,29.86,29.9,24800.0,17.146,17.146,17.1059,17.1289,24800.0
2006-02-21 15:00:00,29.89,29.92,29.87,29.88,29000.0,17.1231,17.1403,17.1117,17.1174,29000.0
2006-02-21 15:10:00,29.88,29.9,29.85,29.85,39200.0,17.1174,17.1289,17.1002,17.1002,39200.0
2006-02-21 15:20:00,29.88,29.89,29.78,29.85,63900.0,17.1174,17.1231,17.0601,17.1002,63900.0
2006-02-21 15:30:00,29.85,29.88,29.83,29.85,38400.0,17.1002,17.1174,17.0887,17.1002,38400.0
2006-02-21 15:40:00,29.84,29.87,29.75,29.81,121200.0,17.0945,17.1117,17.0429,17.0773,121200.0
2006-02-21 15:50:00,29.81,29.83,29.76,29.8,107500.0,17.0773,17.0887,17.0486,17.0716,107500.0
2006-02-22 09:30:00,29.95,30.0,29.86,29.95,81500.0,17.1575,17.1861,17.1059,17.1575,81500.0
2006-02-22 09:40:00,29.95,30.0,29.85,29.98,32100.0,17.1575,17.1861,17.1002,17.1747,32100.0
2006-02-22 09:50:00,29.98,29.98,29.85,29.85,41100.0,17.1747,17.1747,17.1002,17.1002,41100.0
2006-02-22 10:00:00,29.86,29.9,29.79,29.83,61200.0,17.1059,17.1289,17.0658,17.0887,61200.0
2006-02-22 10:10:00,29.83,29.95,29.83,29.94,39900.0,17.0887,17.1575,17.0887,17.1518,39900.0
2006-02-22 10:20:00,29.93,29.94,29.82,29.85,57000.0,17.146,17.1518,17.083,17.1002,57000.0
2006-02-22 10:30:00,29.86,29.88,29.78,29.86,48700.0,17.1059,17.1174,17.0601,17.1059,48700.0
2006-02-22 10:40:00,29.84,29.86,29.8,29.83,49500.0,17.0945,17.1059,17.0716,17.0887,49500.0
2006-02-22 10:50:00,29.83,29.9,29.83,29.84,56800.0,17.0887,17.1289,17.0887,17.0945,56800.0
2006-02-22 11:00:00,29.86,29.87,29.8,29.82,59600.0,17.1059,17.1117,17.0716,17.083,59600.0
2006-02-22 11:10:00,29.82,29.85,29.8,29.83,22800.0,17.083,17.1002,17.0716,17.0887,22800.0
2006-02-22 11:20:00,29.83,29.9,29.82,29.88,71800.0,17.0887,17.1289,17.083,17.1174,71800.0
2006-02-22 11:30:00,29.88,29.9,29.85,29.88,32500.0,17.1174,17.1289,17.1002,17.1174,32500.0
2006-02-22 11:40:00,29.86,29.92,29.86,29.92,32900.0,17.1059,17.1403,17.1059,17.1403,32900.0
2006-02-22 11:50:00,29.92,29.92,29.82,29.84,59100.0,17.1403,17.1403,17.083,17.0945,59100.0
2006-02-22 12:00:00,29.84,29.85,29.81,29.81,69000.0,17.0945,17.1002,17.0773,17.0773,69000.0
2006-02-22 12:10:00,29.82,29.86,29.8,29.81,42100.0,17.083,17.1059,17.0716,17.0773,42100.0
2006-02-22 12:20:00,29.81,29.83,29.8,29.83,29700.0,17.0773,17.0887,17.0716,17.0887,29700.0
2006-02-22 12:30:00,29.82,29.85,29.8,29.8,24500.0,17.083,17.1002,17.0716,17.0716,24500.0
2006-02-22 12:40:00,29.8,29.85,29.8,29.8,41500.0,17.0716,17.1002,17.0716,17.0716,41500.0
2006-02-22 12:50:00,29.81,29.85,29.8,29.82,28400.0,17.0773,17.1002,17.0716,17.083,28400.0
2006-02-22 13:00:00,29.83,29.87,29.81,29.85,42200.0,17.0887,17.1117,17.0773,17.1002,42200.0
2006-02-22 13:10:00,29.84,29.85,29.78,29.79,37400.0,17.0945,17.1002,17.0601,17.0658,37400.0
2006-02-22 13:20:00,29.8,29.82,29.78,29.8,21500.0,17.0716,17.083,17.0601,17.0716,21500.0
2006-02-22 13:30:00,29.79,29.81,29.76,29.78,25000.0,17.0658,17.0773,17.0486,17.0601,25000.0
2006-02-22 13:40:00,29.79,29.79,29.76,29.76,35500.0,17.0658,17.0658,17.0486,17.0486,35500.0
2006-02-22 13:50:00,29.76,29.78,29.75,29.76,49300.0,17.0486,17.0601,17.0429,17.0486,49300.0
2006-02-22 14:00:00,29.76,29.76,29.71,29.72,94300.0,17.0486,17.0486,17.02,17.0257,94300.0
2006-02-22 14:10:00,29.73,29.77,29.68,29.69,55600.0,17.0315,17.0544,17.0028,17.0085,55600.0
2006-02-22 14:20:00,29.7,29.77,29.68,29.74,25200.0,17.0143,17.0544,17.0028,17.0372,25200.0
2006-02-22 14:30:00,29.74,29.76,29.72,29.74,48600.0,17.0372,17.0486,17.0257,17.0372,48600.0
2006-02-22 14:40:00,29.75,29.75,29.71,29.74,60300.0,17.0429,17.0429,17.02,17.0372,60300.0
2006-02-22 14:50:00,29.74,29.75,29.72,29.74,37300.0,17.0372,17.0429,17.0257,17.0372,37300.0
2006-02-22 15:00:00,29.74,29.75,29.69,29.69,71700.0,17.0372,17.0429,17.0085,17.0085,71700.0
2006-02-22 15:10:00,29.69,29.73,29.68,29.7,55700.0,17.0085,17.0315,17.0028,17.0143,55700.0
2006-02-22 15:20:00,29.7,29.72,29.69,29.7,41100.0,17.0143,17.0257,17.0085,17.0143,41100.0
2006-02-22 15:30:00,29.7,29.75,29.7,29.72,69100.0,17.0143,17.0429,17.0143,17.0257,69100.0
2006-02-22 15:40:00,29.72,29.72,29.7,29.7,75200.0,17.0257,17.0257,17.0143,17.0143,75200.0
2006-02-22 15:50:00,29.71,29.71,29.62,29.68,163600.0,17.02,17.02,16.9684,17.0028,163600.0
2006-02-23 09:30:00,29.73,29.89,29.73,29.89,115600.0,17.0315,17.1231,17.0315,17.1231,115600.0
2006-02-23 09:40:00,29.87,29.98,29.85,29.91,75600.0,17.1117,17.1747,17.1002,17.1346,75600.0
2006-02-23 09:50:00,29.91,30.0,29.86,29.9,96400.0,17.1346,17.1861,17.1059,17.1289,96400.0
2006-02-23 10:00:00,29.92,29.98,29.85,29.98,28900.0,17.1403,17.1747,17.1002,17.1747,28900.0
2006-02-23 10:10:00,29.98,30.05,29.96,30.02,41100.0,17.1747,17.2148,17.1632,17.1976,41100.0
2006-02-23 10:20:00,30.02,30.05,29.98,30.02,132800.0,17.1976,17.2148,17.1747,17.1976,132800.0
2006-02-23 10:30:00,30.02,30.02,29.99,30.02,83700.0,17.1976,17.1976,17.1804,17.1976,83700.0
2006-02-23 10:40:00,30.02,30.02,29.98,30.01,36000.0,17.1976,17.1976,17.1747,17.1919,36000.0
2006-02-23 10:50:00,30.01,30.01,29.99,30.0,120500.0,17.1919,17.1919,17.1804,17.1861,120500.0
2006-02-23 11:00:00,30.0,30.06,29.99,30.05,59200.0,17.1861,17.2205,17.1804,17.2148,59200.0
2006-02-23 11:10:00,30.06,30.13,30.05,30.09,52300.0,17.2205,17.2606,17.2148,17.2377,52300.0
2006-02-23 11:20:00,30.09,30.15,30.04,30.15,58600.0,17.2377,17.2721,17.2091,17.2721,58600.0
2006-02-23 11:30:00,30.15,30.16,30.11,30.15,100000.0,17.2721,17.2778,17.2492,17.2721,100000.0
2006-02-23 11:40:00,30.15,30.18,30.12,30.14,72300.0,17.2721,17.2893,17.2549,17.2663,72300.0
2006-02-23 11:50:00,30.14,30.17,30.11,30.17,31400.0,17.2663,17.2835,17.2492,17.2835,31400.0
2006-02-23 12:00:00,30.17,30.19,30.15,30.17,32300.0,17.2835,17.295,17.2721,17.2835,32300.0
2006-02-23 12:10:00,30.17,30.21,30.14,30.18,48400.0,17.2835,17.3064,17.2663,17.2893,48400.0
2006-02-23 12:20:00,30.19,30.22,30.18,30.19,209300.0,17.295,17.3122,17.2893,17.295,209300.0
2006-02-23 12:30:00,30.2,30.28,30.19,30.25,54900.0,17.3007,17.3465,17.295,17.3294,54900.0
2006-02-23 12:40:00,30.27,30.35,30.27,30.33,52600.0,17.3408,17.3866,17.3408,17.3752,52600.0
2006-02-23 12:50:00,30.33,30.4,30.3,30.35,38000.0,17.3752,17.4153,17.358,17.3866,38000.0
2006-02-23 13:00:00,30.36,30.36,30.27,30.28,34700.0,17.3924,17.3924,17.3408,17.3465,34700.0
2006-02-23 13:10:00,30.26,30.27,30.2,30.22,74500.0,17.3351,17.3408,17.3007,17.3122,74500.0
2006-02-23 13:20:00,30.22,30.27,30.21,30.26,49600.0,17.3122,17.3408,17.3064,17.3351,49600.0
2006-02-23 13:30:00,30.26,30.26,30.21,30.23,27400.0,17.3351,17.3351,17.3064,17.3179,27400.0
2006-02-23 13:40:00,30.23,30.25,30.2,30.25,29400.0,17.3179,17.3294,17.3007,17.3294,29400.0
2006-02-23 13:50:00,30.25,30.25,30.21,30.24,22400.0,17.3294,17.3294,17.3064,17.3236,22400.0
2006-02-23 14:00:00,30.24,30.26,30.22,30.23,22900.0,17.3236,17.3351,17.3122,17.3179,22900.0
2006-02-23 14:10:00,30.23,30.24,30.19,30.2,24500.0,17.3179,17.3236,17.295,17.3007,24500.0
2006-02-23 14:20:00,30.19,30.22,30.16,30.19,47000.0,17.295,17.3122,17.2778,17.295,47000.0
2006-02-23 14:30:00,30.18,30.22,30.16,30.19,44300.0,17.2893,17.3122,17.2778,17.295,44300.0
2006-02-23 14:40:00,30.19,30.21,30.17,30.2,45700.0,17.295,17.3064,17.2835,17.3007,45700.0
2006-02-23 14:50:00,30.19,30.21,30.16,30.2,45000.0,17.295,17.3064,17.2778,17.3007,45000.0
2006-02-23 15:00:00,30.2,30.2,30.17,30.17,50500.0,17.3007,17.3007,17.2835,17.2835,50500.0
2006-02-23 15:10:00,30.16,30.21,30.15,30.19,37200.0,17.2778,17.3064,17.2721,17.295,37200.0
2006-02-23 15:20:00,30.17,30.17,30.09,30.12,125400.0,17.2835,17.2835,17.2377,17.2549,125400.0
2006-02-23 15:30:00,30.12,30.14,30.05,30.07,69300.0,17.2549,17.2663,17.2148,17.2262,69300.0
2006-02-23 15:40:00,30.07,30.07,29.99,30.01,102600.0,17.2262,17.2262,17.1804,17.1919,102600.0
2006-02-23 15:50:00,30.01,30.03,29.98,29.99,134000.0,17.1919,17.2033,17.1747,17.1804,134000.0
2006-02-24 09:30:00,30.14,30.23,30.1,30.19,124200.0,17.2663,17.3179,17.2434,17.295,124200.0
2006-02-24 09:40:00,30.19,30.22,30.12,30.15,82100.0,17.295,17.3122,17.2549,17.2721,82100.0
2006-02-24 09:50:00,30.15,30.28,30.15,30.25,84300.0,17.2721,17.3465,17.2721,17.3294,84300.0
2006-02-24 10:00:00,30.26,30.29,30.17,30.19,58600.0,17.3351,17.3523,17.2835,17.295,58600.0
2006-02-24 10:10:00,30.18,30.3,30.17,30.24,98000.0,17.2893,17.358,17.2835,17.3236,98000.0
2006-02-24 10:20:00,30.24,30.25,30.21,30.25,46500.0,17.3236,17.3294,17.3064,17.3294,46500.0
2006-02-24 10:30:00,30.23,30.27,30.22,30.27,60400.0,17.3179,17.3408,17.3122,17.3408,60400.0
2006-02-24 10:40:00,30.27,30.31,30.21,30.26,88700.0,17.3408,17.3637,17.3064,17.3351,88700.0
2006-02-24 10:50:00,30.26,30.31,30.2,30.23,89900.0,17.3351,17.3637,17.3007,17.3179,89900.0
2006-02-24 11:00:00,30.24,30.27,30.22,30.24,40800.0,17.3236,17.3408,17.3122,17.3236,40800.0
2006-02-24 11:10:00,30.24,30.26,30.22,30.26,28100.0,17.3236,17.3351,17.3122,17.3351,28100.0
2006-02-24 11:20:00,30.26,30.29,30.24,30.28,26400.0,17.3351,17.3523,17.3236,17.3465,26400.0
2006-02-24 11:30:00,30.28,30.29,30.25,30.27,36400.0,17.3465,17.3523,17.3294,17.3408,36400.0
2006-02-24 11:40:00,30.28,30.28,30.22,30.25,40600.0,17.3465,17.3465,17.3122,17.3294,40600.0
2006-02-24 11:50:00,30.25,30.29,30.24,30.29,25400.0,17.3294,17.3523,17.3236,17.3523,25400.0
2006-02-24 12:00:00,30.29,30.29,30.24,30.25,22900.0,17.3523,17.3523,17.3236,17.3294,22900.0
2006-02-24 12:10:00,30.26,30.29,30.25,30.27,32900.0,17.3351,17.3523,17.3294,17.3408,32900.0
2006-02-24 12:20:00,30.29,30.32,30.29,30.3,28000.0,17.3523,17.3695,17.3523,17.358,28000.0
2006-02-24 12:30:00,30.3,30.31,30.28,30.28,20300.0,17.358,17.3637,17.3465,17.3465,20300.0
2006-02-24 12:40:00,30.29,30.3,30.27,30.28,42800.0,17.3523,17.358,17.3408,17.3465,42800.0
2006-02-24 12:50:00,30.29,30.33,30.28,30.31,39600.0,17.3523,17.3752,17.3465,17.3637,39600.0
2006-02-24 13:00:00,30.31,30.31,30.25,30.28,44500.0,17.3637,17.3637,17.3294,17.3465,44500.0
2006-02-24 13:10:00,30.26,30.26,30.24,30.26,19500.0,17.3351,17.3351,17.3236,17.3351,19500.0
2006-02-24 13:20:00,30.26,30.28,30.25,30.25,16500.0,17.3351,17.3465,17.3294,17.3294,16500.0
2006-02-24 13:30:00,30.25,30.26,30.24,30.25,17300.0,17.3294,17.3351,17.3236,17.3294,17300.0
2006-02-24 13:40:00,30.25,30.27,30.22,30.26,43100.0,17.3294,17.3408,17.3122,17.3351,43100.0
2006-02-24 13:50:00,30.27,30.27,30.22,30.25,21400.0,17.3408,17.3408,17.3122,17.3294,21400.0
2006-02-24 14:00:00,30.25,30.29,30.24,30.27,69500.0,17.3294,17.3523,17.3236,17.3408,69500.0
2006-02-24 14:10:00,30.27,30.32,30.27,30.32,90000.0,17.3408,17.3695,17.3408,17.3695,90000.0
2006-02-24 14:20:00,30.32,30.35,30.3,30.35,77100.0,17.3695,17.3866,17.358,17.3866,77100.0
2006-02-24 14:30:00,30.36,30.37,30.32,30.33,70100.0,17.3924,17.3981,17.3695,17.3752,70100.0
2006-02-24 14:40:00,30.34,30.37,30.33,30.34,67300.0,17.3809,17.3981,17.3752,17.3809,67300.0
2006-02-24 14:50:00,30.34,30.36,30.3,30.32,41300.0,17.3809,17.3924,17.358,17.3695,41300.0
2006-02-24 15:00:00,30.32,30.35,30.29,30.33,62400.0,17.3695,17.3866,17.3523,17.3752,62400.0
2006-02-24 15:10:00,30.33,30.36,30.32,30.35,66600.0,17.3752,17.3924,17.3695,17.3866,66600.0
2006-02-24 15:20:00,30.35,30.36,30.32,30.34,74700.0,17.3866,17.3924,17.3695,17.3809,74700.0
2006-02-24 15:30:00,30.33,30.36,30.3,30.34,76700.0,17.3752,17.3924,17.358,17.3809,76700.0
2006-02-24 15:40:00,30.34,30.41,30.34,30.39,135100.0,17.3809,17.421,17.3809,17.4096,135100.0
2006-02-24 15:50:00,30.39,30.42,30.34,30.36,161300.0,17.4096,17.4267,17.3809,17.3924,161300.0
2006-02-27 09:30:00,30.34,30.34,30.22,30.29,76300.0,17.3809,17.3809,17.3122,17.3523,76300.0
2006-02-27 09:40:00,30.3,30.39,30.28,30.32,51200.0,17.358,17.4096,17.3465,17.3695,51200.0
2006-02-27 09:50:00,30.32,30.34,30.29,30.29,27200.0,17.3695,17.3809,17.3523,17.3523,27200.0
2006-02-27 10:00:00,30.29,30.32,30.26,30.29,32700.0,17.3523,17.3695,17.3351,17.3523,32700.0
2006-02-27 10:10:00,30.28,30.31,30.23,30.24,38800.0,17.3465,17.3637,17.3179,17.3236,38800.0
2006-02-27 10:20:00,30.24,30.3,30.24,30.29,20900.0,17.3236,17.358,17.3236,17.3523,20900.0
2006-02-27 10:30:00,30.3,30.32,30.29,30.31,31000.0,17.358,17.3695,17.3523,17.3637,31000.0
2006-02-27 10:40:00,30.31,30.42,30.3,30.4,81200.0,17.3637,17.4267,17.358,17.4153,81200.0
2006-02-27 10:50:00,30.4,30.42,30.38,30.4,51200.0,17.4153,17.4267,17.4038,17.4153,51200.0
2006-02-27 11:00:00,30.38,30.42,30.35,30.36,32700.0,17.4038,17.4267,17.3866,17.3924,32700.0
2006-02-27 11:10:00,30.37,30.4,30.36,30.36,29700.0,17.3981,17.4153,17.3924,17.3924,29700.0
2006-02-27 11:20:00,30.37,30.38,30.35,30.37,36700.0,17.3981,17.4038,17.3866,17.3981,36700.0
2006-02-27 11:30:00,30.37,30.37,30.36,30.37,19600.0,17.3981,17.3981,17.3924,17.3981,19600.0
2006-02-27 11:40:00,30.36,30.37,30.35,30.36,32600.0,17.3924,17.3981,17.3866,17.3924,32600.0
2006-02-27 11:50:00,30.36,30.38,30.36,30.37,32800.0,17.3924,17.4038,17.3924,17.3981,32800.0
2006-02-27 12:00:00,30.37,30.37,30.36,30.37,141400.0,17.3981,17.3981,17.3924,17.3981,141400.0
2006-02-27 12:10:00,30.36,30.44,30.36,30.4,79600.0,17.3924,17.4382,17.3924,17.4153,79600.0
2006-02-27 12:20:00,30.4,30.42,30.38,30.39,44900.0,17.4153,17.4267,17.4038,17.4096,44900.0
2006-02-27 12:30:00,30.39,30.41,30.39,30.41,51700.0,17.4096,17.421,17.4096,17.421,51700.0
2006-02-27 12:40:00,30.4,30.41,30.39,30.4,56900.0,17.4153,17.421,17.4096,17.4153,56900.0
2006-02-27 12:50:00,30.39,30.41,30.39,30.4,51600.0,17.4096,17.421,17.4096,17.4153,51600.0
2006-02-27 13:00:00,30.39,30.4,30.37,30.37,21300.0,17.4096,17.4153,17.3981,17.3981,21300.0
2006-02-27 13:10:00,30.37,30.42,30.36,30.42,50300.0,17.3981,17.4267,17.3924,17.4267,50300.0
2006-02-27 13:20:00,30.42,30.49,30.41,30.44,86100.0,17.4267,17.4668,17.421,17.4382,86100.0
2006-02-27 13:30:00,30.44,30.44,30.39,30.43,43700.0,17.4382,17.4382,17.4096,17.4325,43700.0
2006-02-27 13:40:00,30.42,30.43,30.41,30.41,29700.0,17.4267,17.4325,17.421,17.421,29700.0
2006-02-27 13:50:00,30.42,30.5,30.41,30.46,55000.0,17.4267,17.4726,17.421,17.4497,55000.0
2006-02-27 14:00:00,30.47,30.47,30.41,30.43,107100.0,17.4554,17.4554,17.421,17.4325,107100.0
2006-02-27 14:10:00,30.43,30.43,30.39,30.39,107900.0,17.4325,17.4325,17.4096,17.4096,107900.0
2006-02-27 14:20:00,30.39,30.46,30.39,30.45,86700.0,17.4096,17.4497,17.4096,17.4439,86700.0
2006-02-27 14:30:00,30.46,30.48,30.41,30.41,39800.0,17.4497,17.4611,17.421,17.421,39800.0
2006-02-27 14:40:00,30.42,30.42,30.4,30.4,57800.0,17.4267,17.4267,17.4153,17.4153,57800.0
2006-02-27 14:50:00,30.41,30.42,30.4,30.4,71600.0,17.421,17.4267,17.4153,17.4153,71600.0
2006-02-27 15:00:00,30.4,30.42,30.39,30.4,67900.0,17.4153,17.4267,17.4096,17.4153,67900.0
2006-02-27 15:10:00,30.4,30.42,30.4,30.4,58100.0,17.4153,17.4267,17.4153,17.4153,58100.0
2006-02-27 15:20:00,30.4,30.41,30.4,30.41,30900.0,17.4153,17.421,17.4153,17.421,30900.0
2006-02-27 15:30:00,30.41,30.42,30.38,30.38,89200.0,17.421,17.4267,17.4038,17.4038,89200.0
2006-02-27 15:40:00,30.38,30.42,30.38,30.4,81500.0,17.4038,17.4267,17.4038,17.4153,81500.0
2006-02-27 15:50:00,30.41,30.42,30.4,30.4,123900.0,17.421,17.4267,17.4153,17.4153,123900.0
2006-02-28 09:30:00,30.24,30.32,30.23,30.24,71400.0,17.3236,17.3695,17.3179,17.3236,71400.0
2006-02-28 09:40:00,30.26,30.34,30.25,30.3,54700.0,17.3351,17.3809,17.3294,17.358,54700.0
2006-02-28 09:50:00,30.3,30.3,30.23,30.27,104600.0,17.358,17.358,17.3179,17.3408,104600.0
2006-02-28 10:00:00,30.27,30.29,30.2,30.29,49900.0,17.3408,17.3523,17.3007,17.3523,49900.0
2006-02-28 10:10:00,30.29,30.31,30.25,30.31,47700.0,17.3523,17.3637,17.3294,17.3637,47700.0
2006-02-28 10:20:00,30.31,30.31,30.23,30.23,109600.0,17.3637,17.3637,17.3179,17.3179,109600.0
2006-02-28 10:30:00,30.23,30.36,30.23,30.36,110200.0,17.3179,17.3924,17.3179,17.3924,110200.0
2006-02-28 10:40:00,30.36,30.37,30.29,30.32,168100.0,17.3924,17.3981,17.3523,17.3695,168100.0
2006-02-28 10:50:00,30.32,30.38,30.31,30.34,376200.0,17.3695,17.4038,17.3637,17.3809,376200.0
2006-02-28 11:00:00,30.33,30.38,30.31,30.37,73100.0,17.3752,17.4038,17.3637,17.3981,73100.0
2006-02-28 11:10:00,30.37,30.38,30.32,30.33,131100.0,17.3981,17.4038,17.3695,17.3752,131100.0
2006-02-28 11:20:00,30.34,30.35,30.31,30.32,203100.0,17.3809,17.3866,17.3637,17.3695,203100.0
2006-02-28 11:30:00,30.32,30.33,30.28,30.32,90600.0,17.3695,17.3752,17.3465,17.3695,90600.0
2006-02-28 11:40:00,30.32,30.33,30.28,30.3,46400.0,17.3695,17.3752,17.3465,17.358,46400.0
2006-02-28 11:50:00,30.3,30.33,30.28,30.28,58700.0,17.358,17.3752,17.3465,17.3465,58700.0
2006-02-28 12:00:00,30.28,30.28,30.24,30.24,42300.0,17.3465,17.3465,17.3236,17.3236,42300.0
2006-02-28 12:10:00,30.24,30.27,30.18,30.21,37300.0,17.3236,17.3408,17.2893,17.3064,37300.0
2006-02-28 12:20:00,30.2,30.22,30.18,30.22,32700.0,17.3007,17.3122,17.2893,17.3122,32700.0
2006-02-28 12:30:00,30.22,30.26,30.22,30.24,77100.0,17.3122,17.3351,17.3122,17.3236,77100.0
2006-02-28 12:40:00,30.24,30.26,30.23,30.24,31600.0,17.3236,17.3351,17.3179,17.3236,31600.0
2006-02-28 12:50:00,30.24,30.26,30.24,30.26,21900.0,17.3236,17.3351,17.3236,17.3351,21900.0
2006-02-28 13:00:00,30.25,30.29,30.24,30.26,35500.0,17.3294,17.3523,17.3236,17.3351,35500.0
2006-02-28 13:10:00,30.26,30.26,30.21,30.23,19100.0,17.3351,17.3351,17.3064,17.3179,19100.0
2006-02-28 13:20:00,30.22,30.27,30.21,30.27,38400.0,17.3122,17.3408,17.3064,17.3408,38400.0
2006-02-28 13:30:00,30.25,30.31,30.25,30.26,34500.0,17.3294,17.3637,17.3294,17.3351,34500.0
2006-02-28 13:40:00,30.26,30.26,30.21,30.22,164300.0,17.3351,17.3351,17.3064,17.3122,164300.0
2006-02-28 13:50:00,30.22,30.25,30.21,30.23,40500.0,17.3122,17.3294,17.3064,17.3179,40500.0
2006-02-28 14:00:00,30.23,30.24,30.22,30.23,91500.0,17.3179,17.3236,17.3122,17.3179,91500.0
2006-02-28 14:10:00,30.23,30.23,30.22,30.23,28800.0,17.3179,17.3179,17.3122,17.3179,28800.0
2006-02-28 14:20:00,30.23,30.24,30.22,30.23,38900.0,17.3179,17.3236,17.3122,17.3179,38900.0
2006-02-28 14:30:00,30.22,30.23,30.18,30.18,197300.0,17.3122,17.3179,17.2893,17.2893,197300.0
2006-02-28 14:40:00,30.18,30.19,30.12,30.12,28600.0,17.2893,17.295,17.2549,17.2549,28600.0
2006-02-28 14:50:00,30.12,30.15,30.11,30.12,40700.0,17.2549,17.2721,17.2492,17.2549,40700.0
2006-02-28 15:00:00,30.12,30.13,30.08,30.1,72000.0,17.2549,17.2606,17.232,17.2434,72000.0
2006-02-28 15:10:00,30.11,30.12,30.09,30.1,60400.0,17.2492,17.2549,17.2377,17.2434,60400.0
2006-02-28 15:20:00,30.1,30.13,30.1,30.13,73200.0,17.2434,17.2606,17.2434,17.2606,73200.0
2006-02-28 15:30:00,30.13,30.16,30.1,30.12,70800.0,17.2606,17.2778,17.2434,17.2549,70800.0
2006-02-28 15:40:00,30.11,30.11,30.07,30.07,151800.0,17.2492,17.2492,17.2262,17.2262,151800.0
2006-02-28 15:50:00,30.07,30.11,30.03,30.09,149300.0,17.2262,17.2492,17.2033,17.2377,149300.0
2006-03-01 09:30:00,30.02,30.1,30.01,30.05,76900.0,17.1976,17.2434,17.1919,17.2148,76900.0
2006-03-01 09:40:00,30.05,30.05,29.99,30.01,43400.0,17.2148,17.2148,17.1804,17.1919,43400.0
2006-03-01 09:50:00,30.01,30.02,29.96,29.97,26500.0,17.1919,17.1976,17.1632,17.169,26500.0
2006-03-01 10:00:00,29.95,30.07,29.94,30.05,69800.0,17.1575,17.2262,17.1518,17.2148,69800.0
2006-03-01 10:10:00,30.05,30.11,30.04,30.07,40800.0,17.2148,17.2492,17.2091,17.2262,40800.0
2006-03-01 10:20:00,30.07,30.09,30.05,30.08,26900.0,17.2262,17.2377,17.2148,17.232,26900.0
2006-03-01 10:30:00,30.07,30.12,30.07,30.08,29300.0,17.2262,17.2549,17.2262,17.232,29300.0
2006-03-01 10:40:00,30.09,30.16,30.09,30.16,28200.0,17.2377,17.2778,17.2377,17.2778,28200.0
2006-03-01 10:50:00,30.15,30.18,30.1,30.1,35500.0,17.2721,17.2893,17.2434,17.2434,35500.0
2006-03-01 11:00:00,30.1,30.11,30.06,30.09,25100.0,17.2434,17.2492,17.2205,17.2377,25100.0
2006-03-01 11:10:00,30.09,30.12,30.08,30.1,38700.0,17.2377,17.2549,17.232,17.2434,38700.0
2006-03-01 11:20:00,30.1,30.16,30.1,30.12,40900.0,17.2434,17.2778,17.2434,17.2549,40900.0
2006-03-01 11:30:00,30.12,30.15,30.06,30.06,37300.0,17.2549,17.2721,17.2205,17.2205,37300.0
2006-03-01 11:40:00,30.06,30.06,29.99,30.0,493900.0,17.2205,17.2205,17.1804,17.1861,493900.0
2006-03-01 11:50:00,30.0,30.0,29.97,29.99,38100.0,17.1861,17.1861,17.169,17.1804,38100.0
2006-03-01 12:00:00,29.99,30.0,29.98,29.99,61500.0,17.1804,17.1861,17.1747,17.1804,61500.0
2006-03-01 12:10:00,30.0,30.0,29.96,29.97,33900.0,17.1861,17.1861,17.1632,17.169,33900.0
2006-03-01 12:20:00,29.97,29.97,29.95,29.96,20700.0,17.169,17.169,17.1575,17.1632,20700.0
2006-03-01 12:30:00,29.96,29.98,29.95,29.97,31200.0,17.1632,17.1747,17.1575,17.169,31200.0
2006-03-01 12:40:00,29.97,30.0,29.96,29.99,78000.0,17.169,17.1861,17.1632,17.1804,78000.0
2006-03-01 12:50:00,30.0,30.0,29.97,29.99,126700.0,17.1861,17.1861,17.169,17.1804,126700.0
2006-03-01 13:00:00,29.99,29.99,29.97,29.99,27800.0,17.1804,17.1804,17.169,17.1804,27800.0
2006-03-01 13:10:00,29.99,29.99,29.96,29.98,29200.0,17.1804,17.1804,17.1632,17.1747,29200.0
2006-03-01 13:20:00,29.98,29.99,29.97,29.99,67500.0,17.1747,17.1804,17.169,17.1804,67500.0
2006-03-01 13:30:00,29.98,29.99,29.96,29.96,31800.0,17.1747,17.1804,17.1632,17.1632,31800.0
2006-03-01 13:40:00,29.97,29.98,29.95,29.97,34900.0,17.169,17.1747,17.1575,17.169,34900.0
2006-03-01 13:50:00,29.96,29.97,29.92,29.97,43800.0,17.1632,17.169,17.1403,17.169,43800.0
2006-03-01 14:00:00,29.95,29.98,29.95,29.96,47700.0,17.1575,17.1747,17.1575,17.1632,47700.0
2006-03-01 14:10:00,29.95,29.97,29.94,29.95,54900.0,17.1575,17.169,17.1518,17.1575,54900.0
2006-03-01 14:20:00,29.96,29.98,29.94,29.96,38800.0,17.1632,17.1747,17.1518,17.1632,38800.0
2006-03-01 14:30:00,29.97,30.01,29.94,30.0,109500.0,17.169,17.1919,17.1518,17.1861,109500.0
2006-03-01 14:40:00,30.0,30.0,29.92,29.99,82100.0,17.1861,17.1861,17.1403,17.1804,82100.0
2006-03-01 14:50:00,29.98,30.0,29.97,29.97,67200.0,17.1747,17.1861,17.169,17.169,67200.0
2006-03-01 15:00:00,29.99,30.01,29.98,30.0,74100.0,17.1804,17.1919,17.1747,17.1861,74100.0
2006-03-01 15:10:00,30.0,30.03,29.98,29.99,189100.0,17.1861,17.2033,17.1747,17.1804,189100.0
2006-03-01 15:20:00,30.0,30.01,29.99,29.99,40100.0,17.1861,17.1919,17.1804,17.1804,40100.0
2006-03-01 15:30:00,30.0,30.04,29.99,30.0,55500.0,17.1861,17.2091,17.1804,17.1861,55500.0
2006-03-01 15:40:00,30.0,30.01,29.97,29.99,158400.0,17.1861,17.1919,17.169,17.1804,158400.0
2006-03-01 15:50:00,29.99,30.0,29.96,29.96,168500.0,17.1804,17.1861,17.1632,17.1632,168500.0
2006-03-02 09:30:00,29.81,29.95,29.76,29.79,100800.0,17.0773,17.1575,17.0486,17.0658,100800.0
2006-03-02 09:40:00,29.78,29.8,29.72,29.78,70600.0,17.0601,17.0716,17.0257,17.0601,70600.0
2006-03-02 09:50:00,29.76,29.79,29.6,29.65,53900.0,17.0486,17.0658,16.957,16.9856,53900.0
2006-03-02 10:00:00,29.68,29.77,29.62,29.76,109000.0,17.0028,17.0544,16.9684,17.0486,109000.0
2006-03-02 10:10:00,29.76,29.79,29.73,29.79,42200.0,17.0486,17.0658,17.0315,17.0658,42200.0
2006-03-02 10:20:00,29.78,29.82,29.77,29.77,51700.0,17.0601,17.083,17.0544,17.0544,51700.0
2006-03-02 10:30:00,29.76,29.79,29.74,29.79,37800.0,17.0486,17.0658,17.0372,17.0658,37800.0
2006-03-02 10:40:00,29.78,29.97,29.78,29.91,134700.0,17.0601,17.169,17.0601,17.1346,134700.0
2006-03-02 10:50:00,29.91,29.91,29.83,29.84,40500.0,17.1346,17.1346,17.0887,17.0945,40500.0
2006-03-02 11:00:00,29.84,29.89,29.83,29.86,33300.0,17.0945,17.1231,17.0887,17.1059,33300.0
2006-03-02 11:10:00,29.86,29.87,29.84,29.86,27300.0,17.1059,17.1117,17.0945,17.1059,27300.0
2006-03-02 11:20:00,29.85,29.88,29.85,29.87,28700.0,17.1002,17.1174,17.1002,17.1117,28700.0
2006-03-02 11:30:00,29.88,29.9,29.84,29.84,69900.0,17.1174,17.1289,17.0945,17.0945,69900.0
2006-03-02 11:40:00,29.85,29.87,29.75,29.79,844400.0,17.1002,17.1117,17.0429,17.0658,844400.0
2006-03-02 11:50:00,29.79,29.85,29.79,29.83,30800.0,17.0658,17.1002,17.0658,17.0887,30800.0
2006-03-02 12:00:00,29.83,29.85,29.82,29.84,57700.0,17.0887,17.1002,17.083,17.0945,57700.0
2006-03-02 12:10:00,29.84,29.85,29.81,29.82,41600.0,17.0945,17.1002,17.0773,17.083,41600.0
2006-03-02 12:20:00,29.83,29.84,29.71,29.72,56400.0,17.0887,17.0945,17.02,17.0257,56400.0
2006-03-02 12:30:00,29.71,29.73,29.68,29.7,65400.0,17.02,17.0315,17.0028,17.0143,65400.0
2006-03-02 12:40:00,29.7,29.75,29.7,29.74,36100.0,17.0143,17.0429,17.0143,17.0372,36100.0
2006-03-02 12:50:00,29.74,29.74,29.69,29.72,34400.0,17.0372,17.0372,17.0085,17.0257,34400.0
2006-03-02 13:00:00,29.72,29.73,29.68,29.69,40000.0,17.0257,17.0315,17.0028,17.0085,40000.0
2006-03-02 13:10:00,29.68,29.7,29.63,29.64,67700.0,17.0028,17.0143,16.9742,16.9799,67700.0
2006-03-02 13:20:00,29.64,29.68,29.62,29.68,61500.0,16.9799,17.0028,16.9684,17.0028,61500.0
2006-03-02 13:30:00,29.67,29.73,29.65,29.7,43500.0,16.9971,17.0315,16.9856,17.0143,43500.0
2006-03-02 13:40:00,29.7,29.73,29.65,29.72,35900.0,17.0143,17.0315,16.9856,17.0257,35900.0
2006-03-02 13:50:00,29.72,29.78,29.7,29.74,55100.0,17.0257,17.0601,17.0143,17.0372,55100.0
2006-03-02 14:00:00,29.75,29.75,29.71,29.72,45300.0,17.0429,17.0429,17.02,17.0257,45300.0
2006-03-02 14:10:00,29.73,29.76,29.72,29.76,34100.0,17.0315,17.0486,17.0257,17.0486,34100.0
2006-03-02 14:20:00,29.77,29.81,29.74,29.79,85300.0,17.0544,17.0773,17.0372,17.0658,85300.0
2006-03-02 14:30:00,29.79,29.82,29.76,29.81,40300.0,17.0658,17.083,17.0486,17.0773,40300.0
2006-03-02 14:40:00,29.81,29.84,29.78,29.83,63800.0,17.0773,17.0945,17.0601,17.0887,63800.0
2006-03-02 14:50:00,29.83,29.83,29.77,29.78,176700.0,17.0887,17.0887,17.0544,17.0601,176700.0
2006-03-02 15:00:00,29.77,29.8,29.75,29.78,86300.0,17.0544,17.0716,17.0429,17.0601,86300.0
2006-03-02 15:10:00,29.78,29.82,29.76,29.78,69400.0,17.0601,17.083,17.0486,17.0601,69400.0
2006-03-02 15:20:00,29.77,29.78,29.7,29.7,84800.0,17.0544,17.0601,17.0143,17.0143,84800.0
2006-03-02 15:30:00,29.7,29.71,29.63,29.67,92100.0,17.0143,17.02,16.9742,16.9971,92100.0
2006-03-02 15:40:00,29.67,29.68,29.61,29.62,147800.0,16.9971,17.0028,16.9627,16.9684,147800.0
2006-03-02 15:50:00,29.63,29.66,29.58,29.66,181800.0,16.9742,16.9914,16.9455,16.9914,181800.0
2006-03-03 09:30:00,29.5,29.69,29.5,29.64,119000.0,16.8997,17.0085,16.8997,16.9799,119000.0
2006-03-03 09:40:00,29.59,29.66,29.51,29.57,41700.0,16.9513,16.9914,16.9054,16.9398,41700.0
2006-03-03 09:50:00,29.59,29.63,29.5,29.56,61200.0,16.9513,16.9742,16.8997,16.9341,61200.0
2006-03-03 10:00:00,29.58,29.6,29.52,29.54,40000.0,16.9455,16.957,16.9112,16.9226,40000.0
2006-03-03 10:10:00,29.51,29.54,29.43,29.43,78700.0,16.9054,16.9226,16.8596,16.8596,78700.0
2006-03-03 10:20:00,29.43,29.58,29.42,29.55,161600.0,16.8596,16.9455,16.8539,16.9283,161600.0
2006-03-03 10:30:00,29.57,29.63,29.56,29.61,85800.0,16.9398,16.9742,16.9341,16.9627,85800.0
2006-03-03 10:40:00,29.61,29.68,29.61,29.65,68300.0,16.9627,17.0028,16.9627,16.9856,68300.0
2006-03-03 10:50:00,29.65,29.7,29.62,29.66,56600.0,16.9856,17.0143,16.9684,16.9914,56600.0
2006-03-03 11:00:00,29.67,29.69,29.61,29.67,34300.0,16.9971,17.0085,16.9627,16.9971,34300.0
2006-03-03 11:10:00,29.67,29.68,29.59,29.61,57700.0,16.9971,17.0028,16.9513,16.9627,57700.0
2006-03-03 11:20:00,29.62,29.64,29.54,29.54,66400.0,16.9684,16.9799,16.9226,16.9226,66400.0
2006-03-03 11:30:00,29.55,29.59,29.49,29.59,42200.0,16.9283,16.9513,16.894,16.9513,42200.0
2006-03-03 11:40:00,29.59,29.63,29.58,29.59,42900.0,16.9513,16.9742,16.9455,16.9513,42900.0
2006-03-03 11:50:00,29.59,29.64,29.59,29.61,30400.0,16.9513,16.9799,16.9513,16.9627,30400.0
2006-03-03 12:00:00,29.61,29.63,29.57,29.6,46200.0,16.9627,16.9742,16.9398,16.957,46200.0
2006-03-03 12:10:00,29.61,29.67,29.6,29.66,28800.0,16.9627,16.9971,16.957,16.9914,28800.0
2006-03-03 12:20:00,29.65,29.79,29.65,29.79,38700.0,16.9856,17.0658,16.9856,17.0658,38700.0
2006-03-03 12:30:00,29.78,29.82,29.77,29.82,35000.0,17.0601,17.083,17.0544,17.083,35000.0
2006-03-03 12:40:00,29.82,29.87,29.81,29.86,97500.0,17.083,17.1117,17.0773,17.1059,97500.0
2006-03-03 12:50:00,29.85,29.87,29.79,29.79,78100.0,17.1002,17.1117,17.0658,17.0658,78100.0
2006-03-03 13:00:00,29.78,29.8,29.72,29.8,39700.0,17.0601,17.0716,17.0257,17.0716,39700.0
2006-03-03 13:10:00,29.79,29.85,29.75,29.81,57800.0,17.0658,17.1002,17.0429,17.0773,57800.0
2006-03-03 13:20:00,29.8,29.9,29.79,29.87,98900.0,17.0716,17.1289,17.0658,17.1117,98900.0
2006-03-03 13:30:00,29.88,29.9,29.84,29.88,71800.0,17.1174,17.1289,17.0945,17.1174,71800.0
2006-03-03 13:40:00,29.88,29.92,29.88,29.9,83600.0,17.1174,17.1403,17.1174,17.1289,83600.0
2006-03-03 13:50:00,29.9,29.93,29.88,29.88,59300.0,17.1289,17.146,17.1174,17.1174,59300.0
2006-03-03 14:00:00,29.87,29.91,29.87,29.91,40600.0,17.1117,17.1346,17.1117,17.1346,40600.0
2006-03-03 14:10:00,29.91,29.94,29.9,29.93,47300.0,17.1346,17.1518,17.1289,17.146,47300.0
2006-03-03 14:20:00,29.92,29.95,29.92,29.94,27000.0,17.1403,17.1575,17.1403,17.1518,27000.0
2006-03-03 14:30:00,29.92,29.94,29.9,29.93,41100.0,17.1403,17.1518,17.1289,17.146,41100.0
2006-03-03 14:40:00,29.92,29.93,29.89,29.9,58400.0,17.1403,17.146,17.1231,17.1289,58400.0
2006-03-03 14:50:00,29.9,29.91,29.87,29.87,113300.0,17.1289,17.1346,17.1117,17.1117,113300.0
2006-03-03 15:00:00,29.87,29.88,29.8,29.81,50200.0,17.1117,17.1174,17.0716,17.0773,50200.0
2006-03-03 15:10:00,29.8,29.84,29.76,29.8,66300.0,17.0716,17.0945,17.0486,17.0716,66300.0
2006-03-03 15:20:00,29.8,29.84,29.79,29.82,96600.0,17.0716,17.0945,17.0658,17.083,96600.0
2006-03-03 15:30:00,29.82,29.85,29.8,29.81,94400.0,17.083,17.1002,17.0716,17.0773,94400.0
2006-03-03 15:40:00,29.8,29.81,29.79,29.8,109900.0,17.0716,17.0773,17.0658,17.0716,109900.0
2006-03-03 15:50:00,29.8,29.84,29.78,29.8,245300.0,17.0716,17.0945,17.0601,17.0716,245300.0
2006-03-06 09:30:00,29.72,29.81,29.7,29.77,65200.0,17.0257,17.0773,17.0143,17.0544,65200.0
2006-03-06 09:40:00,29.79,29.82,29.76,29.76,34600.0,17.0658,17.083,17.0486,17.0486,34600.0
2006-03-06 09:50:00,29.77,29.77,29.6,29.6,53800.0,17.0544,17.0544,16.957,16.957,53800.0
2006-03-06 10:00:00,29.62,29.68,29.6,29.63,39400.0,16.9684,17.0028,16.957,16.9742,39400.0
2006-03-06 10:10:00,29.66,29.68,29.62,29.65,35000.0,16.9914,17.0028,16.9684,16.9856,35000.0
2006-03-06 10:20:00,29.66,29.66,29.6,29.62,32300.0,16.9914,16.9914,16.957,16.9684,32300.0
2006-03-06 10:30:00,29.62,29.63,29.58,29.6,30500.0,16.9684,16.9742,16.9455,16.957,30500.0
2006-03-06 10:40:00,29.6,29.63,29.58,29.6,35400.0,16.957,16.9742,16.9455,16.957,35400.0
2006-03-06 10:50:00,29.61,29.68,29.6,29.67,39200.0,16.9627,17.0028,16.957,16.9971,39200.0
2006-03-06 11:00:00,29.68,29.7,29.67,29.69,20200.0,17.0028,17.0143,16.9971,17.0085,20200.0
2006-03-06 11:10:00,29.68,29.68,29.65,29.65,32900.0,17.0028,17.0028,16.9856,16.9856,32900.0
2006-03-06 11:20:00,29.65,29.71,29.64,29.7,23500.0,16.9856,17.02,16.9799,17.0143,23500.0
2006-03-06 11:30:00,29.72,29.76,29.7,29.75,37600.0,17.0257,17.0486,17.0143,17.0429,37600.0
2006-03-06 11:40:00,29.74,29.85,29.74,29.82,109500.0,17.0372,17.1002,17.0372,17.083,109500.0
2006-03-06 11:50:00,29.82,29.84,29.75,29.81,157800.0,17.083,17.0945,17.0429,17.0773,157800.0
2006-03-06 12:00:00,29.8,29.82,29.76,29.82,53600.0,17.0716,17.083,17.0486,17.083,53600.0
2006-03-06 12:10:00,29.82,29.84,29.76,29.78,42200.0,17.083,17.0945,17.0486,17.0601,42200.0
2006-03-06 12:20:00,29.77,29.77,29.74,29.75,30400.0,17.0544,17.0544,17.0372,17.0429,30400.0
2006-03-06 12:30:00,29.75,29.76,29.73,29.74,15700.0,17.0429,17.0486,17.0315,17.0372,15700.0
2006-03-06 12:40:00,29.74,29.78,29.73,29.74,32800.0,17.0372,17.0601,17.0315,17.0372,32800.0
2006-03-06 12:50:00,29.74,29.76,29.7,29.73,27200.0,17.0372,17.0486,17.0143,17.0315,27200.0
2006-03-06 13:00:00,29.73,29.78,29.73,29.75,38500.0,17.0315,17.0601,17.0315,17.0429,38500.0
2006-03-06 13:10:00,29.76,29.8,29.74,29.8,43000.0,17.0486,17.0716,17.0372,17.0716,43000.0
2006-03-06 13:20:00,29.81,29.81,29.75,29.76,61600.0,17.0773,17.0773,17.0429,17.0486,61600.0
2006-03-06 13:30:00,29.76,29.78,29.74,29.76,107800.0,17.0486,17.0601,17.0372,17.0486,107800.0
2006-03-06 13:40:00,29.76,29.78,29.73,29.76,73100.0,17.0486,17.0601,17.0315,17.0486,73100.0
2006-03-06 13:50:00,29.75,29.78,29.73,29.76,58900.0,17.0429,17.0601,17.0315,17.0486,58900.0
2006-03-06 14:00:00,29.75,29.76,29.69,29.69,67300.0,17.0429,17.0486,17.0085,17.0085,67300.0
2006-03-06 14:10:00,29.69,29.71,29.61,29.64,67900.0,17.0085,17.02,16.9627,16.9799,67900.0
2006-03-06 14:20:00,29.63,29.65,29.45,29.48,157000.0,16.9742,16.9856,16.8711,16.8882,157000.0
2006-03-06 14:30:00,29.49,29.52,29.41,29.46,141600.0,16.894,16.9112,16.8481,16.8768,141600.0
2006-03-06 14:40:00,29.46,29.48,29.43,29.47,46200.0,16.8768,16.8882,16.8596,16.8825,46200.0
2006-03-06 14:50:00,29.46,29.47,29.44,29.46,46200.0,16.8768,16.8825,16.8653,16.8768,46200.0
2006-03-06 15:00:00,29.46,29.5,29.44,29.47,42500.0,16.8768,16.8997,16.8653,16.8825,42500.0
2006-03-06 15:10:00,29.47,29.5,29.46,29.49,46200.0,16.8825,16.8997,16.8768,16.894,46200.0
2006-03-06 15:20:00,29.49,29.53,29.48,29.51,52600.0,16.894,16.9169,16.8882,16.9054,52600.0
2006-03-06 15:30:00,29.52,29.52,29.48,29.48,42100.0,16.9112,16.9112,16.8882,16.8882,42100.0
2006-03-06 15:40:00,29.49,29.5,29.43,29.46,98900.0,16.894,16.8997,16.8596,16.8768,98900.0
2006-03-06 15:50:00,29.47,29.48,29.43,29.43,150100.0,16.8825,16.8882,16.8596,16.8596,150100.0
2006-03-07 09:30:00,29.55,29.61,29.46,29.57,81700.0,16.9283,16.9627,16.8768,16.9398,81700.0
2006-03-07 09:40:00,29.58,29.6,29.56,29.59,32800.0,16.9455,16.957,16.9341,16.9513,32800.0
2006-03-07 09:50:00,29.6,29.67,29.58,29.65,53800.0,16.957,16.9971,16.9455,16.9856,53800.0
2006-03-07 10:00:00,29.66,29.71,29.65,29.66,57200.0,16.9914,17.02,16.9856,16.9914,57200.0
2006-03-07 10:10:00,29.65,29.68,29.63,29.68,31000.0,16.9856,17.0028,16.9742,17.0028,31000.0
2006-03-07 10:20:00,29.68,29.69,29.13,29.61,45500.0,17.0028,17.0085,16.6877,16.9627,45500.0
2006-03-07 10:30:00,29.62,29.65,29.6,29.61,42200.0,16.9684,16.9856,16.957,16.9627,42200.0
2006-03-07 10:40:00,29.61,29.62,29.6,29.62,14700.0,16.9627,16.9684,16.957,16.9684,14700.0
2006-03-07 10:50:00,29.61,29.63,29.11,29.58,29700.0,16.9627,16.9742,16.6763,16.9455,29700.0
2006-03-07 11:00:00,29.58,29.61,29.57,29.58,45200.0,16.9455,16.9627,16.9398,16.9455,45200.0
2006-03-07 11:10:00,29.59,29.6,29.55,29.6,47000.0,16.9513,16.957,16.9283,16.957,47000.0
2006-03-07 11:20:00,29.6,29.62,29.59,29.6,27000.0,16.957,16.9684,16.9513,16.957,27000.0
2006-03-07 11:30:00,29.6,29.62,29.6,29.62,12000.0,16.957,16.9684,16.957,16.9684,12000.0
2006-03-07 11:40:00,29.62,29.66,29.62,29.65,23800.0,16.9684,16.9914,16.9684,16.9856,23800.0
2006-03-07 11:50:00,29.65,29.68,29.65,29.68,34000.0,16.9856,17.0028,16.9856,17.0028,34000.0
2006-03-07 12:00:00,29.68,29.71,29.66,29.67,34700.0,17.0028,17.02,16.9914,16.9971,34700.0
2006-03-07 12:10:00,29.68,29.69,29.65,29.66,29800.0,17.0028,17.0085,16.9856,16.9914,29800.0
2006-03-07 12:20:00,29.67,29.68,29.64,29.65,50200.0,16.9971,17.0028,16.9799,16.9856,50200.0
2006-03-07 12:30:00,29.66,29.68,29.65,29.67,28200.0,16.9914,17.0028,16.9856,16.9971,28200.0
2006-03-07 12:40:00,29.66,29.69,29.65,29.68,37900.0,16.9914,17.0085,16.9856,17.0028,37900.0
2006-03-07 12:50:00,29.67,29.7,29.65,29.65,46900.0,16.9971,17.0143,16.9856,16.9856,46900.0
2006-03-07 13:00:00,29.66,29.67,29.64,29.67,41000.0,16.9914,16.9971,16.9799,16.9971,41000.0
2006-03-07 13:10:00,29.67,29.67,29.62,29.64,50100.0,16.9971,16.9971,16.9684,16.9799,50100.0
2006-03-07 13:20:00,29.65,29.69,29.64,29.67,28600.0,16.9856,17.0085,16.9799,16.9971,28600.0
2006-03-07 13:30:00,29.66,29.68,29.64,29.66,72800.0,16.9914,17.0028,16.9799,16.9914,72800.0
2006-03-07 13:40:00,29.67,29.68,29.65,29.67,93700.0,16.9971,17.0028,16.9856,16.9971,93700.0
2006-03-07 13:50:00,29.68,29.95,29.67,29.69,62200.0,17.0028,17.1575,16.9971,17.0085,62200.0
2006-03-07 14:00:00,29.69,29.71,29.67,29.69,23500.0,17.0085,17.02,16.9971,17.0085,23500.0
2006-03-07 14:10:00,29.7,29.7,29.64,29.64,43200.0,17.0143,17.0143,16.9799,16.9799,43200.0
2006-03-07 14:20:00,29.64,29.67,29.63,29.65,65300.0,16.9799,16.9971,16.9742,16.9856,65300.0
2006-03-07 14:30:00,29.65,29.68,29.64,29.68,45800.0,16.9856,17.0028,16.9799,17.0028,45800.0
2006-03-07 14:40:00,29.68,29.69,29.65,29.68,175400.0,17.0028,17.0085,16.9856,17.0028,175400.0
2006-03-07 14:50:00,29.68,29.74,29.67,29.71,39200.0,17.0028,17.0372,16.9971,17.02,39200.0
2006-03-07 15:00:00,29.71,29.71,29.66,29.7,40400.0,17.02,17.02,16.9914,17.0143,40400.0
2006-03-07 15:10:00,29.7,29.7,29.66,29.67,38300.0,17.0143,17.0143,16.9914,16.9971,38300.0
2006-03-07 15:20:00,29.68,29.72,29.67,29.71,39800.0,17.0028,17.0257,16.9971,17.02,39800.0
2006-03-07 15:30:00,29.71,29.74,29.71,29.74,48500.0,17.02,17.0372,17.02,17.0372,48500.0
2006-03-07 15:40:00,29.73,29.77,29.73,29.76,98400.0,17.0315,17.0544,17.0315,17.0486,98400.0
2006-03-07 15:50:00,29.76,29.78,29.73,29.76,339100.0,17.0486,17.0601,17.0315,17.0486,339100.0
2006-03-08 09:30:00,29.74,29.77,29.68,29.76,154500.0,17.0372,17.0544,17.0028,17.0486,154500.0
2006-03-08 09:40:00,29.76,29.8,29.68,29.8,81700.0,17.0486,17.0716,17.0028,17.0716,81700.0
2006-03-08 09:50:00,29.79,29.8,29.74,29.75,156600.0,17.0658,17.0716,17.0372,17.0429,156600.0
2006-03-08 10:00:00,29.75,29.75,29.69,29.73,114600.0,17.0429,17.0429,17.0085,17.0315,114600.0
2006-03-08 10:10:00,29.73,29.74,29.69,29.69,36400.0,17.0315,17.0372,17.0085,17.0085,36400.0
2006-03-08 10:20:00,29.69,29.74,29.65,29.66,40300.0,17.0085,17.0372,16.9856,16.9914,40300.0
2006-03-08 10:30:00,29.66,29.7,29.64,29.66,30200.0,16.9914,17.0143,16.9799,16.9914,30200.0
2006-03-08 10:40:00,29.66,29.69,29.62,29.62,76400.0,16.9914,17.0085,16.9684,16.9684,76400.0
2006-03-08 10:50:00,29.62,29.69,29.62,29.64,39100.0,16.9684,17.0085,16.9684,16.9799,39100.0
2006-03-08 11:00:00,29.62,29.65,29.57,29.65,112100.0,16.9684,16.9856,16.9398,16.9856,112100.0
2006-03-08 11:10:00,29.65,29.76,29.65,29.75,122600.0,16.9856,17.0486,16.9856,17.0429,122600.0
2006-03-08 11:20:00,29.75,29.77,29.7,29.72,135800.0,17.0429,17.0544,17.0143,17.0257,135800.0
2006-03-08 11:30:00,29.71,29.71,29.67,29.68,43600.0,17.02,17.02,16.9971,17.0028,43600.0
2006-03-08 11:40:00,29.69,29.69,29.64,29.64,45500.0,17.0085,17.0085,16.9799,16.9799,45500.0
2006-03-08 11:50:00,29.64,29.7,29.62,29.7,43600.0,16.9799,17.0143,16.9684,17.0143,43600.0
2006-03-08 12:00:00,29.69,29.72,29.69,29.7,43400.0,17.0085,17.0257,17.0085,17.0143,43400.0
2006-03-08 12:10:00,29.71,29.76,29.7,29.75,56600.0,17.02,17.0486,17.0143,17.0429,56600.0
2006-03-08 12:20:00,29.75,29.89,29.75,29.87,238100.0,17.0429,17.1231,17.0429,17.1117,238100.0
2006-03-08 12:30:00,29.86,29.94,29.84,29.92,101100.0,17.1059,17.1518,17.0945,17.1403,101100.0
2006-03-08 12:40:00,29.92,29.94,29.92,29.93,60300.0,17.1403,17.1518,17.1403,17.146,60300.0
2006-03-08 12:50:00,29.92,29.97,29.9,29.95,173700.0,17.1403,17.169,17.1289,17.1575,173700.0
2006-03-08 13:00:00,29.95,29.99,29.94,29.97,71900.0,17.1575,17.1804,17.1518,17.169,71900.0
2006-03-08 13:10:00,29.96,29.97,29.93,29.95,24900.0,17.1632,17.169,17.146,17.1575,24900.0
2006-03-08 13:20:00,29.94,29.95,29.92,29.94,45200.0,17.1518,17.1575,17.1403,17.1518,45200.0
2006-03-08 13:30:00,29.94,29.97,29.94,29.97,41700.0,17.1518,17.169,17.1518,17.169,41700.0
2006-03-08 13:40:00,29.97,29.98,29.95,29.96,71100.0,17.169,17.1747,17.1575,17.1632,71100.0
2006-03-08 13:50:00,29.96,29.99,29.93,29.95,184400.0,17.1632,17.1804,17.146,17.1575,184400.0
2006-03-08 14:00:00,29.95,29.97,29.95,29.97,68100.0,17.1575,17.169,17.1575,17.169,68100.0
2006-03-08 14:10:00,29.95,29.98,29.92,29.94,78900.0,17.1575,17.1747,17.1403,17.1518,78900.0
2006-03-08 14:20:00,29.94,29.95,29.89,29.9,52500.0,17.1518,17.1575,17.1231,17.1289,52500.0
2006-03-08 14:30:00,29.91,29.92,29.89,29.9,130000.0,17.1346,17.1403,17.1231,17.1289,130000.0
2006-03-08 14:40:00,29.91,29.99,29.9,29.98,73800.0,17.1346,17.1804,17.1289,17.1747,73800.0
2006-03-08 14:50:00,29.97,30.0,29.96,30.0,131300.0,17.169,17.1861,17.1632,17.1861,131300.0
2006-03-08 15:00:00,30.0,30.01,29.98,29.98,208600.0,17.1861,17.1919,17.1747,17.1747,208600.0
2006-03-08 15:10:00,29.99,30.0,29.87,29.88,202300.0,17.1804,17.1861,17.1117,17.1174,202300.0
2006-03-08 15:20:00,29.88,29.97,29.87,29.96,174500.0,17.1174,17.169,17.1117,17.1632,174500.0
2006-03-08 15:30:00,29.96,30.0,29.85,29.93,298200.0,17.1632,17.1861,17.1002,17.146,298200.0
2006-03-08 15:40:00,29.91,29.93,29.85,29.89,171100.0,17.1346,17.146,17.1002,17.1231,171100.0
2006-03-08 15:50:00,29.89,29.98,29.88,29.96,221400.0,17.1231,17.1747,17.1174,17.1632,221400.0
2006-03-09 09:30:00,29.99,30.2,29.94,30.18,260000.0,17.1804,17.3007,17.1518,17.2893,260000.0
2006-03-09 09:40:00,30.18,30.25,30.13,30.2,128000.0,17.2893,17.3294,17.2606,17.3007,128000.0
2006-03-09 09:50:00,30.2,30.34,30.18,30.3,195300.0,17.3007,17.3809,17.2893,17.358,195300.0
2006-03-09 10:00:00,30.3,30.31,30.13,30.13,104400.0,17.358,17.3637,17.2606,17.2606,104400.0
2006-03-09 10:10:00,30.14,30.19,30.14,30.15,57100.0,17.2663,17.295,17.2663,17.2721,57100.0
2006-03-09 10:20:00,30.15,30.17,30.11,30.13,27800.0,17.2721,17.2835,17.2492,17.2606,27800.0
2006-03-09 10:30:00,30.14,30.18,30.13,30.17,121000.0,17.2663,17.2893,17.2606,17.2835,121000.0
2006-03-09 10:40:00,30.18,30.19,30.13,30.14,63100.0,17.2893,17.295,17.2606,17.2663,63100.0
2006-03-09 10:50:00,30.13,30.18,30.13,30.16,103900.0,17.2606,17.2893,17.2606,17.2778,103900.0
2006-03-09 11:00:00,30.17,30.18,30.14,30.18,39700.0,17.2835,17.2893,17.2663,17.2893,39700.0
2006-03-09 11:10:00,30.17,30.18,30.11,30.11,48600.0,17.2835,17.2893,17.2492,17.2492,48600.0
2006-03-09 11:20:00,30.12,30.17,30.11,30.14,55900.0,17.2549,17.2835,17.2492,17.2663,55900.0
2006-03-09 11:30:00,30.14,30.16,30.12,30.16,76400.0,17.2663,17.2778,17.2549,17.2778,76400.0
2006-03-09 11:40:00,30.16,30.17,30.12,30.17,84600.0,17.2778,17.2835,17.2549,17.2835,84600.0
2006-03-09 11:50:00,30.17,30.18,30.13,30.13,67000.0,17.2835,17.2893,17.2606,17.2606,67000.0
2006-03-09 12:00:00,30.13,30.16,30.1,30.15,126400.0,17.2606,17.2778,17.2434,17.2721,126400.0
2006-03-09 12:10:00,30.15,30.15,30.1,30.13,65000.0,17.2721,17.2721,17.2434,17.2606,65000.0
2006-03-09 12:20:00,30.1,30.13,30.08,30.13,100100.0,17.2434,17.2606,17.232,17.2606,100100.0
2006-03-09 12:30:00,30.14,30.14,30.07,30.09,48400.0,17.2663,17.2663,17.2262,17.2377,48400.0
2006-03-09 12:40:00,30.1,30.14,30.09,30.12,27700.0,17.2434,17.2663,17.2377,17.2549,27700.0
2006-03-09 12:50:00,30.12,30.14,30.11,30.13,18800.0,17.2549,17.2663,17.2492,17.2606,18800.0
2006-03-09 13:00:00,30.13,30.14,30.1,30.1,41900.0,17.2606,17.2663,17.2434,17.2434,41900.0
2006-03-09 13:10:00,30.11,30.11,30.03,30.08,94700.0,17.2492,17.2492,17.2033,17.232,94700.0
2006-03-09 13:20:00,30.08,30.08,30.04,30.07,45600.0,17.232,17.232,17.2091,17.2262,45600.0
2006-03-09 13:30:00,30.06,30.1,30.04,30.1,38200.0,17.2205,17.2434,17.2091,17.2434,38200.0
2006-03-09 13:40:00,30.1,30.1,30.07,30.08,45300.0,17.2434,17.2434,17.2262,17.232,45300.0
2006-03-09 13:50:00,30.09,30.15,30.08,30.14,57300.0,17.2377,17.2721,17.232,17.2663,57300.0
2006-03-09 14:00:00,30.14,30.17,30.09,30.09,66600.0,17.2663,17.2835,17.2377,17.2377,66600.0
2006-03-09 14:10:00,30.09,30.1,30.03,30.06,104400.0,17.2377,17.2434,17.2033,17.2205,104400.0
2006-03-09 14:20:00,30.06,30.08,30.02,30.03,150700.0,17.2205,17.232,17.1976,17.2033,150700.0
2006-03-09 14:30:00,30.04,30.06,29.96,29.97,119600.0,17.2091,17.2205,17.1632,17.169,119600.0
2006-03-09 14:40:00,29.97,29.99,29.91,29.94,59800.0,17.169,17.1804,17.1346,17.1518,59800.0
2006-03-09 14:50:00,29.95,29.98,29.92,29.97,22200.0,17.1575,17.1747,17.1403,17.169,22200.0
2006-03-09 15:00:00,29.98,29.99,29.86,29.88,54500.0,17.1747,17.1804,17.1059,17.1174,54500.0
2006-03-09 15:10:00,29.87,29.91,29.82,29.9,118000.0,17.1117,17.1346,17.083,17.1289,118000.0
2006-03-09 15:20:00,29.91,29.94,29.89,29.89,81100.0,17.1346,17.1518,17.1231,17.1231,81100.0
2006-03-09 15:30:00,29.88,29.95,29.86,29.94,69300.0,17.1174,17.1575,17.1059,17.1518,69300.0
2006-03-09 15:40:00,29.94,30.0,29.91,30.0,188400.0,17.1518,17.1861,17.1346,17.1861,188400.0
2006-03-09 15:50:00,30.01,30.01,29.96,29.96,230100.0,17.1919,17.1919,17.1632,17.1632,230100.0
2006-03-10 09:30:00,30.09,30.2,30.07,30.14,84900.0,17.2377,17.3007,17.2262,17.2663,84900.0
2006-03-10 09:40:00,30.15,30.24,30.14,30.19,101800.0,17.2721,17.3236,17.2663,17.295,101800.0
2006-03-10 09:50:00,30.19,30.34,30.19,30.26,177400.0,17.295,17.3809,17.295,17.3351,177400.0
2006-03-10 10:00:00,30.26,30.26,30.21,30.21,123300.0,17.3351,17.3351,17.3064,17.3064,123300.0
2006-03-10 10:10:00,30.21,30.26,30.18,30.25,57400.0,17.3064,17.3351,17.2893,17.3294,57400.0
2006-03-10 10:20:00,30.24,30.27,30.22,30.23,85400.0,17.3236,17.3408,17.3122,17.3179,85400.0
2006-03-10 10:30:00,30.23,30.27,30.21,30.26,119200.0,17.3179,17.3408,17.3064,17.3351,119200.0
2006-03-10 10:40:00,30.26,30.29,30.22,30.27,55500.0,17.3351,17.3523,17.3122,17.3408,55500.0
2006-03-10 10:50:00,30.27,30.33,30.23,30.27,93300.0,17.3408,17.3752,17.3179,17.3408,93300.0
2006-03-10 11:00:00,30.27,30.28,30.18,30.19,82200.0,17.3408,17.3465,17.2893,17.295,82200.0
2006-03-10 11:10:00,30.19,30.22,30.19,30.2,48800.0,17.295,17.3122,17.295,17.3007,48800.0
2006-03-10 11:20:00,30.2,30.26,30.2,30.25,90900.0,17.3007,17.3351,17.3007,17.3294,90900.0
2006-03-10 11:30:00,30.25,30.3,30.23,30.24,56800.0,17.3294,17.358,17.3179,17.3236,56800.0
2006-03-10 11:40:00,30.25,30.28,30.23,30.24,85200.0,17.3294,17.3465,17.3179,17.3236,85200.0
2006-03-10 11:50:00,30.24,30.25,30.22,30.25,31800.0,17.3236,17.3294,17.3122,17.3294,31800.0
2006-03-10 12:00:00,30.25,30.27,30.24,30.25,82000.0,17.3294,17.3408,17.3236,17.3294,82000.0
2006-03-10 12:10:00,30.25,30.26,30.19,30.22,25800.0,17.3294,17.3351,17.295,17.3122,25800.0
2006-03-10 12:20:00,30.21,30.24,30.19,30.24,29100.0,17.3064,17.3236,17.295,17.3236,29100.0
2006-03-10 12:30:00,30.23,30.25,30.19,30.22,35900.0,17.3179,17.3294,17.295,17.3122,35900.0
2006-03-10 12:40:00,30.22,30.24,30.17,30.17,46200.0,17.3122,17.3236,17.2835,17.2835,46200.0
2006-03-10 12:50:00,30.17,30.19,30.13,30.13,64000.0,17.2835,17.295,17.2606,17.2606,64000.0
2006-03-10 13:00:00,30.14,30.25,30.12,30.23,84000.0,17.2663,17.3294,17.2549,17.3179,84000.0
2006-03-10 13:10:00,30.22,30.26,30.21,30.22,70500.0,17.3122,17.3351,17.3064,17.3122,70500.0
2006-03-10 13:20:00,30.24,30.28,30.24,30.27,26700.0,17.3236,17.3465,17.3236,17.3408,26700.0
2006-03-10 13:30:00,30.27,30.32,30.25,30.3,65700.0,17.3408,17.3695,17.3294,17.358,65700.0
2006-03-10 13:40:00,30.3,30.32,30.28,30.32,62800.0,17.358,17.3695,17.3465,17.3695,62800.0
2006-03-10 13:50:00,30.34,30.36,30.3,30.34,155800.0,17.3809,17.3924,17.358,17.3809,155800.0
2006-03-10 14:00:00,30.33,30.35,30.29,30.32,106700.0,17.3752,17.3866,17.3523,17.3695,106700.0
2006-03-10 14:10:00,30.32,30.43,30.3,30.4,156400.0,17.3695,17.4325,17.358,17.4153,156400.0
2006-03-10 14:20:00,30.41,30.44,30.34,30.34,57900.0,17.421,17.4382,17.3809,17.3809,57900.0
2006-03-10 14:30:00,30.36,30.37,30.32,30.33,47000.0,17.3924,17.3981,17.3695,17.3752,47000.0
2006-03-10 14:40:00,30.32,30.36,30.25,30.27,87000.0,17.3695,17.3924,17.3294,17.3408,87000.0
2006-03-10 14:50:00,30.27,30.36,30.26,30.28,83600.0,17.3408,17.3924,17.3351,17.3465,83600.0
2006-03-10 15:00:00,30.27,30.33,30.25,30.28,83500.0,17.3408,17.3752,17.3294,17.3465,83500.0
2006-03-10 15:10:00,30.28,30.3,30.23,30.29,51900.0,17.3465,17.358,17.3179,17.3523,51900.0
2006-03-10 15:20:00,30.29,30.3,30.23,30.25,88900.0,17.3523,17.358,17.3179,17.3294,88900.0
2006-03-10 15:30:00,30.24,30.31,30.24,30.31,84600.0,17.3236,17.3637,17.3236,17.3637,84600.0
2006-03-10 15:40:00,30.31,30.35,30.31,30.32,78500.0,17.3637,17.3866,17.3637,17.3695,78500.0
2006-03-10 15:50:00,30.32,30.4,30.31,30.34,178300.0,17.3695,17.4153,17.3637,17.3809,178300.0
2006-03-13 09:30:00,30.34,30.34,30.2,30.21,84500.0,17.3809,17.3809,17.3007,17.3064,84500.0
2006-03-13 09:40:00,30.2,30.34,30.2,30.33,23000.0,17.3007,17.3809,17.3007,17.3752,23000.0
2006-03-13 09:50:00,30.34,30.48,30.34,30.47,69500.0,17.3809,17.4611,17.3809,17.4554,69500.0
2006-03-13 10:00:00,30.46,30.47,30.38,30.43,29600.0,17.4497,17.4554,17.4038,17.4325,29600.0
2006-03-13 10:10:00,30.42,30.43,30.35,30.36,37500.0,17.4267,17.4325,17.3866,17.3924,37500.0
2006-03-13 10:20:00,30.36,30.37,30.33,30.35,62300.0,17.3924,17.3981,17.3752,17.3866,62300.0
2006-03-13 10:30:00,30.35,30.41,30.35,30.36,65900.0,17.3866,17.421,17.3866,17.3924,65900.0
2006-03-13 10:40:00,30.36,30.37,30.33,30.34,48800.0,17.3924,17.3981,17.3752,17.3809,48800.0
2006-03-13 10:50:00,30.35,30.37,30.31,30.34,57200.0,17.3866,17.3981,17.3637,17.3809,57200.0
2006-03-13 11:00:00,30.34,30.34,30.32,30.33,28600.0,17.3809,17.3809,17.3695,17.3752,28600.0
2006-03-13 11:10:00,30.33,30.35,30.32,30.35,53900.0,17.3752,17.3866,17.3695,17.3866,53900.0
2006-03-13 11:20:00,30.35,30.35,30.33,30.34,40000.0,17.3866,17.3866,17.3752,17.3809,40000.0
2006-03-13 11:30:00,30.34,30.36,30.3,30.31,50900.0,17.3809,17.3924,17.358,17.3637,50900.0
2006-03-13 11:40:00,30.31,30.34,30.3,30.32,30600.0,17.3637,17.3809,17.358,17.3695,30600.0
2006-03-13 11:50:00,30.32,30.36,30.31,30.35,48800.0,17.3695,17.3924,17.3637,17.3866,48800.0
2006-03-13 12:00:00,30.35,30.36,30.34,30.35,61500.0,17.3866,17.3924,17.3809,17.3866,61500.0
2006-03-13 12:10:00,30.35,30.37,30.34,30.37,69700.0,17.3866,17.3981,17.3809,17.3981,69700.0
2006-03-13 12:20:00,30.37,30.41,30.37,30.41,58400.0,17.3981,17.421,17.3981,17.421,58400.0
2006-03-13 12:30:00,30.4,30.42,30.4,30.41,41900.0,17.4153,17.4267,17.4153,17.421,41900.0
2006-03-13 12:40:00,30.41,30.43,30.4,30.41,38800.0,17.421,17.4325,17.4153,17.421,38800.0
2006-03-13 12:50:00,30.41,30.42,30.39,30.4,78100.0,17.421,17.4267,17.4096,17.4153,78100.0
2006-03-13 13:00:00,30.4,30.42,30.38,30.42,56200.0,17.4153,17.4267,17.4038,17.4267,56200.0
2006-03-13 13:10:00,30.42,30.42,30.36,30.37,63600.0,17.4267,17.4267,17.3924,17.3981,63600.0
2006-03-13 13:20:00,30.38,30.41,30.35,30.4,38100.0,17.4038,17.421,17.3866,17.4153,38100.0
2006-03-13 13:30:00,30.41,30.44,30.37,30.4,93000.0,17.421,17.4382,17.3981,17.4153,93000.0
2006-03-13 13:40:00,30.4,30.44,30.39,30.44,53200.0,17.4153,17.4382,17.4096,17.4382,53200.0
2006-03-13 13:50:00,30.43,30.48,30.4,30.41,67500.0,17.4325,17.4611,17.4153,17.421,67500.0
2006-03-13 14:00:00,30.41,30.45,30.39,30.44,69700.0,17.421,17.4439,17.4096,17.4382,69700.0
2006-03-13 14:10:00,30.44,30.46,30.41,30.44,67800.0,17.4382,17.4497,17.421,17.4382,67800.0
2006-03-13 14:20:00,30.44,30.44,30.4,30.42,50600.0,17.4382,17.4382,17.4153,17.4267,50600.0
2006-03-13 14:30:00,30.42,30.46,30.37,30.38,65200.0,17.4267,17.4497,17.3981,17.4038,65200.0
2006-03-13 14:40:00,30.37,30.4,30.37,30.39,44600.0,17.3981,17.4153,17.3981,17.4096,44600.0
2006-03-13 14:50:00,30.38,30.42,30.37,30.4,55300.0,17.4038,17.4267,17.3981,17.4153,55300.0
2006-03-13 15:00:00,30.41,30.43,30.39,30.39,77200.0,17.421,17.4325,17.4096,17.4096,77200.0
2006-03-13 15:10:00,30.4,30.42,30.39,30.42,64400.0,17.4153,17.4267,17.4096,17.4267,64400.0
2006-03-13 15:20:00,30.41,30.41,30.35,30.4,94200.0,17.421,17.421,17.3866,17.4153,94200.0
2006-03-13 15:30:00,30.41,30.43,30.39,30.42,79000.0,17.421,17.4325,17.4096,17.4267,79000.0
2006-03-13 15:40:00,30.42,30.44,30.4,30.41,96900.0,17.4267,17.4382,17.4153,17.421,96900.0
2006-03-13 15:50:00,30.41,30.44,30.4,30.43,120000.0,17.421,17.4382,17.4153,17.4325,120000.0
2006-03-14 09:30:00,30.46,30.5,30.41,30.5,192400.0,17.4497,17.4726,17.421,17.4726,192400.0
2006-03-14 09:40:00,30.49,30.72,30.49,30.72,133400.0,17.4668,17.5986,17.4668,17.5986,133400.0
2006-03-14 09:50:00,30.72,30.81,30.69,30.75,152000.0,17.5986,17.6502,17.5814,17.6158,152000.0
2006-03-14 10:00:00,30.75,30.8,30.71,30.77,111300.0,17.6158,17.6444,17.5929,17.6272,111300.0
2006-03-14 10:10:00,30.77,30.83,30.77,30.83,72800.0,17.6272,17.6616,17.6272,17.6616,72800.0
2006-03-14 10:20:00,30.83,30.87,30.81,30.81,90000.0,17.6616,17.6845,17.6502,17.6502,90000.0
2006-03-14 10:30:00,30.81,30.82,30.71,30.72,88500.0,17.6502,17.6559,17.5929,17.5986,88500.0
2006-03-14 10:40:00,30.71,30.76,30.7,30.75,56800.0,17.5929,17.6215,17.5871,17.6158,56800.0
2006-03-14 10:50:00,30.76,30.77,30.74,30.77,57900.0,17.6215,17.6272,17.6101,17.6272,57900.0
2006-03-14 11:00:00,30.77,30.78,30.65,30.66,130600.0,17.6272,17.633,17.5585,17.5642,130600.0
2006-03-14 11:10:00,30.66,30.71,30.64,30.67,111400.0,17.5642,17.5929,17.5528,17.57,111400.0
2006-03-14 11:20:00,30.67,30.72,30.65,30.7,92300.0,17.57,17.5986,17.5585,17.5871,92300.0
2006-03-14 11:30:00,30.69,30.71,30.63,30.7,209100.0,17.5814,17.5929,17.547,17.5871,209100.0
2006-03-14 11:40:00,30.69,30.74,30.69,30.74,93500.0,17.5814,17.6101,17.5814,17.6101,93500.0
2006-03-14 11:50:00,30.74,30.77,30.74,30.76,56700.0,17.6101,17.6272,17.6101,17.6215,56700.0
2006-03-14 12:00:00,30.76,30.78,30.74,30.74,37100.0,17.6215,17.633,17.6101,17.6101,37100.0
2006-03-14 12:10:00,30.75,30.76,30.71,30.72,33900.0,17.6158,17.6215,17.5929,17.5986,33900.0
2006-03-14 12:20:00,30.72,30.77,30.71,30.77,92400.0,17.5986,17.6272,17.5929,17.6272,92400.0
2006-03-14 12:30:00,30.76,30.77,30.75,30.76,46000.0,17.6215,17.6272,17.6158,17.6215,46000.0
2006-03-14 12:40:00,30.76,30.83,30.75,30.83,97400.0,17.6215,17.6616,17.6158,17.6616,97400.0
2006-03-14 12:50:00,30.84,30.84,30.79,30.81,27100.0,17.6673,17.6673,17.6387,17.6502,27100.0
2006-03-14 13:00:00,30.8,30.81,30.79,30.8,36800.0,17.6444,17.6502,17.6387,17.6444,36800.0
2006-03-14 13:10:00,30.81,30.83,30.79,30.83,35900.0,17.6502,17.6616,17.6387,17.6616,35900.0
2006-03-14 13:20:00,30.82,30.83,30.79,30.81,68800.0,17.6559,17.6616,17.6387,17.6502,68800.0
2006-03-14 13:30:00,30.81,30.82,30.79,30.8,38200.0,17.6502,17.6559,17.6387,17.6444,38200.0
2006-03-14 13:40:00,30.8,30.82,30.79,30.81,62600.0,17.6444,17.6559,17.6387,17.6502,62600.0
2006-03-14 13:50:00,30.81,30.81,30.77,30.81,125000.0,17.6502,17.6502,17.6272,17.6502,125000.0
2006-03-14 14:00:00,30.81,30.85,30.8,30.81,54100.0,17.6502,17.6731,17.6444,17.6502,54100.0
2006-03-14 14:10:00,30.82,30.84,30.8,30.82,67900.0,17.6559,17.6673,17.6444,17.6559,67900.0
2006-03-14 14:20:00,30.82,30.88,30.82,30.88,132300.0,17.6559,17.6903,17.6559,17.6903,132300.0
2006-03-14 14:30:00,30.88,30.9,30.86,30.88,56500.0,17.6903,17.7017,17.6788,17.6903,56500.0
2006-03-14 14:40:00,30.88,30.9,30.84,30.86,57100.0,17.6903,17.7017,17.6673,17.6788,57100.0
2006-03-14 14:50:00,30.86,30.87,30.82,30.85,63600.0,17.6788,17.6845,17.6559,17.6731,63600.0
2006-03-14 15:00:00,30.84,30.87,30.83,30.87,62600.0,17.6673,17.6845,17.6616,17.6845,62600.0
2006-03-14 15:10:00,30.86,30.86,30.84,30.85,75600.0,17.6788,17.6788,17.6673,17.6731,75600.0
2006-03-14 15:20:00,30.86,30.86,30.84,30.85,89300.0,17.6788,17.6788,17.6673,17.6731,89300.0
2006-03-14 15:30:00,30.85,30.87,30.81,30.87,151800.0,17.6731,17.6845,17.6502,17.6845,151800.0
2006-03-14 15:40:00,30.87,30.87,30.83,30.85,114400.0,17.6845,17.6845,17.6616,17.6731,114400.0
2006-03-14 15:50:00,30.86,30.93,30.85,30.89,208400.0,17.6788,17.7189,17.6731,17.696,208400.0
2006-03-15 09:30:00,30.82,30.85,30.65,30.75,90600.0,17.6559,17.6731,17.5585,17.6158,90600.0
2006-03-15 09:40:00,30.74,30.84,30.67,30.72,62700.0,17.6101,17.6673,17.57,17.5986,62700.0
2006-03-15 09:50:00,30.71,30.75,30.7,30.72,43000.0,17.5929,17.6158,17.5871,17.5986,43000.0
2006-03-15 10:00:00,30.75,30.77,30.7,30.76,70200.0,17.6158,17.6272,17.5871,17.6215,70200.0
2006-03-15 10:10:00,30.76,30.76,30.67,30.74,86500.0,17.6215,17.6215,17.57,17.6101,86500.0
2006-03-15 10:20:00,30.75,30.77,30.71,30.74,90300.0,17.6158,17.6272,17.5929,17.6101,90300.0
2006-03-15 10:30:00,30.76,30.79,30.75,30.76,117200.0,17.6215,17.6387,17.6158,17.6215,117200.0
2006-03-15 10:40:00,30.76,30.78,30.74,30.74,233900.0,17.6215,17.633,17.6101,17.6101,233900.0
2006-03-15 10:50:00,30.75,30.76,30.71,30.73,90700.0,17.6158,17.6215,17.5929,17.6043,90700.0
2006-03-15 11:00:00,30.73,30.74,30.7,30.7,67600.0,17.6043,17.6101,17.5871,17.5871,67600.0
2006-03-15 11:10:00,30.68,30.69,30.64,30.66,107800.0,17.5757,17.5814,17.5528,17.5642,107800.0
2006-03-15 11:20:00,30.67,30.71,30.65,30.68,158500.0,17.57,17.5929,17.5585,17.5757,158500.0
2006-03-15 11:30:00,30.68,30.76,30.68,30.72,53800.0,17.5757,17.6215,17.5757,17.5986,53800.0
2006-03-15 11:40:00,30.72,30.73,30.69,30.73,63400.0,17.5986,17.6043,17.5814,17.6043,63400.0
2006-03-15 11:50:00,30.73,30.75,30.7,30.7,34100.0,17.6043,17.6158,17.5871,17.5871,34100.0
2006-03-15 12:00:00,30.7,30.72,30.66,30.71,36600.0,17.5871,17.5986,17.5642,17.5929,36600.0
2006-03-15 12:10:00,30.71,30.74,30.69,30.7,52500.0,17.5929,17.6101,17.5814,17.5871,52500.0
2006-03-15 12:20:00,30.69,30.7,30.67,30.69,49800.0,17.5814,17.5871,17.57,17.5814,49800.0
2006-03-15 12:30:00,30.69,30.7,30.67,30.68,45300.0,17.5814,17.5871,17.57,17.5757,45300.0
2006-03-15 12:40:00,30.68,30.74,30.68,30.73,94300.0,17.5757,17.6101,17.5757,17.6043,94300.0
2006-03-15 12:50:00,30.73,30.76,30.69,30.7,68800.0,17.6043,17.6215,17.5814,17.5871,68800.0
2006-03-15 13:00:00,30.7,30.75,30.7,30.75,79800.0,17.5871,17.6158,17.5871,17.6158,79800.0
2006-03-15 13:10:00,30.74,30.76,30.71,30.71,103600.0,17.6101,17.6215,17.5929,17.5929,103600.0
2006-03-15 13:20:00,30.71,30.77,30.7,30.76,119600.0,17.5929,17.6272,17.5871,17.6215,119600.0
2006-03-15 13:30:00,30.76,30.77,30.72,30.72,113600.0,17.6215,17.6272,17.5986,17.5986,113600.0
2006-03-15 13:40:00,30.73,30.77,30.72,30.77,106900.0,17.6043,17.6272,17.5986,17.6272,106900.0
2006-03-15 13:50:00,30.77,30.8,30.77,30.79,71500.0,17.6272,17.6444,17.6272,17.6387,71500.0
2006-03-15 14:00:00,30.78,30.8,30.77,30.8,50700.0,17.633,17.6444,17.6272,17.6444,50700.0
2006-03-15 14:10:00,30.79,30.91,30.79,30.89,79400.0,17.6387,17.7075,17.6387,17.696,79400.0
2006-03-15 14:20:00,30.89,30.9,30.86,30.86,64100.0,17.696,17.7017,17.6788,17.6788,64100.0
2006-03-15 14:30:00,30.87,30.91,30.85,30.85,72100.0,17.6845,17.7075,17.6731,17.6731,72100.0
2006-03-15 14:40:00,30.85,30.94,30.85,30.94,87300.0,17.6731,17.7246,17.6731,17.7246,87300.0
2006-03-15 14:50:00,30.94,30.97,30.94,30.96,105900.0,17.7246,17.7418,17.7246,17.7361,105900.0
2006-03-15 15:00:00,30.96,30.99,30.96,30.99,104800.0,17.7361,17.7533,17.7361,17.7533,104800.0
2006-03-15 15:10:00,30.99,31.01,30.95,30.97,169200.0,17.7533,17.7647,17.7304,17.7418,169200.0
2006-03-15 15:20:00,30.97,31.02,30.96,31.0,69400.0,17.7418,17.7705,17.7361,17.759,69400.0
2006-03-15 15:30:00,31.0,31.01,31.0,31.0,85600.0,17.759,17.7647,17.759,17.759,85600.0
2006-03-15 15:40:00,30.99,31.02,30.96,31.01,176500.0,17.7533,17.7705,17.7361,17.7647,176500.0
2006-03-15 15:50:00,31.01,31.06,31.01,31.05,211800.0,17.7647,17.7934,17.7647,17.7877,211800.0
2006-03-16 09:30:00,31.02,31.1,31.0,31.01,106300.0,17.7705,17.8163,17.759,17.7647,106300.0
2006-03-16 09:40:00,31.02,31.02,30.95,30.97,45100.0,17.7705,17.7705,17.7304,17.7418,45100.0
2006-03-16 09:50:00,30.96,31.01,30.94,31.01,97600.0,17.7361,17.7647,17.7246,17.7647,97600.0
2006-03-16 10:00:00,31.01,31.02,30.99,31.01,79100.0,17.7647,17.7705,17.7533,17.7647,79100.0
2006-03-16 10:10:00,31.01,31.01,30.98,31.0,46200.0,17.7647,17.7647,17.7476,17.759,46200.0
2006-03-16 10:20:00,31.0,31.0,30.95,30.99,89300.0,17.759,17.759,17.7304,17.7533,89300.0
2006-03-16 10:30:00,31.0,31.02,30.99,31.02,64500.0,17.759,17.7705,17.7533,17.7705,64500.0
2006-03-16 10:40:00,31.02,31.02,30.98,31.0,78400.0,17.7705,17.7705,17.7476,17.759,78400.0
2006-03-16 10:50:00,31.0,31.04,30.99,31.04,44000.0,17.759,17.7819,17.7533,17.7819,44000.0
2006-03-16 11:00:00,31.04,31.09,31.03,31.09,68300.0,17.7819,17.8106,17.7762,17.8106,68300.0
2006-03-16 11:10:00,31.09,31.11,31.08,31.11,55900.0,17.8106,17.822,17.8048,17.822,55900.0
2006-03-16 11:20:00,31.1,31.13,31.1,31.12,54300.0,17.8163,17.8335,17.8163,17.8278,54300.0
2006-03-16 11:30:00,31.12,31.14,31.09,31.1,83500.0,17.8278,17.8392,17.8106,17.8163,83500.0
2006-03-16 11:40:00,31.1,31.11,31.09,31.1,45900.0,17.8163,17.822,17.8106,17.8163,45900.0
2006-03-16 11:50:00,31.11,31.11,31.06,31.07,271000.0,17.822,17.822,17.7934,17.7991,271000.0
2006-03-16 12:00:00,31.06,31.06,31.01,31.02,63400.0,17.7934,17.7934,17.7647,17.7705,63400.0
2006-03-16 12:10:00,31.02,31.03,31.01,31.02,59700.0,17.7705,17.7762,17.7647,17.7705,59700.0
2006-03-16 12:20:00,31.01,31.2,31.01,31.19,123200.0,17.7647,17.8736,17.7647,17.8679,123200.0
2006-03-16 12:30:00,31.19,31.19,31.15,31.15,45200.0,17.8679,17.8679,17.8449,17.8449,45200.0
2006-03-16 12:40:00,31.14,31.2,31.14,31.18,87700.0,17.8392,17.8736,17.8392,17.8621,87700.0
2006-03-16 12:50:00,31.19,31.2,31.17,31.19,58100.0,17.8679,17.8736,17.8564,17.8679,58100.0
2006-03-16 13:00:00,31.18,31.2,31.16,31.16,89600.0,17.8621,17.8736,17.8507,17.8507,89600.0
2006-03-16 13:10:00,31.17,31.17,31.13,31.16,88600.0,17.8564,17.8564,17.8335,17.8507,88600.0
2006-03-16 13:20:00,31.15,31.18,31.15,31.17,88600.0,17.8449,17.8621,17.8449,17.8564,88600.0
2006-03-16 13:30:00,31.17,31.2,31.17,31.17,51300.0,17.8564,17.8736,17.8564,17.8564,51300.0
2006-03-16 13:40:00,31.18,31.22,31.16,31.2,85900.0,17.8621,17.885,17.8507,17.8736,85900.0
2006-03-16 13:50:00,31.2,31.25,31.2,31.24,158800.0,17.8736,17.9022,17.8736,17.8965,158800.0
2006-03-16 14:00:00,31.23,31.26,31.21,31.24,77400.0,17.8908,17.908,17.8793,17.8965,77400.0
2006-03-16 14:10:00,31.24,31.25,31.21,31.24,73200.0,17.8965,17.9022,17.8793,17.8965,73200.0
2006-03-16 14:20:00,31.24,31.26,31.22,31.23,91200.0,17.8965,17.908,17.885,17.8908,91200.0
2006-03-16 14:30:00,31.23,31.23,31.14,31.2,111100.0,17.8908,17.8908,17.8392,17.8736,111100.0
2006-03-16 14:40:00,31.2,31.22,31.2,31.22,57400.0,17.8736,17.885,17.8736,17.885,57400.0
2006-03-16 14:50:00,31.22,31.25,31.2,31.22,132600.0,17.885,17.9022,17.8736,17.885,132600.0
2006-03-16 15:00:00,31.22,31.27,31.22,31.26,71300.0,17.885,17.9137,17.885,17.908,71300.0
2006-03-16 15:10:00,31.27,31.29,31.25,31.26,106400.0,17.9137,17.9251,17.9022,17.908,106400.0
2006-03-16 15:20:00,31.26,31.26,31.22,31.22,69100.0,17.908,17.908,17.885,17.885,69100.0
2006-03-16 15:30:00,31.23,31.24,31.22,31.23,74800.0,17.8908,17.8965,17.885,17.8908,74800.0
2006-03-16 15:40:00,31.24,31.28,31.21,31.28,111400.0,17.8965,17.9194,17.8793,17.9194,111400.0
2006-03-16 15:50:00,31.27,31.35,31.27,31.28,159700.0,17.9137,17.9595,17.9137,17.9194,159700.0
2006-03-17 09:30:00,31.55,31.57,31.47,31.57,860000.0,18.0741,18.0855,18.0283,18.0855,860000.0
2006-03-17 09:40:00,31.57,31.59,31.49,31.5,85700.0,18.0855,18.097,18.0397,18.0454,85700.0
2006-03-17 09:50:00,31.49,31.57,31.47,31.53,105900.0,18.0397,18.0855,18.0283,18.0626,105900.0
2006-03-17 10:00:00,31.53,31.54,31.52,31.53,55400.0,18.0626,18.0684,18.0569,18.0626,55400.0
2006-03-17 10:10:00,31.53,31.61,31.53,31.59,68800.0,18.0626,18.1085,18.0626,18.097,68800.0
2006-03-17 10:20:00,31.59,31.61,31.56,31.57,74700.0,18.097,18.1085,18.0798,18.0855,74700.0
2006-03-17 10:30:00,31.57,31.57,31.51,31.52,39700.0,18.0855,18.0855,18.0512,18.0569,39700.0
2006-03-17 10:40:00,31.52,31.53,31.52,31.52,31700.0,18.0569,18.0626,18.0569,18.0569,31700.0
2006-03-17 10:50:00,31.52,31.53,31.48,31.48,69100.0,18.0569,18.0626,18.034,18.034,69100.0
2006-03-17 11:00:00,31.47,31.51,31.47,31.47,134300.0,18.0283,18.0512,18.0283,18.0283,134300.0
2006-03-17 11:10:00,31.46,31.48,31.4,31.4,74500.0,18.0225,18.034,17.9882,17.9882,74500.0
2006-03-17 11:20:00,31.39,31.44,31.39,31.4,35400.0,17.9824,18.0111,17.9824,17.9882,35400.0
2006-03-17 11:30:00,31.41,31.49,31.4,31.48,53900.0,17.9939,18.0397,17.9882,18.034,53900.0
2006-03-17 11:40:00,31.48,31.52,31.47,31.49,60500.0,18.034,18.0569,18.0283,18.0397,60500.0
2006-03-17 11:50:00,31.49,31.53,31.49,31.5,50100.0,18.0397,18.0626,18.0397,18.0454,50100.0
2006-03-17 12:00:00,31.5,31.54,31.5,31.53,67500.0,18.0454,18.0684,18.0454,18.0626,67500.0
2006-03-17 12:10:00,31.53,31.55,31.49,31.55,163000.0,18.0626,18.0741,18.0397,18.0741,163000.0
2006-03-17 12:20:00,31.54,31.59,31.54,31.57,41700.0,18.0684,18.097,18.0684,18.0855,41700.0
2006-03-17 12:30:00,31.57,31.59,31.55,31.55,33700.0,18.0855,18.097,18.0741,18.0741,33700.0
2006-03-17 12:40:00,31.55,31.59,31.55,31.58,90100.0,18.0741,18.097,18.0741,18.0913,90100.0
2006-03-17 12:50:00,31.58,31.64,31.58,31.61,79500.0,18.0913,18.1256,18.0913,18.1085,79500.0
2006-03-17 13:00:00,31.62,31.63,31.59,31.6,41800.0,18.1142,18.1199,18.097,18.1027,41800.0
2006-03-17 13:10:00,31.61,31.63,31.61,31.63,29000.0,18.1085,18.1199,18.1085,18.1199,29000.0
2006-03-17 13:20:00,31.63,31.64,31.62,31.62,19800.0,18.1199,18.1256,18.1142,18.1142,19800.0
2006-03-17 13:30:00,31.63,31.63,31.54,31.6,50200.0,18.1199,18.1199,18.0684,18.1027,50200.0
2006-03-17 13:40:00,31.6,31.62,31.58,31.59,41800.0,18.1027,18.1142,18.0913,18.097,41800.0
2006-03-17 13:50:00,31.6,31.6,31.55,31.55,27400.0,18.1027,18.1027,18.0741,18.0741,27400.0
2006-03-17 14:00:00,31.56,31.57,31.55,31.56,22900.0,18.0798,18.0855,18.0741,18.0798,22900.0
2006-03-17 14:10:00,31.56,31.56,31.54,31.56,37000.0,18.0798,18.0798,18.0684,18.0798,37000.0
2006-03-17 14:20:00,31.56,31.56,31.51,31.53,30700.0,18.0798,18.0798,18.0512,18.0626,30700.0
2006-03-17 14:30:00,31.53,31.53,31.52,31.52,35200.0,18.0626,18.0626,18.0569,18.0569,35200.0
2006-03-17 14:40:00,31.52,31.52,31.5,31.5,32200.0,18.0569,18.0569,18.0454,18.0454,32200.0
2006-03-17 14:50:00,31.5,31.56,31.49,31.54,51600.0,18.0454,18.0798,18.0397,18.0684,51600.0
2006-03-17 15:00:00,31.55,31.55,31.49,31.51,50600.0,18.0741,18.0741,18.0397,18.0512,50600.0
2006-03-17 15:10:00,31.51,31.54,31.5,31.54,47200.0,18.0512,18.0684,18.0454,18.0684,47200.0
2006-03-17 15:20:00,31.53,31.54,31.5,31.51,79900.0,18.0626,18.0684,18.0454,18.0512,79900.0
2006-03-17 15:30:00,31.52,31.54,31.49,31.53,50100.0,18.0569,18.0684,18.0397,18.0626,50100.0
2006-03-17 15:40:00,31.54,31.6,31.53,31.58,98400.0,18.0684,18.1027,18.0626,18.0913,98400.0
2006-03-17 15:50:00,31.57,31.58,31.48,31.53,214500.0,18.0855,18.0913,18.034,18.0626,214500.0
2006-03-20 09:30:00,31.45,31.46,31.26,31.31,205600.0,18.0168,18.0225,17.908,17.9366,205600.0
2006-03-20 09:40:00,31.31,31.5,31.3,31.47,67300.0,17.9366,18.0454,17.9309,18.0283,67300.0
2006-03-20 09:50:00,31.46,31.5,31.36,31.39,76900.0,18.0225,18.0454,17.9652,17.9824,76900.0
2006-03-20 10:00:00,31.39,31.39,31.3,31.3,41700.0,17.9824,17.9824,17.9309,17.9309,41700.0
2006-03-20 10:10:00,31.31,31.4,31.29,31.38,35300.0,17.9366,17.9882,17.9251,17.9767,35300.0
2006-03-20 10:20:00,31.38,31.4,31.33,31.35,64400.0,17.9767,17.9882,17.9481,17.9595,64400.0
2006-03-20 10:30:00,31.35,31.35,31.26,31.28,77400.0,17.9595,17.9595,17.908,17.9194,77400.0
2006-03-20 10:40:00,31.28,31.33,31.28,31.3,67300.0,17.9194,17.9481,17.9194,17.9309,67300.0
2006-03-20 10:50:00,31.3,31.31,31.26,31.29,48900.0,17.9309,17.9366,17.908,17.9251,48900.0
2006-03-20 11:00:00,31.28,31.34,31.28,31.32,92800.0,17.9194,17.9538,17.9194,17.9423,92800.0
2006-03-20 11:10:00,31.32,31.34,31.3,31.33,61700.0,17.9423,17.9538,17.9309,17.9481,61700.0
2006-03-20 11:20:00,31.31,31.36,31.31,31.33,37500.0,17.9366,17.9652,17.9366,17.9481,37500.0
2006-03-20 11:30:00,31.34,31.34,31.31,31.33,53200.0,17.9538,17.9538,17.9366,17.9481,53200.0
2006-03-20 11:40:00,31.34,31.35,31.32,31.35,29200.0,17.9538,17.9595,17.9423,17.9595,29200.0
2006-03-20 11:50:00,31.35,31.39,31.34,31.38,144300.0,17.9595,17.9824,17.9538,17.9767,144300.0
2006-03-20 12:00:00,31.37,31.38,31.34,31.35,31300.0,17.971,17.9767,17.9538,17.9595,31300.0
2006-03-20 12:10:00,31.36,31.38,31.34,31.36,42800.0,17.9652,17.9767,17.9538,17.9652,42800.0
2006-03-20 12:20:00,31.37,31.4,31.34,31.37,38300.0,17.971,17.9882,17.9538,17.971,38300.0
2006-03-20 12:30:00,31.37,31.41,31.37,31.38,46700.0,17.971,17.9939,17.971,17.9767,46700.0
2006-03-20 12:40:00,31.39,31.42,31.39,31.41,25600.0,17.9824,17.9996,17.9824,17.9939,25600.0
2006-03-20 12:50:00,31.41,31.41,31.37,31.38,23200.0,17.9939,17.9939,17.971,17.9767,23200.0
2006-03-20 13:00:00,31.37,31.39,31.36,31.37,9700.0,17.971,17.9824,17.9652,17.971,9700.0
2006-03-20 13:10:00,31.36,31.38,31.35,31.37,21100.0,17.9652,17.9767,17.9595,17.971,21100.0
2006-03-20 13:20:00,31.38,31.38,31.36,31.36,20100.0,17.9767,17.9767,17.9652,17.9652,20100.0
2006-03-20 13:30:00,31.37,31.37,31.35,31.36,37000.0,17.971,17.971,17.9595,17.9652,37000.0
2006-03-20 13:40:00,31.36,31.4,31.35,31.39,35600.0,17.9652,17.9882,17.9595,17.9824,35600.0
2006-03-20 13:50:00,31.38,31.4,31.37,31.38,31000.0,17.9767,17.9882,17.971,17.9767,31000.0
2006-03-20 14:00:00,31.38,31.4,31.34,31.37,64400.0,17.9767,17.9882,17.9538,17.971,64400.0
2006-03-20 14:10:00,31.37,31.38,31.32,31.34,47200.0,17.971,17.9767,17.9423,17.9538,47200.0
2006-03-20 14:20:00,31.33,31.36,31.32,31.35,37500.0,17.9481,17.9652,17.9423,17.9595,37500.0
2006-03-20 14:30:00,31.35,31.36,31.32,31.35,51400.0,17.9595,17.9652,17.9423,17.9595,51400.0
2006-03-20 14:40:00,31.36,31.36,31.31,31.34,46700.0,17.9652,17.9652,17.9366,17.9538,46700.0
2006-03-20 14:50:00,31.36,31.36,31.32,31.36,54200.0,17.9652,17.9652,17.9423,17.9652,54200.0
2006-03-20 15:00:00,31.36,31.36,31.3,31.34,83300.0,17.9652,17.9652,17.9309,17.9538,83300.0
2006-03-20 15:10:00,31.33,31.35,31.3,31.31,37600.0,17.9481,17.9595,17.9309,17.9366,37600.0
2006-03-20 15:20:00,31.31,31.36,31.31,31.35,59300.0,17.9366,17.9652,17.9366,17.9595,59300.0
2006-03-20 15:30:00,31.35,31.39,31.34,31.38,42200.0,17.9595,17.9824,17.9538,17.9767,42200.0
2006-03-20 15:40:00,31.37,31.41,31.36,31.4,98000.0,17.971,17.9939,17.9652,17.9882,98000.0
2006-03-20 15:50:00,31.4,31.43,31.39,31.41,108600.0,17.9882,18.0053,17.9824,17.9939,108600.0
2006-03-21 09:30:00,31.4,31.43,31.35,31.37,47900.0,17.9882,18.0053,17.9595,17.971,47900.0
2006-03-21 09:40:00,31.36,31.37,31.35,31.36,28900.0,17.9652,17.971,17.9595,17.9652,28900.0
2006-03-21 09:50:00,31.36,31.38,31.35,31.38,13800.0,17.9652,17.9767,17.9595,17.9767,13800.0
2006-03-21 10:00:00,31.36,31.36,31.34,31.35,18800.0,17.9652,17.9652,17.9538,17.9595,18800.0
2006-03-21 10:10:00,31.34,31.35,31.3,31.3,33600.0,17.9538,17.9595,17.9309,17.9309,33600.0
2006-03-21 10:20:00,31.31,31.34,31.3,31.34,14800.0,17.9366,17.9538,17.9309,17.9538,14800.0
2006-03-21 10:30:00,31.34,31.37,31.32,31.32,27000.0,17.9538,17.971,17.9423,17.9423,27000.0
2006-03-21 10:40:00,31.32,31.35,31.32,31.34,19100.0,17.9423,17.9595,17.9423,17.9538,19100.0
2006-03-21 10:50:00,31.34,31.37,31.32,31.33,24100.0,17.9538,17.971,17.9423,17.9481,24100.0
2006-03-21 11:00:00,31.33,31.42,31.32,31.41,41600.0,17.9481,17.9996,17.9423,17.9939,41600.0
2006-03-21 11:10:00,31.4,31.42,31.36,31.41,31900.0,17.9882,17.9996,17.9652,17.9939,31900.0
2006-03-21 11:20:00,31.42,31.44,31.38,31.43,64800.0,17.9996,18.0111,17.9767,18.0053,64800.0
2006-03-21 11:30:00,31.43,31.5,31.43,31.47,32600.0,18.0053,18.0454,18.0053,18.0283,32600.0
2006-03-21 11:40:00,31.46,31.5,31.43,31.43,52900.0,18.0225,18.0454,18.0053,18.0053,52900.0
2006-03-21 11:50:00,31.43,31.44,31.41,31.43,21400.0,18.0053,18.0111,17.9939,18.0053,21400.0
2006-03-21 12:00:00,31.43,31.44,31.4,31.4,15400.0,18.0053,18.0111,17.9882,17.9882,15400.0
2006-03-21 12:10:00,31.41,31.42,31.38,31.41,19100.0,17.9939,17.9996,17.9767,17.9939,19100.0
2006-03-21 12:20:00,31.42,31.42,31.37,31.38,20000.0,17.9996,17.9996,17.971,17.9767,20000.0
2006-03-21 12:30:00,31.39,31.4,31.38,31.39,30900.0,17.9824,17.9882,17.9767,17.9824,30900.0
2006-03-21 12:40:00,31.38,31.4,31.35,31.37,66900.0,17.9767,17.9882,17.9595,17.971,66900.0
2006-03-21 12:50:00,31.38,31.4,31.34,31.34,128500.0,17.9767,17.9882,17.9538,17.9538,128500.0
2006-03-21 13:00:00,31.35,31.36,31.33,31.35,79100.0,17.9595,17.9652,17.9481,17.9595,79100.0
2006-03-21 13:10:00,31.34,31.36,31.34,31.36,27200.0,17.9538,17.9652,17.9538,17.9652,27200.0
2006-03-21 13:20:00,31.36,31.36,31.32,31.34,22700.0,17.9652,17.9652,17.9423,17.9538,22700.0
2006-03-21 13:30:00,31.34,31.35,31.33,31.35,32100.0,17.9538,17.9595,17.9481,17.9595,32100.0
2006-03-21 13:40:00,31.36,31.38,31.35,31.37,138000.0,17.9652,17.9767,17.9595,17.971,138000.0
2006-03-21 13:50:00,31.37,31.4,31.34,31.35,68300.0,17.971,17.9882,17.9538,17.9595,68300.0
2006-03-21 14:00:00,31.35,31.36,31.26,31.31,67200.0,17.9595,17.9652,17.908,17.9366,67200.0
2006-03-21 14:10:00,31.31,31.36,31.3,31.35,39100.0,17.9366,17.9652,17.9309,17.9595,39100.0
2006-03-21 14:20:00,31.34,31.35,31.26,31.29,59400.0,17.9538,17.9595,17.908,17.9251,59400.0
2006-03-21 14:30:00,31.3,31.3,31.27,31.3,39900.0,17.9309,17.9309,17.9137,17.9309,39900.0
2006-03-21 14:40:00,31.31,31.33,31.28,31.28,51800.0,17.9366,17.9481,17.9194,17.9194,51800.0
2006-03-21 14:50:00,31.28,31.32,31.25,31.26,48000.0,17.9194,17.9423,17.9022,17.908,48000.0
2006-03-21 15:00:00,31.26,31.32,31.24,31.26,69000.0,17.908,17.9423,17.8965,17.908,69000.0
2006-03-21 15:10:00,31.26,31.34,31.25,31.33,66900.0,17.908,17.9538,17.9022,17.9481,66900.0
2006-03-21 15:20:00,31.33,31.33,31.27,31.28,45300.0,17.9481,17.9481,17.9137,17.9194,45300.0
2006-03-21 15:30:00,31.28,31.32,31.27,31.3,84700.0,17.9194,17.9423,17.9137,17.9309,84700.0
2006-03-21 15:40:00,31.3,31.31,31.28,31.29,69500.0,17.9309,17.9366,17.9194,17.9251,69500.0
2006-03-21 15:50:00,31.3,31.31,31.26,31.28,74900.0,17.9309,17.9366,17.908,17.9194,74900.0
2006-03-22 09:30:00,31.2,31.27,31.13,31.23,53000.0,17.8736,17.9137,17.8335,17.8908,53000.0
2006-03-22 09:40:00,31.24,31.28,31.21,31.24,31300.0,17.8965,17.9194,17.8793,17.8965,31300.0
2006-03-22 09:50:00,31.24,31.28,31.19,31.2,25100.0,17.8965,17.9194,17.8679,17.8736,25100.0
2006-03-22 10:00:00,31.19,31.26,31.19,31.23,77200.0,17.8679,17.908,17.8679,17.8908,77200.0
2006-03-22 10:10:00,31.22,31.25,31.21,31.23,43500.0,17.885,17.9022,17.8793,17.8908,43500.0
2006-03-22 10:20:00,31.24,31.28,31.23,31.23,33600.0,17.8965,17.9194,17.8908,17.8908,33600.0
2006-03-22 10:30:00,31.23,31.25,31.22,31.22,50800.0,17.8908,17.9022,17.885,17.885,50800.0
2006-03-22 10:40:00,31.22,31.22,31.15,31.17,48300.0,17.885,17.885,17.8449,17.8564,48300.0
2006-03-22 10:50:00,31.18,31.2,31.14,31.15,25100.0,17.8621,17.8736,17.8392,17.8449,25100.0
2006-03-22 11:00:00,31.15,31.2,31.14,31.19,28400.0,17.8449,17.8736,17.8392,17.8679,28400.0
2006-03-22 11:10:00,31.19,31.2,31.17,31.19,47400.0,17.8679,17.8736,17.8564,17.8679,47400.0
2006-03-22 11:20:00,31.19,31.2,31.17,31.2,49200.0,17.8679,17.8736,17.8564,17.8736,49200.0
2006-03-22 11:30:00,31.2,31.21,31.19,31.21,26800.0,17.8736,17.8793,17.8679,17.8793,26800.0
2006-03-22 11:40:00,31.21,31.26,31.21,31.25,199700.0,17.8793,17.908,17.8793,17.9022,199700.0
2006-03-22 11:50:00,31.25,31.26,31.24,31.25,33500.0,17.9022,17.908,17.8965,17.9022,33500.0
2006-03-22 12:00:00,31.25,31.26,31.2,31.22,43600.0,17.9022,17.908,17.8736,17.885,43600.0
2006-03-22 12:10:00,31.21,31.23,31.2,31.21,28300.0,17.8793,17.8908,17.8736,17.8793,28300.0
2006-03-22 12:20:00,31.21,31.24,31.2,31.23,32600.0,17.8793,17.8965,17.8736,17.8908,32600.0
2006-03-22 12:30:00,31.23,31.25,31.23,31.25,13600.0,17.8908,17.9022,17.8908,17.9022,13600.0
2006-03-22 12:40:00,31.25,31.26,31.23,31.24,27200.0,17.9022,17.908,17.8908,17.8965,27200.0
2006-03-22 12:50:00,31.23,31.24,31.23,31.24,61700.0,17.8908,17.8965,17.8908,17.8965,61700.0
2006-03-22 13:00:00,31.24,31.26,31.23,31.25,36100.0,17.8965,17.908,17.8908,17.9022,36100.0
2006-03-22 13:10:00,31.25,31.26,31.23,31.25,55000.0,17.9022,17.908,17.8908,17.9022,55000.0
2006-03-22 13:20:00,31.26,31.26,31.25,31.25,36900.0,17.908,17.908,17.9022,17.9022,36900.0
2006-03-22 13:30:00,31.25,31.27,31.25,31.26,41700.0,17.9022,17.9137,17.9022,17.908,41700.0
2006-03-22 13:40:00,31.25,31.26,31.24,31.26,30700.0,17.9022,17.908,17.8965,17.908,30700.0
2006-03-22 13:50:00,31.25,31.26,31.25,31.25,33700.0,17.9022,17.908,17.9022,17.9022,33700.0
2006-03-22 14:00:00,31.25,31.27,31.25,31.26,74100.0,17.9022,17.9137,17.9022,17.908,74100.0
2006-03-22 14:10:00,31.26,31.33,31.26,31.32,72400.0,17.908,17.9481,17.908,17.9423,72400.0
2006-03-22 14:20:00,31.31,31.32,31.26,31.32,336100.0,17.9366,17.9423,17.908,17.9423,336100.0
2006-03-22 14:30:00,31.33,31.38,31.32,31.38,41000.0,17.9481,17.9767,17.9423,17.9767,41000.0
2006-03-22 14:40:00,31.38,31.41,31.37,31.38,39800.0,17.9767,17.9939,17.971,17.9767,39800.0
2006-03-22 14:50:00,31.38,31.48,31.38,31.46,56000.0,17.9767,18.034,17.9767,18.0225,56000.0
2006-03-22 15:00:00,31.45,31.46,31.41,31.44,70800.0,18.0168,18.0225,17.9939,18.0111,70800.0
2006-03-22 15:10:00,31.44,31.46,31.43,31.45,67400.0,18.0111,18.0225,18.0053,18.0168,67400.0
2006-03-22 15:20:00,31.45,31.47,31.45,31.46,61000.0,18.0168,18.0283,18.0168,18.0225,61000.0
2006-03-22 15:30:00,31.46,31.5,31.46,31.49,116700.0,18.0225,18.0454,18.0225,18.0397,116700.0
2006-03-22 15:40:00,31.48,31.56,31.48,31.55,138900.0,18.034,18.0798,18.034,18.0741,138900.0
2006-03-22 15:50:00,31.54,31.55,31.48,31.49,80000.0,18.0684,18.0741,18.034,18.0397,80000.0
2006-03-23 09:30:00,32.1,32.15,32.02,32.05,240700.0,18.3892,18.4178,18.3433,18.3605,240700.0
2006-03-23 09:40:00,32.05,32.17,32.05,32.17,131000.0,18.3605,18.4293,18.3605,18.4293,131000.0
2006-03-23 09:50:00,32.18,32.28,32.16,32.27,212300.0,18.435,18.4923,18.4235,18.4866,212300.0
2006-03-23 10:00:00,32.27,32.33,32.17,32.25,188000.0,18.4866,18.5209,18.4293,18.4751,188000.0
2006-03-23 10:10:00,32.24,32.27,32.1,32.16,237100.0,18.4694,18.4866,18.3892,18.4235,237100.0
2006-03-23 10:20:00,32.16,32.2,32.1,32.15,130800.0,18.4235,18.4465,18.3892,18.4178,130800.0
2006-03-23 10:30:00,32.14,32.24,32.12,32.23,108100.0,18.4121,18.4694,18.4006,18.4636,108100.0
2006-03-23 10:40:00,32.23,32.25,32.18,32.23,85300.0,18.4636,18.4751,18.435,18.4636,85300.0
2006-03-23 10:50:00,32.23,32.24,32.15,32.18,106800.0,18.4636,18.4694,18.4178,18.435,106800.0
2006-03-23 11:00:00,32.18,32.19,32.15,32.16,85200.0,18.435,18.4407,18.4178,18.4235,85200.0
2006-03-23 11:10:00,32.17,32.19,32.15,32.18,378700.0,18.4293,18.4407,18.4178,18.435,378700.0
2006-03-23 11:20:00,32.18,32.28,32.17,32.28,144700.0,18.435,18.4923,18.4293,18.4923,144700.0
2006-03-23 11:30:00,32.28,32.33,32.27,32.31,99000.0,18.4923,18.5209,18.4866,18.5095,99000.0
2006-03-23 11:40:00,32.32,32.44,32.3,32.39,138200.0,18.5152,18.5839,18.5037,18.5553,138200.0
2006-03-23 11:50:00,32.4,32.43,32.37,32.38,56300.0,18.561,18.5782,18.5438,18.5496,56300.0
2006-03-23 12:00:00,32.38,32.45,32.38,32.4,66300.0,18.5496,18.5897,18.5496,18.561,66300.0
2006-03-23 12:10:00,32.41,32.44,32.4,32.44,55700.0,18.5668,18.5839,18.561,18.5839,55700.0
2006-03-23 12:20:00,32.44,32.45,32.39,32.4,65200.0,18.5839,18.5897,18.5553,18.561,65200.0
2006-03-23 12:30:00,32.41,32.42,32.35,32.41,97800.0,18.5668,18.5725,18.5324,18.5668,97800.0
2006-03-23 12:40:00,32.42,32.48,32.41,32.46,88700.0,18.5725,18.6069,18.5668,18.5954,88700.0
2006-03-23 12:50:00,32.48,32.48,32.4,32.42,43900.0,18.6069,18.6069,18.561,18.5725,43900.0
2006-03-23 13:00:00,32.42,32.45,32.41,32.45,70600.0,18.5725,18.5897,18.5668,18.5897,70600.0
2006-03-23 13:10:00,32.46,32.47,32.4,32.41,82800.0,18.5954,18.6011,18.561,18.5668,82800.0
2006-03-23 13:20:00,32.42,32.44,32.41,32.43,61600.0,18.5725,18.5839,18.5668,18.5782,61600.0
2006-03-23 13:30:00,32.44,32.46,32.4,32.43,106600.0,18.5839,18.5954,18.561,18.5782,106600.0
2006-03-23 13:40:00,32.43,32.45,32.4,32.44,102100.0,18.5782,18.5897,18.561,18.5839,102100.0
2006-03-23 13:50:00,32.44,32.48,32.4,32.41,145200.0,18.5839,18.6069,18.561,18.5668,145200.0
2006-03-23 14:00:00,32.41,32.44,32.4,32.43,84100.0,18.5668,18.5839,18.561,18.5782,84100.0
2006-03-23 14:10:00,32.43,32.43,32.4,32.42,86800.0,18.5782,18.5782,18.561,18.5725,86800.0
2006-03-23 14:20:00,32.43,32.44,32.39,32.4,163000.0,18.5782,18.5839,18.5553,18.561,163000.0
2006-03-23 14:30:00,32.41,32.41,32.35,32.36,77200.0,18.5668,18.5668,18.5324,18.5381,77200.0
2006-03-23 14:40:00,32.36,32.37,32.32,32.36,124400.0,18.5381,18.5438,18.5152,18.5381,124400.0
2006-03-23 14:50:00,32.37,32.4,32.35,32.39,188600.0,18.5438,18.561,18.5324,18.5553,188600.0
2006-03-23 15:00:00,32.39,32.4,32.35,32.39,98200.0,18.5553,18.561,18.5324,18.5553,98200.0
2006-03-23 15:10:00,32.39,32.43,32.36,32.41,140500.0,18.5553,18.5782,18.5381,18.5668,140500.0
2006-03-23 15:20:00,32.42,32.45,32.36,32.4,246200.0,18.5725,18.5897,18.5381,18.561,246200.0
2006-03-23 15:30:00,32.4,32.44,32.39,32.43,109300.0,18.561,18.5839,18.5553,18.5782,109300.0
2006-03-23 15:40:00,32.43,32.43,32.37,32.37,214000.0,18.5782,18.5782,18.5438,18.5438,214000.0
2006-03-23 15:50:00,32.38,32.39,32.33,32.37,381600.0,18.5496,18.5553,18.5209,18.5438,381600.0
2006-03-24 09:30:00,32.24,32.35,32.18,32.22,94000.0,18.4694,18.5324,18.435,18.4579,94000.0
2006-03-24 09:40:00,32.23,32.31,32.2,32.26,96400.0,18.4636,18.5095,18.4465,18.4808,96400.0
2006-03-24 09:50:00,32.27,32.31,32.25,32.28,57300.0,18.4866,18.5095,18.4751,18.4923,57300.0
2006-03-24 10:00:00,32.3,32.46,32.28,32.34,40500.0,18.5037,18.5954,18.4923,18.5267,40500.0
2006-03-24 10:10:00,32.35,32.43,32.32,32.39,52200.0,18.5324,18.5782,18.5152,18.5553,52200.0
2006-03-24 10:20:00,32.38,32.48,32.37,32.45,50400.0,18.5496,18.6069,18.5438,18.5897,50400.0
2006-03-24 10:30:00,32.46,32.55,32.41,32.47,167800.0,18.5954,18.647,18.5668,18.6011,167800.0
2006-03-24 10:40:00,32.47,32.56,32.47,32.54,117700.0,18.6011,18.6527,18.6011,18.6412,117700.0
2006-03-24 10:50:00,32.52,32.55,32.49,32.53,76400.0,18.6298,18.647,18.6126,18.6355,76400.0
2006-03-24 11:00:00,32.52,32.54,32.49,32.5,105300.0,18.6298,18.6412,18.6126,18.6183,105300.0
2006-03-24 11:10:00,32.5,32.51,32.46,32.47,119400.0,18.6183,18.624,18.5954,18.6011,119400.0
2006-03-24 11:20:00,32.46,32.49,32.42,32.47,82900.0,18.5954,18.6126,18.5725,18.6011,82900.0
2006-03-24 11:30:00,32.47,32.51,32.47,32.49,120700.0,18.6011,18.624,18.6011,18.6126,120700.0
2006-03-24 11:40:00,32.48,32.5,32.46,32.46,62700.0,18.6069,18.6183,18.5954,18.5954,62700.0
2006-03-24 11:50:00,32.47,32.5,32.45,32.47,87200.0,18.6011,18.6183,18.5897,18.6011,87200.0
2006-03-24 12:00:00,32.47,32.48,32.43,32.45,64000.0,18.6011,18.6069,18.5782,18.5897,64000.0
2006-03-24 12:10:00,32.44,32.47,32.44,32.45,31400.0,18.5839,18.6011,18.5839,18.5897,31400.0
2006-03-24 12:20:00,32.45,32.46,32.44,32.44,22400.0,18.5897,18.5954,18.5839,18.5839,22400.0
2006-03-24 12:30:00,32.44,32.49,32.43,32.48,95700.0,18.5839,18.6126,18.5782,18.6069,95700.0
2006-03-24 12:40:00,32.48,32.48,32.44,32.46,48400.0,18.6069,18.6069,18.5839,18.5954,48400.0
2006-03-24 12:50:00,32.46,32.48,32.43,32.45,71800.0,18.5954,18.6069,18.5782,18.5897,71800.0
2006-03-24 13:00:00,32.45,32.45,32.35,32.41,72200.0,18.5897,18.5897,18.5324,18.5668,72200.0
2006-03-24 13:10:00,32.41,32.42,32.37,32.41,57600.0,18.5668,18.5725,18.5438,18.5668,57600.0
2006-03-24 13:20:00,32.41,32.44,32.37,32.43,97500.0,18.5668,18.5839,18.5438,18.5782,97500.0
2006-03-24 13:30:00,32.42,32.49,32.41,32.42,59900.0,18.5725,18.6126,18.5668,18.5725,59900.0
2006-03-24 13:40:00,32.42,32.43,32.37,32.41,32900.0,18.5725,18.5782,18.5438,18.5668,32900.0
2006-03-24 13:50:00,32.42,32.45,32.4,32.43,46400.0,18.5725,18.5897,18.561,18.5782,46400.0
2006-03-24 14:00:00,32.42,32.42,32.36,32.38,71500.0,18.5725,18.5725,18.5381,18.5496,71500.0
2006-03-24 14:10:00,32.37,32.4,32.36,32.37,67100.0,18.5438,18.561,18.5381,18.5438,67100.0
2006-03-24 14:20:00,32.37,32.39,32.32,32.33,97700.0,18.5438,18.5553,18.5152,18.5209,97700.0
2006-03-24 14:30:00,32.33,32.33,32.29,32.3,106900.0,18.5209,18.5209,18.498,18.5037,106900.0
2006-03-24 14:40:00,32.3,32.44,32.3,32.42,134800.0,18.5037,18.5839,18.5037,18.5725,134800.0
2006-03-24 14:50:00,32.42,32.46,32.41,32.44,131000.0,18.5725,18.5954,18.5668,18.5839,131000.0
2006-03-24 15:00:00,32.45,32.48,32.44,32.47,57900.0,18.5897,18.6069,18.5839,18.6011,57900.0
2006-03-24 15:10:00,32.47,32.48,32.42,32.42,92400.0,18.6011,18.6069,18.5725,18.5725,92400.0
2006-03-24 15:20:00,32.42,32.45,32.4,32.4,136000.0,18.5725,18.5897,18.561,18.561,136000.0
2006-03-24 15:30:00,32.4,32.42,32.4,32.4,73100.0,18.561,18.5725,18.561,18.561,73100.0
2006-03-24 15:40:00,32.4,32.43,32.31,32.42,139700.0,18.561,18.5782,18.5095,18.5725,139700.0
2006-03-24 15:50:00,32.43,32.49,32.43,32.46,267100.0,18.5782,18.6126,18.5782,18.5954,267100.0
2006-03-27 09:30:00,32.35,32.39,32.31,32.34,100600.0,18.5324,18.5553,18.5095,18.5267,100600.0
2006-03-27 09:40:00,32.34,32.38,32.31,32.33,50500.0,18.5267,18.5496,18.5095,18.5209,50500.0
2006-03-27 09:50:00,32.33,32.38,32.32,32.32,37200.0,18.5209,18.5496,18.5152,18.5152,37200.0
2006-03-27 10:00:00,32.32,32.33,32.22,32.29,45100.0,18.5152,18.5209,18.4579,18.498,45100.0
2006-03-27 10:10:00,32.28,32.35,32.25,32.29,60300.0,18.4923,18.5324,18.4751,18.498,60300.0
2006-03-27 10:20:00,32.29,32.3,32.21,32.27,48100.0,18.498,18.5037,18.4522,18.4866,48100.0
2006-03-27 10:30:00,32.26,32.26,32.2,32.22,32300.0,18.4808,18.4808,18.4465,18.4579,32300.0
2006-03-27 10:40:00,32.22,32.24,32.19,32.21,51700.0,18.4579,18.4694,18.4407,18.4522,51700.0
2006-03-27 10:50:00,32.21,32.27,32.2,32.25,39100.0,18.4522,18.4866,18.4465,18.4751,39100.0
2006-03-27 11:00:00,32.25,32.25,32.16,32.2,83700.0,18.4751,18.4751,18.4235,18.4465,83700.0
2006-03-27 11:10:00,32.19,32.24,32.17,32.24,58400.0,18.4407,18.4694,18.4293,18.4694,58400.0
2006-03-27 11:20:00,32.24,32.24,32.18,32.18,22400.0,18.4694,18.4694,18.435,18.435,22400.0
2006-03-27 11:30:00,32.18,32.19,32.17,32.19,52200.0,18.435,18.4407,18.4293,18.4407,52200.0
2006-03-27 11:40:00,32.19,32.2,32.18,32.2,71800.0,18.4407,18.4465,18.435,18.4465,71800.0
2006-03-27 11:50:00,32.2,32.21,32.17,32.17,39100.0,18.4465,18.4522,18.4293,18.4293,39100.0
2006-03-27 12:00:00,32.17,32.17,32.15,32.15,33100.0,18.4293,18.4293,18.4178,18.4178,33100.0
2006-03-27 12:10:00,32.15,32.18,32.13,32.15,50300.0,18.4178,18.435,18.4064,18.4178,50300.0
2006-03-27 12:20:00,32.15,32.22,32.14,32.22,57100.0,18.4178,18.4579,18.4121,18.4579,57100.0
2006-03-27 12:30:00,32.2,32.24,32.19,32.21,48100.0,18.4465,18.4694,18.4407,18.4522,48100.0
2006-03-27 12:40:00,32.21,32.22,32.2,32.22,59300.0,18.4522,18.4579,18.4465,18.4579,59300.0
2006-03-27 12:50:00,32.2,32.21,32.17,32.18,36500.0,18.4465,18.4522,18.4293,18.435,36500.0
2006-03-27 13:00:00,32.18,32.21,32.18,32.2,29100.0,18.435,18.4522,18.435,18.4465,29100.0
2006-03-27 13:10:00,32.19,32.22,32.19,32.22,51700.0,18.4407,18.4579,18.4407,18.4579,51700.0
2006-03-27 13:20:00,32.21,32.22,32.18,32.18,28400.0,18.4522,18.4579,18.435,18.435,28400.0
2006-03-27 13:30:00,32.18,32.18,32.15,32.15,93500.0,18.435,18.435,18.4178,18.4178,93500.0
2006-03-27 13:40:00,32.15,32.15,32.11,32.14,45700.0,18.4178,18.4178,18.3949,18.4121,45700.0
2006-03-27 13:50:00,32.14,32.18,32.13,32.14,48300.0,18.4121,18.435,18.4064,18.4121,48300.0
2006-03-27 14:00:00,32.14,32.16,32.06,32.07,82100.0,18.4121,18.4235,18.3663,18.372,82100.0
2006-03-27 14:10:00,32.07,32.08,32.03,32.04,83800.0,18.372,18.3777,18.3491,18.3548,83800.0
2006-03-27 14:20:00,32.04,32.08,32.02,32.05,67500.0,18.3548,18.3777,18.3433,18.3605,67500.0
2006-03-27 14:30:00,32.04,32.07,32.01,32.04,48400.0,18.3548,18.372,18.3376,18.3548,48400.0
2006-03-27 14:40:00,32.03,32.11,32.03,32.11,75200.0,18.3491,18.3949,18.3491,18.3949,75200.0
2006-03-27 14:50:00,32.1,32.11,32.08,32.11,53500.0,18.3892,18.3949,18.3777,18.3949,53500.0
2006-03-27 15:00:00,32.11,32.16,32.11,32.16,39400.0,18.3949,18.4235,18.3949,18.4235,39400.0
2006-03-27 15:10:00,32.16,32.19,32.15,32.19,43600.0,18.4235,18.4407,18.4178,18.4407,43600.0
2006-03-27 15:20:00,32.2,32.22,32.15,32.15,56200.0,18.4465,18.4579,18.4178,18.4178,56200.0
2006-03-27 15:30:00,32.16,32.2,32.15,32.2,48600.0,18.4235,18.4465,18.4178,18.4465,48600.0
2006-03-27 15:40:00,32.19,32.24,32.19,32.21,72600.0,18.4407,18.4694,18.4407,18.4522,72600.0
2006-03-27 15:50:00,32.21,32.24,32.18,32.23,129600.0,18.4522,18.4694,18.435,18.4636,129600.0
2006-03-28 09:30:00,32.1,32.19,31.73,32.07,74300.0,18.3892,18.4407,18.1772,18.372,74300.0
2006-03-28 09:40:00,32.07,32.07,31.9,32.01,91100.0,18.372,18.372,18.2746,18.3376,91100.0
2006-03-28 09:50:00,32.01,32.14,32.01,32.09,51100.0,18.3376,18.4121,18.3376,18.3834,51100.0
2006-03-28 10:00:00,32.11,32.2,32.04,32.15,88300.0,18.3949,18.4465,18.3548,18.4178,88300.0
2006-03-28 10:10:00,32.15,32.22,32.14,32.21,53300.0,18.4178,18.4579,18.4121,18.4522,53300.0
2006-03-28 10:20:00,32.21,32.24,32.17,32.2,39700.0,18.4522,18.4694,18.4293,18.4465,39700.0
2006-03-28 10:30:00,32.2,32.22,32.19,32.2,30600.0,18.4465,18.4579,18.4407,18.4465,30600.0
2006-03-28 10:40:00,32.2,32.21,32.14,32.14,26000.0,18.4465,18.4522,18.4121,18.4121,26000.0
2006-03-28 10:50:00,32.19,32.21,32.16,32.18,22500.0,18.4407,18.4522,18.4235,18.435,22500.0
2006-03-28 11:00:00,32.19,32.21,32.18,32.19,131700.0,18.4407,18.4522,18.435,18.4407,131700.0
2006-03-28 11:10:00,32.19,32.21,32.17,32.19,25200.0,18.4407,18.4522,18.4293,18.4407,25200.0
2006-03-28 11:20:00,32.19,32.21,32.19,32.21,19600.0,18.4407,18.4522,18.4407,18.4522,19600.0
2006-03-28 11:30:00,32.21,32.21,32.13,32.14,34900.0,18.4522,18.4522,18.4064,18.4121,34900.0
2006-03-28 11:40:00,32.14,32.14,32.1,32.1,54400.0,18.4121,18.4121,18.3892,18.3892,54400.0
2006-03-28 11:50:00,32.1,32.15,32.1,32.14,21600.0,18.3892,18.4178,18.3892,18.4121,21600.0
2006-03-28 12:00:00,32.13,32.15,32.13,32.14,25900.0,18.4064,18.4178,18.4064,18.4121,25900.0
2006-03-28 12:10:00,32.14,32.19,32.13,32.17,27200.0,18.4121,18.4407,18.4064,18.4293,27200.0
2006-03-28 12:20:00,32.17,32.19,32.16,32.18,24300.0,18.4293,18.4407,18.4235,18.435,24300.0
2006-03-28 12:30:00,32.18,32.19,32.16,32.17,28100.0,18.435,18.4407,18.4235,18.4293,28100.0
2006-03-28 12:40:00,32.16,32.18,32.15,32.16,50100.0,18.4235,18.435,18.4178,18.4235,50100.0
2006-03-28 12:50:00,32.16,32.19,32.16,32.18,17900.0,18.4235,18.4407,18.4235,18.435,17900.0
2006-03-28 13:00:00,32.18,32.19,32.17,32.18,15900.0,18.435,18.4407,18.4293,18.435,15900.0
2006-03-28 13:10:00,32.18,32.19,32.16,32.16,22400.0,18.435,18.4407,18.4235,18.4235,22400.0
2006-03-28 13:20:00,32.16,32.18,32.15,32.15,22600.0,18.4235,18.435,18.4178,18.4178,22600.0
2006-03-28 13:30:00,32.16,32.19,32.14,32.19,90700.0,18.4235,18.4407,18.4121,18.4407,90700.0
2006-03-28 13:40:00,32.18,32.18,32.15,32.16,42400.0,18.435,18.435,18.4178,18.4235,42400.0
2006-03-28 13:50:00,32.16,32.17,32.15,32.16,53100.0,18.4235,18.4293,18.4178,18.4235,53100.0
2006-03-28 14:00:00,32.16,32.2,32.15,32.19,59100.0,18.4235,18.4465,18.4178,18.4407,59100.0
2006-03-28 14:10:00,32.19,32.29,32.18,32.21,72300.0,18.4407,18.498,18.435,18.4522,72300.0
2006-03-28 14:20:00,32.2,32.22,32.12,32.14,190400.0,18.4465,18.4579,18.4006,18.4121,190400.0
2006-03-28 14:30:00,32.13,32.17,32.12,32.16,262500.0,18.4064,18.4293,18.4006,18.4235,262500.0
2006-03-28 14:40:00,32.15,32.18,32.15,32.18,50300.0,18.4178,18.435,18.4178,18.435,50300.0
2006-03-28 14:50:00,32.17,32.19,32.14,32.16,57100.0,18.4293,18.4407,18.4121,18.4235,57100.0
2006-03-28 15:00:00,32.17,32.18,32.12,32.16,83100.0,18.4293,18.435,18.4006,18.4235,83100.0
2006-03-28 15:10:00,32.16,32.18,32.14,32.17,65600.0,18.4235,18.435,18.4121,18.4293,65600.0
2006-03-28 15:20:00,32.17,32.23,32.17,32.18,54300.0,18.4293,18.4636,18.4293,18.435,54300.0
2006-03-28 15:30:00,32.19,32.19,32.15,32.16,51000.0,18.4407,18.4407,18.4178,18.4235,51000.0
2006-03-28 15:40:00,32.16,32.16,32.15,32.16,60200.0,18.4235,18.4235,18.4178,18.4235,60200.0
2006-03-28 15:50:00,32.17,32.18,32.13,32.13,114600.0,18.4293,18.435,18.4064,18.4064,114600.0
2006-03-29 09:30:00,32.05,32.19,32.04,32.14,60300.0,18.3605,18.4407,18.3548,18.4121,60300.0
2006-03-29 09:40:00,32.14,32.16,32.1,32.11,31500.0,18.4121,18.4235,18.3892,18.3949,31500.0
2006-03-29 09:50:00,32.11,32.16,32.04,32.16,65000.0,18.3949,18.4235,18.3548,18.4235,65000.0
2006-03-29 10:00:00,32.15,32.15,32.13,32.14,57100.0,18.4178,18.4178,18.4064,18.4121,57100.0
2006-03-29 10:10:00,32.14,32.17,32.13,32.15,47900.0,18.4121,18.4293,18.4064,18.4178,47900.0
2006-03-29 10:20:00,32.14,32.15,32.09,32.09,175800.0,18.4121,18.4178,18.3834,18.3834,175800.0
2006-03-29 10:30:00,32.09,32.16,32.09,32.13,106900.0,18.3834,18.4235,18.3834,18.4064,106900.0
2006-03-29 10:40:00,32.12,32.13,32.11,32.11,37600.0,18.4006,18.4064,18.3949,18.3949,37600.0
2006-03-29 10:50:00,32.12,32.13,32.08,32.08,41400.0,18.4006,18.4064,18.3777,18.3777,41400.0
2006-03-29 11:00:00,32.08,32.11,32.05,32.11,50100.0,18.3777,18.3949,18.3605,18.3949,50100.0
2006-03-29 11:10:00,32.11,32.15,32.1,32.12,43500.0,18.3949,18.4178,18.3892,18.4006,43500.0
2006-03-29 11:20:00,32.12,32.18,32.12,32.16,50100.0,18.4006,18.435,18.4006,18.4235,50100.0
2006-03-29 11:30:00,32.16,32.2,32.13,32.13,39200.0,18.4235,18.4465,18.4064,18.4064,39200.0
2006-03-29 11:40:00,32.13,32.17,32.12,32.16,38600.0,18.4064,18.4293,18.4006,18.4235,38600.0
2006-03-29 11:50:00,32.17,32.17,32.14,32.16,67900.0,18.4293,18.4293,18.4121,18.4235,67900.0
2006-03-29 12:00:00,32.16,32.19,32.15,32.15,20200.0,18.4235,18.4407,18.4178,18.4178,20200.0
2006-03-29 12:10:00,32.15,32.15,32.11,32.11,33200.0,18.4178,18.4178,18.3949,18.3949,33200.0
2006-03-29 12:20:00,32.12,32.13,32.1,32.11,36500.0,18.4006,18.4064,18.3892,18.3949,36500.0
2006-03-29 12:30:00,32.11,32.16,32.11,32.13,59500.0,18.3949,18.4235,18.3949,18.4064,59500.0
2006-03-29 12:40:00,32.13,32.15,32.12,32.14,16900.0,18.4064,18.4178,18.4006,18.4121,16900.0
2006-03-29 12:50:00,32.14,32.15,32.12,32.12,33900.0,18.4121,18.4178,18.4006,18.4006,33900.0
2006-03-29 13:00:00,32.12,32.14,32.12,32.12,23000.0,18.4006,18.4121,18.4006,18.4006,23000.0
2006-03-29 13:10:00,32.13,32.19,32.12,32.19,49900.0,18.4064,18.4407,18.4006,18.4407,49900.0
2006-03-29 13:20:00,32.19,32.19,32.12,32.12,45100.0,18.4407,18.4407,18.4006,18.4006,45100.0
2006-03-29 13:30:00,32.13,32.15,32.13,32.14,33100.0,18.4064,18.4178,18.4064,18.4121,33100.0
2006-03-29 13:40:00,32.14,32.16,32.12,32.15,35300.0,18.4121,18.4235,18.4006,18.4178,35300.0
2006-03-29 13:50:00,32.15,32.17,32.15,32.15,37300.0,18.4178,18.4293,18.4178,18.4178,37300.0
2006-03-29 14:00:00,32.15,32.16,32.15,32.16,33700.0,18.4178,18.4235,18.4178,18.4235,33700.0
2006-03-29 14:10:00,32.15,32.16,32.14,32.15,82300.0,18.4178,18.4235,18.4121,18.4178,82300.0
2006-03-29 14:20:00,32.15,32.17,32.14,32.15,87300.0,18.4178,18.4293,18.4121,18.4178,87300.0
2006-03-29 14:30:00,32.16,32.2,32.15,32.18,147700.0,18.4235,18.4465,18.4178,18.435,147700.0
2006-03-29 14:40:00,32.18,32.19,32.16,32.16,48900.0,18.435,18.4407,18.4235,18.4235,48900.0
2006-03-29 14:50:00,32.16,32.21,32.16,32.16,62300.0,18.4235,18.4522,18.4235,18.4235,62300.0
2006-03-29 15:00:00,32.17,32.2,32.16,32.17,67400.0,18.4293,18.4465,18.4235,18.4293,67400.0
2006-03-29 15:10:00,32.17,32.2,32.17,32.18,78900.0,18.4293,18.4465,18.4293,18.435,78900.0
2006-03-29 15:20:00,32.18,32.22,32.17,32.19,69900.0,18.435,18.4579,18.4293,18.4407,69900.0
2006-03-29 15:30:00,32.19,32.22,32.18,32.2,68400.0,18.4407,18.4579,18.435,18.4465,68400.0
2006-03-29 15:40:00,32.2,32.21,32.13,32.14,94200.0,18.4465,18.4522,18.4064,18.4121,94200.0
2006-03-29 15:50:00,32.13,32.16,32.13,32.15,146200.0,18.4064,18.4235,18.4064,18.4178,146200.0
2006-03-30 09:30:00,32.07,32.17,32.0,32.11,109600.0,18.372,18.4293,18.3319,18.3949,109600.0
2006-03-30 09:40:00,32.12,32.19,32.1,32.16,99600.0,18.4006,18.4407,18.3892,18.4235,99600.0
2006-03-30 09:50:00,32.15,32.29,32.13,32.25,60500.0,18.4178,18.498,18.4064,18.4751,60500.0
2006-03-30 10:00:00,32.25,32.31,32.23,32.29,42100.0,18.4751,18.5095,18.4636,18.498,42100.0
2006-03-30 10:10:00,32.28,32.28,32.15,32.24,89100.0,18.4923,18.4923,18.4178,18.4694,89100.0
2006-03-30 10:20:00,32.24,32.26,32.22,32.25,63100.0,18.4694,18.4808,18.4579,18.4751,63100.0
2006-03-30 10:30:00,32.25,32.25,32.2,32.24,69700.0,18.4751,18.4751,18.4465,18.4694,69700.0
2006-03-30 10:40:00,32.24,32.25,32.21,32.22,128800.0,18.4694,18.4751,18.4522,18.4579,128800.0
2006-03-30 10:50:00,32.23,32.24,32.2,32.21,80400.0,18.4636,18.4694,18.4465,18.4522,80400.0
2006-03-30 11:00:00,32.2,32.22,32.18,32.19,44300.0,18.4465,18.4579,18.435,18.4407,44300.0
2006-03-30 11:10:00,32.19,32.22,32.19,32.21,80200.0,18.4407,18.4579,18.4407,18.4522,80200.0
2006-03-30 11:20:00,32.21,32.23,32.2,32.21,62400.0,18.4522,18.4636,18.4465,18.4522,62400.0
2006-03-30 11:30:00,32.22,32.3,32.2,32.2,89000.0,18.4579,18.5037,18.4465,18.4465,89000.0
2006-03-30 11:40:00,32.21,32.25,32.2,32.24,25500.0,18.4522,18.4751,18.4465,18.4694,25500.0
2006-03-30 11:50:00,32.24,32.24,32.2,32.2,32400.0,18.4694,18.4694,18.4465,18.4465,32400.0
2006-03-30 12:00:00,32.21,32.22,32.18,32.2,54600.0,18.4522,18.4579,18.435,18.4465,54600.0
2006-03-30 12:10:00,32.2,32.21,32.19,32.21,15000.0,18.4465,18.4522,18.4407,18.4522,15000.0
2006-03-30 12:20:00,32.2,32.25,32.2,32.23,33200.0,18.4465,18.4751,18.4465,18.4636,33200.0
2006-03-30 12:30:00,32.23,32.23,32.18,32.2,26800.0,18.4636,18.4636,18.435,18.4465,26800.0
2006-03-30 12:40:00,32.2,32.22,32.16,32.19,42500.0,18.4465,18.4579,18.4235,18.4407,42500.0
2006-03-30 12:50:00,32.19,32.23,32.17,32.22,23000.0,18.4407,18.4636,18.4293,18.4579,23000.0
2006-03-30 13:00:00,32.21,32.22,32.2,32.21,21600.0,18.4522,18.4579,18.4465,18.4522,21600.0
2006-03-30 13:10:00,32.21,32.21,32.18,32.18,59500.0,18.4522,18.4522,18.435,18.435,59500.0
2006-03-30 13:20:00,32.18,32.22,32.17,32.18,29600.0,18.435,18.4579,18.4293,18.435,29600.0
2006-03-30 13:30:00,32.18,32.18,32.15,32.16,56600.0,18.435,18.435,18.4178,18.4235,56600.0
2006-03-30 13:40:00,32.16,32.18,32.15,32.16,29700.0,18.4235,18.435,18.4178,18.4235,29700.0
2006-03-30 13:50:00,32.17,32.21,32.15,32.2,47300.0,18.4293,18.4522,18.4178,18.4465,47300.0
2006-03-30 14:00:00,32.2,32.21,32.2,32.2,39700.0,18.4465,18.4522,18.4465,18.4465,39700.0
2006-03-30 14:10:00,32.21,32.23,32.2,32.2,36400.0,18.4522,18.4636,18.4465,18.4465,36400.0
2006-03-30 14:20:00,32.2,32.22,32.2,32.21,54500.0,18.4465,18.4579,18.4465,18.4522,54500.0
2006-03-30 14:30:00,32.2,32.21,32.2,32.2,19300.0,18.4465,18.4522,18.4465,18.4465,19300.0
2006-03-30 14:40:00,32.2,32.23,32.2,32.21,72800.0,18.4465,18.4636,18.4465,18.4522,72800.0
2006-03-30 14:50:00,32.21,32.22,32.2,32.21,63300.0,18.4522,18.4579,18.4465,18.4522,63300.0
2006-03-30 15:00:00,32.22,32.22,32.2,32.2,40900.0,18.4579,18.4579,18.4465,18.4465,40900.0
2006-03-30 15:10:00,32.21,32.23,32.2,32.21,37600.0,18.4522,18.4636,18.4465,18.4522,37600.0
2006-03-30 15:20:00,32.21,32.23,32.2,32.22,34700.0,18.4522,18.4636,18.4465,18.4579,34700.0
2006-03-30 15:30:00,32.22,32.23,32.2,32.22,45700.0,18.4579,18.4636,18.4465,18.4579,45700.0
2006-03-30 15:40:00,32.22,32.22,32.2,32.2,111300.0,18.4579,18.4579,18.4465,18.4465,111300.0
2006-03-30 15:50:00,32.2,32.23,32.2,32.2,149000.0,18.4465,18.4636,18.4465,18.4465,149000.0
2006-03-31 09:30:00,32.1,32.19,32.08,32.1,84200.0,18.3892,18.4407,18.3777,18.3892,84200.0
2006-03-31 09:40:00,32.1,32.17,32.04,32.15,78500.0,18.3892,18.4293,18.3548,18.4178,78500.0
2006-03-31 09:50:00,32.15,32.17,32.15,32.16,34600.0,18.4178,18.4293,18.4178,18.4235,34600.0
2006-03-31 10:00:00,32.17,32.18,32.14,32.15,77400.0,18.4293,18.435,18.4121,18.4178,77400.0
2006-03-31 10:10:00,32.15,32.15,32.11,32.12,47300.0,18.4178,18.4178,18.3949,18.4006,47300.0
2006-03-31 10:20:00,32.12,32.14,32.04,32.04,45400.0,18.4006,18.4121,18.3548,18.3548,45400.0
2006-03-31 10:30:00,32.04,32.11,32.02,32.1,38500.0,18.3548,18.3949,18.3433,18.3892,38500.0
2006-03-31 10:40:00,32.08,32.13,32.04,32.07,29200.0,18.3777,18.4064,18.3548,18.372,29200.0
2006-03-31 10:50:00,32.07,32.1,32.01,32.07,49900.0,18.372,18.3892,18.3376,18.372,49900.0
2006-03-31 11:00:00,32.06,32.06,31.95,32.02,52500.0,18.3663,18.3663,18.3032,18.3433,52500.0
2006-03-31 11:10:00,32.02,32.03,32.0,32.0,27200.0,18.3433,18.3491,18.3319,18.3319,27200.0
2006-03-31 11:20:00,32.0,32.01,31.98,31.99,65500.0,18.3319,18.3376,18.3204,18.3262,65500.0
2006-03-31 11:30:00,31.98,32.03,31.97,32.03,95300.0,18.3204,18.3491,18.3147,18.3491,95300.0
2006-03-31 11:40:00,32.02,32.06,32.02,32.05,60000.0,18.3433,18.3663,18.3433,18.3605,60000.0
2006-03-31 11:50:00,32.05,32.06,32.01,32.02,48200.0,18.3605,18.3663,18.3376,18.3433,48200.0
2006-03-31 12:00:00,32.01,32.02,32.0,32.01,50400.0,18.3376,18.3433,18.3319,18.3376,50400.0
2006-03-31 12:10:00,32.05,32.08,32.01,32.06,36700.0,18.3605,18.3777,18.3376,18.3663,36700.0
2006-03-31 12:20:00,32.06,32.07,32.05,32.07,42700.0,18.3663,18.372,18.3605,18.372,42700.0
2006-03-31 12:30:00,32.06,32.07,32.05,32.07,26500.0,18.3663,18.372,18.3605,18.372,26500.0
2006-03-31 12:40:00,32.07,32.07,32.05,32.06,93500.0,18.372,18.372,18.3605,18.3663,93500.0
2006-03-31 12:50:00,32.05,32.06,32.04,32.04,45800.0,18.3605,18.3663,18.3548,18.3548,45800.0
2006-03-31 13:00:00,32.04,32.05,32.03,32.04,72500.0,18.3548,18.3605,18.3491,18.3548,72500.0
2006-03-31 13:10:00,32.04,32.08,32.04,32.06,18700.0,18.3548,18.3777,18.3548,18.3663,18700.0
2006-03-31 13:20:00,32.06,32.07,32.05,32.05,33000.0,18.3663,18.372,18.3605,18.3605,33000.0
2006-03-31 13:30:00,32.05,32.06,32.05,32.05,43500.0,18.3605,18.3663,18.3605,18.3605,43500.0
2006-03-31 13:40:00,32.05,32.1,32.05,32.07,52500.0,18.3605,18.3892,18.3605,18.372,52500.0
2006-03-31 13:50:00,32.07,32.08,32.06,32.07,41000.0,18.372,18.3777,18.3663,18.372,41000.0
2006-03-31 14:00:00,32.07,32.08,32.06,32.07,42500.0,18.372,18.3777,18.3663,18.372,42500.0
2006-03-31 14:10:00,32.07,32.08,32.05,32.05,73700.0,18.372,18.3777,18.3605,18.3605,73700.0
2006-03-31 14:20:00,32.05,32.07,32.05,32.06,117400.0,18.3605,18.372,18.3605,18.3663,117400.0
2006-03-31 14:30:00,32.06,32.07,32.05,32.06,39300.0,18.3663,18.372,18.3605,18.3663,39300.0
2006-03-31 14:40:00,32.05,32.07,32.05,32.05,73000.0,18.3605,18.372,18.3605,18.3605,73000.0
2006-03-31 14:50:00,32.05,32.08,32.05,32.05,44200.0,18.3605,18.3777,18.3605,18.3605,44200.0
2006-03-31 15:00:00,32.05,32.07,32.05,32.07,46500.0,18.3605,18.372,18.3605,18.372,46500.0
2006-03-31 15:10:00,32.06,32.11,32.06,32.1,97100.0,18.3663,18.3949,18.3663,18.3892,97100.0
2006-03-31 15:20:00,32.1,32.11,32.1,32.11,47200.0,18.3892,18.3949,18.3892,18.3949,47200.0
2006-03-31 15:30:00,32.1,32.11,32.09,32.1,106600.0,18.3892,18.3949,18.3834,18.3892,106600.0
2006-03-31 15:40:00,32.1,32.1,31.99,32.03,147200.0,18.3892,18.3892,18.3262,18.3491,147200.0
2006-03-31 15:50:00,32.03,32.04,32.02,32.04,241900.0,18.3491,18.3548,18.3433,18.3548,241900.0
2006-04-03 09:30:00,31.99,32.05,31.92,32.02,129300.0,18.3262,18.3605,18.2861,18.3433,129300.0
2006-04-03 09:40:00,32.01,32.04,31.95,31.96,38900.0,18.3376,18.3548,18.3032,18.309,38900.0
2006-04-03 09:50:00,31.95,31.96,31.85,31.86,85500.0,18.3032,18.309,18.2459,18.2517,85500.0
2006-04-03 10:00:00,31.85,31.91,31.76,31.88,63400.0,18.2459,18.2803,18.1944,18.2631,63400.0
2006-04-03 10:10:00,31.9,31.9,31.77,31.88,61400.0,18.2746,18.2746,18.2001,18.2631,61400.0
2006-04-03 10:20:00,31.88,31.98,31.87,31.94,46500.0,18.2631,18.3204,18.2574,18.2975,46500.0
2006-04-03 10:30:00,31.93,31.98,31.92,31.97,49500.0,18.2918,18.3204,18.2861,18.3147,49500.0
2006-04-03 10:40:00,31.98,32.01,31.97,31.97,74500.0,18.3204,18.3376,18.3147,18.3147,74500.0
2006-04-03 10:50:00,31.96,31.98,31.92,31.96,65700.0,18.309,18.3204,18.2861,18.309,65700.0
2006-04-03 11:00:00,31.97,32.0,31.93,32.0,106800.0,18.3147,18.3319,18.2918,18.3319,106800.0
2006-04-03 11:10:00,32.0,32.01,32.0,32.01,24800.0,18.3319,18.3376,18.3319,18.3376,24800.0
2006-04-03 11:20:00,32.01,32.04,32.0,32.02,43900.0,18.3376,18.3548,18.3319,18.3433,43900.0
2006-04-03 11:30:00,32.02,32.03,32.0,32.03,49700.0,18.3433,18.3491,18.3319,18.3491,49700.0
2006-04-03 11:40:00,32.03,32.1,32.01,32.08,74400.0,18.3491,18.3892,18.3376,18.3777,74400.0
2006-04-03 11:50:00,32.08,32.12,32.05,32.11,35800.0,18.3777,18.4006,18.3605,18.3949,35800.0
2006-04-03 12:00:00,32.12,32.12,32.06,32.06,36200.0,18.4006,18.4006,18.3663,18.3663,36200.0
2006-04-03 12:10:00,32.07,32.07,32.02,32.03,31800.0,18.372,18.372,18.3433,18.3491,31800.0
2006-04-03 12:20:00,32.03,32.03,31.98,32.0,59400.0,18.3491,18.3491,18.3204,18.3319,59400.0
2006-04-03 12:30:00,32.01,32.01,31.97,31.98,28900.0,18.3376,18.3376,18.3147,18.3204,28900.0
2006-04-03 12:40:00,31.97,31.98,31.96,31.98,24900.0,18.3147,18.3204,18.309,18.3204,24900.0
2006-04-03 12:50:00,31.98,32.01,31.97,32.01,34000.0,18.3204,18.3376,18.3147,18.3376,34000.0
2006-04-03 13:00:00,32.0,32.01,31.96,32.0,50800.0,18.3319,18.3376,18.309,18.3319,50800.0
2006-04-03 13:10:00,32.0,32.01,31.98,32.01,42800.0,18.3319,18.3376,18.3204,18.3376,42800.0
2006-04-03 13:20:00,32.01,32.01,31.98,32.0,16200.0,18.3376,18.3376,18.3204,18.3319,16200.0
2006-04-03 13:30:00,32.0,32.01,31.96,31.99,51300.0,18.3319,18.3376,18.309,18.3262,51300.0
2006-04-03 13:40:00,31.99,32.0,31.98,32.0,66200.0,18.3262,18.3319,18.3204,18.3319,66200.0
2006-04-03 13:50:00,31.99,32.0,31.98,31.99,37900.0,18.3262,18.3319,18.3204,18.3262,37900.0
2006-04-03 14:00:00,32.0,32.02,31.99,32.0,92200.0,18.3319,18.3433,18.3262,18.3319,92200.0
2006-04-03 14:10:00,32.02,32.02,31.98,32.0,59700.0,18.3433,18.3433,18.3204,18.3319,59700.0
2006-04-03 14:20:00,31.99,32.06,31.99,32.05,74900.0,18.3262,18.3663,18.3262,18.3605,74900.0
2006-04-03 14:30:00,32.05,32.07,32.04,32.04,92200.0,18.3605,18.372,18.3548,18.3548,92200.0
2006-04-03 14:40:00,32.05,32.07,32.02,32.05,54500.0,18.3605,18.372,18.3433,18.3605,54500.0
2006-04-03 14:50:00,32.05,32.08,32.05,32.07,56800.0,18.3605,18.3777,18.3605,18.372,56800.0
2006-04-03 15:00:00,32.08,32.09,32.02,32.06,82300.0,18.3777,18.3834,18.3433,18.3663,82300.0
2006-04-03 15:10:00,32.05,32.15,32.05,32.15,79100.0,18.3605,18.4178,18.3605,18.4178,79100.0
2006-04-03 15:20:00,32.14,32.15,32.08,32.08,67300.0,18.4121,18.4178,18.3777,18.3777,67300.0
2006-04-03 15:30:00,32.08,32.09,32.0,32.02,125400.0,18.3777,18.3834,18.3319,18.3433,125400.0
2006-04-03 15:40:00,32.01,32.04,32.0,32.03,107600.0,18.3376,18.3548,18.3319,18.3491,107600.0
2006-04-03 15:50:00,32.04,32.05,32.01,32.01,109000.0,18.3548,18.3605,18.3376,18.3376,109000.0
2006-04-04 09:30:00,32.12,32.14,32.08,32.08,101400.0,18.4006,18.4121,18.3777,18.3777,101400.0
2006-04-04 09:40:00,32.08,32.1,31.91,31.91,126700.0,18.3777,18.3892,18.2803,18.2803,126700.0
2006-04-04 09:50:00,31.91,31.98,31.82,31.86,79400.0,18.2803,18.3204,18.2288,18.2517,79400.0
2006-04-04 10:00:00,31.84,31.96,31.84,31.88,60700.0,18.2402,18.309,18.2402,18.2631,60700.0
2006-04-04 10:10:00,31.89,31.91,31.87,31.9,38900.0,18.2689,18.2803,18.2574,18.2746,38900.0
2006-04-04 10:20:00,31.9,31.97,31.9,31.91,70500.0,18.2746,18.3147,18.2746,18.2803,70500.0
2006-04-04 10:30:00,31.92,31.98,31.92,31.95,153700.0,18.2861,18.3204,18.2861,18.3032,153700.0
2006-04-04 10:40:00,31.95,31.97,31.95,31.96,68100.0,18.3032,18.3147,18.3032,18.309,68100.0
2006-04-04 10:50:00,31.95,31.98,31.9,31.9,21700.0,18.3032,18.3204,18.2746,18.2746,21700.0
2006-04-04 11:00:00,31.9,31.94,31.88,31.88,53000.0,18.2746,18.2975,18.2631,18.2631,53000.0
2006-04-04 11:10:00,31.88,31.9,31.86,31.86,15700.0,18.2631,18.2746,18.2517,18.2517,15700.0
2006-04-04 11:20:00,31.87,31.9,31.86,31.9,24000.0,18.2574,18.2746,18.2517,18.2746,24000.0
2006-04-04 11:30:00,31.89,31.91,31.89,31.9,32600.0,18.2689,18.2803,18.2689,18.2746,32600.0
2006-04-04 11:40:00,31.91,31.95,31.9,31.94,28400.0,18.2803,18.3032,18.2746,18.2975,28400.0
2006-04-04 11:50:00,31.94,31.95,31.9,31.92,37700.0,18.2975,18.3032,18.2746,18.2861,37700.0
2006-04-04 12:00:00,31.92,31.95,31.91,31.93,30200.0,18.2861,18.3032,18.2803,18.2918,30200.0
2006-04-04 12:10:00,31.93,31.94,31.88,31.88,87700.0,18.2918,18.2975,18.2631,18.2631,87700.0
2006-04-04 12:20:00,31.88,31.89,31.86,31.86,23400.0,18.2631,18.2689,18.2517,18.2517,23400.0
2006-04-04 12:30:00,31.86,31.86,31.79,31.8,207800.0,18.2517,18.2517,18.2116,18.2173,207800.0
2006-04-04 12:40:00,31.8,31.82,31.78,31.8,122200.0,18.2173,18.2288,18.2058,18.2173,122200.0
2006-04-04 12:50:00,31.8,31.83,31.8,31.83,72800.0,18.2173,18.2345,18.2173,18.2345,72800.0
2006-04-04 13:00:00,31.84,31.88,31.84,31.86,78700.0,18.2402,18.2631,18.2402,18.2517,78700.0
2006-04-04 13:10:00,31.86,31.91,31.85,31.91,106600.0,18.2517,18.2803,18.2459,18.2803,106600.0
2006-04-04 13:20:00,31.9,31.9,31.83,31.83,33700.0,18.2746,18.2746,18.2345,18.2345,33700.0
2006-04-04 13:30:00,31.82,31.83,31.77,31.82,38500.0,18.2288,18.2345,18.2001,18.2288,38500.0
2006-04-04 13:40:00,31.82,31.83,31.81,31.82,43100.0,18.2288,18.2345,18.223,18.2288,43100.0
2006-04-04 13:50:00,31.81,31.89,31.81,31.86,64200.0,18.223,18.2689,18.223,18.2517,64200.0
2006-04-04 14:00:00,31.86,31.87,31.82,31.82,47100.0,18.2517,18.2574,18.2288,18.2288,47100.0
2006-04-04 14:10:00,31.82,31.89,31.81,31.89,77100.0,18.2288,18.2689,18.223,18.2689,77100.0
2006-04-04 14:20:00,31.88,31.9,31.85,31.86,54400.0,18.2631,18.2746,18.2459,18.2517,54400.0
2006-04-04 14:30:00,31.86,31.89,31.84,31.84,67800.0,18.2517,18.2689,18.2402,18.2402,67800.0
2006-04-04 14:40:00,31.84,31.85,31.83,31.85,63900.0,18.2402,18.2459,18.2345,18.2459,63900.0
2006-04-04 14:50:00,31.85,31.85,31.82,31.82,36400.0,18.2459,18.2459,18.2288,18.2288,36400.0
2006-04-04 15:00:00,31.82,31.84,31.79,31.82,58300.0,18.2288,18.2402,18.2116,18.2288,58300.0
2006-04-04 15:10:00,31.82,31.86,31.8,31.8,73500.0,18.2288,18.2517,18.2173,18.2173,73500.0
2006-04-04 15:20:00,31.81,31.86,31.79,31.8,119900.0,18.223,18.2517,18.2116,18.2173,119900.0
2006-04-04 15:30:00,31.8,31.83,31.78,31.78,89100.0,18.2173,18.2345,18.2058,18.2058,89100.0
2006-04-04 15:40:00,31.78,31.81,31.71,31.74,103000.0,18.2058,18.223,18.1657,18.1829,103000.0
2006-04-04 15:50:00,31.73,31.75,31.7,31.74,137200.0,18.1772,18.1887,18.16,18.1829,137200.0
2006-04-05 09:30:00,31.35,31.62,31.33,31.59,139000.0,18.0556,18.2111,18.0441,18.1938,139000.0
2006-04-05 09:40:00,31.58,31.58,31.43,31.49,70800.0,18.1881,18.1881,18.1017,18.1362,70800.0
2006-04-05 09:50:00,31.5,31.54,31.48,31.52,62300.0,18.142,18.165,18.1305,18.1535,62300.0
2006-04-05 10:00:00,31.53,31.61,31.53,31.53,61600.0,18.1593,18.2054,18.1593,18.1593,61600.0
2006-04-05 10:10:00,31.54,31.54,31.41,31.45,53900.0,18.165,18.165,18.0902,18.1132,53900.0
2006-04-05 10:20:00,31.45,31.47,31.43,31.46,44400.0,18.1132,18.1247,18.1017,18.119,44400.0
2006-04-05 10:30:00,31.46,31.47,31.44,31.45,88500.0,18.119,18.1247,18.1074,18.1132,88500.0
2006-04-05 10:40:00,31.44,31.45,31.4,31.4,66400.0,18.1074,18.1132,18.0844,18.0844,66400.0
2006-04-05 10:50:00,31.4,31.4,31.35,31.36,60600.0,18.0844,18.0844,18.0556,18.0614,60600.0
2006-04-05 11:00:00,31.35,31.44,31.35,31.44,60600.0,18.0556,18.1074,18.0556,18.1074,60600.0
2006-04-05 11:10:00,31.42,31.48,31.42,31.48,92300.0,18.0959,18.1305,18.0959,18.1305,92300.0
2006-04-05 11:20:00,31.46,31.5,31.46,31.48,52100.0,18.119,18.142,18.119,18.1305,52100.0
2006-04-05 11:30:00,31.48,31.49,31.4,31.41,99700.0,18.1305,18.1362,18.0844,18.0902,99700.0
2006-04-05 11:40:00,31.42,31.44,31.32,31.32,67200.0,18.0959,18.1074,18.0383,18.0383,67200.0
2006-04-05 11:50:00,31.32,31.33,31.31,31.31,33000.0,18.0383,18.0441,18.0326,18.0326,33000.0
2006-04-05 12:00:00,31.31,31.33,31.28,31.33,36100.0,18.0326,18.0441,18.0153,18.0441,36100.0
2006-04-05 12:10:00,31.32,31.35,31.31,31.33,40300.0,18.0383,18.0556,18.0326,18.0441,40300.0
2006-04-05 12:20:00,31.34,31.35,31.31,31.33,40300.0,18.0499,18.0556,18.0326,18.0441,40300.0
2006-04-05 12:30:00,31.33,31.34,31.31,31.33,45100.0,18.0441,18.0499,18.0326,18.0441,45100.0
2006-04-05 12:40:00,31.34,31.42,31.33,31.4,65200.0,18.0499,18.0959,18.0441,18.0844,65200.0
2006-04-05 12:50:00,31.4,31.44,31.39,31.41,67500.0,18.0844,18.1074,18.0787,18.0902,67500.0
2006-04-05 13:00:00,31.41,31.46,31.32,31.37,71400.0,18.0902,18.119,18.0383,18.0671,71400.0
2006-04-05 13:10:00,31.37,31.41,31.35,31.4,67000.0,18.0671,18.0902,18.0556,18.0844,67000.0
2006-04-05 13:20:00,31.4,31.41,31.36,31.37,41800.0,18.0844,18.0902,18.0614,18.0671,41800.0
2006-04-05 13:30:00,31.38,31.39,31.36,31.36,30700.0,18.0729,18.0787,18.0614,18.0614,30700.0
2006-04-05 13:40:00,31.36,31.37,31.35,31.36,60000.0,18.0614,18.0671,18.0556,18.0614,60000.0
2006-04-05 13:50:00,31.36,31.43,31.36,31.41,41700.0,18.0614,18.1017,18.0614,18.0902,41700.0
2006-04-05 14:00:00,31.42,31.44,31.4,31.44,54600.0,18.0959,18.1074,18.0844,18.1074,54600.0
2006-04-05 14:10:00,31.44,31.46,31.42,31.43,51900.0,18.1074,18.119,18.0959,18.1017,51900.0
2006-04-05 14:20:00,31.43,31.43,31.42,31.42,33700.0,18.1017,18.1017,18.0959,18.0959,33700.0
2006-04-05 14:30:00,31.43,31.46,31.42,31.45,58200.0,18.1017,18.119,18.0959,18.1132,58200.0
2006-04-05 14:40:00,31.46,31.46,31.45,31.46,26900.0,18.119,18.119,18.1132,18.119,26900.0
2006-04-05 14:50:00,31.46,31.56,31.46,31.56,85600.0,18.119,18.1766,18.119,18.1766,85600.0
2006-04-05 15:00:00,31.56,31.6,31.55,31.6,140600.0,18.1766,18.1996,18.1708,18.1996,140600.0
2006-04-05 15:10:00,31.6,31.65,31.59,31.65,95300.0,18.1996,18.2284,18.1938,18.2284,95300.0
2006-04-05 15:20:00,31.65,31.7,31.65,31.7,141800.0,18.2284,18.2572,18.2284,18.2572,141800.0
2006-04-05 15:30:00,31.69,31.7,31.68,31.69,92200.0,18.2514,18.2572,18.2457,18.2514,92200.0
2006-04-05 15:40:00,31.7,31.77,31.7,31.76,90600.0,18.2572,18.2975,18.2572,18.2917,90600.0
2006-04-05 15:50:00,31.75,31.76,31.71,31.75,314300.0,18.286,18.2917,18.263,18.286,314300.0
2006-04-06 09:30:00,31.65,31.68,31.56,31.59,50700.0,18.2284,18.2457,18.1766,18.1938,50700.0
2006-04-06 09:40:00,31.62,31.65,31.53,31.53,45700.0,18.2111,18.2284,18.1593,18.1593,45700.0
2006-04-06 09:50:00,31.53,31.53,31.49,31.5,34500.0,18.1593,18.1593,18.1362,18.142,34500.0
2006-04-06 10:00:00,31.51,31.55,31.5,31.53,35000.0,18.1478,18.1708,18.142,18.1593,35000.0
2006-04-06 10:10:00,31.54,31.54,31.5,31.51,42700.0,18.165,18.165,18.142,18.1478,42700.0
2006-04-06 10:20:00,31.52,31.52,31.45,31.46,34600.0,18.1535,18.1535,18.1132,18.119,34600.0
2006-04-06 10:30:00,31.47,31.49,31.45,31.47,18400.0,18.1247,18.1362,18.1132,18.1247,18400.0
2006-04-06 10:40:00,31.47,31.49,31.43,31.43,24300.0,18.1247,18.1362,18.1017,18.1017,24300.0
2006-04-06 10:50:00,31.42,31.43,31.4,31.41,28100.0,18.0959,18.1017,18.0844,18.0902,28100.0
2006-04-06 11:00:00,31.41,31.42,31.39,31.4,26100.0,18.0902,18.0959,18.0787,18.0844,26100.0
2006-04-06 11:10:00,31.39,31.44,31.38,31.38,30300.0,18.0787,18.1074,18.0729,18.0729,30300.0
2006-04-06 11:20:00,31.38,31.41,31.37,31.41,31400.0,18.0729,18.0902,18.0671,18.0902,31400.0
2006-04-06 11:30:00,31.42,31.43,31.39,31.39,29300.0,18.0959,18.1017,18.0787,18.0787,29300.0
2006-04-06 11:40:00,31.4,31.42,31.39,31.4,39500.0,18.0844,18.0959,18.0787,18.0844,39500.0
2006-04-06 11:50:00,31.39,31.4,31.36,31.37,39300.0,18.0787,18.0844,18.0614,18.0671,39300.0
2006-04-06 12:00:00,31.37,31.37,31.32,31.35,33400.0,18.0671,18.0671,18.0383,18.0556,33400.0
2006-04-06 12:10:00,31.35,31.36,31.3,31.3,56000.0,18.0556,18.0614,18.0268,18.0268,56000.0
2006-04-06 12:20:00,31.29,31.35,31.27,31.33,39900.0,18.0211,18.0556,18.0095,18.0441,39900.0
2006-04-06 12:30:00,31.35,31.42,31.34,31.38,30700.0,18.0556,18.0959,18.0499,18.0729,30700.0
2006-04-06 12:40:00,31.37,31.4,31.35,31.38,39300.0,18.0671,18.0844,18.0556,18.0729,39300.0
2006-04-06 12:50:00,31.37,31.39,31.36,31.37,24200.0,18.0671,18.0787,18.0614,18.0671,24200.0
2006-04-06 13:00:00,31.37,31.4,31.37,31.39,21700.0,18.0671,18.0844,18.0671,18.0787,21700.0
2006-04-06 13:10:00,31.39,31.4,31.37,31.39,24400.0,18.0787,18.0844,18.0671,18.0787,24400.0
2006-04-06 13:20:00,31.38,31.41,31.38,31.4,30000.0,18.0729,18.0902,18.0729,18.0844,30000.0
2006-04-06 13:30:00,31.39,31.44,31.39,31.43,21300.0,18.0787,18.1074,18.0787,18.1017,21300.0
2006-04-06 13:40:00,31.42,31.48,31.41,31.44,24700.0,18.0959,18.1305,18.0902,18.1074,24700.0
2006-04-06 13:50:00,31.44,31.51,31.44,31.48,34500.0,18.1074,18.1478,18.1074,18.1305,34500.0
2006-04-06 14:00:00,31.48,31.52,31.48,31.51,32400.0,18.1305,18.1535,18.1305,18.1478,32400.0
2006-04-06 14:10:00,31.51,31.55,31.51,31.54,46900.0,18.1478,18.1708,18.1478,18.165,46900.0
2006-04-06 14:20:00,31.54,31.56,31.53,31.55,47900.0,18.165,18.1766,18.1593,18.1708,47900.0
2006-04-06 14:30:00,31.55,31.56,31.49,31.51,32900.0,18.1708,18.1766,18.1362,18.1478,32900.0
2006-04-06 14:40:00,31.5,31.51,31.45,31.46,28600.0,18.142,18.1478,18.1132,18.119,28600.0
2006-04-06 14:50:00,31.45,31.46,31.42,31.42,22300.0,18.1132,18.119,18.0959,18.0959,22300.0
2006-04-06 15:00:00,31.43,31.43,31.38,31.42,36600.0,18.1017,18.1017,18.0729,18.0959,36600.0
2006-04-06 15:10:00,31.4,31.49,31.4,31.45,47400.0,18.0844,18.1362,18.0844,18.1132,47400.0
2006-04-06 15:20:00,31.45,31.48,31.38,31.38,44600.0,18.1132,18.1305,18.0729,18.0729,44600.0
2006-04-06 15:30:00,31.38,31.39,31.34,31.39,68100.0,18.0729,18.0787,18.0499,18.0787,68100.0
2006-04-06 15:40:00,31.38,31.45,31.37,31.44,71100.0,18.0729,18.1132,18.0671,18.1074,71100.0
2006-04-06 15:50:00,31.44,31.45,31.4,31.4,76000.0,18.1074,18.1132,18.0844,18.0844,76000.0
2006-04-07 09:30:00,31.4,31.41,31.26,31.3,73700.0,18.0844,18.0902,18.0038,18.0268,73700.0
2006-04-07 09:40:00,31.29,31.47,31.29,31.39,164300.0,18.0211,18.1247,18.0211,18.0787,164300.0
2006-04-07 09:50:00,31.39,31.4,31.36,31.37,82900.0,18.0787,18.0844,18.0614,18.0671,82900.0
2006-04-07 10:00:00,31.38,31.51,31.36,31.47,77700.0,18.0729,18.1478,18.0614,18.1247,77700.0
2006-04-07 10:10:00,31.49,31.6,31.49,31.57,47400.0,18.1362,18.1996,18.1362,18.1823,47400.0
2006-04-07 10:20:00,31.55,31.59,31.5,31.53,72400.0,18.1708,18.1938,18.142,18.1593,72400.0
2006-04-07 10:30:00,31.53,31.59,31.52,31.57,102300.0,18.1593,18.1938,18.1535,18.1823,102300.0
2006-04-07 10:40:00,31.59,31.59,31.5,31.51,84200.0,18.1938,18.1938,18.142,18.1478,84200.0
2006-04-07 10:50:00,31.51,31.55,31.5,31.51,45500.0,18.1478,18.1708,18.142,18.1478,45500.0
2006-04-07 11:00:00,31.51,31.54,31.47,31.52,131200.0,18.1478,18.165,18.1247,18.1535,131200.0
2006-04-07 11:10:00,31.5,31.52,31.48,31.49,63400.0,18.142,18.1535,18.1305,18.1362,63400.0
2006-04-07 11:20:00,31.5,31.51,31.44,31.46,55500.0,18.142,18.1478,18.1074,18.119,55500.0
2006-04-07 11:30:00,31.46,31.46,31.42,31.44,70200.0,18.119,18.119,18.0959,18.1074,70200.0
2006-04-07 11:40:00,31.43,31.46,31.42,31.43,48600.0,18.1017,18.119,18.0959,18.1017,48600.0
2006-04-07 11:50:00,31.43,31.51,31.43,31.5,83800.0,18.1017,18.1478,18.1017,18.142,83800.0
2006-04-07 12:00:00,31.51,31.52,31.5,31.5,60600.0,18.1478,18.1535,18.142,18.142,60600.0
2006-04-07 12:10:00,31.5,31.53,31.5,31.53,61200.0,18.142,18.1593,18.142,18.1593,61200.0
2006-04-07 12:20:00,31.51,31.56,31.51,31.56,46200.0,18.1478,18.1766,18.1478,18.1766,46200.0
2006-04-07 12:30:00,31.55,31.58,31.51,31.52,70000.0,18.1708,18.1881,18.1478,18.1535,70000.0
2006-04-07 12:40:00,31.52,31.57,31.51,31.57,31700.0,18.1535,18.1823,18.1478,18.1823,31700.0
2006-04-07 12:50:00,31.56,31.57,31.51,31.51,44400.0,18.1766,18.1823,18.1478,18.1478,44400.0
2006-04-07 13:00:00,31.52,31.52,31.5,31.52,51700.0,18.1535,18.1535,18.142,18.1535,51700.0
2006-04-07 13:10:00,31.51,31.56,31.5,31.55,24800.0,18.1478,18.1766,18.142,18.1708,24800.0
2006-04-07 13:20:00,31.56,31.57,31.52,31.52,33000.0,18.1766,18.1823,18.1535,18.1535,33000.0
2006-04-07 13:30:00,31.54,31.59,31.52,31.53,80600.0,18.165,18.1938,18.1535,18.1593,80600.0
2006-04-07 13:40:00,31.53,31.55,31.5,31.5,92700.0,18.1593,18.1708,18.142,18.142,92700.0
2006-04-07 13:50:00,31.5,31.52,31.48,31.51,63800.0,18.142,18.1535,18.1305,18.1478,63800.0
2006-04-07 14:00:00,31.51,31.55,31.5,31.53,30300.0,18.1478,18.1708,18.142,18.1593,30300.0
2006-04-07 14:10:00,31.54,31.55,31.5,31.51,45600.0,18.165,18.1708,18.142,18.1478,45600.0
2006-04-07 14:20:00,31.5,31.52,31.5,31.51,69900.0,18.142,18.1535,18.142,18.1478,69900.0
2006-04-07 14:30:00,31.51,31.57,31.51,31.57,60100.0,18.1478,18.1823,18.1478,18.1823,60100.0
2006-04-07 14:40:00,31.56,31.67,31.56,31.66,72200.0,18.1766,18.2399,18.1766,18.2342,72200.0
2006-04-07 14:50:00,31.67,31.68,31.59,31.59,33800.0,18.2399,18.2457,18.1938,18.1938,33800.0
2006-04-07 15:00:00,31.59,31.61,31.56,31.6,61000.0,18.1938,18.2054,18.1766,18.1996,61000.0
2006-04-07 15:10:00,31.61,31.65,31.6,31.61,46900.0,18.2054,18.2284,18.1996,18.2054,46900.0
2006-04-07 15:20:00,31.62,31.65,31.6,31.63,128700.0,18.2111,18.2284,18.1996,18.2169,128700.0
2006-04-07 15:30:00,31.63,31.64,31.61,31.62,106400.0,18.2169,18.2226,18.2054,18.2111,106400.0
2006-04-07 15:40:00,31.63,31.77,31.61,31.77,168000.0,18.2169,18.2975,18.2054,18.2975,168000.0
2006-04-07 15:50:00,31.77,31.77,31.69,31.69,227000.0,18.2975,18.2975,18.2514,18.2514,227000.0
2006-04-10 09:30:00,31.63,31.66,31.5,31.59,101100.0,18.2169,18.2342,18.142,18.1938,101100.0
2006-04-10 09:40:00,31.6,31.67,31.55,31.56,64700.0,18.1996,18.2399,18.1708,18.1766,64700.0
2006-04-10 09:50:00,31.56,31.66,31.52,31.66,101700.0,18.1766,18.2342,18.1535,18.2342,101700.0
2006-04-10 10:00:00,31.66,31.68,31.62,31.65,50800.0,18.2342,18.2457,18.2111,18.2284,50800.0
2006-04-10 10:10:00,31.66,31.66,31.58,31.58,26900.0,18.2342,18.2342,18.1881,18.1881,26900.0
2006-04-10 10:20:00,31.58,31.58,31.47,31.47,43600.0,18.1881,18.1881,18.1247,18.1247,43600.0
2006-04-10 10:30:00,31.47,31.51,31.45,31.51,32100.0,18.1247,18.1478,18.1132,18.1478,32100.0
2006-04-10 10:40:00,31.51,31.6,31.51,31.6,44400.0,18.1478,18.1996,18.1478,18.1996,44400.0
2006-04-10 10:50:00,31.59,31.63,31.59,31.62,35100.0,18.1938,18.2169,18.1938,18.2111,35100.0
2006-04-10 11:00:00,31.62,31.62,31.59,31.62,52000.0,18.2111,18.2111,18.1938,18.2111,52000.0
2006-04-10 11:10:00,31.61,31.62,31.59,31.61,36500.0,18.2054,18.2111,18.1938,18.2054,36500.0
2006-04-10 11:20:00,31.61,31.68,31.61,31.63,67300.0,18.2054,18.2457,18.2054,18.2169,67300.0
2006-04-10 11:30:00,31.63,31.67,31.61,31.66,49600.0,18.2169,18.2399,18.2054,18.2342,49600.0
2006-04-10 11:40:00,31.67,31.7,31.65,31.69,51800.0,18.2399,18.2572,18.2284,18.2514,51800.0
2006-04-10 11:50:00,31.7,31.71,31.59,31.61,59400.0,18.2572,18.263,18.1938,18.2054,59400.0
2006-04-10 12:00:00,31.61,31.65,31.6,31.62,32400.0,18.2054,18.2284,18.1996,18.2111,32400.0
2006-04-10 12:10:00,31.6,31.62,31.6,31.6,29100.0,18.1996,18.2111,18.1996,18.1996,29100.0
2006-04-10 12:20:00,31.61,31.62,31.53,31.54,35300.0,18.2054,18.2111,18.1593,18.165,35300.0
2006-04-10 12:30:00,31.54,31.58,31.53,31.57,37900.0,18.165,18.1881,18.1593,18.1823,37900.0
2006-04-10 12:40:00,31.57,31.61,31.57,31.58,43300.0,18.1823,18.2054,18.1823,18.1881,43300.0
2006-04-10 12:50:00,31.59,31.59,31.52,31.53,27200.0,18.1938,18.1938,18.1535,18.1593,27200.0
2006-04-10 13:00:00,31.55,31.58,31.53,31.55,45400.0,18.1708,18.1881,18.1593,18.1708,45400.0
2006-04-10 13:10:00,31.55,31.56,31.46,31.46,31100.0,18.1708,18.1766,18.119,18.119,31100.0
2006-04-10 13:20:00,31.46,31.48,31.43,31.44,38500.0,18.119,18.1305,18.1017,18.1074,38500.0
2006-04-10 13:30:00,31.43,31.46,31.42,31.43,72900.0,18.1017,18.119,18.0959,18.1017,72900.0
2006-04-10 13:40:00,31.44,31.47,31.43,31.44,30900.0,18.1074,18.1247,18.1017,18.1074,30900.0
2006-04-10 13:50:00,31.44,31.49,31.44,31.47,32100.0,18.1074,18.1362,18.1074,18.1247,32100.0
2006-04-10 14:00:00,31.49,31.49,31.46,31.48,25100.0,18.1362,18.1362,18.119,18.1305,25100.0
2006-04-10 14:10:00,31.48,31.51,31.47,31.47,31100.0,18.1305,18.1478,18.1247,18.1247,31100.0
2006-04-10 14:20:00,31.48,31.52,31.44,31.45,46100.0,18.1305,18.1535,18.1074,18.1132,46100.0
2006-04-10 14:30:00,31.45,31.46,31.4,31.44,44600.0,18.1132,18.119,18.0844,18.1074,44600.0
2006-04-10 14:40:00,31.43,31.45,31.42,31.42,37400.0,18.1017,18.1132,18.0959,18.0959,37400.0
2006-04-10 14:50:00,31.42,31.44,31.36,31.44,53800.0,18.0959,18.1074,18.0614,18.1074,53800.0
2006-04-10 15:00:00,31.44,31.46,31.43,31.46,38500.0,18.1074,18.119,18.1017,18.119,38500.0
2006-04-10 15:10:00,31.45,31.46,31.44,31.45,43100.0,18.1132,18.119,18.1074,18.1132,43100.0
2006-04-10 15:20:00,31.46,31.46,31.43,31.43,55900.0,18.119,18.119,18.1017,18.1017,55900.0
2006-04-10 15:30:00,31.44,31.48,31.44,31.47,54100.0,18.1074,18.1305,18.1074,18.1247,54100.0
2006-04-10 15:40:00,31.47,31.52,31.46,31.52,65100.0,18.1247,18.1535,18.119,18.1535,65100.0
2006-04-10 15:50:00,31.52,31.53,31.49,31.5,79600.0,18.1535,18.1593,18.1362,18.142,79600.0
2006-04-11 09:30:00,31.53,31.62,31.51,31.57,56400.0,18.1593,18.2111,18.1478,18.1823,56400.0
2006-04-11 09:40:00,31.59,31.62,31.54,31.57,31500.0,18.1938,18.2111,18.165,18.1823,31500.0
2006-04-11 09:50:00,31.56,31.56,31.42,31.46,49800.0,18.1766,18.1766,18.0959,18.119,49800.0
2006-04-11 10:00:00,31.45,31.55,31.41,31.55,33700.0,18.1132,18.1708,18.0902,18.1708,33700.0
2006-04-11 10:10:00,31.55,31.56,31.47,31.47,34000.0,18.1708,18.1766,18.1247,18.1247,34000.0
2006-04-11 10:20:00,31.48,31.48,31.39,31.47,54400.0,18.1305,18.1305,18.0787,18.1247,54400.0
2006-04-11 10:30:00,31.46,31.48,31.4,31.46,22200.0,18.119,18.1305,18.0844,18.119,22200.0
2006-04-11 10:40:00,31.47,31.49,31.37,31.4,29800.0,18.1247,18.1362,18.0671,18.0844,29800.0
2006-04-11 10:50:00,31.39,31.42,31.37,31.4,34000.0,18.0787,18.0959,18.0671,18.0844,34000.0
2006-04-11 11:00:00,31.41,31.42,31.37,31.39,55700.0,18.0902,18.0959,18.0671,18.0787,55700.0
2006-04-11 11:10:00,31.39,31.46,31.37,31.44,41000.0,18.0787,18.119,18.0671,18.1074,41000.0
2006-04-11 11:20:00,31.44,31.55,31.44,31.52,50000.0,18.1074,18.1708,18.1074,18.1535,50000.0
2006-04-11 11:30:00,31.53,31.54,31.49,31.51,45200.0,18.1593,18.165,18.1362,18.1478,45200.0
2006-04-11 11:40:00,31.52,31.59,31.51,31.53,48500.0,18.1535,18.1938,18.1478,18.1593,48500.0
2006-04-11 11:50:00,31.53,31.55,31.49,31.51,35000.0,18.1593,18.1708,18.1362,18.1478,35000.0
2006-04-11 12:00:00,31.52,31.54,31.43,31.51,218400.0,18.1535,18.165,18.1017,18.1478,218400.0
2006-04-11 12:10:00,31.52,31.55,31.5,31.51,36600.0,18.1535,18.1708,18.142,18.1478,36600.0
2006-04-11 12:20:00,31.5,31.55,31.49,31.49,24500.0,18.142,18.1708,18.1362,18.1362,24500.0
2006-04-11 12:30:00,31.5,31.51,31.43,31.45,61400.0,18.142,18.1478,18.1017,18.1132,61400.0
2006-04-11 12:40:00,31.44,31.47,31.44,31.47,28800.0,18.1074,18.1247,18.1074,18.1247,28800.0
2006-04-11 12:50:00,31.46,31.46,31.39,31.4,36200.0,18.119,18.119,18.0787,18.0844,36200.0
2006-04-11 13:00:00,31.38,31.44,31.36,31.4,53800.0,18.0729,18.1074,18.0614,18.0844,53800.0
2006-04-11 13:10:00,31.39,31.45,31.39,31.42,33600.0,18.0787,18.1132,18.0787,18.0959,33600.0
2006-04-11 13:20:00,31.43,31.43,31.38,31.39,24100.0,18.1017,18.1017,18.0729,18.0787,24100.0
2006-04-11 13:30:00,31.39,31.46,31.35,31.38,97300.0,18.0787,18.119,18.0556,18.0729,97300.0
2006-04-11 13:40:00,31.38,31.44,31.38,31.4,60100.0,18.0729,18.1074,18.0729,18.0844,60100.0
2006-04-11 13:50:00,31.4,31.41,31.36,31.36,33300.0,18.0844,18.0902,18.0614,18.0614,33300.0
2006-04-11 14:00:00,31.36,31.43,31.36,31.42,23400.0,18.0614,18.1017,18.0614,18.0959,23400.0
2006-04-11 14:10:00,31.42,31.43,31.38,31.4,34000.0,18.0959,18.1017,18.0729,18.0844,34000.0
2006-04-11 14:20:00,31.41,31.42,31.36,31.4,29300.0,18.0902,18.0959,18.0614,18.0844,29300.0
2006-04-11 14:30:00,31.4,31.45,31.4,31.43,39900.0,18.0844,18.1132,18.0844,18.1017,39900.0
2006-04-11 14:40:00,31.45,31.48,31.4,31.42,54600.0,18.1132,18.1305,18.0844,18.0959,54600.0
2006-04-11 14:50:00,31.42,31.47,31.42,31.45,39500.0,18.0959,18.1247,18.0959,18.1132,39500.0
2006-04-11 15:00:00,31.45,31.47,31.41,31.45,48100.0,18.1132,18.1247,18.0902,18.1132,48100.0
2006-04-11 15:10:00,31.45,31.55,31.45,31.49,96400.0,18.1132,18.1708,18.1132,18.1362,96400.0
2006-04-11 15:20:00,31.49,31.5,31.44,31.47,85400.0,18.1362,18.142,18.1074,18.1247,85400.0
2006-04-11 15:30:00,31.45,31.48,31.4,31.46,94600.0,18.1132,18.1305,18.0844,18.119,94600.0
2006-04-11 15:40:00,31.47,31.53,31.45,31.52,78900.0,18.1247,18.1593,18.1132,18.1535,78900.0
2006-04-11 15:50:00,31.51,31.54,31.48,31.5,85700.0,18.1478,18.165,18.1305,18.142,85700.0
2006-04-12 09:30:00,31.5,31.58,31.46,31.55,63500.0,18.142,18.1881,18.119,18.1708,63500.0
2006-04-12 09:40:00,31.55,31.56,31.53,31.56,56900.0,18.1708,18.1766,18.1593,18.1766,56900.0
2006-04-12 09:50:00,31.55,31.58,31.54,31.57,39200.0,18.1708,18.1881,18.165,18.1823,39200.0
2006-04-12 10:00:00,31.57,31.65,31.55,31.62,51000.0,18.1823,18.2284,18.1708,18.2111,51000.0
2006-04-12 10:10:00,31.62,31.65,31.56,31.6,44600.0,18.2111,18.2284,18.1766,18.1996,44600.0
2006-04-12 10:20:00,31.58,31.61,31.55,31.58,78900.0,18.1881,18.2054,18.1708,18.1881,78900.0
2006-04-12 10:30:00,31.59,31.59,31.51,31.55,113300.0,18.1938,18.1938,18.1478,18.1708,113300.0
2006-04-12 10:40:00,31.55,31.59,31.53,31.57,62700.0,18.1708,18.1938,18.1593,18.1823,62700.0
2006-04-12 10:50:00,31.57,31.63,31.57,31.6,46000.0,18.1823,18.2169,18.1823,18.1996,46000.0
2006-04-12 11:00:00,31.6,31.63,31.59,31.62,42300.0,18.1996,18.2169,18.1938,18.2111,42300.0
2006-04-12 11:10:00,31.63,31.63,31.59,31.6,33200.0,18.2169,18.2169,18.1938,18.1996,33200.0
2006-04-12 11:20:00,31.6,31.63,31.57,31.61,31700.0,18.1996,18.2169,18.1823,18.2054,31700.0
2006-04-12 11:30:00,31.61,31.64,31.59,31.6,52900.0,18.2054,18.2226,18.1938,18.1996,52900.0
2006-04-12 11:40:00,31.62,31.63,31.59,31.61,54800.0,18.2111,18.2169,18.1938,18.2054,54800.0
2006-04-12 11:50:00,31.61,31.61,31.58,31.59,61300.0,18.2054,18.2054,18.1881,18.1938,61300.0
2006-04-12 12:00:00,31.58,31.61,31.57,31.58,60900.0,18.1881,18.2054,18.1823,18.1881,60900.0
2006-04-12 12:10:00,31.59,31.61,31.57,31.57,33400.0,18.1938,18.2054,18.1823,18.1823,33400.0
2006-04-12 12:20:00,31.57,31.63,31.56,31.62,45100.0,18.1823,18.2169,18.1766,18.2111,45100.0
2006-04-12 12:30:00,31.61,31.64,31.59,31.6,23100.0,18.2054,18.2226,18.1938,18.1996,23100.0
2006-04-12 12:40:00,31.58,31.63,31.58,31.6,33300.0,18.1881,18.2169,18.1881,18.1996,33300.0
2006-04-12 12:50:00,31.6,31.62,31.59,31.62,84700.0,18.1996,18.2111,18.1938,18.2111,84700.0
2006-04-12 13:00:00,31.61,31.63,31.6,31.6,61700.0,18.2054,18.2169,18.1996,18.1996,61700.0
2006-04-12 13:10:00,31.6,31.63,31.6,31.63,51000.0,18.1996,18.2169,18.1996,18.2169,51000.0
2006-04-12 13:20:00,31.64,31.64,31.6,31.61,23600.0,18.2226,18.2226,18.1996,18.2054,23600.0
2006-04-12 13:30:00,31.61,31.64,31.61,31.63,43800.0,18.2054,18.2226,18.2054,18.2169,43800.0
2006-04-12 13:40:00,31.63,31.63,31.6,31.61,43200.0,18.2169,18.2169,18.1996,18.2054,43200.0
2006-04-12 13:50:00,31.6,31.62,31.6,31.61,39500.0,18.1996,18.2111,18.1996,18.2054,39500.0
2006-04-12 14:00:00,31.61,31.61,31.57,31.57,53000.0,18.2054,18.2054,18.1823,18.1823,53000.0
2006-04-12 14:10:00,31.57,31.58,31.55,31.56,68500.0,18.1823,18.1881,18.1708,18.1766,68500.0
2006-04-12 14:20:00,31.56,31.62,31.56,31.61,88400.0,18.1766,18.2111,18.1766,18.2054,88400.0
2006-04-12 14:30:00,31.61,31.63,31.56,31.56,59100.0,18.2054,18.2169,18.1766,18.1766,59100.0
2006-04-12 14:40:00,31.56,31.62,31.56,31.6,38400.0,18.1766,18.2111,18.1766,18.1996,38400.0
2006-04-12 14:50:00,31.6,31.63,31.59,31.61,39500.0,18.1996,18.2169,18.1938,18.2054,39500.0
2006-04-12 15:00:00,31.61,31.63,31.59,31.61,74600.0,18.2054,18.2169,18.1938,18.2054,74600.0
2006-04-12 15:10:00,31.61,31.65,31.61,31.64,39000.0,18.2054,18.2284,18.2054,18.2226,39000.0
2006-04-12 15:20:00,31.64,31.64,31.62,31.64,46400.0,18.2226,18.2226,18.2111,18.2226,46400.0
2006-04-12 15:30:00,31.62,31.64,31.6,31.6,59600.0,18.2111,18.2226,18.1996,18.1996,59600.0
2006-04-12 15:40:00,31.6,31.64,31.6,31.63,77500.0,18.1996,18.2226,18.1996,18.2169,77500.0
2006-04-12 15:50:00,31.63,31.64,31.6,31.6,87900.0,18.2169,18.2226,18.1996,18.1996,87900.0
2006-04-13 09:30:00,31.58,31.58,31.46,31.48,43100.0,18.1881,18.1881,18.119,18.1305,43100.0
2006-04-13 09:40:00,31.47,31.49,31.44,31.49,27900.0,18.1247,18.1362,18.1074,18.1362,27900.0
2006-04-13 09:50:00,31.49,31.59,31.46,31.48,57500.0,18.1362,18.1938,18.119,18.1305,57500.0
2006-04-13 10:00:00,31.48,31.63,31.48,31.6,34100.0,18.1305,18.2169,18.1305,18.1996,34100.0
2006-04-13 10:10:00,31.62,31.65,31.55,31.55,38300.0,18.2111,18.2284,18.1708,18.1708,38300.0
2006-04-13 10:20:00,31.57,31.62,31.55,31.61,36900.0,18.1823,18.2111,18.1708,18.2054,36900.0
2006-04-13 10:30:00,31.61,31.62,31.57,31.58,38600.0,18.2054,18.2111,18.1823,18.1881,38600.0
2006-04-13 10:40:00,31.58,31.65,31.58,31.65,36500.0,18.1881,18.2284,18.1881,18.2284,36500.0
2006-04-13 10:50:00,31.64,31.64,31.6,31.62,22100.0,18.2226,18.2226,18.1996,18.2111,22100.0
2006-04-13 11:00:00,31.6,31.64,31.6,31.63,29300.0,18.1996,18.2226,18.1996,18.2169,29300.0
2006-04-13 11:10:00,31.63,31.65,31.61,31.62,24900.0,18.2169,18.2284,18.2054,18.2111,24900.0
2006-04-13 11:20:00,31.62,31.65,31.61,31.65,68000.0,18.2111,18.2284,18.2054,18.2284,68000.0
2006-04-13 11:30:00,31.65,31.69,31.65,31.69,24200.0,18.2284,18.2514,18.2284,18.2514,24200.0
2006-04-13 11:40:00,31.69,31.69,31.64,31.65,22000.0,18.2514,18.2514,18.2226,18.2284,22000.0
2006-04-13 11:50:00,31.64,31.69,31.63,31.67,27700.0,18.2226,18.2514,18.2169,18.2399,27700.0
2006-04-13 12:00:00,31.67,31.67,31.61,31.63,22100.0,18.2399,18.2399,18.2054,18.2169,22100.0
2006-04-13 12:10:00,31.63,31.64,31.59,31.61,28500.0,18.2169,18.2226,18.1938,18.2054,28500.0
2006-04-13 12:20:00,31.6,31.61,31.6,31.6,68100.0,18.1996,18.2054,18.1996,18.1996,68100.0
2006-04-13 12:30:00,31.61,31.64,31.6,31.63,25400.0,18.2054,18.2226,18.1996,18.2169,25400.0
2006-04-13 12:40:00,31.63,31.63,31.6,31.61,27100.0,18.2169,18.2169,18.1996,18.2054,27100.0
2006-04-13 12:50:00,31.61,31.69,31.6,31.63,45100.0,18.2054,18.2514,18.1996,18.2169,45100.0
2006-04-13 13:00:00,31.64,31.67,31.62,31.64,34000.0,18.2226,18.2399,18.2111,18.2226,34000.0
2006-04-13 13:10:00,31.63,31.65,31.61,31.61,15700.0,18.2169,18.2284,18.2054,18.2054,15700.0
2006-04-13 13:20:00,31.63,31.65,31.61,31.65,33000.0,18.2169,18.2284,18.2054,18.2284,33000.0
2006-04-13 13:30:00,31.65,31.68,31.65,31.65,19600.0,18.2284,18.2457,18.2284,18.2284,19600.0
2006-04-13 13:40:00,31.64,31.67,31.63,31.66,24400.0,18.2226,18.2399,18.2169,18.2342,24400.0
2006-04-13 13:50:00,31.65,31.71,31.65,31.71,27900.0,18.2284,18.263,18.2284,18.263,27900.0
2006-04-13 14:00:00,31.71,31.72,31.69,31.69,27500.0,18.263,18.2687,18.2514,18.2514,27500.0
2006-04-13 14:10:00,31.69,31.7,31.67,31.69,17300.0,18.2514,18.2572,18.2399,18.2514,17300.0
2006-04-13 14:20:00,31.68,31.7,31.68,31.69,26100.0,18.2457,18.2572,18.2457,18.2514,26100.0
2006-04-13 14:30:00,31.7,31.71,31.67,31.67,47800.0,18.2572,18.263,18.2399,18.2399,47800.0
2006-04-13 14:40:00,31.67,31.7,31.66,31.66,50600.0,18.2399,18.2572,18.2342,18.2342,50600.0
2006-04-13 14:50:00,31.66,31.66,31.59,31.6,173200.0,18.2342,18.2342,18.1938,18.1996,173200.0
2006-04-13 15:00:00,31.6,31.65,31.6,31.63,29800.0,18.1996,18.2284,18.1996,18.2169,29800.0
2006-04-13 15:10:00,31.62,31.67,31.62,31.66,43600.0,18.2111,18.2399,18.2111,18.2342,43600.0
2006-04-13 15:20:00,31.66,31.7,31.65,31.7,64300.0,18.2342,18.2572,18.2284,18.2572,64300.0
2006-04-13 15:30:00,31.69,31.7,31.64,31.64,43300.0,18.2514,18.2572,18.2226,18.2226,43300.0
2006-04-13 15:40:00,31.64,31.66,31.64,31.66,31600.0,18.2226,18.2342,18.2226,18.2342,31600.0
2006-04-13 15:50:00,31.67,31.71,31.65,31.66,61600.0,18.2399,18.263,18.2284,18.2342,61600.0
2006-04-17 09:30:00,31.57,31.58,31.48,31.48,56400.0,18.1823,18.1881,18.1305,18.1305,56400.0
2006-04-17 09:40:00,31.49,31.52,31.47,31.48,34300.0,18.1362,18.1535,18.1247,18.1305,34300.0
2006-04-17 09:50:00,31.48,31.54,31.48,31.52,32800.0,18.1305,18.165,18.1305,18.1535,32800.0
2006-04-17 10:00:00,31.52,31.53,31.5,31.53,38400.0,18.1535,18.1593,18.142,18.1593,38400.0
2006-04-17 10:10:00,31.53,31.53,31.48,31.48,89300.0,18.1593,18.1593,18.1305,18.1305,89300.0
2006-04-17 10:20:00,31.48,31.54,31.48,31.54,79500.0,18.1305,18.165,18.1305,18.165,79500.0
2006-04-17 10:30:00,31.53,31.54,31.5,31.51,42700.0,18.1593,18.165,18.142,18.1478,42700.0
2006-04-17 10:40:00,31.52,31.55,31.51,31.51,40700.0,18.1535,18.1708,18.1478,18.1478,40700.0
2006-04-17 10:50:00,31.51,31.55,31.51,31.55,27100.0,18.1478,18.1708,18.1478,18.1708,27100.0
2006-04-17 11:00:00,31.53,31.61,31.53,31.61,31900.0,18.1593,18.2054,18.1593,18.2054,31900.0
2006-04-17 11:10:00,31.61,31.61,31.56,31.57,30700.0,18.2054,18.2054,18.1766,18.1823,30700.0
2006-04-17 11:20:00,31.57,31.58,31.56,31.56,19300.0,18.1823,18.1881,18.1766,18.1766,19300.0
2006-04-17 11:30:00,31.57,31.61,31.56,31.6,45000.0,18.1823,18.2054,18.1766,18.1996,45000.0
2006-04-17 11:40:00,31.6,31.61,31.6,31.6,19900.0,18.1996,18.2054,18.1996,18.1996,19900.0
2006-04-17 11:50:00,31.6,31.61,31.58,31.6,29500.0,18.1996,18.2054,18.1881,18.1996,29500.0
2006-04-17 12:00:00,31.6,31.61,31.6,31.61,53400.0,18.1996,18.2054,18.1996,18.2054,53400.0
2006-04-17 12:10:00,31.6,31.61,31.6,31.6,52300.0,18.1996,18.2054,18.1996,18.1996,52300.0
2006-04-17 12:20:00,31.6,31.62,31.58,31.6,48900.0,18.1996,18.2111,18.1881,18.1996,48900.0
2006-04-17 12:30:00,31.6,31.61,31.6,31.61,20600.0,18.1996,18.2054,18.1996,18.2054,20600.0
2006-04-17 12:40:00,31.6,31.61,31.55,31.55,52500.0,18.1996,18.2054,18.1708,18.1708,52500.0
2006-04-17 12:50:00,31.56,31.61,31.55,31.6,48700.0,18.1766,18.2054,18.1708,18.1996,48700.0
2006-04-17 13:00:00,31.6,31.61,31.55,31.57,62600.0,18.1996,18.2054,18.1708,18.1823,62600.0
2006-04-17 13:10:00,31.57,31.58,31.57,31.58,22400.0,18.1823,18.1881,18.1823,18.1881,22400.0
2006-04-17 13:20:00,31.57,31.61,31.55,31.61,63600.0,18.1823,18.2054,18.1708,18.2054,63600.0
2006-04-17 13:30:00,31.6,31.61,31.58,31.58,42700.0,18.1996,18.2054,18.1881,18.1881,42700.0
2006-04-17 13:40:00,31.58,31.61,31.57,31.6,48900.0,18.1881,18.2054,18.1823,18.1996,48900.0
2006-04-17 13:50:00,31.6,31.61,31.55,31.57,97900.0,18.1996,18.2054,18.1708,18.1823,97900.0
2006-04-17 14:00:00,31.57,31.59,31.54,31.55,56000.0,18.1823,18.1938,18.165,18.1708,56000.0
2006-04-17 14:10:00,31.55,31.59,31.55,31.58,70800.0,18.1708,18.1938,18.1708,18.1881,70800.0
2006-04-17 14:20:00,31.57,31.61,31.57,31.57,59900.0,18.1823,18.2054,18.1823,18.1823,59900.0
2006-04-17 14:30:00,31.57,31.59,31.55,31.59,47000.0,18.1823,18.1938,18.1708,18.1938,47000.0
2006-04-17 14:40:00,31.58,31.61,31.58,31.6,42200.0,18.1881,18.2054,18.1881,18.1996,42200.0
2006-04-17 14:50:00,31.6,31.6,31.56,31.6,83900.0,18.1996,18.1996,18.1766,18.1996,83900.0
2006-04-17 15:00:00,31.6,31.61,31.6,31.6,38200.0,18.1996,18.2054,18.1996,18.1996,38200.0
2006-04-17 15:10:00,31.6,31.61,31.6,31.6,37500.0,18.1996,18.2054,18.1996,18.1996,37500.0
2006-04-17 15:20:00,31.6,31.62,31.6,31.61,23800.0,18.1996,18.2111,18.1996,18.2054,23800.0
2006-04-17 15:30:00,31.6,31.61,31.6,31.6,31200.0,18.1996,18.2054,18.1996,18.1996,31200.0
2006-04-17 15:40:00,31.6,31.61,31.6,31.6,39300.0,18.1996,18.2054,18.1996,18.1996,39300.0
2006-04-17 15:50:00,31.6,31.62,31.58,31.6,38300.0,18.1996,18.2111,18.1881,18.1996,38300.0
2006-04-18 09:30:00,31.6,31.67,31.59,31.64,53700.0,18.1996,18.2399,18.1938,18.2226,53700.0
2006-04-18 09:40:00,31.64,31.68,31.61,31.65,43900.0,18.2226,18.2457,18.2054,18.2284,43900.0
2006-04-18 09:50:00,31.64,31.69,31.62,31.68,14800.0,18.2226,18.2514,18.2111,18.2457,14800.0
2006-04-18 10:00:00,31.68,31.72,31.67,31.69,36900.0,18.2457,18.2687,18.2399,18.2514,36900.0
2006-04-18 10:10:00,31.69,31.72,31.69,31.69,30700.0,18.2514,18.2687,18.2514,18.2514,30700.0
2006-04-18 10:20:00,31.69,31.73,31.67,31.67,35800.0,18.2514,18.2745,18.2399,18.2399,35800.0
2006-04-18 10:30:00,31.68,31.68,31.65,31.66,19900.0,18.2457,18.2457,18.2284,18.2342,19900.0
2006-04-18 10:40:00,31.66,31.7,31.65,31.7,162700.0,18.2342,18.2572,18.2284,18.2572,162700.0
2006-04-18 10:50:00,31.68,31.7,31.68,31.68,20400.0,18.2457,18.2572,18.2457,18.2457,20400.0
2006-04-18 11:00:00,31.68,31.7,31.68,31.7,38800.0,18.2457,18.2572,18.2457,18.2572,38800.0
2006-04-18 11:10:00,31.7,31.75,31.69,31.73,61600.0,18.2572,18.286,18.2514,18.2745,61600.0
2006-04-18 11:20:00,31.73,31.74,31.68,31.72,52400.0,18.2745,18.2802,18.2457,18.2687,52400.0
2006-04-18 11:30:00,31.73,31.75,31.71,31.72,36600.0,18.2745,18.286,18.263,18.2687,36600.0
2006-04-18 11:40:00,31.72,31.73,31.7,31.7,43400.0,18.2687,18.2745,18.2572,18.2572,43400.0
2006-04-18 11:50:00,31.7,31.74,31.69,31.74,38300.0,18.2572,18.2802,18.2514,18.2802,38300.0
2006-04-18 12:00:00,31.73,31.76,31.72,31.76,86500.0,18.2745,18.2917,18.2687,18.2917,86500.0
2006-04-18 12:10:00,31.76,31.79,31.74,31.75,44700.0,18.2917,18.309,18.2802,18.286,44700.0
2006-04-18 12:20:00,31.74,31.77,31.72,31.75,15900.0,18.2802,18.2975,18.2687,18.286,15900.0
2006-04-18 12:30:00,31.74,31.74,31.63,31.64,53000.0,18.2802,18.2802,18.2169,18.2226,53000.0
2006-04-18 12:40:00,31.65,31.68,31.63,31.66,17500.0,18.2284,18.2457,18.2169,18.2342,17500.0
2006-04-18 12:50:00,31.65,31.72,31.65,31.72,16300.0,18.2284,18.2687,18.2284,18.2687,16300.0
2006-04-18 13:00:00,31.71,31.74,31.68,31.68,20400.0,18.263,18.2802,18.2457,18.2457,20400.0
2006-04-18 13:10:00,31.68,31.69,31.64,31.64,20300.0,18.2457,18.2514,18.2226,18.2226,20300.0
2006-04-18 13:20:00,31.63,31.65,31.6,31.61,13500.0,18.2169,18.2284,18.1996,18.2054,13500.0
2006-04-18 13:30:00,31.6,31.62,31.56,31.62,26300.0,18.1996,18.2111,18.1766,18.2111,26300.0
2006-04-18 13:40:00,31.62,31.62,31.58,31.59,16000.0,18.2111,18.2111,18.1881,18.1938,16000.0
2006-04-18 13:50:00,31.58,31.6,31.57,31.58,21600.0,18.1881,18.1996,18.1823,18.1881,21600.0
2006-04-18 14:00:00,31.57,31.72,31.57,31.69,62200.0,18.1823,18.2687,18.1823,18.2514,62200.0
2006-04-18 14:10:00,31.69,31.71,31.6,31.66,40200.0,18.2514,18.263,18.1996,18.2342,40200.0
2006-04-18 14:20:00,31.65,31.73,31.64,31.71,31600.0,18.2284,18.2745,18.2226,18.263,31600.0
2006-04-18 14:30:00,31.71,31.76,31.7,31.73,34200.0,18.263,18.2917,18.2572,18.2745,34200.0
2006-04-18 14:40:00,31.73,31.76,31.68,31.75,22600.0,18.2745,18.2917,18.2457,18.286,22600.0
2006-04-18 14:50:00,31.74,31.8,31.74,31.78,28200.0,18.2802,18.3148,18.2802,18.3033,28200.0
2006-04-18 15:00:00,31.78,31.81,31.77,31.8,36800.0,18.3033,18.3205,18.2975,18.3148,36800.0
2006-04-18 15:10:00,31.8,31.9,31.79,31.86,59100.0,18.3148,18.3724,18.309,18.3493,59100.0
2006-04-18 15:20:00,31.87,31.9,31.81,31.82,39300.0,18.3551,18.3724,18.3205,18.3263,39300.0
2006-04-18 15:30:00,31.82,31.86,31.69,31.83,60400.0,18.3263,18.3493,18.2514,18.3321,60400.0
2006-04-18 15:40:00,31.82,31.85,31.76,31.8,62200.0,18.3263,18.3436,18.2917,18.3148,62200.0
2006-04-18 15:50:00,31.82,31.82,31.74,31.76,79800.0,18.3263,18.3263,18.2802,18.2917,79800.0
2006-04-19 09:30:00,31.6,31.81,31.55,31.81,120700.0,18.1996,18.3205,18.1708,18.3205,120700.0
2006-04-19 09:40:00,31.79,31.97,31.79,31.97,97300.0,18.309,18.4127,18.309,18.4127,97300.0
2006-04-19 09:50:00,31.96,31.98,31.95,31.96,56200.0,18.4069,18.4185,18.4012,18.4069,56200.0
2006-04-19 10:00:00,31.96,31.97,31.9,31.92,49100.0,18.4069,18.4127,18.3724,18.3839,49100.0
2006-04-19 10:10:00,31.92,31.93,31.72,31.74,60000.0,18.3839,18.3897,18.2687,18.2802,60000.0
2006-04-19 10:20:00,31.74,31.74,31.67,31.69,42700.0,18.2802,18.2802,18.2399,18.2514,42700.0
2006-04-19 10:30:00,31.68,31.68,31.63,31.64,65900.0,18.2457,18.2457,18.2169,18.2226,65900.0
2006-04-19 10:40:00,31.65,31.76,31.63,31.73,63600.0,18.2284,18.2917,18.2169,18.2745,63600.0
2006-04-19 10:50:00,31.73,31.75,31.67,31.7,38400.0,18.2745,18.286,18.2399,18.2572,38400.0
2006-04-19 11:00:00,31.71,31.77,31.69,31.74,25200.0,18.263,18.2975,18.2514,18.2802,25200.0
2006-04-19 11:10:00,31.73,31.75,31.7,31.7,41700.0,18.2745,18.286,18.2572,18.2572,41700.0
2006-04-19 11:20:00,31.71,31.71,31.61,31.61,93600.0,18.263,18.263,18.2054,18.2054,93600.0
2006-04-19 11:30:00,31.62,31.63,31.58,31.61,52100.0,18.2111,18.2169,18.1881,18.2054,52100.0
2006-04-19 11:40:00,31.6,31.61,31.59,31.6,43500.0,18.1996,18.2054,18.1938,18.1996,43500.0
2006-04-19 11:50:00,31.61,31.62,31.58,31.62,28800.0,18.2054,18.2111,18.1881,18.2111,28800.0
2006-04-19 12:00:00,31.62,31.62,31.54,31.55,86300.0,18.2111,18.2111,18.165,18.1708,86300.0
2006-04-19 12:10:00,31.56,31.56,31.53,31.53,29800.0,18.1766,18.1766,18.1593,18.1593,29800.0
2006-04-19 12:20:00,31.53,31.59,31.5,31.5,50900.0,18.1593,18.1938,18.142,18.142,50900.0
2006-04-19 12:30:00,31.5,31.53,31.49,31.53,23200.0,18.142,18.1593,18.1362,18.1593,23200.0
2006-04-19 12:40:00,31.54,31.6,31.54,31.57,28200.0,18.165,18.1996,18.165,18.1823,28200.0
2006-04-19 12:50:00,31.57,31.59,31.52,31.54,35000.0,18.1823,18.1938,18.1535,18.165,35000.0
2006-04-19 13:00:00,31.55,31.58,31.44,31.44,86500.0,18.1708,18.1881,18.1074,18.1074,86500.0
2006-04-19 13:10:00,31.44,31.53,31.41,31.52,57200.0,18.1074,18.1593,18.0902,18.1535,57200.0
2006-04-19 13:20:00,31.52,31.52,31.37,31.39,45200.0,18.1535,18.1535,18.0671,18.0787,45200.0
2006-04-19 13:30:00,31.38,31.39,31.35,31.39,40800.0,18.0729,18.0787,18.0556,18.0787,40800.0
2006-04-19 13:40:00,31.38,31.46,31.38,31.45,15600.0,18.0729,18.119,18.0729,18.1132,15600.0
2006-04-19 13:50:00,31.45,31.51,31.44,31.51,19400.0,18.1132,18.1478,18.1074,18.1478,19400.0
2006-04-19 14:00:00,31.5,31.53,31.44,31.44,41800.0,18.142,18.1593,18.1074,18.1074,41800.0
2006-04-19 14:10:00,31.44,31.49,31.43,31.48,23000.0,18.1074,18.1362,18.1017,18.1305,23000.0
2006-04-19 14:20:00,31.48,31.56,31.48,31.55,31100.0,18.1305,18.1766,18.1305,18.1708,31100.0
2006-04-19 14:30:00,31.55,31.58,31.42,31.44,113000.0,18.1708,18.1881,18.0959,18.1074,113000.0
2006-04-19 14:40:00,31.43,31.52,31.43,31.5,64500.0,18.1017,18.1535,18.1017,18.142,64500.0
2006-04-19 14:50:00,31.49,31.55,31.49,31.53,31700.0,18.1362,18.1708,18.1362,18.1593,31700.0
2006-04-19 15:00:00,31.52,31.59,31.52,31.59,62800.0,18.1535,18.1938,18.1535,18.1938,62800.0
2006-04-19 15:10:00,31.58,31.62,31.57,31.6,73700.0,18.1881,18.2111,18.1823,18.1996,73700.0
2006-04-19 15:20:00,31.61,31.64,31.57,31.58,62100.0,18.2054,18.2226,18.1823,18.1881,62100.0
2006-04-19 15:30:00,31.58,31.59,31.56,31.57,51300.0,18.1881,18.1938,18.1766,18.1823,51300.0
2006-04-19 15:40:00,31.57,31.6,31.5,31.5,111600.0,18.1823,18.1996,18.142,18.142,111600.0
2006-04-19 15:50:00,31.49,31.52,31.47,31.52,107200.0,18.1362,18.1535,18.1247,18.1535,107200.0
2006-04-20 09:30:00,31.39,31.54,31.34,31.48,237700.0,18.0787,18.165,18.0499,18.1305,237700.0
2006-04-20 09:40:00,31.48,31.64,31.46,31.63,22700.0,18.1305,18.2226,18.119,18.2169,22700.0
2006-04-20 09:50:00,31.62,31.64,31.53,31.59,43600.0,18.2111,18.2226,18.1593,18.1938,43600.0
2006-04-20 10:00:00,31.58,31.64,31.5,31.53,148700.0,18.1881,18.2226,18.142,18.1593,148700.0
2006-04-20 10:10:00,31.55,31.64,31.54,31.6,72400.0,18.1708,18.2226,18.165,18.1996,72400.0
2006-04-20 10:20:00,31.61,31.64,31.6,31.61,59400.0,18.2054,18.2226,18.1996,18.2054,59400.0
2006-04-20 10:30:00,31.61,31.63,31.59,31.61,99100.0,18.2054,18.2169,18.1938,18.2054,99100.0
2006-04-20 10:40:00,31.6,31.68,31.59,31.64,42200.0,18.1996,18.2457,18.1938,18.2226,42200.0
2006-04-20 10:50:00,31.66,31.67,31.54,31.59,34100.0,18.2342,18.2399,18.165,18.1938,34100.0
2006-04-20 11:00:00,31.58,31.6,31.56,31.58,93000.0,18.1881,18.1996,18.1766,18.1881,93000.0
2006-04-20 11:10:00,31.57,31.58,31.45,31.49,37400.0,18.1823,18.1881,18.1132,18.1362,37400.0
2006-04-20 11:20:00,31.5,31.57,31.48,31.56,50200.0,18.142,18.1823,18.1305,18.1766,50200.0
2006-04-20 11:30:00,31.57,31.58,31.54,31.57,49800.0,18.1823,18.1881,18.165,18.1823,49800.0
2006-04-20 11:40:00,31.56,31.57,31.5,31.5,23500.0,18.1766,18.1823,18.142,18.142,23500.0
2006-04-20 11:50:00,31.51,31.52,31.5,31.51,20200.0,18.1478,18.1535,18.142,18.1478,20200.0
2006-04-20 12:00:00,31.52,31.53,31.41,31.45,43900.0,18.1535,18.1593,18.0902,18.1132,43900.0
2006-04-20 12:10:00,31.44,31.45,31.42,31.45,58700.0,18.1074,18.1132,18.0959,18.1132,58700.0
2006-04-20 12:20:00,31.45,31.45,31.41,31.42,22800.0,18.1132,18.1132,18.0902,18.0959,22800.0
2006-04-20 12:30:00,31.42,31.43,31.4,31.42,72300.0,18.0959,18.1017,18.0844,18.0959,72300.0
2006-04-20 12:40:00,31.42,31.44,31.41,31.44,12000.0,18.0959,18.1074,18.0902,18.1074,12000.0
2006-04-20 12:50:00,31.44,31.46,31.43,31.46,35900.0,18.1074,18.119,18.1017,18.119,35900.0
2006-04-20 13:00:00,31.47,31.49,31.43,31.44,17500.0,18.1247,18.1362,18.1017,18.1074,17500.0
2006-04-20 13:10:00,31.43,31.44,31.37,31.38,26200.0,18.1017,18.1074,18.0671,18.0729,26200.0
2006-04-20 13:20:00,31.39,31.39,31.29,31.33,47100.0,18.0787,18.0787,18.0211,18.0441,47100.0
2006-04-20 13:30:00,31.34,31.39,31.33,31.39,20100.0,18.0499,18.0787,18.0441,18.0787,20100.0
2006-04-20 13:40:00,31.38,31.39,31.36,31.38,15800.0,18.0729,18.0787,18.0614,18.0729,15800.0
2006-04-20 13:50:00,31.37,31.38,31.33,31.35,128200.0,18.0671,18.0729,18.0441,18.0556,128200.0
2006-04-20 14:00:00,31.36,31.37,31.33,31.35,29600.0,18.0614,18.0671,18.0441,18.0556,29600.0
2006-04-20 14:10:00,31.35,31.35,31.32,31.34,38100.0,18.0556,18.0556,18.0383,18.0499,38100.0
2006-04-20 14:20:00,31.34,31.35,31.29,31.31,58000.0,18.0499,18.0556,18.0211,18.0326,58000.0
2006-04-20 14:30:00,31.32,31.35,31.3,31.32,52600.0,18.0383,18.0556,18.0268,18.0383,52600.0
2006-04-20 14:40:00,31.32,31.34,31.32,31.32,31900.0,18.0383,18.0499,18.0383,18.0383,31900.0
2006-04-20 14:50:00,31.32,31.32,31.3,31.3,42800.0,18.0383,18.0383,18.0268,18.0268,42800.0
2006-04-20 15:00:00,31.29,31.32,31.29,31.32,47600.0,18.0211,18.0383,18.0211,18.0383,47600.0
2006-04-20 15:10:00,31.31,31.32,31.26,31.27,95200.0,18.0326,18.0383,18.0038,18.0095,95200.0
2006-04-20 15:20:00,31.27,31.28,31.22,31.23,68000.0,18.0095,18.0153,17.9807,17.9865,68000.0
2006-04-20 15:30:00,31.24,31.32,31.24,31.31,52700.0,17.9923,18.0383,17.9923,18.0326,52700.0
2006-04-20 15:40:00,31.31,31.32,31.24,31.25,107000.0,18.0326,18.0383,17.9923,17.998,107000.0
2006-04-20 15:50:00,31.25,31.3,31.24,31.3,78300.0,17.998,18.0268,17.9923,18.0268,78300.0
2006-04-21 09:30:00,30.77,31.48,30.77,31.36,232800.0,17.7216,18.1305,17.7216,18.0614,232800.0
2006-04-21 09:40:00,31.36,31.48,31.31,31.42,62700.0,18.0614,18.1305,18.0326,18.0959,62700.0
2006-04-21 09:50:00,31.42,31.45,31.35,31.36,166500.0,18.0959,18.1132,18.0556,18.0614,166500.0
2006-04-21 10:00:00,31.36,31.42,31.33,31.41,95300.0,18.0614,18.0959,18.0441,18.0902,95300.0
2006-04-21 10:10:00,31.42,31.45,31.39,31.39,34500.0,18.0959,18.1132,18.0787,18.0787,34500.0
2006-04-21 10:20:00,31.39,31.4,31.25,31.28,63100.0,18.0787,18.0844,17.998,18.0153,63100.0
2006-04-21 10:30:00,31.27,31.34,31.23,31.31,70300.0,18.0095,18.0499,17.9865,18.0326,70300.0
2006-04-21 10:40:00,31.3,31.37,31.24,31.25,53300.0,18.0268,18.0671,17.9923,17.998,53300.0
2006-04-21 10:50:00,31.26,31.32,31.22,31.3,40100.0,18.0038,18.0383,17.9807,18.0268,40100.0
2006-04-21 11:00:00,31.31,31.36,31.29,31.33,59000.0,18.0326,18.0614,18.0211,18.0441,59000.0
2006-04-21 11:10:00,31.33,31.33,31.26,31.28,50700.0,18.0441,18.0441,18.0038,18.0153,50700.0
2006-04-21 11:20:00,31.27,31.28,31.22,31.26,38400.0,18.0095,18.0153,17.9807,18.0038,38400.0
2006-04-21 11:30:00,31.28,31.3,31.27,31.27,25700.0,18.0153,18.0268,18.0095,18.0095,25700.0
2006-04-21 11:40:00,31.28,31.33,31.27,31.31,23000.0,18.0153,18.0441,18.0095,18.0326,23000.0
2006-04-21 11:50:00,31.31,31.31,31.2,31.2,43600.0,18.0326,18.0326,17.9692,17.9692,43600.0
2006-04-21 12:00:00,31.21,31.21,31.1,31.12,57100.0,17.975,17.975,17.9116,17.9231,57100.0
2006-04-21 12:10:00,31.13,31.13,31.08,31.11,28300.0,17.9289,17.9289,17.9001,17.9174,28300.0
2006-04-21 12:20:00,31.12,31.18,31.12,31.18,18100.0,17.9231,17.9577,17.9231,17.9577,18100.0
2006-04-21 12:30:00,31.16,31.18,31.15,31.17,21600.0,17.9462,17.9577,17.9404,17.9519,21600.0
2006-04-21 12:40:00,31.17,31.19,31.12,31.14,26900.0,17.9519,17.9635,17.9231,17.9347,26900.0
2006-04-21 12:50:00,31.15,31.18,31.12,31.13,21000.0,17.9404,17.9577,17.9231,17.9289,21000.0
2006-04-21 13:00:00,31.13,31.15,31.11,31.13,25700.0,17.9289,17.9404,17.9174,17.9289,25700.0
2006-04-21 13:10:00,31.13,31.13,31.04,31.04,50700.0,17.9289,17.9289,17.8771,17.8771,50700.0
2006-04-21 13:20:00,31.05,31.06,31.04,31.04,16600.0,17.8828,17.8886,17.8771,17.8771,16600.0
2006-04-21 13:30:00,31.04,31.07,30.95,30.96,97100.0,17.8771,17.8944,17.8252,17.831,97100.0
2006-04-21 13:40:00,30.96,31.0,30.96,31.0,39600.0,17.831,17.854,17.831,17.854,39600.0
2006-04-21 13:50:00,31.0,31.0,30.99,31.0,27600.0,17.854,17.854,17.8483,17.854,27600.0
2006-04-21 14:00:00,30.99,31.0,30.94,30.96,29900.0,17.8483,17.854,17.8195,17.831,29900.0
2006-04-21 14:10:00,30.95,30.96,30.92,30.94,48800.0,17.8252,17.831,17.808,17.8195,48800.0
2006-04-21 14:20:00,30.95,30.97,30.94,30.96,25000.0,17.8252,17.8368,17.8195,17.831,25000.0
2006-04-21 14:30:00,30.96,30.96,30.91,30.95,52400.0,17.831,17.831,17.8022,17.8252,52400.0
2006-04-21 14:40:00,30.95,30.96,30.86,30.89,63700.0,17.8252,17.831,17.7734,17.7907,63700.0
2006-04-21 14:50:00,30.89,30.96,30.88,30.92,68100.0,17.7907,17.831,17.7849,17.808,68100.0
2006-04-21 15:00:00,30.92,30.96,30.9,30.94,33900.0,17.808,17.831,17.7964,17.8195,33900.0
2006-04-21 15:10:00,30.94,30.95,30.86,30.88,35700.0,17.8195,17.8252,17.7734,17.7849,35700.0
2006-04-21 15:20:00,30.88,30.89,30.85,30.86,40800.0,17.7849,17.7907,17.7676,17.7734,40800.0
2006-04-21 15:30:00,30.87,30.94,30.86,30.92,67500.0,17.7792,17.8195,17.7734,17.808,67500.0
2006-04-21 15:40:00,30.93,30.96,30.9,30.93,160300.0,17.8137,17.831,17.7964,17.8137,160300.0
2006-04-21 15:50:00,30.93,30.98,30.91,30.95,125100.0,17.8137,17.8425,17.8022,17.8252,125100.0
2006-04-24 09:30:00,30.8,30.82,30.71,30.8,100200.0,17.7388,17.7504,17.687,17.7388,100200.0
2006-04-24 09:40:00,30.76,30.81,30.7,30.73,45500.0,17.7158,17.7446,17.6813,17.6985,45500.0
2006-04-24 09:50:00,30.72,30.79,30.69,30.74,66700.0,17.6928,17.7331,17.6755,17.7043,66700.0
2006-04-24 10:00:00,30.74,30.79,30.7,30.75,66500.0,17.7043,17.7331,17.6813,17.7101,66500.0
2006-04-24 10:10:00,30.74,30.8,30.72,30.77,47900.0,17.7043,17.7388,17.6928,17.7216,47900.0
2006-04-24 10:20:00,30.78,30.8,30.68,30.69,105200.0,17.7273,17.7388,17.6697,17.6755,105200.0
2006-04-24 10:30:00,30.68,30.75,30.67,30.75,39600.0,17.6697,17.7101,17.664,17.7101,39600.0
2006-04-24 10:40:00,30.74,30.75,30.71,30.71,50200.0,17.7043,17.7101,17.687,17.687,50200.0
2006-04-24 10:50:00,30.72,30.8,30.71,30.8,524000.0,17.6928,17.7388,17.687,17.7388,524000.0
2006-04-24 11:00:00,30.79,30.84,30.79,30.81,33700.0,17.7331,17.7619,17.7331,17.7446,33700.0
2006-04-24 11:10:00,30.82,30.92,30.82,30.88,33100.0,17.7504,17.808,17.7504,17.7849,33100.0
2006-04-24 11:20:00,30.87,30.87,30.8,30.85,38500.0,17.7792,17.7792,17.7388,17.7676,38500.0
2006-04-24 11:30:00,30.84,30.93,30.84,30.89,28600.0,17.7619,17.8137,17.7619,17.7907,28600.0
2006-04-24 11:40:00,30.89,30.89,30.83,30.86,43100.0,17.7907,17.7907,17.7561,17.7734,43100.0
2006-04-24 11:50:00,30.87,30.87,30.75,30.78,51000.0,17.7792,17.7792,17.7101,17.7273,51000.0
2006-04-24 12:00:00,30.78,30.8,30.77,30.79,16500.0,17.7273,17.7388,17.7216,17.7331,16500.0
2006-04-24 12:10:00,30.79,30.85,30.78,30.83,28500.0,17.7331,17.7676,17.7273,17.7561,28500.0
2006-04-24 12:20:00,30.85,30.86,30.83,30.85,22400.0,17.7676,17.7734,17.7561,17.7676,22400.0
2006-04-24 12:30:00,30.84,30.86,30.84,30.86,15100.0,17.7619,17.7734,17.7619,17.7734,15100.0
2006-04-24 12:40:00,30.85,30.89,30.85,30.87,20000.0,17.7676,17.7907,17.7676,17.7792,20000.0
2006-04-24 12:50:00,30.87,30.9,30.83,30.89,41900.0,17.7792,17.7964,17.7561,17.7907,41900.0
2006-04-24 13:00:00,30.88,30.89,30.78,30.81,25100.0,17.7849,17.7907,17.7273,17.7446,25100.0
2006-04-24 13:10:00,30.82,30.82,30.71,30.71,22500.0,17.7504,17.7504,17.687,17.687,22500.0
2006-04-24 13:20:00,30.73,30.77,30.72,30.75,18900.0,17.6985,17.7216,17.6928,17.7101,18900.0
2006-04-24 13:30:00,30.74,30.76,30.73,30.75,20500.0,17.7043,17.7158,17.6985,17.7101,20500.0
2006-04-24 13:40:00,30.75,30.79,30.75,30.78,15100.0,17.7101,17.7331,17.7101,17.7273,15100.0
2006-04-24 13:50:00,30.78,30.79,30.76,30.77,19000.0,17.7273,17.7331,17.7158,17.7216,19000.0
2006-04-24 14:00:00,30.76,30.8,30.76,30.78,25000.0,17.7158,17.7388,17.7158,17.7273,25000.0
2006-04-24 14:10:00,30.78,30.8,30.76,30.8,19600.0,17.7273,17.7388,17.7158,17.7388,19600.0
2006-04-24 14:20:00,30.79,30.82,30.73,30.74,54800.0,17.7331,17.7504,17.6985,17.7043,54800.0
2006-04-24 14:30:00,30.74,30.75,30.71,30.74,33400.0,17.7043,17.7101,17.687,17.7043,33400.0
2006-04-24 14:40:00,30.74,30.8,30.73,30.8,26300.0,17.7043,17.7388,17.6985,17.7388,26300.0
2006-04-24 14:50:00,30.79,30.8,30.77,30.78,33700.0,17.7331,17.7388,17.7216,17.7273,33700.0
2006-04-24 15:00:00,30.79,30.83,30.74,30.82,60600.0,17.7331,17.7561,17.7043,17.7504,60600.0
2006-04-24 15:10:00,30.83,30.85,30.82,30.84,27000.0,17.7561,17.7676,17.7504,17.7619,27000.0
2006-04-24 15:20:00,30.84,30.86,30.8,30.81,76300.0,17.7619,17.7734,17.7388,17.7446,76300.0
2006-04-24 15:30:00,30.8,30.86,30.78,30.78,67200.0,17.7388,17.7734,17.7273,17.7273,67200.0
2006-04-24 15:40:00,30.78,30.78,30.75,30.75,62200.0,17.7273,17.7273,17.7101,17.7101,62200.0
2006-04-24 15:50:00,30.76,30.81,30.74,30.77,58800.0,17.7158,17.7446,17.7043,17.7216,58800.0
2006-04-25 09:30:00,30.83,30.83,30.58,30.68,75200.0,17.7561,17.7561,17.6121,17.6697,75200.0
2006-04-25 09:40:00,30.66,30.76,30.59,30.69,37100.0,17.6582,17.7158,17.6179,17.6755,37100.0
2006-04-25 09:50:00,30.68,30.7,30.6,30.66,41500.0,17.6697,17.6813,17.6237,17.6582,41500.0
2006-04-25 10:00:00,30.66,30.74,30.63,30.64,43800.0,17.6582,17.7043,17.6409,17.6467,43800.0
2006-04-25 10:10:00,30.67,30.72,30.64,30.69,45600.0,17.664,17.6928,17.6467,17.6755,45600.0
2006-04-25 10:20:00,30.69,30.76,30.63,30.74,50600.0,17.6755,17.7158,17.6409,17.7043,50600.0
2006-04-25 10:30:00,30.74,30.74,30.66,30.66,40900.0,17.7043,17.7043,17.6582,17.6582,40900.0
2006-04-25 10:40:00,30.66,30.79,30.65,30.79,19100.0,17.6582,17.7331,17.6525,17.7331,19100.0
2006-04-25 10:50:00,30.78,30.79,30.67,30.67,37300.0,17.7273,17.7331,17.664,17.664,37300.0
2006-04-25 11:00:00,30.66,30.68,30.61,30.64,43600.0,17.6582,17.6697,17.6294,17.6467,43600.0
2006-04-25 11:10:00,30.65,30.66,30.62,30.65,15200.0,17.6525,17.6582,17.6352,17.6525,15200.0
2006-04-25 11:20:00,30.65,30.76,30.65,30.75,21500.0,17.6525,17.7158,17.6525,17.7101,21500.0
2006-04-25 11:30:00,30.74,30.74,30.63,30.64,1170800.0,17.7043,17.7043,17.6409,17.6467,1170800.0
2006-04-25 11:40:00,30.64,30.66,30.6,30.61,20400.0,17.6467,17.6582,17.6237,17.6294,20400.0
2006-04-25 11:50:00,30.61,30.62,30.58,30.61,16200.0,17.6294,17.6352,17.6121,17.6294,16200.0
2006-04-25 12:00:00,30.6,30.61,30.52,30.59,41600.0,17.6237,17.6294,17.5776,17.6179,41600.0
2006-04-25 12:10:00,30.59,30.68,30.59,30.68,19200.0,17.6179,17.6697,17.6179,17.6697,19200.0
2006-04-25 12:20:00,30.68,30.68,30.65,30.66,24900.0,17.6697,17.6697,17.6525,17.6582,24900.0
2006-04-25 12:30:00,30.66,30.69,30.66,30.67,18200.0,17.6582,17.6755,17.6582,17.664,18200.0
2006-04-25 12:40:00,30.68,30.69,30.66,30.66,14100.0,17.6697,17.6755,17.6582,17.6582,14100.0
2006-04-25 12:50:00,30.68,30.72,30.66,30.72,53400.0,17.6697,17.6928,17.6582,17.6928,53400.0
2006-04-25 13:00:00,30.71,30.72,30.65,30.66,41600.0,17.687,17.6928,17.6525,17.6582,41600.0
2006-04-25 13:10:00,30.67,30.7,30.67,30.68,31600.0,17.664,17.6813,17.664,17.6697,31600.0
2006-04-25 13:20:00,30.67,30.69,30.67,30.69,22600.0,17.664,17.6755,17.664,17.6755,22600.0
2006-04-25 13:30:00,30.68,30.7,30.67,30.7,20700.0,17.6697,17.6813,17.664,17.6813,20700.0
2006-04-25 13:40:00,30.68,30.69,30.67,30.68,15300.0,17.6697,17.6755,17.664,17.6697,15300.0
2006-04-25 13:50:00,30.67,30.69,30.67,30.67,15500.0,17.664,17.6755,17.664,17.664,15500.0
2006-04-25 14:00:00,30.67,30.68,30.61,30.62,43700.0,17.664,17.6697,17.6294,17.6352,43700.0
2006-04-25 14:10:00,30.62,30.68,30.61,30.64,71800.0,17.6352,17.6697,17.6294,17.6467,71800.0
2006-04-25 14:20:00,30.63,30.66,30.61,30.61,23100.0,17.6409,17.6582,17.6294,17.6294,23100.0
2006-04-25 14:30:00,30.63,30.65,30.61,30.62,42100.0,17.6409,17.6525,17.6294,17.6352,42100.0
2006-04-25 14:40:00,30.63,30.63,30.57,30.57,26300.0,17.6409,17.6409,17.6064,17.6064,26300.0
2006-04-25 14:50:00,30.57,30.58,30.5,30.5,68700.0,17.6064,17.6121,17.5661,17.5661,68700.0
2006-04-25 15:00:00,30.5,30.55,30.49,30.5,77100.0,17.5661,17.5949,17.5603,17.5661,77100.0
2006-04-25 15:10:00,30.49,30.51,30.38,30.39,106100.0,17.5603,17.5718,17.497,17.5027,106100.0
2006-04-25 15:20:00,30.39,30.4,30.37,30.4,85100.0,17.5027,17.5085,17.4912,17.5085,85100.0
2006-04-25 15:30:00,30.4,30.47,30.39,30.44,81000.0,17.5085,17.5488,17.5027,17.5315,81000.0
2006-04-25 15:40:00,30.44,30.48,30.43,30.45,64700.0,17.5315,17.5546,17.5258,17.5373,64700.0
2006-04-25 15:50:00,30.45,30.46,30.43,30.45,58000.0,17.5373,17.543,17.5258,17.5373,58000.0
2006-04-26 09:30:00,30.55,30.76,30.5,30.68,64300.0,17.5949,17.7158,17.5661,17.6697,64300.0
2006-04-26 09:40:00,30.68,30.77,30.62,30.69,32000.0,17.6697,17.7216,17.6352,17.6755,32000.0
2006-04-26 09:50:00,30.67,30.72,30.64,30.68,18600.0,17.664,17.6928,17.6467,17.6697,18600.0
2006-04-26 10:00:00,30.69,30.7,30.55,30.57,79500.0,17.6755,17.6813,17.5949,17.6064,79500.0
2006-04-26 10:10:00,30.56,30.65,30.5,30.64,42500.0,17.6006,17.6525,17.5661,17.6467,42500.0
2006-04-26 10:20:00,30.63,30.67,30.59,30.63,35700.0,17.6409,17.664,17.6179,17.6409,35700.0
2006-04-26 10:30:00,30.64,30.7,30.64,30.69,38800.0,17.6467,17.6813,17.6467,17.6755,38800.0
2006-04-26 10:40:00,30.69,30.69,30.62,30.63,24600.0,17.6755,17.6755,17.6352,17.6409,24600.0
2006-04-26 10:50:00,30.64,30.65,30.59,30.63,17700.0,17.6467,17.6525,17.6179,17.6409,17700.0
2006-04-26 11:00:00,30.63,30.63,30.6,30.61,24200.0,17.6409,17.6409,17.6237,17.6294,24200.0
2006-04-26 11:10:00,30.62,30.62,30.54,30.58,40200.0,17.6352,17.6352,17.5891,17.6121,40200.0
2006-04-26 11:20:00,30.58,30.59,30.5,30.54,29300.0,17.6121,17.6179,17.5661,17.5891,29300.0
2006-04-26 11:30:00,30.54,30.6,30.52,30.59,28100.0,17.5891,17.6237,17.5776,17.6179,28100.0
2006-04-26 11:40:00,30.6,30.6,30.56,30.56,17300.0,17.6237,17.6237,17.6006,17.6006,17300.0
2006-04-26 11:50:00,30.56,30.57,30.54,30.55,42200.0,17.6006,17.6064,17.5891,17.5949,42200.0
2006-04-26 12:00:00,30.55,30.56,30.52,30.55,26400.0,17.5949,17.6006,17.5776,17.5949,26400.0
2006-04-26 12:10:00,30.55,30.58,30.54,30.56,20600.0,17.5949,17.6121,17.5891,17.6006,20600.0
2006-04-26 12:20:00,30.58,30.58,30.54,30.55,21600.0,17.6121,17.6121,17.5891,17.5949,21600.0
2006-04-26 12:30:00,30.54,30.58,30.52,30.55,44300.0,17.5891,17.6121,17.5776,17.5949,44300.0
2006-04-26 12:40:00,30.54,30.56,30.54,30.54,15300.0,17.5891,17.6006,17.5891,17.5891,15300.0
2006-04-26 12:50:00,30.54,30.54,30.49,30.51,32200.0,17.5891,17.5891,17.5603,17.5718,32200.0
2006-04-26 13:00:00,30.5,30.51,30.43,30.47,40800.0,17.5661,17.5718,17.5258,17.5488,40800.0
2006-04-26 13:10:00,30.46,30.52,30.45,30.46,40900.0,17.543,17.5776,17.5373,17.543,40900.0
2006-04-26 13:20:00,30.45,30.46,30.41,30.41,20500.0,17.5373,17.543,17.5142,17.5142,20500.0
2006-04-26 13:30:00,30.42,30.55,30.36,30.4,121300.0,17.52,17.5949,17.4854,17.5085,121300.0
2006-04-26 13:40:00,30.39,30.39,30.35,30.37,34000.0,17.5027,17.5027,17.4797,17.4912,34000.0
2006-04-26 13:50:00,30.37,30.41,30.37,30.41,20100.0,17.4912,17.5142,17.4912,17.5142,20100.0
2006-04-26 14:00:00,30.4,30.42,30.35,30.38,41200.0,17.5085,17.52,17.4797,17.497,41200.0
2006-04-26 14:10:00,30.38,30.4,30.37,30.39,31300.0,17.497,17.5085,17.4912,17.5027,31300.0
2006-04-26 14:20:00,30.4,30.41,30.39,30.39,45800.0,17.5085,17.5142,17.5027,17.5027,45800.0
2006-04-26 14:30:00,30.39,30.45,30.39,30.45,58100.0,17.5027,17.5373,17.5027,17.5373,58100.0
2006-04-26 14:40:00,30.45,30.46,30.36,30.38,46700.0,17.5373,17.543,17.4854,17.497,46700.0
2006-04-26 14:50:00,30.38,30.43,30.35,30.43,51100.0,17.497,17.5258,17.4797,17.5258,51100.0
2006-04-26 15:00:00,30.44,30.46,30.4,30.4,64200.0,17.5315,17.543,17.5085,17.5085,64200.0
2006-04-26 15:10:00,30.39,30.4,30.32,30.33,64100.0,17.5027,17.5085,17.4624,17.4682,64100.0
2006-04-26 15:20:00,30.32,30.37,30.29,30.36,56500.0,17.4624,17.4912,17.4451,17.4854,56500.0
2006-04-26 15:30:00,30.35,30.39,30.32,30.34,62000.0,17.4797,17.5027,17.4624,17.4739,62000.0
2006-04-26 15:40:00,30.34,30.35,30.3,30.3,77800.0,17.4739,17.4797,17.4509,17.4509,77800.0
2006-04-26 15:50:00,30.31,30.37,30.3,30.35,101900.0,17.4566,17.4912,17.4509,17.4797,101900.0
2006-04-27 09:30:00,30.33,30.38,30.25,30.25,73400.0,17.4682,17.497,17.4221,17.4221,73400.0
2006-04-27 09:40:00,30.25,30.28,30.19,30.2,79000.0,17.4221,17.4394,17.3875,17.3933,79000.0
2006-04-27 09:50:00,30.22,30.22,30.0,30.04,155800.0,17.4048,17.4048,17.2781,17.3011,155800.0
2006-04-27 10:00:00,30.03,30.26,30.03,30.24,87700.0,17.2954,17.4278,17.2954,17.4163,87700.0
2006-04-27 10:10:00,30.24,30.33,30.14,30.19,58600.0,17.4163,17.4682,17.3587,17.3875,58600.0
2006-04-27 10:20:00,30.16,30.27,30.15,30.22,57400.0,17.3703,17.4336,17.3645,17.4048,57400.0
2006-04-27 10:30:00,30.22,30.26,30.03,30.1,96700.0,17.4048,17.4278,17.2954,17.3357,96700.0
2006-04-27 10:40:00,30.08,30.16,30.07,30.15,50500.0,17.3242,17.3703,17.3184,17.3645,50500.0
2006-04-27 10:50:00,30.15,30.19,30.09,30.1,101600.0,17.3645,17.3875,17.3299,17.3357,101600.0
2006-04-27 11:00:00,30.11,30.2,30.11,30.19,46300.0,17.3415,17.3933,17.3415,17.3875,46300.0
2006-04-27 11:10:00,30.2,30.27,30.16,30.17,69500.0,17.3933,17.4336,17.3703,17.376,69500.0
2006-04-27 11:20:00,30.17,30.28,30.17,30.28,88100.0,17.376,17.4394,17.376,17.4394,88100.0
2006-04-27 11:30:00,30.27,30.28,30.21,30.28,73300.0,17.4336,17.4394,17.399,17.4394,73300.0
2006-04-27 11:40:00,30.28,30.3,30.26,30.3,79500.0,17.4394,17.4509,17.4278,17.4509,79500.0
2006-04-27 11:50:00,30.3,30.35,30.26,30.27,85500.0,17.4509,17.4797,17.4278,17.4336,85500.0
2006-04-27 12:00:00,30.29,30.35,30.29,30.3,100600.0,17.4451,17.4797,17.4451,17.4509,100600.0
2006-04-27 12:10:00,30.3,30.33,30.28,30.28,52000.0,17.4509,17.4682,17.4394,17.4394,52000.0
2006-04-27 12:20:00,30.28,30.3,30.21,30.22,60400.0,17.4394,17.4509,17.399,17.4048,60400.0
2006-04-27 12:30:00,30.23,30.26,30.21,30.22,39600.0,17.4106,17.4278,17.399,17.4048,39600.0
2006-04-27 12:40:00,30.22,30.24,30.18,30.18,55800.0,17.4048,17.4163,17.3818,17.3818,55800.0
2006-04-27 12:50:00,30.18,30.2,30.14,30.16,62900.0,17.3818,17.3933,17.3587,17.3703,62900.0
2006-04-27 13:00:00,30.16,30.25,30.16,30.24,80800.0,17.3703,17.4221,17.3703,17.4163,80800.0
2006-04-27 13:10:00,30.26,30.29,30.22,30.29,50900.0,17.4278,17.4451,17.4048,17.4451,50900.0
2006-04-27 13:20:00,30.3,30.3,30.26,30.26,56100.0,17.4509,17.4509,17.4278,17.4278,56100.0
2006-04-27 13:30:00,30.26,30.3,30.23,30.24,22400.0,17.4278,17.4509,17.4106,17.4163,22400.0
2006-04-27 13:40:00,30.25,30.27,30.2,30.2,25300.0,17.4221,17.4336,17.3933,17.3933,25300.0
2006-04-27 13:50:00,30.2,30.21,30.15,30.16,32000.0,17.3933,17.399,17.3645,17.3703,32000.0
2006-04-27 14:00:00,30.17,30.21,30.14,30.19,28400.0,17.376,17.399,17.3587,17.3875,28400.0
2006-04-27 14:10:00,30.19,30.2,30.13,30.13,52800.0,17.3875,17.3933,17.353,17.353,52800.0
2006-04-27 14:20:00,30.12,30.13,30.08,30.11,57600.0,17.3472,17.353,17.3242,17.3415,57600.0
2006-04-27 14:30:00,30.1,30.14,30.08,30.13,84000.0,17.3357,17.3587,17.3242,17.353,84000.0
2006-04-27 14:40:00,30.13,30.24,30.12,30.24,42200.0,17.353,17.4163,17.3472,17.4163,42200.0
2006-04-27 14:50:00,30.25,30.27,30.19,30.21,53300.0,17.4221,17.4336,17.3875,17.399,53300.0
2006-04-27 15:00:00,30.2,30.22,30.07,30.13,102600.0,17.3933,17.4048,17.3184,17.353,102600.0
2006-04-27 15:10:00,30.14,30.16,30.08,30.09,87600.0,17.3587,17.3703,17.3242,17.3299,87600.0
2006-04-27 15:20:00,30.08,30.14,30.06,30.14,46800.0,17.3242,17.3587,17.3127,17.3587,46800.0
2006-04-27 15:30:00,30.12,30.13,30.05,30.08,98800.0,17.3472,17.353,17.3069,17.3242,98800.0
2006-04-27 15:40:00,30.06,30.13,30.05,30.1,67000.0,17.3127,17.353,17.3069,17.3357,67000.0
2006-04-27 15:50:00,30.12,30.12,30.05,30.05,159100.0,17.3472,17.3472,17.3069,17.3069,159100.0
2006-04-28 09:30:00,30.05,30.2,30.0,30.0,86300.0,17.3069,17.3933,17.2781,17.2781,86300.0
2006-04-28 09:40:00,30.01,30.15,29.9,29.94,84300.0,17.2839,17.3645,17.2205,17.2435,84300.0
2006-04-28 09:50:00,29.92,30.03,29.91,29.94,78400.0,17.232,17.2954,17.2263,17.2435,78400.0
2006-04-28 10:00:00,29.93,30.15,29.91,30.06,45600.0,17.2378,17.3645,17.2263,17.3127,45600.0
2006-04-28 10:10:00,30.06,30.28,30.05,30.21,54300.0,17.3127,17.4394,17.3069,17.399,54300.0
2006-04-28 10:20:00,30.21,30.27,30.16,30.23,38800.0,17.399,17.4336,17.3703,17.4106,38800.0
2006-04-28 10:30:00,30.23,30.23,30.01,30.03,66300.0,17.4106,17.4106,17.2839,17.2954,66300.0
2006-04-28 10:40:00,30.03,30.08,30.02,30.08,55100.0,17.2954,17.3242,17.2896,17.3242,55100.0
2006-04-28 10:50:00,30.09,30.18,30.09,30.13,41400.0,17.3299,17.3818,17.3299,17.353,41400.0
2006-04-28 11:00:00,30.12,30.19,30.06,30.15,78700.0,17.3472,17.3875,17.3127,17.3645,78700.0
2006-04-28 11:10:00,30.15,30.29,30.14,30.25,70500.0,17.3645,17.4451,17.3587,17.4221,70500.0
2006-04-28 11:20:00,30.24,30.24,30.11,30.13,34700.0,17.4163,17.4163,17.3415,17.353,34700.0
2006-04-28 11:30:00,30.14,30.2,30.11,30.16,50000.0,17.3587,17.3933,17.3415,17.3703,50000.0
2006-04-28 11:40:00,30.15,30.15,30.11,30.12,16900.0,17.3645,17.3645,17.3415,17.3472,16900.0
2006-04-28 11:50:00,30.12,30.16,30.1,30.11,43000.0,17.3472,17.3703,17.3357,17.3415,43000.0
2006-04-28 12:00:00,30.1,30.14,30.1,30.12,27400.0,17.3357,17.3587,17.3357,17.3472,27400.0
2006-04-28 12:10:00,30.11,30.15,30.11,30.12,21700.0,17.3415,17.3645,17.3415,17.3472,21700.0
2006-04-28 12:20:00,30.12,30.15,30.11,30.12,22100.0,17.3472,17.3645,17.3415,17.3472,22100.0
2006-04-28 12:30:00,30.1,30.17,30.1,30.14,60800.0,17.3357,17.376,17.3357,17.3587,60800.0
2006-04-28 12:40:00,30.14,30.14,30.1,30.12,29600.0,17.3587,17.3587,17.3357,17.3472,29600.0
2006-04-28 12:50:00,30.12,30.14,30.11,30.14,26200.0,17.3472,17.3587,17.3415,17.3587,26200.0
2006-04-28 13:00:00,30.13,30.2,30.13,30.18,100200.0,17.353,17.3933,17.353,17.3818,100200.0
2006-04-28 13:10:00,30.17,30.19,30.15,30.15,24700.0,17.376,17.3875,17.3645,17.3645,24700.0
2006-04-28 13:20:00,30.15,30.18,30.14,30.16,26400.0,17.3645,17.3818,17.3587,17.3703,26400.0
2006-04-28 13:30:00,30.15,30.16,30.12,30.14,31600.0,17.3645,17.3703,17.3472,17.3587,31600.0
2006-04-28 13:40:00,30.15,30.16,30.11,30.12,40000.0,17.3645,17.3703,17.3415,17.3472,40000.0
2006-04-28 13:50:00,30.12,30.12,30.1,30.11,60600.0,17.3472,17.3472,17.3357,17.3415,60600.0
2006-04-28 14:00:00,30.12,30.14,30.09,30.09,34100.0,17.3472,17.3587,17.3299,17.3299,34100.0
2006-04-28 14:10:00,30.1,30.11,30.0,30.04,57900.0,17.3357,17.3415,17.2781,17.3011,57900.0
2006-04-28 14:20:00,30.04,30.08,29.9,29.95,157000.0,17.3011,17.3242,17.2205,17.2493,157000.0
2006-04-28 14:30:00,29.96,29.98,29.9,29.94,112800.0,17.2551,17.2666,17.2205,17.2435,112800.0
2006-04-28 14:40:00,29.93,29.95,29.9,29.94,59800.0,17.2378,17.2493,17.2205,17.2435,59800.0
2006-04-28 14:50:00,29.94,29.97,29.91,29.97,55000.0,17.2435,17.2608,17.2263,17.2608,55000.0
2006-04-28 15:00:00,29.97,30.0,29.93,29.95,56500.0,17.2608,17.2781,17.2378,17.2493,56500.0
2006-04-28 15:10:00,29.95,29.98,29.92,29.95,54100.0,17.2493,17.2666,17.232,17.2493,54100.0
2006-04-28 15:20:00,29.96,30.02,29.92,29.93,93200.0,17.2551,17.2896,17.232,17.2378,93200.0
2006-04-28 15:30:00,29.93,29.96,29.9,29.91,91900.0,17.2378,17.2551,17.2205,17.2263,91900.0
2006-04-28 15:40:00,29.92,29.93,29.83,29.93,171400.0,17.232,17.2378,17.1802,17.2378,171400.0
2006-04-28 15:50:00,29.93,29.95,29.89,29.89,144600.0,17.2378,17.2493,17.2147,17.2147,144600.0
2006-05-01 09:30:00,29.99,30.1,29.89,30.04,292600.0,17.2723,17.3357,17.2147,17.3011,292600.0
2006-05-01 09:40:00,30.07,30.35,29.95,30.35,93900.0,17.3184,17.4797,17.2493,17.4797,93900.0
2006-05-01 09:50:00,30.35,30.41,30.02,30.19,116300.0,17.4797,17.5142,17.2896,17.3875,116300.0
2006-05-01 10:00:00,30.22,30.28,30.06,30.27,69200.0,17.4048,17.4394,17.3127,17.4336,69200.0
2006-05-01 10:10:00,30.27,30.3,30.11,30.25,56900.0,17.4336,17.4509,17.3415,17.4221,56900.0
2006-05-01 10:20:00,30.25,30.3,30.17,30.24,66500.0,17.4221,17.4509,17.376,17.4163,66500.0
2006-05-01 10:30:00,30.23,30.24,30.06,30.06,69600.0,17.4106,17.4163,17.3127,17.3127,69600.0
2006-05-01 10:40:00,30.05,30.08,29.95,30.06,138300.0,17.3069,17.3242,17.2493,17.3127,138300.0
2006-05-01 10:50:00,30.06,30.2,30.04,30.19,55500.0,17.3127,17.3933,17.3011,17.3875,55500.0
2006-05-01 11:00:00,30.17,30.17,30.07,30.09,35800.0,17.376,17.376,17.3184,17.3299,35800.0
2006-05-01 11:10:00,30.1,30.16,30.06,30.11,59700.0,17.3357,17.3703,17.3127,17.3415,59700.0
2006-05-01 11:20:00,30.12,30.12,29.96,30.08,81200.0,17.3472,17.3472,17.2551,17.3242,81200.0
2006-05-01 11:30:00,30.08,30.09,30.02,30.09,46200.0,17.3242,17.3299,17.2896,17.3299,46200.0
2006-05-01 11:40:00,30.08,30.14,30.06,30.13,61900.0,17.3242,17.3587,17.3127,17.353,61900.0
2006-05-01 11:50:00,30.12,30.19,30.06,30.14,90400.0,17.3472,17.3875,17.3127,17.3587,90400.0
2006-05-01 12:00:00,30.13,30.16,30.09,30.15,34200.0,17.353,17.3703,17.3299,17.3645,34200.0
2006-05-01 12:10:00,30.14,30.2,30.12,30.14,41100.0,17.3587,17.3933,17.3472,17.3587,41100.0
2006-05-01 12:20:00,30.13,30.14,30.09,30.09,51600.0,17.353,17.3587,17.3299,17.3299,51600.0
2006-05-01 12:30:00,30.09,30.15,30.08,30.1,47100.0,17.3299,17.3645,17.3242,17.3357,47100.0
2006-05-01 12:40:00,30.11,30.14,30.08,30.1,31700.0,17.3415,17.3587,17.3242,17.3357,31700.0
2006-05-01 12:50:00,30.1,30.12,30.03,30.08,59000.0,17.3357,17.3472,17.2954,17.3242,59000.0
2006-05-01 13:00:00,30.07,30.09,30.04,30.09,41400.0,17.3184,17.3299,17.3011,17.3299,41400.0
2006-05-01 13:10:00,30.09,30.09,30.05,30.07,25500.0,17.3299,17.3299,17.3069,17.3184,25500.0
2006-05-01 13:20:00,30.07,30.11,30.04,30.09,42100.0,17.3184,17.3415,17.3011,17.3299,42100.0
2006-05-01 13:30:00,30.1,30.14,30.04,30.05,41900.0,17.3357,17.3587,17.3011,17.3069,41900.0
2006-05-01 13:40:00,30.06,30.08,30.04,30.06,30200.0,17.3127,17.3242,17.3011,17.3127,30200.0
2006-05-01 13:50:00,30.06,30.06,30.01,30.05,86800.0,17.3127,17.3127,17.2839,17.3069,86800.0
2006-05-01 14:00:00,30.07,30.08,29.98,30.01,60300.0,17.3184,17.3242,17.2666,17.2839,60300.0
2006-05-01 14:10:00,30.01,30.07,29.96,30.02,51000.0,17.2839,17.3184,17.2551,17.2896,51000.0
2006-05-01 14:20:00,30.02,30.08,30.0,30.04,70100.0,17.2896,17.3242,17.2781,17.3011,70100.0
2006-05-01 14:30:00,30.06,30.17,30.04,30.08,90500.0,17.3127,17.376,17.3011,17.3242,90500.0
2006-05-01 14:40:00,30.08,30.09,30.02,30.03,27900.0,17.3242,17.3299,17.2896,17.2954,27900.0
2006-05-01 14:50:00,30.03,30.03,29.93,29.93,123400.0,17.2954,17.2954,17.2378,17.2378,123400.0
2006-05-01 15:00:00,29.92,30.02,29.92,29.99,70200.0,17.232,17.2896,17.232,17.2723,70200.0
2006-05-01 15:10:00,29.99,30.03,29.92,29.93,82500.0,17.2723,17.2954,17.232,17.2378,82500.0
2006-05-01 15:20:00,29.92,30.02,29.86,29.98,109400.0,17.232,17.2896,17.1975,17.2666,109400.0
2006-05-01 15:30:00,29.98,30.0,29.88,29.94,219500.0,17.2666,17.2781,17.209,17.2435,219500.0
2006-05-01 15:40:00,29.93,30.0,29.88,29.89,167200.0,17.2378,17.2781,17.209,17.2147,167200.0
2006-05-01 15:50:00,29.89,29.9,29.81,29.86,151700.0,17.2147,17.2205,17.1687,17.1975,151700.0
2006-05-02 09:30:00,29.6,29.74,29.5,29.58,222300.0,17.0477,17.1284,16.9901,17.0362,222300.0
2006-05-02 09:40:00,29.58,29.74,29.5,29.55,157500.0,17.0362,17.1284,16.9901,17.0189,157500.0
2006-05-02 09:50:00,29.55,29.6,29.54,29.57,103500.0,17.0189,17.0477,17.0132,17.0304,103500.0
2006-05-02 10:00:00,29.57,29.6,29.52,29.52,116900.0,17.0304,17.0477,17.0017,17.0017,116900.0
2006-05-02 10:10:00,29.52,29.6,29.49,29.49,129000.0,17.0017,17.0477,16.9844,16.9844,129000.0
2006-05-02 10:20:00,29.5,29.65,29.46,29.63,96100.0,16.9901,17.0765,16.9671,17.065,96100.0
2006-05-02 10:30:00,29.61,29.71,29.59,29.65,162500.0,17.0535,17.1111,17.042,17.0765,162500.0
2006-05-02 10:40:00,29.65,29.71,29.62,29.68,141200.0,17.0765,17.1111,17.0592,17.0938,141200.0
2006-05-02 10:50:00,29.68,29.69,29.62,29.63,52800.0,17.0938,17.0996,17.0592,17.065,52800.0
2006-05-02 11:00:00,29.63,29.65,29.63,29.64,44900.0,17.065,17.0765,17.065,17.0708,44900.0
2006-05-02 11:10:00,29.65,29.67,29.63,29.65,50500.0,17.0765,17.088,17.065,17.0765,50500.0
2006-05-02 11:20:00,29.67,29.68,29.64,29.66,76200.0,17.088,17.0938,17.0708,17.0823,76200.0
2006-05-02 11:30:00,29.66,29.71,29.66,29.67,59200.0,17.0823,17.1111,17.0823,17.088,59200.0
2006-05-02 11:40:00,29.67,29.68,29.65,29.66,29000.0,17.088,17.0938,17.0765,17.0823,29000.0
2006-05-02 11:50:00,29.67,29.69,29.65,29.67,27300.0,17.088,17.0996,17.0765,17.088,27300.0
2006-05-02 12:00:00,29.67,29.68,29.66,29.67,42200.0,17.088,17.0938,17.0823,17.088,42200.0
2006-05-02 12:10:00,29.66,29.68,29.65,29.65,44200.0,17.0823,17.0938,17.0765,17.0765,44200.0
2006-05-02 12:20:00,29.65,29.68,29.63,29.66,26900.0,17.0765,17.0938,17.065,17.0823,26900.0
2006-05-02 12:30:00,29.66,29.71,29.65,29.66,40600.0,17.0823,17.1111,17.0765,17.0823,40600.0
2006-05-02 12:40:00,29.66,29.69,29.66,29.68,33400.0,17.0823,17.0996,17.0823,17.0938,33400.0
2006-05-02 12:50:00,29.7,29.7,29.67,29.7,78300.0,17.1053,17.1053,17.088,17.1053,78300.0
2006-05-02 13:00:00,29.7,29.73,29.67,29.71,79900.0,17.1053,17.1226,17.088,17.1111,79900.0
2006-05-02 13:10:00,29.72,29.72,29.68,29.69,33200.0,17.1168,17.1168,17.0938,17.0996,33200.0
2006-05-02 13:20:00,29.71,29.73,29.67,29.69,34900.0,17.1111,17.1226,17.088,17.0996,34900.0
2006-05-02 13:30:00,29.69,29.7,29.66,29.66,39700.0,17.0996,17.1053,17.0823,17.0823,39700.0
2006-05-02 13:40:00,29.67,29.7,29.66,29.69,53500.0,17.088,17.1053,17.0823,17.0996,53500.0
2006-05-02 13:50:00,29.68,29.69,29.65,29.65,42900.0,17.0938,17.0996,17.0765,17.0765,42900.0
2006-05-02 14:00:00,29.65,29.69,29.63,29.69,57300.0,17.0765,17.0996,17.065,17.0996,57300.0
2006-05-02 14:10:00,29.69,29.72,29.67,29.7,55300.0,17.0996,17.1168,17.088,17.1053,55300.0
2006-05-02 14:20:00,29.71,29.71,29.67,29.69,48600.0,17.1111,17.1111,17.088,17.0996,48600.0
2006-05-02 14:30:00,29.69,29.7,29.66,29.69,55800.0,17.0996,17.1053,17.0823,17.0996,55800.0
2006-05-02 14:40:00,29.69,29.71,29.67,29.69,42500.0,17.0996,17.1111,17.088,17.0996,42500.0
2006-05-02 14:50:00,29.68,29.71,29.65,29.66,49500.0,17.0938,17.1111,17.0765,17.0823,49500.0
2006-05-02 15:00:00,29.66,29.66,29.6,29.64,134700.0,17.0823,17.0823,17.0477,17.0708,134700.0
2006-05-02 15:10:00,29.65,29.67,29.63,29.64,70500.0,17.0765,17.088,17.065,17.0708,70500.0
2006-05-02 15:20:00,29.62,29.64,29.58,29.6,68000.0,17.0592,17.0708,17.0362,17.0477,68000.0
2006-05-02 15:30:00,29.6,29.61,29.55,29.55,64900.0,17.0477,17.0535,17.0189,17.0189,64900.0
2006-05-02 15:40:00,29.55,29.57,29.47,29.49,151500.0,17.0189,17.0304,16.9729,16.9844,151500.0
2006-05-02 15:50:00,29.5,29.58,29.47,29.53,191700.0,16.9901,17.0362,16.9729,17.0074,191700.0
2006-05-03 09:30:00,29.45,29.5,29.35,29.4,148800.0,16.9613,16.9901,16.9037,16.9325,148800.0
2006-05-03 09:40:00,29.4,29.4,29.28,29.28,69300.0,16.9325,16.9325,16.8634,16.8634,69300.0
2006-05-03 09:50:00,29.28,29.41,29.25,29.36,52100.0,16.8634,16.9383,16.8461,16.9095,52100.0
2006-05-03 10:00:00,29.35,29.35,29.28,29.29,46300.0,16.9037,16.9037,16.8634,16.8692,46300.0
2006-05-03 10:10:00,29.29,29.44,29.27,29.35,78100.0,16.8692,16.9556,16.8577,16.9037,78100.0
2006-05-03 10:20:00,29.35,29.35,29.25,29.26,28100.0,16.9037,16.9037,16.8461,16.8519,28100.0
2006-05-03 10:30:00,29.26,29.34,29.26,29.3,64000.0,16.8519,16.898,16.8519,16.8749,64000.0
2006-05-03 10:40:00,29.3,29.34,29.26,29.28,211000.0,16.8749,16.898,16.8519,16.8634,211000.0
2006-05-03 10:50:00,29.28,29.31,29.26,29.29,34400.0,16.8634,16.8807,16.8519,16.8692,34400.0
2006-05-03 11:00:00,29.3,29.36,29.29,29.34,36500.0,16.8749,16.9095,16.8692,16.898,36500.0
2006-05-03 11:10:00,29.35,29.35,29.29,29.3,25500.0,16.9037,16.9037,16.8692,16.8749,25500.0
2006-05-03 11:20:00,29.29,29.32,29.26,29.32,63600.0,16.8692,16.8865,16.8519,16.8865,63600.0
2006-05-03 11:30:00,29.3,29.32,29.22,29.25,61500.0,16.8749,16.8865,16.8289,16.8461,61500.0
2006-05-03 11:40:00,29.25,29.25,29.2,29.25,73000.0,16.8461,16.8461,16.8174,16.8461,73000.0
2006-05-03 11:50:00,29.24,29.25,29.2,29.22,33500.0,16.8404,16.8461,16.8174,16.8289,33500.0
2006-05-03 12:00:00,29.21,29.22,29.17,29.18,65500.0,16.8231,16.8289,16.8001,16.8058,65500.0
2006-05-03 12:10:00,29.17,29.27,29.17,29.26,74200.0,16.8001,16.8577,16.8001,16.8519,74200.0
2006-05-03 12:20:00,29.26,29.26,29.22,29.24,45400.0,16.8519,16.8519,16.8289,16.8404,45400.0
2006-05-03 12:30:00,29.24,29.26,29.19,29.21,29400.0,16.8404,16.8519,16.8116,16.8231,29400.0
2006-05-03 12:40:00,29.21,29.24,29.19,29.23,50100.0,16.8231,16.8404,16.8116,16.8346,50100.0
2006-05-03 12:50:00,29.23,29.23,29.2,29.23,29800.0,16.8346,16.8346,16.8174,16.8346,29800.0
2006-05-03 13:00:00,29.23,29.25,29.21,29.25,49400.0,16.8346,16.8461,16.8231,16.8461,49400.0
2006-05-03 13:10:00,29.24,29.24,29.2,29.23,37300.0,16.8404,16.8404,16.8174,16.8346,37300.0
2006-05-03 13:20:00,29.22,29.23,29.2,29.21,40100.0,16.8289,16.8346,16.8174,16.8231,40100.0
2006-05-03 13:30:00,29.21,29.22,29.15,29.15,53200.0,16.8231,16.8289,16.7886,16.7886,53200.0
2006-05-03 13:40:00,29.17,29.18,29.12,29.12,42400.0,16.8001,16.8058,16.7713,16.7713,42400.0
2006-05-03 13:50:00,29.13,29.2,29.11,29.2,66500.0,16.777,16.8174,16.7655,16.8174,66500.0
2006-05-03 14:00:00,29.19,29.25,29.19,29.22,49500.0,16.8116,16.8461,16.8116,16.8289,49500.0
2006-05-03 14:10:00,29.22,29.22,29.2,29.21,74900.0,16.8289,16.8289,16.8174,16.8231,74900.0
2006-05-03 14:20:00,29.21,29.22,29.19,29.21,48000.0,16.8231,16.8289,16.8116,16.8231,48000.0
2006-05-03 14:30:00,29.21,29.23,29.2,29.22,31400.0,16.8231,16.8346,16.8174,16.8289,31400.0
2006-05-03 14:40:00,29.23,29.32,29.21,29.25,71100.0,16.8346,16.8865,16.8231,16.8461,71100.0
2006-05-03 14:50:00,29.25,29.26,29.21,29.22,41600.0,16.8461,16.8519,16.8231,16.8289,41600.0
2006-05-03 15:00:00,29.24,29.3,29.22,29.28,72800.0,16.8404,16.8749,16.8289,16.8634,72800.0
2006-05-03 15:10:00,29.28,29.31,29.26,29.28,51100.0,16.8634,16.8807,16.8519,16.8634,51100.0
2006-05-03 15:20:00,29.28,29.28,29.26,29.27,43000.0,16.8634,16.8634,16.8519,16.8577,43000.0
2006-05-03 15:30:00,29.27,29.35,29.27,29.34,92200.0,16.8577,16.9037,16.8577,16.898,92200.0
2006-05-03 15:40:00,29.34,29.42,29.34,29.4,102800.0,16.898,16.9441,16.898,16.9325,102800.0
2006-05-03 15:50:00,29.4,29.44,29.37,29.37,122300.0,16.9325,16.9556,16.9153,16.9153,122300.0
2006-05-04 09:30:00,29.32,29.49,29.32,29.4,138800.0,16.8865,16.9844,16.8865,16.9325,138800.0
2006-05-04 09:40:00,29.38,29.41,29.31,29.36,30300.0,16.921,16.9383,16.8807,16.9095,30300.0
2006-05-04 09:50:00,29.35,29.44,29.35,29.39,34300.0,16.9037,16.9556,16.9037,16.9268,34300.0
2006-05-04 10:00:00,29.41,29.44,29.39,29.4,70300.0,16.9383,16.9556,16.9268,16.9325,70300.0
2006-05-04 10:10:00,29.4,29.46,29.4,29.43,52500.0,16.9325,16.9671,16.9325,16.9498,52500.0
2006-05-04 10:20:00,29.43,29.47,29.43,29.45,37000.0,16.9498,16.9729,16.9498,16.9613,37000.0
2006-05-04 10:30:00,29.44,29.45,29.35,29.36,56500.0,16.9556,16.9613,16.9037,16.9095,56500.0
2006-05-04 10:40:00,29.36,29.36,29.31,29.35,47200.0,16.9095,16.9095,16.8807,16.9037,47200.0
2006-05-04 10:50:00,29.33,29.35,29.27,29.27,47000.0,16.8922,16.9037,16.8577,16.8577,47000.0
2006-05-04 11:00:00,29.27,29.29,29.26,29.29,33700.0,16.8577,16.8692,16.8519,16.8692,33700.0
2006-05-04 11:10:00,29.29,29.3,29.28,29.28,48900.0,16.8692,16.8749,16.8634,16.8634,48900.0
2006-05-04 11:20:00,29.29,29.3,29.28,29.29,46100.0,16.8692,16.8749,16.8634,16.8692,46100.0
2006-05-04 11:30:00,29.29,29.3,29.28,29.29,29400.0,16.8692,16.8749,16.8634,16.8692,29400.0
2006-05-04 11:40:00,29.29,29.38,29.29,29.35,63900.0,16.8692,16.921,16.8692,16.9037,63900.0
2006-05-04 11:50:00,29.36,29.36,29.33,29.36,25500.0,16.9095,16.9095,16.8922,16.9095,25500.0
2006-05-04 12:00:00,29.37,29.37,29.34,29.35,29800.0,16.9153,16.9153,16.898,16.9037,29800.0
2006-05-04 12:10:00,29.35,29.36,29.25,29.26,47000.0,16.9037,16.9095,16.8461,16.8519,47000.0
2006-05-04 12:20:00,29.26,29.27,29.22,29.25,57700.0,16.8519,16.8577,16.8289,16.8461,57700.0
2006-05-04 12:30:00,29.26,29.26,29.24,29.25,67900.0,16.8519,16.8519,16.8404,16.8461,67900.0
2006-05-04 12:40:00,29.25,29.29,29.24,29.25,97100.0,16.8461,16.8692,16.8404,16.8461,97100.0
2006-05-04 12:50:00,29.24,29.25,29.22,29.23,23800.0,16.8404,16.8461,16.8289,16.8346,23800.0
2006-05-04 13:00:00,29.24,29.25,29.23,29.24,25800.0,16.8404,16.8461,16.8346,16.8404,25800.0
2006-05-04 13:10:00,29.24,29.25,29.22,29.23,26500.0,16.8404,16.8461,16.8289,16.8346,26500.0
2006-05-04 13:20:00,29.22,29.24,29.2,29.22,85800.0,16.8289,16.8404,16.8174,16.8289,85800.0
2006-05-04 13:30:00,29.22,29.23,29.2,29.2,44600.0,16.8289,16.8346,16.8174,16.8174,44600.0
2006-05-04 13:40:00,29.2,29.31,29.18,29.28,130500.0,16.8174,16.8807,16.8058,16.8634,130500.0
2006-05-04 13:50:00,29.27,29.28,29.22,29.22,54700.0,16.8577,16.8634,16.8289,16.8289,54700.0
2006-05-04 14:00:00,29.23,29.24,29.22,29.23,24500.0,16.8346,16.8404,16.8289,16.8346,24500.0
2006-05-04 14:10:00,29.23,29.25,29.23,29.24,50000.0,16.8346,16.8461,16.8346,16.8404,50000.0
2006-05-04 14:20:00,29.24,29.25,29.22,29.23,38900.0,16.8404,16.8461,16.8289,16.8346,38900.0
2006-05-04 14:30:00,29.23,29.25,29.22,29.23,18000.0,16.8346,16.8461,16.8289,16.8346,18000.0
2006-05-04 14:40:00,29.24,29.24,29.22,29.23,50100.0,16.8404,16.8404,16.8289,16.8346,50100.0
2006-05-04 14:50:00,29.23,29.25,29.22,29.25,32400.0,16.8346,16.8461,16.8289,16.8461,32400.0
2006-05-04 15:00:00,29.24,29.25,29.23,29.24,48600.0,16.8404,16.8461,16.8346,16.8404,48600.0
2006-05-04 15:10:00,29.24,29.29,29.23,29.26,85600.0,16.8404,16.8692,16.8346,16.8519,85600.0
2006-05-04 15:20:00,29.24,29.26,29.2,29.25,102800.0,16.8404,16.8519,16.8174,16.8461,102800.0
2006-05-04 15:30:00,29.25,29.27,29.22,29.24,135300.0,16.8461,16.8577,16.8289,16.8404,135300.0
2006-05-04 15:40:00,29.24,29.25,29.23,29.24,126900.0,16.8404,16.8461,16.8346,16.8404,126900.0
2006-05-04 15:50:00,29.24,29.25,29.23,29.24,164800.0,16.8404,16.8461,16.8346,16.8404,164800.0
2006-05-05 09:30:00,29.65,29.77,29.56,29.77,155900.0,17.0765,17.1456,17.0247,17.1456,155900.0
2006-05-05 09:40:00,29.7,29.94,29.7,29.83,306800.0,17.1053,17.2435,17.1053,17.1802,306800.0
2006-05-05 09:50:00,29.8,29.94,29.71,29.77,146300.0,17.1629,17.2435,17.1111,17.1456,146300.0
2006-05-05 10:00:00,29.77,29.81,29.71,29.73,49800.0,17.1456,17.1687,17.1111,17.1226,49800.0
2006-05-05 10:10:00,29.72,29.84,29.71,29.82,64500.0,17.1168,17.186,17.1111,17.1744,64500.0
2006-05-05 10:20:00,29.82,29.83,29.68,29.69,54300.0,17.1744,17.1802,17.0938,17.0996,54300.0
2006-05-05 10:30:00,29.7,29.75,29.67,29.7,31900.0,17.1053,17.1341,17.088,17.1053,31900.0
2006-05-05 10:40:00,29.7,29.77,29.69,29.76,47300.0,17.1053,17.1456,17.0996,17.1399,47300.0
2006-05-05 10:50:00,29.75,29.8,29.74,29.79,62300.0,17.1341,17.1629,17.1284,17.1572,62300.0
2006-05-05 11:00:00,29.8,29.84,29.79,29.82,41000.0,17.1629,17.186,17.1572,17.1744,41000.0
2006-05-05 11:10:00,29.83,29.83,29.79,29.8,36900.0,17.1802,17.1802,17.1572,17.1629,36900.0
2006-05-05 11:20:00,29.8,29.82,29.8,29.81,36100.0,17.1629,17.1744,17.1629,17.1687,36100.0
2006-05-05 11:30:00,29.81,29.89,29.81,29.88,53300.0,17.1687,17.2147,17.1687,17.209,53300.0
2006-05-05 11:40:00,29.87,29.92,29.87,29.9,42200.0,17.2032,17.232,17.2032,17.2205,42200.0
2006-05-05 11:50:00,29.9,29.91,29.81,29.9,53000.0,17.2205,17.2263,17.1687,17.2205,53000.0
2006-05-05 12:00:00,29.89,29.91,29.89,29.9,25800.0,17.2147,17.2263,17.2147,17.2205,25800.0
2006-05-05 12:10:00,29.9,29.93,29.89,29.92,29500.0,17.2205,17.2378,17.2147,17.232,29500.0
2006-05-05 12:20:00,29.92,29.92,29.85,29.91,62400.0,17.232,17.232,17.1917,17.2263,62400.0
2006-05-05 12:30:00,29.88,29.9,29.86,29.86,25400.0,17.209,17.2205,17.1975,17.1975,25400.0
2006-05-05 12:40:00,29.86,29.88,29.82,29.82,38200.0,17.1975,17.209,17.1744,17.1744,38200.0
2006-05-05 12:50:00,29.82,29.82,29.78,29.8,37400.0,17.1744,17.1744,17.1514,17.1629,37400.0
2006-05-05 13:00:00,29.8,29.81,29.76,29.8,41000.0,17.1629,17.1687,17.1399,17.1629,41000.0
2006-05-05 13:10:00,29.79,29.85,29.79,29.84,45300.0,17.1572,17.1917,17.1572,17.186,45300.0
2006-05-05 13:20:00,29.84,29.87,29.82,29.84,45400.0,17.186,17.2032,17.1744,17.186,45400.0
2006-05-05 13:30:00,29.84,29.88,29.82,29.86,30400.0,17.186,17.209,17.1744,17.1975,30400.0
2006-05-05 13:40:00,29.86,29.88,29.84,29.85,46600.0,17.1975,17.209,17.186,17.1917,46600.0
2006-05-05 13:50:00,29.86,29.87,29.84,29.85,35300.0,17.1975,17.2032,17.186,17.1917,35300.0
2006-05-05 14:00:00,29.84,29.87,29.84,29.86,56600.0,17.186,17.2032,17.186,17.1975,56600.0
2006-05-05 14:10:00,29.86,29.91,29.84,29.89,60100.0,17.1975,17.2263,17.186,17.2147,60100.0
2006-05-05 14:20:00,29.89,29.94,29.88,29.93,47500.0,17.2147,17.2435,17.209,17.2378,47500.0
2006-05-05 14:30:00,29.93,29.94,29.88,29.89,31400.0,17.2378,17.2435,17.209,17.2147,31400.0
2006-05-05 14:40:00,29.89,29.94,29.86,29.92,31900.0,17.2147,17.2435,17.1975,17.232,31900.0
2006-05-05 14:50:00,29.91,29.93,29.85,29.88,45800.0,17.2263,17.2378,17.1917,17.209,45800.0
2006-05-05 15:00:00,29.88,29.89,29.83,29.89,70500.0,17.209,17.2147,17.1802,17.2147,70500.0
2006-05-05 15:10:00,29.88,29.89,29.83,29.85,73000.0,17.209,17.2147,17.1802,17.1917,73000.0
2006-05-05 15:20:00,29.85,29.86,29.8,29.82,40700.0,17.1917,17.1975,17.1629,17.1744,40700.0
2006-05-05 15:30:00,29.81,29.84,29.79,29.83,48600.0,17.1687,17.186,17.1572,17.1802,48600.0
2006-05-05 15:40:00,29.83,29.83,29.77,29.78,101500.0,17.1802,17.1802,17.1456,17.1514,101500.0
2006-05-05 15:50:00,29.79,29.8,29.73,29.78,163100.0,17.1572,17.1629,17.1226,17.1514,163100.0
2006-05-08 09:30:00,29.75,29.75,29.67,29.72,77600.0,17.1341,17.1341,17.088,17.1168,77600.0
2006-05-08 09:40:00,29.72,29.79,29.71,29.77,43100.0,17.1168,17.1572,17.1111,17.1456,43100.0
2006-05-08 09:50:00,29.78,29.79,29.75,29.76,46100.0,17.1514,17.1572,17.1341,17.1399,46100.0
2006-05-08 10:00:00,29.77,29.78,29.75,29.77,42300.0,17.1456,17.1514,17.1341,17.1456,42300.0
2006-05-08 10:10:00,29.76,29.86,29.76,29.82,46200.0,17.1399,17.1975,17.1399,17.1744,46200.0
2006-05-08 10:20:00,29.83,29.83,29.81,29.83,38500.0,17.1802,17.1802,17.1687,17.1802,38500.0
2006-05-08 10:30:00,29.83,29.84,29.8,29.81,50200.0,17.1802,17.186,17.1629,17.1687,50200.0
2006-05-08 10:40:00,29.8,29.83,29.8,29.81,48100.0,17.1629,17.1802,17.1629,17.1687,48100.0
2006-05-08 10:50:00,29.82,29.85,29.82,29.85,39700.0,17.1744,17.1917,17.1744,17.1917,39700.0
2006-05-08 11:00:00,29.84,29.86,29.81,29.81,45600.0,17.186,17.1975,17.1687,17.1687,45600.0
2006-05-08 11:10:00,29.82,29.83,29.8,29.82,37000.0,17.1744,17.1802,17.1629,17.1744,37000.0
2006-05-08 11:20:00,29.81,29.89,29.8,29.88,49300.0,17.1687,17.2147,17.1629,17.209,49300.0
2006-05-08 11:30:00,29.88,29.88,29.83,29.85,59100.0,17.209,17.209,17.1802,17.1917,59100.0
2006-05-08 11:40:00,29.84,29.87,29.82,29.83,46100.0,17.186,17.2032,17.1744,17.1802,46100.0
2006-05-08 11:50:00,29.82,29.83,29.8,29.8,29200.0,17.1744,17.1802,17.1629,17.1629,29200.0
2006-05-08 12:00:00,29.8,29.9,29.79,29.9,99900.0,17.1629,17.2205,17.1572,17.2205,99900.0
2006-05-08 12:10:00,29.9,29.95,29.89,29.93,84200.0,17.2205,17.2493,17.2147,17.2378,84200.0
2006-05-08 12:20:00,29.93,29.94,29.86,29.86,48400.0,17.2378,17.2435,17.1975,17.1975,48400.0
2006-05-08 12:30:00,29.85,29.89,29.85,29.88,34600.0,17.1917,17.2147,17.1917,17.209,34600.0
2006-05-08 12:40:00,29.88,29.89,29.85,29.86,24400.0,17.209,17.2147,17.1917,17.1975,24400.0
2006-05-08 12:50:00,29.86,29.88,29.84,29.85,35400.0,17.1975,17.209,17.186,17.1917,35400.0
2006-05-08 13:00:00,29.85,29.87,29.84,29.86,17800.0,17.1917,17.2032,17.186,17.1975,17800.0
2006-05-08 13:10:00,29.86,29.9,29.85,29.9,35300.0,17.1975,17.2205,17.1917,17.2205,35300.0
2006-05-08 13:20:00,29.9,29.91,29.87,29.87,30700.0,17.2205,17.2263,17.2032,17.2032,30700.0
2006-05-08 13:30:00,29.87,29.88,29.85,29.86,33500.0,17.2032,17.209,17.1917,17.1975,33500.0
2006-05-08 13:40:00,29.87,29.87,29.77,29.77,39400.0,17.2032,17.2032,17.1456,17.1456,39400.0
2006-05-08 13:50:00,29.78,29.78,29.76,29.78,25100.0,17.1514,17.1514,17.1399,17.1514,25100.0
2006-05-08 14:00:00,29.78,29.8,29.77,29.78,33000.0,17.1514,17.1629,17.1456,17.1514,33000.0
2006-05-08 14:10:00,29.78,29.79,29.76,29.78,40200.0,17.1514,17.1572,17.1399,17.1514,40200.0
2006-05-08 14:20:00,29.78,29.78,29.76,29.78,31800.0,17.1514,17.1514,17.1399,17.1514,31800.0
2006-05-08 14:30:00,29.77,29.77,29.7,29.71,48200.0,17.1456,17.1456,17.1053,17.1111,48200.0
2006-05-08 14:40:00,29.7,29.75,29.7,29.72,32000.0,17.1053,17.1341,17.1053,17.1168,32000.0
2006-05-08 14:50:00,29.72,29.73,29.7,29.72,43900.0,17.1168,17.1226,17.1053,17.1168,43900.0
2006-05-08 15:00:00,29.72,29.73,29.66,29.7,50600.0,17.1168,17.1226,17.0823,17.1053,50600.0
2006-05-08 15:10:00,29.69,29.7,29.6,29.65,71500.0,17.0996,17.1053,17.0477,17.0765,71500.0
2006-05-08 15:20:00,29.65,29.71,29.65,29.7,71200.0,17.0765,17.1111,17.0765,17.1053,71200.0
2006-05-08 15:30:00,29.7,29.71,29.65,29.67,86200.0,17.1053,17.1111,17.0765,17.088,86200.0
2006-05-08 15:40:00,29.68,29.68,29.64,29.65,64500.0,17.0938,17.0938,17.0708,17.0765,64500.0
2006-05-08 15:50:00,29.65,29.72,29.65,29.66,107600.0,17.0765,17.1168,17.0765,17.0823,107600.0
2006-05-09 09:30:00,29.59,29.64,29.54,29.54,61900.0,17.042,17.0708,17.0132,17.0132,61900.0
2006-05-09 09:40:00,29.53,29.7,29.49,29.7,37400.0,17.0074,17.1053,16.9844,17.1053,37400.0
2006-05-09 09:50:00,29.72,29.85,29.71,29.85,62700.0,17.1168,17.1917,17.1111,17.1917,62700.0
2006-05-09 10:00:00,29.85,29.86,29.72,29.8,81800.0,17.1917,17.1975,17.1168,17.1629,81800.0
2006-05-09 10:10:00,29.79,29.83,29.79,29.8,46600.0,17.1572,17.1802,17.1572,17.1629,46600.0
2006-05-09 10:20:00,29.8,29.83,29.8,29.8,36800.0,17.1629,17.1802,17.1629,17.1629,36800.0
2006-05-09 10:30:00,29.8,29.8,29.73,29.74,31800.0,17.1629,17.1629,17.1226,17.1284,31800.0
2006-05-09 10:40:00,29.75,29.79,29.73,29.73,27300.0,17.1341,17.1572,17.1226,17.1226,27300.0
2006-05-09 10:50:00,29.74,29.74,29.72,29.73,15500.0,17.1284,17.1284,17.1168,17.1226,15500.0
2006-05-09 11:00:00,29.73,29.76,29.71,29.72,45300.0,17.1226,17.1399,17.1111,17.1168,45300.0
2006-05-09 11:10:00,29.72,29.72,29.69,29.71,38900.0,17.1168,17.1168,17.0996,17.1111,38900.0
2006-05-09 11:20:00,29.71,29.72,29.7,29.71,33400.0,17.1111,17.1168,17.1053,17.1111,33400.0
2006-05-09 11:30:00,29.72,29.81,29.71,29.81,41700.0,17.1168,17.1687,17.1111,17.1687,41700.0
2006-05-09 11:40:00,29.8,29.82,29.77,29.78,383800.0,17.1629,17.1744,17.1456,17.1514,383800.0
2006-05-09 11:50:00,29.78,29.79,29.76,29.78,26400.0,17.1514,17.1572,17.1399,17.1514,26400.0
2006-05-09 12:00:00,29.78,29.84,29.78,29.83,287800.0,17.1514,17.186,17.1514,17.1802,287800.0
2006-05-09 12:10:00,29.84,29.85,29.83,29.85,20900.0,17.186,17.1917,17.1802,17.1917,20900.0
2006-05-09 12:20:00,29.84,29.88,29.84,29.87,37200.0,17.186,17.209,17.186,17.2032,37200.0
2006-05-09 12:30:00,29.87,29.91,29.87,29.9,46700.0,17.2032,17.2263,17.2032,17.2205,46700.0
2006-05-09 12:40:00,29.9,29.91,29.89,29.9,31400.0,17.2205,17.2263,17.2147,17.2205,31400.0
2006-05-09 12:50:00,29.9,29.94,29.9,29.92,42000.0,17.2205,17.2435,17.2205,17.232,42000.0
2006-05-09 13:00:00,29.92,29.96,29.92,29.96,34400.0,17.232,17.2551,17.232,17.2551,34400.0
2006-05-09 13:10:00,29.95,29.97,29.95,29.95,39700.0,17.2493,17.2608,17.2493,17.2493,39700.0
2006-05-09 13:20:00,29.97,30.0,29.96,29.98,39000.0,17.2608,17.2781,17.2551,17.2666,39000.0
2006-05-09 13:30:00,29.99,30.0,29.97,29.97,43500.0,17.2723,17.2781,17.2608,17.2608,43500.0
2006-05-09 13:40:00,29.97,29.98,29.96,29.98,27000.0,17.2608,17.2666,17.2551,17.2666,27000.0
2006-05-09 13:50:00,29.97,29.99,29.97,29.99,29600.0,17.2608,17.2723,17.2608,17.2723,29600.0
2006-05-09 14:00:00,29.99,29.99,29.97,29.98,28600.0,17.2723,17.2723,17.2608,17.2666,28600.0
2006-05-09 14:10:00,29.99,29.99,29.96,29.97,47600.0,17.2723,17.2723,17.2551,17.2608,47600.0
2006-05-09 14:20:00,29.97,29.98,29.96,29.97,37100.0,17.2608,17.2666,17.2551,17.2608,37100.0
2006-05-09 14:30:00,29.98,29.98,29.96,29.96,52300.0,17.2666,17.2666,17.2551,17.2551,52300.0
2006-05-09 14:40:00,29.97,29.98,29.81,29.98,26400.0,17.2608,17.2666,17.1687,17.2666,26400.0
2006-05-09 14:50:00,29.97,29.98,29.95,29.95,40900.0,17.2608,17.2666,17.2493,17.2493,40900.0
2006-05-09 15:00:00,29.95,29.97,29.95,29.96,41000.0,17.2493,17.2608,17.2493,17.2551,41000.0
2006-05-09 15:10:00,29.96,29.97,29.95,29.96,42500.0,17.2551,17.2608,17.2493,17.2551,42500.0
2006-05-09 15:20:00,29.97,29.98,29.96,29.97,41100.0,17.2608,17.2666,17.2551,17.2608,41100.0
2006-05-09 15:30:00,29.98,29.99,29.95,29.96,71200.0,17.2666,17.2723,17.2493,17.2551,71200.0
2006-05-09 15:40:00,29.95,29.97,29.9,29.92,136500.0,17.2493,17.2608,17.2205,17.232,136500.0
2006-05-09 15:50:00,29.93,29.93,29.86,29.9,140000.0,17.2378,17.2378,17.1975,17.2205,140000.0
2006-05-10 09:30:00,29.78,30.12,29.74,30.11,154300.0,17.1514,17.3472,17.1284,17.3415,154300.0
2006-05-10 09:40:00,30.07,30.12,30.01,30.04,71000.0,17.3184,17.3472,17.2839,17.3011,71000.0
2006-05-10 09:50:00,30.04,30.11,30.04,30.09,44900.0,17.3011,17.3415,17.3011,17.3299,44900.0
2006-05-10 10:00:00,30.09,30.09,29.97,30.01,52700.0,17.3299,17.3299,17.2608,17.2839,52700.0
2006-05-10 10:10:00,30.03,30.07,30.03,30.03,48500.0,17.2954,17.3184,17.2954,17.2954,48500.0
2006-05-10 10:20:00,30.03,30.05,30.02,30.02,39300.0,17.2954,17.3069,17.2896,17.2896,39300.0
2006-05-10 10:30:00,30.01,30.03,30.0,30.03,26400.0,17.2839,17.2954,17.2781,17.2954,26400.0
2006-05-10 10:40:00,30.03,30.04,30.0,30.0,32600.0,17.2954,17.3011,17.2781,17.2781,32600.0
2006-05-10 10:50:00,30.01,30.06,30.0,30.02,35400.0,17.2839,17.3127,17.2781,17.2896,35400.0
2006-05-10 11:00:00,30.03,30.07,30.02,30.05,51500.0,17.2954,17.3184,17.2896,17.3069,51500.0
2006-05-10 11:10:00,30.06,30.09,30.03,30.04,46400.0,17.3127,17.3299,17.2954,17.3011,46400.0
2006-05-10 11:20:00,30.05,30.07,30.04,30.05,51200.0,17.3069,17.3184,17.3011,17.3069,51200.0
2006-05-10 11:30:00,30.05,30.12,30.05,30.1,59800.0,17.3069,17.3472,17.3069,17.3357,59800.0
2006-05-10 11:40:00,30.09,30.13,30.07,30.1,33000.0,17.3299,17.353,17.3184,17.3357,33000.0
2006-05-10 11:50:00,30.11,30.11,30.07,30.09,29400.0,17.3415,17.3415,17.3184,17.3299,29400.0
2006-05-10 12:00:00,30.09,30.11,30.07,30.09,24500.0,17.3299,17.3415,17.3184,17.3299,24500.0
2006-05-10 12:10:00,30.09,30.14,30.08,30.12,29100.0,17.3299,17.3587,17.3242,17.3472,29100.0
2006-05-10 12:20:00,30.12,30.14,30.11,30.12,17900.0,17.3472,17.3587,17.3415,17.3472,17900.0
2006-05-10 12:30:00,30.12,30.14,30.1,30.11,32300.0,17.3472,17.3587,17.3357,17.3415,32300.0
2006-05-10 12:40:00,30.11,30.13,30.1,30.13,28800.0,17.3415,17.353,17.3357,17.353,28800.0
2006-05-10 12:50:00,30.12,30.14,30.09,30.1,33500.0,17.3472,17.3587,17.3299,17.3357,33500.0
2006-05-10 13:00:00,30.1,30.11,30.09,30.09,14600.0,17.3357,17.3415,17.3299,17.3299,14600.0
2006-05-10 13:10:00,30.09,30.11,30.09,30.11,32300.0,17.3299,17.3415,17.3299,17.3415,32300.0
2006-05-10 13:20:00,30.11,30.12,30.09,30.1,13200.0,17.3415,17.3472,17.3299,17.3357,13200.0
2006-05-10 13:30:00,30.11,30.12,30.1,30.11,12900.0,17.3415,17.3472,17.3357,17.3415,12900.0
2006-05-10 13:40:00,30.1,30.11,30.09,30.09,9700.0,17.3357,17.3415,17.3299,17.3299,9700.0
2006-05-10 13:50:00,30.09,30.11,30.08,30.1,46600.0,17.3299,17.3415,17.3242,17.3357,46600.0
2006-05-10 14:00:00,30.09,30.11,30.08,30.11,57300.0,17.3299,17.3415,17.3242,17.3415,57300.0
2006-05-10 14:10:00,30.11,30.12,30.06,30.1,71100.0,17.3415,17.3472,17.3127,17.3357,71100.0
2006-05-10 14:20:00,30.1,30.16,30.07,30.07,58900.0,17.3357,17.3703,17.3184,17.3184,58900.0
2006-05-10 14:30:00,30.07,30.13,30.05,30.13,57800.0,17.3184,17.353,17.3069,17.353,57800.0
2006-05-10 14:40:00,30.1,30.2,30.1,30.15,64300.0,17.3357,17.3933,17.3357,17.3645,64300.0
2006-05-10 14:50:00,30.15,30.22,30.14,30.17,97200.0,17.3645,17.4048,17.3587,17.376,97200.0
2006-05-10 15:00:00,30.18,30.22,30.14,30.15,94400.0,17.3818,17.4048,17.3587,17.3645,94400.0
2006-05-10 15:10:00,30.15,30.23,30.14,30.23,89900.0,17.3645,17.4106,17.3587,17.4106,89900.0
2006-05-10 15:20:00,30.23,30.27,30.22,30.22,97600.0,17.4106,17.4336,17.4048,17.4048,97600.0
2006-05-10 15:30:00,30.22,30.23,30.17,30.17,86800.0,17.4048,17.4106,17.376,17.376,86800.0
2006-05-10 15:40:00,30.17,30.19,30.14,30.17,107200.0,17.376,17.3875,17.3587,17.376,107200.0
2006-05-10 15:50:00,30.16,30.21,30.16,30.18,137300.0,17.3703,17.399,17.3703,17.3818,137300.0
2006-05-11 09:30:00,29.95,30.08,29.92,29.96,116100.0,17.2493,17.3242,17.232,17.2551,116100.0
2006-05-11 09:40:00,29.97,29.97,29.91,29.95,70000.0,17.2608,17.2608,17.2263,17.2493,70000.0
2006-05-11 09:50:00,29.94,29.98,29.8,29.82,85400.0,17.2435,17.2666,17.1629,17.1744,85400.0
2006-05-11 10:00:00,29.81,29.82,29.73,29.82,71100.0,17.1687,17.1744,17.1226,17.1744,71100.0
2006-05-11 10:10:00,29.83,29.91,29.83,29.91,48500.0,17.1802,17.2263,17.1802,17.2263,48500.0
2006-05-11 10:20:00,29.9,29.94,29.9,29.91,83900.0,17.2205,17.2435,17.2205,17.2263,83900.0
2006-05-11 10:30:00,29.91,29.93,29.85,29.88,61100.0,17.2263,17.2378,17.1917,17.209,61100.0
2006-05-11 10:40:00,29.87,29.89,29.8,29.83,40000.0,17.2032,17.2147,17.1629,17.1802,40000.0
2006-05-11 10:50:00,29.82,29.85,29.8,29.8,44500.0,17.1744,17.1917,17.1629,17.1629,44500.0
2006-05-11 11:00:00,29.81,29.85,29.8,29.82,63400.0,17.1687,17.1917,17.1629,17.1744,63400.0
2006-05-11 11:10:00,29.82,29.83,29.75,29.77,78900.0,17.1744,17.1802,17.1341,17.1456,78900.0
2006-05-11 11:20:00,29.78,29.79,29.72,29.73,43600.0,17.1514,17.1572,17.1168,17.1226,43600.0
2006-05-11 11:30:00,29.73,29.8,29.73,29.73,49300.0,17.1226,17.1629,17.1226,17.1226,49300.0
2006-05-11 11:40:00,29.73,29.76,29.72,29.75,38000.0,17.1226,17.1399,17.1168,17.1341,38000.0
2006-05-11 11:50:00,29.74,29.76,29.72,29.72,34100.0,17.1284,17.1399,17.1168,17.1168,34100.0
2006-05-11 12:00:00,29.73,29.74,29.67,29.67,42000.0,17.1226,17.1284,17.088,17.088,42000.0
2006-05-11 12:10:00,29.67,29.68,29.65,29.66,17500.0,17.088,17.0938,17.0765,17.0823,17500.0
2006-05-11 12:20:00,29.67,29.69,29.65,29.69,27400.0,17.088,17.0996,17.0765,17.0996,27400.0
2006-05-11 12:30:00,29.68,29.75,29.67,29.73,36200.0,17.0938,17.1341,17.088,17.1226,36200.0
2006-05-11 12:40:00,29.74,29.76,29.71,29.71,21200.0,17.1284,17.1399,17.1111,17.1111,21200.0
2006-05-11 12:50:00,29.71,29.75,29.7,29.75,13900.0,17.1111,17.1341,17.1053,17.1341,13900.0
2006-05-11 13:00:00,29.75,29.77,29.71,29.71,20000.0,17.1341,17.1456,17.1111,17.1111,20000.0
2006-05-11 13:10:00,29.71,29.75,29.67,29.67,50100.0,17.1111,17.1341,17.088,17.088,50100.0
2006-05-11 13:20:00,29.66,29.69,29.65,29.66,20900.0,17.0823,17.0996,17.0765,17.0823,20900.0
2006-05-11 13:30:00,29.66,29.68,29.63,29.67,21700.0,17.0823,17.0938,17.065,17.088,21700.0
2006-05-11 13:40:00,29.66,29.67,29.62,29.66,22500.0,17.0823,17.088,17.0592,17.0823,22500.0
2006-05-11 13:50:00,29.67,29.7,29.67,29.68,13000.0,17.088,17.1053,17.088,17.0938,13000.0
2006-05-11 14:00:00,29.68,29.71,29.68,29.69,16100.0,17.0938,17.1111,17.0938,17.0996,16100.0
2006-05-11 14:10:00,29.69,29.71,29.68,29.7,42100.0,17.0996,17.1111,17.0938,17.1053,42100.0
2006-05-11 14:20:00,29.69,29.75,29.68,29.73,15800.0,17.0996,17.1341,17.0938,17.1226,15800.0
2006-05-11 14:30:00,29.73,29.74,29.71,29.72,22500.0,17.1226,17.1284,17.1111,17.1168,22500.0
2006-05-11 14:40:00,29.72,29.72,29.62,29.63,89300.0,17.1168,17.1168,17.0592,17.065,89300.0
2006-05-11 14:50:00,29.62,29.63,29.56,29.57,49900.0,17.0592,17.065,17.0247,17.0304,49900.0
2006-05-11 15:00:00,29.56,29.58,29.53,29.55,41600.0,17.0247,17.0362,17.0074,17.0189,41600.0
2006-05-11 15:10:00,29.55,29.63,29.55,29.58,36600.0,17.0189,17.065,17.0189,17.0362,36600.0
2006-05-11 15:20:00,29.6,29.6,29.55,29.55,28200.0,17.0477,17.0477,17.0189,17.0189,28200.0
2006-05-11 15:30:00,29.55,29.58,29.53,29.56,34300.0,17.0189,17.0362,17.0074,17.0247,34300.0
2006-05-11 15:40:00,29.55,29.64,29.54,29.59,61600.0,17.0189,17.0708,17.0132,17.042,61600.0
2006-05-11 15:50:00,29.59,29.64,29.59,29.63,92200.0,17.042,17.0708,17.042,17.065,92200.0
2006-05-12 09:30:00,29.61,29.67,29.5,29.67,66600.0,17.0535,17.088,16.9901,17.088,66600.0
2006-05-12 09:40:00,29.67,29.68,29.57,29.68,79500.0,17.088,17.0938,17.0304,17.0938,79500.0
2006-05-12 09:50:00,29.65,29.67,29.56,29.61,75900.0,17.0765,17.088,17.0247,17.0535,75900.0
2006-05-12 10:00:00,29.62,29.67,29.55,29.61,47800.0,17.0592,17.088,17.0189,17.0535,47800.0
2006-05-12 10:10:00,29.61,29.65,29.56,29.56,54400.0,17.0535,17.0765,17.0247,17.0247,54400.0
2006-05-12 10:20:00,29.59,29.63,29.53,29.59,48600.0,17.042,17.065,17.0074,17.042,48600.0
2006-05-12 10:30:00,29.6,29.6,29.49,29.58,32400.0,17.0477,17.0477,16.9844,17.0362,32400.0
2006-05-12 10:40:00,29.58,29.64,29.55,29.64,55300.0,17.0362,17.0708,17.0189,17.0708,55300.0
2006-05-12 10:50:00,29.63,29.7,29.62,29.68,75300.0,17.065,17.1053,17.0592,17.0938,75300.0
2006-05-12 11:00:00,29.66,29.71,29.63,29.65,69000.0,17.0823,17.1111,17.065,17.0765,69000.0
2006-05-12 11:10:00,29.63,29.65,29.6,29.64,60600.0,17.065,17.0765,17.0477,17.0708,60600.0
2006-05-12 11:20:00,29.65,29.65,29.6,29.61,64300.0,17.0765,17.0765,17.0477,17.0535,64300.0
2006-05-12 11:30:00,29.6,29.61,29.57,29.61,55100.0,17.0477,17.0535,17.0304,17.0535,55100.0
2006-05-12 11:40:00,29.61,29.65,29.59,29.62,53600.0,17.0535,17.0765,17.042,17.0592,53600.0
2006-05-12 11:50:00,29.61,29.64,29.58,29.61,34900.0,17.0535,17.0708,17.0362,17.0535,34900.0
2006-05-12 12:00:00,29.6,29.62,29.58,29.61,72700.0,17.0477,17.0592,17.0362,17.0535,72700.0
2006-05-12 12:10:00,29.61,29.66,29.61,29.66,28400.0,17.0535,17.0823,17.0535,17.0823,28400.0
2006-05-12 12:20:00,29.65,29.7,29.65,29.69,46700.0,17.0765,17.1053,17.0765,17.0996,46700.0
2006-05-12 12:30:00,29.69,29.69,29.62,29.65,45000.0,17.0996,17.0996,17.0592,17.0765,45000.0
2006-05-12 12:40:00,29.65,29.68,29.62,29.63,38300.0,17.0765,17.0938,17.0592,17.065,38300.0
2006-05-12 12:50:00,29.64,29.69,29.61,29.67,67300.0,17.0708,17.0996,17.0535,17.088,67300.0
2006-05-12 13:00:00,29.68,29.72,29.64,29.7,72800.0,17.0938,17.1168,17.0708,17.1053,72800.0
2006-05-12 13:10:00,29.7,29.79,29.7,29.77,91700.0,17.1053,17.1572,17.1053,17.1456,91700.0
2006-05-12 13:20:00,29.77,29.78,29.71,29.72,37200.0,17.1456,17.1514,17.1111,17.1168,37200.0
2006-05-12 13:30:00,29.71,29.72,29.68,29.68,26700.0,17.1111,17.1168,17.0938,17.0938,26700.0
2006-05-12 13:40:00,29.69,29.69,29.63,29.63,24900.0,17.0996,17.0996,17.065,17.065,24900.0
2006-05-12 13:50:00,29.64,29.64,29.6,29.61,145900.0,17.0708,17.0708,17.0477,17.0535,145900.0
2006-05-12 14:00:00,29.61,29.63,29.58,29.62,31300.0,17.0535,17.065,17.0362,17.0592,31300.0
2006-05-12 14:10:00,29.61,29.71,29.61,29.63,37400.0,17.0535,17.1111,17.0535,17.065,37400.0
2006-05-12 14:20:00,29.62,29.65,29.6,29.6,30500.0,17.0592,17.0765,17.0477,17.0477,30500.0
2006-05-12 14:30:00,29.61,29.65,29.6,29.65,40100.0,17.0535,17.0765,17.0477,17.0765,40100.0
2006-05-12 14:40:00,29.65,29.67,29.64,29.66,35700.0,17.0765,17.088,17.0708,17.0823,35700.0
2006-05-12 14:50:00,29.66,29.68,29.63,29.64,42800.0,17.0823,17.0938,17.065,17.0708,42800.0
2006-05-12 15:00:00,29.64,29.67,29.63,29.63,46700.0,17.0708,17.088,17.065,17.065,46700.0
2006-05-12 15:10:00,29.63,29.68,29.62,29.66,48000.0,17.065,17.0938,17.0592,17.0823,48000.0
2006-05-12 15:20:00,29.65,29.71,29.64,29.69,41300.0,17.0765,17.1111,17.0708,17.0996,41300.0
2006-05-12 15:30:00,29.68,29.69,29.61,29.63,56200.0,17.0938,17.0996,17.0535,17.065,56200.0
2006-05-12 15:40:00,29.62,29.69,29.62,29.66,55800.0,17.0592,17.0996,17.0592,17.0823,55800.0
2006-05-12 15:50:00,29.67,29.68,29.56,29.62,168300.0,17.088,17.0938,17.0247,17.0592,168300.0
2006-05-15 09:30:00,29.57,29.76,29.55,29.68,86300.0,17.0304,17.1399,17.0189,17.0938,86300.0
2006-05-15 09:40:00,29.68,29.76,29.63,29.7,37000.0,17.0938,17.1399,17.065,17.1053,37000.0
2006-05-15 09:50:00,29.71,29.81,29.67,29.72,42700.0,17.1111,17.1687,17.088,17.1168,42700.0
2006-05-15 10:00:00,29.73,29.8,29.7,29.79,53500.0,17.1226,17.1629,17.1053,17.1572,53500.0
2006-05-15 10:10:00,29.8,29.91,29.8,29.87,50000.0,17.1629,17.2263,17.1629,17.2032,50000.0
2006-05-15 10:20:00,29.88,29.89,29.8,29.82,33100.0,17.209,17.2147,17.1629,17.1744,33100.0
2006-05-15 10:30:00,29.83,29.9,29.79,29.88,51300.0,17.1802,17.2205,17.1572,17.209,51300.0
2006-05-15 10:40:00,29.87,29.97,29.86,29.91,59000.0,17.2032,17.2608,17.1975,17.2263,59000.0
2006-05-15 10:50:00,29.91,29.92,29.82,29.82,41600.0,17.2263,17.232,17.1744,17.1744,41600.0
2006-05-15 11:00:00,29.82,29.9,29.76,29.86,70700.0,17.1744,17.2205,17.1399,17.1975,70700.0
2006-05-15 11:10:00,29.9,29.92,29.85,29.92,48800.0,17.2205,17.232,17.1917,17.232,48800.0
2006-05-15 11:20:00,29.91,29.92,29.76,29.8,51500.0,17.2263,17.232,17.1399,17.1629,51500.0
2006-05-15 11:30:00,29.8,29.8,29.74,29.75,38600.0,17.1629,17.1629,17.1284,17.1341,38600.0
2006-05-15 11:40:00,29.77,29.83,29.77,29.8,41800.0,17.1456,17.1802,17.1456,17.1629,41800.0
2006-05-15 11:50:00,29.8,29.86,29.8,29.83,33800.0,17.1629,17.1975,17.1629,17.1802,33800.0
2006-05-15 12:00:00,29.84,29.91,29.84,29.85,33900.0,17.186,17.2263,17.186,17.1917,33900.0
2006-05-15 12:10:00,29.85,29.86,29.8,29.83,33400.0,17.1917,17.1975,17.1629,17.1802,33400.0
2006-05-15 12:20:00,29.83,29.9,29.83,29.89,35700.0,17.1802,17.2205,17.1802,17.2147,35700.0
2006-05-15 12:30:00,29.89,29.93,29.89,29.91,41500.0,17.2147,17.2378,17.2147,17.2263,41500.0
2006-05-15 12:40:00,29.91,29.95,29.91,29.94,22100.0,17.2263,17.2493,17.2263,17.2435,22100.0
2006-05-15 12:50:00,29.95,29.96,29.94,29.96,23400.0,17.2493,17.2551,17.2435,17.2551,23400.0
2006-05-15 13:00:00,29.95,29.97,29.92,29.93,32000.0,17.2493,17.2608,17.232,17.2378,32000.0
2006-05-15 13:10:00,29.93,30.0,29.93,29.98,49300.0,17.2378,17.2781,17.2378,17.2666,49300.0
2006-05-15 13:20:00,29.98,29.98,29.88,29.93,61200.0,17.2666,17.2666,17.209,17.2378,61200.0
2006-05-15 13:30:00,29.91,29.97,29.9,29.96,26000.0,17.2263,17.2608,17.2205,17.2551,26000.0
2006-05-15 13:40:00,29.96,29.99,29.94,29.97,33300.0,17.2551,17.2723,17.2435,17.2608,33300.0
2006-05-15 13:50:00,29.97,29.97,29.91,29.93,39700.0,17.2608,17.2608,17.2263,17.2378,39700.0
2006-05-15 14:00:00,29.92,30.0,29.92,29.99,33100.0,17.232,17.2781,17.232,17.2723,33100.0
2006-05-15 14:10:00,29.99,30.0,29.91,29.95,46700.0,17.2723,17.2781,17.2263,17.2493,46700.0
2006-05-15 14:20:00,29.95,30.02,29.95,30.02,46700.0,17.2493,17.2896,17.2493,17.2896,46700.0
2006-05-15 14:30:00,30.03,30.08,30.02,30.08,46200.0,17.2954,17.3242,17.2896,17.3242,46200.0
2006-05-15 14:40:00,30.08,30.09,30.0,30.02,29500.0,17.3242,17.3299,17.2781,17.2896,29500.0
2006-05-15 14:50:00,30.02,30.06,30.01,30.04,48400.0,17.2896,17.3127,17.2839,17.3011,48400.0
2006-05-15 15:00:00,30.05,30.13,30.03,30.12,68600.0,17.3069,17.353,17.2954,17.3472,68600.0
2006-05-15 15:10:00,30.11,30.27,30.11,30.26,74400.0,17.3415,17.4336,17.3415,17.4278,74400.0
2006-05-15 15:20:00,30.26,30.26,30.2,30.23,86600.0,17.4278,17.4278,17.3933,17.4106,86600.0
2006-05-15 15:30:00,30.25,30.35,30.24,30.27,158300.0,17.4221,17.4797,17.4163,17.4336,158300.0
2006-05-15 15:40:00,30.27,30.31,30.27,30.28,93700.0,17.4336,17.4566,17.4336,17.4394,93700.0
2006-05-15 15:50:00,30.29,30.31,30.26,30.29,151100.0,17.4451,17.4566,17.4278,17.4451,151100.0
2006-05-16 09:30:00,30.5,30.5,30.21,30.25,58200.0,17.5661,17.5661,17.399,17.4221,58200.0
2006-05-16 09:40:00,30.24,30.28,30.15,30.23,82200.0,17.4163,17.4394,17.3645,17.4106,82200.0
2006-05-16 09:50:00,30.25,30.26,30.19,30.2,28400.0,17.4221,17.4278,17.3875,17.3933,28400.0
2006-05-16 10:00:00,30.21,30.23,30.19,30.21,28300.0,17.399,17.4106,17.3875,17.399,28300.0
2006-05-16 10:10:00,30.22,30.22,30.15,30.16,37400.0,17.4048,17.4048,17.3645,17.3703,37400.0
2006-05-16 10:20:00,30.15,30.15,30.06,30.08,64100.0,17.3645,17.3645,17.3127,17.3242,64100.0
2006-05-16 10:30:00,30.06,30.12,30.06,30.07,91900.0,17.3127,17.3472,17.3127,17.3184,91900.0
2006-05-16 10:40:00,30.07,30.09,30.01,30.07,50600.0,17.3184,17.3299,17.2839,17.3184,50600.0
2006-05-16 10:50:00,30.06,30.08,30.01,30.01,45200.0,17.3127,17.3242,17.2839,17.2839,45200.0
2006-05-16 11:00:00,30.02,30.04,30.01,30.04,32900.0,17.2896,17.3011,17.2839,17.3011,32900.0
2006-05-16 11:10:00,30.04,30.11,30.04,30.07,45200.0,17.3011,17.3415,17.3011,17.3184,45200.0
2006-05-16 11:20:00,30.07,30.08,30.02,30.02,49100.0,17.3184,17.3242,17.2896,17.2896,49100.0
2006-05-16 11:30:00,30.02,30.03,29.98,29.99,53300.0,17.2896,17.2954,17.2666,17.2723,53300.0
2006-05-16 11:40:00,30.0,30.03,29.99,30.0,57200.0,17.2781,17.2954,17.2723,17.2781,57200.0
2006-05-16 11:50:00,30.0,30.04,29.99,30.03,36500.0,17.2781,17.3011,17.2723,17.2954,36500.0
2006-05-16 12:00:00,30.04,30.05,30.01,30.03,29700.0,17.3011,17.3069,17.2839,17.2954,29700.0
2006-05-16 12:10:00,30.03,30.04,29.96,29.96,35800.0,17.2954,17.3011,17.2551,17.2551,35800.0
2006-05-16 12:20:00,29.97,29.98,29.95,29.98,33700.0,17.2608,17.2666,17.2493,17.2666,33700.0
2006-05-16 12:30:00,29.99,30.03,29.96,30.02,66400.0,17.2723,17.2954,17.2551,17.2896,66400.0
2006-05-16 12:40:00,30.02,30.08,30.02,30.08,39700.0,17.2896,17.3242,17.2896,17.3242,39700.0
2006-05-16 12:50:00,30.07,30.13,30.06,30.13,59100.0,17.3184,17.353,17.3127,17.353,59100.0
2006-05-16 13:00:00,30.12,30.16,30.1,30.15,50500.0,17.3472,17.3703,17.3357,17.3645,50500.0
2006-05-16 13:10:00,30.14,30.18,30.14,30.17,34300.0,17.3587,17.3818,17.3587,17.376,34300.0
2006-05-16 13:20:00,30.18,30.2,30.17,30.2,28100.0,17.3818,17.3933,17.376,17.3933,28100.0
2006-05-16 13:30:00,30.21,30.23,30.18,30.19,49100.0,17.399,17.4106,17.3818,17.3875,49100.0
2006-05-16 13:40:00,30.2,30.21,30.18,30.19,28000.0,17.3933,17.399,17.3818,17.3875,28000.0
2006-05-16 13:50:00,30.19,30.23,30.18,30.23,33200.0,17.3875,17.4106,17.3818,17.4106,33200.0
2006-05-16 14:00:00,30.22,30.23,30.19,30.21,36500.0,17.4048,17.4106,17.3875,17.399,36500.0
2006-05-16 14:10:00,30.21,30.21,30.11,30.12,52500.0,17.399,17.399,17.3415,17.3472,52500.0
2006-05-16 14:20:00,30.12,30.12,30.06,30.08,60400.0,17.3472,17.3472,17.3127,17.3242,60400.0
2006-05-16 14:30:00,30.08,30.13,30.07,30.13,42200.0,17.3242,17.353,17.3184,17.353,42200.0
2006-05-16 14:40:00,30.12,30.12,30.07,30.08,50000.0,17.3472,17.3472,17.3184,17.3242,50000.0
2006-05-16 14:50:00,30.08,30.1,30.06,30.1,58700.0,17.3242,17.3357,17.3127,17.3357,58700.0
2006-05-16 15:00:00,30.1,30.13,30.09,30.11,59000.0,17.3357,17.353,17.3299,17.3415,59000.0
2006-05-16 15:10:00,30.11,30.12,30.05,30.05,45100.0,17.3415,17.3472,17.3069,17.3069,45100.0
2006-05-16 15:20:00,30.05,30.05,30.0,30.02,77700.0,17.3069,17.3069,17.2781,17.2896,77700.0
2006-05-16 15:30:00,30.03,30.12,30.02,30.12,115800.0,17.2954,17.3472,17.2896,17.3472,115800.0
2006-05-16 15:40:00,30.12,30.14,30.11,30.13,198700.0,17.3472,17.3587,17.3415,17.353,198700.0
2006-05-16 15:50:00,30.12,30.15,30.08,30.11,141400.0,17.3472,17.3645,17.3242,17.3415,141400.0
2006-05-17 09:30:00,30.08,30.15,30.06,30.06,97700.0,17.3242,17.3645,17.3127,17.3127,97700.0
2006-05-17 09:40:00,30.05,30.06,30.0,30.03,132000.0,17.3069,17.3127,17.2781,17.2954,132000.0
2006-05-17 09:50:00,30.01,30.1,30.01,30.08,55700.0,17.2839,17.3357,17.2839,17.3242,55700.0
2006-05-17 10:00:00,30.08,30.17,30.03,30.16,139800.0,17.3242,17.376,17.2954,17.3703,139800.0
2006-05-17 10:10:00,30.17,30.29,30.16,30.28,181600.0,17.376,17.4451,17.3703,17.4394,181600.0
2006-05-17 10:20:00,30.26,30.38,30.26,30.38,135900.0,17.4278,17.497,17.4278,17.497,135900.0
2006-05-17 10:30:00,30.38,30.6,30.36,30.54,174500.0,17.497,17.6237,17.4854,17.5891,174500.0
2006-05-17 10:40:00,30.55,30.59,30.53,30.57,98300.0,17.5949,17.6179,17.5833,17.6064,98300.0
2006-05-17 10:50:00,30.57,30.66,30.57,30.59,104800.0,17.6064,17.6582,17.6064,17.6179,104800.0
2006-05-17 11:00:00,30.6,30.73,30.59,30.7,229600.0,17.6237,17.6985,17.6179,17.6813,229600.0
2006-05-17 11:10:00,30.7,30.74,30.64,30.67,140600.0,17.6813,17.7043,17.6467,17.664,140600.0
2006-05-17 11:20:00,30.67,30.72,30.65,30.65,137500.0,17.664,17.6928,17.6525,17.6525,137500.0
2006-05-17 11:30:00,30.64,30.65,30.57,30.65,176700.0,17.6467,17.6525,17.6064,17.6525,176700.0
2006-05-17 11:40:00,30.75,30.75,30.61,30.64,119600.0,17.7101,17.7101,17.6294,17.6467,119600.0
2006-05-17 11:50:00,30.64,30.71,30.63,30.68,38900.0,17.6467,17.687,17.6409,17.6697,38900.0
2006-05-17 12:00:00,30.68,30.68,30.61,30.62,61100.0,17.6697,17.6697,17.6294,17.6352,61100.0
2006-05-17 12:10:00,30.62,30.7,30.62,30.68,55700.0,17.6352,17.6813,17.6352,17.6697,55700.0
2006-05-17 12:20:00,30.7,30.71,30.56,30.57,67300.0,17.6813,17.687,17.6006,17.6064,67300.0
2006-05-17 12:30:00,30.56,30.56,30.52,30.52,30800.0,17.6006,17.6006,17.5776,17.5776,30800.0
2006-05-17 12:40:00,30.52,30.53,30.46,30.48,39400.0,17.5776,17.5833,17.543,17.5546,39400.0
2006-05-17 12:50:00,30.48,30.49,30.45,30.49,45900.0,17.5546,17.5603,17.5373,17.5603,45900.0
2006-05-17 13:00:00,30.49,30.56,30.47,30.48,92500.0,17.5603,17.6006,17.5488,17.5546,92500.0
2006-05-17 13:10:00,30.48,30.5,30.42,30.48,66500.0,17.5546,17.5661,17.52,17.5546,66500.0
2006-05-17 13:20:00,30.49,30.5,30.45,30.49,62100.0,17.5603,17.5661,17.5373,17.5603,62100.0
2006-05-17 13:30:00,30.49,30.56,30.46,30.54,59400.0,17.5603,17.6006,17.543,17.5891,59400.0
2006-05-17 13:40:00,30.53,30.58,30.51,30.57,25800.0,17.5833,17.6121,17.5718,17.6064,25800.0
2006-05-17 13:50:00,30.58,30.63,30.55,30.56,63000.0,17.6121,17.6409,17.5949,17.6006,63000.0
2006-05-17 14:00:00,30.55,30.56,30.51,30.51,46400.0,17.5949,17.6006,17.5718,17.5718,46400.0
2006-05-17 14:10:00,30.53,30.54,30.43,30.43,50000.0,17.5833,17.5891,17.5258,17.5258,50000.0
2006-05-17 14:20:00,30.44,30.49,30.38,30.41,72900.0,17.5315,17.5603,17.497,17.5142,72900.0
2006-05-17 14:30:00,30.41,30.42,30.31,30.34,79500.0,17.5142,17.52,17.4566,17.4739,79500.0
2006-05-17 14:40:00,30.35,30.39,30.25,30.26,63700.0,17.4797,17.5027,17.4221,17.4278,63700.0
2006-05-17 14:50:00,30.26,30.35,30.25,30.3,92200.0,17.4278,17.4797,17.4221,17.4509,92200.0
2006-05-17 15:00:00,30.31,30.46,30.3,30.46,95200.0,17.4566,17.543,17.4509,17.543,95200.0
2006-05-17 15:10:00,30.45,30.55,30.43,30.55,99100.0,17.5373,17.5949,17.5258,17.5949,99100.0
2006-05-17 15:20:00,30.54,30.55,30.48,30.5,49900.0,17.5891,17.5949,17.5546,17.5661,49900.0
2006-05-17 15:30:00,30.5,30.6,30.5,30.56,118400.0,17.5661,17.6237,17.5661,17.6006,118400.0
2006-05-17 15:40:00,30.56,30.57,30.39,30.43,103800.0,17.6006,17.6064,17.5027,17.5258,103800.0
2006-05-17 15:50:00,30.42,30.46,30.39,30.39,145300.0,17.52,17.543,17.5027,17.5027,145300.0
2006-05-18 09:30:00,30.57,30.68,30.51,30.54,124700.0,17.6064,17.6697,17.5718,17.5891,124700.0
2006-05-18 09:40:00,30.5,30.56,30.41,30.42,60000.0,17.5661,17.6006,17.5142,17.52,60000.0
2006-05-18 09:50:00,30.42,30.5,30.42,30.48,53000.0,17.52,17.5661,17.52,17.5546,53000.0
2006-05-18 10:00:00,30.47,30.5,30.46,30.49,60500.0,17.5488,17.5661,17.543,17.5603,60500.0
2006-05-18 10:10:00,30.5,30.68,30.49,30.65,92600.0,17.5661,17.6697,17.5603,17.6525,92600.0
2006-05-18 10:20:00,30.66,30.73,30.65,30.68,58300.0,17.6582,17.6985,17.6525,17.6697,58300.0
2006-05-18 10:30:00,30.68,30.73,30.66,30.7,97600.0,17.6697,17.6985,17.6582,17.6813,97600.0
2006-05-18 10:40:00,30.7,30.71,30.6,30.63,45700.0,17.6813,17.687,17.6237,17.6409,45700.0
2006-05-18 10:50:00,30.61,30.62,30.52,30.55,47500.0,17.6294,17.6352,17.5776,17.5949,47500.0
2006-05-18 11:00:00,30.54,30.55,30.45,30.47,80200.0,17.5891,17.5949,17.5373,17.5488,80200.0
2006-05-18 11:10:00,30.48,30.63,30.47,30.61,93700.0,17.5546,17.6409,17.5488,17.6294,93700.0
2006-05-18 11:20:00,30.62,30.79,30.62,30.78,69100.0,17.6352,17.7331,17.6352,17.7273,69100.0
2006-05-18 11:30:00,30.78,30.8,30.77,30.8,51700.0,17.7273,17.7388,17.7216,17.7388,51700.0
2006-05-18 11:40:00,30.79,30.83,30.77,30.78,43200.0,17.7331,17.7561,17.7216,17.7273,43200.0
2006-05-18 11:50:00,30.78,30.79,30.64,30.67,48100.0,17.7273,17.7331,17.6467,17.664,48100.0
2006-05-18 12:00:00,30.7,30.8,30.68,30.78,56800.0,17.6813,17.7388,17.6697,17.7273,56800.0
2006-05-18 12:10:00,30.8,30.8,30.71,30.71,25400.0,17.7388,17.7388,17.687,17.687,25400.0
2006-05-18 12:20:00,30.71,30.72,30.67,30.7,42200.0,17.687,17.6928,17.664,17.6813,42200.0
2006-05-18 12:30:00,30.7,30.75,30.7,30.74,28800.0,17.6813,17.7101,17.6813,17.7043,28800.0
2006-05-18 12:40:00,30.75,30.76,30.7,30.73,19300.0,17.7101,17.7158,17.6813,17.6985,19300.0
2006-05-18 12:50:00,30.73,30.81,30.73,30.79,17000.0,17.6985,17.7446,17.6985,17.7331,17000.0
2006-05-18 13:00:00,30.78,30.8,30.77,30.77,18400.0,17.7273,17.7388,17.7216,17.7216,18400.0
2006-05-18 13:10:00,30.76,30.78,30.65,30.66,32500.0,17.7158,17.7273,17.6525,17.6582,32500.0
2006-05-18 13:20:00,30.66,30.73,30.66,30.72,14200.0,17.6582,17.6985,17.6582,17.6928,14200.0
2006-05-18 13:30:00,30.72,30.75,30.72,30.73,37200.0,17.6928,17.7101,17.6928,17.6985,37200.0
2006-05-18 13:40:00,30.72,30.73,30.67,30.72,24100.0,17.6928,17.6985,17.664,17.6928,24100.0
2006-05-18 13:50:00,30.72,30.74,30.71,30.73,27900.0,17.6928,17.7043,17.687,17.6985,27900.0
2006-05-18 14:00:00,30.73,30.73,30.67,30.7,51700.0,17.6985,17.6985,17.664,17.6813,51700.0
2006-05-18 14:10:00,30.7,30.7,30.64,30.66,51400.0,17.6813,17.6813,17.6467,17.6582,51400.0
2006-05-18 14:20:00,30.66,30.71,30.65,30.7,48700.0,17.6582,17.687,17.6525,17.6813,48700.0
2006-05-18 14:30:00,30.71,30.81,30.71,30.8,46900.0,17.687,17.7446,17.687,17.7388,46900.0
2006-05-18 14:40:00,30.81,30.82,30.75,30.75,56300.0,17.7446,17.7504,17.7101,17.7101,56300.0
2006-05-18 14:50:00,30.76,30.77,30.59,30.6,65800.0,17.7158,17.7216,17.6179,17.6237,65800.0
2006-05-18 15:00:00,30.6,30.63,30.57,30.59,51800.0,17.6237,17.6409,17.6064,17.6179,51800.0
2006-05-18 15:10:00,30.58,30.61,30.54,30.56,78700.0,17.6121,17.6294,17.5891,17.6006,78700.0
2006-05-18 15:20:00,30.56,30.56,30.44,30.51,83900.0,17.6006,17.6006,17.5315,17.5718,83900.0
2006-05-18 15:30:00,30.51,30.58,30.5,30.53,92500.0,17.5718,17.6121,17.5661,17.5833,92500.0
2006-05-18 15:40:00,30.51,30.52,30.42,30.48,145800.0,17.5718,17.5776,17.52,17.5546,145800.0
2006-05-18 15:50:00,30.49,30.58,30.48,30.51,124500.0,17.5603,17.6121,17.5546,17.5718,124500.0
2006-05-19 09:30:00,30.55,30.59,30.32,30.42,317900.0,17.5949,17.6179,17.4624,17.52,317900.0
2006-05-19 09:40:00,30.43,30.55,30.42,30.51,78500.0,17.5258,17.5949,17.52,17.5718,78500.0
2006-05-19 09:50:00,30.53,30.65,30.5,30.6,76900.0,17.5833,17.6525,17.5661,17.6237,76900.0
2006-05-19 10:00:00,30.62,30.7,30.55,30.64,63000.0,17.6352,17.6813,17.5949,17.6467,63000.0
2006-05-19 10:10:00,30.64,30.65,30.6,30.63,36500.0,17.6467,17.6525,17.6237,17.6409,36500.0
2006-05-19 10:20:00,30.62,30.67,30.58,30.6,53500.0,17.6352,17.664,17.6121,17.6237,53500.0
2006-05-19 10:30:00,30.6,30.62,30.58,30.62,61100.0,17.6237,17.6352,17.6121,17.6352,61100.0
2006-05-19 10:40:00,30.63,30.68,30.59,30.61,91000.0,17.6409,17.6697,17.6179,17.6294,91000.0
2006-05-19 10:50:00,30.61,30.61,30.52,30.54,37400.0,17.6294,17.6294,17.5776,17.5891,37400.0
2006-05-19 11:00:00,30.55,30.55,30.45,30.45,29300.0,17.5949,17.5949,17.5373,17.5373,29300.0
2006-05-19 11:10:00,30.45,30.54,30.27,30.54,86200.0,17.5373,17.5891,17.4336,17.5891,86200.0
2006-05-19 11:20:00,30.54,30.6,30.48,30.51,71300.0,17.5891,17.6237,17.5546,17.5718,71300.0
2006-05-19 11:30:00,30.52,30.55,30.33,30.43,53000.0,17.5776,17.5949,17.4682,17.5258,53000.0
2006-05-19 11:40:00,30.44,30.44,30.35,30.43,35000.0,17.5315,17.5315,17.4797,17.5258,35000.0
2006-05-19 11:50:00,30.43,30.47,30.4,30.47,236800.0,17.5258,17.5488,17.5085,17.5488,236800.0
2006-05-19 12:00:00,30.47,30.5,30.41,30.47,73900.0,17.5488,17.5661,17.5142,17.5488,73900.0
2006-05-19 12:10:00,30.46,30.5,30.38,30.4,93600.0,17.543,17.5661,17.497,17.5085,93600.0
2006-05-19 12:20:00,30.39,30.42,30.32,30.4,113500.0,17.5027,17.52,17.4624,17.5085,113500.0
2006-05-19 12:30:00,30.4,30.49,30.39,30.48,67200.0,17.5085,17.5603,17.5027,17.5546,67200.0
2006-05-19 12:40:00,30.47,30.58,30.45,30.51,115300.0,17.5488,17.6121,17.5373,17.5718,115300.0
2006-05-19 12:50:00,30.49,30.5,30.39,30.41,37700.0,17.5603,17.5661,17.5027,17.5142,37700.0
2006-05-19 13:00:00,30.39,30.45,30.36,30.39,50400.0,17.5027,17.5373,17.4854,17.5027,50400.0
2006-05-19 13:10:00,30.39,30.44,30.35,30.44,40800.0,17.5027,17.5315,17.4797,17.5315,40800.0
2006-05-19 13:20:00,30.44,30.49,30.41,30.42,83200.0,17.5315,17.5603,17.5142,17.52,83200.0
2006-05-19 13:30:00,30.42,30.45,30.38,30.44,24500.0,17.52,17.5373,17.497,17.5315,24500.0
2006-05-19 13:40:00,30.42,30.48,30.38,30.41,71100.0,17.52,17.5546,17.497,17.5142,71100.0
2006-05-19 13:50:00,30.42,30.45,30.41,30.42,66700.0,17.52,17.5373,17.5142,17.52,66700.0
2006-05-19 14:00:00,30.42,30.51,30.42,30.45,76800.0,17.52,17.5718,17.52,17.5373,76800.0
2006-05-19 14:10:00,30.46,30.47,30.42,30.45,142100.0,17.543,17.5488,17.52,17.5373,142100.0
2006-05-19 14:20:00,30.46,30.48,30.45,30.46,236000.0,17.543,17.5546,17.5373,17.543,236000.0
2006-05-19 14:30:00,30.46,30.46,30.35,30.39,52200.0,17.543,17.543,17.4797,17.5027,52200.0
2006-05-19 14:40:00,30.39,30.42,30.36,30.38,154200.0,17.5027,17.52,17.4854,17.497,154200.0
2006-05-19 14:50:00,30.37,30.38,30.32,30.32,54200.0,17.4912,17.497,17.4624,17.4624,54200.0
2006-05-19 15:00:00,30.33,30.41,30.33,30.39,143800.0,17.4682,17.5142,17.4682,17.5027,143800.0
2006-05-19 15:10:00,30.39,30.4,30.35,30.35,50500.0,17.5027,17.5085,17.4797,17.4797,50500.0
2006-05-19 15:20:00,30.35,30.36,30.31,30.32,58400.0,17.4797,17.4854,17.4566,17.4624,58400.0
2006-05-19 15:30:00,30.31,30.33,30.24,30.32,113400.0,17.4566,17.4682,17.4163,17.4624,113400.0
2006-05-19 15:40:00,30.32,30.38,30.26,30.35,93900.0,17.4624,17.497,17.4278,17.4797,93900.0
2006-05-19 15:50:00,30.33,30.36,30.29,30.33,323900.0,17.4682,17.4854,17.4451,17.4682,323900.0
2006-05-22 09:30:00,30.3,30.42,30.21,30.42,77900.0,17.4509,17.52,17.399,17.52,77900.0
2006-05-22 09:40:00,30.46,30.5,30.28,30.49,125100.0,17.543,17.5661,17.4394,17.5603,125100.0
2006-05-22 09:50:00,30.49,30.52,30.4,30.4,60200.0,17.5603,17.5776,17.5085,17.5085,60200.0
2006-05-22 10:00:00,30.4,30.43,30.31,30.38,35000.0,17.5085,17.5258,17.4566,17.497,35000.0
2006-05-22 10:10:00,30.38,30.41,30.36,30.38,54300.0,17.497,17.5142,17.4854,17.497,54300.0
2006-05-22 10:20:00,30.4,30.5,30.39,30.5,41800.0,17.5085,17.5661,17.5027,17.5661,41800.0
2006-05-22 10:30:00,30.5,30.6,30.48,30.56,42800.0,17.5661,17.6237,17.5546,17.6006,42800.0
2006-05-22 10:40:00,30.56,30.59,30.52,30.52,30800.0,17.6006,17.6179,17.5776,17.5776,30800.0
2006-05-22 10:50:00,30.52,30.52,30.45,30.45,43800.0,17.5776,17.5776,17.5373,17.5373,43800.0
2006-05-22 11:00:00,30.45,30.46,30.39,30.43,59300.0,17.5373,17.543,17.5027,17.5258,59300.0
2006-05-22 11:10:00,30.43,30.46,30.39,30.41,55700.0,17.5258,17.543,17.5027,17.5142,55700.0
2006-05-22 11:20:00,30.4,30.46,30.37,30.42,49800.0,17.5085,17.543,17.4912,17.52,49800.0
2006-05-22 11:30:00,30.43,30.5,30.42,30.43,48800.0,17.5258,17.5661,17.52,17.5258,48800.0
2006-05-22 11:40:00,30.43,30.46,30.34,30.35,54000.0,17.5258,17.543,17.4739,17.4797,54000.0
2006-05-22 11:50:00,30.35,30.5,30.27,30.49,83300.0,17.4797,17.5661,17.4336,17.5603,83300.0
2006-05-22 12:00:00,30.49,30.59,30.4,30.52,91200.0,17.5603,17.6179,17.5085,17.5776,91200.0
2006-05-22 12:10:00,30.52,30.52,30.42,30.43,33700.0,17.5776,17.5776,17.52,17.5258,33700.0
2006-05-22 12:20:00,30.42,30.45,30.32,30.35,38900.0,17.52,17.5373,17.4624,17.4797,38900.0
2006-05-22 12:30:00,30.35,30.38,30.3,30.36,52600.0,17.4797,17.497,17.4509,17.4854,52600.0
2006-05-22 12:40:00,30.35,30.45,30.35,30.39,31100.0,17.4797,17.5373,17.4797,17.5027,31100.0
2006-05-22 12:50:00,30.39,30.47,30.32,30.37,54900.0,17.5027,17.5488,17.4624,17.4912,54900.0
2006-05-22 13:00:00,30.37,30.43,30.35,30.39,38100.0,17.4912,17.5258,17.4797,17.5027,38100.0
2006-05-22 13:10:00,30.39,30.42,30.36,30.4,41600.0,17.5027,17.52,17.4854,17.5085,41600.0
2006-05-22 13:20:00,30.41,30.45,30.4,30.44,114200.0,17.5142,17.5373,17.5085,17.5315,114200.0
2006-05-22 13:30:00,30.44,30.44,30.41,30.43,22000.0,17.5315,17.5315,17.5142,17.5258,22000.0
2006-05-22 13:40:00,30.44,30.44,30.4,30.42,105200.0,17.5315,17.5315,17.5085,17.52,105200.0
2006-05-22 13:50:00,30.43,30.49,30.42,30.49,62100.0,17.5258,17.5603,17.52,17.5603,62100.0
2006-05-22 14:00:00,30.48,30.49,30.4,30.45,74500.0,17.5546,17.5603,17.5085,17.5373,74500.0
2006-05-22 14:10:00,30.46,30.59,30.46,30.57,103500.0,17.543,17.6179,17.543,17.6064,103500.0
2006-05-22 14:20:00,30.57,30.59,30.52,30.59,58800.0,17.6064,17.6179,17.5776,17.6179,58800.0
2006-05-22 14:30:00,30.59,30.59,30.53,30.58,37400.0,17.6179,17.6179,17.5833,17.6121,37400.0
2006-05-22 14:40:00,30.57,30.58,30.52,30.55,32700.0,17.6064,17.6121,17.5776,17.5949,32700.0
2006-05-22 14:50:00,30.55,30.56,30.52,30.53,56800.0,17.5949,17.6006,17.5776,17.5833,56800.0
2006-05-22 15:00:00,30.54,30.63,30.54,30.62,50600.0,17.5891,17.6409,17.5891,17.6352,50600.0
2006-05-22 15:10:00,30.62,30.73,30.58,30.66,170000.0,17.6352,17.6985,17.6121,17.6582,170000.0
2006-05-22 15:20:00,30.66,30.74,30.66,30.71,63500.0,17.6582,17.7043,17.6582,17.687,63500.0
2006-05-22 15:30:00,30.72,30.73,30.67,30.67,61000.0,17.6928,17.6985,17.664,17.664,61000.0
2006-05-22 15:40:00,30.67,30.69,30.5,30.59,87700.0,17.664,17.6755,17.5661,17.6179,87700.0
2006-05-22 15:50:00,30.57,30.6,30.51,30.56,95500.0,17.6064,17.6237,17.5718,17.6006,95500.0
2006-05-23 09:30:00,30.52,30.52,30.1,30.16,137300.0,17.5776,17.5776,17.3357,17.3703,137300.0
2006-05-23 09:40:00,30.14,30.22,30.08,30.15,147100.0,17.3587,17.4048,17.3242,17.3645,147100.0
2006-05-23 09:50:00,30.14,30.21,30.07,30.21,178100.0,17.3587,17.399,17.3184,17.399,178100.0
2006-05-23 10:00:00,30.21,30.4,30.21,30.36,168200.0,17.399,17.5085,17.399,17.4854,168200.0
2006-05-23 10:10:00,30.33,30.34,30.27,30.31,108400.0,17.4682,17.4739,17.4336,17.4566,108400.0
2006-05-23 10:20:00,30.29,30.3,30.19,30.19,82200.0,17.4451,17.4509,17.3875,17.3875,82200.0
2006-05-23 10:30:00,30.18,30.25,30.15,30.22,163900.0,17.3818,17.4221,17.3645,17.4048,163900.0
2006-05-23 10:40:00,30.22,30.22,30.08,30.11,76800.0,17.4048,17.4048,17.3242,17.3415,76800.0
2006-05-23 10:50:00,30.1,30.16,30.09,30.1,220900.0,17.3357,17.3703,17.3299,17.3357,220900.0
2006-05-23 11:00:00,30.11,30.2,30.11,30.15,86400.0,17.3415,17.3933,17.3415,17.3645,86400.0
2006-05-23 11:10:00,30.15,30.18,30.11,30.16,311400.0,17.3645,17.3818,17.3415,17.3703,311400.0
2006-05-23 11:20:00,30.16,30.19,30.13,30.16,463400.0,17.3703,17.3875,17.353,17.3703,463400.0
2006-05-23 11:30:00,30.15,30.24,30.15,30.19,81900.0,17.3645,17.4163,17.3645,17.3875,81900.0
2006-05-23 11:40:00,30.19,30.21,30.18,30.19,81100.0,17.3875,17.399,17.3818,17.3875,81100.0
2006-05-23 11:50:00,30.2,30.21,30.17,30.17,63900.0,17.3933,17.399,17.376,17.376,63900.0
2006-05-23 12:00:00,30.17,30.21,30.17,30.21,62500.0,17.376,17.399,17.376,17.399,62500.0
2006-05-23 12:10:00,30.22,30.23,30.18,30.18,46400.0,17.4048,17.4106,17.3818,17.3818,46400.0
2006-05-23 12:20:00,30.18,30.19,30.14,30.16,51000.0,17.3818,17.3875,17.3587,17.3703,51000.0
2006-05-23 12:30:00,30.16,30.21,30.13,30.15,109500.0,17.3703,17.399,17.353,17.3645,109500.0
2006-05-23 12:40:00,30.15,30.18,30.14,30.16,28500.0,17.3645,17.3818,17.3587,17.3703,28500.0
2006-05-23 12:50:00,30.15,30.17,30.13,30.17,29600.0,17.3645,17.376,17.353,17.376,29600.0
2006-05-23 13:00:00,30.16,30.18,30.14,30.16,52800.0,17.3703,17.3818,17.3587,17.3703,52800.0
2006-05-23 13:10:00,30.16,30.18,30.15,30.17,49100.0,17.3703,17.3818,17.3645,17.376,49100.0
2006-05-23 13:20:00,30.17,30.17,30.07,30.12,103300.0,17.376,17.376,17.3184,17.3472,103300.0
2006-05-23 13:30:00,30.12,30.17,30.1,30.16,164500.0,17.3472,17.376,17.3357,17.3703,164500.0
2006-05-23 13:40:00,30.16,30.16,30.11,30.12,45500.0,17.3703,17.3703,17.3415,17.3472,45500.0
2006-05-23 13:50:00,30.13,30.13,30.08,30.11,387200.0,17.353,17.353,17.3242,17.3415,387200.0
2006-05-23 14:00:00,30.11,30.14,30.09,30.09,80800.0,17.3415,17.3587,17.3299,17.3299,80800.0
2006-05-23 14:10:00,30.1,30.13,30.06,30.1,300700.0,17.3357,17.353,17.3127,17.3357,300700.0
2006-05-23 14:20:00,30.09,30.1,30.05,30.07,68000.0,17.3299,17.3357,17.3069,17.3184,68000.0
2006-05-23 14:30:00,30.08,30.13,30.07,30.08,85500.0,17.3242,17.353,17.3184,17.3242,85500.0
2006-05-23 14:40:00,30.07,30.09,30.05,30.05,147000.0,17.3184,17.3299,17.3069,17.3069,147000.0
2006-05-23 14:50:00,30.04,30.12,30.04,30.12,104800.0,17.3011,17.3472,17.3011,17.3472,104800.0
2006-05-23 15:00:00,30.13,30.13,30.07,30.08,220300.0,17.353,17.353,17.3184,17.3242,220300.0
2006-05-23 15:10:00,30.07,30.1,30.05,30.08,200500.0,17.3184,17.3357,17.3069,17.3242,200500.0
2006-05-23 15:20:00,30.08,30.09,30.03,30.05,64600.0,17.3242,17.3299,17.2954,17.3069,64600.0
2006-05-23 15:30:00,30.05,30.1,29.99,30.06,315800.0,17.3069,17.3357,17.2723,17.3127,315800.0
2006-05-23 15:40:00,30.05,30.06,30.0,30.03,227600.0,17.3069,17.3127,17.2781,17.2954,227600.0
2006-05-23 15:50:00,30.04,30.07,29.98,29.98,177300.0,17.3011,17.3184,17.2666,17.2666,177300.0
2006-05-24 09:30:00,29.95,30.2,29.91,30.05,77600.0,17.2493,17.3933,17.2263,17.3069,77600.0
2006-05-24 09:40:00,30.05,30.34,29.91,30.33,160900.0,17.3069,17.4739,17.2263,17.4682,160900.0
2006-05-24 09:50:00,30.34,30.34,29.99,30.09,52000.0,17.4739,17.4739,17.2723,17.3299,52000.0
2006-05-24 10:00:00,30.11,30.2,30.04,30.1,88300.0,17.3415,17.3933,17.3011,17.3357,88300.0
2006-05-24 10:10:00,30.09,30.12,30.02,30.09,38400.0,17.3299,17.3472,17.2896,17.3299,38400.0
2006-05-24 10:20:00,30.08,30.17,30.06,30.14,50000.0,17.3242,17.376,17.3127,17.3587,50000.0
2006-05-24 10:30:00,30.14,30.24,30.12,30.21,41500.0,17.3587,17.4163,17.3472,17.399,41500.0
2006-05-24 10:40:00,30.21,30.21,30.13,30.2,77300.0,17.399,17.399,17.353,17.3933,77300.0
2006-05-24 10:50:00,30.19,30.23,30.16,30.2,47500.0,17.3875,17.4106,17.3703,17.3933,47500.0
2006-05-24 11:00:00,30.19,30.27,30.17,30.26,61500.0,17.3875,17.4336,17.376,17.4278,61500.0
2006-05-24 11:10:00,30.25,30.28,30.16,30.18,33500.0,17.4221,17.4394,17.3703,17.3818,33500.0
2006-05-24 11:20:00,30.16,30.19,30.15,30.18,113500.0,17.3703,17.3875,17.3645,17.3818,113500.0
2006-05-24 11:30:00,30.17,30.23,30.16,30.21,83300.0,17.376,17.4106,17.3703,17.399,83300.0
2006-05-24 11:40:00,30.19,30.27,30.17,30.25,64800.0,17.3875,17.4336,17.376,17.4221,64800.0
2006-05-24 11:50:00,30.24,30.33,30.21,30.3,50900.0,17.4163,17.4682,17.399,17.4509,50900.0
2006-05-24 12:00:00,30.28,30.32,30.27,30.29,37000.0,17.4394,17.4624,17.4336,17.4451,37000.0
2006-05-24 12:10:00,30.28,30.31,30.2,30.25,118200.0,17.4394,17.4566,17.3933,17.4221,118200.0
2006-05-24 12:20:00,30.26,30.28,30.19,30.23,55800.0,17.4278,17.4394,17.3875,17.4106,55800.0
2006-05-24 12:30:00,30.23,30.26,30.18,30.22,60000.0,17.4106,17.4278,17.3818,17.4048,60000.0
2006-05-24 12:40:00,30.22,30.34,30.18,30.34,334800.0,17.4048,17.4739,17.3818,17.4739,334800.0
2006-05-24 12:50:00,30.34,30.34,30.25,30.25,27000.0,17.4739,17.4739,17.4221,17.4221,27000.0
2006-05-24 13:00:00,30.26,30.33,30.21,30.3,46500.0,17.4278,17.4682,17.399,17.4509,46500.0
2006-05-24 13:10:00,30.31,30.32,30.21,30.25,45700.0,17.4566,17.4624,17.399,17.4221,45700.0
2006-05-24 13:20:00,30.24,30.32,30.24,30.24,41900.0,17.4163,17.4624,17.4163,17.4163,41900.0
2006-05-24 13:30:00,30.26,30.37,30.23,30.36,50700.0,17.4278,17.4912,17.4106,17.4854,50700.0
2006-05-24 13:40:00,30.35,30.44,30.3,30.38,80400.0,17.4797,17.5315,17.4509,17.497,80400.0
2006-05-24 13:50:00,30.38,30.47,30.36,30.4,356300.0,17.497,17.5488,17.4854,17.5085,356300.0
2006-05-24 14:00:00,30.4,30.49,30.4,30.46,69600.0,17.5085,17.5603,17.5085,17.543,69600.0
2006-05-24 14:10:00,30.45,30.5,30.42,30.48,72700.0,17.5373,17.5661,17.52,17.5546,72700.0
2006-05-24 14:20:00,30.49,30.49,30.37,30.41,64300.0,17.5603,17.5603,17.4912,17.5142,64300.0
2006-05-24 14:30:00,30.41,30.5,30.36,30.49,77900.0,17.5142,17.5661,17.4854,17.5603,77900.0
2006-05-24 14:40:00,30.49,30.54,30.32,30.49,99100.0,17.5603,17.5891,17.4624,17.5603,99100.0
2006-05-24 14:50:00,30.45,30.51,30.44,30.46,88900.0,17.5373,17.5718,17.5315,17.543,88900.0
2006-05-24 15:00:00,30.47,30.57,30.47,30.53,107500.0,17.5488,17.6064,17.5488,17.5833,107500.0
2006-05-24 15:10:00,30.53,30.58,30.51,30.53,69900.0,17.5833,17.6121,17.5718,17.5833,69900.0
2006-05-24 15:20:00,30.53,30.6,30.52,30.56,77600.0,17.5833,17.6237,17.5776,17.6006,77600.0
2006-05-24 15:30:00,30.55,30.72,30.55,30.71,180800.0,17.5949,17.6928,17.5949,17.687,180800.0
2006-05-24 15:40:00,30.71,30.75,30.66,30.73,168900.0,17.687,17.7101,17.6582,17.6985,168900.0
2006-05-24 15:50:00,30.74,30.75,30.64,30.65,146100.0,17.7043,17.7101,17.6467,17.6525,146100.0
2006-05-25 09:30:00,30.7,30.74,30.56,30.74,64100.0,17.6813,17.7043,17.6006,17.7043,64100.0
2006-05-25 09:40:00,30.72,30.89,30.66,30.86,65400.0,17.6928,17.7907,17.6582,17.7734,65400.0
2006-05-25 09:50:00,30.85,30.9,30.8,30.89,48900.0,17.7676,17.7964,17.7388,17.7907,48900.0
2006-05-25 10:00:00,30.89,30.9,30.8,30.8,55300.0,17.7907,17.7964,17.7388,17.7388,55300.0
2006-05-25 10:10:00,30.8,30.84,30.73,30.82,122200.0,17.7388,17.7619,17.6985,17.7504,122200.0
2006-05-25 10:20:00,30.82,30.84,30.74,30.8,62000.0,17.7504,17.7619,17.7043,17.7388,62000.0
2006-05-25 10:30:00,30.8,30.87,30.79,30.82,50500.0,17.7388,17.7792,17.7331,17.7504,50500.0
2006-05-25 10:40:00,30.82,30.87,30.8,30.82,40300.0,17.7504,17.7792,17.7388,17.7504,40300.0
2006-05-25 10:50:00,30.83,30.84,30.76,30.81,26100.0,17.7561,17.7619,17.7158,17.7446,26100.0
2006-05-25 11:00:00,30.81,30.84,30.8,30.83,42600.0,17.7446,17.7619,17.7388,17.7561,42600.0
2006-05-25 11:10:00,30.83,30.83,30.72,30.73,29500.0,17.7561,17.7561,17.6928,17.6985,29500.0
2006-05-25 11:20:00,30.73,30.8,30.7,30.8,57200.0,17.6985,17.7388,17.6813,17.7388,57200.0
2006-05-25 11:30:00,30.78,30.83,30.78,30.83,113000.0,17.7273,17.7561,17.7273,17.7561,113000.0
2006-05-25 11:40:00,30.83,30.87,30.81,30.84,53200.0,17.7561,17.7792,17.7446,17.7619,53200.0
2006-05-25 11:50:00,30.83,30.89,30.81,30.89,28300.0,17.7561,17.7907,17.7446,17.7907,28300.0
2006-05-25 12:00:00,30.88,30.91,30.86,30.86,37800.0,17.7849,17.8022,17.7734,17.7734,37800.0
2006-05-25 12:10:00,30.88,30.89,30.86,30.86,26900.0,17.7849,17.7907,17.7734,17.7734,26900.0
2006-05-25 12:20:00,30.86,30.99,30.86,30.98,131100.0,17.7734,17.8483,17.7734,17.8425,131100.0
2006-05-25 12:30:00,30.99,31.04,30.96,30.96,121300.0,17.8483,17.8771,17.831,17.831,121300.0
2006-05-25 12:40:00,30.96,31.02,30.96,31.02,19600.0,17.831,17.8656,17.831,17.8656,19600.0
2006-05-25 12:50:00,31.01,31.02,30.98,30.99,30200.0,17.8598,17.8656,17.8425,17.8483,30200.0
2006-05-25 13:00:00,30.99,31.01,30.97,30.97,39500.0,17.8483,17.8598,17.8368,17.8368,39500.0
2006-05-25 13:10:00,30.97,30.98,30.92,30.92,46200.0,17.8368,17.8425,17.808,17.808,46200.0
2006-05-25 13:20:00,30.93,30.94,30.88,30.92,72800.0,17.8137,17.8195,17.7849,17.808,72800.0
2006-05-25 13:30:00,30.92,30.96,30.91,30.94,66000.0,17.808,17.831,17.8022,17.8195,66000.0
2006-05-25 13:40:00,30.95,30.96,30.93,30.95,95300.0,17.8252,17.831,17.8137,17.8252,95300.0
2006-05-25 13:50:00,30.96,30.96,30.91,30.95,94900.0,17.831,17.831,17.8022,17.8252,94900.0
2006-05-25 14:00:00,30.96,31.0,30.94,30.99,51200.0,17.831,17.854,17.8195,17.8483,51200.0
2006-05-25 14:10:00,31.0,31.1,30.99,31.08,74400.0,17.854,17.9116,17.8483,17.9001,74400.0
2006-05-25 14:20:00,31.08,31.12,31.07,31.09,74500.0,17.9001,17.9231,17.8944,17.9059,74500.0
2006-05-25 14:30:00,31.09,31.1,31.05,31.05,49600.0,17.9059,17.9116,17.8828,17.8828,49600.0
2006-05-25 14:40:00,31.06,31.06,31.01,31.02,38500.0,17.8886,17.8886,17.8598,17.8656,38500.0
2006-05-25 14:50:00,31.02,31.09,31.0,31.09,60100.0,17.8656,17.9059,17.854,17.9059,60100.0
2006-05-25 15:00:00,31.08,31.1,31.03,31.03,49200.0,17.9001,17.9116,17.8713,17.8713,49200.0
2006-05-25 15:10:00,31.04,31.04,30.98,30.98,43800.0,17.8771,17.8771,17.8425,17.8425,43800.0
2006-05-25 15:20:00,30.99,31.0,30.95,31.0,64500.0,17.8483,17.854,17.8252,17.854,64500.0
2006-05-25 15:30:00,30.99,31.01,30.94,30.96,97200.0,17.8483,17.8598,17.8195,17.831,97200.0
2006-05-25 15:40:00,30.95,30.99,30.89,30.96,126900.0,17.8252,17.8483,17.7907,17.831,126900.0
2006-05-25 15:50:00,30.97,31.0,30.94,31.0,100200.0,17.8368,17.854,17.8195,17.854,100200.0
2006-05-26 09:30:00,31.01,31.01,30.79,30.81,71500.0,17.8598,17.8598,17.7331,17.7446,71500.0
2006-05-26 09:40:00,30.82,31.06,30.82,31.0,42400.0,17.7504,17.8886,17.7504,17.854,42400.0
2006-05-26 09:50:00,31.0,31.05,30.97,31.0,115000.0,17.854,17.8828,17.8368,17.854,115000.0
2006-05-26 10:00:00,31.03,31.11,31.01,31.1,32000.0,17.8713,17.9174,17.8598,17.9116,32000.0
2006-05-26 10:10:00,31.08,31.1,31.01,31.07,38700.0,17.9001,17.9116,17.8598,17.8944,38700.0
2006-05-26 10:20:00,31.06,31.1,31.0,31.0,27400.0,17.8886,17.9116,17.854,17.854,27400.0
2006-05-26 10:30:00,31.0,31.03,30.97,31.0,49400.0,17.854,17.8713,17.8368,17.854,49400.0
2006-05-26 10:40:00,31.0,31.05,30.97,31.04,50100.0,17.854,17.8828,17.8368,17.8771,50100.0
2006-05-26 10:50:00,31.03,31.05,30.99,30.99,23800.0,17.8713,17.8828,17.8483,17.8483,23800.0
2006-05-26 11:00:00,31.0,31.06,30.98,31.06,40600.0,17.854,17.8886,17.8425,17.8886,40600.0
2006-05-26 11:10:00,31.05,31.06,31.02,31.03,15300.0,17.8828,17.8886,17.8656,17.8713,15300.0
2006-05-26 11:20:00,31.04,31.1,31.03,31.1,27600.0,17.8771,17.9116,17.8713,17.9116,27600.0
2006-05-26 11:30:00,31.1,31.12,31.09,31.1,36400.0,17.9116,17.9231,17.9059,17.9116,36400.0
2006-05-26 11:40:00,31.1,31.11,31.07,31.1,39800.0,17.9116,17.9174,17.8944,17.9116,39800.0
2006-05-26 11:50:00,31.1,31.13,31.07,31.12,26800.0,17.9116,17.9289,17.8944,17.9231,26800.0
2006-05-26 12:00:00,31.12,31.13,31.07,31.09,21000.0,17.9231,17.9289,17.8944,17.9059,21000.0
2006-05-26 12:10:00,31.09,31.11,31.06,31.11,12300.0,17.9059,17.9174,17.8886,17.9174,12300.0
2006-05-26 12:20:00,31.1,31.1,31.07,31.08,16000.0,17.9116,17.9116,17.8944,17.9001,16000.0
2006-05-26 12:30:00,31.08,31.09,31.06,31.09,17000.0,17.9001,17.9059,17.8886,17.9059,17000.0
2006-05-26 12:40:00,31.09,31.12,31.08,31.1,21200.0,17.9059,17.9231,17.9001,17.9116,21200.0
2006-05-26 12:50:00,31.11,31.11,31.08,31.09,14800.0,17.9174,17.9174,17.9001,17.9059,14800.0
2006-05-26 13:00:00,31.09,31.12,31.09,31.11,8100.0,17.9059,17.9231,17.9059,17.9174,8100.0
2006-05-26 13:10:00,31.09,31.11,31.09,31.1,45400.0,17.9059,17.9174,17.9059,17.9116,45400.0
2006-05-26 13:20:00,31.1,31.18,31.09,31.15,50400.0,17.9116,17.9577,17.9059,17.9404,50400.0
2006-05-26 13:30:00,31.15,31.19,31.14,31.16,43600.0,17.9404,17.9635,17.9347,17.9462,43600.0
2006-05-26 13:40:00,31.16,31.18,31.16,31.18,30500.0,17.9462,17.9577,17.9462,17.9577,30500.0
2006-05-26 13:50:00,31.17,31.19,31.16,31.17,31700.0,17.9519,17.9635,17.9462,17.9519,31700.0
2006-05-26 14:00:00,31.18,31.19,31.14,31.16,28600.0,17.9577,17.9635,17.9347,17.9462,28600.0
2006-05-26 14:10:00,31.16,31.17,31.14,31.17,20200.0,17.9462,17.9519,17.9347,17.9519,20200.0
2006-05-26 14:20:00,31.17,31.24,31.16,31.17,61000.0,17.9519,17.9923,17.9462,17.9519,61000.0
2006-05-26 14:30:00,31.19,31.19,31.16,31.16,16400.0,17.9635,17.9635,17.9462,17.9462,16400.0
2006-05-26 14:40:00,31.15,31.18,31.14,31.15,35900.0,17.9404,17.9577,17.9347,17.9404,35900.0
2006-05-26 14:50:00,31.15,31.18,31.15,31.16,24000.0,17.9404,17.9577,17.9404,17.9462,24000.0
2006-05-26 15:00:00,31.15,31.18,31.15,31.16,28900.0,17.9404,17.9577,17.9404,17.9462,28900.0
2006-05-26 15:10:00,31.16,31.19,31.15,31.17,34800.0,17.9462,17.9635,17.9404,17.9519,34800.0
2006-05-26 15:20:00,31.17,31.19,31.16,31.18,39300.0,17.9519,17.9635,17.9462,17.9577,39300.0
2006-05-26 15:30:00,31.18,31.19,31.16,31.17,43100.0,17.9577,17.9635,17.9462,17.9519,43100.0
2006-05-26 15:40:00,31.17,31.18,31.15,31.17,63600.0,17.9519,17.9577,17.9404,17.9519,63600.0
2006-05-26 15:50:00,31.16,31.18,31.14,31.17,80000.0,17.9462,17.9577,17.9347,17.9519,80000.0
2006-05-30 09:30:00,30.97,31.0,30.83,30.95,96900.0,17.8368,17.854,17.7561,17.8252,96900.0
2006-05-30 09:40:00,30.9,30.9,30.76,30.8,120000.0,17.7964,17.7964,17.7158,17.7388,120000.0
2006-05-30 09:50:00,30.79,30.88,30.73,30.79,81400.0,17.7331,17.7849,17.6985,17.7331,81400.0
2006-05-30 10:00:00,30.79,30.79,30.68,30.7,89700.0,17.7331,17.7331,17.6697,17.6813,89700.0
2006-05-30 10:10:00,30.7,30.81,30.66,30.79,26200.0,17.6813,17.7446,17.6582,17.7331,26200.0
2006-05-30 10:20:00,30.79,30.82,30.75,30.76,33400.0,17.7331,17.7504,17.7101,17.7158,33400.0
2006-05-30 10:30:00,30.76,30.85,30.75,30.83,29300.0,17.7158,17.7676,17.7101,17.7561,29300.0
2006-05-30 10:40:00,30.83,30.92,30.81,30.81,52700.0,17.7561,17.808,17.7446,17.7446,52700.0
2006-05-30 10:50:00,30.82,30.85,30.8,30.84,22700.0,17.7504,17.7676,17.7388,17.7619,22700.0
2006-05-30 11:00:00,30.83,30.83,30.78,30.8,21600.0,17.7561,17.7561,17.7273,17.7388,21600.0
2006-05-30 11:10:00,30.82,30.82,30.73,30.73,56000.0,17.7504,17.7504,17.6985,17.6985,56000.0
2006-05-30 11:20:00,30.73,30.79,30.69,30.77,41800.0,17.6985,17.7331,17.6755,17.7216,41800.0
2006-05-30 11:30:00,30.76,30.85,30.75,30.83,99400.0,17.7158,17.7676,17.7101,17.7561,99400.0
2006-05-30 11:40:00,30.84,30.88,30.81,30.84,103600.0,17.7619,17.7849,17.7446,17.7619,103600.0
2006-05-30 11:50:00,30.85,30.87,30.81,30.85,35900.0,17.7676,17.7792,17.7446,17.7676,35900.0
2006-05-30 12:00:00,30.86,30.87,30.8,30.84,41900.0,17.7734,17.7792,17.7388,17.7619,41900.0
2006-05-30 12:10:00,30.84,30.84,30.81,30.82,14200.0,17.7619,17.7619,17.7446,17.7504,14200.0
2006-05-30 12:20:00,30.82,30.88,30.81,30.88,20200.0,17.7504,17.7849,17.7446,17.7849,20200.0
2006-05-30 12:30:00,30.89,30.91,30.85,30.87,27500.0,17.7907,17.8022,17.7676,17.7792,27500.0
2006-05-30 12:40:00,30.87,30.9,30.86,30.89,17800.0,17.7792,17.7964,17.7734,17.7907,17800.0
2006-05-30 12:50:00,30.89,30.89,30.81,30.82,54100.0,17.7907,17.7907,17.7446,17.7504,54100.0
2006-05-30 13:00:00,30.83,30.86,30.81,30.81,80100.0,17.7561,17.7734,17.7446,17.7446,80100.0
2006-05-30 13:10:00,30.81,30.85,30.8,30.8,22400.0,17.7446,17.7676,17.7388,17.7388,22400.0
2006-05-30 13:20:00,30.81,30.81,30.75,30.78,34100.0,17.7446,17.7446,17.7101,17.7273,34100.0
2006-05-30 13:30:00,30.79,30.88,30.76,30.86,36800.0,17.7331,17.7849,17.7158,17.7734,36800.0
2006-05-30 13:40:00,30.86,30.87,30.85,30.87,28000.0,17.7734,17.7792,17.7676,17.7792,28000.0
2006-05-30 13:50:00,30.87,30.9,30.85,30.88,26800.0,17.7792,17.7964,17.7676,17.7849,26800.0
2006-05-30 14:00:00,30.89,30.9,30.88,30.88,10900.0,17.7907,17.7964,17.7849,17.7849,10900.0
2006-05-30 14:10:00,30.89,30.92,30.88,30.89,23000.0,17.7907,17.808,17.7849,17.7907,23000.0
2006-05-30 14:20:00,30.88,30.89,30.85,30.86,19100.0,17.7849,17.7907,17.7676,17.7734,19100.0
2006-05-30 14:30:00,30.86,30.86,30.85,30.85,114000.0,17.7734,17.7734,17.7676,17.7676,114000.0
2006-05-30 14:40:00,30.84,30.86,30.83,30.83,48500.0,17.7619,17.7734,17.7561,17.7561,48500.0
2006-05-30 14:50:00,30.84,30.86,30.82,30.83,42800.0,17.7619,17.7734,17.7504,17.7561,42800.0
2006-05-30 15:00:00,30.82,30.82,30.75,30.76,55100.0,17.7504,17.7504,17.7101,17.7158,55100.0
2006-05-30 15:10:00,30.75,30.77,30.74,30.75,34300.0,17.7101,17.7216,17.7043,17.7101,34300.0
2006-05-30 15:20:00,30.74,30.78,30.73,30.75,49900.0,17.7043,17.7273,17.6985,17.7101,49900.0
2006-05-30 15:30:00,30.75,30.81,30.74,30.81,45700.0,17.7101,17.7446,17.7043,17.7446,45700.0
2006-05-30 15:40:00,30.8,30.81,30.74,30.8,114300.0,17.7388,17.7446,17.7043,17.7388,114300.0
2006-05-30 15:50:00,30.79,30.85,30.78,30.79,144100.0,17.7331,17.7676,17.7273,17.7331,144100.0
2006-05-31 09:30:00,30.67,30.67,30.38,30.55,119400.0,17.664,17.664,17.497,17.5949,119400.0
2006-05-31 09:40:00,30.53,30.6,30.49,30.52,47800.0,17.5833,17.6237,17.5603,17.5776,47800.0
2006-05-31 09:50:00,30.51,30.55,30.5,30.5,33000.0,17.5718,17.5949,17.5661,17.5661,33000.0
2006-05-31 10:00:00,30.51,30.53,30.5,30.53,52200.0,17.5718,17.5833,17.5661,17.5833,52200.0
2006-05-31 10:10:00,30.54,30.56,30.5,30.52,29100.0,17.5891,17.6006,17.5661,17.5776,29100.0
2006-05-31 10:20:00,30.52,30.62,30.51,30.58,35200.0,17.5776,17.6352,17.5718,17.6121,35200.0
2006-05-31 10:30:00,30.57,30.7,30.57,30.64,53400.0,17.6064,17.6813,17.6064,17.6467,53400.0
2006-05-31 10:40:00,30.64,30.67,30.6,30.62,64800.0,17.6467,17.664,17.6237,17.6352,64800.0
2006-05-31 10:50:00,30.62,30.64,30.6,30.61,22200.0,17.6352,17.6467,17.6237,17.6294,22200.0
2006-05-31 11:00:00,30.61,30.63,30.56,30.56,41500.0,17.6294,17.6409,17.6006,17.6006,41500.0
2006-05-31 11:10:00,30.55,30.59,30.53,30.59,29600.0,17.5949,17.6179,17.5833,17.6179,29600.0
2006-05-31 11:20:00,30.58,30.64,30.58,30.62,31700.0,17.6121,17.6467,17.6121,17.6352,31700.0
2006-05-31 11:30:00,30.63,30.65,30.6,30.62,68600.0,17.6409,17.6525,17.6237,17.6352,68600.0
2006-05-31 11:40:00,30.62,30.63,30.55,30.57,70100.0,17.6352,17.6409,17.5949,17.6064,70100.0
2006-05-31 11:50:00,30.57,30.58,30.55,30.57,32500.0,17.6064,17.6121,17.5949,17.6064,32500.0
2006-05-31 12:00:00,30.55,30.56,30.5,30.5,27800.0,17.5949,17.6006,17.5661,17.5661,27800.0
2006-05-31 12:10:00,30.51,30.53,30.5,30.52,19300.0,17.5718,17.5833,17.5661,17.5776,19300.0
2006-05-31 12:20:00,30.51,30.53,30.5,30.52,30500.0,17.5718,17.5833,17.5661,17.5776,30500.0
2006-05-31 12:30:00,30.51,30.51,30.5,30.5,50300.0,17.5718,17.5718,17.5661,17.5661,50300.0
2006-05-31 12:40:00,30.5,30.51,30.47,30.5,62600.0,17.5661,17.5718,17.5488,17.5661,62600.0
2006-05-31 12:50:00,30.5,30.52,30.5,30.5,36100.0,17.5661,17.5776,17.5661,17.5661,36100.0
2006-05-31 13:00:00,30.5,30.52,30.5,30.51,32100.0,17.5661,17.5776,17.5661,17.5718,32100.0
2006-05-31 13:10:00,30.5,30.52,30.5,30.51,17300.0,17.5661,17.5776,17.5661,17.5718,17300.0
2006-05-31 13:20:00,30.52,30.52,30.5,30.5,31100.0,17.5776,17.5776,17.5661,17.5661,31100.0
2006-05-31 13:30:00,30.5,30.54,30.5,30.54,58800.0,17.5661,17.5891,17.5661,17.5891,58800.0
2006-05-31 13:40:00,30.54,30.57,30.52,30.52,40700.0,17.5891,17.6064,17.5776,17.5776,40700.0
2006-05-31 13:50:00,30.52,30.54,30.44,30.44,47400.0,17.5776,17.5891,17.5315,17.5315,47400.0
2006-05-31 14:00:00,30.43,30.53,30.39,30.44,67200.0,17.5258,17.5833,17.5027,17.5315,67200.0
2006-05-31 14:10:00,30.46,30.49,30.35,30.41,65500.0,17.543,17.5603,17.4797,17.5142,65500.0
2006-05-31 14:20:00,30.41,30.46,30.38,30.46,54100.0,17.5142,17.543,17.497,17.543,54100.0
2006-05-31 14:30:00,30.46,30.51,30.44,30.44,45700.0,17.543,17.5718,17.5315,17.5315,45700.0
2006-05-31 14:40:00,30.43,30.46,30.4,30.45,29900.0,17.5258,17.543,17.5085,17.5373,29900.0
2006-05-31 14:50:00,30.46,30.5,30.41,30.49,49700.0,17.543,17.5661,17.5142,17.5603,49700.0
2006-05-31 15:00:00,30.5,30.55,30.47,30.47,53900.0,17.5661,17.5949,17.5488,17.5488,53900.0
2006-05-31 15:10:00,30.49,30.5,30.44,30.46,51700.0,17.5603,17.5661,17.5315,17.543,51700.0
2006-05-31 15:20:00,30.47,30.54,30.47,30.53,57700.0,17.5488,17.5891,17.5488,17.5833,57700.0
2006-05-31 15:30:00,30.53,30.54,30.47,30.48,76100.0,17.5833,17.5891,17.5488,17.5546,76100.0
2006-05-31 15:40:00,30.48,30.6,30.47,30.53,89300.0,17.5546,17.6237,17.5488,17.5833,89300.0
2006-05-31 15:50:00,30.54,30.6,30.53,30.59,82000.0,17.5891,17.6237,17.5833,17.6179,82000.0
2006-06-01 09:30:00,30.5,30.5,30.4,30.49,90200.0,17.5661,17.5661,17.5085,17.5603,90200.0
2006-06-01 09:40:00,30.49,30.59,30.4,30.58,61400.0,17.5603,17.6179,17.5085,17.6121,61400.0
2006-06-01 09:50:00,30.57,30.59,30.46,30.5,40100.0,17.6064,17.6179,17.543,17.5661,40100.0
2006-06-01 10:00:00,30.51,30.58,30.44,30.49,76100.0,17.5718,17.6121,17.5315,17.5603,76100.0
2006-06-01 10:10:00,30.49,30.58,30.45,30.55,24700.0,17.5603,17.6121,17.5373,17.5949,24700.0
2006-06-01 10:20:00,30.55,30.56,30.53,30.55,16700.0,17.5949,17.6006,17.5833,17.5949,16700.0
2006-06-01 10:30:00,30.55,30.59,30.54,30.59,35300.0,17.5949,17.6179,17.5891,17.6179,35300.0
2006-06-01 10:40:00,30.59,30.59,30.5,30.51,49900.0,17.6179,17.6179,17.5661,17.5718,49900.0
2006-06-01 10:50:00,30.51,30.52,30.48,30.48,43100.0,17.5718,17.5776,17.5546,17.5546,43100.0
2006-06-01 11:00:00,30.47,30.57,30.47,30.56,36100.0,17.5488,17.6064,17.5488,17.6006,36100.0
2006-06-01 11:10:00,30.56,30.58,30.5,30.5,30500.0,17.6006,17.6121,17.5661,17.5661,30500.0
2006-06-01 11:20:00,30.5,30.58,30.5,30.58,24300.0,17.5661,17.6121,17.5661,17.6121,24300.0
2006-06-01 11:30:00,30.57,30.59,30.54,30.58,38700.0,17.6064,17.6179,17.5891,17.6121,38700.0
2006-06-01 11:40:00,30.58,30.59,30.56,30.58,33400.0,17.6121,17.6179,17.6006,17.6121,33400.0
2006-06-01 11:50:00,30.59,30.6,30.55,30.55,40300.0,17.6179,17.6237,17.5949,17.5949,40300.0
2006-06-01 12:00:00,30.56,30.58,30.54,30.54,25200.0,17.6006,17.6121,17.5891,17.5891,25200.0
2006-06-01 12:10:00,30.54,30.58,30.54,30.57,29100.0,17.5891,17.6121,17.5891,17.6064,29100.0
2006-06-01 12:20:00,30.55,30.57,30.52,30.54,20300.0,17.5949,17.6064,17.5776,17.5891,20300.0
2006-06-01 12:30:00,30.53,30.58,30.51,30.55,25900.0,17.5833,17.6121,17.5718,17.5949,25900.0
2006-06-01 12:40:00,30.55,30.55,30.47,30.49,39300.0,17.5949,17.5949,17.5488,17.5603,39300.0
2006-06-01 12:50:00,30.49,30.53,30.47,30.5,27000.0,17.5603,17.5833,17.5488,17.5661,27000.0
2006-06-01 13:00:00,30.52,30.53,30.5,30.53,17500.0,17.5776,17.5833,17.5661,17.5833,17500.0
2006-06-01 13:10:00,30.52,30.55,30.52,30.54,15900.0,17.5776,17.5949,17.5776,17.5891,15900.0
2006-06-01 13:20:00,30.54,30.59,30.53,30.59,18800.0,17.5891,17.6179,17.5833,17.6179,18800.0
2006-06-01 13:30:00,30.57,30.6,30.57,30.59,41900.0,17.6064,17.6237,17.6064,17.6179,41900.0
2006-06-01 13:40:00,30.6,30.6,30.57,30.57,32200.0,17.6237,17.6237,17.6064,17.6064,32200.0
2006-06-01 13:50:00,30.57,30.58,30.55,30.57,33100.0,17.6064,17.6121,17.5949,17.6064,33100.0
2006-06-01 14:00:00,30.58,30.58,30.52,30.52,42500.0,17.6121,17.6121,17.5776,17.5776,42500.0
2006-06-01 14:10:00,30.55,30.55,30.47,30.55,73600.0,17.5949,17.5949,17.5488,17.5949,73600.0
2006-06-01 14:20:00,30.56,30.58,30.54,30.56,26000.0,17.6006,17.6121,17.5891,17.6006,26000.0
2006-06-01 14:30:00,30.57,30.57,30.53,30.53,32500.0,17.6064,17.6064,17.5833,17.5833,32500.0
2006-06-01 14:40:00,30.53,30.58,30.52,30.56,34400.0,17.5833,17.6121,17.5776,17.6006,34400.0
2006-06-01 14:50:00,30.57,30.58,30.55,30.55,50200.0,17.6064,17.6121,17.5949,17.5949,50200.0
2006-06-01 15:00:00,30.55,30.56,30.51,30.52,63200.0,17.5949,17.6006,17.5718,17.5776,63200.0
2006-06-01 15:10:00,30.51,30.53,30.5,30.5,62300.0,17.5718,17.5833,17.5661,17.5661,62300.0
2006-06-01 15:20:00,30.5,30.55,30.5,30.54,58500.0,17.5661,17.5949,17.5661,17.5891,58500.0
2006-06-01 15:30:00,30.55,30.59,30.54,30.58,78900.0,17.5949,17.6179,17.5891,17.6121,78900.0
2006-06-01 15:40:00,30.58,30.65,30.58,30.63,172700.0,17.6121,17.6525,17.6121,17.6409,172700.0
2006-06-01 15:50:00,30.63,30.64,30.57,30.6,123800.0,17.6409,17.6467,17.6064,17.6237,123800.0
2006-06-02 09:30:00,30.52,30.6,30.5,30.5,80700.0,17.5776,17.6237,17.5661,17.5661,80700.0
2006-06-02 09:40:00,30.52,30.55,30.41,30.5,58000.0,17.5776,17.5949,17.5142,17.5661,58000.0
2006-06-02 09:50:00,30.51,30.55,30.29,30.42,55600.0,17.5718,17.5949,17.4451,17.52,55600.0
2006-06-02 10:00:00,30.42,30.46,30.38,30.41,51000.0,17.52,17.543,17.497,17.5142,51000.0
2006-06-02 10:10:00,30.41,30.43,30.32,30.32,67200.0,17.5142,17.5258,17.4624,17.4624,67200.0
2006-06-02 10:20:00,30.33,30.46,30.33,30.45,53300.0,17.4682,17.543,17.4682,17.5373,53300.0
2006-06-02 10:30:00,30.43,30.54,30.43,30.54,51900.0,17.5258,17.5891,17.5258,17.5891,51900.0
2006-06-02 10:40:00,30.53,30.59,30.52,30.54,49300.0,17.5833,17.6179,17.5776,17.5891,49300.0
2006-06-02 10:50:00,30.53,30.54,30.44,30.46,41100.0,17.5833,17.5891,17.5315,17.543,41100.0
2006-06-02 11:00:00,30.47,30.49,30.38,30.41,44300.0,17.5488,17.5603,17.497,17.5142,44300.0
2006-06-02 11:10:00,30.42,30.43,30.39,30.39,23000.0,17.52,17.5258,17.5027,17.5027,23000.0
2006-06-02 11:20:00,30.4,30.48,30.4,30.45,39900.0,17.5085,17.5546,17.5085,17.5373,39900.0
2006-06-02 11:30:00,30.44,30.52,30.44,30.52,26400.0,17.5315,17.5776,17.5315,17.5776,26400.0
2006-06-02 11:40:00,30.51,30.52,30.41,30.42,52700.0,17.5718,17.5776,17.5142,17.52,52700.0
2006-06-02 11:50:00,30.42,30.51,30.39,30.5,33200.0,17.52,17.5718,17.5027,17.5661,33200.0
2006-06-02 12:00:00,30.5,30.53,30.47,30.51,28900.0,17.5661,17.5833,17.5488,17.5718,28900.0
2006-06-02 12:10:00,30.51,30.52,30.45,30.48,32300.0,17.5718,17.5776,17.5373,17.5546,32300.0
2006-06-02 12:20:00,30.48,30.52,30.41,30.42,95500.0,17.5546,17.5776,17.5142,17.52,95500.0
2006-06-02 12:30:00,30.4,30.44,30.36,30.41,75100.0,17.5085,17.5315,17.4854,17.5142,75100.0
2006-06-02 12:40:00,30.41,30.5,30.39,30.47,99400.0,17.5142,17.5661,17.5027,17.5488,99400.0
2006-06-02 12:50:00,30.47,30.5,30.42,30.42,23900.0,17.5488,17.5661,17.52,17.52,23900.0
2006-06-02 13:00:00,30.42,30.49,30.4,30.46,30500.0,17.52,17.5603,17.5085,17.543,30500.0
2006-06-02 13:10:00,30.45,30.47,30.42,30.45,20300.0,17.5373,17.5488,17.52,17.5373,20300.0
2006-06-02 13:20:00,30.44,30.54,30.44,30.49,31400.0,17.5315,17.5891,17.5315,17.5603,31400.0
2006-06-02 13:30:00,30.51,30.51,30.43,30.44,30600.0,17.5718,17.5718,17.5258,17.5315,30600.0
2006-06-02 13:40:00,30.45,30.45,30.42,30.43,26900.0,17.5373,17.5373,17.52,17.5258,26900.0
2006-06-02 13:50:00,30.44,30.47,30.44,30.45,28700.0,17.5315,17.5488,17.5315,17.5373,28700.0
2006-06-02 14:00:00,30.44,30.5,30.44,30.5,58600.0,17.5315,17.5661,17.5315,17.5661,58600.0
2006-06-02 14:10:00,30.5,30.51,30.45,30.47,237500.0,17.5661,17.5718,17.5373,17.5488,237500.0
2006-06-02 14:20:00,30.48,30.5,30.46,30.46,31300.0,17.5546,17.5661,17.543,17.543,31300.0
2006-06-02 14:30:00,30.46,30.56,30.45,30.55,31100.0,17.543,17.6006,17.5373,17.5949,31100.0
2006-06-02 14:40:00,30.55,30.61,30.54,30.61,34400.0,17.5949,17.6294,17.5891,17.6294,34400.0
2006-06-02 14:50:00,30.6,30.61,30.54,30.55,52300.0,17.6237,17.6294,17.5891,17.5949,52300.0
2006-06-02 15:00:00,30.55,30.55,30.48,30.49,40000.0,17.5949,17.5949,17.5546,17.5603,40000.0
2006-06-02 15:10:00,30.5,30.52,30.48,30.5,45200.0,17.5661,17.5776,17.5546,17.5661,45200.0
2006-06-02 15:20:00,30.49,30.51,30.45,30.49,35100.0,17.5603,17.5718,17.5373,17.5603,35100.0
2006-06-02 15:30:00,30.49,30.56,30.48,30.55,45300.0,17.5603,17.6006,17.5546,17.5949,45300.0
2006-06-02 15:40:00,30.56,30.56,30.45,30.49,77200.0,17.6006,17.6006,17.5373,17.5603,77200.0
2006-06-02 15:50:00,30.48,30.55,30.47,30.53,77500.0,17.5546,17.5949,17.5488,17.5833,77500.0
2006-06-05 09:30:00,30.5,30.53,30.42,30.49,118600.0,17.5661,17.5833,17.52,17.5603,118600.0
2006-06-05 09:40:00,30.49,30.6,30.48,30.53,33000.0,17.5603,17.6237,17.5546,17.5833,33000.0
2006-06-05 09:50:00,30.53,30.59,30.52,30.58,32200.0,17.5833,17.6179,17.5776,17.6121,32200.0
2006-06-05 10:00:00,30.59,30.59,30.47,30.54,43900.0,17.6179,17.6179,17.5488,17.5891,43900.0
2006-06-05 10:10:00,30.54,30.59,30.51,30.59,28400.0,17.5891,17.6179,17.5718,17.6179,28400.0
2006-06-05 10:20:00,30.58,30.6,30.54,30.55,35800.0,17.6121,17.6237,17.5891,17.5949,35800.0
2006-06-05 10:30:00,30.54,30.58,30.52,30.55,51300.0,17.5891,17.6121,17.5776,17.5949,51300.0
2006-06-05 10:40:00,30.54,30.55,30.49,30.5,48300.0,17.5891,17.5949,17.5603,17.5661,48300.0
2006-06-05 10:50:00,30.5,30.51,30.48,30.5,145100.0,17.5661,17.5718,17.5546,17.5661,145100.0
2006-06-05 11:00:00,30.5,30.52,30.49,30.52,72200.0,17.5661,17.5776,17.5603,17.5776,72200.0
2006-06-05 11:10:00,30.53,30.54,30.49,30.5,28600.0,17.5833,17.5891,17.5603,17.5661,28600.0
2006-06-05 11:20:00,30.5,30.5,30.45,30.45,26700.0,17.5661,17.5661,17.5373,17.5373,26700.0
2006-06-05 11:30:00,30.46,30.46,30.41,30.41,29400.0,17.543,17.543,17.5142,17.5142,29400.0
2006-06-05 11:40:00,30.42,30.45,30.4,30.43,42100.0,17.52,17.5373,17.5085,17.5258,42100.0
2006-06-05 11:50:00,30.43,30.45,30.37,30.4,48500.0,17.5258,17.5373,17.4912,17.5085,48500.0
2006-06-05 12:00:00,30.39,30.4,30.33,30.34,233500.0,17.5027,17.5085,17.4682,17.4739,233500.0
2006-06-05 12:10:00,30.34,30.35,30.31,30.32,33200.0,17.4739,17.4797,17.4566,17.4624,33200.0
2006-06-05 12:20:00,30.33,30.36,30.31,30.35,23100.0,17.4682,17.4854,17.4566,17.4797,23100.0
2006-06-05 12:30:00,30.35,30.36,30.32,30.33,33200.0,17.4797,17.4854,17.4624,17.4682,33200.0
2006-06-05 12:40:00,30.33,30.36,30.32,30.33,21500.0,17.4682,17.4854,17.4624,17.4682,21500.0
2006-06-05 12:50:00,30.33,30.36,30.31,30.32,41900.0,17.4682,17.4854,17.4566,17.4624,41900.0
2006-06-05 13:00:00,30.32,30.33,30.28,30.29,27300.0,17.4624,17.4682,17.4394,17.4451,27300.0
2006-06-05 13:10:00,30.29,30.31,30.27,30.3,28700.0,17.4451,17.4566,17.4336,17.4509,28700.0
2006-06-05 13:20:00,30.28,30.33,30.27,30.32,19900.0,17.4394,17.4682,17.4336,17.4624,19900.0
2006-06-05 13:30:00,30.31,30.37,30.3,30.36,28300.0,17.4566,17.4912,17.4509,17.4854,28300.0
2006-06-05 13:40:00,30.36,30.37,30.34,30.34,32400.0,17.4854,17.4912,17.4739,17.4739,32400.0
2006-06-05 13:50:00,30.34,30.36,30.33,30.34,40200.0,17.4739,17.4854,17.4682,17.4739,40200.0
2006-06-05 14:00:00,30.35,30.37,30.3,30.32,50600.0,17.4797,17.4912,17.4509,17.4624,50600.0
2006-06-05 14:10:00,30.32,30.33,30.25,30.29,72300.0,17.4624,17.4682,17.4221,17.4451,72300.0
2006-06-05 14:20:00,30.27,30.27,30.22,30.24,55500.0,17.4336,17.4336,17.4048,17.4163,55500.0
2006-06-05 14:30:00,30.24,30.24,30.1,30.14,64600.0,17.4163,17.4163,17.3357,17.3587,64600.0
2006-06-05 14:40:00,30.13,30.18,30.09,30.17,101100.0,17.353,17.3818,17.3299,17.376,101100.0
2006-06-05 14:50:00,30.18,30.19,30.12,30.14,64300.0,17.3818,17.3875,17.3472,17.3587,64300.0
2006-06-05 15:00:00,30.14,30.15,30.08,30.13,61600.0,17.3587,17.3645,17.3242,17.353,61600.0
2006-06-05 15:10:00,30.13,30.18,30.07,30.15,71000.0,17.353,17.3818,17.3184,17.3645,71000.0
2006-06-05 15:20:00,30.14,30.15,30.02,30.04,81500.0,17.3587,17.3645,17.2896,17.3011,81500.0
2006-06-05 15:30:00,30.04,30.13,30.04,30.13,96000.0,17.3011,17.353,17.3011,17.353,96000.0
2006-06-05 15:40:00,30.13,30.13,29.94,29.94,122100.0,17.353,17.353,17.2435,17.2435,122100.0
2006-06-05 15:50:00,29.95,30.01,29.94,29.99,143200.0,17.2493,17.2839,17.2435,17.2723,143200.0
2006-06-06 09:30:00,30.1,30.2,30.0,30.07,48600.0,17.3357,17.3933,17.2781,17.3184,48600.0
2006-06-06 09:40:00,30.07,30.14,30.01,30.1,86800.0,17.3184,17.3587,17.2839,17.3357,86800.0
2006-06-06 09:50:00,30.1,30.15,30.05,30.06,46600.0,17.3357,17.3645,17.3069,17.3127,46600.0
2006-06-06 10:00:00,30.07,30.08,29.97,30.07,87600.0,17.3184,17.3242,17.2608,17.3184,87600.0
2006-06-06 10:10:00,30.09,30.13,30.05,30.1,46300.0,17.3299,17.353,17.3069,17.3357,46300.0
2006-06-06 10:20:00,30.11,30.15,30.1,30.14,31300.0,17.3415,17.3645,17.3357,17.3587,31300.0
2006-06-06 10:30:00,30.14,30.18,30.11,30.13,24700.0,17.3587,17.3818,17.3415,17.353,24700.0
2006-06-06 10:40:00,30.14,30.17,30.1,30.1,37000.0,17.3587,17.376,17.3357,17.3357,37000.0
2006-06-06 10:50:00,30.11,30.18,30.11,30.15,28100.0,17.3415,17.3818,17.3415,17.3645,28100.0
2006-06-06 11:00:00,30.15,30.17,30.1,30.16,49800.0,17.3645,17.376,17.3357,17.3703,49800.0
2006-06-06 11:10:00,30.16,30.18,30.1,30.18,38800.0,17.3703,17.3818,17.3357,17.3818,38800.0
2006-06-06 11:20:00,30.18,30.19,30.14,30.16,44500.0,17.3818,17.3875,17.3587,17.3703,44500.0
2006-06-06 11:30:00,30.16,30.19,30.12,30.13,43200.0,17.3703,17.3875,17.3472,17.353,43200.0
2006-06-06 11:40:00,30.14,30.17,30.12,30.15,34700.0,17.3587,17.376,17.3472,17.3645,34700.0
2006-06-06 11:50:00,30.17,30.17,30.12,30.14,36400.0,17.376,17.376,17.3472,17.3587,36400.0
2006-06-06 12:00:00,30.15,30.19,30.15,30.17,25600.0,17.3645,17.3875,17.3645,17.376,25600.0
2006-06-06 12:10:00,30.15,30.23,30.15,30.2,43100.0,17.3645,17.4106,17.3645,17.3933,43100.0
2006-06-06 12:20:00,30.2,30.2,30.12,30.12,29300.0,17.3933,17.3933,17.3472,17.3472,29300.0
2006-06-06 12:30:00,30.12,30.19,30.12,30.16,42600.0,17.3472,17.3875,17.3472,17.3703,42600.0
2006-06-06 12:40:00,30.18,30.22,30.17,30.21,46100.0,17.3818,17.4048,17.376,17.399,46100.0
2006-06-06 12:50:00,30.2,30.28,30.18,30.27,49200.0,17.3933,17.4394,17.3818,17.4336,49200.0
2006-06-06 13:00:00,30.27,30.27,30.22,30.24,128100.0,17.4336,17.4336,17.4048,17.4163,128100.0
2006-06-06 13:10:00,30.25,30.25,30.19,30.25,22900.0,17.4221,17.4221,17.3875,17.4221,22900.0
2006-06-06 13:20:00,30.25,30.3,30.22,30.27,32700.0,17.4221,17.4509,17.4048,17.4336,32700.0
2006-06-06 13:30:00,30.25,30.3,30.23,30.25,123400.0,17.4221,17.4509,17.4106,17.4221,123400.0
2006-06-06 13:40:00,30.25,30.26,30.19,30.25,146300.0,17.4221,17.4278,17.3875,17.4221,146300.0
2006-06-06 13:50:00,30.25,30.31,30.24,30.3,46800.0,17.4221,17.4566,17.4163,17.4509,46800.0
2006-06-06 14:00:00,30.3,30.31,30.25,30.26,27100.0,17.4509,17.4566,17.4221,17.4278,27100.0
2006-06-06 14:10:00,30.28,30.3,30.23,30.3,33100.0,17.4394,17.4509,17.4106,17.4509,33100.0
2006-06-06 14:20:00,30.3,30.33,30.26,30.26,40500.0,17.4509,17.4682,17.4278,17.4278,40500.0
2006-06-06 14:30:00,30.27,30.3,30.27,30.28,35600.0,17.4336,17.4509,17.4336,17.4394,35600.0
2006-06-06 14:40:00,30.28,30.29,30.22,30.25,76700.0,17.4394,17.4451,17.4048,17.4221,76700.0
2006-06-06 14:50:00,30.25,30.27,30.22,30.27,43000.0,17.4221,17.4336,17.4048,17.4336,43000.0
2006-06-06 15:00:00,30.26,30.3,30.25,30.29,40600.0,17.4278,17.4509,17.4221,17.4451,40600.0
2006-06-06 15:10:00,30.29,30.32,30.26,30.28,108000.0,17.4451,17.4624,17.4278,17.4394,108000.0
2006-06-06 15:20:00,30.27,30.28,30.24,30.28,633100.0,17.4336,17.4394,17.4163,17.4394,633100.0
2006-06-06 15:30:00,30.28,30.44,30.26,30.42,98800.0,17.4394,17.5315,17.4278,17.52,98800.0
2006-06-06 15:40:00,30.42,30.5,30.39,30.39,161300.0,17.52,17.5661,17.5027,17.5027,161300.0
2006-06-06 15:50:00,30.39,30.4,30.33,30.37,137400.0,17.5027,17.5085,17.4682,17.4912,137400.0
2006-06-07 09:30:00,30.32,30.46,30.3,30.46,89900.0,17.4624,17.543,17.4509,17.543,89900.0
2006-06-07 09:40:00,30.46,30.49,30.38,30.43,24200.0,17.543,17.5603,17.497,17.5258,24200.0
2006-06-07 09:50:00,30.43,30.49,30.4,30.48,32900.0,17.5258,17.5603,17.5085,17.5546,32900.0
2006-06-07 10:00:00,30.48,30.54,30.45,30.54,54800.0,17.5546,17.5891,17.5373,17.5891,54800.0
2006-06-07 10:10:00,30.52,30.59,30.52,30.56,37900.0,17.5776,17.6179,17.5776,17.6006,37900.0
2006-06-07 10:20:00,30.57,30.59,30.52,30.57,42300.0,17.6064,17.6179,17.5776,17.6064,42300.0
2006-06-07 10:30:00,30.59,30.59,30.54,30.55,43200.0,17.6179,17.6179,17.5891,17.5949,43200.0
2006-06-07 10:40:00,30.55,30.59,30.47,30.55,42800.0,17.5949,17.6179,17.5488,17.5949,42800.0
2006-06-07 10:50:00,30.56,30.6,30.56,30.59,24700.0,17.6006,17.6237,17.6006,17.6179,24700.0
2006-06-07 11:00:00,30.6,30.6,30.58,30.59,41100.0,17.6237,17.6237,17.6121,17.6179,41100.0
2006-06-07 11:10:00,30.6,30.63,30.59,30.63,40500.0,17.6237,17.6409,17.6179,17.6409,40500.0
2006-06-07 11:20:00,30.63,30.68,30.62,30.68,41600.0,17.6409,17.6697,17.6352,17.6697,41600.0
2006-06-07 11:30:00,30.68,30.72,30.67,30.71,38400.0,17.6697,17.6928,17.664,17.687,38400.0
2006-06-07 11:40:00,30.72,30.75,30.7,30.71,17900.0,17.6928,17.7101,17.6813,17.687,17900.0
2006-06-07 11:50:00,30.71,30.81,30.7,30.79,48400.0,17.687,17.7446,17.6813,17.7331,48400.0
2006-06-07 12:00:00,30.8,30.8,30.72,30.72,39200.0,17.7388,17.7388,17.6928,17.6928,39200.0
2006-06-07 12:10:00,30.72,30.72,30.65,30.65,28200.0,17.6928,17.6928,17.6525,17.6525,28200.0
2006-06-07 12:20:00,30.67,30.72,30.66,30.72,28100.0,17.664,17.6928,17.6582,17.6928,28100.0
2006-06-07 12:30:00,30.73,30.79,30.71,30.79,46200.0,17.6985,17.7331,17.687,17.7331,46200.0
2006-06-07 12:40:00,30.8,30.85,30.79,30.85,75300.0,17.7388,17.7676,17.7331,17.7676,75300.0
2006-06-07 12:50:00,30.86,30.88,30.81,30.86,32500.0,17.7734,17.7849,17.7446,17.7734,32500.0
2006-06-07 13:00:00,30.86,30.92,30.83,30.92,60900.0,17.7734,17.808,17.7561,17.808,60900.0
2006-06-07 13:10:00,30.91,30.93,30.87,30.92,153900.0,17.8022,17.8137,17.7792,17.808,153900.0
2006-06-07 13:20:00,30.92,30.93,30.87,30.91,46600.0,17.808,17.8137,17.7792,17.8022,46600.0
2006-06-07 13:30:00,30.92,30.93,30.87,30.89,49200.0,17.808,17.8137,17.7792,17.7907,49200.0
2006-06-07 13:40:00,30.89,30.92,30.88,30.9,58500.0,17.7907,17.808,17.7849,17.7964,58500.0
2006-06-07 13:50:00,30.89,30.99,30.89,30.94,38600.0,17.7907,17.8483,17.7907,17.8195,38600.0
2006-06-07 14:00:00,30.91,30.93,30.89,30.92,50500.0,17.8022,17.8137,17.7907,17.808,50500.0
2006-06-07 14:10:00,30.92,30.94,30.88,30.88,44300.0,17.808,17.8195,17.7849,17.7849,44300.0
2006-06-07 14:20:00,30.88,30.94,30.86,30.89,91000.0,17.7849,17.8195,17.7734,17.7907,91000.0
2006-06-07 14:30:00,30.9,30.9,30.82,30.83,65500.0,17.7964,17.7964,17.7504,17.7561,65500.0
2006-06-07 14:40:00,30.81,30.82,30.74,30.75,42600.0,17.7446,17.7504,17.7043,17.7101,42600.0
2006-06-07 14:50:00,30.76,30.82,30.76,30.82,36300.0,17.7158,17.7504,17.7158,17.7504,36300.0
2006-06-07 15:00:00,30.81,30.83,30.76,30.78,43600.0,17.7446,17.7561,17.7158,17.7273,43600.0
2006-06-07 15:10:00,30.78,30.79,30.71,30.71,63800.0,17.7273,17.7331,17.687,17.687,63800.0
2006-06-07 15:20:00,30.72,30.75,30.64,30.66,56700.0,17.6928,17.7101,17.6467,17.6582,56700.0
2006-06-07 15:30:00,30.66,30.73,30.65,30.72,51000.0,17.6582,17.6985,17.6525,17.6928,51000.0
2006-06-07 15:40:00,30.71,30.73,30.61,30.64,69300.0,17.687,17.6985,17.6294,17.6467,69300.0
2006-06-07 15:50:00,30.62,30.66,30.6,30.6,127500.0,17.6352,17.6582,17.6237,17.6237,127500.0
2006-06-08 09:30:00,30.7,30.82,30.68,30.73,226400.0,17.6813,17.7504,17.6697,17.6985,226400.0
2006-06-08 09:40:00,30.7,30.7,30.5,30.65,59500.0,17.6813,17.6813,17.5661,17.6525,59500.0
2006-06-08 09:50:00,30.65,30.67,30.44,30.46,48900.0,17.6525,17.664,17.5315,17.543,48900.0
2006-06-08 10:00:00,30.45,30.71,30.43,30.61,38800.0,17.5373,17.687,17.5258,17.6294,38800.0
2006-06-08 10:10:00,30.6,30.6,30.44,30.52,36600.0,17.6237,17.6237,17.5315,17.5776,36600.0
2006-06-08 10:20:00,30.53,30.58,30.47,30.55,36800.0,17.5833,17.6121,17.5488,17.5949,36800.0
2006-06-08 10:30:00,30.55,30.67,30.52,30.63,47200.0,17.5949,17.664,17.5776,17.6409,47200.0
2006-06-08 10:40:00,30.63,30.71,30.62,30.71,39500.0,17.6409,17.687,17.6352,17.687,39500.0
2006-06-08 10:50:00,30.72,30.72,30.57,30.68,49100.0,17.6928,17.6928,17.6064,17.6697,49100.0
2006-06-08 11:00:00,30.68,30.75,30.65,30.71,56100.0,17.6697,17.7101,17.6525,17.687,56100.0
2006-06-08 11:10:00,30.71,30.73,30.69,30.7,72300.0,17.687,17.6985,17.6755,17.6813,72300.0
2006-06-08 11:20:00,30.68,30.69,30.51,30.63,67800.0,17.6697,17.6755,17.5718,17.6409,67800.0
2006-06-08 11:30:00,30.62,30.66,30.56,30.66,95300.0,17.6352,17.6582,17.6006,17.6582,95300.0
2006-06-08 11:40:00,30.66,30.67,30.58,30.63,85600.0,17.6582,17.664,17.6121,17.6409,85600.0
2006-06-08 11:50:00,30.64,30.64,30.41,30.63,82800.0,17.6467,17.6467,17.5142,17.6409,82800.0
2006-06-08 12:00:00,30.63,30.66,30.51,30.58,45700.0,17.6409,17.6582,17.5718,17.6121,45700.0
2006-06-08 12:10:00,30.59,30.65,30.55,30.55,36500.0,17.6179,17.6525,17.5949,17.5949,36500.0
2006-06-08 12:20:00,30.55,30.55,30.43,30.45,35000.0,17.5949,17.5949,17.5258,17.5373,35000.0
2006-06-08 12:30:00,30.45,30.51,30.41,30.51,31900.0,17.5373,17.5718,17.5142,17.5718,31900.0
2006-06-08 12:40:00,30.49,30.57,30.46,30.57,38700.0,17.5603,17.6064,17.543,17.6064,38700.0
2006-06-08 12:50:00,30.57,30.61,30.51,30.52,57400.0,17.6064,17.6294,17.5718,17.5776,57400.0
2006-06-08 13:00:00,30.52,30.53,30.46,30.48,41000.0,17.5776,17.5833,17.543,17.5546,41000.0
2006-06-08 13:10:00,30.48,30.58,30.47,30.55,40500.0,17.5546,17.6121,17.5488,17.5949,40500.0
2006-06-08 13:20:00,30.56,30.62,30.55,30.59,71300.0,17.6006,17.6352,17.5949,17.6179,71300.0
2006-06-08 13:30:00,30.6,30.64,30.55,30.64,45300.0,17.6237,17.6467,17.5949,17.6467,45300.0
2006-06-08 13:40:00,30.64,30.67,30.52,30.53,104400.0,17.6467,17.664,17.5776,17.5833,104400.0
2006-06-08 13:50:00,30.53,30.65,30.53,30.64,33600.0,17.5833,17.6525,17.5833,17.6467,33600.0
2006-06-08 14:00:00,30.64,30.66,30.51,30.51,63900.0,17.6467,17.6582,17.5718,17.5718,63900.0
2006-06-08 14:10:00,30.52,30.54,30.45,30.5,47700.0,17.5776,17.5891,17.5373,17.5661,47700.0
2006-06-08 14:20:00,30.5,30.52,30.44,30.5,54400.0,17.5661,17.5776,17.5315,17.5661,54400.0
2006-06-08 14:30:00,30.5,30.64,30.47,30.63,52200.0,17.5661,17.6467,17.5488,17.6409,52200.0
2006-06-08 14:40:00,30.64,30.67,30.58,30.63,43500.0,17.6467,17.664,17.6121,17.6409,43500.0
2006-06-08 14:50:00,30.61,30.65,30.6,30.62,56800.0,17.6294,17.6525,17.6237,17.6352,56800.0
2006-06-08 15:00:00,30.63,30.79,30.63,30.77,80400.0,17.6409,17.7331,17.6409,17.7216,80400.0
2006-06-08 15:10:00,30.77,30.89,30.7,30.7,112800.0,17.7216,17.7907,17.6813,17.6813,112800.0
2006-06-08 15:20:00,30.7,30.74,30.7,30.73,67200.0,17.6813,17.7043,17.6813,17.6985,67200.0
2006-06-08 15:30:00,30.74,30.91,30.73,30.88,115700.0,17.7043,17.8022,17.6985,17.7849,115700.0
2006-06-08 15:40:00,30.89,30.89,30.79,30.82,144400.0,17.7907,17.7907,17.7331,17.7504,144400.0
2006-06-08 15:50:00,30.82,30.86,30.8,30.83,192600.0,17.7504,17.7734,17.7388,17.7561,192600.0
2006-06-09 09:30:00,30.7,30.73,30.46,30.57,84100.0,17.6813,17.6985,17.543,17.6064,84100.0
2006-06-09 09:40:00,30.55,30.59,30.39,30.58,43900.0,17.5949,17.6179,17.5027,17.6121,43900.0
2006-06-09 09:50:00,30.59,30.68,30.58,30.59,89700.0,17.6179,17.6697,17.6121,17.6179,89700.0
2006-06-09 10:00:00,30.6,30.66,30.53,30.56,37100.0,17.6237,17.6582,17.5833,17.6006,37100.0
2006-06-09 10:10:00,30.55,30.57,30.44,30.48,31600.0,17.5949,17.6064,17.5315,17.5546,31600.0
2006-06-09 10:20:00,30.48,30.52,30.45,30.52,31400.0,17.5546,17.5776,17.5373,17.5776,31400.0
2006-06-09 10:30:00,30.51,30.6,30.51,30.6,53000.0,17.5718,17.6237,17.5718,17.6237,53000.0
2006-06-09 10:40:00,30.62,30.63,30.59,30.62,43600.0,17.6352,17.6409,17.6179,17.6352,43600.0
2006-06-09 10:50:00,30.63,30.64,30.52,30.57,35200.0,17.6409,17.6467,17.5776,17.6064,35200.0
2006-06-09 11:00:00,30.55,30.57,30.51,30.52,30200.0,17.5949,17.6064,17.5718,17.5776,30200.0
2006-06-09 11:10:00,30.51,30.52,30.45,30.46,22600.0,17.5718,17.5776,17.5373,17.543,22600.0
2006-06-09 11:20:00,30.46,30.55,30.46,30.54,22100.0,17.543,17.5949,17.543,17.5891,22100.0
2006-06-09 11:30:00,30.54,30.59,30.54,30.57,41600.0,17.5891,17.6179,17.5891,17.6064,41600.0
2006-06-09 11:40:00,30.57,30.58,30.53,30.54,60700.0,17.6064,17.6121,17.5833,17.5891,60700.0
2006-06-09 11:50:00,30.54,30.55,30.5,30.54,38200.0,17.5891,17.5949,17.5661,17.5891,38200.0
2006-06-09 12:00:00,30.53,30.56,30.52,30.55,71800.0,17.5833,17.6006,17.5776,17.5949,71800.0
2006-06-09 12:10:00,30.55,30.57,30.49,30.49,52700.0,17.5949,17.6064,17.5603,17.5603,52700.0
2006-06-09 12:20:00,30.53,30.54,30.47,30.48,274400.0,17.5833,17.5891,17.5488,17.5546,274400.0
2006-06-09 12:30:00,30.48,30.5,30.47,30.47,12000.0,17.5546,17.5661,17.5488,17.5488,12000.0
2006-06-09 12:40:00,30.49,30.51,30.46,30.49,35500.0,17.5603,17.5718,17.543,17.5603,35500.0
2006-06-09 12:50:00,30.49,30.5,30.45,30.47,41800.0,17.5603,17.5661,17.5373,17.5488,41800.0
2006-06-09 13:00:00,30.46,30.46,30.42,30.45,17000.0,17.543,17.543,17.52,17.5373,17000.0
2006-06-09 13:10:00,30.45,30.47,30.41,30.44,19000.0,17.5373,17.5488,17.5142,17.5315,19000.0
2006-06-09 13:20:00,30.43,30.5,30.41,30.47,57000.0,17.5258,17.5661,17.5142,17.5488,57000.0
2006-06-09 13:30:00,30.47,30.49,30.45,30.45,15200.0,17.5488,17.5603,17.5373,17.5373,15200.0
2006-06-09 13:40:00,30.44,30.47,30.42,30.46,25500.0,17.5315,17.5488,17.52,17.543,25500.0
2006-06-09 13:50:00,30.44,30.47,30.43,30.43,22100.0,17.5315,17.5488,17.5258,17.5258,22100.0
2006-06-09 14:00:00,30.43,30.46,30.41,30.44,28500.0,17.5258,17.543,17.5142,17.5315,28500.0
2006-06-09 14:10:00,30.44,30.46,30.42,30.46,23700.0,17.5315,17.543,17.52,17.543,23700.0
2006-06-09 14:20:00,30.45,30.5,30.43,30.5,62200.0,17.5373,17.5661,17.5258,17.5661,62200.0
2006-06-09 14:30:00,30.5,30.51,30.48,30.51,85400.0,17.5661,17.5718,17.5546,17.5718,85400.0
2006-06-09 14:40:00,30.5,30.53,30.5,30.52,24600.0,17.5661,17.5833,17.5661,17.5776,24600.0
2006-06-09 14:50:00,30.53,30.54,30.51,30.52,67300.0,17.5833,17.5891,17.5718,17.5776,67300.0
2006-06-09 15:00:00,30.52,30.53,30.45,30.48,35300.0,17.5776,17.5833,17.5373,17.5546,35300.0
2006-06-09 15:10:00,30.48,30.53,30.46,30.52,45100.0,17.5546,17.5833,17.543,17.5776,45100.0
2006-06-09 15:20:00,30.52,30.54,30.5,30.53,35200.0,17.5776,17.5891,17.5661,17.5833,35200.0
2006-06-09 15:30:00,30.52,30.55,30.52,30.55,52400.0,17.5776,17.5949,17.5776,17.5949,52400.0
2006-06-09 15:40:00,30.55,30.58,30.52,30.55,42800.0,17.5949,17.6121,17.5776,17.5949,42800.0
2006-06-09 15:50:00,30.54,30.56,30.46,30.54,219800.0,17.5891,17.6006,17.543,17.5891,219800.0
2006-06-12 09:30:00,30.64,30.66,30.56,30.63,37500.0,17.6467,17.6582,17.6006,17.6409,37500.0
2006-06-12 09:40:00,30.6,30.64,30.52,30.58,32600.0,17.6237,17.6467,17.5776,17.6121,32600.0
2006-06-12 09:50:00,30.6,30.62,30.56,30.6,28500.0,17.6237,17.6352,17.6006,17.6237,28500.0
2006-06-12 10:00:00,30.58,30.6,30.53,30.58,25900.0,17.6121,17.6237,17.5833,17.6121,25900.0
2006-06-12 10:10:00,30.58,30.62,30.56,30.58,26100.0,17.6121,17.6352,17.6006,17.6121,26100.0
2006-06-12 10:20:00,30.57,30.61,30.55,30.59,24400.0,17.6064,17.6294,17.5949,17.6179,24400.0
2006-06-12 10:30:00,30.58,30.62,30.57,30.59,19700.0,17.6121,17.6352,17.6064,17.6179,19700.0
2006-06-12 10:40:00,30.6,30.65,30.55,30.55,21700.0,17.6237,17.6525,17.5949,17.5949,21700.0
2006-06-12 10:50:00,30.55,30.61,30.55,30.59,20000.0,17.5949,17.6294,17.5949,17.6179,20000.0
2006-06-12 11:00:00,30.57,30.58,30.53,30.55,113900.0,17.6064,17.6121,17.5833,17.5949,113900.0
2006-06-12 11:10:00,30.55,30.58,30.52,30.54,18300.0,17.5949,17.6121,17.5776,17.5891,18300.0
2006-06-12 11:20:00,30.55,30.55,30.47,30.5,23800.0,17.5949,17.5949,17.5488,17.5661,23800.0
2006-06-12 11:30:00,30.51,30.56,30.49,30.51,36800.0,17.5718,17.6006,17.5603,17.5718,36800.0
2006-06-12 11:40:00,30.51,30.58,30.51,30.58,51200.0,17.5718,17.6121,17.5718,17.6121,51200.0
2006-06-12 11:50:00,30.56,30.64,30.56,30.58,43600.0,17.6006,17.6467,17.6006,17.6121,43600.0
2006-06-12 12:00:00,30.57,30.58,30.52,30.53,39600.0,17.6064,17.6121,17.5776,17.5833,39600.0
2006-06-12 12:10:00,30.53,30.53,30.48,30.48,11700.0,17.5833,17.5833,17.5546,17.5546,11700.0
2006-06-12 12:20:00,30.48,30.5,30.43,30.46,23400.0,17.5546,17.5661,17.5258,17.543,23400.0
2006-06-12 12:30:00,30.45,30.46,30.43,30.45,37500.0,17.5373,17.543,17.5258,17.5373,37500.0
2006-06-12 12:40:00,30.43,30.44,30.34,30.36,45900.0,17.5258,17.5315,17.4739,17.4854,45900.0
2006-06-12 12:50:00,30.37,30.42,30.36,30.41,21100.0,17.4912,17.52,17.4854,17.5142,21100.0
2006-06-12 13:00:00,30.41,30.45,30.35,30.44,27400.0,17.5142,17.5373,17.4797,17.5315,27400.0
2006-06-12 13:10:00,30.44,30.45,30.4,30.41,11300.0,17.5315,17.5373,17.5085,17.5142,11300.0
2006-06-12 13:20:00,30.42,30.47,30.4,30.47,20900.0,17.52,17.5488,17.5085,17.5488,20900.0
2006-06-12 13:30:00,30.48,30.51,30.42,30.44,35400.0,17.5546,17.5718,17.52,17.5315,35400.0
2006-06-12 13:40:00,30.43,30.45,30.41,30.45,27200.0,17.5258,17.5373,17.5142,17.5373,27200.0
2006-06-12 13:50:00,30.43,30.43,30.37,30.39,21300.0,17.5258,17.5258,17.4912,17.5027,21300.0
2006-06-12 14:00:00,30.38,30.4,30.33,30.34,27500.0,17.497,17.5085,17.4682,17.4739,27500.0
2006-06-12 14:10:00,30.34,30.38,30.33,30.37,22100.0,17.4739,17.497,17.4682,17.4912,22100.0
2006-06-12 14:20:00,30.37,30.4,30.33,30.37,22100.0,17.4912,17.5085,17.4682,17.4912,22100.0
2006-06-12 14:30:00,30.38,30.39,30.36,30.38,37500.0,17.497,17.5027,17.4854,17.497,37500.0
2006-06-12 14:40:00,30.38,30.44,30.37,30.43,35400.0,17.497,17.5315,17.4912,17.5258,35400.0
2006-06-12 14:50:00,30.43,30.45,30.4,30.4,19300.0,17.5258,17.5373,17.5085,17.5085,19300.0
2006-06-12 15:00:00,30.41,30.41,30.37,30.38,31900.0,17.5142,17.5142,17.4912,17.497,31900.0
2006-06-12 15:10:00,30.38,30.41,30.34,30.35,50400.0,17.497,17.5142,17.4739,17.4797,50400.0
2006-06-12 15:20:00,30.35,30.36,30.27,30.32,39700.0,17.4797,17.4854,17.4336,17.4624,39700.0
2006-06-12 15:30:00,30.31,30.32,30.25,30.28,43900.0,17.4566,17.4624,17.4221,17.4394,43900.0
2006-06-12 15:40:00,30.28,30.3,30.17,30.18,74000.0,17.4394,17.4509,17.376,17.3818,74000.0
2006-06-12 15:50:00,30.17,30.27,30.17,30.2,165600.0,17.376,17.4336,17.376,17.3933,165600.0
2006-06-13 09:30:00,30.23,30.24,30.08,30.15,51200.0,17.4106,17.4163,17.3242,17.3645,51200.0
2006-06-13 09:40:00,30.17,30.27,30.11,30.17,44500.0,17.376,17.4336,17.3415,17.376,44500.0
2006-06-13 09:50:00,30.13,30.2,30.02,30.11,53300.0,17.353,17.3933,17.2896,17.3415,53300.0
2006-06-13 10:00:00,30.12,30.16,29.97,30.15,56900.0,17.3472,17.3703,17.2608,17.3645,56900.0
2006-06-13 10:10:00,30.15,30.21,30.07,30.07,44100.0,17.3645,17.399,17.3184,17.3184,44100.0
2006-06-13 10:20:00,30.1,30.2,30.01,30.15,56900.0,17.3357,17.3933,17.2839,17.3645,56900.0
2006-06-13 10:30:00,30.13,30.27,30.13,30.2,71500.0,17.353,17.4336,17.353,17.3933,71500.0
2006-06-13 10:40:00,30.19,30.23,30.15,30.2,54400.0,17.3875,17.4106,17.3645,17.3933,54400.0
2006-06-13 10:50:00,30.21,30.22,30.18,30.19,49700.0,17.399,17.4048,17.3818,17.3875,49700.0
2006-06-13 11:00:00,30.18,30.19,30.12,30.12,60700.0,17.3818,17.3875,17.3472,17.3472,60700.0
2006-06-13 11:10:00,30.1,30.25,30.09,30.2,55200.0,17.3357,17.4221,17.3299,17.3933,55200.0
2006-06-13 11:20:00,30.2,30.21,30.14,30.15,49000.0,17.3933,17.399,17.3587,17.3645,49000.0
2006-06-13 11:30:00,30.15,30.24,30.15,30.15,46000.0,17.3645,17.4163,17.3645,17.3645,46000.0
2006-06-13 11:40:00,30.15,30.27,30.11,30.27,40500.0,17.3645,17.4336,17.3415,17.4336,40500.0
2006-06-13 11:50:00,30.25,30.25,30.19,30.24,45100.0,17.4221,17.4221,17.3875,17.4163,45100.0
2006-06-13 12:00:00,30.25,30.28,30.2,30.26,49200.0,17.4221,17.4394,17.3933,17.4278,49200.0
2006-06-13 12:10:00,30.25,30.27,30.2,30.22,14900.0,17.4221,17.4336,17.3933,17.4048,14900.0
2006-06-13 12:20:00,30.22,30.22,30.14,30.14,21400.0,17.4048,17.4048,17.3587,17.3587,21400.0
2006-06-13 12:30:00,30.16,30.18,30.14,30.14,20100.0,17.3703,17.3818,17.3587,17.3587,20100.0
2006-06-13 12:40:00,30.14,30.16,30.11,30.14,26600.0,17.3587,17.3703,17.3415,17.3587,26600.0
2006-06-13 12:50:00,30.14,30.16,30.12,30.14,27700.0,17.3587,17.3703,17.3472,17.3587,27700.0
2006-06-13 13:00:00,30.13,30.13,30.03,30.03,43700.0,17.353,17.353,17.2954,17.2954,43700.0
2006-06-13 13:10:00,30.04,30.09,30.03,30.09,25300.0,17.3011,17.3299,17.2954,17.3299,25300.0
2006-06-13 13:20:00,30.07,30.11,30.07,30.09,25300.0,17.3184,17.3415,17.3184,17.3299,25300.0
2006-06-13 13:30:00,30.08,30.13,30.08,30.09,20500.0,17.3242,17.353,17.3242,17.3299,20500.0
2006-06-13 13:40:00,30.09,30.23,30.09,30.22,30000.0,17.3299,17.4106,17.3299,17.4048,30000.0
2006-06-13 13:50:00,30.22,30.23,30.15,30.17,26900.0,17.4048,17.4106,17.3645,17.376,26900.0
2006-06-13 14:00:00,30.17,30.19,30.14,30.17,25500.0,17.376,17.3875,17.3587,17.376,25500.0
2006-06-13 14:10:00,30.18,30.18,30.1,30.13,42100.0,17.3818,17.3818,17.3357,17.353,42100.0
2006-06-13 14:20:00,30.13,30.21,30.08,30.18,45000.0,17.353,17.399,17.3242,17.3818,45000.0
2006-06-13 14:30:00,30.18,30.21,30.07,30.08,46200.0,17.3818,17.399,17.3184,17.3242,46200.0
2006-06-13 14:40:00,30.1,30.17,30.06,30.06,41800.0,17.3357,17.376,17.3127,17.3127,41800.0
2006-06-13 14:50:00,30.07,30.13,30.03,30.11,51900.0,17.3184,17.353,17.2954,17.3415,51900.0
2006-06-13 15:00:00,30.12,30.12,30.02,30.09,36200.0,17.3472,17.3472,17.2896,17.3299,36200.0
2006-06-13 15:10:00,30.1,30.2,30.08,30.19,51800.0,17.3357,17.3933,17.3242,17.3875,51800.0
2006-06-13 15:20:00,30.18,30.35,30.16,30.3,68500.0,17.3818,17.4797,17.3703,17.4509,68500.0
2006-06-13 15:30:00,30.29,30.38,30.17,30.18,56100.0,17.4451,17.497,17.376,17.3818,56100.0
2006-06-13 15:40:00,30.17,30.25,30.05,30.05,75600.0,17.376,17.4221,17.3069,17.3069,75600.0
2006-06-13 15:50:00,30.06,30.14,30.02,30.04,128100.0,17.3127,17.3587,17.2896,17.3011,128100.0
2006-06-14 09:30:00,30.15,30.19,30.0,30.01,75800.0,17.3645,17.3875,17.2781,17.2839,75800.0
2006-06-14 09:40:00,30.01,30.07,29.92,29.96,47700.0,17.2839,17.3184,17.232,17.2551,47700.0
2006-06-14 09:50:00,29.97,30.06,29.95,30.03,36900.0,17.2608,17.3127,17.2493,17.2954,36900.0
2006-06-14 10:00:00,30.03,30.17,30.02,30.13,44100.0,17.2954,17.376,17.2896,17.353,44100.0
2006-06-14 10:10:00,30.13,30.13,29.97,30.05,33300.0,17.353,17.353,17.2608,17.3069,33300.0
2006-06-14 10:20:00,30.05,30.1,30.0,30.05,37800.0,17.3069,17.3357,17.2781,17.3069,37800.0
2006-06-14 10:30:00,30.08,30.13,30.0,30.04,41800.0,17.3242,17.353,17.2781,17.3011,41800.0
2006-06-14 10:40:00,30.03,30.11,30.01,30.11,35900.0,17.2954,17.3415,17.2839,17.3415,35900.0
2006-06-14 10:50:00,30.11,30.14,30.04,30.07,35000.0,17.3415,17.3587,17.3011,17.3184,35000.0
2006-06-14 11:00:00,30.06,30.09,30.0,30.02,22500.0,17.3127,17.3299,17.2781,17.2896,22500.0
2006-06-14 11:10:00,30.03,30.1,30.02,30.08,25300.0,17.2954,17.3357,17.2896,17.3242,25300.0
2006-06-14 11:20:00,30.07,30.07,30.0,30.01,22600.0,17.3184,17.3184,17.2781,17.2839,22600.0
2006-06-14 11:30:00,30.01,30.04,29.95,29.98,25400.0,17.2839,17.3011,17.2493,17.2666,25400.0
2006-06-14 11:40:00,29.97,30.0,29.95,29.95,28400.0,17.2608,17.2781,17.2493,17.2493,28400.0
2006-06-14 11:50:00,29.95,29.97,29.9,29.9,37000.0,17.2493,17.2608,17.2205,17.2205,37000.0
2006-06-14 12:00:00,29.9,29.94,29.89,29.93,42700.0,17.2205,17.2435,17.2147,17.2378,42700.0
2006-06-14 12:10:00,29.93,30.02,29.93,30.0,50400.0,17.2378,17.2896,17.2378,17.2781,50400.0
2006-06-14 12:20:00,29.99,30.0,29.92,29.92,49500.0,17.2723,17.2781,17.232,17.232,49500.0
2006-06-14 12:30:00,29.93,29.96,29.9,29.91,23400.0,17.2378,17.2551,17.2205,17.2263,23400.0
2006-06-14 12:40:00,29.92,29.92,29.88,29.9,18700.0,17.232,17.232,17.209,17.2205,18700.0
2006-06-14 12:50:00,29.9,29.92,29.89,29.9,20300.0,17.2205,17.232,17.2147,17.2205,20300.0
2006-06-14 13:00:00,29.9,29.9,29.81,29.81,53800.0,17.2205,17.2205,17.1687,17.1687,53800.0
2006-06-14 13:10:00,29.82,29.83,29.76,29.77,46100.0,17.1744,17.1802,17.1399,17.1456,46100.0
2006-06-14 13:20:00,29.76,29.83,29.76,29.81,27200.0,17.1399,17.1802,17.1399,17.1687,27200.0
2006-06-14 13:30:00,29.81,29.83,29.77,29.8,42200.0,17.1687,17.1802,17.1456,17.1629,42200.0
2006-06-14 13:40:00,29.8,29.83,29.79,29.83,33200.0,17.1629,17.1802,17.1572,17.1802,33200.0
2006-06-14 13:50:00,29.83,29.96,29.79,29.96,63500.0,17.1802,17.2551,17.1572,17.2551,63500.0
2006-06-14 14:00:00,29.98,30.0,29.91,30.0,37800.0,17.2666,17.2781,17.2263,17.2781,37800.0
2006-06-14 14:10:00,29.98,29.99,29.81,29.82,46600.0,17.2666,17.2723,17.1687,17.1744,46600.0
2006-06-14 14:20:00,29.82,29.88,29.82,29.84,37300.0,17.1744,17.209,17.1744,17.186,37300.0
2006-06-14 14:30:00,29.84,29.85,29.77,29.8,37000.0,17.186,17.1917,17.1456,17.1629,37000.0
2006-06-14 14:40:00,29.78,29.81,29.74,29.81,47800.0,17.1514,17.1687,17.1284,17.1687,47800.0
2006-06-14 14:50:00,29.77,29.85,29.76,29.8,48400.0,17.1456,17.1917,17.1399,17.1629,48400.0
2006-06-14 15:00:00,29.8,29.86,29.78,29.83,34000.0,17.1629,17.1975,17.1514,17.1802,34000.0
2006-06-14 15:10:00,29.83,29.86,29.79,29.85,21800.0,17.1802,17.1975,17.1572,17.1917,21800.0
2006-06-14 15:20:00,29.85,29.88,29.81,29.84,21200.0,17.1917,17.209,17.1687,17.186,21200.0
2006-06-14 15:30:00,29.83,29.94,29.83,29.93,35700.0,17.1802,17.2435,17.1802,17.2378,35700.0
2006-06-14 15:40:00,29.94,29.94,29.81,29.85,74500.0,17.2435,17.2435,17.1687,17.1917,74500.0
2006-06-14 15:50:00,29.86,29.97,29.86,29.95,92900.0,17.1975,17.2608,17.1975,17.2493,92900.0
2006-06-15 09:30:00,29.85,29.98,29.75,29.79,79900.0,17.1917,17.2666,17.1341,17.1572,79900.0
2006-06-15 09:40:00,29.79,29.8,29.7,29.72,72800.0,17.1572,17.1629,17.1053,17.1168,72800.0
2006-06-15 09:50:00,29.73,29.84,29.7,29.81,93800.0,17.1226,17.186,17.1053,17.1687,93800.0
2006-06-15 10:00:00,29.82,30.0,29.81,30.0,60700.0,17.1744,17.2781,17.1687,17.2781,60700.0
2006-06-15 10:10:00,29.99,29.99,29.92,29.98,20800.0,17.2723,17.2723,17.232,17.2666,20800.0
2006-06-15 10:20:00,29.99,30.02,29.96,29.99,20800.0,17.2723,17.2896,17.2551,17.2723,20800.0
2006-06-15 10:30:00,29.99,30.01,29.95,29.95,26000.0,17.2723,17.2839,17.2493,17.2493,26000.0
2006-06-15 10:40:00,29.95,30.05,29.95,29.99,80800.0,17.2493,17.3069,17.2493,17.2723,80800.0
2006-06-15 10:50:00,29.98,30.01,29.95,29.97,18200.0,17.2666,17.2839,17.2493,17.2608,18200.0
2006-06-15 11:00:00,29.98,30.0,29.95,29.96,40000.0,17.2666,17.2781,17.2493,17.2551,40000.0
2006-06-15 11:10:00,29.96,30.03,29.95,30.01,34100.0,17.2551,17.2954,17.2493,17.2839,34100.0
2006-06-15 11:20:00,30.0,30.02,30.0,30.01,20500.0,17.2781,17.2896,17.2781,17.2839,20500.0
2006-06-15 11:30:00,30.02,30.02,30.0,30.01,26600.0,17.2896,17.2896,17.2781,17.2839,26600.0
2006-06-15 11:40:00,30.02,30.04,29.98,30.04,33700.0,17.2896,17.3011,17.2666,17.3011,33700.0
2006-06-15 11:50:00,30.04,30.1,30.03,30.04,30300.0,17.3011,17.3357,17.2954,17.3011,30300.0
2006-06-15 12:00:00,30.04,30.05,30.0,30.04,30600.0,17.3011,17.3069,17.2781,17.3011,30600.0
2006-06-15 12:10:00,30.04,30.05,30.01,30.02,20000.0,17.3011,17.3069,17.2839,17.2896,20000.0
2006-06-15 12:20:00,30.02,30.03,29.99,30.0,84500.0,17.2896,17.2954,17.2723,17.2781,84500.0
2006-06-15 12:30:00,30.0,30.03,29.98,30.01,42000.0,17.2781,17.2954,17.2666,17.2839,42000.0
2006-06-15 12:40:00,30.0,30.02,29.99,30.01,22100.0,17.2781,17.2896,17.2723,17.2839,22100.0
2006-06-15 12:50:00,30.01,30.01,29.95,29.96,19100.0,17.2839,17.2839,17.2493,17.2551,19100.0
2006-06-15 13:00:00,29.96,29.98,29.94,29.98,25800.0,17.2551,17.2666,17.2435,17.2666,25800.0
2006-06-15 13:10:00,29.98,29.99,29.96,29.96,23800.0,17.2666,17.2723,17.2551,17.2551,23800.0
2006-06-15 13:20:00,29.96,29.97,29.95,29.97,19100.0,17.2551,17.2608,17.2493,17.2608,19100.0
2006-06-15 13:30:00,29.97,29.97,29.91,29.92,33000.0,17.2608,17.2608,17.2263,17.232,33000.0
2006-06-15 13:40:00,29.93,30.02,29.92,30.01,50600.0,17.2378,17.2896,17.232,17.2839,50600.0
2006-06-15 13:50:00,30.01,30.01,29.95,30.01,26100.0,17.2839,17.2839,17.2493,17.2839,26100.0
2006-06-15 14:00:00,30.01,30.05,30.0,30.02,23400.0,17.2839,17.3069,17.2781,17.2896,23400.0
2006-06-15 14:10:00,30.01,30.05,29.99,30.05,40700.0,17.2839,17.3069,17.2723,17.3069,40700.0
2006-06-15 14:20:00,30.05,30.1,30.03,30.05,22600.0,17.3069,17.3357,17.2954,17.3069,22600.0
2006-06-15 14:30:00,30.05,30.09,30.02,30.09,25200.0,17.3069,17.3299,17.2896,17.3299,25200.0
2006-06-15 14:40:00,30.09,30.18,30.09,30.15,38500.0,17.3299,17.3818,17.3299,17.3645,38500.0
2006-06-15 14:50:00,30.16,30.17,30.14,30.15,37700.0,17.3703,17.376,17.3587,17.3645,37700.0
2006-06-15 15:00:00,30.15,30.16,30.12,30.13,33600.0,17.3645,17.3703,17.3472,17.353,33600.0
2006-06-15 15:10:00,30.13,30.18,30.12,30.16,36400.0,17.353,17.3818,17.3472,17.3703,36400.0
2006-06-15 15:20:00,30.15,30.24,30.14,30.19,56300.0,17.3645,17.4163,17.3587,17.3875,56300.0
2006-06-15 15:30:00,30.19,30.27,30.19,30.25,61200.0,17.3875,17.4336,17.3875,17.4221,61200.0
2006-06-15 15:40:00,30.26,30.37,30.25,30.33,110400.0,17.4278,17.4912,17.4221,17.4682,110400.0
2006-06-15 15:50:00,30.33,30.36,30.24,30.24,149600.0,17.4682,17.4854,17.4163,17.4163,149600.0
2006-06-16 09:30:00,30.28,30.74,30.28,30.5,565700.0,17.4394,17.7043,17.4394,17.5661,565700.0
2006-06-16 09:40:00,30.5,30.52,30.39,30.44,77000.0,17.5661,17.5776,17.5027,17.5315,77000.0
2006-06-16 09:50:00,30.43,30.44,30.28,30.4,66000.0,17.5258,17.5315,17.4394,17.5085,66000.0
2006-06-16 10:00:00,30.42,30.44,30.3,30.34,41600.0,17.52,17.5315,17.4509,17.4739,41600.0
2006-06-16 10:10:00,30.35,30.42,30.31,30.41,34900.0,17.4797,17.52,17.4566,17.5142,34900.0
2006-06-16 10:20:00,30.41,30.46,30.38,30.38,26400.0,17.5142,17.543,17.497,17.497,26400.0
2006-06-16 10:30:00,30.38,30.43,30.36,30.42,40100.0,17.497,17.5258,17.4854,17.52,40100.0
2006-06-16 10:40:00,30.41,30.42,30.35,30.36,33400.0,17.5142,17.52,17.4797,17.4854,33400.0
2006-06-16 10:50:00,30.36,30.42,30.34,30.42,32400.0,17.4854,17.52,17.4739,17.52,32400.0
2006-06-16 11:00:00,30.43,30.53,30.42,30.43,35400.0,17.5258,17.5833,17.52,17.5258,35400.0
2006-06-16 11:10:00,30.42,30.44,30.41,30.42,157800.0,17.52,17.5315,17.5142,17.52,157800.0
2006-06-16 11:20:00,30.42,30.43,30.26,30.27,33400.0,17.52,17.5258,17.4278,17.4336,33400.0
2006-06-16 11:30:00,30.27,30.31,30.23,30.31,51200.0,17.4336,17.4566,17.4106,17.4566,51200.0
2006-06-16 11:40:00,30.31,30.4,30.31,30.35,36600.0,17.4566,17.5085,17.4566,17.4797,36600.0
2006-06-16 11:50:00,30.35,30.41,30.34,30.41,28200.0,17.4797,17.5142,17.4739,17.5142,28200.0
2006-06-16 12:00:00,30.41,30.44,30.4,30.43,23100.0,17.5142,17.5315,17.5085,17.5258,23100.0
2006-06-16 12:10:00,30.43,30.44,30.33,30.33,47000.0,17.5258,17.5315,17.4682,17.4682,47000.0
2006-06-16 12:20:00,30.33,30.33,30.29,30.32,24500.0,17.4682,17.4682,17.4451,17.4624,24500.0
2006-06-16 12:30:00,30.32,30.35,30.28,30.32,34000.0,17.4624,17.4797,17.4394,17.4624,34000.0
2006-06-16 12:40:00,30.32,30.33,30.28,30.29,26700.0,17.4624,17.4682,17.4394,17.4451,26700.0
2006-06-16 12:50:00,30.29,30.38,30.29,30.38,21900.0,17.4451,17.497,17.4451,17.497,21900.0
2006-06-16 13:00:00,30.38,30.41,30.37,30.38,20900.0,17.497,17.5142,17.4912,17.497,20900.0
2006-06-16 13:10:00,30.39,30.39,30.36,30.36,15400.0,17.5027,17.5027,17.4854,17.4854,15400.0
2006-06-16 13:20:00,30.36,30.41,30.35,30.38,20400.0,17.4854,17.5142,17.4797,17.497,20400.0
2006-06-16 13:30:00,30.38,30.39,30.27,30.27,15900.0,17.497,17.5027,17.4336,17.4336,15900.0
2006-06-16 13:40:00,30.28,30.29,30.25,30.29,15000.0,17.4394,17.4451,17.4221,17.4451,15000.0
2006-06-16 13:50:00,30.29,30.35,30.28,30.32,16500.0,17.4451,17.4797,17.4394,17.4624,16500.0
2006-06-16 14:00:00,30.32,30.39,30.31,30.38,22900.0,17.4624,17.5027,17.4566,17.497,22900.0
2006-06-16 14:10:00,30.39,30.53,30.39,30.53,47500.0,17.5027,17.5833,17.5027,17.5833,47500.0
2006-06-16 14:20:00,30.52,30.53,30.42,30.42,46400.0,17.5776,17.5833,17.52,17.52,46400.0
2006-06-16 14:30:00,30.42,30.5,30.42,30.45,44400.0,17.52,17.5661,17.52,17.5373,44400.0
2006-06-16 14:40:00,30.44,30.49,30.44,30.49,26300.0,17.5315,17.5603,17.5315,17.5603,26300.0
2006-06-16 14:50:00,30.48,30.5,30.44,30.46,25800.0,17.5546,17.5661,17.5315,17.543,25800.0
2006-06-16 15:00:00,30.46,30.54,30.44,30.44,32700.0,17.543,17.5891,17.5315,17.5315,32700.0
2006-06-16 15:10:00,30.45,30.49,30.44,30.47,21500.0,17.5373,17.5603,17.5315,17.5488,21500.0
2006-06-16 15:20:00,30.47,30.53,30.47,30.51,38700.0,17.5488,17.5833,17.5488,17.5718,38700.0
2006-06-16 15:30:00,30.51,30.53,30.36,30.37,63200.0,17.5718,17.5833,17.4854,17.4912,63200.0
2006-06-16 15:40:00,30.38,30.46,30.37,30.46,99300.0,17.497,17.543,17.4912,17.543,99300.0
2006-06-16 15:50:00,30.46,30.54,30.43,30.45,128200.0,17.543,17.5891,17.5258,17.5373,128200.0
2006-06-19 09:30:00,30.46,30.47,30.28,30.37,74300.0,17.543,17.5488,17.4394,17.4912,74300.0
2006-06-19 09:40:00,30.36,30.36,30.29,30.33,30600.0,17.4854,17.4854,17.4451,17.4682,30600.0
2006-06-19 09:50:00,30.31,30.44,30.31,30.43,43200.0,17.4566,17.5315,17.4566,17.5258,43200.0
2006-06-19 10:00:00,30.42,30.44,30.35,30.37,26100.0,17.52,17.5315,17.4797,17.4912,26100.0
2006-06-19 10:10:00,30.37,30.38,30.27,30.31,16800.0,17.4912,17.497,17.4336,17.4566,16800.0
2006-06-19 10:20:00,30.29,30.37,30.29,30.33,15100.0,17.4451,17.4912,17.4451,17.4682,15100.0
2006-06-19 10:30:00,30.34,30.35,30.3,30.34,17800.0,17.4739,17.4797,17.4509,17.4739,17800.0
2006-06-19 10:40:00,30.33,30.34,30.31,30.32,12900.0,17.4682,17.4739,17.4566,17.4624,12900.0
2006-06-19 10:50:00,30.33,30.35,30.3,30.34,23500.0,17.4682,17.4797,17.4509,17.4739,23500.0
2006-06-19 11:00:00,30.33,30.34,30.28,30.28,17600.0,17.4682,17.4739,17.4394,17.4394,17600.0
2006-06-19 11:10:00,30.29,30.33,30.29,30.33,24700.0,17.4451,17.4682,17.4451,17.4682,24700.0
2006-06-19 11:20:00,30.33,30.33,30.23,30.24,23600.0,17.4682,17.4682,17.4106,17.4163,23600.0
2006-06-19 11:30:00,30.23,30.25,30.16,30.2,29100.0,17.4106,17.4221,17.3703,17.3933,29100.0
2006-06-19 11:40:00,30.2,30.3,30.19,30.29,29300.0,17.3933,17.4509,17.3875,17.4451,29300.0
2006-06-19 11:50:00,30.28,30.29,30.22,30.22,13600.0,17.4394,17.4451,17.4048,17.4048,13600.0
2006-06-19 12:00:00,30.24,30.28,30.21,30.22,18700.0,17.4163,17.4394,17.399,17.4048,18700.0
2006-06-19 12:10:00,30.22,30.23,30.2,30.2,17700.0,17.4048,17.4106,17.3933,17.3933,17700.0
2006-06-19 12:20:00,30.2,30.23,30.18,30.2,37400.0,17.3933,17.4106,17.3818,17.3933,37400.0
2006-06-19 12:30:00,30.2,30.21,30.14,30.14,23800.0,17.3933,17.399,17.3587,17.3587,23800.0
2006-06-19 12:40:00,30.16,30.2,30.16,30.19,13600.0,17.3703,17.3933,17.3703,17.3875,13600.0
2006-06-19 12:50:00,30.2,30.2,30.16,30.16,19800.0,17.3933,17.3933,17.3703,17.3703,19800.0
2006-06-19 13:00:00,30.16,30.16,30.11,30.13,22600.0,17.3703,17.3703,17.3415,17.353,22600.0
2006-06-19 13:10:00,30.13,30.13,30.06,30.1,24800.0,17.353,17.353,17.3127,17.3357,24800.0
2006-06-19 13:20:00,30.1,30.11,30.03,30.08,43700.0,17.3357,17.3415,17.2954,17.3242,43700.0
2006-06-19 13:30:00,30.08,30.08,30.0,30.05,42900.0,17.3242,17.3242,17.2781,17.3069,42900.0
2006-06-19 13:40:00,30.04,30.11,30.04,30.1,47400.0,17.3011,17.3415,17.3011,17.3357,47400.0
2006-06-19 13:50:00,30.1,30.1,30.01,30.01,25700.0,17.3357,17.3357,17.2839,17.2839,25700.0
2006-06-19 14:00:00,30.01,30.04,30.0,30.04,21400.0,17.2839,17.3011,17.2781,17.3011,21400.0
2006-06-19 14:10:00,30.05,30.09,30.04,30.05,30100.0,17.3069,17.3299,17.3011,17.3069,30100.0
2006-06-19 14:20:00,30.04,30.05,30.0,30.01,37900.0,17.3011,17.3069,17.2781,17.2839,37900.0
2006-06-19 14:30:00,30.03,30.07,30.0,30.02,27800.0,17.2954,17.3184,17.2781,17.2896,27800.0
2006-06-19 14:40:00,30.02,30.03,29.91,29.93,33500.0,17.2896,17.2954,17.2263,17.2378,33500.0
2006-06-19 14:50:00,29.93,29.98,29.9,29.91,27800.0,17.2378,17.2666,17.2205,17.2263,27800.0
2006-06-19 15:00:00,29.92,29.98,29.91,29.95,35800.0,17.232,17.2666,17.2263,17.2493,35800.0
2006-06-19 15:10:00,29.98,29.99,29.93,29.96,18600.0,17.2666,17.2723,17.2378,17.2551,18600.0
2006-06-19 15:20:00,29.96,30.02,29.93,29.98,40100.0,17.2551,17.2896,17.2378,17.2666,40100.0
2006-06-19 15:30:00,29.99,30.0,29.95,29.95,72300.0,17.2723,17.2781,17.2493,17.2493,72300.0
2006-06-19 15:40:00,29.95,29.99,29.85,29.96,81700.0,17.2493,17.2723,17.1917,17.2551,81700.0
2006-06-19 15:50:00,29.95,29.98,29.94,29.96,98600.0,17.2493,17.2666,17.2435,17.2551,98600.0
2006-06-20 09:30:00,29.83,30.0,29.83,29.89,63400.0,17.1802,17.2781,17.1802,17.2147,63400.0
2006-06-20 09:40:00,29.9,30.0,29.87,29.97,24300.0,17.2205,17.2781,17.2032,17.2608,24300.0
2006-06-20 09:50:00,29.97,30.07,29.95,30.03,47800.0,17.2608,17.3184,17.2493,17.2954,47800.0
2006-06-20 10:00:00,30.04,30.1,30.02,30.08,27800.0,17.3011,17.3357,17.2896,17.3242,27800.0
2006-06-20 10:10:00,30.09,30.24,30.06,30.18,57700.0,17.3299,17.4163,17.3127,17.3818,57700.0
2006-06-20 10:20:00,30.15,30.16,30.11,30.13,27400.0,17.3645,17.3703,17.3415,17.353,27400.0
2006-06-20 10:30:00,30.13,30.22,30.12,30.22,31700.0,17.353,17.4048,17.3472,17.4048,31700.0
2006-06-20 10:40:00,30.22,30.23,30.15,30.16,27900.0,17.4048,17.4106,17.3645,17.3703,27900.0
2006-06-20 10:50:00,30.16,30.19,30.15,30.17,20600.0,17.3703,17.3875,17.3645,17.376,20600.0
2006-06-20 11:00:00,30.17,30.23,30.17,30.21,21400.0,17.376,17.4106,17.376,17.399,21400.0
2006-06-20 11:10:00,30.23,30.23,30.17,30.2,25100.0,17.4106,17.4106,17.376,17.3933,25100.0
2006-06-20 11:20:00,30.2,30.2,30.16,30.18,58100.0,17.3933,17.3933,17.3703,17.3818,58100.0
2006-06-20 11:30:00,30.18,30.2,30.17,30.18,19900.0,17.3818,17.3933,17.376,17.3818,19900.0
2006-06-20 11:40:00,30.18,30.19,30.15,30.17,24700.0,17.3818,17.3875,17.3645,17.376,24700.0
2006-06-20 11:50:00,30.17,30.18,30.14,30.18,29800.0,17.376,17.3818,17.3587,17.3818,29800.0
2006-06-20 12:00:00,30.18,30.19,30.15,30.15,17600.0,17.3818,17.3875,17.3645,17.3645,17600.0
2006-06-20 12:10:00,30.15,30.16,30.12,30.14,24900.0,17.3645,17.3703,17.3472,17.3587,24900.0
2006-06-20 12:20:00,30.14,30.18,30.12,30.14,18300.0,17.3587,17.3818,17.3472,17.3587,18300.0
2006-06-20 12:30:00,30.12,30.14,30.09,30.14,28400.0,17.3472,17.3587,17.3299,17.3587,28400.0
2006-06-20 12:40:00,30.14,30.17,30.13,30.15,18200.0,17.3587,17.376,17.353,17.3645,18200.0
2006-06-20 12:50:00,30.16,30.16,30.1,30.15,20900.0,17.3703,17.3703,17.3357,17.3645,20900.0
2006-06-20 13:00:00,30.15,30.17,30.14,30.15,11800.0,17.3645,17.376,17.3587,17.3645,11800.0
2006-06-20 13:10:00,30.16,30.17,30.13,30.16,21800.0,17.3703,17.376,17.353,17.3703,21800.0
2006-06-20 13:20:00,30.16,30.18,30.15,30.18,11200.0,17.3703,17.3818,17.3645,17.3818,11200.0
2006-06-20 13:30:00,30.17,30.18,30.13,30.17,22400.0,17.376,17.3818,17.353,17.376,22400.0
2006-06-20 13:40:00,30.17,30.23,30.15,30.16,24100.0,17.376,17.4106,17.3645,17.3703,24100.0
2006-06-20 13:50:00,30.16,30.17,30.13,30.16,36900.0,17.3703,17.376,17.353,17.3703,36900.0
2006-06-20 14:00:00,30.16,30.16,30.13,30.15,22700.0,17.3703,17.3703,17.353,17.3645,22700.0
2006-06-20 14:10:00,30.16,30.18,30.14,30.15,39500.0,17.3703,17.3818,17.3587,17.3645,39500.0
2006-06-20 14:20:00,30.16,30.18,30.13,30.16,31400.0,17.3703,17.3818,17.353,17.3703,31400.0
2006-06-20 14:30:00,30.16,30.23,30.14,30.22,30900.0,17.3703,17.4106,17.3587,17.4048,30900.0
2006-06-20 14:40:00,30.22,30.22,30.18,30.2,30400.0,17.4048,17.4048,17.3818,17.3933,30400.0
2006-06-20 14:50:00,30.2,30.27,30.19,30.23,43800.0,17.3933,17.4336,17.3875,17.4106,43800.0
2006-06-20 15:00:00,30.23,30.24,30.18,30.2,23800.0,17.4106,17.4163,17.3818,17.3933,23800.0
2006-06-20 15:10:00,30.2,30.23,30.18,30.21,30900.0,17.3933,17.4106,17.3818,17.399,30900.0
2006-06-20 15:20:00,30.21,30.21,30.17,30.2,116900.0,17.399,17.399,17.376,17.3933,116900.0
2006-06-20 15:30:00,30.2,30.2,30.1,30.13,69700.0,17.3933,17.3933,17.3357,17.353,69700.0
2006-06-20 15:40:00,30.14,30.17,30.1,30.16,45500.0,17.3587,17.376,17.3357,17.3703,45500.0
2006-06-20 15:50:00,30.16,30.18,30.11,30.14,204300.0,17.3703,17.3818,17.3415,17.3587,204300.0
2006-06-21 09:30:00,30.14,30.15,30.05,30.12,56900.0,17.3587,17.3645,17.3069,17.3472,56900.0
2006-06-21 09:40:00,30.14,30.14,29.92,29.96,79500.0,17.3587,17.3587,17.232,17.2551,79500.0
2006-06-21 09:50:00,29.96,29.97,29.85,29.95,84000.0,17.2551,17.2608,17.1917,17.2493,84000.0
2006-06-21 10:00:00,29.94,30.0,29.94,29.94,37100.0,17.2435,17.2781,17.2435,17.2435,37100.0
2006-06-21 10:10:00,29.96,29.99,29.95,29.95,39200.0,17.2551,17.2723,17.2493,17.2493,39200.0
2006-06-21 10:20:00,29.95,30.04,29.95,30.02,53800.0,17.2493,17.3011,17.2493,17.2896,53800.0
2006-06-21 10:30:00,30.02,30.1,29.98,29.99,63600.0,17.2896,17.3357,17.2666,17.2723,63600.0
2006-06-21 10:40:00,29.98,30.03,29.98,30.01,46800.0,17.2666,17.2954,17.2666,17.2839,46800.0
2006-06-21 10:50:00,30.02,30.16,30.01,30.14,188800.0,17.2896,17.3703,17.2839,17.3587,188800.0
2006-06-21 11:00:00,30.14,30.22,30.13,30.2,74000.0,17.3587,17.4048,17.353,17.3933,74000.0
2006-06-21 11:10:00,30.2,30.25,30.19,30.24,53200.0,17.3933,17.4221,17.3875,17.4163,53200.0
2006-06-21 11:20:00,30.23,30.26,30.17,30.18,41800.0,17.4106,17.4278,17.376,17.3818,41800.0
2006-06-21 11:30:00,30.17,30.19,30.11,30.13,48400.0,17.376,17.3875,17.3415,17.353,48400.0
2006-06-21 11:40:00,30.13,30.15,30.12,30.12,17800.0,17.353,17.3645,17.3472,17.3472,17800.0
2006-06-21 11:50:00,30.14,30.17,30.12,30.15,42800.0,17.3587,17.376,17.3472,17.3645,42800.0
2006-06-21 12:00:00,30.14,30.18,30.13,30.16,34500.0,17.3587,17.3818,17.353,17.3703,34500.0
2006-06-21 12:10:00,30.17,30.21,30.15,30.2,26900.0,17.376,17.399,17.3645,17.3933,26900.0
2006-06-21 12:20:00,30.21,30.23,30.16,30.16,19200.0,17.399,17.4106,17.3703,17.3703,19200.0
2006-06-21 12:30:00,30.16,30.19,30.15,30.17,12800.0,17.3703,17.3875,17.3645,17.376,12800.0
2006-06-21 12:40:00,30.17,30.2,30.16,30.19,16700.0,17.376,17.3933,17.3703,17.3875,16700.0
2006-06-21 12:50:00,30.19,30.2,30.16,30.17,6900.0,17.3875,17.3933,17.3703,17.376,6900.0
2006-06-21 13:00:00,30.17,30.21,30.17,30.2,23200.0,17.376,17.399,17.376,17.3933,23200.0
2006-06-21 13:10:00,30.21,30.22,30.2,30.21,8500.0,17.399,17.4048,17.3933,17.399,8500.0
2006-06-21 13:20:00,30.21,30.22,30.2,30.2,14000.0,17.399,17.4048,17.3933,17.3933,14000.0
2006-06-21 13:30:00,30.2,30.22,30.19,30.22,11900.0,17.3933,17.4048,17.3875,17.4048,11900.0
2006-06-21 13:40:00,30.21,30.22,30.19,30.22,13500.0,17.399,17.4048,17.3875,17.4048,13500.0
2006-06-21 13:50:00,30.21,30.23,30.2,30.23,29500.0,17.399,17.4106,17.3933,17.4106,29500.0
2006-06-21 14:00:00,30.23,30.29,30.22,30.27,34400.0,17.4106,17.4451,17.4048,17.4336,34400.0
2006-06-21 14:10:00,30.28,30.28,30.27,30.27,13400.0,17.4394,17.4394,17.4336,17.4336,13400.0
2006-06-21 14:20:00,30.28,30.29,30.27,30.29,98600.0,17.4394,17.4451,17.4336,17.4451,98600.0
2006-06-21 14:30:00,30.28,30.29,30.27,30.27,22100.0,17.4394,17.4451,17.4336,17.4336,22100.0
2006-06-21 14:40:00,30.28,30.3,30.27,30.27,17600.0,17.4394,17.4509,17.4336,17.4336,17600.0
2006-06-21 14:50:00,30.27,30.28,30.24,30.28,28500.0,17.4336,17.4394,17.4163,17.4394,28500.0
2006-06-21 15:00:00,30.27,30.34,30.22,30.33,67600.0,17.4336,17.4739,17.4048,17.4682,67600.0
2006-06-21 15:10:00,30.32,30.33,30.3,30.31,19200.0,17.4624,17.4682,17.4509,17.4566,19200.0
2006-06-21 15:20:00,30.31,30.32,30.3,30.3,26800.0,17.4566,17.4624,17.4509,17.4509,26800.0
2006-06-21 15:30:00,30.3,30.3,30.25,30.3,66000.0,17.4509,17.4509,17.4221,17.4509,66000.0
2006-06-21 15:40:00,30.3,30.32,30.23,30.23,50900.0,17.4509,17.4624,17.4106,17.4106,50900.0
2006-06-21 15:50:00,30.23,30.25,30.2,30.23,103400.0,17.4106,17.4221,17.3933,17.4106,103400.0
2006-06-22 09:30:00,30.12,30.15,30.0,30.05,71300.0,17.3472,17.3645,17.2781,17.3069,71300.0
2006-06-22 09:40:00,30.07,30.1,30.05,30.1,38300.0,17.3184,17.3357,17.3069,17.3357,38300.0
2006-06-22 09:50:00,30.1,30.11,29.99,29.99,47500.0,17.3357,17.3415,17.2723,17.2723,47500.0
2006-06-22 10:00:00,30.0,30.01,29.92,29.93,51300.0,17.2781,17.2839,17.232,17.2378,51300.0
2006-06-22 10:10:00,29.93,29.94,29.9,29.92,53700.0,17.2378,17.2435,17.2205,17.232,53700.0
2006-06-22 10:20:00,29.94,29.99,29.91,29.96,101300.0,17.2435,17.2723,17.2263,17.2551,101300.0
2006-06-22 10:30:00,29.96,30.07,29.93,30.05,72100.0,17.2551,17.3184,17.2378,17.3069,72100.0
2006-06-22 10:40:00,30.07,30.14,30.04,30.11,58200.0,17.3184,17.3587,17.3011,17.3415,58200.0
2006-06-22 10:50:00,30.13,30.16,30.12,30.13,23100.0,17.353,17.3703,17.3472,17.353,23100.0
2006-06-22 11:00:00,30.13,30.13,30.09,30.1,26800.0,17.353,17.353,17.3299,17.3357,26800.0
2006-06-22 11:10:00,30.1,30.18,30.09,30.15,71200.0,17.3357,17.3818,17.3299,17.3645,71200.0
2006-06-22 11:20:00,30.16,30.17,30.09,30.09,34500.0,17.3703,17.376,17.3299,17.3299,34500.0
2006-06-22 11:30:00,30.11,30.12,30.09,30.11,17800.0,17.3415,17.3472,17.3299,17.3415,17800.0
2006-06-22 11:40:00,30.11,30.17,30.1,30.17,32000.0,17.3415,17.376,17.3357,17.376,32000.0
2006-06-22 11:50:00,30.16,30.18,30.15,30.18,24100.0,17.3703,17.3818,17.3645,17.3818,24100.0
2006-06-22 12:00:00,30.17,30.2,30.15,30.17,26000.0,17.376,17.3933,17.3645,17.376,26000.0
2006-06-22 12:10:00,30.17,30.17,30.09,30.1,46900.0,17.376,17.376,17.3299,17.3357,46900.0
2006-06-22 12:20:00,30.09,30.1,30.08,30.09,64400.0,17.3299,17.3357,17.3242,17.3299,64400.0
2006-06-22 12:30:00,30.08,30.09,30.06,30.07,25400.0,17.3242,17.3299,17.3127,17.3184,25400.0
2006-06-22 12:40:00,30.06,30.08,30.04,30.04,40000.0,17.3127,17.3242,17.3011,17.3011,40000.0
2006-06-22 12:50:00,30.04,30.12,30.04,30.09,27700.0,17.3011,17.3472,17.3011,17.3299,27700.0
2006-06-22 13:00:00,30.09,30.09,30.05,30.09,14400.0,17.3299,17.3299,17.3069,17.3299,14400.0
2006-06-22 13:10:00,30.08,30.1,30.06,30.08,26900.0,17.3242,17.3357,17.3127,17.3242,26900.0
2006-06-22 13:20:00,30.07,30.09,30.06,30.08,27000.0,17.3184,17.3299,17.3127,17.3242,27000.0
2006-06-22 13:30:00,30.08,30.08,30.05,30.05,33100.0,17.3242,17.3242,17.3069,17.3069,33100.0
2006-06-22 13:40:00,30.05,30.1,30.04,30.08,108800.0,17.3069,17.3357,17.3011,17.3242,108800.0
2006-06-22 13:50:00,30.08,30.14,30.08,30.1,25800.0,17.3242,17.3587,17.3242,17.3357,25800.0
2006-06-22 14:00:00,30.11,30.13,30.08,30.08,30900.0,17.3415,17.353,17.3242,17.3242,30900.0
2006-06-22 14:10:00,30.1,30.14,30.07,30.12,25500.0,17.3357,17.3587,17.3184,17.3472,25500.0
2006-06-22 14:20:00,30.12,30.17,30.12,30.16,22000.0,17.3472,17.376,17.3472,17.3703,22000.0
2006-06-22 14:30:00,30.17,30.21,30.15,30.19,35400.0,17.376,17.399,17.3645,17.3875,35400.0
2006-06-22 14:40:00,30.18,30.21,30.17,30.2,39700.0,17.3818,17.399,17.376,17.3933,39700.0
2006-06-22 14:50:00,30.19,30.23,30.18,30.19,37600.0,17.3875,17.4106,17.3818,17.3875,37600.0
2006-06-22 15:00:00,30.19,30.21,30.19,30.2,29600.0,17.3875,17.399,17.3875,17.3933,29600.0
2006-06-22 15:10:00,30.19,30.28,30.19,30.23,34900.0,17.3875,17.4394,17.3875,17.4106,34900.0
2006-06-22 15:20:00,30.25,30.25,30.22,30.25,23100.0,17.4221,17.4221,17.4048,17.4221,23100.0
2006-06-22 15:30:00,30.26,30.27,30.22,30.22,22600.0,17.4278,17.4336,17.4048,17.4048,22600.0
2006-06-22 15:40:00,30.22,30.24,30.14,30.24,41100.0,17.4048,17.4163,17.3587,17.4163,41100.0
2006-06-22 15:50:00,30.24,30.27,30.22,30.22,45000.0,17.4163,17.4336,17.4048,17.4048,45000.0
2006-06-23 09:30:00,30.14,30.14,30.05,30.09,63400.0,17.3587,17.3587,17.3069,17.3299,63400.0
2006-06-23 09:40:00,30.1,30.16,30.08,30.12,24100.0,17.3357,17.3703,17.3242,17.3472,24100.0
2006-06-23 09:50:00,30.1,30.13,30.06,30.06,31700.0,17.3357,17.353,17.3127,17.3127,31700.0
2006-06-23 10:00:00,30.06,30.1,30.05,30.05,36200.0,17.3127,17.3357,17.3069,17.3069,36200.0
2006-06-23 10:10:00,30.06,30.11,30.05,30.1,21200.0,17.3127,17.3415,17.3069,17.3357,21200.0
2006-06-23 10:20:00,30.13,30.14,30.09,30.12,27300.0,17.353,17.3587,17.3299,17.3472,27300.0
2006-06-23 10:30:00,30.11,30.16,30.08,30.08,23500.0,17.3415,17.3703,17.3242,17.3242,23500.0
2006-06-23 10:40:00,30.07,30.08,30.05,30.07,37100.0,17.3184,17.3242,17.3069,17.3184,37100.0
2006-06-23 10:50:00,30.08,30.11,30.06,30.11,46300.0,17.3242,17.3415,17.3127,17.3415,46300.0
2006-06-23 11:00:00,30.1,30.12,30.04,30.07,43200.0,17.3357,17.3472,17.3011,17.3184,43200.0
2006-06-23 11:10:00,30.07,30.08,30.04,30.08,20600.0,17.3184,17.3242,17.3011,17.3242,20600.0
2006-06-23 11:20:00,30.07,30.11,30.06,30.08,23000.0,17.3184,17.3415,17.3127,17.3242,23000.0
2006-06-23 11:30:00,30.07,30.08,30.05,30.07,28000.0,17.3184,17.3242,17.3069,17.3184,28000.0
2006-06-23 11:40:00,30.07,30.08,30.06,30.06,16900.0,17.3184,17.3242,17.3127,17.3127,16900.0
2006-06-23 11:50:00,30.06,30.11,30.06,30.1,21400.0,17.3127,17.3415,17.3127,17.3357,21400.0
2006-06-23 12:00:00,30.1,30.15,30.1,30.13,16900.0,17.3357,17.3645,17.3357,17.353,16900.0
2006-06-23 12:10:00,30.12,30.19,30.12,30.17,40900.0,17.3472,17.3875,17.3472,17.376,40900.0
2006-06-23 12:20:00,30.16,30.29,30.15,30.23,33200.0,17.3703,17.4451,17.3645,17.4106,33200.0
2006-06-23 12:30:00,30.21,30.28,30.2,30.25,14500.0,17.399,17.4394,17.3933,17.4221,14500.0
2006-06-23 12:40:00,30.27,30.27,30.2,30.21,13300.0,17.4336,17.4336,17.3933,17.399,13300.0
2006-06-23 12:50:00,30.2,30.22,30.14,30.14,16100.0,17.3933,17.4048,17.3587,17.3587,16100.0
2006-06-23 13:00:00,30.14,30.19,30.13,30.16,16200.0,17.3587,17.3875,17.353,17.3703,16200.0
2006-06-23 13:10:00,30.15,30.18,30.14,30.15,19400.0,17.3645,17.3818,17.3587,17.3645,19400.0
2006-06-23 13:20:00,30.16,30.2,30.15,30.19,15700.0,17.3703,17.3933,17.3645,17.3875,15700.0
2006-06-23 13:30:00,30.18,30.23,30.18,30.21,11100.0,17.3818,17.4106,17.3818,17.399,11100.0
2006-06-23 13:40:00,30.21,30.25,30.2,30.2,13900.0,17.399,17.4221,17.3933,17.3933,13900.0
2006-06-23 13:50:00,30.2,30.23,30.2,30.23,13200.0,17.3933,17.4106,17.3933,17.4106,13200.0
2006-06-23 14:00:00,30.2,30.24,30.18,30.22,49900.0,17.3933,17.4163,17.3818,17.4048,49900.0
2006-06-23 14:10:00,30.2,30.22,30.19,30.22,27900.0,17.3933,17.4048,17.3875,17.4048,27900.0
2006-06-23 14:20:00,30.22,30.23,30.2,30.2,18400.0,17.4048,17.4106,17.3933,17.3933,18400.0
2006-06-23 14:30:00,30.2,30.25,30.2,30.25,39100.0,17.3933,17.4221,17.3933,17.4221,39100.0
2006-06-23 14:40:00,30.25,30.31,30.24,30.3,72100.0,17.4221,17.4566,17.4163,17.4509,72100.0
2006-06-23 14:50:00,30.3,30.32,30.28,30.28,40300.0,17.4509,17.4624,17.4394,17.4394,40300.0
2006-06-23 15:00:00,30.28,30.33,30.27,30.33,42600.0,17.4394,17.4682,17.4336,17.4682,42600.0
2006-06-23 15:10:00,30.32,30.33,30.28,30.31,52800.0,17.4624,17.4682,17.4394,17.4566,52800.0
2006-06-23 15:20:00,30.32,30.36,30.28,30.36,51700.0,17.4624,17.4854,17.4394,17.4854,51700.0
2006-06-23 15:30:00,30.36,30.38,30.33,30.34,53800.0,17.4854,17.497,17.4682,17.4739,53800.0
2006-06-23 15:40:00,30.34,30.35,30.3,30.35,51900.0,17.4739,17.4797,17.4509,17.4797,51900.0
2006-06-23 15:50:00,30.35,30.36,30.3,30.32,114400.0,17.4797,17.4854,17.4509,17.4624,114400.0
2006-06-26 09:30:00,30.2,30.34,30.17,30.27,73100.0,17.3933,17.4739,17.376,17.4336,73100.0
2006-06-26 09:40:00,30.28,30.4,30.22,30.22,50300.0,17.4394,17.5085,17.4048,17.4048,50300.0
2006-06-26 09:50:00,30.22,30.4,30.2,30.39,113300.0,17.4048,17.5085,17.3933,17.5027,113300.0
2006-06-26 10:00:00,30.4,30.4,30.26,30.32,46900.0,17.5085,17.5085,17.4278,17.4624,46900.0
2006-06-26 10:10:00,30.31,30.38,30.31,30.36,38300.0,17.4566,17.497,17.4566,17.4854,38300.0
2006-06-26 10:20:00,30.35,30.37,30.35,30.36,20200.0,17.4797,17.4912,17.4797,17.4854,20200.0
2006-06-26 10:30:00,30.37,30.37,30.32,30.33,37900.0,17.4912,17.4912,17.4624,17.4682,37900.0
2006-06-26 10:40:00,30.32,30.34,30.3,30.31,36900.0,17.4624,17.4739,17.4509,17.4566,36900.0
2006-06-26 10:50:00,30.31,30.34,30.28,30.3,54900.0,17.4566,17.4739,17.4394,17.4509,54900.0
2006-06-26 11:00:00,30.28,30.32,30.28,30.31,42300.0,17.4394,17.4624,17.4394,17.4566,42300.0
2006-06-26 11:10:00,30.31,30.32,30.29,30.3,25900.0,17.4566,17.4624,17.4451,17.4509,25900.0
2006-06-26 11:20:00,30.3,30.31,30.28,30.28,21400.0,17.4509,17.4566,17.4394,17.4394,21400.0
2006-06-26 11:30:00,30.29,30.35,30.28,30.34,18500.0,17.4451,17.4797,17.4394,17.4739,18500.0
2006-06-26 11:40:00,30.34,30.38,30.34,30.35,12700.0,17.4739,17.497,17.4739,17.4797,12700.0
2006-06-26 11:50:00,30.35,30.36,30.3,30.33,16200.0,17.4797,17.4854,17.4509,17.4682,16200.0
2006-06-26 12:00:00,30.33,30.37,30.32,30.34,13000.0,17.4682,17.4912,17.4624,17.4739,13000.0
2006-06-26 12:10:00,30.35,30.38,30.35,30.36,20400.0,17.4797,17.497,17.4797,17.4854,20400.0
2006-06-26 12:20:00,30.36,30.37,30.35,30.36,12700.0,17.4854,17.4912,17.4797,17.4854,12700.0
2006-06-26 12:30:00,30.35,30.37,30.35,30.35,11400.0,17.4797,17.4912,17.4797,17.4797,11400.0
2006-06-26 12:40:00,30.36,30.38,30.35,30.35,9600.0,17.4854,17.497,17.4797,17.4797,9600.0
2006-06-26 12:50:00,30.35,30.36,30.35,30.35,17300.0,17.4797,17.4854,17.4797,17.4797,17300.0
2006-06-26 13:00:00,30.35,30.39,30.35,30.36,16600.0,17.4797,17.5027,17.4797,17.4854,16600.0
2006-06-26 13:10:00,30.35,30.35,30.33,30.34,17900.0,17.4797,17.4797,17.4682,17.4739,17900.0
2006-06-26 13:20:00,30.35,30.36,30.34,30.35,17900.0,17.4797,17.4854,17.4739,17.4797,17900.0
2006-06-26 13:30:00,30.35,30.37,30.35,30.35,23600.0,17.4797,17.4912,17.4797,17.4797,23600.0
2006-06-26 13:40:00,30.35,30.36,30.35,30.36,18700.0,17.4797,17.4854,17.4797,17.4854,18700.0
2006-06-26 13:50:00,30.36,30.36,30.33,30.34,14300.0,17.4854,17.4854,17.4682,17.4739,14300.0
2006-06-26 14:00:00,30.34,30.34,30.32,30.34,16300.0,17.4739,17.4739,17.4624,17.4739,16300.0
2006-06-26 14:10:00,30.32,30.34,30.31,30.32,17600.0,17.4624,17.4739,17.4566,17.4624,17600.0
2006-06-26 14:20:00,30.33,30.34,30.31,30.32,20700.0,17.4682,17.4739,17.4566,17.4624,20700.0
2006-06-26 14:30:00,30.32,30.34,30.31,30.34,24000.0,17.4624,17.4739,17.4566,17.4739,24000.0
2006-06-26 14:40:00,30.34,30.42,30.33,30.4,34500.0,17.4739,17.52,17.4682,17.5085,34500.0
2006-06-26 14:50:00,30.39,30.44,30.38,30.41,34600.0,17.5027,17.5315,17.497,17.5142,34600.0
2006-06-26 15:00:00,30.42,30.44,30.38,30.44,58500.0,17.52,17.5315,17.497,17.5315,58500.0
2006-06-26 15:10:00,30.44,30.45,30.42,30.42,38900.0,17.5315,17.5373,17.52,17.52,38900.0
2006-06-26 15:20:00,30.43,30.43,30.38,30.41,94900.0,17.5258,17.5258,17.497,17.5142,94900.0
2006-06-26 15:30:00,30.41,30.47,30.4,30.46,49800.0,17.5142,17.5488,17.5085,17.543,49800.0
2006-06-26 15:40:00,30.46,30.46,30.43,30.44,46500.0,17.543,17.543,17.5258,17.5315,46500.0
2006-06-26 15:50:00,30.43,30.46,30.37,30.41,173000.0,17.5258,17.543,17.4912,17.5142,173000.0
2006-06-27 09:30:00,30.42,30.42,30.28,30.37,116100.0,17.52,17.52,17.4394,17.4912,116100.0
2006-06-27 09:40:00,30.38,30.44,30.35,30.42,102600.0,17.497,17.5315,17.4797,17.52,102600.0
2006-06-27 09:50:00,30.43,30.43,30.31,30.34,95100.0,17.5258,17.5258,17.4566,17.4739,95100.0
2006-06-27 10:00:00,30.33,30.39,30.29,30.36,85500.0,17.4682,17.5027,17.4451,17.4854,85500.0
2006-06-27 10:10:00,30.36,30.4,30.35,30.37,130800.0,17.4854,17.5085,17.4797,17.4912,130800.0
2006-06-27 10:20:00,30.37,30.38,30.35,30.37,25600.0,17.4912,17.497,17.4797,17.4912,25600.0
2006-06-27 10:30:00,30.38,30.38,30.33,30.36,47400.0,17.497,17.497,17.4682,17.4854,47400.0
2006-06-27 10:40:00,30.36,30.37,30.3,30.32,30100.0,17.4854,17.4912,17.4509,17.4624,30100.0
2006-06-27 10:50:00,30.32,30.33,30.29,30.31,51600.0,17.4624,17.4682,17.4451,17.4566,51600.0
2006-06-27 11:00:00,30.3,30.33,30.27,30.27,57000.0,17.4509,17.4682,17.4336,17.4336,57000.0
2006-06-27 11:10:00,30.27,30.28,30.15,30.18,49600.0,17.4336,17.4394,17.3645,17.3818,49600.0
2006-06-27 11:20:00,30.18,30.2,30.17,30.17,40400.0,17.3818,17.3933,17.376,17.376,40400.0
2006-06-27 11:30:00,30.16,30.26,30.16,30.26,38000.0,17.3703,17.4278,17.3703,17.4278,38000.0
2006-06-27 11:40:00,30.26,30.26,30.19,30.21,22400.0,17.4278,17.4278,17.3875,17.399,22400.0
2006-06-27 11:50:00,30.21,30.21,30.15,30.2,27300.0,17.399,17.399,17.3645,17.3933,27300.0
2006-06-27 12:00:00,30.21,30.24,30.18,30.21,23800.0,17.399,17.4163,17.3818,17.399,23800.0
2006-06-27 12:10:00,30.24,30.31,30.23,30.31,41200.0,17.4163,17.4566,17.4106,17.4566,41200.0
2006-06-27 12:20:00,30.31,30.35,30.3,30.32,22100.0,17.4566,17.4797,17.4509,17.4624,22100.0
2006-06-27 12:30:00,30.34,30.34,30.28,30.33,55600.0,17.4739,17.4739,17.4394,17.4682,55600.0
2006-06-27 12:40:00,30.33,30.47,30.32,30.46,42100.0,17.4682,17.5488,17.4624,17.543,42100.0
2006-06-27 12:50:00,30.45,30.46,30.41,30.44,20500.0,17.5373,17.543,17.5142,17.5315,20500.0
2006-06-27 13:00:00,30.45,30.45,30.36,30.37,26900.0,17.5373,17.5373,17.4854,17.4912,26900.0
2006-06-27 13:10:00,30.36,30.36,30.31,30.32,31200.0,17.4854,17.4854,17.4566,17.4624,31200.0
2006-06-27 13:20:00,30.32,30.32,30.29,30.32,26200.0,17.4624,17.4624,17.4451,17.4624,26200.0
2006-06-27 13:30:00,30.32,30.32,30.23,30.25,43000.0,17.4624,17.4624,17.4106,17.4221,43000.0
2006-06-27 13:40:00,30.24,30.26,30.18,30.19,41300.0,17.4163,17.4278,17.3818,17.3875,41300.0
2006-06-27 13:50:00,30.21,30.22,30.19,30.21,30200.0,17.399,17.4048,17.3875,17.399,30200.0
2006-06-27 14:00:00,30.22,30.28,30.2,30.25,40700.0,17.4048,17.4394,17.3933,17.4221,40700.0
2006-06-27 14:10:00,30.24,30.34,30.23,30.33,53600.0,17.4163,17.4739,17.4106,17.4682,53600.0
2006-06-27 14:20:00,30.34,30.35,30.28,30.31,43100.0,17.4739,17.4797,17.4394,17.4566,43100.0
2006-06-27 14:30:00,30.3,30.36,30.28,30.35,37100.0,17.4509,17.4854,17.4394,17.4797,37100.0
2006-06-27 14:40:00,30.36,30.36,30.27,30.28,65500.0,17.4854,17.4854,17.4336,17.4394,65500.0
2006-06-27 14:50:00,30.29,30.37,30.28,30.36,47100.0,17.4451,17.4912,17.4394,17.4854,47100.0
2006-06-27 15:00:00,30.36,30.4,30.35,30.38,33100.0,17.4854,17.5085,17.4797,17.497,33100.0
2006-06-27 15:10:00,30.38,30.4,30.3,30.38,67600.0,17.497,17.5085,17.4509,17.497,67600.0
2006-06-27 15:20:00,30.37,30.38,30.31,30.35,61700.0,17.4912,17.497,17.4566,17.4797,61700.0
2006-06-27 15:30:00,30.36,30.37,30.27,30.27,76000.0,17.4854,17.4912,17.4336,17.4336,76000.0
2006-06-27 15:40:00,30.27,30.3,30.18,30.25,185600.0,17.4336,17.4509,17.3818,17.4221,185600.0
2006-06-27 15:50:00,30.25,30.31,30.19,30.28,180100.0,17.4221,17.4566,17.3875,17.4394,180100.0
2006-06-28 09:30:00,30.4,30.44,30.34,30.39,121300.0,17.5085,17.5315,17.4739,17.5027,121300.0
2006-06-28 09:40:00,30.39,30.43,30.35,30.41,105000.0,17.5027,17.5258,17.4797,17.5142,105000.0
2006-06-28 09:50:00,30.4,30.41,30.31,30.33,162800.0,17.5085,17.5142,17.4566,17.4682,162800.0
2006-06-28 10:00:00,30.32,30.37,30.25,30.25,74700.0,17.4624,17.4912,17.4221,17.4221,74700.0
2006-06-28 10:10:00,30.28,30.29,30.21,30.22,71200.0,17.4394,17.4451,17.399,17.4048,71200.0
2006-06-28 10:20:00,30.2,30.21,30.06,30.09,69500.0,17.3933,17.399,17.3127,17.3299,69500.0
2006-06-28 10:30:00,30.08,30.1,30.01,30.1,49600.0,17.3242,17.3357,17.2839,17.3357,49600.0
2006-06-28 10:40:00,30.1,30.16,30.08,30.16,19200.0,17.3357,17.3703,17.3242,17.3703,19200.0
2006-06-28 10:50:00,30.15,30.16,30.11,30.11,48500.0,17.3645,17.3703,17.3415,17.3415,48500.0
2006-06-28 11:00:00,30.11,30.13,30.08,30.12,125100.0,17.3415,17.353,17.3242,17.3472,125100.0
2006-06-28 11:10:00,30.12,30.13,30.03,30.07,28800.0,17.3472,17.353,17.2954,17.3184,28800.0
2006-06-28 11:20:00,30.08,30.11,30.05,30.08,32700.0,17.3242,17.3415,17.3069,17.3242,32700.0
2006-06-28 11:30:00,30.08,30.11,30.08,30.11,19200.0,17.3242,17.3415,17.3242,17.3415,19200.0
2006-06-28 11:40:00,30.11,30.17,30.11,30.15,35600.0,17.3415,17.376,17.3415,17.3645,35600.0
2006-06-28 11:50:00,30.15,30.18,30.13,30.15,25900.0,17.3645,17.3818,17.353,17.3645,25900.0
2006-06-28 12:00:00,30.14,30.14,30.1,30.13,25400.0,17.3587,17.3587,17.3357,17.353,25400.0
2006-06-28 12:10:00,30.11,30.16,30.08,30.15,38400.0,17.3415,17.3703,17.3242,17.3645,38400.0
2006-06-28 12:20:00,30.14,30.19,30.13,30.13,32600.0,17.3587,17.3875,17.353,17.353,32600.0
2006-06-28 12:30:00,30.13,30.15,30.11,30.12,17700.0,17.353,17.3645,17.3415,17.3472,17700.0
2006-06-28 12:40:00,30.11,30.2,30.11,30.2,68100.0,17.3415,17.3933,17.3415,17.3933,68100.0
2006-06-28 12:50:00,30.18,30.22,30.14,30.19,69800.0,17.3818,17.4048,17.3587,17.3875,69800.0
2006-06-28 13:00:00,30.17,30.2,30.15,30.2,36200.0,17.376,17.3933,17.3645,17.3933,36200.0
2006-06-28 13:10:00,30.2,30.25,30.2,30.21,45900.0,17.3933,17.4221,17.3933,17.399,45900.0
2006-06-28 13:20:00,30.22,30.27,30.2,30.2,63700.0,17.4048,17.4336,17.3933,17.3933,63700.0
2006-06-28 13:30:00,30.21,30.24,30.14,30.22,50300.0,17.399,17.4163,17.3587,17.4048,50300.0
2006-06-28 13:40:00,30.22,30.23,30.19,30.19,18700.0,17.4048,17.4106,17.3875,17.3875,18700.0
2006-06-28 13:50:00,30.19,30.26,30.17,30.26,66500.0,17.3875,17.4278,17.376,17.4278,66500.0
2006-06-28 14:00:00,30.25,30.26,30.22,30.24,28900.0,17.4221,17.4278,17.4048,17.4163,28900.0
2006-06-28 14:10:00,30.23,30.25,30.2,30.25,65100.0,17.4106,17.4221,17.3933,17.4221,65100.0
2006-06-28 14:20:00,30.25,30.3,30.23,30.24,123200.0,17.4221,17.4509,17.4106,17.4163,123200.0
2006-06-28 14:30:00,30.25,30.28,30.21,30.23,47500.0,17.4221,17.4394,17.399,17.4106,47500.0
2006-06-28 14:40:00,30.24,30.33,30.23,30.33,106000.0,17.4163,17.4682,17.4106,17.4682,106000.0
2006-06-28 14:50:00,30.32,30.33,30.25,30.26,32300.0,17.4624,17.4682,17.4221,17.4278,32300.0
2006-06-28 15:00:00,30.26,30.27,30.2,30.21,45500.0,17.4278,17.4336,17.3933,17.399,45500.0
2006-06-28 15:10:00,30.21,30.28,30.2,30.2,61800.0,17.399,17.4394,17.3933,17.3933,61800.0
2006-06-28 15:20:00,30.21,30.21,30.15,30.21,87000.0,17.399,17.399,17.3645,17.399,87000.0
2006-06-28 15:30:00,30.2,30.28,30.19,30.25,57400.0,17.3933,17.4394,17.3875,17.4221,57400.0
2006-06-28 15:40:00,30.25,30.32,30.25,30.31,110000.0,17.4221,17.4624,17.4221,17.4566,110000.0
2006-06-28 15:50:00,30.3,30.34,30.29,30.3,208800.0,17.4509,17.4739,17.4451,17.4509,208800.0
2006-06-29 09:30:00,30.35,30.38,30.3,30.3,159000.0,17.4797,17.497,17.4509,17.4509,159000.0
2006-06-29 09:40:00,30.32,30.32,30.13,30.18,133800.0,17.4624,17.4624,17.353,17.3818,133800.0
2006-06-29 09:50:00,30.18,30.21,30.15,30.2,97400.0,17.3818,17.399,17.3645,17.3933,97400.0
2006-06-29 10:00:00,30.2,30.2,30.13,30.18,61100.0,17.3933,17.3933,17.353,17.3818,61100.0
2006-06-29 10:10:00,30.18,30.2,30.16,30.19,53700.0,17.3818,17.3933,17.3703,17.3875,53700.0
2006-06-29 10:20:00,30.19,30.21,30.16,30.21,59200.0,17.3875,17.399,17.3703,17.399,59200.0
2006-06-29 10:30:00,30.19,30.23,30.18,30.22,66700.0,17.3875,17.4106,17.3818,17.4048,66700.0
2006-06-29 10:40:00,30.21,30.23,30.17,30.22,54900.0,17.399,17.4106,17.376,17.4048,54900.0
2006-06-29 10:50:00,30.21,30.23,30.18,30.22,81100.0,17.399,17.4106,17.3818,17.4048,81100.0
2006-06-29 11:00:00,30.23,30.33,30.2,30.31,59900.0,17.4106,17.4682,17.3933,17.4566,59900.0
2006-06-29 11:10:00,30.31,30.33,30.25,30.26,60700.0,17.4566,17.4682,17.4221,17.4278,60700.0
2006-06-29 11:20:00,30.26,30.27,30.23,30.26,57000.0,17.4278,17.4336,17.4106,17.4278,57000.0
2006-06-29 11:30:00,30.27,30.28,30.19,30.28,54800.0,17.4336,17.4394,17.3875,17.4394,54800.0
2006-06-29 11:40:00,30.26,30.32,30.25,30.31,37200.0,17.4278,17.4624,17.4221,17.4566,37200.0
2006-06-29 11:50:00,30.32,30.32,30.29,30.31,22300.0,17.4624,17.4624,17.4451,17.4566,22300.0
2006-06-29 12:00:00,30.31,30.31,30.27,30.28,29700.0,17.4566,17.4566,17.4336,17.4394,29700.0
2006-06-29 12:10:00,30.28,30.34,30.27,30.31,29400.0,17.4394,17.4739,17.4336,17.4566,29400.0
2006-06-29 12:20:00,30.31,30.35,30.3,30.31,21600.0,17.4566,17.4797,17.4509,17.4566,21600.0
2006-06-29 12:30:00,30.3,30.34,30.28,30.31,35700.0,17.4509,17.4739,17.4394,17.4566,35700.0
2006-06-29 12:40:00,30.3,30.31,30.26,30.28,23600.0,17.4509,17.4566,17.4278,17.4394,23600.0
2006-06-29 12:50:00,30.26,30.27,30.24,30.25,28400.0,17.4278,17.4336,17.4163,17.4221,28400.0
2006-06-29 13:00:00,30.25,30.31,30.24,30.3,39200.0,17.4221,17.4566,17.4163,17.4509,39200.0
2006-06-29 13:10:00,30.3,30.31,30.27,30.3,38000.0,17.4509,17.4566,17.4336,17.4509,38000.0
2006-06-29 13:20:00,30.29,30.3,30.24,30.25,24700.0,17.4451,17.4509,17.4163,17.4221,24700.0
2006-06-29 13:30:00,30.25,30.25,30.22,30.23,20900.0,17.4221,17.4221,17.4048,17.4106,20900.0
2006-06-29 13:40:00,30.21,30.23,30.18,30.2,29300.0,17.399,17.4106,17.3818,17.3933,29300.0
2006-06-29 13:50:00,30.21,30.21,30.14,30.15,26800.0,17.399,17.399,17.3587,17.3645,26800.0
2006-06-29 14:00:00,30.17,30.26,30.14,30.25,53900.0,17.376,17.4278,17.3587,17.4221,53900.0
2006-06-29 14:10:00,30.25,30.31,30.14,30.31,78300.0,17.4221,17.4566,17.3587,17.4566,78300.0
2006-06-29 14:20:00,30.31,30.42,30.25,30.31,76400.0,17.4566,17.52,17.4221,17.4566,76400.0
2006-06-29 14:30:00,30.31,30.38,30.26,30.38,73600.0,17.4566,17.497,17.4278,17.497,73600.0
2006-06-29 14:40:00,30.36,30.43,30.3,30.42,56100.0,17.4854,17.5258,17.4509,17.52,56100.0
2006-06-29 14:50:00,30.41,30.46,30.3,30.32,55700.0,17.5142,17.543,17.4509,17.4624,55700.0
2006-06-29 15:00:00,30.33,30.42,30.33,30.36,56200.0,17.4682,17.52,17.4682,17.4854,56200.0
2006-06-29 15:10:00,30.36,30.37,30.3,30.31,52400.0,17.4854,17.4912,17.4509,17.4566,52400.0
2006-06-29 15:20:00,30.31,30.34,30.27,30.32,49100.0,17.4566,17.4739,17.4336,17.4624,49100.0
2006-06-29 15:30:00,30.32,30.37,30.31,30.34,69200.0,17.4624,17.4912,17.4566,17.4739,69200.0
2006-06-29 15:40:00,30.34,30.38,30.31,30.34,92400.0,17.4739,17.497,17.4566,17.4739,92400.0
2006-06-29 15:50:00,30.34,30.37,30.32,30.35,110200.0,17.4739,17.4912,17.4624,17.4797,110200.0
2006-06-30 09:30:00,30.31,30.41,30.26,30.33,108300.0,17.4566,17.5142,17.4278,17.4682,108300.0
2006-06-30 09:40:00,30.33,30.47,30.26,30.35,95100.0,17.4682,17.5488,17.4278,17.4797,95100.0
2006-06-30 09:50:00,30.36,30.53,30.36,30.52,42500.0,17.4854,17.5833,17.4854,17.5776,42500.0
2006-06-30 10:00:00,30.53,30.55,30.44,30.48,59400.0,17.5833,17.5949,17.5315,17.5546,59400.0
2006-06-30 10:10:00,30.48,30.61,30.43,30.55,52800.0,17.5546,17.6294,17.5258,17.5949,52800.0
2006-06-30 10:20:00,30.55,30.58,30.45,30.46,37500.0,17.5949,17.6121,17.5373,17.543,37500.0
2006-06-30 10:30:00,30.47,30.5,30.41,30.5,50900.0,17.5488,17.5661,17.5142,17.5661,50900.0
2006-06-30 10:40:00,30.51,30.52,30.42,30.5,43800.0,17.5718,17.5776,17.52,17.5661,43800.0
2006-06-30 10:50:00,30.5,30.56,30.47,30.54,37600.0,17.5661,17.6006,17.5488,17.5891,37600.0
2006-06-30 11:00:00,30.54,30.65,30.53,30.64,35500.0,17.5891,17.6525,17.5833,17.6467,35500.0
2006-06-30 11:10:00,30.63,30.64,30.59,30.6,21100.0,17.6409,17.6467,17.6179,17.6237,21100.0
2006-06-30 11:20:00,30.59,30.59,30.49,30.49,28600.0,17.6179,17.6179,17.5603,17.5603,28600.0
2006-06-30 11:30:00,30.49,30.53,30.45,30.51,18300.0,17.5603,17.5833,17.5373,17.5718,18300.0
2006-06-30 11:40:00,30.52,30.57,30.51,30.54,19400.0,17.5776,17.6064,17.5718,17.5891,19400.0
2006-06-30 11:50:00,30.53,30.61,30.51,30.61,23500.0,17.5833,17.6294,17.5718,17.6294,23500.0
2006-06-30 12:00:00,30.6,30.62,30.57,30.62,18300.0,17.6237,17.6352,17.6064,17.6352,18300.0
2006-06-30 12:10:00,30.61,30.65,30.6,30.64,23000.0,17.6294,17.6525,17.6237,17.6467,23000.0
2006-06-30 12:20:00,30.64,30.68,30.64,30.67,19800.0,17.6467,17.6697,17.6467,17.664,19800.0
2006-06-30 12:30:00,30.67,30.69,30.63,30.63,39100.0,17.664,17.6755,17.6409,17.6409,39100.0
2006-06-30 12:40:00,30.64,30.67,30.63,30.64,14400.0,17.6467,17.664,17.6409,17.6467,14400.0
2006-06-30 12:50:00,30.62,30.62,30.58,30.59,19200.0,17.6352,17.6352,17.6121,17.6179,19200.0
2006-06-30 13:00:00,30.6,30.6,30.58,30.58,25300.0,17.6237,17.6237,17.6121,17.6121,25300.0
2006-06-30 13:10:00,30.59,30.6,30.54,30.54,32500.0,17.6179,17.6237,17.5891,17.5891,32500.0
2006-06-30 13:20:00,30.55,30.55,30.51,30.52,12000.0,17.5949,17.5949,17.5718,17.5776,12000.0
2006-06-30 13:30:00,30.51,30.51,30.5,30.51,16900.0,17.5718,17.5718,17.5661,17.5718,16900.0
2006-06-30 13:40:00,30.5,30.52,30.5,30.51,16200.0,17.5661,17.5776,17.5661,17.5718,16200.0
2006-06-30 13:50:00,30.51,30.52,30.5,30.5,16400.0,17.5718,17.5776,17.5661,17.5661,16400.0
2006-06-30 14:00:00,30.51,30.53,30.5,30.51,19500.0,17.5718,17.5833,17.5661,17.5718,19500.0
2006-06-30 14:10:00,30.52,30.53,30.51,30.53,27400.0,17.5776,17.5833,17.5718,17.5833,27400.0
2006-06-30 14:20:00,30.52,30.59,30.52,30.59,35700.0,17.5776,17.6179,17.5776,17.6179,35700.0
2006-06-30 14:30:00,30.58,30.58,30.52,30.52,27000.0,17.6121,17.6121,17.5776,17.5776,27000.0
2006-06-30 14:40:00,30.53,30.54,30.52,30.53,29200.0,17.5833,17.5891,17.5776,17.5833,29200.0
2006-06-30 14:50:00,30.54,30.56,30.52,30.56,21100.0,17.5891,17.6006,17.5776,17.6006,21100.0
2006-06-30 15:00:00,30.54,30.56,30.53,30.56,25300.0,17.5891,17.6006,17.5833,17.6006,25300.0
2006-06-30 15:10:00,30.55,30.57,30.53,30.57,24400.0,17.5949,17.6064,17.5833,17.6064,24400.0
2006-06-30 15:20:00,30.57,30.57,30.52,30.53,17300.0,17.6064,17.6064,17.5776,17.5833,17300.0
2006-06-30 15:30:00,30.52,30.53,30.5,30.51,40900.0,17.5776,17.5833,17.5661,17.5718,40900.0
2006-06-30 15:40:00,30.52,30.54,30.49,30.53,55600.0,17.5776,17.5891,17.5603,17.5833,55600.0
2006-06-30 15:50:00,30.54,30.56,30.51,30.54,129800.0,17.5891,17.6006,17.5718,17.5891,129800.0
2006-07-03 09:30:00,30.52,30.62,30.51,30.54,45400.0,17.5776,17.6352,17.5718,17.5891,45400.0
2006-07-03 09:40:00,30.54,30.65,30.54,30.64,25400.0,17.5891,17.6525,17.5891,17.6467,25400.0
2006-07-03 09:50:00,30.64,30.64,30.58,30.6,19400.0,17.6467,17.6467,17.6121,17.6237,19400.0
2006-07-03 10:00:00,30.6,30.6,30.54,30.54,20400.0,17.6237,17.6237,17.5891,17.5891,20400.0
2006-07-03 10:10:00,30.55,30.63,30.52,30.63,15200.0,17.5949,17.6409,17.5776,17.6409,15200.0
2006-07-03 10:20:00,30.63,30.67,30.6,30.65,17700.0,17.6409,17.664,17.6237,17.6525,17700.0
2006-07-03 10:30:00,30.66,30.67,30.63,30.65,19900.0,17.6582,17.664,17.6409,17.6525,19900.0
2006-07-03 10:40:00,30.64,30.65,30.59,30.59,19400.0,17.6467,17.6525,17.6179,17.6179,19400.0
2006-07-03 10:50:00,30.61,30.63,30.52,30.53,32500.0,17.6294,17.6409,17.5776,17.5833,32500.0
2006-07-03 11:00:00,30.53,30.58,30.52,30.55,27100.0,17.5833,17.6121,17.5776,17.5949,27100.0
2006-07-03 11:10:00,30.54,30.56,30.52,30.56,30700.0,17.5891,17.6006,17.5776,17.6006,30700.0
2006-07-03 11:20:00,30.57,30.6,30.55,30.6,16600.0,17.6064,17.6237,17.5949,17.6237,16600.0
2006-07-03 11:30:00,30.6,30.66,30.59,30.66,17100.0,17.6237,17.6582,17.6179,17.6582,17100.0
2006-07-03 11:40:00,30.66,30.68,30.66,30.68,18900.0,17.6582,17.6697,17.6582,17.6697,18900.0
2006-07-03 11:50:00,30.69,30.69,30.66,30.66,8800.0,17.6755,17.6755,17.6582,17.6582,8800.0
2006-07-03 12:00:00,30.66,30.67,30.58,30.58,19200.0,17.6582,17.664,17.6121,17.6121,19200.0
2006-07-03 12:10:00,30.59,30.6,30.56,30.58,36700.0,17.6179,17.6237,17.6006,17.6121,36700.0
2006-07-03 12:20:00,30.57,30.63,30.56,30.62,47400.0,17.6064,17.6409,17.6006,17.6352,47400.0
2006-07-03 12:30:00,30.64,30.68,30.64,30.66,30200.0,17.6467,17.6697,17.6467,17.6582,30200.0
2006-07-03 12:40:00,30.66,30.74,30.66,30.71,32000.0,17.6582,17.7043,17.6582,17.687,32000.0
2006-07-03 12:50:00,30.71,30.76,30.7,30.74,58900.0,17.687,17.7158,17.6813,17.7043,58900.0
2006-07-03 13:00:00,30.75,30.75,30.7,30.7,39500.0,17.7101,17.7101,17.6813,17.6813,39500.0
2006-07-03 13:10:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:20:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:30:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:40:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:50:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:00:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:10:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:20:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:30:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:40:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:50:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:00:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:10:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:20:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:30:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:40:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:50:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-05 09:30:00,30.52,30.7,30.52,30.67,90400.0,17.6752,17.7795,17.6752,17.7621,90400.0
2006-07-05 09:40:00,30.7,30.76,30.68,30.71,32800.0,17.7795,17.8142,17.7679,17.7853,32800.0
2006-07-05 09:50:00,30.7,30.72,30.64,30.66,81300.0,17.7795,17.7911,17.7447,17.7563,81300.0
2006-07-05 10:00:00,30.67,30.68,30.6,30.61,75800.0,17.7621,17.7679,17.7216,17.7274,75800.0
2006-07-05 10:10:00,30.61,30.64,30.58,30.59,64700.0,17.7274,17.7447,17.71,17.7158,64700.0
2006-07-05 10:20:00,30.6,30.6,30.54,30.6,69000.0,17.7216,17.7216,17.6868,17.7216,69000.0
2006-07-05 10:30:00,30.57,30.59,30.46,30.46,32200.0,17.7042,17.7158,17.6405,17.6405,32200.0
2006-07-05 10:40:00,30.45,30.48,30.38,30.4,33600.0,17.6347,17.6521,17.5942,17.6057,33600.0
2006-07-05 10:50:00,30.41,30.41,30.36,30.39,24400.0,17.6115,17.6115,17.5826,17.6,24400.0
2006-07-05 11:00:00,30.4,30.54,30.38,30.54,32600.0,17.6057,17.6868,17.5942,17.6868,32600.0
2006-07-05 11:10:00,30.54,30.56,30.5,30.56,29600.0,17.6868,17.6984,17.6637,17.6984,29600.0
2006-07-05 11:20:00,30.57,30.63,30.53,30.6,48500.0,17.7042,17.7389,17.681,17.7216,48500.0
2006-07-05 11:30:00,30.62,30.66,30.61,30.63,48500.0,17.7332,17.7563,17.7274,17.7389,48500.0
2006-07-05 11:40:00,30.63,30.64,30.6,30.62,54600.0,17.7389,17.7447,17.7216,17.7332,54600.0
2006-07-05 11:50:00,30.63,30.63,30.57,30.58,30400.0,17.7389,17.7389,17.7042,17.71,30400.0
2006-07-05 12:00:00,30.57,30.6,30.55,30.59,37700.0,17.7042,17.7216,17.6926,17.7158,37700.0
2006-07-05 12:10:00,30.58,30.61,30.57,30.6,43600.0,17.71,17.7274,17.7042,17.7216,43600.0
2006-07-05 12:20:00,30.59,30.62,30.57,30.61,29900.0,17.7158,17.7332,17.7042,17.7274,29900.0
2006-07-05 12:30:00,30.61,30.62,30.58,30.59,40000.0,17.7274,17.7332,17.71,17.7158,40000.0
2006-07-05 12:40:00,30.59,30.59,30.57,30.58,36300.0,17.7158,17.7158,17.7042,17.71,36300.0
2006-07-05 12:50:00,30.59,30.59,30.56,30.57,23600.0,17.7158,17.7158,17.6984,17.7042,23600.0
2006-07-05 13:00:00,30.57,30.59,30.55,30.56,39400.0,17.7042,17.7158,17.6926,17.6984,39400.0
2006-07-05 13:10:00,30.56,30.61,30.55,30.59,29100.0,17.6984,17.7274,17.6926,17.7158,29100.0
2006-07-05 13:20:00,30.59,30.61,30.58,30.6,31600.0,17.7158,17.7274,17.71,17.7216,31600.0
2006-07-05 13:30:00,30.6,30.65,30.6,30.64,21700.0,17.7216,17.7505,17.7216,17.7447,21700.0
2006-07-05 13:40:00,30.64,30.65,30.62,30.63,19500.0,17.7447,17.7505,17.7332,17.7389,19500.0
2006-07-05 13:50:00,30.63,30.64,30.61,30.62,20300.0,17.7389,17.7447,17.7274,17.7332,20300.0
2006-07-05 14:00:00,30.61,30.64,30.6,30.61,26200.0,17.7274,17.7447,17.7216,17.7274,26200.0
2006-07-05 14:10:00,30.61,30.63,30.6,30.61,25800.0,17.7274,17.7389,17.7216,17.7274,25800.0
2006-07-05 14:20:00,30.6,30.62,30.6,30.6,16400.0,17.7216,17.7332,17.7216,17.7216,16400.0
2006-07-05 14:30:00,30.6,30.7,30.6,30.67,34400.0,17.7216,17.7795,17.7216,17.7621,34400.0
2006-07-05 14:40:00,30.66,30.7,30.6,30.6,23900.0,17.7563,17.7795,17.7216,17.7216,23900.0
2006-07-05 14:50:00,30.61,30.63,30.6,30.6,29900.0,17.7274,17.7389,17.7216,17.7216,29900.0
2006-07-05 15:00:00,30.6,30.61,30.56,30.56,34600.0,17.7216,17.7274,17.6984,17.6984,34600.0
2006-07-05 15:10:00,30.56,30.59,30.55,30.56,56000.0,17.6984,17.7158,17.6926,17.6984,56000.0
2006-07-05 15:20:00,30.56,30.61,30.55,30.6,33200.0,17.6984,17.7274,17.6926,17.7216,33200.0
2006-07-05 15:30:00,30.61,30.61,30.55,30.57,55800.0,17.7274,17.7274,17.6926,17.7042,55800.0
2006-07-05 15:40:00,30.58,30.6,30.55,30.59,39900.0,17.71,17.7216,17.6926,17.7158,39900.0
2006-07-05 15:50:00,30.59,30.6,30.56,30.56,48900.0,17.7158,17.7216,17.6984,17.6984,48900.0
2006-07-06 09:30:00,30.6,30.7,30.58,30.67,46100.0,17.7216,17.7795,17.71,17.7621,46100.0
2006-07-06 09:40:00,30.64,30.7,30.6,30.61,20800.0,17.7447,17.7795,17.7216,17.7274,20800.0
2006-07-06 09:50:00,30.62,30.65,30.59,30.65,25400.0,17.7332,17.7505,17.7158,17.7505,25400.0
2006-07-06 10:00:00,30.63,30.65,30.6,30.61,16100.0,17.7389,17.7505,17.7216,17.7274,16100.0
2006-07-06 10:10:00,30.61,30.62,30.6,30.61,36800.0,17.7274,17.7332,17.7216,17.7274,36800.0
2006-07-06 10:20:00,30.6,30.63,30.6,30.61,13700.0,17.7216,17.7389,17.7216,17.7274,13700.0
2006-07-06 10:30:00,30.6,30.61,30.6,30.6,13800.0,17.7216,17.7274,17.7216,17.7216,13800.0
2006-07-06 10:40:00,30.6,30.66,30.6,30.65,22100.0,17.7216,17.7563,17.7216,17.7505,22100.0
2006-07-06 10:50:00,30.64,30.68,30.64,30.66,42000.0,17.7447,17.7679,17.7447,17.7563,42000.0
2006-07-06 11:00:00,30.66,30.69,30.62,30.69,31200.0,17.7563,17.7737,17.7332,17.7737,31200.0
2006-07-06 11:10:00,30.69,30.75,30.69,30.69,42300.0,17.7737,17.8084,17.7737,17.7737,42300.0
2006-07-06 11:20:00,30.69,30.72,30.67,30.7,25200.0,17.7737,17.7911,17.7621,17.7795,25200.0
2006-07-06 11:30:00,30.69,30.7,30.67,30.68,32200.0,17.7737,17.7795,17.7621,17.7679,32200.0
2006-07-06 11:40:00,30.68,30.68,30.62,30.62,15700.0,17.7679,17.7679,17.7332,17.7332,15700.0
2006-07-06 11:50:00,30.61,30.62,30.55,30.59,40000.0,17.7274,17.7332,17.6926,17.7158,40000.0
2006-07-06 12:00:00,30.58,30.62,30.56,30.59,34700.0,17.71,17.7332,17.6984,17.7158,34700.0
2006-07-06 12:10:00,30.59,30.6,30.58,30.59,11000.0,17.7158,17.7216,17.71,17.7158,11000.0
2006-07-06 12:20:00,30.58,30.58,30.54,30.55,34000.0,17.71,17.71,17.6868,17.6926,34000.0
2006-07-06 12:30:00,30.55,30.6,30.55,30.59,20400.0,17.6926,17.7216,17.6926,17.7158,20400.0
2006-07-06 12:40:00,30.58,30.61,30.58,30.58,30500.0,17.71,17.7274,17.71,17.71,30500.0
2006-07-06 12:50:00,30.58,30.63,30.58,30.61,15700.0,17.71,17.7389,17.71,17.7274,15700.0
2006-07-06 13:00:00,30.61,30.63,30.6,30.61,19600.0,17.7274,17.7389,17.7216,17.7274,19600.0
2006-07-06 13:10:00,30.6,30.62,30.58,30.6,27300.0,17.7216,17.7332,17.71,17.7216,27300.0
2006-07-06 13:20:00,30.61,30.63,30.6,30.6,17700.0,17.7274,17.7389,17.7216,17.7216,17700.0
2006-07-06 13:30:00,30.6,30.61,30.6,30.61,23100.0,17.7216,17.7274,17.7216,17.7274,23100.0
2006-07-06 13:40:00,30.61,30.65,30.6,30.65,32500.0,17.7274,17.7505,17.7216,17.7505,32500.0
2006-07-06 13:50:00,30.64,30.66,30.64,30.65,17900.0,17.7447,17.7563,17.7447,17.7505,17900.0
2006-07-06 14:00:00,30.65,30.68,30.65,30.68,18300.0,17.7505,17.7679,17.7505,17.7679,18300.0
2006-07-06 14:10:00,30.66,30.66,30.65,30.65,30000.0,17.7563,17.7563,17.7505,17.7505,30000.0
2006-07-06 14:20:00,30.65,30.67,30.64,30.65,25500.0,17.7505,17.7621,17.7447,17.7505,25500.0
2006-07-06 14:30:00,30.65,30.65,30.61,30.64,69600.0,17.7505,17.7505,17.7274,17.7447,69600.0
2006-07-06 14:40:00,30.64,30.64,30.61,30.63,31500.0,17.7447,17.7447,17.7274,17.7389,31500.0
2006-07-06 14:50:00,30.63,30.69,30.62,30.64,27100.0,17.7389,17.7737,17.7332,17.7447,27100.0
2006-07-06 15:00:00,30.63,30.68,30.63,30.66,19100.0,17.7389,17.7679,17.7389,17.7563,19100.0
2006-07-06 15:10:00,30.66,30.71,30.65,30.66,20800.0,17.7563,17.7853,17.7505,17.7563,20800.0
2006-07-06 15:20:00,30.66,30.69,30.65,30.65,16800.0,17.7563,17.7737,17.7505,17.7505,16800.0
2006-07-06 15:30:00,30.65,30.66,30.63,30.64,33300.0,17.7505,17.7563,17.7389,17.7447,33300.0
2006-07-06 15:40:00,30.65,30.67,30.64,30.66,35000.0,17.7505,17.7621,17.7447,17.7563,35000.0
2006-07-06 15:50:00,30.66,30.67,30.65,30.65,58300.0,17.7563,17.7621,17.7505,17.7505,58300.0
2006-07-07 09:30:00,30.51,30.61,30.5,30.61,67000.0,17.6694,17.7274,17.6637,17.7274,67000.0
2006-07-07 09:40:00,30.61,30.64,30.5,30.59,67100.0,17.7274,17.7447,17.6637,17.7158,67100.0
2006-07-07 09:50:00,30.6,30.66,30.57,30.65,43700.0,17.7216,17.7563,17.7042,17.7505,43700.0
2006-07-07 10:00:00,30.65,30.69,30.6,30.69,22600.0,17.7505,17.7737,17.7216,17.7737,22600.0
2006-07-07 10:10:00,30.7,30.74,30.65,30.65,31900.0,17.7795,17.8027,17.7505,17.7505,31900.0
2006-07-07 10:20:00,30.65,30.66,30.62,30.63,23300.0,17.7505,17.7563,17.7332,17.7389,23300.0
2006-07-07 10:30:00,30.63,30.66,30.62,30.63,37500.0,17.7389,17.7563,17.7332,17.7389,37500.0
2006-07-07 10:40:00,30.63,30.7,30.63,30.69,22300.0,17.7389,17.7795,17.7389,17.7737,22300.0
2006-07-07 10:50:00,30.68,30.72,30.68,30.71,14200.0,17.7679,17.7911,17.7679,17.7853,14200.0
2006-07-07 11:00:00,30.71,30.72,30.67,30.7,39300.0,17.7853,17.7911,17.7621,17.7795,39300.0
2006-07-07 11:10:00,30.7,30.72,30.69,30.72,14500.0,17.7795,17.7911,17.7737,17.7911,14500.0
2006-07-07 11:20:00,30.72,30.73,30.7,30.7,18500.0,17.7911,17.7969,17.7795,17.7795,18500.0
2006-07-07 11:30:00,30.7,30.76,30.7,30.75,29000.0,17.7795,17.8142,17.7795,17.8084,29000.0
2006-07-07 11:40:00,30.73,30.75,30.7,30.7,14800.0,17.7969,17.8084,17.7795,17.7795,14800.0
2006-07-07 11:50:00,30.69,30.77,30.69,30.76,25800.0,17.7737,17.82,17.7737,17.8142,25800.0
2006-07-07 12:00:00,30.77,30.79,30.75,30.75,23800.0,17.82,17.8316,17.8084,17.8084,23800.0
2006-07-07 12:10:00,30.75,30.78,30.75,30.76,41000.0,17.8084,17.8258,17.8084,17.8142,41000.0
2006-07-07 12:20:00,30.78,30.79,30.77,30.78,14400.0,17.8258,17.8316,17.82,17.8258,14400.0
2006-07-07 12:30:00,30.77,30.79,30.77,30.78,11100.0,17.82,17.8316,17.82,17.8258,11100.0
2006-07-07 12:40:00,30.78,30.79,30.76,30.77,19300.0,17.8258,17.8316,17.8142,17.82,19300.0
2006-07-07 12:50:00,30.77,30.78,30.74,30.74,25200.0,17.82,17.8258,17.8027,17.8027,25200.0
2006-07-07 13:00:00,30.74,30.75,30.66,30.66,27500.0,17.8027,17.8084,17.7563,17.7563,27500.0
2006-07-07 13:10:00,30.65,30.65,30.6,30.62,21500.0,17.7505,17.7505,17.7216,17.7332,21500.0
2006-07-07 13:20:00,30.62,30.71,30.62,30.71,20500.0,17.7332,17.7853,17.7332,17.7853,20500.0
2006-07-07 13:30:00,30.7,30.73,30.69,30.73,20100.0,17.7795,17.7969,17.7737,17.7969,20100.0
2006-07-07 13:40:00,30.73,30.75,30.71,30.74,21100.0,17.7969,17.8084,17.7853,17.8027,21100.0
2006-07-07 13:50:00,30.74,30.8,30.73,30.77,99100.0,17.8027,17.8374,17.7969,17.82,99100.0
2006-07-07 14:00:00,30.77,30.81,30.77,30.78,20500.0,17.82,17.8432,17.82,17.8258,20500.0
2006-07-07 14:10:00,30.79,30.8,30.77,30.78,17300.0,17.8316,17.8374,17.82,17.8258,17300.0
2006-07-07 14:20:00,30.78,30.78,30.75,30.76,17900.0,17.8258,17.8258,17.8084,17.8142,17900.0
2006-07-07 14:30:00,30.76,30.76,30.7,30.71,33300.0,17.8142,17.8142,17.7795,17.7853,33300.0
2006-07-07 14:40:00,30.7,30.71,30.63,30.64,38000.0,17.7795,17.7853,17.7389,17.7447,38000.0
2006-07-07 14:50:00,30.65,30.65,30.61,30.62,45000.0,17.7505,17.7505,17.7274,17.7332,45000.0
2006-07-07 15:00:00,30.62,30.62,30.56,30.59,52400.0,17.7332,17.7332,17.6984,17.7158,52400.0
2006-07-07 15:10:00,30.59,30.62,30.53,30.6,26600.0,17.7158,17.7332,17.681,17.7216,26600.0
2006-07-07 15:20:00,30.61,30.61,30.54,30.58,28100.0,17.7274,17.7274,17.6868,17.71,28100.0
2006-07-07 15:30:00,30.58,30.61,30.57,30.6,43600.0,17.71,17.7274,17.7042,17.7216,43600.0
2006-07-07 15:40:00,30.6,30.63,30.58,30.61,40300.0,17.7216,17.7389,17.71,17.7274,40300.0
2006-07-07 15:50:00,30.63,30.69,30.62,30.63,90300.0,17.7389,17.7737,17.7332,17.7389,90300.0
2006-07-10 09:30:00,30.6,30.85,30.6,30.77,76500.0,17.7216,17.8664,17.7216,17.82,76500.0
2006-07-10 09:40:00,30.77,30.82,30.75,30.75,52400.0,17.82,17.849,17.8084,17.8084,52400.0
2006-07-10 09:50:00,30.76,30.79,30.69,30.69,55300.0,17.8142,17.8316,17.7737,17.7737,55300.0
2006-07-10 10:00:00,30.71,30.74,30.7,30.73,21600.0,17.7853,17.8027,17.7795,17.7969,21600.0
2006-07-10 10:10:00,30.73,30.74,30.69,30.71,22800.0,17.7969,17.8027,17.7737,17.7853,22800.0
2006-07-10 10:20:00,30.71,30.74,30.7,30.74,32700.0,17.7853,17.8027,17.7795,17.8027,32700.0
2006-07-10 10:30:00,30.72,30.77,30.71,30.75,20500.0,17.7911,17.82,17.7853,17.8084,20500.0
2006-07-10 10:40:00,30.78,30.78,30.74,30.75,28500.0,17.8258,17.8258,17.8027,17.8084,28500.0
2006-07-10 10:50:00,30.75,30.76,30.72,30.75,22400.0,17.8084,17.8142,17.7911,17.8084,22400.0
2006-07-10 11:00:00,30.75,30.77,30.72,30.73,20200.0,17.8084,17.82,17.7911,17.7969,20200.0
2006-07-10 11:10:00,30.73,30.73,30.7,30.7,28400.0,17.7969,17.7969,17.7795,17.7795,28400.0
2006-07-10 11:20:00,30.71,30.75,30.7,30.73,27600.0,17.7853,17.8084,17.7795,17.7969,27600.0
2006-07-10 11:30:00,30.74,30.74,30.7,30.7,36200.0,17.8027,17.8027,17.7795,17.7795,36200.0
2006-07-10 11:40:00,30.71,30.72,30.7,30.71,36700.0,17.7853,17.7911,17.7795,17.7853,36700.0
2006-07-10 11:50:00,30.71,30.73,30.69,30.69,22000.0,17.7853,17.7969,17.7737,17.7737,22000.0
2006-07-10 12:00:00,30.7,30.7,30.65,30.65,37500.0,17.7795,17.7795,17.7505,17.7505,37500.0
2006-07-10 12:10:00,30.66,30.71,30.65,30.7,11700.0,17.7563,17.7853,17.7505,17.7795,11700.0
2006-07-10 12:20:00,30.71,30.71,30.64,30.65,31900.0,17.7853,17.7853,17.7447,17.7505,31900.0
2006-07-10 12:30:00,30.64,30.67,30.64,30.64,15000.0,17.7447,17.7621,17.7447,17.7447,15000.0
2006-07-10 12:40:00,30.66,30.66,30.62,30.62,9200.0,17.7563,17.7563,17.7332,17.7332,9200.0
2006-07-10 12:50:00,30.62,30.64,30.6,30.62,15400.0,17.7332,17.7447,17.7216,17.7332,15400.0
2006-07-10 13:00:00,30.62,30.63,30.6,30.6,30600.0,17.7332,17.7389,17.7216,17.7216,30600.0
2006-07-10 13:10:00,30.61,30.61,30.58,30.59,22100.0,17.7274,17.7274,17.71,17.7158,22100.0
2006-07-10 13:20:00,30.59,30.6,30.58,30.58,14400.0,17.7158,17.7216,17.71,17.71,14400.0
2006-07-10 13:30:00,30.57,30.6,30.57,30.59,44800.0,17.7042,17.7216,17.7042,17.7158,44800.0
2006-07-10 13:40:00,30.59,30.61,30.58,30.6,42000.0,17.7158,17.7274,17.71,17.7216,42000.0
2006-07-10 13:50:00,30.6,30.62,30.59,30.62,23100.0,17.7216,17.7332,17.7158,17.7332,23100.0
2006-07-10 14:00:00,30.62,30.64,30.61,30.62,21100.0,17.7332,17.7447,17.7274,17.7332,21100.0
2006-07-10 14:10:00,30.62,30.64,30.61,30.64,14000.0,17.7332,17.7447,17.7274,17.7447,14000.0
2006-07-10 14:20:00,30.64,30.65,30.6,30.62,34400.0,17.7447,17.7505,17.7216,17.7332,34400.0
2006-07-10 14:30:00,30.61,30.64,30.53,30.55,66900.0,17.7274,17.7447,17.681,17.6926,66900.0
2006-07-10 14:40:00,30.54,30.56,30.53,30.54,22100.0,17.6868,17.6984,17.681,17.6868,22100.0
2006-07-10 14:50:00,30.54,30.64,30.54,30.63,49900.0,17.6868,17.7447,17.6868,17.7389,49900.0
2006-07-10 15:00:00,30.63,30.65,30.59,30.59,26100.0,17.7389,17.7505,17.7158,17.7158,26100.0
2006-07-10 15:10:00,30.59,30.65,30.59,30.63,36800.0,17.7158,17.7505,17.7158,17.7389,36800.0
2006-07-10 15:20:00,30.62,30.63,30.59,30.61,39600.0,17.7332,17.7389,17.7158,17.7274,39600.0
2006-07-10 15:30:00,30.61,30.68,30.6,30.66,36700.0,17.7274,17.7679,17.7216,17.7563,36700.0
2006-07-10 15:40:00,30.66,30.7,30.65,30.7,64000.0,17.7563,17.7795,17.7505,17.7795,64000.0
2006-07-10 15:50:00,30.7,30.7,30.64,30.69,64500.0,17.7795,17.7795,17.7447,17.7737,64500.0
2006-07-11 09:30:00,30.8,30.83,30.55,30.72,156000.0,17.8374,17.8548,17.6926,17.7911,156000.0
2006-07-11 09:40:00,30.7,30.72,30.59,30.64,21200.0,17.7795,17.7911,17.7158,17.7447,21200.0
2006-07-11 09:50:00,30.66,30.7,30.61,30.66,23000.0,17.7563,17.7795,17.7274,17.7563,23000.0
2006-07-11 10:00:00,30.68,30.71,30.64,30.67,34100.0,17.7679,17.7853,17.7447,17.7621,34100.0
2006-07-11 10:10:00,30.67,30.73,30.65,30.73,20900.0,17.7621,17.7969,17.7505,17.7969,20900.0
2006-07-11 10:20:00,30.74,30.75,30.71,30.73,25000.0,17.8027,17.8084,17.7853,17.7969,25000.0
2006-07-11 10:30:00,30.74,30.74,30.64,30.65,42600.0,17.8027,17.8027,17.7447,17.7505,42600.0
2006-07-11 10:40:00,30.63,30.65,30.61,30.61,41700.0,17.7389,17.7505,17.7274,17.7274,41700.0
2006-07-11 10:50:00,30.61,30.63,30.6,30.61,26700.0,17.7274,17.7389,17.7216,17.7274,26700.0
2006-07-11 11:00:00,30.63,30.75,30.63,30.71,79000.0,17.7389,17.8084,17.7389,17.7853,79000.0
2006-07-11 11:10:00,30.73,30.79,30.72,30.77,35000.0,17.7969,17.8316,17.7911,17.82,35000.0
2006-07-11 11:20:00,30.76,30.83,30.76,30.8,39200.0,17.8142,17.8548,17.8142,17.8374,39200.0
2006-07-11 11:30:00,30.8,30.94,30.8,30.91,67100.0,17.8374,17.9185,17.8374,17.9011,67100.0
2006-07-11 11:40:00,30.91,30.98,30.9,30.93,40900.0,17.9011,17.9416,17.8953,17.9127,40900.0
2006-07-11 11:50:00,30.94,30.94,30.86,30.88,31400.0,17.9185,17.9185,17.8721,17.8837,31400.0
2006-07-11 12:00:00,30.88,30.9,30.73,30.75,52500.0,17.8837,17.8953,17.7969,17.8084,52500.0
2006-07-11 12:10:00,30.76,30.78,30.73,30.77,8600.0,17.8142,17.8258,17.7969,17.82,8600.0
2006-07-11 12:20:00,30.77,30.8,30.75,30.75,16300.0,17.82,17.8374,17.8084,17.8084,16300.0
2006-07-11 12:30:00,30.75,30.76,30.74,30.76,21300.0,17.8084,17.8142,17.8027,17.8142,21300.0
2006-07-11 12:40:00,30.75,30.78,30.75,30.78,20500.0,17.8084,17.8258,17.8084,17.8258,20500.0
2006-07-11 12:50:00,30.76,30.78,30.75,30.77,13000.0,17.8142,17.8258,17.8084,17.82,13000.0
2006-07-11 13:00:00,30.76,30.79,30.75,30.77,23000.0,17.8142,17.8316,17.8084,17.82,23000.0
2006-07-11 13:10:00,30.77,30.84,30.76,30.84,27300.0,17.82,17.8606,17.8142,17.8606,27300.0
2006-07-11 13:20:00,30.82,30.85,30.78,30.84,26800.0,17.849,17.8664,17.8258,17.8606,26800.0
2006-07-11 13:30:00,30.83,30.87,30.8,30.87,39300.0,17.8548,17.8779,17.8374,17.8779,39300.0
2006-07-11 13:40:00,30.86,30.91,30.85,30.89,36000.0,17.8721,17.9011,17.8664,17.8895,36000.0
2006-07-11 13:50:00,30.9,30.97,30.88,30.93,21600.0,17.8953,17.9359,17.8837,17.9127,21600.0
2006-07-11 14:00:00,30.95,30.95,30.91,30.94,40900.0,17.9243,17.9243,17.9011,17.9185,40900.0
2006-07-11 14:10:00,30.95,31.0,30.93,30.93,73300.0,17.9243,17.9532,17.9127,17.9127,73300.0
2006-07-11 14:20:00,30.91,30.94,30.87,30.9,65400.0,17.9011,17.9185,17.8779,17.8953,65400.0
2006-07-11 14:30:00,30.89,30.93,30.88,30.91,34300.0,17.8895,17.9127,17.8837,17.9011,34300.0
2006-07-11 14:40:00,30.91,30.93,30.87,30.93,26800.0,17.9011,17.9127,17.8779,17.9127,26800.0
2006-07-11 14:50:00,30.94,30.97,30.91,30.97,27100.0,17.9185,17.9359,17.9011,17.9359,27100.0
2006-07-11 15:00:00,30.97,31.0,30.91,31.0,43000.0,17.9359,17.9532,17.9011,17.9532,43000.0
2006-07-11 15:10:00,30.99,31.08,30.98,31.06,70700.0,17.9474,17.9996,17.9416,17.988,70700.0
2006-07-11 15:20:00,31.06,31.1,31.06,31.08,43300.0,17.988,18.0111,17.988,17.9996,43300.0
2006-07-11 15:30:00,31.08,31.08,31.0,31.07,52000.0,17.9996,17.9996,17.9532,17.9938,52000.0
2006-07-11 15:40:00,31.07,31.09,31.03,31.04,69100.0,17.9938,18.0053,17.9706,17.9764,69100.0
2006-07-11 15:50:00,31.03,31.08,30.99,31.08,93500.0,17.9706,17.9996,17.9474,17.9996,93500.0
2006-07-12 09:30:00,30.9,31.0,30.8,30.99,107200.0,17.8953,17.9532,17.8374,17.9474,107200.0
2006-07-12 09:40:00,30.99,31.04,30.94,30.99,31200.0,17.9474,17.9764,17.9185,17.9474,31200.0
2006-07-12 09:50:00,30.97,31.05,30.97,31.04,26700.0,17.9359,17.9822,17.9359,17.9764,26700.0
2006-07-12 10:00:00,31.04,31.05,31.01,31.05,32800.0,17.9764,17.9822,17.959,17.9822,32800.0
2006-07-12 10:10:00,31.06,31.1,31.02,31.05,40100.0,17.988,18.0111,17.9648,17.9822,40100.0
2006-07-12 10:20:00,31.04,31.07,31.01,31.04,32700.0,17.9764,17.9938,17.959,17.9764,32700.0
2006-07-12 10:30:00,31.05,31.05,30.98,30.99,52300.0,17.9822,17.9822,17.9416,17.9474,52300.0
2006-07-12 10:40:00,31.0,31.03,30.99,31.0,29200.0,17.9532,17.9706,17.9474,17.9532,29200.0
2006-07-12 10:50:00,31.0,31.03,31.0,31.02,45000.0,17.9532,17.9706,17.9532,17.9648,45000.0
2006-07-12 11:00:00,31.02,31.07,31.0,31.06,47800.0,17.9648,17.9938,17.9532,17.988,47800.0
2006-07-12 11:10:00,31.05,31.07,31.01,31.02,28800.0,17.9822,17.9938,17.959,17.9648,28800.0
2006-07-12 11:20:00,31.02,31.04,30.98,31.0,76700.0,17.9648,17.9764,17.9416,17.9532,76700.0
2006-07-12 11:30:00,31.0,31.03,30.98,31.02,34700.0,17.9532,17.9706,17.9416,17.9648,34700.0
2006-07-12 11:40:00,31.02,31.07,31.02,31.05,23600.0,17.9648,17.9938,17.9648,17.9822,23600.0
2006-07-12 11:50:00,31.06,31.12,31.05,31.09,31600.0,17.988,18.0227,17.9822,18.0053,31600.0
2006-07-12 12:00:00,31.09,31.11,31.05,31.07,18600.0,18.0053,18.0169,17.9822,17.9938,18600.0
2006-07-12 12:10:00,31.06,31.09,31.05,31.06,39300.0,17.988,18.0053,17.9822,17.988,39300.0
2006-07-12 12:20:00,31.07,31.07,31.05,31.05,32800.0,17.9938,17.9938,17.9822,17.9822,32800.0
2006-07-12 12:30:00,31.05,31.11,31.05,31.1,41300.0,17.9822,18.0169,17.9822,18.0111,41300.0
2006-07-12 12:40:00,31.1,31.16,31.1,31.14,42500.0,18.0111,18.0459,18.0111,18.0343,42500.0
2006-07-12 12:50:00,31.14,31.15,31.1,31.12,19200.0,18.0343,18.0401,18.0111,18.0227,19200.0
2006-07-12 13:00:00,31.12,31.14,31.1,31.12,36700.0,18.0227,18.0343,18.0111,18.0227,36700.0
2006-07-12 13:10:00,31.11,31.14,31.11,31.13,28300.0,18.0169,18.0343,18.0169,18.0285,28300.0
2006-07-12 13:20:00,31.13,31.15,31.07,31.1,58700.0,18.0285,18.0401,17.9938,18.0111,58700.0
2006-07-12 13:30:00,31.1,31.17,31.1,31.17,86600.0,18.0111,18.0517,18.0111,18.0517,86600.0
2006-07-12 13:40:00,31.16,31.17,31.12,31.13,37800.0,18.0459,18.0517,18.0227,18.0285,37800.0
2006-07-12 13:50:00,31.12,31.12,31.07,31.08,49400.0,18.0227,18.0227,17.9938,17.9996,49400.0
2006-07-12 14:00:00,31.08,31.09,31.07,31.08,27300.0,17.9996,18.0053,17.9938,17.9996,27300.0
2006-07-12 14:10:00,31.08,31.1,31.08,31.09,49100.0,17.9996,18.0111,17.9996,18.0053,49100.0
2006-07-12 14:20:00,31.09,31.1,31.08,31.1,44100.0,18.0053,18.0111,17.9996,18.0111,44100.0
2006-07-12 14:30:00,31.1,31.1,31.08,31.09,46500.0,18.0111,18.0111,17.9996,18.0053,46500.0
2006-07-12 14:40:00,31.09,31.11,31.06,31.07,59800.0,18.0053,18.0169,17.988,17.9938,59800.0
2006-07-12 14:50:00,31.07,31.08,30.99,30.99,52900.0,17.9938,17.9996,17.9474,17.9474,52900.0
2006-07-12 15:00:00,30.99,31.0,30.86,30.96,52600.0,17.9474,17.9532,17.8721,17.9301,52600.0
2006-07-12 15:10:00,30.96,31.05,30.95,31.03,46200.0,17.9301,17.9822,17.9243,17.9706,46200.0
2006-07-12 15:20:00,31.04,31.07,31.0,31.0,48800.0,17.9764,17.9938,17.9532,17.9532,48800.0
2006-07-12 15:30:00,31.02,31.04,30.99,31.0,83300.0,17.9648,17.9764,17.9474,17.9532,83300.0
2006-07-12 15:40:00,31.0,31.03,30.94,30.98,101000.0,17.9532,17.9706,17.9185,17.9416,101000.0
2006-07-12 15:50:00,30.98,31.02,30.96,31.0,147100.0,17.9416,17.9648,17.9301,17.9532,147100.0
2006-07-13 09:30:00,30.94,30.94,30.8,30.92,65600.0,17.9185,17.9185,17.8374,17.9069,65600.0
2006-07-13 09:40:00,30.92,30.95,30.85,30.91,95700.0,17.9069,17.9243,17.8664,17.9011,95700.0
2006-07-13 09:50:00,30.89,31.02,30.88,30.98,36600.0,17.8895,17.9648,17.8837,17.9416,36600.0
2006-07-13 10:00:00,30.98,31.1,30.95,31.0,38500.0,17.9416,18.0111,17.9243,17.9532,38500.0
2006-07-13 10:10:00,31.0,31.06,30.93,30.97,25900.0,17.9532,17.988,17.9127,17.9359,25900.0
2006-07-13 10:20:00,30.97,30.97,30.9,30.93,26800.0,17.9359,17.9359,17.8953,17.9127,26800.0
2006-07-13 10:30:00,30.92,30.98,30.9,30.95,39300.0,17.9069,17.9416,17.8953,17.9243,39300.0
2006-07-13 10:40:00,30.95,30.96,30.89,30.9,31600.0,17.9243,17.9301,17.8895,17.8953,31600.0
2006-07-13 10:50:00,30.9,30.99,30.9,30.93,32200.0,17.8953,17.9474,17.8953,17.9127,32200.0
2006-07-13 11:00:00,30.93,30.94,30.9,30.93,39900.0,17.9127,17.9185,17.8953,17.9127,39900.0
2006-07-13 11:10:00,30.93,30.95,30.89,30.94,51300.0,17.9127,17.9243,17.8895,17.9185,51300.0
2006-07-13 11:20:00,30.94,31.02,30.94,31.01,39900.0,17.9185,17.9648,17.9185,17.959,39900.0
2006-07-13 11:30:00,31.0,31.01,30.95,30.97,30900.0,17.9532,17.959,17.9243,17.9359,30900.0
2006-07-13 11:40:00,30.95,30.96,30.9,30.91,27100.0,17.9243,17.9301,17.8953,17.9011,27100.0
2006-07-13 11:50:00,30.91,30.98,30.91,30.97,44400.0,17.9011,17.9416,17.9011,17.9359,44400.0
2006-07-13 12:00:00,30.97,31.02,30.93,30.97,36700.0,17.9359,17.9648,17.9127,17.9359,36700.0
2006-07-13 12:10:00,30.97,31.03,30.95,31.01,34400.0,17.9359,17.9706,17.9243,17.959,34400.0
2006-07-13 12:20:00,31.0,31.0,30.97,30.97,28800.0,17.9532,17.9532,17.9359,17.9359,28800.0
2006-07-13 12:30:00,30.97,31.0,30.97,30.97,13600.0,17.9359,17.9532,17.9359,17.9359,13600.0
2006-07-13 12:40:00,30.97,31.0,30.95,30.96,24100.0,17.9359,17.9532,17.9243,17.9301,24100.0
2006-07-13 12:50:00,30.95,30.96,30.93,30.95,10900.0,17.9243,17.9301,17.9127,17.9243,10900.0
2006-07-13 13:00:00,30.93,30.99,30.91,30.92,60400.0,17.9127,17.9474,17.9011,17.9069,60400.0
2006-07-13 13:10:00,30.92,30.94,30.9,30.91,27700.0,17.9069,17.9185,17.8953,17.9011,27700.0
2006-07-13 13:20:00,30.9,30.92,30.84,30.84,28300.0,17.8953,17.9069,17.8606,17.8606,28300.0
2006-07-13 13:30:00,30.86,30.87,30.81,30.83,24900.0,17.8721,17.8779,17.8432,17.8548,24900.0
2006-07-13 13:40:00,30.83,30.86,30.82,30.85,20700.0,17.8548,17.8721,17.849,17.8664,20700.0
2006-07-13 13:50:00,30.84,30.85,30.8,30.8,40000.0,17.8606,17.8664,17.8374,17.8374,40000.0
2006-07-13 14:00:00,30.8,30.86,30.78,30.79,27600.0,17.8374,17.8721,17.8258,17.8316,27600.0
2006-07-13 14:10:00,30.79,30.83,30.77,30.79,30100.0,17.8316,17.8548,17.82,17.8316,30100.0
2006-07-13 14:20:00,30.79,30.8,30.67,30.71,39600.0,17.8316,17.8374,17.7621,17.7853,39600.0
2006-07-13 14:30:00,30.71,30.72,30.63,30.67,47900.0,17.7853,17.7911,17.7389,17.7621,47900.0
2006-07-13 14:40:00,30.67,30.68,30.53,30.56,61100.0,17.7621,17.7679,17.681,17.6984,61100.0
2006-07-13 14:50:00,30.58,30.63,30.5,30.62,195600.0,17.71,17.7389,17.6637,17.7332,195600.0
2006-07-13 15:00:00,30.62,30.67,30.56,30.59,59000.0,17.7332,17.7621,17.6984,17.7158,59000.0
2006-07-13 15:10:00,30.6,30.62,30.56,30.56,32100.0,17.7216,17.7332,17.6984,17.6984,32100.0
2006-07-13 15:20:00,30.56,30.58,30.56,30.58,49100.0,17.6984,17.71,17.6984,17.71,49100.0
2006-07-13 15:30:00,30.58,30.63,30.57,30.6,63300.0,17.71,17.7389,17.7042,17.7216,63300.0
2006-07-13 15:40:00,30.6,30.69,30.6,30.66,71200.0,17.7216,17.7737,17.7216,17.7563,71200.0
2006-07-13 15:50:00,30.67,30.71,30.63,30.66,102900.0,17.7621,17.7853,17.7389,17.7563,102900.0
2006-07-14 09:30:00,30.61,30.88,30.58,30.6,72500.0,17.7274,17.8837,17.71,17.7216,72500.0
2006-07-14 09:40:00,30.59,30.62,30.5,30.6,63900.0,17.7158,17.7332,17.6637,17.7216,63900.0
2006-07-14 09:50:00,30.56,30.57,30.49,30.5,97600.0,17.6984,17.7042,17.6579,17.6637,97600.0
2006-07-14 10:00:00,30.49,30.57,30.45,30.47,35800.0,17.6579,17.7042,17.6347,17.6463,35800.0
2006-07-14 10:10:00,30.48,30.52,30.44,30.44,54600.0,17.6521,17.6752,17.6289,17.6289,54600.0
2006-07-14 10:20:00,30.44,30.5,30.43,30.48,69200.0,17.6289,17.6637,17.6231,17.6521,69200.0
2006-07-14 10:30:00,30.51,30.51,30.39,30.4,38000.0,17.6694,17.6694,17.6,17.6057,38000.0
2006-07-14 10:40:00,30.4,30.43,30.37,30.38,18700.0,17.6057,17.6231,17.5884,17.5942,18700.0
2006-07-14 10:50:00,30.39,30.39,30.28,30.31,38000.0,17.6,17.6,17.5362,17.5536,38000.0
2006-07-14 11:00:00,30.3,30.31,30.17,30.25,95600.0,17.5478,17.5536,17.4725,17.5189,95600.0
2006-07-14 11:10:00,30.25,30.3,30.24,30.26,33700.0,17.5189,17.5478,17.5131,17.5247,33700.0
2006-07-14 11:20:00,30.26,30.3,30.2,30.2,56400.0,17.5247,17.5478,17.4899,17.4899,56400.0
2006-07-14 11:30:00,30.22,30.24,30.07,30.07,52500.0,17.5015,17.5131,17.4146,17.4146,52500.0
2006-07-14 11:40:00,30.09,30.14,30.06,30.11,41800.0,17.4262,17.4552,17.4088,17.4378,41800.0
2006-07-14 11:50:00,30.1,30.23,30.1,30.23,24100.0,17.432,17.5073,17.432,17.5073,24100.0
2006-07-14 12:00:00,30.21,30.24,30.14,30.14,30200.0,17.4957,17.5131,17.4552,17.4552,30200.0
2006-07-14 12:10:00,30.14,30.15,30.08,30.1,22000.0,17.4552,17.461,17.4204,17.432,22000.0
2006-07-14 12:20:00,30.12,30.12,30.07,30.08,24500.0,17.4436,17.4436,17.4146,17.4204,24500.0
2006-07-14 12:30:00,30.08,30.16,30.08,30.14,15700.0,17.4204,17.4668,17.4204,17.4552,15700.0
2006-07-14 12:40:00,30.13,30.2,30.13,30.19,35800.0,17.4494,17.4899,17.4494,17.4841,35800.0
2006-07-14 12:50:00,30.17,30.2,30.14,30.15,15500.0,17.4725,17.4899,17.4552,17.461,15500.0
2006-07-14 13:00:00,30.15,30.15,30.12,30.12,17600.0,17.461,17.461,17.4436,17.4436,17600.0
2006-07-14 13:10:00,30.13,30.13,30.12,30.12,17100.0,17.4494,17.4494,17.4436,17.4436,17100.0
2006-07-14 13:20:00,30.12,30.19,30.1,30.15,36900.0,17.4436,17.4841,17.432,17.461,36900.0
2006-07-14 13:30:00,30.15,30.21,30.12,30.2,31900.0,17.461,17.4957,17.4436,17.4899,31900.0
2006-07-14 13:40:00,30.2,30.2,30.1,30.13,23800.0,17.4899,17.4899,17.432,17.4494,23800.0
2006-07-14 13:50:00,30.13,30.17,30.11,30.12,29500.0,17.4494,17.4725,17.4378,17.4436,29500.0
2006-07-14 14:00:00,30.1,30.14,30.1,30.12,269100.0,17.432,17.4552,17.432,17.4436,269100.0
2006-07-14 14:10:00,30.11,30.16,30.1,30.15,26900.0,17.4378,17.4668,17.432,17.461,26900.0
2006-07-14 14:20:00,30.15,30.16,30.09,30.1,29700.0,17.461,17.4668,17.4262,17.432,29700.0
2006-07-14 14:30:00,30.1,30.13,30.1,30.1,17700.0,17.432,17.4494,17.432,17.432,17700.0
2006-07-14 14:40:00,30.11,30.12,30.08,30.1,37800.0,17.4378,17.4436,17.4204,17.432,37800.0
2006-07-14 14:50:00,30.1,30.13,30.08,30.11,55300.0,17.432,17.4494,17.4204,17.4378,55300.0
2006-07-14 15:00:00,30.11,30.19,30.1,30.19,65800.0,17.4378,17.4841,17.432,17.4841,65800.0
2006-07-14 15:10:00,30.18,30.23,30.15,30.18,36400.0,17.4783,17.5073,17.461,17.4783,36400.0
2006-07-14 15:20:00,30.18,30.21,30.17,30.18,47200.0,17.4783,17.4957,17.4725,17.4783,47200.0
2006-07-14 15:30:00,30.18,30.22,30.13,30.22,35700.0,17.4783,17.5015,17.4494,17.5015,35700.0
2006-07-14 15:40:00,30.24,30.28,30.2,30.28,61800.0,17.5131,17.5362,17.4899,17.5362,61800.0
2006-07-14 15:50:00,30.29,30.33,30.22,30.22,115000.0,17.542,17.5652,17.5015,17.5015,115000.0
2006-07-17 09:30:00,30.14,30.3,30.12,30.26,50000.0,17.4552,17.5478,17.4436,17.5247,50000.0
2006-07-17 09:40:00,30.25,30.26,30.12,30.12,21700.0,17.5189,17.5247,17.4436,17.4436,21700.0
2006-07-17 09:50:00,30.13,30.21,30.12,30.19,37300.0,17.4494,17.4957,17.4436,17.4841,37300.0
2006-07-17 10:00:00,30.17,30.23,30.16,30.19,19700.0,17.4725,17.5073,17.4668,17.4841,19700.0
2006-07-17 10:10:00,30.17,30.19,30.13,30.16,29700.0,17.4725,17.4841,17.4494,17.4668,29700.0
2006-07-17 10:20:00,30.15,30.16,30.05,30.05,29400.0,17.461,17.4668,17.403,17.403,29400.0
2006-07-17 10:30:00,30.03,30.05,29.96,29.98,41800.0,17.3915,17.403,17.3509,17.3625,41800.0
2006-07-17 10:40:00,29.98,30.09,29.97,30.06,39200.0,17.3625,17.4262,17.3567,17.4088,39200.0
2006-07-17 10:50:00,30.07,30.1,30.03,30.08,33500.0,17.4146,17.432,17.3915,17.4204,33500.0
2006-07-17 11:00:00,30.09,30.17,30.08,30.09,39100.0,17.4262,17.4725,17.4204,17.4262,39100.0
2006-07-17 11:10:00,30.09,30.14,30.07,30.09,82000.0,17.4262,17.4552,17.4146,17.4262,82000.0
2006-07-17 11:20:00,30.08,30.1,30.04,30.06,20300.0,17.4204,17.432,17.3973,17.4088,20300.0
2006-07-17 11:30:00,30.06,30.13,30.04,30.1,39000.0,17.4088,17.4494,17.3973,17.432,39000.0
2006-07-17 11:40:00,30.1,30.1,30.05,30.07,26000.0,17.432,17.432,17.403,17.4146,26000.0
2006-07-17 11:50:00,30.05,30.07,30.02,30.03,51200.0,17.403,17.4146,17.3857,17.3915,51200.0
2006-07-17 12:00:00,30.01,30.1,30.01,30.09,38300.0,17.3799,17.432,17.3799,17.4262,38300.0
2006-07-17 12:10:00,30.07,30.14,30.07,30.14,21800.0,17.4146,17.4552,17.4146,17.4552,21800.0
2006-07-17 12:20:00,30.14,30.16,30.12,30.14,14100.0,17.4552,17.4668,17.4436,17.4552,14100.0
2006-07-17 12:30:00,30.14,30.14,30.05,30.08,27100.0,17.4552,17.4552,17.403,17.4204,27100.0
2006-07-17 12:40:00,30.06,30.11,30.06,30.06,11400.0,17.4088,17.4378,17.4088,17.4088,11400.0
2006-07-17 12:50:00,30.06,30.15,30.06,30.11,12700.0,17.4088,17.461,17.4088,17.4378,12700.0
2006-07-17 13:00:00,30.13,30.13,30.09,30.12,15100.0,17.4494,17.4494,17.4262,17.4436,15100.0
2006-07-17 13:10:00,30.13,30.18,30.11,30.18,20500.0,17.4494,17.4783,17.4378,17.4783,20500.0
2006-07-17 13:20:00,30.19,30.19,30.11,30.11,28900.0,17.4841,17.4841,17.4378,17.4378,28900.0
2006-07-17 13:30:00,30.11,30.17,30.1,30.16,23700.0,17.4378,17.4725,17.432,17.4668,23700.0
2006-07-17 13:40:00,30.16,30.25,30.14,30.22,19200.0,17.4668,17.5189,17.4552,17.5015,19200.0
2006-07-17 13:50:00,30.22,30.25,30.2,30.24,23100.0,17.5015,17.5189,17.4899,17.5131,23100.0
2006-07-17 14:00:00,30.24,30.27,30.2,30.21,28500.0,17.5131,17.5305,17.4899,17.4957,28500.0
2006-07-17 14:10:00,30.21,30.25,30.18,30.19,30500.0,17.4957,17.5189,17.4783,17.4841,30500.0
2006-07-17 14:20:00,30.19,30.2,30.13,30.15,22700.0,17.4841,17.4899,17.4494,17.461,22700.0
2006-07-17 14:30:00,30.15,30.16,30.13,30.15,18100.0,17.461,17.4668,17.4494,17.461,18100.0
2006-07-17 14:40:00,30.15,30.16,30.12,30.14,30900.0,17.461,17.4668,17.4436,17.4552,30900.0
2006-07-17 14:50:00,30.13,30.16,30.11,30.15,21800.0,17.4494,17.4668,17.4378,17.461,21800.0
2006-07-17 15:00:00,30.15,30.17,30.1,30.1,39600.0,17.461,17.4725,17.432,17.432,39600.0
2006-07-17 15:10:00,30.1,30.12,30.09,30.11,41000.0,17.432,17.4436,17.4262,17.4378,41000.0
2006-07-17 15:20:00,30.1,30.13,30.08,30.11,56800.0,17.432,17.4494,17.4204,17.4378,56800.0
2006-07-17 15:30:00,30.1,30.12,30.09,30.11,53200.0,17.432,17.4436,17.4262,17.4378,53200.0
2006-07-17 15:40:00,30.1,30.14,30.09,30.09,71200.0,17.432,17.4552,17.4262,17.4262,71200.0
2006-07-17 15:50:00,30.09,30.11,30.06,30.08,122200.0,17.4262,17.4378,17.4088,17.4204,122200.0
2006-07-18 09:30:00,30.06,30.18,30.05,30.1,47300.0,17.4088,17.4783,17.403,17.432,47300.0
2006-07-18 09:40:00,30.11,30.16,30.07,30.07,24300.0,17.4378,17.4668,17.4146,17.4146,24300.0
2006-07-18 09:50:00,30.07,30.08,29.98,29.98,44200.0,17.4146,17.4204,17.3625,17.3625,44200.0
2006-07-18 10:00:00,29.97,29.98,29.92,29.95,57300.0,17.3567,17.3625,17.3278,17.3451,57300.0
2006-07-18 10:10:00,29.97,30.0,29.85,29.87,44800.0,17.3567,17.3741,17.2872,17.2988,44800.0
2006-07-18 10:20:00,29.86,29.94,29.85,29.92,25300.0,17.293,17.3393,17.2872,17.3278,25300.0
2006-07-18 10:30:00,29.9,29.92,29.86,29.9,17400.0,17.3162,17.3278,17.293,17.3162,17400.0
2006-07-18 10:40:00,29.9,29.9,29.89,29.89,29100.0,17.3162,17.3162,17.3104,17.3104,29100.0
2006-07-18 10:50:00,29.89,29.9,29.85,29.85,52900.0,17.3104,17.3162,17.2872,17.2872,52900.0
2006-07-18 11:00:00,29.85,29.88,29.84,29.88,30400.0,17.2872,17.3046,17.2814,17.3046,30400.0
2006-07-18 11:10:00,29.88,29.88,29.83,29.85,39000.0,17.3046,17.3046,17.2756,17.2872,39000.0
2006-07-18 11:20:00,29.85,29.86,29.83,29.85,47500.0,17.2872,17.293,17.2756,17.2872,47500.0
2006-07-18 11:30:00,29.85,29.86,29.81,29.81,35400.0,17.2872,17.293,17.2641,17.2641,35400.0
2006-07-18 11:40:00,29.82,29.83,29.8,29.82,20400.0,17.2698,17.2756,17.2583,17.2698,20400.0
2006-07-18 11:50:00,29.82,29.84,29.82,29.83,12700.0,17.2698,17.2814,17.2698,17.2756,12700.0
2006-07-18 12:00:00,29.82,29.82,29.78,29.78,22900.0,17.2698,17.2698,17.2467,17.2467,22900.0
2006-07-18 12:10:00,29.78,29.79,29.76,29.76,50700.0,17.2467,17.2525,17.2351,17.2351,50700.0
2006-07-18 12:20:00,29.76,29.77,29.67,29.76,83700.0,17.2351,17.2409,17.183,17.2351,83700.0
2006-07-18 12:30:00,29.77,29.77,29.68,29.71,46300.0,17.2409,17.2409,17.1888,17.2061,46300.0
2006-07-18 12:40:00,29.72,29.77,29.69,29.7,36600.0,17.2119,17.2409,17.1946,17.2003,36600.0
2006-07-18 12:50:00,29.69,29.69,29.59,29.59,68000.0,17.1946,17.1946,17.1366,17.1366,68000.0
2006-07-18 13:00:00,29.59,29.59,29.49,29.5,115100.0,17.1366,17.1366,17.0787,17.0845,115100.0
2006-07-18 13:10:00,29.5,29.52,29.33,29.34,135300.0,17.0845,17.0961,16.9861,16.9919,135300.0
2006-07-18 13:20:00,29.34,29.43,29.32,29.43,135700.0,16.9919,17.044,16.9803,17.044,135700.0
2006-07-18 13:30:00,29.42,29.54,29.41,29.52,45600.0,17.0382,17.1077,17.0324,17.0961,45600.0
2006-07-18 13:40:00,29.53,29.54,29.47,29.5,60500.0,17.1019,17.1077,17.0671,17.0845,60500.0
2006-07-18 13:50:00,29.49,29.71,29.48,29.49,48200.0,17.0787,17.2061,17.0729,17.0787,48200.0
2006-07-18 14:00:00,29.5,29.53,29.49,29.49,44500.0,17.0845,17.1019,17.0787,17.0787,44500.0
2006-07-18 14:10:00,29.49,29.56,29.49,29.54,33900.0,17.0787,17.1193,17.0787,17.1077,33900.0
2006-07-18 14:20:00,29.53,29.64,29.53,29.63,49700.0,17.1019,17.1656,17.1019,17.1598,49700.0
2006-07-18 14:30:00,29.62,29.69,29.59,29.69,61500.0,17.154,17.1946,17.1366,17.1946,61500.0
2006-07-18 14:40:00,29.69,29.71,29.63,29.69,65500.0,17.1946,17.2061,17.1598,17.1946,65500.0
2006-07-18 14:50:00,29.69,29.71,29.64,29.69,60600.0,17.1946,17.2061,17.1656,17.1946,60600.0
2006-07-18 15:00:00,29.7,29.83,29.69,29.75,75300.0,17.2003,17.2756,17.1946,17.2293,75300.0
2006-07-18 15:10:00,29.74,29.74,29.68,29.73,90500.0,17.2235,17.2235,17.1888,17.2177,90500.0
2006-07-18 15:20:00,29.73,29.78,29.69,29.78,69500.0,17.2177,17.2467,17.1946,17.2467,69500.0
2006-07-18 15:30:00,29.78,29.87,29.77,29.78,72700.0,17.2467,17.2988,17.2409,17.2467,72700.0
2006-07-18 15:40:00,29.77,29.95,29.74,29.94,90600.0,17.2409,17.3451,17.2235,17.3393,90600.0
2006-07-18 15:50:00,29.94,29.94,29.85,29.9,106200.0,17.3393,17.3393,17.2872,17.3162,106200.0
2006-07-19 09:30:00,29.97,29.97,29.85,29.87,63000.0,17.3567,17.3567,17.2872,17.2988,63000.0
2006-07-19 09:40:00,29.88,29.98,29.8,29.92,26900.0,17.3046,17.3625,17.2583,17.3278,26900.0
2006-07-19 09:50:00,29.92,29.98,29.85,29.97,43900.0,17.3278,17.3625,17.2872,17.3567,43900.0
2006-07-19 10:00:00,29.98,30.13,29.98,30.0,89300.0,17.3625,17.4494,17.3625,17.3741,89300.0
2006-07-19 10:10:00,29.99,30.09,29.98,30.03,42100.0,17.3683,17.4262,17.3625,17.3915,42100.0
2006-07-19 10:20:00,30.01,30.09,29.98,30.08,62900.0,17.3799,17.4262,17.3625,17.4204,62900.0
2006-07-19 10:30:00,30.08,30.17,30.06,30.17,59900.0,17.4204,17.4725,17.4088,17.4725,59900.0
2006-07-19 10:40:00,30.17,30.25,30.15,30.18,73300.0,17.4725,17.5189,17.461,17.4783,73300.0
2006-07-19 10:50:00,30.18,30.18,30.05,30.05,28700.0,17.4783,17.4783,17.403,17.403,28700.0
2006-07-19 11:00:00,30.04,30.05,29.95,29.95,52900.0,17.3973,17.403,17.3451,17.3451,52900.0
2006-07-19 11:10:00,29.96,30.03,29.95,30.03,27400.0,17.3509,17.3915,17.3451,17.3915,27400.0
2006-07-19 11:20:00,30.02,30.05,29.99,30.0,16500.0,17.3857,17.403,17.3683,17.3741,16500.0
2006-07-19 11:30:00,29.99,30.05,29.92,30.04,33600.0,17.3683,17.403,17.3278,17.3973,33600.0
2006-07-19 11:40:00,30.04,30.06,29.98,29.98,14000.0,17.3973,17.4088,17.3625,17.3625,14000.0
2006-07-19 11:50:00,29.99,30.01,29.96,29.97,25700.0,17.3683,17.3799,17.3509,17.3567,25700.0
2006-07-19 12:00:00,29.97,30.09,29.95,30.08,26900.0,17.3567,17.4262,17.3451,17.4204,26900.0
2006-07-19 12:10:00,30.09,30.16,30.07,30.11,38500.0,17.4262,17.4668,17.4146,17.4378,38500.0
2006-07-19 12:20:00,30.12,30.17,30.11,30.17,33300.0,17.4436,17.4725,17.4378,17.4725,33300.0
2006-07-19 12:30:00,30.16,30.18,30.12,30.15,22300.0,17.4668,17.4783,17.4436,17.461,22300.0
2006-07-19 12:40:00,30.15,30.15,30.12,30.12,23700.0,17.461,17.461,17.4436,17.4436,23700.0
2006-07-19 12:50:00,30.13,30.14,30.09,30.12,12800.0,17.4494,17.4552,17.4262,17.4436,12800.0
2006-07-19 13:00:00,30.12,30.15,30.12,30.13,16400.0,17.4436,17.461,17.4436,17.4494,16400.0
2006-07-19 13:10:00,30.13,30.19,30.13,30.17,18200.0,17.4494,17.4841,17.4494,17.4725,18200.0
2006-07-19 13:20:00,30.17,30.23,30.16,30.18,23100.0,17.4725,17.5073,17.4668,17.4783,23100.0
2006-07-19 13:30:00,30.18,30.19,30.12,30.12,11900.0,17.4783,17.4841,17.4436,17.4436,11900.0
2006-07-19 13:40:00,30.12,30.12,30.06,30.07,15200.0,17.4436,17.4436,17.4088,17.4146,15200.0
2006-07-19 13:50:00,30.07,30.07,30.0,30.01,28400.0,17.4146,17.4146,17.3741,17.3799,28400.0
2006-07-19 14:00:00,30.02,30.04,29.96,30.04,35100.0,17.3857,17.3973,17.3509,17.3973,35100.0
2006-07-19 14:10:00,30.04,30.1,30.04,30.06,39200.0,17.3973,17.432,17.3973,17.4088,39200.0
2006-07-19 14:20:00,30.06,30.07,30.0,30.02,50200.0,17.4088,17.4146,17.3741,17.3857,50200.0
2006-07-19 14:30:00,30.02,30.02,29.92,29.93,25700.0,17.3857,17.3857,17.3278,17.3336,25700.0
2006-07-19 14:40:00,29.91,29.94,29.85,29.92,64000.0,17.322,17.3393,17.2872,17.3278,64000.0
2006-07-19 14:50:00,29.91,29.94,29.88,29.89,34300.0,17.322,17.3393,17.3046,17.3104,34300.0
2006-07-19 15:00:00,29.89,29.92,29.87,29.92,33700.0,17.3104,17.3278,17.2988,17.3278,33700.0
2006-07-19 15:10:00,29.91,29.92,29.88,29.88,40000.0,17.322,17.3278,17.3046,17.3046,40000.0
2006-07-19 15:20:00,29.88,29.89,29.86,29.87,57700.0,17.3046,17.3104,17.293,17.2988,57700.0
2006-07-19 15:30:00,29.87,29.94,29.86,29.89,105900.0,17.2988,17.3393,17.293,17.3104,105900.0
2006-07-19 15:40:00,29.9,30.0,29.89,29.96,100000.0,17.3162,17.3741,17.3104,17.3509,100000.0
2006-07-19 15:50:00,29.96,29.96,29.85,29.88,154500.0,17.3509,17.3509,17.2872,17.3046,154500.0
2006-07-20 09:30:00,29.84,29.96,29.75,29.88,75800.0,17.2814,17.3509,17.2293,17.3046,75800.0
2006-07-20 09:40:00,29.89,30.04,29.87,30.0,45500.0,17.3104,17.3973,17.2988,17.3741,45500.0
2006-07-20 09:50:00,30.01,30.1,30.01,30.07,39600.0,17.3799,17.432,17.3799,17.4146,39600.0
2006-07-20 10:00:00,30.07,30.15,30.06,30.15,22200.0,17.4146,17.461,17.4088,17.461,22200.0
2006-07-20 10:10:00,30.13,30.15,30.08,30.1,26800.0,17.4494,17.461,17.4204,17.432,26800.0
2006-07-20 10:20:00,30.1,30.12,30.07,30.07,22300.0,17.432,17.4436,17.4146,17.4146,22300.0
2006-07-20 10:30:00,30.09,30.1,29.95,29.95,47600.0,17.4262,17.432,17.3451,17.3451,47600.0
2006-07-20 10:40:00,29.95,30.0,29.93,30.0,18600.0,17.3451,17.3741,17.3336,17.3741,18600.0
2006-07-20 10:50:00,30.0,30.09,29.99,30.03,40600.0,17.3741,17.4262,17.3683,17.3915,40600.0
2006-07-20 11:00:00,30.03,30.07,29.98,30.01,52500.0,17.3915,17.4146,17.3625,17.3799,52500.0
2006-07-20 11:10:00,30.01,30.05,29.98,30.01,27800.0,17.3799,17.403,17.3625,17.3799,27800.0
2006-07-20 11:20:00,30.0,30.01,29.98,29.98,28400.0,17.3741,17.3799,17.3625,17.3625,28400.0
2006-07-20 11:30:00,29.98,30.0,29.97,29.98,18000.0,17.3625,17.3741,17.3567,17.3625,18000.0
2006-07-20 11:40:00,29.98,30.0,29.97,29.98,13800.0,17.3625,17.3741,17.3567,17.3625,13800.0
2006-07-20 11:50:00,29.98,29.99,29.93,29.93,24800.0,17.3625,17.3683,17.3336,17.3336,24800.0
2006-07-20 12:00:00,29.93,29.95,29.89,29.94,29600.0,17.3336,17.3451,17.3104,17.3393,29600.0
2006-07-20 12:10:00,29.95,29.97,29.94,29.95,17400.0,17.3451,17.3567,17.3393,17.3451,17400.0
2006-07-20 12:20:00,29.95,29.97,29.93,29.93,23000.0,17.3451,17.3567,17.3336,17.3336,23000.0
2006-07-20 12:30:00,29.94,29.97,29.92,29.97,23000.0,17.3393,17.3567,17.3278,17.3567,23000.0
2006-07-20 12:40:00,29.97,29.97,29.93,29.94,15200.0,17.3567,17.3567,17.3336,17.3393,15200.0
2006-07-20 12:50:00,29.94,29.98,29.94,29.97,7100.0,17.3393,17.3625,17.3393,17.3567,7100.0
2006-07-20 13:00:00,29.97,30.0,29.93,29.94,57700.0,17.3567,17.3741,17.3336,17.3393,57700.0
2006-07-20 13:10:00,29.94,29.98,29.91,29.98,39000.0,17.3393,17.3625,17.322,17.3625,39000.0
2006-07-20 13:20:00,29.98,29.98,29.95,29.97,27400.0,17.3625,17.3625,17.3451,17.3567,27400.0
2006-07-20 13:30:00,29.97,29.99,29.96,29.96,30800.0,17.3567,17.3683,17.3509,17.3509,30800.0
2006-07-20 13:40:00,29.96,29.97,29.91,29.92,53000.0,17.3509,17.3567,17.322,17.3278,53000.0
2006-07-20 13:50:00,29.94,29.94,29.88,29.89,65200.0,17.3393,17.3393,17.3046,17.3104,65200.0
2006-07-20 14:00:00,29.9,29.94,29.84,29.85,69100.0,17.3162,17.3393,17.2814,17.2872,69100.0
2006-07-20 14:10:00,29.85,29.88,29.79,29.79,73000.0,17.2872,17.3046,17.2525,17.2525,73000.0
2006-07-20 14:20:00,29.79,29.85,29.76,29.79,39900.0,17.2525,17.2872,17.2351,17.2525,39900.0
2006-07-20 14:30:00,29.77,29.81,29.76,29.79,43200.0,17.2409,17.2641,17.2351,17.2525,43200.0
2006-07-20 14:40:00,29.8,29.86,29.79,29.85,38400.0,17.2583,17.293,17.2525,17.2872,38400.0
2006-07-20 14:50:00,29.85,29.85,29.76,29.77,32400.0,17.2872,17.2872,17.2351,17.2409,32400.0
2006-07-20 15:00:00,29.75,29.8,29.74,29.77,50800.0,17.2293,17.2583,17.2235,17.2409,50800.0
2006-07-20 15:10:00,29.76,29.79,29.73,29.73,54800.0,17.2351,17.2525,17.2177,17.2177,54800.0
2006-07-20 15:20:00,29.73,29.73,29.66,29.68,89100.0,17.2177,17.2177,17.1772,17.1888,89100.0
2006-07-20 15:30:00,29.68,29.7,29.67,29.7,60000.0,17.1888,17.2003,17.183,17.2003,60000.0
2006-07-20 15:40:00,29.7,29.72,29.6,29.71,92700.0,17.2003,17.2119,17.1424,17.2061,92700.0
2006-07-20 15:50:00,29.71,29.73,29.62,29.63,148700.0,17.2061,17.2177,17.154,17.1598,148700.0
2006-07-21 09:30:00,29.65,29.65,29.32,29.41,405200.0,17.1714,17.1714,16.9803,17.0324,405200.0
2006-07-21 09:40:00,29.41,29.46,29.05,29.06,110200.0,17.0324,17.0614,16.8239,16.8297,110200.0
2006-07-21 09:50:00,29.05,29.15,28.99,29.04,175800.0,16.8239,16.8818,16.7892,16.8181,175800.0
2006-07-21 10:00:00,29.02,29.1,29.0,29.1,88900.0,16.8065,16.8529,16.795,16.8529,88900.0
2006-07-21 10:10:00,29.1,29.1,29.0,29.1,90000.0,16.8529,16.8529,16.795,16.8529,90000.0
2006-07-21 10:20:00,29.1,29.12,28.99,29.01,135700.0,16.8529,16.8644,16.7892,16.8007,135700.0
2006-07-21 10:30:00,29.01,29.09,28.99,29.05,124400.0,16.8007,16.8471,16.7892,16.8239,124400.0
2006-07-21 10:40:00,29.06,29.1,29.04,29.1,67500.0,16.8297,16.8529,16.8181,16.8529,67500.0
2006-07-21 10:50:00,29.1,29.14,29.07,29.08,75500.0,16.8529,16.876,16.8355,16.8413,75500.0
2006-07-21 11:00:00,29.09,29.13,29.08,29.12,50000.0,16.8471,16.8702,16.8413,16.8644,50000.0
2006-07-21 11:10:00,29.12,29.18,29.12,29.18,39800.0,16.8644,16.8992,16.8644,16.8992,39800.0
2006-07-21 11:20:00,29.18,29.22,29.18,29.21,28700.0,16.8992,16.9224,16.8992,16.9166,28700.0
2006-07-21 11:30:00,29.21,29.26,29.21,29.26,39500.0,16.9166,16.9455,16.9166,16.9455,39500.0
2006-07-21 11:40:00,29.25,29.26,29.23,29.25,29200.0,16.9397,16.9455,16.9282,16.9397,29200.0
2006-07-21 11:50:00,29.24,29.25,29.22,29.24,52800.0,16.9339,16.9397,16.9224,16.9339,52800.0
2006-07-21 12:00:00,29.24,29.24,29.19,29.21,41900.0,16.9339,16.9339,16.905,16.9166,41900.0
2006-07-21 12:10:00,29.21,29.26,29.19,29.26,24600.0,16.9166,16.9455,16.905,16.9455,24600.0
2006-07-21 12:20:00,29.25,29.29,29.24,29.29,36700.0,16.9397,16.9629,16.9339,16.9629,36700.0
2006-07-21 12:30:00,29.28,29.3,29.2,29.22,36400.0,16.9571,16.9687,16.9108,16.9224,36400.0
2006-07-21 12:40:00,29.22,29.28,29.22,29.24,38500.0,16.9224,16.9571,16.9224,16.9339,38500.0
2006-07-21 12:50:00,29.23,29.26,29.19,29.25,21900.0,16.9282,16.9455,16.905,16.9397,21900.0
2006-07-21 13:00:00,29.26,29.27,29.2,29.24,45100.0,16.9455,16.9513,16.9108,16.9339,45100.0
2006-07-21 13:10:00,29.23,29.25,29.22,29.24,28600.0,16.9282,16.9397,16.9224,16.9339,28600.0
2006-07-21 13:20:00,29.23,29.26,29.23,29.24,27400.0,16.9282,16.9455,16.9282,16.9339,27400.0
2006-07-21 13:30:00,29.25,29.28,29.24,29.28,39500.0,16.9397,16.9571,16.9339,16.9571,39500.0
2006-07-21 13:40:00,29.28,29.37,29.28,29.37,35200.0,16.9571,17.0092,16.9571,17.0092,35200.0
2006-07-21 13:50:00,29.38,29.41,29.37,29.41,22400.0,17.015,17.0324,17.0092,17.0324,22400.0
2006-07-21 14:00:00,29.4,29.4,29.34,29.35,30400.0,17.0266,17.0266,16.9919,16.9977,30400.0
2006-07-21 14:10:00,29.36,29.37,29.31,29.35,31600.0,17.0034,17.0092,16.9745,16.9977,31600.0
2006-07-21 14:20:00,29.35,29.38,29.33,29.38,29000.0,16.9977,17.015,16.9861,17.015,29000.0
2006-07-21 14:30:00,29.38,29.4,29.36,29.4,37800.0,17.015,17.0266,17.0034,17.0266,37800.0
2006-07-21 14:40:00,29.4,29.41,29.35,29.36,33900.0,17.0266,17.0324,16.9977,17.0034,33900.0
2006-07-21 14:50:00,29.35,29.39,29.33,29.34,31300.0,16.9977,17.0208,16.9861,16.9919,31300.0
2006-07-21 15:00:00,29.32,29.36,29.29,29.35,50500.0,16.9803,17.0034,16.9629,16.9977,50500.0
2006-07-21 15:10:00,29.34,29.37,29.33,29.35,34400.0,16.9919,17.0092,16.9861,16.9977,34400.0
2006-07-21 15:20:00,29.36,29.36,29.33,29.34,35200.0,17.0034,17.0034,16.9861,16.9919,35200.0
2006-07-21 15:30:00,29.34,29.42,29.34,29.41,44000.0,16.9919,17.0382,16.9919,17.0324,44000.0
2006-07-21 15:40:00,29.41,29.45,29.41,29.45,67700.0,17.0324,17.0556,17.0324,17.0556,67700.0
2006-07-21 15:50:00,29.45,29.45,29.37,29.4,109500.0,17.0556,17.0556,17.0092,17.0266,109500.0
2006-07-24 09:30:00,29.4,29.56,29.4,29.4,58500.0,17.0266,17.1193,17.0266,17.0266,58500.0
2006-07-24 09:40:00,29.4,29.47,29.4,29.41,46600.0,17.0266,17.0671,17.0266,17.0324,46600.0
2006-07-24 09:50:00,29.43,29.44,29.4,29.43,39700.0,17.044,17.0498,17.0266,17.044,39700.0
2006-07-24 10:00:00,29.4,29.42,29.3,29.38,115200.0,17.0266,17.0382,16.9687,17.015,115200.0
2006-07-24 10:10:00,29.39,29.4,29.32,29.36,27700.0,17.0208,17.0266,16.9803,17.0034,27700.0
2006-07-24 10:20:00,29.36,29.4,29.31,29.31,37500.0,17.0034,17.0266,16.9745,16.9745,37500.0
2006-07-24 10:30:00,29.32,29.39,29.3,29.32,29600.0,16.9803,17.0208,16.9687,16.9803,29600.0
2006-07-24 10:40:00,29.32,29.34,29.26,29.29,37700.0,16.9803,16.9919,16.9455,16.9629,37700.0
2006-07-24 10:50:00,29.29,29.34,29.29,29.3,48000.0,16.9629,16.9919,16.9629,16.9687,48000.0
2006-07-24 11:00:00,29.3,29.33,29.3,29.32,19600.0,16.9687,16.9861,16.9687,16.9803,19600.0
2006-07-24 11:10:00,29.32,29.36,29.31,29.35,44600.0,16.9803,17.0034,16.9745,16.9977,44600.0
2006-07-24 11:20:00,29.35,29.38,29.31,29.36,35700.0,16.9977,17.015,16.9745,17.0034,35700.0
2006-07-24 11:30:00,29.35,29.37,29.33,29.36,25800.0,16.9977,17.0092,16.9861,17.0034,25800.0
2006-07-24 11:40:00,29.36,29.45,29.36,29.39,30700.0,17.0034,17.0556,17.0034,17.0208,30700.0
2006-07-24 11:50:00,29.4,29.41,29.29,29.29,16000.0,17.0266,17.0324,16.9629,16.9629,16000.0
2006-07-24 12:00:00,29.31,29.36,29.28,29.35,24800.0,16.9745,17.0034,16.9571,16.9977,24800.0
2006-07-24 12:10:00,29.35,29.4,29.35,29.38,16400.0,16.9977,17.0266,16.9977,17.015,16400.0
2006-07-24 12:20:00,29.38,29.4,29.36,29.38,20000.0,17.015,17.0266,17.0034,17.015,20000.0
2006-07-24 12:30:00,29.37,29.37,29.32,29.35,16200.0,17.0092,17.0092,16.9803,16.9977,16200.0
2006-07-24 12:40:00,29.35,29.38,29.31,29.32,36300.0,16.9977,17.015,16.9745,16.9803,36300.0
2006-07-24 12:50:00,29.32,29.35,29.29,29.31,24200.0,16.9803,16.9977,16.9629,16.9745,24200.0
2006-07-24 13:00:00,29.3,29.33,29.27,29.28,37300.0,16.9687,16.9861,16.9513,16.9571,37300.0
2006-07-24 13:10:00,29.3,29.3,29.26,29.28,41000.0,16.9687,16.9687,16.9455,16.9571,41000.0
2006-07-24 13:20:00,29.28,29.29,29.26,29.27,20800.0,16.9571,16.9629,16.9455,16.9513,20800.0
2006-07-24 13:30:00,29.26,29.29,29.23,29.27,22900.0,16.9455,16.9629,16.9282,16.9513,22900.0
2006-07-24 13:40:00,29.26,29.27,29.24,29.24,33100.0,16.9455,16.9513,16.9339,16.9339,33100.0
2006-07-24 13:50:00,29.25,29.25,29.23,29.25,7500.0,16.9397,16.9397,16.9282,16.9397,7500.0
2006-07-24 14:00:00,29.25,29.29,29.24,29.28,22700.0,16.9397,16.9629,16.9339,16.9571,22700.0
2006-07-24 14:10:00,29.29,29.3,29.26,29.28,14200.0,16.9629,16.9687,16.9455,16.9571,14200.0
2006-07-24 14:20:00,29.28,29.33,29.27,29.32,12400.0,16.9571,16.9861,16.9513,16.9803,12400.0
2006-07-24 14:30:00,29.33,29.34,29.29,29.32,31900.0,16.9861,16.9919,16.9629,16.9803,31900.0
2006-07-24 14:40:00,29.32,29.35,29.31,29.34,26200.0,16.9803,16.9977,16.9745,16.9919,26200.0
2006-07-24 14:50:00,29.34,29.42,29.34,29.42,51600.0,16.9919,17.0382,16.9919,17.0382,51600.0
2006-07-24 15:00:00,29.43,29.45,29.4,29.43,35800.0,17.044,17.0556,17.0266,17.044,35800.0
2006-07-24 15:10:00,29.43,29.43,29.34,29.37,87000.0,17.044,17.044,16.9919,17.0092,87000.0
2006-07-24 15:20:00,29.37,29.48,29.37,29.47,119200.0,17.0092,17.0729,17.0092,17.0671,119200.0
2006-07-24 15:30:00,29.46,29.53,29.46,29.48,63000.0,17.0614,17.1019,17.0614,17.0729,63000.0
2006-07-24 15:40:00,29.48,29.53,29.45,29.53,47700.0,17.0729,17.1019,17.0556,17.1019,47700.0
2006-07-24 15:50:00,29.53,29.58,29.46,29.49,127100.0,17.1019,17.1309,17.0614,17.0787,127100.0
2006-07-25 09:30:00,29.3,29.38,29.11,29.31,88900.0,16.9687,17.015,16.8587,16.9745,88900.0
2006-07-25 09:40:00,29.3,29.33,29.25,29.27,32800.0,16.9687,16.9861,16.9397,16.9513,32800.0
2006-07-25 09:50:00,29.25,29.36,29.24,29.33,33200.0,16.9397,17.0034,16.9339,16.9861,33200.0
2006-07-25 10:00:00,29.32,29.4,29.3,29.37,23000.0,16.9803,17.0266,16.9687,17.0092,23000.0
2006-07-25 10:10:00,29.36,29.43,29.33,29.37,18300.0,17.0034,17.044,16.9861,17.0092,18300.0
2006-07-25 10:20:00,29.37,29.4,29.35,29.37,15100.0,17.0092,17.0266,16.9977,17.0092,15100.0
2006-07-25 10:30:00,29.38,29.39,29.25,29.29,31400.0,17.015,17.0208,16.9397,16.9629,31400.0
2006-07-25 10:40:00,29.27,29.28,29.17,29.18,57000.0,16.9513,16.9571,16.8934,16.8992,57000.0
2006-07-25 10:50:00,29.2,29.2,29.13,29.17,42300.0,16.9108,16.9108,16.8702,16.8934,42300.0
2006-07-25 11:00:00,29.16,29.18,29.12,29.18,57500.0,16.8876,16.8992,16.8644,16.8992,57500.0
2006-07-25 11:10:00,29.17,29.19,29.1,29.15,34700.0,16.8934,16.905,16.8529,16.8818,34700.0
2006-07-25 11:20:00,29.13,29.15,29.08,29.11,46400.0,16.8702,16.8818,16.8413,16.8587,46400.0
2006-07-25 11:30:00,29.09,29.15,29.07,29.11,38200.0,16.8471,16.8818,16.8355,16.8587,38200.0
2006-07-25 11:40:00,29.11,29.13,29.08,29.1,23200.0,16.8587,16.8702,16.8413,16.8529,23200.0
2006-07-25 11:50:00,29.1,29.1,29.03,29.07,32500.0,16.8529,16.8529,16.8123,16.8355,32500.0
2006-07-25 12:00:00,29.07,29.07,29.03,29.07,21300.0,16.8355,16.8355,16.8123,16.8355,21300.0
2006-07-25 12:10:00,29.06,29.15,29.06,29.13,14800.0,16.8297,16.8818,16.8297,16.8702,14800.0
2006-07-25 12:20:00,29.15,29.18,29.14,29.18,13600.0,16.8818,16.8992,16.876,16.8992,13600.0
2006-07-25 12:30:00,29.18,29.18,29.13,29.14,25900.0,16.8992,16.8992,16.8702,16.876,25900.0
2006-07-25 12:40:00,29.14,29.15,29.09,29.11,18800.0,16.876,16.8818,16.8471,16.8587,18800.0
2006-07-25 12:50:00,29.11,29.15,29.09,29.1,21800.0,16.8587,16.8818,16.8471,16.8529,21800.0
2006-07-25 13:00:00,29.1,29.11,29.08,29.09,36000.0,16.8529,16.8587,16.8413,16.8471,36000.0
2006-07-25 13:10:00,29.1,29.11,29.09,29.09,30000.0,16.8529,16.8587,16.8471,16.8471,30000.0
2006-07-25 13:20:00,29.09,29.1,29.07,29.09,15800.0,16.8471,16.8529,16.8355,16.8471,15800.0
2006-07-25 13:30:00,29.09,29.12,29.08,29.11,33100.0,16.8471,16.8644,16.8413,16.8587,33100.0
2006-07-25 13:40:00,29.09,29.11,29.09,29.1,23500.0,16.8471,16.8587,16.8471,16.8529,23500.0
2006-07-25 13:50:00,29.1,29.11,29.08,29.09,30600.0,16.8529,16.8587,16.8413,16.8471,30600.0
2006-07-25 14:00:00,29.1,29.1,29.09,29.1,18000.0,16.8529,16.8529,16.8471,16.8529,18000.0
2006-07-25 14:10:00,29.1,29.1,29.09,29.1,21000.0,16.8529,16.8529,16.8471,16.8529,21000.0
2006-07-25 14:20:00,29.1,29.12,29.09,29.1,30000.0,16.8529,16.8644,16.8471,16.8529,30000.0
2006-07-25 14:30:00,29.1,29.16,29.09,29.14,26500.0,16.8529,16.8876,16.8471,16.876,26500.0
2006-07-25 14:40:00,29.14,29.24,29.11,29.24,37800.0,16.876,16.9339,16.8587,16.9339,37800.0
2006-07-25 14:50:00,29.23,29.3,29.22,29.3,26700.0,16.9282,16.9687,16.9224,16.9687,26700.0
2006-07-25 15:00:00,29.28,29.4,29.28,29.37,66800.0,16.9571,17.0266,16.9571,17.0092,66800.0
2006-07-25 15:10:00,29.38,29.48,29.36,29.47,59700.0,17.015,17.0729,17.0034,17.0671,59700.0
2006-07-25 15:20:00,29.46,29.52,29.44,29.48,41900.0,17.0614,17.0961,17.0498,17.0729,41900.0
2006-07-25 15:30:00,29.47,29.53,29.47,29.51,56700.0,17.0671,17.1019,17.0671,17.0903,56700.0
2006-07-25 15:40:00,29.52,29.52,29.4,29.44,36200.0,17.0961,17.0961,17.0266,17.0498,36200.0
2006-07-25 15:50:00,29.42,29.44,29.32,29.32,192800.0,17.0382,17.0498,16.9803,16.9803,192800.0
2006-07-26 09:30:00,29.11,29.2,28.95,29.08,98500.0,16.8587,16.9108,16.766,16.8413,98500.0
2006-07-26 09:40:00,29.1,29.14,28.96,28.97,40300.0,16.8529,16.876,16.7718,16.7776,40300.0
2006-07-26 09:50:00,28.98,29.04,28.96,28.99,43500.0,16.7834,16.8181,16.7718,16.7892,43500.0
2006-07-26 10:00:00,29.0,29.04,28.96,29.0,43900.0,16.795,16.8181,16.7718,16.795,43900.0
2006-07-26 10:10:00,29.0,29.03,28.98,29.01,41100.0,16.795,16.8123,16.7834,16.8007,41100.0
2006-07-26 10:20:00,29.0,29.05,29.0,29.03,31400.0,16.795,16.8239,16.795,16.8123,31400.0
2006-07-26 10:30:00,29.04,29.04,28.98,29.03,42000.0,16.8181,16.8181,16.7834,16.8123,42000.0
2006-07-26 10:40:00,29.03,29.04,28.96,28.96,51100.0,16.8123,16.8181,16.7718,16.7718,51100.0
2006-07-26 10:50:00,28.97,29.0,28.96,28.99,23300.0,16.7776,16.795,16.7718,16.7892,23300.0
2006-07-26 11:00:00,28.99,29.0,28.99,29.0,34400.0,16.7892,16.795,16.7892,16.795,34400.0
2006-07-26 11:10:00,29.0,29.0,28.97,28.97,27900.0,16.795,16.795,16.7776,16.7776,27900.0
2006-07-26 11:20:00,28.97,29.01,28.96,29.01,40500.0,16.7776,16.8007,16.7718,16.8007,40500.0
2006-07-26 11:30:00,28.98,29.0,28.97,28.98,27300.0,16.7834,16.795,16.7776,16.7834,27300.0
2006-07-26 11:40:00,28.98,29.0,28.96,28.96,33000.0,16.7834,16.795,16.7718,16.7718,33000.0
2006-07-26 11:50:00,28.96,28.96,28.88,28.91,81700.0,16.7718,16.7718,16.7255,16.7428,81700.0
2006-07-26 12:00:00,28.91,28.91,28.88,28.89,44600.0,16.7428,16.7428,16.7255,16.7312,44600.0
2006-07-26 12:10:00,28.9,28.92,28.78,28.83,157800.0,16.737,16.7486,16.6675,16.6965,157800.0
2006-07-26 12:20:00,28.83,28.84,28.8,28.81,45900.0,16.6965,16.7023,16.6791,16.6849,45900.0
2006-07-26 12:30:00,28.82,28.83,28.78,28.8,34300.0,16.6907,16.6965,16.6675,16.6791,34300.0
2006-07-26 12:40:00,28.81,28.82,28.78,28.79,24500.0,16.6849,16.6907,16.6675,16.6733,24500.0
2006-07-26 12:50:00,28.8,28.8,28.78,28.79,39300.0,16.6791,16.6791,16.6675,16.6733,39300.0
2006-07-26 13:00:00,28.77,28.79,28.73,28.75,85000.0,16.6618,16.6733,16.6386,16.6502,85000.0
2006-07-26 13:10:00,28.75,28.77,28.72,28.75,74200.0,16.6502,16.6618,16.6328,16.6502,74200.0
2006-07-26 13:20:00,28.74,28.75,28.68,28.68,53900.0,16.6444,16.6502,16.6096,16.6096,53900.0
2006-07-26 13:30:00,28.69,28.72,28.68,28.7,61600.0,16.6154,16.6328,16.6096,16.6212,61600.0
2006-07-26 13:40:00,28.7,28.7,28.68,28.7,73000.0,16.6212,16.6212,16.6096,16.6212,73000.0
2006-07-26 13:50:00,28.7,28.75,28.69,28.73,71900.0,16.6212,16.6502,16.6154,16.6386,71900.0
2006-07-26 14:00:00,28.72,28.77,28.64,28.68,103700.0,16.6328,16.6618,16.5865,16.6096,103700.0
2006-07-26 14:10:00,28.68,28.7,28.68,28.7,91400.0,16.6096,16.6212,16.6096,16.6212,91400.0
2006-07-26 14:20:00,28.7,28.77,28.69,28.75,167000.0,16.6212,16.6618,16.6154,16.6502,167000.0
2006-07-26 14:30:00,28.75,28.78,28.72,28.75,135500.0,16.6502,16.6675,16.6328,16.6502,135500.0
2006-07-26 14:40:00,28.74,28.75,28.72,28.74,47500.0,16.6444,16.6502,16.6328,16.6444,47500.0
2006-07-26 14:50:00,28.73,28.75,28.72,28.74,51000.0,16.6386,16.6502,16.6328,16.6444,51000.0
2006-07-26 15:00:00,28.73,28.75,28.71,28.72,50700.0,16.6386,16.6502,16.627,16.6328,50700.0
2006-07-26 15:10:00,28.73,28.74,28.62,28.64,101700.0,16.6386,16.6444,16.5749,16.5865,101700.0
2006-07-26 15:20:00,28.65,28.7,28.63,28.67,82600.0,16.5923,16.6212,16.5807,16.6038,82600.0
2006-07-26 15:30:00,28.67,28.67,28.55,28.57,134700.0,16.6038,16.6038,16.5343,16.5459,134700.0
2006-07-26 15:40:00,28.56,28.57,28.36,28.5,271300.0,16.5401,16.5459,16.4243,16.5054,271300.0
2006-07-26 15:50:00,28.49,28.56,28.4,28.56,191700.0,16.4996,16.5401,16.4475,16.5401,191700.0
2006-07-27 09:30:00,28.0,28.0,27.54,27.73,371300.0,16.2158,16.2158,15.9494,16.0595,371300.0
2006-07-27 09:40:00,27.73,27.73,27.31,27.32,231800.0,16.0595,16.0595,15.8162,15.822,231800.0
2006-07-27 09:50:00,27.31,27.45,26.9,27.15,350000.0,15.8162,15.8973,15.5788,15.7236,350000.0
2006-07-27 10:00:00,27.13,27.23,26.5,26.93,426000.0,15.712,15.7699,15.3471,15.5961,426000.0
2006-07-27 10:10:00,26.94,27.08,26.88,27.03,368100.0,15.6019,15.683,15.5672,15.6541,368100.0
2006-07-27 10:20:00,27.05,27.75,27.05,27.49,534300.0,15.6656,16.071,15.6656,15.9205,534300.0
2006-07-27 10:30:00,27.44,27.51,27.25,27.45,257400.0,15.8915,15.932,15.7815,15.8973,257400.0
2006-07-27 10:40:00,27.45,27.47,27.36,27.44,144100.0,15.8973,15.9089,15.8452,15.8915,144100.0
2006-07-27 10:50:00,27.44,27.61,27.43,27.54,316200.0,15.8915,15.99,15.8857,15.9494,316200.0
2006-07-27 11:00:00,27.54,27.65,27.52,27.62,239800.0,15.9494,16.0131,15.9378,15.9957,239800.0
2006-07-27 11:10:00,27.62,27.84,27.6,27.82,233700.0,15.9957,16.1232,15.9842,16.1116,233700.0
2006-07-27 11:20:00,27.83,27.83,27.55,27.57,224700.0,16.1174,16.1174,15.9552,15.9668,224700.0
2006-07-27 11:30:00,27.57,27.69,27.55,27.69,117000.0,15.9668,16.0363,15.9552,16.0363,117000.0
2006-07-27 11:40:00,27.68,27.68,27.43,27.49,155100.0,16.0305,16.0305,15.8857,15.9205,155100.0
2006-07-27 11:50:00,27.48,27.66,27.48,27.64,114800.0,15.9147,16.0189,15.9147,16.0073,114800.0
2006-07-27 12:00:00,27.65,27.65,27.59,27.61,194800.0,16.0131,16.0131,15.9784,15.99,194800.0
2006-07-27 12:10:00,27.61,27.63,27.56,27.59,107500.0,15.99,16.0015,15.961,15.9784,107500.0
2006-07-27 12:20:00,27.6,27.64,27.58,27.6,70600.0,15.9842,16.0073,15.9726,15.9842,70600.0
2006-07-27 12:30:00,27.61,27.64,27.58,27.59,137000.0,15.99,16.0073,15.9726,15.9784,137000.0
2006-07-27 12:40:00,27.59,27.6,27.58,27.6,34500.0,15.9784,15.9842,15.9726,15.9842,34500.0
2006-07-27 12:50:00,27.59,27.64,27.59,27.64,35700.0,15.9784,16.0073,15.9784,16.0073,35700.0
2006-07-27 13:00:00,27.64,27.75,27.64,27.75,75000.0,16.0073,16.071,16.0073,16.071,75000.0
2006-07-27 13:10:00,27.75,27.76,27.71,27.75,91900.0,16.071,16.0768,16.0479,16.071,91900.0
2006-07-27 13:20:00,27.75,27.87,27.75,27.87,125300.0,16.071,16.1405,16.071,16.1405,125300.0
2006-07-27 13:30:00,27.87,27.87,27.74,27.81,111500.0,16.1405,16.1405,16.0652,16.1058,111500.0
2006-07-27 13:40:00,27.82,27.87,27.81,27.86,69700.0,16.1116,16.1405,16.1058,16.1347,69700.0
2006-07-27 13:50:00,27.85,27.88,27.83,27.84,58800.0,16.1289,16.1463,16.1174,16.1232,58800.0
2006-07-27 14:00:00,27.84,27.85,27.66,27.68,91700.0,16.1232,16.1289,16.0189,16.0305,91700.0
2006-07-27 14:10:00,27.68,27.69,27.5,27.53,80500.0,16.0305,16.0363,15.9262,15.9436,80500.0
2006-07-27 14:20:00,27.52,27.6,27.52,27.6,61900.0,15.9378,15.9842,15.9378,15.9842,61900.0
2006-07-27 14:30:00,27.6,27.61,27.52,27.58,64700.0,15.9842,15.99,15.9378,15.9726,64700.0
2006-07-27 14:40:00,27.58,27.58,27.49,27.52,101300.0,15.9726,15.9726,15.9205,15.9378,101300.0
2006-07-27 14:50:00,27.5,27.54,27.5,27.54,44900.0,15.9262,15.9494,15.9262,15.9494,44900.0
2006-07-27 15:00:00,27.55,27.58,27.49,27.49,93700.0,15.9552,15.9726,15.9205,15.9205,93700.0
2006-07-27 15:10:00,27.5,27.54,27.43,27.44,254300.0,15.9262,15.9494,15.8857,15.8915,254300.0
2006-07-27 15:20:00,27.43,27.49,27.35,27.36,196700.0,15.8857,15.9205,15.8394,15.8452,196700.0
2006-07-27 15:30:00,27.35,27.4,27.29,27.39,204300.0,15.8394,15.8683,15.8046,15.8625,204300.0
2006-07-27 15:40:00,27.4,27.41,27.33,27.41,152900.0,15.8683,15.8741,15.8278,15.8741,152900.0
2006-07-27 15:50:00,27.41,27.47,27.39,27.45,163500.0,15.8741,15.9089,15.8625,15.8973,163500.0
2006-07-28 09:30:00,27.4,27.6,27.39,27.45,219800.0,15.8683,15.9842,15.8625,15.8973,219800.0
2006-07-28 09:40:00,27.47,27.62,27.4,27.41,89500.0,15.9089,15.9957,15.8683,15.8741,89500.0
2006-07-28 09:50:00,27.43,27.56,27.42,27.48,51500.0,15.8857,15.961,15.8799,15.9147,51500.0
2006-07-28 10:00:00,27.48,27.57,27.41,27.53,111400.0,15.9147,15.9668,15.8741,15.9436,111400.0
2006-07-28 10:10:00,27.52,27.61,27.5,27.61,60300.0,15.9378,15.99,15.9262,15.99,60300.0
2006-07-28 10:20:00,27.62,27.63,27.57,27.59,41100.0,15.9957,16.0015,15.9668,15.9784,41100.0
2006-07-28 10:30:00,27.59,27.7,27.57,27.69,50300.0,15.9784,16.0421,15.9668,16.0363,50300.0
2006-07-28 10:40:00,27.7,27.93,27.7,27.93,125500.0,16.0421,16.1753,16.0421,16.1753,125500.0
2006-07-28 10:50:00,27.92,27.97,27.87,27.94,105900.0,16.1695,16.1984,16.1405,16.1811,105900.0
2006-07-28 11:00:00,27.94,27.98,27.87,27.87,77700.0,16.1811,16.2042,16.1405,16.1405,77700.0
2006-07-28 11:10:00,27.88,27.9,27.84,27.85,39100.0,16.1463,16.1579,16.1232,16.1289,39100.0
2006-07-28 11:20:00,27.85,27.87,27.74,27.77,77900.0,16.1289,16.1405,16.0652,16.0826,77900.0
2006-07-28 11:30:00,27.77,27.8,27.74,27.75,65200.0,16.0826,16.1,16.0652,16.071,65200.0
2006-07-28 11:40:00,27.75,27.76,27.71,27.75,55200.0,16.071,16.0768,16.0479,16.071,55200.0
2006-07-28 11:50:00,27.74,27.8,27.74,27.8,44000.0,16.0652,16.1,16.0652,16.1,44000.0
2006-07-28 12:00:00,27.79,27.8,27.77,27.8,18000.0,16.0942,16.1,16.0826,16.1,18000.0
2006-07-28 12:10:00,27.8,27.85,27.79,27.81,29900.0,16.1,16.1289,16.0942,16.1058,29900.0
2006-07-28 12:20:00,27.81,27.83,27.8,27.8,15100.0,16.1058,16.1174,16.1,16.1,15100.0
2006-07-28 12:30:00,27.81,27.82,27.79,27.82,21500.0,16.1058,16.1116,16.0942,16.1116,21500.0
2006-07-28 12:40:00,27.82,27.82,27.79,27.79,22600.0,16.1116,16.1116,16.0942,16.0942,22600.0
2006-07-28 12:50:00,27.8,27.83,27.79,27.83,29200.0,16.1,16.1174,16.0942,16.1174,29200.0
2006-07-28 13:00:00,27.83,27.83,27.77,27.79,38600.0,16.1174,16.1174,16.0826,16.0942,38600.0
2006-07-28 13:10:00,27.8,27.8,27.75,27.78,32900.0,16.1,16.1,16.071,16.0884,32900.0
2006-07-28 13:20:00,27.78,27.81,27.77,27.79,27800.0,16.0884,16.1058,16.0826,16.0942,27800.0
2006-07-28 13:30:00,27.8,27.81,27.79,27.8,27700.0,16.1,16.1058,16.0942,16.1,27700.0
2006-07-28 13:40:00,27.79,27.81,27.76,27.8,30100.0,16.0942,16.1058,16.0768,16.1,30100.0
2006-07-28 13:50:00,27.81,27.83,27.81,27.81,35300.0,16.1058,16.1174,16.1058,16.1058,35300.0
2006-07-28 14:00:00,27.81,27.87,27.81,27.85,57300.0,16.1058,16.1405,16.1058,16.1289,57300.0
2006-07-28 14:10:00,27.85,27.96,27.85,27.96,73100.0,16.1289,16.1927,16.1289,16.1927,73100.0
2006-07-28 14:20:00,27.96,28.0,27.91,27.99,104100.0,16.1927,16.2158,16.1637,16.21,104100.0
2006-07-28 14:30:00,27.98,27.99,27.93,27.96,54500.0,16.2042,16.21,16.1753,16.1927,54500.0
2006-07-28 14:40:00,27.96,27.97,27.88,27.89,33800.0,16.1927,16.1984,16.1463,16.1521,33800.0
2006-07-28 14:50:00,27.89,27.9,27.86,27.86,30400.0,16.1521,16.1579,16.1347,16.1347,30400.0
2006-07-28 15:00:00,27.86,27.87,27.75,27.82,65300.0,16.1347,16.1405,16.071,16.1116,65300.0
2006-07-28 15:10:00,27.82,27.89,27.8,27.89,56600.0,16.1116,16.1521,16.1,16.1521,56600.0
2006-07-28 15:20:00,27.88,27.9,27.87,27.89,45900.0,16.1463,16.1579,16.1405,16.1521,45900.0
2006-07-28 15:30:00,27.89,27.93,27.88,27.89,52800.0,16.1521,16.1753,16.1463,16.1521,52800.0
2006-07-28 15:40:00,27.89,27.93,27.89,27.91,78900.0,16.1521,16.1753,16.1521,16.1637,78900.0
2006-07-28 15:50:00,27.91,27.91,27.82,27.88,143600.0,16.1637,16.1637,16.1116,16.1463,143600.0
2006-07-31 09:30:00,27.88,27.9,27.7,27.83,106300.0,16.1463,16.1579,16.0421,16.1174,106300.0
2006-07-31 09:40:00,27.81,27.84,27.65,27.68,34300.0,16.1058,16.1232,16.0131,16.0305,34300.0
2006-07-31 09:50:00,27.69,27.83,27.69,27.82,42300.0,16.0363,16.1174,16.0363,16.1116,42300.0
2006-07-31 10:00:00,27.83,27.89,27.76,27.85,45300.0,16.1174,16.1521,16.0768,16.1289,45300.0
2006-07-31 10:10:00,27.84,27.85,27.72,27.73,27000.0,16.1232,16.1289,16.0537,16.0595,27000.0
2006-07-31 10:20:00,27.73,27.82,27.7,27.79,32600.0,16.0595,16.1116,16.0421,16.0942,32600.0
2006-07-31 10:30:00,27.79,27.82,27.72,27.79,48000.0,16.0942,16.1116,16.0537,16.0942,48000.0
2006-07-31 10:40:00,27.8,27.8,27.72,27.72,51900.0,16.1,16.1,16.0537,16.0537,51900.0
2006-07-31 10:50:00,27.72,27.75,27.72,27.72,39900.0,16.0537,16.071,16.0537,16.0537,39900.0
2006-07-31 11:00:00,27.72,27.73,27.68,27.71,35600.0,16.0537,16.0595,16.0305,16.0479,35600.0
2006-07-31 11:10:00,27.7,27.71,27.66,27.68,32200.0,16.0421,16.0479,16.0189,16.0305,32200.0
2006-07-31 11:20:00,27.69,27.72,27.65,27.72,64100.0,16.0363,16.0537,16.0131,16.0537,64100.0
2006-07-31 11:30:00,27.7,27.7,27.68,27.68,30200.0,16.0421,16.0421,16.0305,16.0305,30200.0
2006-07-31 11:40:00,27.69,27.71,27.68,27.71,39400.0,16.0363,16.0479,16.0305,16.0479,39400.0
2006-07-31 11:50:00,27.7,27.71,27.68,27.71,19900.0,16.0421,16.0479,16.0305,16.0479,19900.0
2006-07-31 12:00:00,27.7,27.74,27.68,27.73,22400.0,16.0421,16.0652,16.0305,16.0595,22400.0
2006-07-31 12:10:00,27.72,27.73,27.69,27.7,26500.0,16.0537,16.0595,16.0363,16.0421,26500.0
2006-07-31 12:20:00,27.7,27.72,27.68,27.71,34700.0,16.0421,16.0537,16.0305,16.0479,34700.0
2006-07-31 12:30:00,27.71,27.75,27.69,27.72,38400.0,16.0479,16.071,16.0363,16.0537,38400.0
2006-07-31 12:40:00,27.72,27.73,27.7,27.7,34100.0,16.0537,16.0595,16.0421,16.0421,34100.0
2006-07-31 12:50:00,27.7,27.72,27.68,27.68,18700.0,16.0421,16.0537,16.0305,16.0305,18700.0
2006-07-31 13:00:00,27.69,27.74,27.68,27.71,48100.0,16.0363,16.0652,16.0305,16.0479,48100.0
2006-07-31 13:10:00,27.7,27.74,27.69,27.73,34500.0,16.0421,16.0652,16.0363,16.0595,34500.0
2006-07-31 13:20:00,27.74,27.74,27.68,27.69,55800.0,16.0652,16.0652,16.0305,16.0363,55800.0
2006-07-31 13:30:00,27.7,27.71,27.69,27.7,55900.0,16.0421,16.0479,16.0363,16.0421,55900.0
2006-07-31 13:40:00,27.7,27.73,27.69,27.72,54000.0,16.0421,16.0595,16.0363,16.0537,54000.0
2006-07-31 13:50:00,27.72,27.73,27.68,27.7,33100.0,16.0537,16.0595,16.0305,16.0421,33100.0
2006-07-31 14:00:00,27.69,27.71,27.67,27.69,77100.0,16.0363,16.0479,16.0247,16.0363,77100.0
2006-07-31 14:10:00,27.7,27.7,27.66,27.68,33000.0,16.0421,16.0421,16.0189,16.0305,33000.0
2006-07-31 14:20:00,27.68,27.7,27.67,27.69,32000.0,16.0305,16.0421,16.0247,16.0363,32000.0
2006-07-31 14:30:00,27.69,27.7,27.68,27.69,45900.0,16.0363,16.0421,16.0305,16.0363,45900.0
2006-07-31 14:40:00,27.7,27.73,27.69,27.72,39300.0,16.0421,16.0595,16.0363,16.0537,39300.0
2006-07-31 14:50:00,27.73,27.75,27.72,27.73,45500.0,16.0595,16.071,16.0537,16.0595,45500.0
2006-07-31 15:00:00,27.74,27.75,27.68,27.74,50000.0,16.0652,16.071,16.0305,16.0652,50000.0
2006-07-31 15:10:00,27.74,27.77,27.7,27.72,72700.0,16.0652,16.0826,16.0421,16.0537,72700.0
2006-07-31 15:20:00,27.71,27.72,27.68,27.69,55200.0,16.0479,16.0537,16.0305,16.0363,55200.0
2006-07-31 15:30:00,27.69,27.7,27.64,27.7,179500.0,16.0363,16.0421,16.0073,16.0421,179500.0
2006-07-31 15:40:00,27.7,27.72,27.6,27.61,125400.0,16.0421,16.0537,15.9842,15.99,125400.0
2006-07-31 15:50:00,27.61,27.66,27.59,27.6,229000.0,15.99,16.0189,15.9784,15.9842,229000.0
2006-08-01 09:30:00,27.32,27.54,27.3,27.45,98200.0,15.822,15.9494,15.8104,15.8973,98200.0
2006-08-01 09:40:00,27.45,27.57,27.44,27.45,29900.0,15.8973,15.9668,15.8915,15.8973,29900.0
2006-08-01 09:50:00,27.43,27.5,27.42,27.48,40500.0,15.8857,15.9262,15.8799,15.9147,40500.0
2006-08-01 10:00:00,27.53,27.53,27.34,27.41,32700.0,15.9436,15.9436,15.8336,15.8741,32700.0
2006-08-01 10:10:00,27.41,27.44,27.36,27.39,26300.0,15.8741,15.8915,15.8452,15.8625,26300.0
2006-08-01 10:20:00,27.38,27.47,27.38,27.38,40000.0,15.8568,15.9089,15.8568,15.8568,40000.0
2006-08-01 10:30:00,27.38,27.39,27.35,27.37,43700.0,15.8568,15.8625,15.8394,15.851,43700.0
2006-08-01 10:40:00,27.36,27.38,27.34,27.35,28400.0,15.8452,15.8568,15.8336,15.8394,28400.0
2006-08-01 10:50:00,27.35,27.35,27.33,27.33,22000.0,15.8394,15.8394,15.8278,15.8278,22000.0
2006-08-01 11:00:00,27.32,27.37,27.32,27.35,34100.0,15.822,15.851,15.822,15.8394,34100.0
2006-08-01 11:10:00,27.35,27.4,27.35,27.38,38500.0,15.8394,15.8683,15.8394,15.8568,38500.0
2006-08-01 11:20:00,27.38,27.39,27.33,27.34,26400.0,15.8568,15.8625,15.8278,15.8336,26400.0
2006-08-01 11:30:00,27.35,27.35,27.32,27.35,20300.0,15.8394,15.8394,15.822,15.8394,20300.0
2006-08-01 11:40:00,27.35,27.35,27.33,27.33,22100.0,15.8394,15.8394,15.8278,15.8278,22100.0
2006-08-01 11:50:00,27.34,27.34,27.32,27.33,12400.0,15.8336,15.8336,15.822,15.8278,12400.0
2006-08-01 12:00:00,27.34,27.35,27.33,27.35,16300.0,15.8336,15.8394,15.8278,15.8394,16300.0
2006-08-01 12:10:00,27.35,27.36,27.31,27.34,18500.0,15.8394,15.8452,15.8162,15.8336,18500.0
2006-08-01 12:20:00,27.35,27.36,27.33,27.33,18500.0,15.8394,15.8452,15.8278,15.8278,18500.0
2006-08-01 12:30:00,27.34,27.36,27.31,27.36,24200.0,15.8336,15.8452,15.8162,15.8452,24200.0
2006-08-01 12:40:00,27.36,27.37,27.34,27.35,18500.0,15.8452,15.851,15.8336,15.8394,18500.0
2006-08-01 12:50:00,27.35,27.38,27.34,27.38,16000.0,15.8394,15.8568,15.8336,15.8568,16000.0
2006-08-01 13:00:00,27.39,27.44,27.38,27.43,18200.0,15.8625,15.8915,15.8568,15.8857,18200.0
2006-08-01 13:10:00,27.43,27.45,27.42,27.43,30600.0,15.8857,15.8973,15.8799,15.8857,30600.0
2006-08-01 13:20:00,27.43,27.47,27.42,27.46,33200.0,15.8857,15.9089,15.8799,15.9031,33200.0
2006-08-01 13:30:00,27.47,27.5,27.46,27.49,41900.0,15.9089,15.9262,15.9031,15.9205,41900.0
2006-08-01 13:40:00,27.49,27.5,27.48,27.48,36400.0,15.9205,15.9262,15.9147,15.9147,36400.0
2006-08-01 13:50:00,27.48,27.5,27.45,27.49,52400.0,15.9147,15.9262,15.8973,15.9205,52400.0
2006-08-01 14:00:00,27.49,27.5,27.45,27.45,29600.0,15.9205,15.9262,15.8973,15.8973,29600.0
2006-08-01 14:10:00,27.45,27.5,27.44,27.47,59000.0,15.8973,15.9262,15.8915,15.9089,59000.0
2006-08-01 14:20:00,27.47,27.53,27.47,27.52,72900.0,15.9089,15.9436,15.9089,15.9378,72900.0
2006-08-01 14:30:00,27.52,27.52,27.47,27.49,148700.0,15.9378,15.9378,15.9089,15.9205,148700.0
2006-08-01 14:40:00,27.49,27.5,27.46,27.5,38600.0,15.9205,15.9262,15.9031,15.9262,38600.0
2006-08-01 14:50:00,27.47,27.5,27.43,27.46,31200.0,15.9089,15.9262,15.8857,15.9031,31200.0
2006-08-01 15:00:00,27.45,27.47,27.41,27.44,53900.0,15.8973,15.9089,15.8741,15.8915,53900.0
2006-08-01 15:10:00,27.43,27.44,27.4,27.41,28200.0,15.8857,15.8915,15.8683,15.8741,28200.0
2006-08-01 15:20:00,27.42,27.45,27.41,27.44,32800.0,15.8799,15.8973,15.8741,15.8915,32800.0
2006-08-01 15:30:00,27.44,27.47,27.41,27.46,53500.0,15.8915,15.9089,15.8741,15.9031,53500.0
2006-08-01 15:40:00,27.45,27.52,27.45,27.49,130900.0,15.8973,15.9378,15.8973,15.9205,130900.0
2006-08-01 15:50:00,27.5,27.55,27.48,27.48,180100.0,15.9262,15.9552,15.9147,15.9147,180100.0
2006-08-02 09:30:00,27.49,27.71,27.48,27.55,127800.0,15.9205,16.0479,15.9147,15.9552,127800.0
2006-08-02 09:40:00,27.58,27.75,27.58,27.71,25000.0,15.9726,16.071,15.9726,16.0479,25000.0
2006-08-02 09:50:00,27.71,27.76,27.62,27.66,38300.0,16.0479,16.0768,15.9957,16.0189,38300.0
2006-08-02 10:00:00,27.66,27.69,27.61,27.67,35000.0,16.0189,16.0363,15.99,16.0247,35000.0
2006-08-02 10:10:00,27.67,27.73,27.63,27.64,38000.0,16.0247,16.0595,16.0015,16.0073,38000.0
2006-08-02 10:20:00,27.63,27.68,27.63,27.67,19100.0,16.0015,16.0305,16.0015,16.0247,19100.0
2006-08-02 10:30:00,27.67,27.69,27.54,27.55,46400.0,16.0247,16.0363,15.9494,15.9552,46400.0
2006-08-02 10:40:00,27.55,27.63,27.54,27.59,43000.0,15.9552,16.0015,15.9494,15.9784,43000.0
2006-08-02 10:50:00,27.6,27.67,27.59,27.63,40000.0,15.9842,16.0247,15.9784,16.0015,40000.0
2006-08-02 11:00:00,27.62,27.66,27.59,27.59,32600.0,15.9957,16.0189,15.9784,15.9784,32600.0
2006-08-02 11:10:00,27.61,27.66,27.6,27.65,39600.0,15.99,16.0189,15.9842,16.0131,39600.0
2006-08-02 11:20:00,27.65,27.65,27.62,27.62,31300.0,16.0131,16.0131,15.9957,15.9957,31300.0
2006-08-02 11:30:00,27.62,27.65,27.62,27.62,24700.0,15.9957,16.0131,15.9957,15.9957,24700.0
2006-08-02 11:40:00,27.63,27.67,27.62,27.67,27400.0,16.0015,16.0247,15.9957,16.0247,27400.0
2006-08-02 11:50:00,27.66,27.78,27.65,27.75,132800.0,16.0189,16.0884,16.0131,16.071,132800.0
2006-08-02 12:00:00,27.77,27.8,27.74,27.78,36200.0,16.0826,16.1,16.0652,16.0884,36200.0
2006-08-02 12:10:00,27.77,27.8,27.76,27.8,29800.0,16.0826,16.1,16.0768,16.1,29800.0
2006-08-02 12:20:00,27.8,27.8,27.77,27.8,38500.0,16.1,16.1,16.0826,16.1,38500.0
2006-08-02 12:30:00,27.79,27.8,27.77,27.77,43700.0,16.0942,16.1,16.0826,16.0826,43700.0
2006-08-02 12:40:00,27.77,27.8,27.77,27.77,23400.0,16.0826,16.1,16.0826,16.0826,23400.0
2006-08-02 12:50:00,27.77,27.79,27.75,27.77,31300.0,16.0826,16.0942,16.071,16.0826,31300.0
2006-08-02 13:00:00,27.77,27.78,27.75,27.76,29400.0,16.0826,16.0884,16.071,16.0768,29400.0
2006-08-02 13:10:00,27.76,27.77,27.7,27.76,41500.0,16.0768,16.0826,16.0421,16.0768,41500.0
2006-08-02 13:20:00,27.76,27.78,27.74,27.77,43700.0,16.0768,16.0884,16.0652,16.0826,43700.0
2006-08-02 13:30:00,27.77,27.81,27.75,27.8,87300.0,16.0826,16.1058,16.071,16.1,87300.0
2006-08-02 13:40:00,27.8,27.82,27.79,27.8,44200.0,16.1,16.1116,16.0942,16.1,44200.0
2006-08-02 13:50:00,27.81,27.82,27.79,27.81,27800.0,16.1058,16.1116,16.0942,16.1058,27800.0
2006-08-02 14:00:00,27.81,27.82,27.78,27.79,38500.0,16.1058,16.1116,16.0884,16.0942,38500.0
2006-08-02 14:10:00,27.8,27.8,27.76,27.78,40900.0,16.1,16.1,16.0768,16.0884,40900.0
2006-08-02 14:20:00,27.78,27.8,27.72,27.72,58900.0,16.0884,16.1,16.0537,16.0537,58900.0
2006-08-02 14:30:00,27.72,27.81,27.72,27.81,76900.0,16.0537,16.1058,16.0537,16.1058,76900.0
2006-08-02 14:40:00,27.8,27.85,27.8,27.84,63000.0,16.1,16.1289,16.1,16.1232,63000.0
2006-08-02 14:50:00,27.84,27.87,27.81,27.85,116900.0,16.1232,16.1405,16.1058,16.1289,116900.0
2006-08-02 15:00:00,27.86,27.87,27.83,27.83,48200.0,16.1347,16.1405,16.1174,16.1174,48200.0
2006-08-02 15:10:00,27.84,27.88,27.82,27.86,79600.0,16.1232,16.1463,16.1116,16.1347,79600.0
2006-08-02 15:20:00,27.86,27.86,27.78,27.79,62100.0,16.1347,16.1347,16.0884,16.0942,62100.0
2006-08-02 15:30:00,27.78,27.83,27.77,27.78,132200.0,16.0884,16.1174,16.0826,16.0884,132200.0
2006-08-02 15:40:00,27.78,27.81,27.74,27.74,130900.0,16.0884,16.1058,16.0652,16.0652,130900.0
2006-08-02 15:50:00,27.74,27.8,27.71,27.76,215200.0,16.0652,16.1,16.0479,16.0768,215200.0
2006-08-03 09:30:00,27.73,27.81,27.67,27.73,67300.0,16.0595,16.1058,16.0247,16.0595,67300.0
2006-08-03 09:40:00,27.7,27.8,27.7,27.77,33900.0,16.0421,16.1,16.0421,16.0826,33900.0
2006-08-03 09:50:00,27.78,27.8,27.68,27.71,42000.0,16.0884,16.1,16.0305,16.0479,42000.0
2006-08-03 10:00:00,27.7,27.73,27.56,27.64,59600.0,16.0421,16.0595,15.961,16.0073,59600.0
2006-08-03 10:10:00,27.62,27.64,27.5,27.53,71700.0,15.9957,16.0073,15.9262,15.9436,71700.0
2006-08-03 10:20:00,27.55,27.59,27.51,27.51,26500.0,15.9552,15.9784,15.932,15.932,26500.0
2006-08-03 10:30:00,27.5,27.56,27.5,27.55,32000.0,15.9262,15.961,15.9262,15.9552,32000.0
2006-08-03 10:40:00,27.55,27.55,27.51,27.53,30600.0,15.9552,15.9552,15.932,15.9436,30600.0
2006-08-03 10:50:00,27.53,27.54,27.4,27.44,91200.0,15.9436,15.9494,15.8683,15.8915,91200.0
2006-08-03 11:00:00,27.4,27.43,27.15,27.36,265600.0,15.8683,15.8857,15.7236,15.8452,265600.0
2006-08-03 11:10:00,27.34,27.35,27.21,27.22,141000.0,15.8336,15.8394,15.7583,15.7641,141000.0
2006-08-03 11:20:00,27.21,27.26,27.2,27.25,87700.0,15.7583,15.7873,15.7525,15.7815,87700.0
2006-08-03 11:30:00,27.24,27.25,27.18,27.18,93600.0,15.7757,15.7815,15.7409,15.7409,93600.0
2006-08-03 11:40:00,27.17,27.19,27.11,27.12,82500.0,15.7351,15.7467,15.7004,15.7062,82500.0
2006-08-03 11:50:00,27.12,27.15,27.06,27.13,80900.0,15.7062,15.7236,15.6714,15.712,80900.0
2006-08-03 12:00:00,27.13,27.17,27.12,27.17,49500.0,15.712,15.7351,15.7062,15.7351,49500.0
2006-08-03 12:10:00,27.17,27.26,27.16,27.24,61300.0,15.7351,15.7873,15.7293,15.7757,61300.0
2006-08-03 12:20:00,27.24,27.27,27.24,27.25,53800.0,15.7757,15.793,15.7757,15.7815,53800.0
2006-08-03 12:30:00,27.24,27.26,27.23,27.24,66000.0,15.7757,15.7873,15.7699,15.7757,66000.0
2006-08-03 12:40:00,27.24,27.25,27.17,27.17,45700.0,15.7757,15.7815,15.7351,15.7351,45700.0
2006-08-03 12:50:00,27.18,27.2,27.16,27.16,53400.0,15.7409,15.7525,15.7293,15.7293,53400.0
2006-08-03 13:00:00,27.16,27.2,27.16,27.17,54800.0,15.7293,15.7525,15.7293,15.7351,54800.0
2006-08-03 13:10:00,27.16,27.17,27.07,27.12,89600.0,15.7293,15.7351,15.6772,15.7062,89600.0
2006-08-03 13:20:00,27.13,27.14,27.08,27.09,68300.0,15.712,15.7178,15.683,15.6888,68300.0
2006-08-03 13:30:00,27.1,27.12,27.08,27.08,62500.0,15.6946,15.7062,15.683,15.683,62500.0
2006-08-03 13:40:00,27.08,27.1,27.05,27.06,94800.0,15.683,15.6946,15.6656,15.6714,94800.0
2006-08-03 13:50:00,27.06,27.12,27.05,27.08,75500.0,15.6714,15.7062,15.6656,15.683,75500.0
2006-08-03 14:00:00,27.08,27.13,27.07,27.07,62600.0,15.683,15.712,15.6772,15.6772,62600.0
2006-08-03 14:10:00,27.08,27.15,27.05,27.06,104800.0,15.683,15.7236,15.6656,15.6714,104800.0
2006-08-03 14:20:00,27.05,27.07,27.04,27.06,130000.0,15.6656,15.6772,15.6598,15.6714,130000.0
2006-08-03 14:30:00,27.05,27.06,26.98,26.99,157800.0,15.6656,15.6714,15.6251,15.6309,157800.0
2006-08-03 14:40:00,26.99,27.01,26.97,26.97,87800.0,15.6309,15.6425,15.6193,15.6193,87800.0
2006-08-03 14:50:00,26.98,27.04,26.97,27.01,141400.0,15.6251,15.6598,15.6193,15.6425,141400.0
2006-08-03 15:00:00,27.01,27.07,27.0,27.04,105000.0,15.6425,15.6772,15.6367,15.6598,105000.0
2006-08-03 15:10:00,27.04,27.04,26.97,27.01,104200.0,15.6598,15.6598,15.6193,15.6425,104200.0
2006-08-03 15:20:00,27.01,27.02,26.94,26.95,96700.0,15.6425,15.6483,15.6019,15.6077,96700.0
2006-08-03 15:30:00,26.96,27.05,26.95,27.05,154800.0,15.6135,15.6656,15.6077,15.6656,154800.0
2006-08-03 15:40:00,27.05,27.07,26.95,26.95,172700.0,15.6656,15.6772,15.6077,15.6077,172700.0
2006-08-03 15:50:00,26.96,26.96,26.88,26.92,313900.0,15.6135,15.6135,15.5672,15.5903,313900.0
2006-08-04 09:30:00,26.91,26.97,26.8,26.94,138700.0,15.5846,15.6193,15.5209,15.6019,138700.0
2006-08-04 09:40:00,26.93,26.94,26.79,26.79,124200.0,15.5961,15.6019,15.5151,15.5151,124200.0
2006-08-04 09:50:00,26.81,26.9,26.8,26.84,93900.0,15.5266,15.5788,15.5209,15.544,93900.0
2006-08-04 10:00:00,26.86,26.89,26.81,26.84,87100.0,15.5556,15.573,15.5266,15.544,87100.0
2006-08-04 10:10:00,26.84,26.84,26.8,26.82,125300.0,15.544,15.544,15.5209,15.5324,125300.0
2006-08-04 10:20:00,26.82,26.92,26.81,26.92,86100.0,15.5324,15.5903,15.5266,15.5903,86100.0
2006-08-04 10:30:00,26.92,27.07,26.91,27.04,99000.0,15.5903,15.6772,15.5846,15.6598,99000.0
2006-08-04 10:40:00,27.04,27.2,27.04,27.12,138600.0,15.6598,15.7525,15.6598,15.7062,138600.0
2006-08-04 10:50:00,27.12,27.13,27.11,27.12,65100.0,15.7062,15.712,15.7004,15.7062,65100.0
2006-08-04 11:00:00,27.12,27.21,27.05,27.05,68600.0,15.7062,15.7583,15.6656,15.6656,68600.0
2006-08-04 11:10:00,27.05,27.08,26.98,27.08,152700.0,15.6656,15.683,15.6251,15.683,152700.0
2006-08-04 11:20:00,27.08,27.14,27.08,27.14,37800.0,15.683,15.7178,15.683,15.7178,37800.0
2006-08-04 11:30:00,27.14,27.14,27.08,27.1,42500.0,15.7178,15.7178,15.683,15.6946,42500.0
2006-08-04 11:40:00,27.09,27.1,27.08,27.1,45400.0,15.6888,15.6946,15.683,15.6946,45400.0
2006-08-04 11:50:00,27.1,27.1,27.03,27.05,47000.0,15.6946,15.6946,15.6541,15.6656,47000.0
2006-08-04 12:00:00,27.06,27.1,27.05,27.09,64000.0,15.6714,15.6946,15.6656,15.6888,64000.0
2006-08-04 12:10:00,27.09,27.09,27.0,27.04,79800.0,15.6888,15.6888,15.6367,15.6598,79800.0
2006-08-04 12:20:00,27.04,27.04,27.0,27.01,57800.0,15.6598,15.6598,15.6367,15.6425,57800.0
2006-08-04 12:30:00,27.01,27.02,27.0,27.01,61000.0,15.6425,15.6483,15.6367,15.6425,61000.0
2006-08-04 12:40:00,27.02,27.05,27.02,27.04,43900.0,15.6483,15.6656,15.6483,15.6598,43900.0
2006-08-04 12:50:00,27.04,27.06,26.99,27.04,146600.0,15.6598,15.6714,15.6309,15.6598,146600.0
2006-08-04 13:00:00,27.03,27.06,27.0,27.05,62500.0,15.6541,15.6714,15.6367,15.6656,62500.0
2006-08-04 13:10:00,27.05,27.05,26.95,26.98,53400.0,15.6656,15.6656,15.6077,15.6251,53400.0
2006-08-04 13:20:00,26.98,27.0,26.96,26.97,36000.0,15.6251,15.6367,15.6135,15.6193,36000.0
2006-08-04 13:30:00,26.97,26.99,26.95,26.96,43300.0,15.6193,15.6309,15.6077,15.6135,43300.0
2006-08-04 13:40:00,26.95,27.0,26.95,27.0,36200.0,15.6077,15.6367,15.6077,15.6367,36200.0
2006-08-04 13:50:00,26.99,27.0,26.95,26.98,34500.0,15.6309,15.6367,15.6077,15.6251,34500.0
2006-08-04 14:00:00,26.98,26.98,26.97,26.98,120900.0,15.6251,15.6251,15.6193,15.6251,120900.0
2006-08-04 14:10:00,26.97,26.98,26.92,26.92,90800.0,15.6193,15.6251,15.5903,15.5903,90800.0
2006-08-04 14:20:00,26.93,26.95,26.9,26.93,45500.0,15.5961,15.6077,15.5788,15.5961,45500.0
2006-08-04 14:30:00,26.94,26.98,26.93,26.97,251900.0,15.6019,15.6251,15.5961,15.6193,251900.0
2006-08-04 14:40:00,26.98,27.02,26.95,27.01,77600.0,15.6251,15.6483,15.6077,15.6425,77600.0
2006-08-04 14:50:00,27.01,27.06,26.98,27.0,63600.0,15.6425,15.6714,15.6251,15.6367,63600.0
2006-08-04 15:00:00,26.99,27.04,26.95,26.97,69600.0,15.6309,15.6598,15.6077,15.6193,69600.0
2006-08-04 15:10:00,26.98,27.02,26.97,27.01,163700.0,15.6251,15.6483,15.6193,15.6425,163700.0
2006-08-04 15:20:00,27.02,27.05,27.01,27.02,91800.0,15.6483,15.6656,15.6425,15.6483,91800.0
2006-08-04 15:30:00,27.01,27.11,27.0,27.07,127100.0,15.6425,15.7004,15.6367,15.6772,127100.0
2006-08-04 15:40:00,27.06,27.13,27.05,27.13,152500.0,15.6714,15.712,15.6656,15.712,152500.0
2006-08-04 15:50:00,27.13,27.17,27.13,27.15,171200.0,15.712,15.7351,15.712,15.7236,171200.0
2006-08-07 09:30:00,27.17,27.32,27.15,27.25,86500.0,15.7351,15.822,15.7236,15.7815,86500.0
2006-08-07 09:40:00,27.24,27.42,27.24,27.4,83900.0,15.7757,15.8799,15.7757,15.8683,83900.0
2006-08-07 09:50:00,27.4,27.42,27.36,27.4,101800.0,15.8683,15.8799,15.8452,15.8683,101800.0
2006-08-07 10:00:00,27.39,27.47,27.39,27.43,144000.0,15.8625,15.9089,15.8625,15.8857,144000.0
2006-08-07 10:10:00,27.43,27.53,27.43,27.48,156300.0,15.8857,15.9436,15.8857,15.9147,156300.0
2006-08-07 10:20:00,27.48,27.54,27.47,27.5,202200.0,15.9147,15.9494,15.9089,15.9262,202200.0
2006-08-07 10:30:00,27.5,27.53,27.48,27.48,168500.0,15.9262,15.9436,15.9147,15.9147,168500.0
2006-08-07 10:40:00,27.49,27.51,27.48,27.49,63800.0,15.9205,15.932,15.9147,15.9205,63800.0
2006-08-07 10:50:00,27.48,27.56,27.48,27.5,79600.0,15.9147,15.961,15.9147,15.9262,79600.0
2006-08-07 11:00:00,27.53,27.57,27.52,27.57,45300.0,15.9436,15.9668,15.9378,15.9668,45300.0
2006-08-07 11:10:00,27.57,27.64,27.57,27.61,54600.0,15.9668,16.0073,15.9668,15.99,54600.0
2006-08-07 11:20:00,27.61,27.62,27.57,27.58,54500.0,15.99,15.9957,15.9668,15.9726,54500.0
2006-08-07 11:30:00,27.58,27.61,27.56,27.6,44900.0,15.9726,15.99,15.961,15.9842,44900.0
2006-08-07 11:40:00,27.6,27.61,27.58,27.58,35900.0,15.9842,15.99,15.9726,15.9726,35900.0
2006-08-07 11:50:00,27.58,27.61,27.58,27.6,44400.0,15.9726,15.99,15.9726,15.9842,44400.0
2006-08-07 12:00:00,27.6,27.6,27.58,27.58,35000.0,15.9842,15.9842,15.9726,15.9726,35000.0
2006-08-07 12:10:00,27.58,27.61,27.58,27.6,41800.0,15.9726,15.99,15.9726,15.9842,41800.0
2006-08-07 12:20:00,27.59,27.61,27.59,27.6,43000.0,15.9784,15.99,15.9784,15.9842,43000.0
2006-08-07 12:30:00,27.6,27.6,27.54,27.58,50400.0,15.9842,15.9842,15.9494,15.9726,50400.0
2006-08-07 12:40:00,27.57,27.6,27.57,27.57,49100.0,15.9668,15.9842,15.9668,15.9668,49100.0
2006-08-07 12:50:00,27.58,27.58,27.54,27.55,53000.0,15.9726,15.9726,15.9494,15.9552,53000.0
2006-08-07 13:00:00,27.55,27.6,27.54,27.58,63300.0,15.9552,15.9842,15.9494,15.9726,63300.0
2006-08-07 13:10:00,27.58,27.61,27.58,27.6,62300.0,15.9726,15.99,15.9726,15.9842,62300.0
2006-08-07 13:20:00,27.6,27.61,27.59,27.59,74500.0,15.9842,15.99,15.9784,15.9784,74500.0
2006-08-07 13:30:00,27.6,27.61,27.59,27.59,44200.0,15.9842,15.99,15.9784,15.9784,44200.0
2006-08-07 13:40:00,27.59,27.61,27.58,27.59,47800.0,15.9784,15.99,15.9726,15.9784,47800.0
2006-08-07 13:50:00,27.59,27.6,27.58,27.58,45900.0,15.9784,15.9842,15.9726,15.9726,45900.0
2006-08-07 14:00:00,27.59,27.61,27.57,27.57,120000.0,15.9784,15.99,15.9668,15.9668,120000.0
2006-08-07 14:10:00,27.57,27.59,27.57,27.58,59700.0,15.9668,15.9784,15.9668,15.9726,59700.0
2006-08-07 14:20:00,27.58,27.59,27.57,27.57,50600.0,15.9726,15.9784,15.9668,15.9668,50600.0
2006-08-07 14:30:00,27.58,27.61,27.57,27.61,58300.0,15.9726,15.99,15.9668,15.99,58300.0
2006-08-07 14:40:00,27.62,27.64,27.61,27.61,198100.0,15.9957,16.0073,15.99,15.99,198100.0
2006-08-07 14:50:00,27.61,27.62,27.59,27.59,93100.0,15.99,15.9957,15.9784,15.9784,93100.0
2006-08-07 15:00:00,27.6,27.64,27.59,27.63,228000.0,15.9842,16.0073,15.9784,16.0015,228000.0
2006-08-07 15:10:00,27.63,27.71,27.63,27.71,86900.0,16.0015,16.0479,16.0015,16.0479,86900.0
2006-08-07 15:20:00,27.7,27.78,27.7,27.77,110000.0,16.0421,16.0884,16.0421,16.0826,110000.0
2006-08-07 15:30:00,27.77,27.78,27.69,27.7,121100.0,16.0826,16.0884,16.0363,16.0421,121100.0
2006-08-07 15:40:00,27.69,27.73,27.66,27.72,153800.0,16.0363,16.0595,16.0189,16.0537,153800.0
2006-08-07 15:50:00,27.73,27.75,27.72,27.73,211100.0,16.0595,16.071,16.0537,16.0595,211100.0
2006-08-08 09:30:00,27.9,27.95,27.79,27.79,74000.0,16.1579,16.1869,16.0942,16.0942,74000.0
2006-08-08 09:40:00,27.81,27.91,27.79,27.91,32800.0,16.1058,16.1637,16.0942,16.1637,32800.0
2006-08-08 09:50:00,27.9,27.97,27.86,27.96,56800.0,16.1579,16.1984,16.1347,16.1927,56800.0
2006-08-08 10:00:00,27.97,27.99,27.94,27.96,30800.0,16.1984,16.21,16.1811,16.1927,30800.0
2006-08-08 10:10:00,27.96,28.02,27.95,28.01,285200.0,16.1927,16.2274,16.1869,16.2216,285200.0
2006-08-08 10:20:00,28.01,28.04,27.99,28.01,76600.0,16.2216,16.239,16.21,16.2216,76600.0
2006-08-08 10:30:00,28.01,28.01,27.91,27.95,101200.0,16.2216,16.2216,16.1637,16.1869,101200.0
2006-08-08 10:40:00,27.96,27.97,27.95,27.95,48200.0,16.1927,16.1984,16.1869,16.1869,48200.0
2006-08-08 10:50:00,27.96,28.03,27.95,28.0,272000.0,16.1927,16.2332,16.1869,16.2158,272000.0
2006-08-08 11:00:00,28.0,28.01,27.99,28.0,94700.0,16.2158,16.2216,16.21,16.2158,94700.0
2006-08-08 11:10:00,28.0,28.01,27.93,27.93,90300.0,16.2158,16.2216,16.1753,16.1753,90300.0
2006-08-08 11:20:00,27.93,27.95,27.9,27.91,35000.0,16.1753,16.1869,16.1579,16.1637,35000.0
2006-08-08 11:30:00,27.9,27.92,27.9,27.9,39200.0,16.1579,16.1695,16.1579,16.1579,39200.0
2006-08-08 11:40:00,27.9,27.91,27.87,27.88,38800.0,16.1579,16.1637,16.1405,16.1463,38800.0
2006-08-08 11:50:00,27.88,27.91,27.87,27.9,42000.0,16.1463,16.1637,16.1405,16.1579,42000.0
2006-08-08 12:00:00,27.9,27.91,27.9,27.9,32800.0,16.1579,16.1637,16.1579,16.1579,32800.0
2006-08-08 12:10:00,27.9,27.91,27.9,27.91,19300.0,16.1579,16.1637,16.1579,16.1637,19300.0
2006-08-08 12:20:00,27.91,27.91,27.9,27.9,31700.0,16.1637,16.1637,16.1579,16.1579,31700.0
2006-08-08 12:30:00,27.9,27.91,27.9,27.91,25700.0,16.1579,16.1637,16.1579,16.1637,25700.0
2006-08-08 12:40:00,27.91,27.92,27.9,27.91,42400.0,16.1637,16.1695,16.1579,16.1637,42400.0
2006-08-08 12:50:00,27.92,27.93,27.9,27.93,75100.0,16.1695,16.1753,16.1579,16.1753,75100.0
2006-08-08 13:00:00,27.93,27.99,27.91,27.97,106100.0,16.1753,16.21,16.1637,16.1984,106100.0
2006-08-08 13:10:00,27.96,28.05,27.96,28.03,129800.0,16.1927,16.2448,16.1927,16.2332,129800.0
2006-08-08 13:20:00,28.04,28.05,27.98,28.0,126800.0,16.239,16.2448,16.2042,16.2158,126800.0
2006-08-08 13:30:00,28.0,28.01,27.95,27.95,85900.0,16.2158,16.2216,16.1869,16.1869,85900.0
2006-08-08 13:40:00,27.96,27.97,27.9,27.9,65900.0,16.1927,16.1984,16.1579,16.1579,65900.0
2006-08-08 13:50:00,27.91,27.92,27.88,27.89,80000.0,16.1637,16.1695,16.1463,16.1521,80000.0
2006-08-08 14:00:00,27.89,27.9,27.87,27.9,39200.0,16.1521,16.1579,16.1405,16.1579,39200.0
2006-08-08 14:10:00,27.89,28.0,27.86,27.99,95200.0,16.1521,16.2158,16.1347,16.21,95200.0
2006-08-08 14:20:00,27.99,28.0,27.87,27.94,138300.0,16.21,16.2158,16.1405,16.1811,138300.0
2006-08-08 14:30:00,27.95,27.97,27.83,27.87,86300.0,16.1869,16.1984,16.1174,16.1405,86300.0
2006-08-08 14:40:00,27.88,27.97,27.87,27.93,69700.0,16.1463,16.1984,16.1405,16.1753,69700.0
2006-08-08 14:50:00,27.92,27.95,27.87,27.87,84600.0,16.1695,16.1869,16.1405,16.1405,84600.0
2006-08-08 15:00:00,27.88,27.9,27.65,27.75,157400.0,16.1463,16.1579,16.0131,16.071,157400.0
2006-08-08 15:10:00,27.74,27.75,27.7,27.72,90900.0,16.0652,16.071,16.0421,16.0537,90900.0
2006-08-08 15:20:00,27.72,27.74,27.63,27.7,118600.0,16.0537,16.0652,16.0015,16.0421,118600.0
2006-08-08 15:30:00,27.7,27.71,27.62,27.65,110300.0,16.0421,16.0479,15.9957,16.0131,110300.0
2006-08-08 15:40:00,27.65,27.68,27.62,27.66,103200.0,16.0131,16.0305,15.9957,16.0189,103200.0
2006-08-08 15:50:00,27.66,27.71,27.63,27.69,144000.0,16.0189,16.0479,16.0015,16.0363,144000.0
2006-08-09 09:30:00,27.78,27.96,27.76,27.96,104500.0,16.0884,16.1927,16.0768,16.1927,104500.0
2006-08-09 09:40:00,27.96,28.05,27.92,27.92,93000.0,16.1927,16.2448,16.1695,16.1695,93000.0
2006-08-09 09:50:00,27.91,28.03,27.89,27.99,148600.0,16.1637,16.2332,16.1521,16.21,148600.0
2006-08-09 10:00:00,28.0,28.04,27.91,28.01,74600.0,16.2158,16.239,16.1637,16.2216,74600.0
2006-08-09 10:10:00,28.01,28.07,28.0,28.02,90500.0,16.2216,16.2564,16.2158,16.2274,90500.0
2006-08-09 10:20:00,28.02,28.05,28.02,28.04,56300.0,16.2274,16.2448,16.2274,16.239,56300.0
2006-08-09 10:30:00,28.05,28.07,28.03,28.05,91900.0,16.2448,16.2564,16.2332,16.2448,91900.0
2006-08-09 10:40:00,28.04,28.06,27.99,28.01,111000.0,16.239,16.2506,16.21,16.2216,111000.0
2006-08-09 10:50:00,28.01,28.06,28.0,28.05,54400.0,16.2216,16.2506,16.2158,16.2448,54400.0
2006-08-09 11:00:00,28.06,28.11,28.06,28.1,66800.0,16.2506,16.2795,16.2506,16.2737,66800.0
2006-08-09 11:10:00,28.11,28.16,28.1,28.16,75000.0,16.2795,16.3085,16.2737,16.3085,75000.0
2006-08-09 11:20:00,28.15,28.19,28.15,28.17,67300.0,16.3027,16.3259,16.3027,16.3143,67300.0
2006-08-09 11:30:00,28.17,28.24,28.17,28.2,70700.0,16.3143,16.3548,16.3143,16.3316,70700.0
2006-08-09 11:40:00,28.2,28.24,28.15,28.15,58600.0,16.3316,16.3548,16.3027,16.3027,58600.0
2006-08-09 11:50:00,28.16,28.17,28.12,28.13,44500.0,16.3085,16.3143,16.2853,16.2911,44500.0
2006-08-09 12:00:00,28.15,28.15,28.1,28.12,57800.0,16.3027,16.3027,16.2737,16.2853,57800.0
2006-08-09 12:10:00,28.12,28.12,28.08,28.08,41200.0,16.2853,16.2853,16.2621,16.2621,41200.0
2006-08-09 12:20:00,28.08,28.12,28.08,28.09,28200.0,16.2621,16.2853,16.2621,16.2679,28200.0
2006-08-09 12:30:00,28.1,28.1,28.08,28.09,44200.0,16.2737,16.2737,16.2621,16.2679,44200.0
2006-08-09 12:40:00,28.09,28.11,28.07,28.08,70400.0,16.2679,16.2795,16.2564,16.2621,70400.0
2006-08-09 12:50:00,28.08,28.09,28.05,28.06,48300.0,16.2621,16.2679,16.2448,16.2506,48300.0
2006-08-09 13:00:00,28.06,28.08,28.04,28.04,32700.0,16.2506,16.2621,16.239,16.239,32700.0
2006-08-09 13:10:00,28.03,28.05,28.0,28.01,20300.0,16.2332,16.2448,16.2158,16.2216,20300.0
2006-08-09 13:20:00,28.0,28.01,27.99,28.0,29800.0,16.2158,16.2216,16.21,16.2158,29800.0
2006-08-09 13:30:00,28.0,28.02,28.0,28.0,42700.0,16.2158,16.2274,16.2158,16.2158,42700.0
2006-08-09 13:40:00,28.0,28.02,27.99,28.0,55800.0,16.2158,16.2274,16.21,16.2158,55800.0
2006-08-09 13:50:00,28.0,28.01,27.96,27.97,45900.0,16.2158,16.2216,16.1927,16.1984,45900.0
2006-08-09 14:00:00,27.96,27.98,27.94,27.98,61300.0,16.1927,16.2042,16.1811,16.2042,61300.0
2006-08-09 14:10:00,27.98,27.98,27.9,27.91,45200.0,16.2042,16.2042,16.1579,16.1637,45200.0
2006-08-09 14:20:00,27.91,27.97,27.9,27.94,49800.0,16.1637,16.1984,16.1579,16.1811,49800.0
2006-08-09 14:30:00,27.93,27.95,27.93,27.94,53300.0,16.1753,16.1869,16.1753,16.1811,53300.0
2006-08-09 14:40:00,27.94,27.96,27.89,27.89,53200.0,16.1811,16.1927,16.1521,16.1521,53200.0
2006-08-09 14:50:00,27.88,27.88,27.82,27.84,53200.0,16.1463,16.1463,16.1116,16.1232,53200.0
2006-08-09 15:00:00,27.84,27.84,27.77,27.78,59100.0,16.1232,16.1232,16.0826,16.0884,59100.0
2006-08-09 15:10:00,27.79,27.79,27.74,27.77,47400.0,16.0942,16.0942,16.0652,16.0826,47400.0
2006-08-09 15:20:00,27.76,27.8,27.75,27.8,73000.0,16.0768,16.1,16.071,16.1,73000.0
2006-08-09 15:30:00,27.8,27.81,27.71,27.75,78400.0,16.1,16.1058,16.0479,16.071,78400.0
2006-08-09 15:40:00,27.74,27.77,27.7,27.71,91800.0,16.0652,16.0826,16.0421,16.0479,91800.0
2006-08-09 15:50:00,27.71,27.72,27.6,27.69,153000.0,16.0479,16.0537,15.9842,16.0363,153000.0
2006-08-10 09:30:00,27.7,27.75,27.62,27.67,48100.0,16.0421,16.071,15.9957,16.0247,48100.0
2006-08-10 09:40:00,27.66,27.95,27.66,27.8,48800.0,16.0189,16.1869,16.0189,16.1,48800.0
2006-08-10 09:50:00,27.78,27.88,27.76,27.83,29700.0,16.0884,16.1463,16.0768,16.1174,29700.0
2006-08-10 10:00:00,27.82,27.87,27.81,27.84,40200.0,16.1116,16.1405,16.1058,16.1232,40200.0
2006-08-10 10:10:00,27.84,27.85,27.76,27.77,49900.0,16.1232,16.1289,16.0768,16.0826,49900.0
2006-08-10 10:20:00,27.77,27.79,27.69,27.77,58100.0,16.0826,16.0942,16.0363,16.0826,58100.0
2006-08-10 10:30:00,27.78,27.86,27.75,27.86,46100.0,16.0884,16.1347,16.071,16.1347,46100.0
2006-08-10 10:40:00,27.86,28.0,27.85,27.97,46500.0,16.1347,16.2158,16.1289,16.1984,46500.0
2006-08-10 10:50:00,27.98,27.98,27.92,27.94,26700.0,16.2042,16.2042,16.1695,16.1811,26700.0
2006-08-10 11:00:00,27.94,28.0,27.91,27.96,28700.0,16.1811,16.2158,16.1637,16.1927,28700.0
2006-08-10 11:10:00,27.98,28.06,27.98,28.05,55200.0,16.2042,16.2506,16.2042,16.2448,55200.0
2006-08-10 11:20:00,28.04,28.07,27.98,28.0,42000.0,16.239,16.2564,16.2042,16.2158,42000.0
2006-08-10 11:30:00,28.01,28.04,27.98,28.01,48100.0,16.2216,16.239,16.2042,16.2216,48100.0
2006-08-10 11:40:00,28.02,28.1,28.0,28.07,51900.0,16.2274,16.2737,16.2158,16.2564,51900.0
2006-08-10 11:50:00,28.07,28.13,28.06,28.11,36000.0,16.2564,16.2911,16.2506,16.2795,36000.0
2006-08-10 12:00:00,28.12,28.2,28.11,28.2,67600.0,16.2853,16.3316,16.2795,16.3316,67600.0
2006-08-10 12:10:00,28.2,28.3,28.19,28.28,78000.0,16.3316,16.3896,16.3259,16.378,78000.0
2006-08-10 12:20:00,28.3,28.38,28.25,28.34,77200.0,16.3896,16.4359,16.3606,16.4127,77200.0
2006-08-10 12:30:00,28.34,28.36,28.28,28.29,60300.0,16.4127,16.4243,16.378,16.3838,60300.0
2006-08-10 12:40:00,28.3,28.3,28.14,28.15,86600.0,16.3896,16.3896,16.2969,16.3027,86600.0
2006-08-10 12:50:00,28.17,28.17,28.09,28.15,90000.0,16.3143,16.3143,16.2679,16.3027,90000.0
2006-08-10 13:00:00,28.16,28.16,28.11,28.13,22300.0,16.3085,16.3085,16.2795,16.2911,22300.0
2006-08-10 13:10:00,28.13,28.16,28.11,28.14,26300.0,16.2911,16.3085,16.2795,16.2969,26300.0
2006-08-10 13:20:00,28.14,28.15,28.1,28.13,29400.0,16.2969,16.3027,16.2737,16.2911,29400.0
2006-08-10 13:30:00,28.12,28.13,28.0,28.02,64500.0,16.2853,16.2911,16.2158,16.2274,64500.0
2006-08-10 13:40:00,28.02,28.06,28.0,28.03,61800.0,16.2274,16.2506,16.2158,16.2332,61800.0
2006-08-10 13:50:00,28.04,28.07,28.02,28.05,33400.0,16.239,16.2564,16.2274,16.2448,33400.0
2006-08-10 14:00:00,28.05,28.14,28.05,28.08,51400.0,16.2448,16.2969,16.2448,16.2621,51400.0
2006-08-10 14:10:00,28.08,28.11,28.03,28.08,57500.0,16.2621,16.2795,16.2332,16.2621,57500.0
2006-08-10 14:20:00,28.08,28.11,28.01,28.01,77000.0,16.2621,16.2795,16.2216,16.2216,77000.0
2006-08-10 14:30:00,28.02,28.07,28.0,28.07,34200.0,16.2274,16.2564,16.2158,16.2564,34200.0
2006-08-10 14:40:00,28.07,28.09,27.98,27.98,41700.0,16.2564,16.2679,16.2042,16.2042,41700.0
2006-08-10 14:50:00,27.99,28.04,27.98,28.03,37700.0,16.21,16.239,16.2042,16.2332,37700.0
2006-08-10 15:00:00,28.03,28.05,27.99,28.03,33600.0,16.2332,16.2448,16.21,16.2332,33600.0
2006-08-10 15:10:00,28.04,28.07,28.0,28.03,46400.0,16.239,16.2564,16.2158,16.2332,46400.0
2006-08-10 15:20:00,28.05,28.07,27.97,27.97,39700.0,16.2448,16.2564,16.1984,16.1984,39700.0
2006-08-10 15:30:00,27.98,28.02,27.97,28.01,52500.0,16.2042,16.2274,16.1984,16.2216,52500.0
2006-08-10 15:40:00,28.01,28.06,28.01,28.04,61900.0,16.2216,16.2506,16.2216,16.239,61900.0
2006-08-10 15:50:00,28.04,28.05,27.99,28.0,80000.0,16.239,16.2448,16.21,16.2158,80000.0
2006-08-11 09:30:00,27.89,27.97,27.85,27.92,52100.0,16.1521,16.1984,16.1289,16.1695,52100.0
2006-08-11 09:40:00,27.91,28.25,27.91,28.25,34400.0,16.1637,16.3606,16.1637,16.3606,34400.0
2006-08-11 09:50:00,28.25,28.33,27.96,28.11,71800.0,16.3606,16.4069,16.1927,16.2795,71800.0
2006-08-11 10:00:00,28.11,28.14,28.04,28.12,25200.0,16.2795,16.2969,16.239,16.2853,25200.0
2006-08-11 10:10:00,28.12,28.12,28.04,28.06,35300.0,16.2853,16.2853,16.239,16.2506,35300.0
2006-08-11 10:20:00,28.07,28.08,28.04,28.06,17100.0,16.2564,16.2621,16.239,16.2506,17100.0
2006-08-11 10:30:00,28.07,28.1,28.03,28.08,31500.0,16.2564,16.2737,16.2332,16.2621,31500.0
2006-08-11 10:40:00,28.07,28.13,28.05,28.13,20500.0,16.2564,16.2911,16.2448,16.2911,20500.0
2006-08-11 10:50:00,28.12,28.19,28.1,28.16,35300.0,16.2853,16.3259,16.2737,16.3085,35300.0
2006-08-11 11:00:00,28.16,28.2,28.16,28.18,35700.0,16.3085,16.3316,16.3085,16.3201,35700.0
2006-08-11 11:10:00,28.17,28.18,28.13,28.14,46600.0,16.3143,16.3201,16.2911,16.2969,46600.0
2006-08-11 11:20:00,28.14,28.19,28.12,28.14,68100.0,16.2969,16.3259,16.2853,16.2969,68100.0
2006-08-11 11:30:00,28.13,28.13,28.1,28.1,53400.0,16.2911,16.2911,16.2737,16.2737,53400.0
2006-08-11 11:40:00,28.1,28.11,28.09,28.1,27700.0,16.2737,16.2795,16.2679,16.2737,27700.0
2006-08-11 11:50:00,28.09,28.1,28.08,28.08,32300.0,16.2679,16.2737,16.2621,16.2621,32300.0
2006-08-11 12:00:00,28.08,28.09,28.03,28.03,38600.0,16.2621,16.2679,16.2332,16.2332,38600.0
2006-08-11 12:10:00,28.04,28.05,27.95,27.97,48900.0,16.239,16.2448,16.1869,16.1984,48900.0
2006-08-11 12:20:00,27.97,28.02,27.95,27.97,23200.0,16.1984,16.2274,16.1869,16.1984,23200.0
2006-08-11 12:30:00,27.98,28.02,27.98,28.02,15100.0,16.2042,16.2274,16.2042,16.2274,15100.0
2006-08-11 12:40:00,28.01,28.01,27.97,27.99,19800.0,16.2216,16.2216,16.1984,16.21,19800.0
2006-08-11 12:50:00,27.99,28.01,27.97,27.99,23100.0,16.21,16.2216,16.1984,16.21,23100.0
2006-08-11 13:00:00,27.99,28.01,27.94,27.95,32000.0,16.21,16.2216,16.1811,16.1869,32000.0
2006-08-11 13:10:00,27.95,27.96,27.86,27.87,43600.0,16.1869,16.1927,16.1347,16.1405,43600.0
2006-08-11 13:20:00,27.87,27.89,27.85,27.89,19900.0,16.1405,16.1521,16.1289,16.1521,19900.0
2006-08-11 13:30:00,27.89,27.95,27.88,27.94,22100.0,16.1521,16.1869,16.1463,16.1811,22100.0
2006-08-11 13:40:00,27.94,27.96,27.9,27.91,21800.0,16.1811,16.1927,16.1579,16.1637,21800.0
2006-08-11 13:50:00,27.9,27.93,27.9,27.91,25500.0,16.1579,16.1753,16.1579,16.1637,25500.0
2006-08-11 14:00:00,27.92,27.96,27.91,27.93,59700.0,16.1695,16.1927,16.1637,16.1753,59700.0
2006-08-11 14:10:00,27.94,27.95,27.92,27.95,43200.0,16.1811,16.1869,16.1695,16.1869,43200.0
2006-08-11 14:20:00,27.94,28.0,27.93,27.96,49100.0,16.1811,16.2158,16.1753,16.1927,49100.0
2006-08-11 14:30:00,27.96,28.03,27.95,27.97,84800.0,16.1927,16.2332,16.1869,16.1984,84800.0
2006-08-11 14:40:00,27.97,27.98,27.96,27.97,32100.0,16.1984,16.2042,16.1927,16.1984,32100.0
2006-08-11 14:50:00,27.97,27.98,27.91,27.93,55600.0,16.1984,16.2042,16.1637,16.1753,55600.0
2006-08-11 15:00:00,27.93,27.94,27.86,27.92,52300.0,16.1753,16.1811,16.1347,16.1695,52300.0
2006-08-11 15:10:00,27.91,27.92,27.81,27.84,77400.0,16.1637,16.1695,16.1058,16.1232,77400.0
2006-08-11 15:20:00,27.85,27.93,27.84,27.93,37000.0,16.1289,16.1753,16.1232,16.1753,37000.0
2006-08-11 15:30:00,27.91,27.96,27.91,27.96,47700.0,16.1637,16.1927,16.1637,16.1927,47700.0
2006-08-11 15:40:00,27.96,28.03,27.96,27.97,67300.0,16.1927,16.2332,16.1927,16.1984,67300.0
2006-08-11 15:50:00,27.96,28.02,27.95,27.95,77900.0,16.1927,16.2274,16.1869,16.1869,77900.0
2006-08-14 09:30:00,28.0,28.22,27.89,28.02,110400.0,16.2158,16.3432,16.1521,16.2274,110400.0
2006-08-14 09:40:00,28.0,28.44,28.0,28.32,139700.0,16.2158,16.4706,16.2158,16.4011,139700.0
2006-08-14 09:50:00,28.32,28.42,28.18,28.31,108800.0,16.4011,16.4591,16.3201,16.3953,108800.0
2006-08-14 10:00:00,28.32,28.34,28.21,28.22,83200.0,16.4011,16.4127,16.3374,16.3432,83200.0
2006-08-14 10:10:00,28.2,28.22,28.03,28.1,59200.0,16.3316,16.3432,16.2332,16.2737,59200.0
2006-08-14 10:20:00,28.11,28.26,28.08,28.17,53300.0,16.2795,16.3664,16.2621,16.3143,53300.0
2006-08-14 10:30:00,28.19,28.3,28.1,28.1,74300.0,16.3259,16.3896,16.2737,16.2737,74300.0
2006-08-14 10:40:00,28.08,28.08,27.78,27.78,102600.0,16.2621,16.2621,16.0884,16.0884,102600.0
2006-08-14 10:50:00,27.78,28.02,27.77,28.02,127700.0,16.0884,16.2274,16.0826,16.2274,127700.0
2006-08-14 11:00:00,28.03,28.23,28.03,28.21,73400.0,16.2332,16.349,16.2332,16.3374,73400.0
2006-08-14 11:10:00,28.21,28.35,28.17,28.29,139900.0,16.3374,16.4185,16.3143,16.3838,139900.0
2006-08-14 11:20:00,28.28,28.3,28.17,28.19,100700.0,16.378,16.3896,16.3143,16.3259,100700.0
2006-08-14 11:30:00,28.19,28.22,28.11,28.11,44200.0,16.3259,16.3432,16.2795,16.2795,44200.0
2006-08-14 11:40:00,28.11,28.23,28.11,28.21,42600.0,16.2795,16.349,16.2795,16.3374,42600.0
2006-08-14 11:50:00,28.22,28.23,28.2,28.21,32800.0,16.3432,16.349,16.3316,16.3374,32800.0
2006-08-14 12:00:00,28.21,28.23,28.17,28.18,24300.0,16.3374,16.349,16.3143,16.3201,24300.0
2006-08-14 12:10:00,28.18,28.25,28.18,28.23,32400.0,16.3201,16.3606,16.3201,16.349,32400.0
2006-08-14 12:20:00,28.23,28.24,28.2,28.24,38900.0,16.349,16.3548,16.3316,16.3548,38900.0
2006-08-14 12:30:00,28.24,28.27,28.22,28.23,39100.0,16.3548,16.3722,16.3432,16.349,39100.0
2006-08-14 12:40:00,28.24,28.25,28.22,28.24,35300.0,16.3548,16.3606,16.3432,16.3548,35300.0
2006-08-14 12:50:00,28.23,28.24,28.21,28.22,17300.0,16.349,16.3548,16.3374,16.3432,17300.0
2006-08-14 13:00:00,28.22,28.24,28.15,28.2,48100.0,16.3432,16.3548,16.3027,16.3316,48100.0
2006-08-14 13:10:00,28.2,28.21,28.17,28.2,26000.0,16.3316,16.3374,16.3143,16.3316,26000.0
2006-08-14 13:20:00,28.2,28.24,28.2,28.23,24300.0,16.3316,16.3548,16.3316,16.349,24300.0
2006-08-14 13:30:00,28.23,28.25,28.22,28.25,35900.0,16.349,16.3606,16.3432,16.3606,35900.0
2006-08-14 13:40:00,28.25,28.25,28.23,28.25,46000.0,16.3606,16.3606,16.349,16.3606,46000.0
2006-08-14 13:50:00,28.24,28.26,28.15,28.17,51000.0,16.3548,16.3664,16.3027,16.3143,51000.0
2006-08-14 14:00:00,28.16,28.22,28.13,28.22,54700.0,16.3085,16.3432,16.2911,16.3432,54700.0
2006-08-14 14:10:00,28.21,28.21,28.17,28.18,32700.0,16.3374,16.3374,16.3143,16.3201,32700.0
2006-08-14 14:20:00,28.17,28.17,28.05,28.11,68000.0,16.3143,16.3143,16.2448,16.2795,68000.0
2006-08-14 14:30:00,28.1,28.21,28.09,28.19,37500.0,16.2737,16.3374,16.2679,16.3259,37500.0
2006-08-14 14:40:00,28.21,28.25,28.2,28.24,68000.0,16.3374,16.3606,16.3316,16.3548,68000.0
2006-08-14 14:50:00,28.23,28.25,28.15,28.25,56000.0,16.349,16.3606,16.3027,16.3606,56000.0
2006-08-14 15:00:00,28.24,28.24,28.04,28.13,76100.0,16.3548,16.3548,16.239,16.2911,76100.0
2006-08-14 15:10:00,28.13,28.18,28.09,28.16,25100.0,16.2911,16.3201,16.2679,16.3085,25100.0
2006-08-14 15:20:00,28.16,28.18,28.11,28.13,30100.0,16.3085,16.3201,16.2795,16.2911,30100.0
2006-08-14 15:30:00,28.13,28.27,28.08,28.25,100400.0,16.2911,16.3722,16.2621,16.3606,100400.0
2006-08-14 15:40:00,28.25,28.29,28.2,28.26,92200.0,16.3606,16.3838,16.3316,16.3664,92200.0
2006-08-14 15:50:00,28.25,28.3,28.21,28.21,103100.0,16.3606,16.3896,16.3374,16.3374,103100.0
2006-08-15 09:30:00,28.25,28.44,27.73,28.37,79700.0,16.3606,16.4706,16.0595,16.4301,79700.0
2006-08-15 09:40:00,28.35,28.42,28.25,28.27,38500.0,16.4185,16.4591,16.3606,16.3722,38500.0
2006-08-15 09:50:00,28.3,28.36,28.28,28.3,34000.0,16.3896,16.4243,16.378,16.3896,34000.0
2006-08-15 10:00:00,28.31,28.35,28.25,28.35,49800.0,16.3953,16.4185,16.3606,16.4185,49800.0
2006-08-15 10:10:00,28.34,28.36,28.27,28.27,35400.0,16.4127,16.4243,16.3722,16.3722,35400.0
2006-08-15 10:20:00,28.27,28.43,28.27,28.37,87200.0,16.3722,16.4648,16.3722,16.4301,87200.0
2006-08-15 10:30:00,28.37,28.38,28.3,28.35,24700.0,16.4301,16.4359,16.3896,16.4185,24700.0
2006-08-15 10:40:00,28.35,28.45,28.35,28.38,47600.0,16.4185,16.4764,16.4185,16.4359,47600.0
2006-08-15 10:50:00,28.39,28.42,28.38,28.4,27100.0,16.4417,16.4591,16.4359,16.4475,27100.0
2006-08-15 11:00:00,28.39,28.42,28.37,28.4,40500.0,16.4417,16.4591,16.4301,16.4475,40500.0
2006-08-15 11:10:00,28.39,28.4,28.32,28.34,56700.0,16.4417,16.4475,16.4011,16.4127,56700.0
2006-08-15 11:20:00,28.34,28.49,28.34,28.4,90800.0,16.4127,16.4996,16.4127,16.4475,90800.0
2006-08-15 11:30:00,28.4,28.41,28.3,28.31,40400.0,16.4475,16.4533,16.3896,16.3953,40400.0
2006-08-15 11:40:00,28.32,28.35,28.31,28.34,26000.0,16.4011,16.4185,16.3953,16.4127,26000.0
2006-08-15 11:50:00,28.35,28.38,28.34,28.34,28200.0,16.4185,16.4359,16.4127,16.4127,28200.0
2006-08-15 12:00:00,28.34,28.36,28.31,28.34,39000.0,16.4127,16.4243,16.3953,16.4127,39000.0
2006-08-15 12:10:00,28.32,28.37,28.32,28.37,31000.0,16.4011,16.4301,16.4011,16.4301,31000.0
2006-08-15 12:20:00,28.37,28.42,28.34,28.37,51700.0,16.4301,16.4591,16.4127,16.4301,51700.0
2006-08-15 12:30:00,28.38,28.4,28.35,28.39,17500.0,16.4359,16.4475,16.4185,16.4417,17500.0
2006-08-15 12:40:00,28.39,28.4,28.35,28.35,34100.0,16.4417,16.4475,16.4185,16.4185,34100.0
2006-08-15 12:50:00,28.36,28.39,28.35,28.36,21600.0,16.4243,16.4417,16.4185,16.4243,21600.0
2006-08-15 13:00:00,28.36,28.36,28.32,28.32,34600.0,16.4243,16.4243,16.4011,16.4011,34600.0
2006-08-15 13:10:00,28.32,28.36,28.31,28.31,28700.0,16.4011,16.4243,16.3953,16.3953,28700.0
2006-08-15 13:20:00,28.31,28.36,28.31,28.33,30000.0,16.3953,16.4243,16.3953,16.4069,30000.0
2006-08-15 13:30:00,28.34,28.44,28.34,28.44,51300.0,16.4127,16.4706,16.4127,16.4706,51300.0
2006-08-15 13:40:00,28.45,28.48,28.38,28.38,39000.0,16.4764,16.4938,16.4359,16.4359,39000.0
2006-08-15 13:50:00,28.4,28.47,28.4,28.46,36100.0,16.4475,16.488,16.4475,16.4822,36100.0
2006-08-15 14:00:00,28.45,28.47,28.42,28.42,43700.0,16.4764,16.488,16.4591,16.4591,43700.0
2006-08-15 14:10:00,28.43,28.48,28.42,28.45,59100.0,16.4648,16.4938,16.4591,16.4764,59100.0
2006-08-15 14:20:00,28.45,28.47,28.44,28.46,45500.0,16.4764,16.488,16.4706,16.4822,45500.0
2006-08-15 14:30:00,28.47,28.47,28.44,28.47,57500.0,16.488,16.488,16.4706,16.488,57500.0
2006-08-15 14:40:00,28.47,28.5,28.46,28.5,50500.0,16.488,16.5054,16.4822,16.5054,50500.0
2006-08-15 14:50:00,28.49,28.53,28.49,28.5,53700.0,16.4996,16.5228,16.4996,16.5054,53700.0
2006-08-15 15:00:00,28.5,28.5,28.42,28.47,42400.0,16.5054,16.5054,16.4591,16.488,42400.0
2006-08-15 15:10:00,28.46,28.5,28.45,28.45,34000.0,16.4822,16.5054,16.4764,16.4764,34000.0
2006-08-15 15:20:00,28.45,28.51,28.45,28.5,51600.0,16.4764,16.5112,16.4764,16.5054,51600.0
2006-08-15 15:30:00,28.49,28.53,28.46,28.52,57200.0,16.4996,16.5228,16.4822,16.517,57200.0
2006-08-15 15:40:00,28.53,28.53,28.46,28.53,92500.0,16.5228,16.5228,16.4822,16.5228,92500.0
2006-08-15 15:50:00,28.53,28.54,28.5,28.54,110800.0,16.5228,16.5286,16.5054,16.5286,110800.0
2006-08-16 09:30:00,28.85,28.88,28.7,28.78,139200.0,16.7081,16.7255,16.6212,16.6675,139200.0
2006-08-16 09:40:00,28.78,28.88,28.68,28.83,95600.0,16.6675,16.7255,16.6096,16.6965,95600.0
2006-08-16 09:50:00,28.83,28.85,28.75,28.85,43500.0,16.6965,16.7081,16.6502,16.7081,43500.0
2006-08-16 10:00:00,28.85,28.85,28.79,28.8,57700.0,16.7081,16.7081,16.6733,16.6791,57700.0
2006-08-16 10:10:00,28.79,28.81,28.75,28.78,61800.0,16.6733,16.6849,16.6502,16.6675,61800.0
2006-08-16 10:20:00,28.78,28.81,28.75,28.81,60100.0,16.6675,16.6849,16.6502,16.6849,60100.0
2006-08-16 10:30:00,28.81,28.83,28.79,28.79,98500.0,16.6849,16.6965,16.6733,16.6733,98500.0
2006-08-16 10:40:00,28.79,28.84,28.79,28.82,49300.0,16.6733,16.7023,16.6733,16.6907,49300.0
2006-08-16 10:50:00,28.82,28.86,28.8,28.85,55100.0,16.6907,16.7139,16.6791,16.7081,55100.0
2006-08-16 11:00:00,28.86,28.87,28.84,28.84,36700.0,16.7139,16.7197,16.7023,16.7023,36700.0
2006-08-16 11:10:00,28.84,28.85,28.8,28.81,64800.0,16.7023,16.7081,16.6791,16.6849,64800.0
2006-08-16 11:20:00,28.8,28.83,28.78,28.79,81900.0,16.6791,16.6965,16.6675,16.6733,81900.0
2006-08-16 11:30:00,28.78,28.81,28.76,28.79,47700.0,16.6675,16.6849,16.656,16.6733,47700.0
2006-08-16 11:40:00,28.79,28.82,28.76,28.79,63000.0,16.6733,16.6907,16.656,16.6733,63000.0
2006-08-16 11:50:00,28.79,28.8,28.75,28.76,43400.0,16.6733,16.6791,16.6502,16.656,43400.0
2006-08-16 12:00:00,28.75,28.8,28.74,28.77,44000.0,16.6502,16.6791,16.6444,16.6618,44000.0
2006-08-16 12:10:00,28.77,28.8,28.75,28.79,26000.0,16.6618,16.6791,16.6502,16.6733,26000.0
2006-08-16 12:20:00,28.8,28.81,28.78,28.8,14900.0,16.6791,16.6849,16.6675,16.6791,14900.0
2006-08-16 12:30:00,28.79,28.82,28.79,28.82,13500.0,16.6733,16.6907,16.6733,16.6907,13500.0
2006-08-16 12:40:00,28.82,28.82,28.8,28.81,26100.0,16.6907,16.6907,16.6791,16.6849,26100.0
2006-08-16 12:50:00,28.8,28.83,28.8,28.82,37900.0,16.6791,16.6965,16.6791,16.6907,37900.0
2006-08-16 13:00:00,28.81,28.87,28.8,28.87,44400.0,16.6849,16.7197,16.6791,16.7197,44400.0
2006-08-16 13:10:00,28.85,28.93,28.85,28.89,48200.0,16.7081,16.7544,16.7081,16.7312,48200.0
2006-08-16 13:20:00,28.91,28.93,28.89,28.91,38100.0,16.7428,16.7544,16.7312,16.7428,38100.0
2006-08-16 13:30:00,28.91,28.98,28.89,28.9,51700.0,16.7428,16.7834,16.7312,16.737,51700.0
2006-08-16 13:40:00,28.9,28.95,28.89,28.95,60200.0,16.737,16.766,16.7312,16.766,60200.0
2006-08-16 13:50:00,28.95,29.01,28.94,29.0,80800.0,16.766,16.8007,16.7602,16.795,80800.0
2006-08-16 14:00:00,29.0,29.08,28.96,29.0,69700.0,16.795,16.8413,16.7718,16.795,69700.0
2006-08-16 14:10:00,29.0,29.02,28.98,29.0,33700.0,16.795,16.8065,16.7834,16.795,33700.0
2006-08-16 14:20:00,29.0,29.05,28.96,29.01,63500.0,16.795,16.8239,16.7718,16.8007,63500.0
2006-08-16 14:30:00,29.01,29.07,29.01,29.06,61200.0,16.8007,16.8355,16.8007,16.8297,61200.0
2006-08-16 14:40:00,29.05,29.08,29.05,29.07,46200.0,16.8239,16.8413,16.8239,16.8355,46200.0
2006-08-16 14:50:00,29.05,29.12,29.05,29.11,74600.0,16.8239,16.8644,16.8239,16.8587,74600.0
2006-08-16 15:00:00,29.11,29.12,29.09,29.09,70500.0,16.8587,16.8644,16.8471,16.8471,70500.0
2006-08-16 15:10:00,29.1,29.17,29.1,29.14,98100.0,16.8529,16.8934,16.8529,16.876,98100.0
2006-08-16 15:20:00,29.14,29.17,29.12,29.13,58600.0,16.876,16.8934,16.8644,16.8702,58600.0
2006-08-16 15:30:00,29.13,29.2,29.13,29.2,68700.0,16.8702,16.9108,16.8702,16.9108,68700.0
2006-08-16 15:40:00,29.19,29.25,29.17,29.18,151200.0,16.905,16.9397,16.8934,16.8992,151200.0
2006-08-16 15:50:00,29.17,29.23,29.15,29.22,176200.0,16.8934,16.9282,16.8818,16.9224,176200.0
2006-08-17 09:30:00,29.61,29.61,29.41,29.49,66300.0,17.1482,17.1482,17.0324,17.0787,66300.0
2006-08-17 09:40:00,29.51,29.61,29.46,29.6,105500.0,17.0903,17.1482,17.0614,17.1424,105500.0
2006-08-17 09:50:00,29.6,29.6,29.51,29.51,47700.0,17.1424,17.1424,17.0903,17.0903,47700.0
2006-08-17 10:00:00,29.51,29.55,29.44,29.51,154200.0,17.0903,17.1135,17.0498,17.0903,154200.0
2006-08-17 10:10:00,29.51,29.51,29.48,29.49,164800.0,17.0903,17.0903,17.0729,17.0787,164800.0
2006-08-17 10:20:00,29.49,29.5,29.44,29.47,66800.0,17.0787,17.0845,17.0498,17.0671,66800.0
2006-08-17 10:30:00,29.46,29.5,29.4,29.41,69300.0,17.0614,17.0845,17.0266,17.0324,69300.0
2006-08-17 10:40:00,29.41,29.47,29.4,29.46,55000.0,17.0324,17.0671,17.0266,17.0614,55000.0
2006-08-17 10:50:00,29.46,29.5,29.45,29.48,41500.0,17.0614,17.0845,17.0556,17.0729,41500.0
2006-08-17 11:00:00,29.48,29.5,29.46,29.46,31200.0,17.0729,17.0845,17.0614,17.0614,31200.0
2006-08-17 11:10:00,29.47,29.49,29.44,29.45,36100.0,17.0671,17.0787,17.0498,17.0556,36100.0
2006-08-17 11:20:00,29.46,29.55,29.43,29.55,74000.0,17.0614,17.1135,17.044,17.1135,74000.0
2006-08-17 11:30:00,29.54,29.62,29.54,29.61,81000.0,17.1077,17.154,17.1077,17.1482,81000.0
2006-08-17 11:40:00,29.62,29.71,29.6,29.61,174800.0,17.154,17.2061,17.1424,17.1482,174800.0
2006-08-17 11:50:00,29.61,29.64,29.58,29.64,67700.0,17.1482,17.1656,17.1309,17.1656,67700.0
2006-08-17 12:00:00,29.64,29.77,29.6,29.77,105800.0,17.1656,17.2409,17.1424,17.2409,105800.0
2006-08-17 12:10:00,29.77,29.83,29.76,29.82,80700.0,17.2409,17.2756,17.2351,17.2698,80700.0
2006-08-17 12:20:00,29.82,29.9,29.81,29.9,87200.0,17.2698,17.3162,17.2641,17.3162,87200.0
2006-08-17 12:30:00,29.89,29.92,29.84,29.89,81500.0,17.3104,17.3278,17.2814,17.3104,81500.0
2006-08-17 12:40:00,29.89,29.9,29.81,29.82,39600.0,17.3104,17.3162,17.2641,17.2698,39600.0
2006-08-17 12:50:00,29.83,29.83,29.75,29.75,24600.0,17.2756,17.2756,17.2293,17.2293,24600.0
2006-08-17 13:00:00,29.76,29.79,29.75,29.75,35800.0,17.2351,17.2525,17.2293,17.2293,35800.0
2006-08-17 13:10:00,29.76,29.77,29.75,29.76,35700.0,17.2351,17.2409,17.2293,17.2351,35700.0
2006-08-17 13:20:00,29.76,29.77,29.74,29.76,51300.0,17.2351,17.2409,17.2235,17.2351,51300.0
2006-08-17 13:30:00,29.75,29.76,29.72,29.73,38200.0,17.2293,17.2351,17.2119,17.2177,38200.0
2006-08-17 13:40:00,29.75,29.75,29.67,29.68,147900.0,17.2293,17.2293,17.183,17.1888,147900.0
2006-08-17 13:50:00,29.7,29.71,29.64,29.65,46400.0,17.2003,17.2061,17.1656,17.1714,46400.0
2006-08-17 14:00:00,29.65,29.7,29.64,29.69,71900.0,17.1714,17.2003,17.1656,17.1946,71900.0
2006-08-17 14:10:00,29.69,29.69,29.66,29.67,74600.0,17.1946,17.1946,17.1772,17.183,74600.0
2006-08-17 14:20:00,29.66,29.71,29.66,29.7,134100.0,17.1772,17.2061,17.1772,17.2003,134100.0
2006-08-17 14:30:00,29.71,29.74,29.7,29.74,88500.0,17.2061,17.2235,17.2003,17.2235,88500.0
2006-08-17 14:40:00,29.73,29.82,29.72,29.79,64600.0,17.2177,17.2698,17.2119,17.2525,64600.0
2006-08-17 14:50:00,29.8,29.89,29.78,29.89,81300.0,17.2583,17.3104,17.2467,17.3104,81300.0
2006-08-17 15:00:00,29.9,29.99,29.88,29.98,132500.0,17.3162,17.3683,17.3046,17.3625,132500.0
2006-08-17 15:10:00,29.98,30.0,29.95,29.97,67800.0,17.3625,17.3741,17.3451,17.3567,67800.0
2006-08-17 15:20:00,29.95,29.97,29.85,29.86,48800.0,17.3451,17.3567,17.2872,17.293,48800.0
2006-08-17 15:30:00,29.85,29.89,29.85,29.88,103800.0,17.2872,17.3104,17.2872,17.3046,103800.0
2006-08-17 15:40:00,29.88,29.92,29.87,29.9,132900.0,17.3046,17.3278,17.2988,17.3162,132900.0
2006-08-17 15:50:00,29.88,29.91,29.82,29.82,127600.0,17.3046,17.322,17.2698,17.2698,127600.0
2006-08-18 09:30:00,29.9,30.0,29.86,29.97,204700.0,17.3162,17.3741,17.293,17.3567,204700.0
2006-08-18 09:40:00,29.97,29.98,29.88,29.91,62900.0,17.3567,17.3625,17.3046,17.322,62900.0
2006-08-18 09:50:00,29.91,29.93,29.85,29.88,84400.0,17.322,17.3336,17.2872,17.3046,84400.0
2006-08-18 10:00:00,29.87,29.9,29.85,29.86,78000.0,17.2988,17.3162,17.2872,17.293,78000.0
2006-08-18 10:10:00,29.85,29.91,29.85,29.91,60300.0,17.2872,17.322,17.2872,17.322,60300.0
2006-08-18 10:20:00,29.91,29.92,29.85,29.89,104500.0,17.322,17.3278,17.2872,17.3104,104500.0
2006-08-18 10:30:00,29.9,29.92,29.87,29.87,88100.0,17.3162,17.3278,17.2988,17.2988,88100.0
2006-08-18 10:40:00,29.89,29.89,29.85,29.86,60100.0,17.3104,17.3104,17.2872,17.293,60100.0
2006-08-18 10:50:00,29.87,29.89,29.84,29.89,44800.0,17.2988,17.3104,17.2814,17.3104,44800.0
2006-08-18 11:00:00,29.88,29.9,29.88,29.9,120300.0,17.3046,17.3162,17.3046,17.3162,120300.0
2006-08-18 11:10:00,29.9,29.94,29.89,29.94,79300.0,17.3162,17.3393,17.3104,17.3393,79300.0
2006-08-18 11:20:00,29.94,29.97,29.93,29.93,54500.0,17.3393,17.3567,17.3336,17.3336,54500.0
2006-08-18 11:30:00,29.93,29.94,29.88,29.9,38900.0,17.3336,17.3393,17.3046,17.3162,38900.0
2006-08-18 11:40:00,29.9,29.91,29.89,29.91,36600.0,17.3162,17.322,17.3104,17.322,36600.0
2006-08-18 11:50:00,29.91,29.92,29.89,29.89,54000.0,17.322,17.3278,17.3104,17.3104,54000.0
2006-08-18 12:00:00,29.9,29.9,29.83,29.87,93900.0,17.3162,17.3162,17.2756,17.2988,93900.0
2006-08-18 12:10:00,29.87,29.91,29.87,29.89,51100.0,17.2988,17.322,17.2988,17.3104,51100.0
2006-08-18 12:20:00,29.89,29.96,29.88,29.92,71400.0,17.3104,17.3509,17.3046,17.3278,71400.0
2006-08-18 12:30:00,29.93,29.93,29.89,29.89,29400.0,17.3336,17.3336,17.3104,17.3104,29400.0
2006-08-18 12:40:00,29.89,29.9,29.88,29.89,20700.0,17.3104,17.3162,17.3046,17.3104,20700.0
2006-08-18 12:50:00,29.89,29.92,29.84,29.9,41600.0,17.3104,17.3278,17.2814,17.3162,41600.0
2006-08-18 13:00:00,29.9,29.91,29.88,29.91,49300.0,17.3162,17.322,17.3046,17.322,49300.0
2006-08-18 13:10:00,29.9,29.91,29.87,29.9,33600.0,17.3162,17.322,17.2988,17.3162,33600.0
2006-08-18 13:20:00,29.89,29.92,29.85,29.86,29600.0,17.3104,17.3278,17.2872,17.293,29600.0
2006-08-18 13:30:00,29.87,29.87,29.85,29.85,29700.0,17.2988,17.2988,17.2872,17.2872,29700.0
2006-08-18 13:40:00,29.85,29.88,29.85,29.85,32300.0,17.2872,17.3046,17.2872,17.2872,32300.0
2006-08-18 13:50:00,29.85,29.87,29.84,29.84,30100.0,17.2872,17.2988,17.2814,17.2814,30100.0
2006-08-18 14:00:00,29.85,29.87,29.84,29.85,42400.0,17.2872,17.2988,17.2814,17.2872,42400.0
2006-08-18 14:10:00,29.85,29.88,29.85,29.88,26700.0,17.2872,17.3046,17.2872,17.3046,26700.0
2006-08-18 14:20:00,29.88,29.9,29.85,29.89,65400.0,17.3046,17.3162,17.2872,17.3104,65400.0
2006-08-18 14:30:00,29.89,29.91,29.87,29.9,53500.0,17.3104,17.322,17.2988,17.3162,53500.0
2006-08-18 14:40:00,29.91,29.91,29.9,29.9,107700.0,17.322,17.322,17.3162,17.3162,107700.0
2006-08-18 14:50:00,29.9,29.92,29.88,29.89,34700.0,17.3162,17.3278,17.3046,17.3104,34700.0
2006-08-18 15:00:00,29.9,29.9,29.84,29.85,48400.0,17.3162,17.3162,17.2814,17.2872,48400.0
2006-08-18 15:10:00,29.85,29.88,29.85,29.86,44300.0,17.2872,17.3046,17.2872,17.293,44300.0
2006-08-18 15:20:00,29.86,29.89,29.85,29.89,80400.0,17.293,17.3104,17.2872,17.3104,80400.0
2006-08-18 15:30:00,29.89,29.89,29.86,29.88,54600.0,17.3104,17.3104,17.293,17.3046,54600.0
2006-08-18 15:40:00,29.87,29.88,29.85,29.85,42600.0,17.2988,17.3046,17.2872,17.2872,42600.0
2006-08-18 15:50:00,29.85,29.9,29.85,29.9,95400.0,17.2872,17.3162,17.2872,17.3162,95400.0
2006-08-21 09:30:00,29.9,30.0,29.85,29.95,57500.0,17.3162,17.3741,17.2872,17.3451,57500.0
2006-08-21 09:40:00,29.93,30.0,29.9,29.94,65500.0,17.3336,17.3741,17.3162,17.3393,65500.0
2006-08-21 09:50:00,29.94,29.99,29.86,29.86,78200.0,17.3393,17.3683,17.293,17.293,78200.0
2006-08-21 10:00:00,29.87,29.96,29.81,29.91,79900.0,17.2988,17.3509,17.2641,17.322,79900.0
2006-08-21 10:10:00,29.91,29.97,29.89,29.95,89900.0,17.322,17.3567,17.3104,17.3451,89900.0
2006-08-21 10:20:00,29.94,30.04,29.94,30.01,115400.0,17.3393,17.3973,17.3393,17.3799,115400.0
2006-08-21 10:30:00,30.0,30.03,29.99,30.01,86300.0,17.3741,17.3915,17.3683,17.3799,86300.0
2006-08-21 10:40:00,30.01,30.03,30.0,30.01,91900.0,17.3799,17.3915,17.3741,17.3799,91900.0
2006-08-21 10:50:00,30.01,30.03,30.01,30.02,34600.0,17.3799,17.3915,17.3799,17.3857,34600.0
2006-08-21 11:00:00,30.02,30.07,30.02,30.05,75900.0,17.3857,17.4146,17.3857,17.403,75900.0
2006-08-21 11:10:00,30.05,30.06,30.03,30.05,130200.0,17.403,17.4088,17.3915,17.403,130200.0
2006-08-21 11:20:00,30.05,30.05,30.03,30.03,29300.0,17.403,17.403,17.3915,17.3915,29300.0
2006-08-21 11:30:00,30.03,30.06,30.0,30.0,60100.0,17.3915,17.4088,17.3741,17.3741,60100.0
2006-08-21 11:40:00,30.0,30.03,29.99,30.02,48200.0,17.3741,17.3915,17.3683,17.3857,48200.0
2006-08-21 11:50:00,30.02,30.1,29.99,29.99,87600.0,17.3857,17.432,17.3683,17.3683,87600.0
2006-08-21 12:00:00,30.01,30.01,29.93,29.93,77400.0,17.3799,17.3799,17.3336,17.3336,77400.0
2006-08-21 12:10:00,29.94,30.0,29.94,29.99,36200.0,17.3393,17.3741,17.3393,17.3683,36200.0
2006-08-21 12:20:00,29.98,29.98,29.92,29.93,19600.0,17.3625,17.3625,17.3278,17.3336,19600.0
2006-08-21 12:30:00,29.92,29.95,29.91,29.94,38300.0,17.3278,17.3451,17.322,17.3393,38300.0
2006-08-21 12:40:00,29.95,29.95,29.88,29.91,47000.0,17.3451,17.3451,17.3046,17.322,47000.0
2006-08-21 12:50:00,29.9,29.95,29.9,29.93,28400.0,17.3162,17.3451,17.3162,17.3336,28400.0
2006-08-21 13:00:00,29.95,29.96,29.93,29.93,31900.0,17.3451,17.3509,17.3336,17.3336,31900.0
2006-08-21 13:10:00,29.93,29.95,29.93,29.94,31300.0,17.3336,17.3451,17.3336,17.3393,31300.0
2006-08-21 13:20:00,29.95,29.98,29.94,29.96,96900.0,17.3451,17.3625,17.3393,17.3509,96900.0
2006-08-21 13:30:00,29.97,29.98,29.95,29.96,44700.0,17.3567,17.3625,17.3451,17.3509,44700.0
2006-08-21 13:40:00,29.96,30.0,29.96,29.99,79300.0,17.3509,17.3741,17.3509,17.3683,79300.0
2006-08-21 13:50:00,30.0,30.0,29.98,29.98,18800.0,17.3741,17.3741,17.3625,17.3625,18800.0
2006-08-21 14:00:00,29.99,30.03,29.98,29.99,45000.0,17.3683,17.3915,17.3625,17.3683,45000.0
2006-08-21 14:10:00,29.98,30.01,29.98,29.99,26500.0,17.3625,17.3799,17.3625,17.3683,26500.0
2006-08-21 14:20:00,29.98,29.99,29.97,29.97,16300.0,17.3625,17.3683,17.3567,17.3567,16300.0
2006-08-21 14:30:00,29.97,29.98,29.94,29.96,42100.0,17.3567,17.3625,17.3393,17.3509,42100.0
2006-08-21 14:40:00,29.96,29.96,29.95,29.95,30000.0,17.3509,17.3509,17.3451,17.3451,30000.0
2006-08-21 14:50:00,29.95,29.97,29.95,29.96,42100.0,17.3451,17.3567,17.3451,17.3509,42100.0
2006-08-21 15:00:00,29.96,30.01,29.95,30.01,53200.0,17.3509,17.3799,17.3451,17.3799,53200.0
2006-08-21 15:10:00,30.01,30.02,29.97,30.01,43400.0,17.3799,17.3857,17.3567,17.3799,43400.0
2006-08-21 15:20:00,30.01,30.04,29.99,30.02,43100.0,17.3799,17.3973,17.3683,17.3857,43100.0
2006-08-21 15:30:00,30.03,30.03,29.99,30.02,83600.0,17.3915,17.3915,17.3683,17.3857,83600.0
2006-08-21 15:40:00,30.02,30.09,30.01,30.09,129500.0,17.3857,17.4262,17.3799,17.4262,129500.0
2006-08-21 15:50:00,30.09,30.1,30.03,30.06,241400.0,17.4262,17.432,17.3915,17.4088,241400.0
2006-08-22 09:30:00,30.2,30.24,30.07,30.17,79500.0,17.4899,17.5131,17.4146,17.4725,79500.0
2006-08-22 09:40:00,30.19,30.23,30.06,30.07,61100.0,17.4841,17.5073,17.4088,17.4146,61100.0
2006-08-22 09:50:00,30.06,30.2,30.06,30.16,44300.0,17.4088,17.4899,17.4088,17.4668,44300.0
2006-08-22 10:00:00,30.15,30.2,30.12,30.13,45100.0,17.461,17.4899,17.4436,17.4494,45100.0
2006-08-22 10:10:00,30.1,30.24,30.1,30.17,108700.0,17.432,17.5131,17.432,17.4725,108700.0
2006-08-22 10:20:00,30.19,30.24,30.13,30.13,56300.0,17.4841,17.5131,17.4494,17.4494,56300.0
2006-08-22 10:30:00,30.13,30.21,30.13,30.18,81400.0,17.4494,17.4957,17.4494,17.4783,81400.0
2006-08-22 10:40:00,30.16,30.21,30.13,30.14,49600.0,17.4668,17.4957,17.4494,17.4552,49600.0
2006-08-22 10:50:00,30.13,30.27,30.13,30.25,146200.0,17.4494,17.5305,17.4494,17.5189,146200.0
2006-08-22 11:00:00,30.26,30.26,30.22,30.24,36600.0,17.5247,17.5247,17.5015,17.5131,36600.0
2006-08-22 11:10:00,30.25,30.26,30.22,30.24,64000.0,17.5189,17.5247,17.5015,17.5131,64000.0
2006-08-22 11:20:00,30.24,30.26,30.23,30.26,29900.0,17.5131,17.5247,17.5073,17.5247,29900.0
2006-08-22 11:30:00,30.27,30.39,30.26,30.3,85300.0,17.5305,17.6,17.5247,17.5478,85300.0
2006-08-22 11:40:00,30.31,30.31,30.3,30.3,39100.0,17.5536,17.5536,17.5478,17.5478,39100.0
2006-08-22 11:50:00,30.31,30.33,30.3,30.3,31000.0,17.5536,17.5652,17.5478,17.5478,31000.0
2006-08-22 12:00:00,30.3,30.33,30.29,30.29,42700.0,17.5478,17.5652,17.542,17.542,42700.0
2006-08-22 12:10:00,30.29,30.33,30.28,30.31,29500.0,17.542,17.5652,17.5362,17.5536,29500.0
2006-08-22 12:20:00,30.32,30.34,30.28,30.28,39500.0,17.5594,17.571,17.5362,17.5362,39500.0
2006-08-22 12:30:00,30.28,30.32,30.28,30.31,28100.0,17.5362,17.5594,17.5362,17.5536,28100.0
2006-08-22 12:40:00,30.31,30.34,30.3,30.31,17800.0,17.5536,17.571,17.5478,17.5536,17800.0
2006-08-22 12:50:00,30.31,30.33,30.31,30.31,22700.0,17.5536,17.5652,17.5536,17.5536,22700.0
2006-08-22 13:00:00,30.31,30.32,30.3,30.31,58500.0,17.5536,17.5594,17.5478,17.5536,58500.0
2006-08-22 13:10:00,30.3,30.33,30.3,30.31,15100.0,17.5478,17.5652,17.5478,17.5536,15100.0
2006-08-22 13:20:00,30.31,30.33,30.3,30.33,30100.0,17.5536,17.5652,17.5478,17.5652,30100.0
2006-08-22 13:30:00,30.32,30.33,30.3,30.3,20300.0,17.5594,17.5652,17.5478,17.5478,20300.0
2006-08-22 13:40:00,30.3,30.32,30.25,30.25,51900.0,17.5478,17.5594,17.5189,17.5189,51900.0
2006-08-22 13:50:00,30.26,30.35,30.23,30.32,66500.0,17.5247,17.5768,17.5073,17.5594,66500.0
2006-08-22 14:00:00,30.31,30.32,30.26,30.26,61200.0,17.5536,17.5594,17.5247,17.5247,61200.0
2006-08-22 14:10:00,30.26,30.27,30.22,30.25,59100.0,17.5247,17.5305,17.5015,17.5189,59100.0
2006-08-22 14:20:00,30.24,30.3,30.23,30.27,49300.0,17.5131,17.5478,17.5073,17.5305,49300.0
2006-08-22 14:30:00,30.28,30.28,30.2,30.22,49000.0,17.5362,17.5362,17.4899,17.5015,49000.0
2006-08-22 14:40:00,30.21,30.3,30.21,30.29,52700.0,17.4957,17.5478,17.4957,17.542,52700.0
2006-08-22 14:50:00,30.29,30.31,30.26,30.31,35800.0,17.542,17.5536,17.5247,17.5536,35800.0
2006-08-22 15:00:00,30.3,30.31,30.29,30.29,42600.0,17.5478,17.5536,17.542,17.542,42600.0
2006-08-22 15:10:00,30.3,30.33,30.28,30.32,52200.0,17.5478,17.5652,17.5362,17.5594,52200.0
2006-08-22 15:20:00,30.33,30.33,30.31,30.31,57500.0,17.5652,17.5652,17.5536,17.5536,57500.0
2006-08-22 15:30:00,30.32,30.32,30.27,30.28,65400.0,17.5594,17.5594,17.5305,17.5362,65400.0
2006-08-22 15:40:00,30.29,30.31,30.29,30.3,68500.0,17.542,17.5536,17.542,17.5478,68500.0
2006-08-22 15:50:00,30.3,30.34,30.29,30.33,146300.0,17.5478,17.571,17.542,17.5652,146300.0
2006-08-23 09:30:00,30.38,30.45,30.3,30.32,72700.0,17.5942,17.6347,17.5478,17.5594,72700.0
2006-08-23 09:40:00,30.32,30.39,30.3,30.31,34700.0,17.5594,17.6,17.5478,17.5536,34700.0
2006-08-23 09:50:00,30.31,30.41,30.3,30.35,39300.0,17.5536,17.6115,17.5478,17.5768,39300.0
2006-08-23 10:00:00,30.35,30.41,30.33,30.39,64200.0,17.5768,17.6115,17.5652,17.6,64200.0
2006-08-23 10:10:00,30.4,30.42,30.35,30.39,41900.0,17.6057,17.6173,17.5768,17.6,41900.0
2006-08-23 10:20:00,30.38,30.39,30.36,30.36,48500.0,17.5942,17.6,17.5826,17.5826,48500.0
2006-08-23 10:30:00,30.37,30.42,30.34,30.36,113200.0,17.5884,17.6173,17.571,17.5826,113200.0
2006-08-23 10:40:00,30.36,30.39,30.33,30.36,105600.0,17.5826,17.6,17.5652,17.5826,105600.0
2006-08-23 10:50:00,30.36,30.38,30.3,30.32,55000.0,17.5826,17.5942,17.5478,17.5594,55000.0
2006-08-23 11:00:00,30.32,30.38,30.29,30.32,83700.0,17.5594,17.5942,17.542,17.5594,83700.0
2006-08-23 11:10:00,30.32,30.34,30.25,30.26,53500.0,17.5594,17.571,17.5189,17.5247,53500.0
2006-08-23 11:20:00,30.26,30.35,30.26,30.33,54800.0,17.5247,17.5768,17.5247,17.5652,54800.0
2006-08-23 11:30:00,30.33,30.34,30.31,30.32,27500.0,17.5652,17.571,17.5536,17.5594,27500.0
2006-08-23 11:40:00,30.32,30.35,30.29,30.3,82400.0,17.5594,17.5768,17.542,17.5478,82400.0
2006-08-23 11:50:00,30.3,30.34,30.29,30.33,29300.0,17.5478,17.571,17.542,17.5652,29300.0
2006-08-23 12:00:00,30.33,30.34,30.33,30.33,22800.0,17.5652,17.571,17.5652,17.5652,22800.0
2006-08-23 12:10:00,30.33,30.34,30.3,30.3,39900.0,17.5652,17.571,17.5478,17.5478,39900.0
2006-08-23 12:20:00,30.3,30.32,30.28,30.31,22900.0,17.5478,17.5594,17.5362,17.5536,22900.0
2006-08-23 12:30:00,30.32,30.32,30.21,30.29,76800.0,17.5594,17.5594,17.4957,17.542,76800.0
2006-08-23 12:40:00,30.29,30.34,30.29,30.33,19200.0,17.542,17.571,17.542,17.5652,19200.0
2006-08-23 12:50:00,30.33,30.36,30.33,30.34,31900.0,17.5652,17.5826,17.5652,17.571,31900.0
2006-08-23 13:00:00,30.34,30.37,30.33,30.36,25300.0,17.571,17.5884,17.5652,17.5826,25300.0
2006-08-23 13:10:00,30.37,30.41,30.37,30.4,19100.0,17.5884,17.6115,17.5884,17.6057,19100.0
2006-08-23 13:20:00,30.4,30.41,30.36,30.37,31800.0,17.6057,17.6115,17.5826,17.5884,31800.0
2006-08-23 13:30:00,30.36,30.37,30.32,30.34,28200.0,17.5826,17.5884,17.5594,17.571,28200.0
2006-08-23 13:40:00,30.33,30.34,30.31,30.31,33000.0,17.5652,17.571,17.5536,17.5536,33000.0
2006-08-23 13:50:00,30.3,30.32,30.29,30.3,48200.0,17.5478,17.5594,17.542,17.5478,48200.0
2006-08-23 14:00:00,30.29,30.3,30.29,30.29,55900.0,17.542,17.5478,17.542,17.542,55900.0
2006-08-23 14:10:00,30.3,30.31,30.28,30.28,26400.0,17.5478,17.5536,17.5362,17.5362,26400.0
2006-08-23 14:20:00,30.29,30.32,30.29,30.3,32200.0,17.542,17.5594,17.542,17.5478,32200.0
2006-08-23 14:30:00,30.3,30.31,30.3,30.31,13400.0,17.5478,17.5536,17.5478,17.5536,13400.0
2006-08-23 14:40:00,30.31,30.32,30.29,30.29,18300.0,17.5536,17.5594,17.542,17.542,18300.0
2006-08-23 14:50:00,30.3,30.32,30.3,30.32,23000.0,17.5478,17.5594,17.5478,17.5594,23000.0
2006-08-23 15:00:00,30.33,30.38,30.33,30.36,19800.0,17.5652,17.5942,17.5652,17.5826,19800.0
2006-08-23 15:10:00,30.36,30.38,30.34,30.34,50500.0,17.5826,17.5942,17.571,17.571,50500.0
2006-08-23 15:20:00,30.33,30.37,30.31,30.35,89200.0,17.5652,17.5884,17.5536,17.5768,89200.0
2006-08-23 15:30:00,30.35,30.35,30.31,30.34,107300.0,17.5768,17.5768,17.5536,17.571,107300.0
2006-08-23 15:40:00,30.34,30.44,30.34,30.42,69600.0,17.571,17.6289,17.571,17.6173,69600.0
2006-08-23 15:50:00,30.43,30.46,30.41,30.44,87700.0,17.6231,17.6405,17.6115,17.6289,87700.0
2006-08-24 09:30:00,30.42,30.64,30.22,30.3,146200.0,17.6173,17.7447,17.5015,17.5478,146200.0
2006-08-24 09:40:00,30.29,30.34,30.25,30.26,55900.0,17.542,17.571,17.5189,17.5247,55900.0
2006-08-24 09:50:00,30.27,30.47,30.27,30.46,171500.0,17.5305,17.6463,17.5305,17.6405,171500.0
2006-08-24 10:00:00,30.46,30.5,30.39,30.41,73600.0,17.6405,17.6637,17.6,17.6115,73600.0
2006-08-24 10:10:00,30.4,30.46,30.37,30.38,41000.0,17.6057,17.6405,17.5884,17.5942,41000.0
2006-08-24 10:20:00,30.39,30.4,30.29,30.4,46000.0,17.6,17.6057,17.542,17.6057,46000.0
2006-08-24 10:30:00,30.4,30.41,30.33,30.35,47800.0,17.6057,17.6115,17.5652,17.5768,47800.0
2006-08-24 10:40:00,30.34,30.39,30.32,30.33,60900.0,17.571,17.6,17.5594,17.5652,60900.0
2006-08-24 10:50:00,30.33,30.39,30.3,30.39,76900.0,17.5652,17.6,17.5478,17.6,76900.0
2006-08-24 11:00:00,30.38,30.46,30.36,30.43,40700.0,17.5942,17.6405,17.5826,17.6231,40700.0
2006-08-24 11:10:00,30.44,30.45,30.36,30.42,57600.0,17.6289,17.6347,17.5826,17.6173,57600.0
2006-08-24 11:20:00,30.42,30.46,30.41,30.45,31500.0,17.6173,17.6405,17.6115,17.6347,31500.0
2006-08-24 11:30:00,30.42,30.45,30.42,30.45,22700.0,17.6173,17.6347,17.6173,17.6347,22700.0
2006-08-24 11:40:00,30.45,30.52,30.45,30.5,31400.0,17.6347,17.6752,17.6347,17.6637,31400.0
2006-08-24 11:50:00,30.51,30.51,30.44,30.48,36300.0,17.6694,17.6694,17.6289,17.6521,36300.0
2006-08-24 12:00:00,30.49,30.54,30.49,30.5,48600.0,17.6579,17.6868,17.6579,17.6637,48600.0
2006-08-24 12:10:00,30.5,30.5,30.45,30.47,24400.0,17.6637,17.6637,17.6347,17.6463,24400.0
2006-08-24 12:20:00,30.46,30.47,30.44,30.46,27500.0,17.6405,17.6463,17.6289,17.6405,27500.0
2006-08-24 12:30:00,30.46,30.46,30.4,30.43,24500.0,17.6405,17.6405,17.6057,17.6231,24500.0
2006-08-24 12:40:00,30.43,30.46,30.42,30.45,22500.0,17.6231,17.6405,17.6173,17.6347,22500.0
2006-08-24 12:50:00,30.43,30.48,30.43,30.47,23600.0,17.6231,17.6521,17.6231,17.6463,23600.0
2006-08-24 13:00:00,30.48,30.48,30.46,30.47,19800.0,17.6521,17.6521,17.6405,17.6463,19800.0
2006-08-24 13:10:00,30.48,30.53,30.46,30.52,31100.0,17.6521,17.681,17.6405,17.6752,31100.0
2006-08-24 13:20:00,30.52,30.56,30.52,30.56,25200.0,17.6752,17.6984,17.6752,17.6984,25200.0
2006-08-24 13:30:00,30.56,30.56,30.53,30.55,28200.0,17.6984,17.6984,17.681,17.6926,28200.0
2006-08-24 13:40:00,30.55,30.56,30.46,30.48,39500.0,17.6926,17.6984,17.6405,17.6521,39500.0
2006-08-24 13:50:00,30.48,30.49,30.41,30.46,63200.0,17.6521,17.6579,17.6115,17.6405,63200.0
2006-08-24 14:00:00,30.46,30.5,30.46,30.47,44800.0,17.6405,17.6637,17.6405,17.6463,44800.0
2006-08-24 14:10:00,30.47,30.51,30.45,30.45,55100.0,17.6463,17.6694,17.6347,17.6347,55100.0
2006-08-24 14:20:00,30.46,30.46,30.43,30.45,43300.0,17.6405,17.6405,17.6231,17.6347,43300.0
2006-08-24 14:30:00,30.45,30.47,30.45,30.46,28900.0,17.6347,17.6463,17.6347,17.6405,28900.0
2006-08-24 14:40:00,30.46,30.48,30.43,30.47,46400.0,17.6405,17.6521,17.6231,17.6463,46400.0
2006-08-24 14:50:00,30.47,30.5,30.45,30.5,43400.0,17.6463,17.6637,17.6347,17.6637,43400.0
2006-08-24 15:00:00,30.5,30.55,30.5,30.53,40500.0,17.6637,17.6926,17.6637,17.681,40500.0
2006-08-24 15:10:00,30.53,30.55,30.48,30.53,38500.0,17.681,17.6926,17.6521,17.681,38500.0
2006-08-24 15:20:00,30.54,30.54,30.52,30.54,31000.0,17.6868,17.6868,17.6752,17.6868,31000.0
2006-08-24 15:30:00,30.54,30.62,30.53,30.54,72600.0,17.6868,17.7332,17.681,17.6868,72600.0
2006-08-24 15:40:00,30.54,30.55,30.51,30.53,41900.0,17.6868,17.6926,17.6694,17.681,41900.0
2006-08-24 15:50:00,30.54,30.57,30.53,30.55,66700.0,17.6868,17.7042,17.681,17.6926,66700.0
2006-08-25 09:30:00,30.39,30.51,30.35,30.45,104400.0,17.6,17.6694,17.5768,17.6347,104400.0
2006-08-25 09:40:00,30.45,30.47,30.08,30.12,142500.0,17.6347,17.6463,17.4204,17.4436,142500.0
2006-08-25 09:50:00,30.08,30.21,30.03,30.07,202600.0,17.4204,17.4957,17.3915,17.4146,202600.0
2006-08-25 10:00:00,30.09,30.4,30.03,30.28,73800.0,17.4262,17.6057,17.3915,17.5362,73800.0
2006-08-25 10:10:00,30.27,30.36,30.27,30.33,43100.0,17.5305,17.5826,17.5305,17.5652,43100.0
2006-08-25 10:20:00,30.34,30.4,30.32,30.39,25200.0,17.571,17.6057,17.5594,17.6,25200.0
2006-08-25 10:30:00,30.39,30.43,30.25,30.25,91600.0,17.6,17.6231,17.5189,17.5189,91600.0
2006-08-25 10:40:00,30.25,30.28,30.2,30.26,51000.0,17.5189,17.5362,17.4899,17.5247,51000.0
2006-08-25 10:50:00,30.25,30.3,30.25,30.29,32200.0,17.5189,17.5478,17.5189,17.542,32200.0
2006-08-25 11:00:00,30.29,30.42,30.29,30.38,37400.0,17.542,17.6173,17.542,17.5942,37400.0
2006-08-25 11:10:00,30.38,30.4,30.37,30.38,25200.0,17.5942,17.6057,17.5884,17.5942,25200.0
2006-08-25 11:20:00,30.38,30.41,30.35,30.41,75300.0,17.5942,17.6115,17.5768,17.6115,75300.0
2006-08-25 11:30:00,30.41,30.47,30.4,30.46,26500.0,17.6115,17.6463,17.6057,17.6405,26500.0
2006-08-25 11:40:00,30.46,30.51,30.44,30.51,25700.0,17.6405,17.6694,17.6289,17.6694,25700.0
2006-08-25 11:50:00,30.51,30.59,30.51,30.59,24800.0,17.6694,17.7158,17.6694,17.7158,24800.0
2006-08-25 12:00:00,30.59,30.6,30.54,30.56,31400.0,17.7158,17.7216,17.6868,17.6984,31400.0
2006-08-25 12:10:00,30.55,30.59,30.55,30.57,17000.0,17.6926,17.7158,17.6926,17.7042,17000.0
2006-08-25 12:20:00,30.57,30.6,30.53,30.55,31400.0,17.7042,17.7216,17.681,17.6926,31400.0
2006-08-25 12:30:00,30.55,30.57,30.53,30.53,18900.0,17.6926,17.7042,17.681,17.681,18900.0
2006-08-25 12:40:00,30.53,30.54,30.52,30.52,16400.0,17.681,17.6868,17.6752,17.6752,16400.0
2006-08-25 12:50:00,30.51,30.54,30.51,30.53,17300.0,17.6694,17.6868,17.6694,17.681,17300.0
2006-08-25 13:00:00,30.53,30.56,30.53,30.54,17600.0,17.681,17.6984,17.681,17.6868,17600.0
2006-08-25 13:10:00,30.54,30.57,30.53,30.57,34200.0,17.6868,17.7042,17.681,17.7042,34200.0
2006-08-25 13:20:00,30.57,30.58,30.55,30.58,14700.0,17.7042,17.71,17.6926,17.71,14700.0
2006-08-25 13:30:00,30.57,30.58,30.57,30.57,17100.0,17.7042,17.71,17.7042,17.7042,17100.0
2006-08-25 13:40:00,30.57,30.58,30.56,30.56,29700.0,17.7042,17.71,17.6984,17.6984,29700.0
2006-08-25 13:50:00,30.56,30.56,30.47,30.49,67000.0,17.6984,17.6984,17.6463,17.6579,67000.0
2006-08-25 14:00:00,30.49,30.51,30.48,30.49,37200.0,17.6579,17.6694,17.6521,17.6579,37200.0
2006-08-25 14:10:00,30.49,30.5,30.47,30.48,36300.0,17.6579,17.6637,17.6463,17.6521,36300.0
2006-08-25 14:20:00,30.48,30.48,30.43,30.46,36200.0,17.6521,17.6521,17.6231,17.6405,36200.0
2006-08-25 14:30:00,30.46,30.5,30.46,30.5,28800.0,17.6405,17.6637,17.6405,17.6637,28800.0
2006-08-25 14:40:00,30.5,30.51,30.48,30.48,55800.0,17.6637,17.6694,17.6521,17.6521,55800.0
2006-08-25 14:50:00,30.49,30.49,30.45,30.48,30700.0,17.6579,17.6579,17.6347,17.6521,30700.0
2006-08-25 15:00:00,30.48,30.51,30.46,30.5,57100.0,17.6521,17.6694,17.6405,17.6637,57100.0
2006-08-25 15:10:00,30.5,30.51,30.46,30.46,41400.0,17.6637,17.6694,17.6405,17.6405,41400.0
2006-08-25 15:20:00,30.46,30.5,30.45,30.5,47100.0,17.6405,17.6637,17.6347,17.6637,47100.0
2006-08-25 15:30:00,30.5,30.5,30.44,30.45,82200.0,17.6637,17.6637,17.6289,17.6347,82200.0
2006-08-25 15:40:00,30.45,30.45,30.43,30.44,81700.0,17.6347,17.6347,17.6231,17.6289,81700.0
2006-08-25 15:50:00,30.44,30.44,30.38,30.39,125400.0,17.6289,17.6289,17.5942,17.6,125400.0
2006-08-28 09:30:00,30.38,30.38,30.1,30.17,164900.0,17.5942,17.5942,17.432,17.4725,164900.0
2006-08-28 09:40:00,30.18,30.34,30.18,30.29,130200.0,17.4783,17.571,17.4783,17.542,130200.0
2006-08-28 09:50:00,30.28,30.35,30.25,30.3,74100.0,17.5362,17.5768,17.5189,17.5478,74100.0
2006-08-28 10:00:00,30.32,30.4,30.3,30.37,40100.0,17.5594,17.6057,17.5478,17.5884,40100.0
2006-08-28 10:10:00,30.37,30.45,30.35,30.38,51300.0,17.5884,17.6347,17.5768,17.5942,51300.0
2006-08-28 10:20:00,30.38,30.39,30.35,30.38,42400.0,17.5942,17.6,17.5768,17.5942,42400.0
2006-08-28 10:30:00,30.38,30.43,30.37,30.39,70900.0,17.5942,17.6231,17.5884,17.6,70900.0
2006-08-28 10:40:00,30.38,30.41,30.35,30.35,68100.0,17.5942,17.6115,17.5768,17.5768,68100.0
2006-08-28 10:50:00,30.35,30.39,30.34,30.39,27100.0,17.5768,17.6,17.571,17.6,27100.0
2006-08-28 11:00:00,30.39,30.43,30.37,30.42,31600.0,17.6,17.6231,17.5884,17.6173,31600.0
2006-08-28 11:10:00,30.41,30.45,30.41,30.42,72000.0,17.6115,17.6347,17.6115,17.6173,72000.0
2006-08-28 11:20:00,30.42,30.44,30.34,30.37,86900.0,17.6173,17.6289,17.571,17.5884,86900.0
2006-08-28 11:30:00,30.37,30.4,30.34,30.35,106000.0,17.5884,17.6057,17.571,17.5768,106000.0
2006-08-28 11:40:00,30.35,30.41,30.31,30.4,81300.0,17.5768,17.6115,17.5536,17.6057,81300.0
2006-08-28 11:50:00,30.39,30.5,30.36,30.48,61100.0,17.6,17.6637,17.5826,17.6521,61100.0
2006-08-28 12:00:00,30.49,30.5,30.41,30.42,108300.0,17.6579,17.6637,17.6115,17.6173,108300.0
2006-08-28 12:10:00,30.43,30.47,30.42,30.43,52300.0,17.6231,17.6463,17.6173,17.6231,52300.0
2006-08-28 12:20:00,30.43,30.45,30.39,30.4,71600.0,17.6231,17.6347,17.6,17.6057,71600.0
2006-08-28 12:30:00,30.4,30.44,30.39,30.44,40200.0,17.6057,17.6289,17.6,17.6289,40200.0
2006-08-28 12:40:00,30.43,30.53,30.38,30.51,89900.0,17.6231,17.681,17.5942,17.6694,89900.0
2006-08-28 12:50:00,30.52,30.57,30.49,30.53,55700.0,17.6752,17.7042,17.6579,17.681,55700.0
2006-08-28 13:00:00,30.53,30.6,30.51,30.59,48300.0,17.681,17.7216,17.6694,17.7158,48300.0
2006-08-28 13:10:00,30.6,30.63,30.58,30.6,33600.0,17.7216,17.7389,17.71,17.7216,33600.0
2006-08-28 13:20:00,30.6,30.68,30.6,30.67,76000.0,17.7216,17.7679,17.7216,17.7621,76000.0
2006-08-28 13:30:00,30.68,30.71,30.66,30.71,43000.0,17.7679,17.7853,17.7563,17.7853,43000.0
2006-08-28 13:40:00,30.7,30.71,30.66,30.67,46300.0,17.7795,17.7853,17.7563,17.7621,46300.0
2006-08-28 13:50:00,30.66,30.72,30.65,30.72,48800.0,17.7563,17.7911,17.7505,17.7911,48800.0
2006-08-28 14:00:00,30.73,30.76,30.72,30.76,27600.0,17.7969,17.8142,17.7911,17.8142,27600.0
2006-08-28 14:10:00,30.76,30.76,30.61,30.75,45700.0,17.8142,17.8142,17.7274,17.8084,45700.0
2006-08-28 14:20:00,30.76,30.8,30.75,30.79,47700.0,17.8142,17.8374,17.8084,17.8316,47700.0
2006-08-28 14:30:00,30.79,30.8,30.77,30.77,37400.0,17.8316,17.8374,17.82,17.82,37400.0
2006-08-28 14:40:00,30.78,30.79,30.77,30.77,28600.0,17.8258,17.8316,17.82,17.82,28600.0
2006-08-28 14:50:00,30.77,30.82,30.77,30.8,50000.0,17.82,17.849,17.82,17.8374,50000.0
2006-08-28 15:00:00,30.81,30.84,30.81,30.81,58100.0,17.8432,17.8606,17.8432,17.8432,58100.0
2006-08-28 15:10:00,30.81,30.82,30.79,30.81,38200.0,17.8432,17.849,17.8316,17.8432,38200.0
2006-08-28 15:20:00,30.81,30.82,30.8,30.8,64600.0,17.8432,17.849,17.8374,17.8374,64600.0
2006-08-28 15:30:00,30.8,30.82,30.7,30.72,93200.0,17.8374,17.849,17.7795,17.7911,93200.0
2006-08-28 15:40:00,30.73,30.73,30.65,30.67,82800.0,17.7969,17.7969,17.7505,17.7621,82800.0
2006-08-28 15:50:00,30.68,30.77,30.67,30.73,96400.0,17.7679,17.82,17.7621,17.7969,96400.0
2006-08-29 09:30:00,30.75,30.97,30.72,30.95,65600.0,17.8084,17.9359,17.7911,17.9243,65600.0
2006-08-29 09:40:00,30.95,31.05,30.95,31.0,115700.0,17.9243,17.9822,17.9243,17.9532,115700.0
2006-08-29 09:50:00,30.98,31.03,30.98,30.99,26000.0,17.9416,17.9706,17.9416,17.9474,26000.0
2006-08-29 10:00:00,30.98,31.05,30.91,30.91,41900.0,17.9416,17.9822,17.9011,17.9011,41900.0
2006-08-29 10:10:00,30.91,30.93,30.66,30.73,63000.0,17.9011,17.9127,17.7563,17.7969,63000.0
2006-08-29 10:20:00,30.71,30.78,30.68,30.75,58100.0,17.7853,17.8258,17.7679,17.8084,58100.0
2006-08-29 10:30:00,30.75,30.96,30.75,30.9,49200.0,17.8084,17.9301,17.8084,17.8953,49200.0
2006-08-29 10:40:00,30.91,30.95,30.84,30.86,30600.0,17.9011,17.9243,17.8606,17.8721,30600.0
2006-08-29 10:50:00,30.86,30.86,30.79,30.79,29400.0,17.8721,17.8721,17.8316,17.8316,29400.0
2006-08-29 11:00:00,30.8,30.82,30.76,30.82,21100.0,17.8374,17.849,17.8142,17.849,21100.0
2006-08-29 11:10:00,30.81,30.84,30.8,30.82,19700.0,17.8432,17.8606,17.8374,17.849,19700.0
2006-08-29 11:20:00,30.82,30.88,30.82,30.87,15500.0,17.849,17.8837,17.849,17.8779,15500.0
2006-08-29 11:30:00,30.87,30.88,30.85,30.85,13100.0,17.8779,17.8837,17.8664,17.8664,13100.0
2006-08-29 11:40:00,30.84,30.85,30.79,30.79,23500.0,17.8606,17.8664,17.8316,17.8316,23500.0
2006-08-29 11:50:00,30.79,30.8,30.7,30.74,31800.0,17.8316,17.8374,17.7795,17.8027,31800.0
2006-08-29 12:00:00,30.72,30.72,30.69,30.7,20000.0,17.7911,17.7911,17.7737,17.7795,20000.0
2006-08-29 12:10:00,30.71,30.75,30.69,30.75,25300.0,17.7853,17.8084,17.7737,17.8084,25300.0
2006-08-29 12:20:00,30.75,30.76,30.74,30.76,29800.0,17.8084,17.8142,17.8027,17.8142,29800.0
2006-08-29 12:30:00,30.75,30.8,30.75,30.78,29500.0,17.8084,17.8374,17.8084,17.8258,29500.0
2006-08-29 12:40:00,30.78,30.79,30.75,30.76,15500.0,17.8258,17.8316,17.8084,17.8142,15500.0
2006-08-29 12:50:00,30.77,30.81,30.77,30.8,14700.0,17.82,17.8432,17.82,17.8374,14700.0
2006-08-29 13:00:00,30.8,30.81,30.78,30.78,23100.0,17.8374,17.8432,17.8258,17.8258,23100.0
2006-08-29 13:10:00,30.79,30.8,30.77,30.79,9900.0,17.8316,17.8374,17.82,17.8316,9900.0
2006-08-29 13:20:00,30.79,30.8,30.77,30.8,20400.0,17.8316,17.8374,17.82,17.8374,20400.0
2006-08-29 13:30:00,30.8,30.85,30.79,30.85,24900.0,17.8374,17.8664,17.8316,17.8664,24900.0
2006-08-29 13:40:00,30.85,30.86,30.84,30.85,16800.0,17.8664,17.8721,17.8606,17.8664,16800.0
2006-08-29 13:50:00,30.85,30.86,30.8,30.8,27900.0,17.8664,17.8721,17.8374,17.8374,27900.0
2006-08-29 14:00:00,30.8,30.9,30.77,30.87,63300.0,17.8374,17.8953,17.82,17.8779,63300.0
2006-08-29 14:10:00,30.86,30.96,30.86,30.94,28800.0,17.8721,17.9301,17.8721,17.9185,28800.0
2006-08-29 14:20:00,30.93,30.96,30.93,30.95,32000.0,17.9127,17.9301,17.9127,17.9243,32000.0
2006-08-29 14:30:00,30.96,30.98,30.96,30.98,34200.0,17.9301,17.9416,17.9301,17.9416,34200.0
2006-08-29 14:40:00,30.97,30.99,30.97,30.99,18000.0,17.9359,17.9474,17.9359,17.9474,18000.0
2006-08-29 14:50:00,30.99,31.01,30.98,31.01,41100.0,17.9474,17.959,17.9416,17.959,41100.0
2006-08-29 15:00:00,31.01,31.04,30.99,31.02,53500.0,17.959,17.9764,17.9474,17.9648,53500.0
2006-08-29 15:10:00,31.02,31.05,31.0,31.05,37500.0,17.9648,17.9822,17.9532,17.9822,37500.0
2006-08-29 15:20:00,31.05,31.06,31.0,31.01,48500.0,17.9822,17.988,17.9532,17.959,48500.0
2006-08-29 15:30:00,31.0,31.04,31.0,31.03,44300.0,17.9532,17.9764,17.9532,17.9706,44300.0
2006-08-29 15:40:00,31.02,31.06,31.01,31.06,68100.0,17.9648,17.988,17.959,17.988,68100.0
2006-08-29 15:50:00,31.08,31.15,31.04,31.04,167600.0,17.9996,18.0401,17.9764,17.9764,167600.0
2006-08-30 09:30:00,31.0,31.2,31.0,31.15,84200.0,17.9532,18.0691,17.9532,18.0401,84200.0
2006-08-30 09:40:00,31.15,31.18,31.09,31.15,53200.0,18.0401,18.0575,18.0053,18.0401,53200.0
2006-08-30 09:50:00,31.15,31.25,31.11,31.25,82500.0,18.0401,18.098,18.0169,18.098,82500.0
2006-08-30 10:00:00,31.25,31.32,31.23,31.28,73200.0,18.098,18.1385,18.0864,18.1154,73200.0
2006-08-30 10:10:00,31.27,31.4,31.24,31.35,88900.0,18.1096,18.1849,18.0922,18.1559,88900.0
2006-08-30 10:20:00,31.37,31.44,31.35,31.36,64900.0,18.1675,18.208,18.1559,18.1617,64900.0
2006-08-30 10:30:00,31.39,31.39,31.25,31.31,131500.0,18.1791,18.1791,18.098,18.1328,131500.0
2006-08-30 10:40:00,31.3,31.44,31.3,31.44,116900.0,18.127,18.208,18.127,18.208,116900.0
2006-08-30 10:50:00,31.45,31.45,31.36,31.4,100500.0,18.2138,18.2138,18.1617,18.1849,100500.0
2006-08-30 11:00:00,31.4,31.49,31.36,31.49,83600.0,18.1849,18.237,18.1617,18.237,83600.0
2006-08-30 11:10:00,31.46,31.48,31.43,31.45,110300.0,18.2196,18.2312,18.2023,18.2138,110300.0
2006-08-30 11:20:00,31.45,31.54,31.45,31.54,81100.0,18.2138,18.266,18.2138,18.266,81100.0
2006-08-30 11:30:00,31.54,31.54,31.48,31.5,67100.0,18.266,18.266,18.2312,18.2428,67100.0
2006-08-30 11:40:00,31.51,31.55,31.5,31.51,44700.0,18.2486,18.2718,18.2428,18.2486,44700.0
2006-08-30 11:50:00,31.5,31.56,31.5,31.54,73000.0,18.2428,18.2775,18.2428,18.266,73000.0
2006-08-30 12:00:00,31.54,31.57,31.51,31.53,168000.0,18.266,18.2833,18.2486,18.2602,168000.0
2006-08-30 12:10:00,31.53,31.53,31.43,31.52,44900.0,18.2602,18.2602,18.2023,18.2544,44900.0
2006-08-30 12:20:00,31.53,31.58,31.52,31.55,30100.0,18.2602,18.2891,18.2544,18.2718,30100.0
2006-08-30 12:30:00,31.54,31.67,31.53,31.59,56000.0,18.266,18.3412,18.2602,18.2949,56000.0
2006-08-30 12:40:00,31.59,31.6,31.57,31.59,65900.0,18.2949,18.3007,18.2833,18.2949,65900.0
2006-08-30 12:50:00,31.59,31.61,31.57,31.59,55800.0,18.2949,18.3065,18.2833,18.2949,55800.0
2006-08-30 13:00:00,31.58,31.62,31.58,31.62,74200.0,18.2891,18.3123,18.2891,18.3123,74200.0
2006-08-30 13:10:00,31.61,31.63,31.58,31.58,52700.0,18.3065,18.3181,18.2891,18.2891,52700.0
2006-08-30 13:20:00,31.59,31.6,31.57,31.59,46100.0,18.2949,18.3007,18.2833,18.2949,46100.0
2006-08-30 13:30:00,31.59,31.61,31.56,31.57,59800.0,18.2949,18.3065,18.2775,18.2833,59800.0
2006-08-30 13:40:00,31.57,31.59,31.55,31.59,50900.0,18.2833,18.2949,18.2718,18.2949,50900.0
2006-08-30 13:50:00,31.59,31.6,31.57,31.59,51100.0,18.2949,18.3007,18.2833,18.2949,51100.0
2006-08-30 14:00:00,31.58,31.63,31.58,31.61,71600.0,18.2891,18.3181,18.2891,18.3065,71600.0
2006-08-30 14:10:00,31.61,31.64,31.6,31.61,33100.0,18.3065,18.3239,18.3007,18.3065,33100.0
2006-08-30 14:20:00,31.6,31.65,31.6,31.65,28900.0,18.3007,18.3297,18.3007,18.3297,28900.0
2006-08-30 14:30:00,31.65,31.66,31.61,31.63,67300.0,18.3297,18.3355,18.3065,18.3181,67300.0
2006-08-30 14:40:00,31.62,31.63,31.55,31.6,83900.0,18.3123,18.3181,18.2718,18.3007,83900.0
2006-08-30 14:50:00,31.6,31.61,31.58,31.6,160500.0,18.3007,18.3065,18.2891,18.3007,160500.0
2006-08-30 15:00:00,31.59,31.61,31.58,31.6,89700.0,18.2949,18.3065,18.2891,18.3007,89700.0
2006-08-30 15:10:00,31.59,31.63,31.56,31.6,93400.0,18.2949,18.3181,18.2775,18.3007,93400.0
2006-08-30 15:20:00,31.6,31.63,31.59,31.62,44300.0,18.3007,18.3181,18.2949,18.3123,44300.0
2006-08-30 15:30:00,31.62,31.66,31.61,31.63,78300.0,18.3123,18.3355,18.3065,18.3181,78300.0
2006-08-30 15:40:00,31.64,31.64,31.58,31.62,140300.0,18.3239,18.3239,18.2891,18.3123,140300.0
2006-08-30 15:50:00,31.62,31.63,31.58,31.58,172700.0,18.3123,18.3181,18.2891,18.2891,172700.0
2006-08-31 09:30:00,31.5,31.6,31.49,31.54,78300.0,18.2428,18.3007,18.237,18.266,78300.0
2006-08-31 09:40:00,31.55,31.55,31.4,31.5,82000.0,18.2718,18.2718,18.1849,18.2428,82000.0
2006-08-31 09:50:00,31.5,31.58,31.5,31.56,40900.0,18.2428,18.2891,18.2428,18.2775,40900.0
2006-08-31 10:00:00,31.56,31.57,31.5,31.51,54300.0,18.2775,18.2833,18.2428,18.2486,54300.0
2006-08-31 10:10:00,31.51,31.55,31.5,31.52,54000.0,18.2486,18.2718,18.2428,18.2544,54000.0
2006-08-31 10:20:00,31.52,31.61,31.49,31.61,75600.0,18.2544,18.3065,18.237,18.3065,75600.0
2006-08-31 10:30:00,31.61,31.62,31.5,31.51,41700.0,18.3065,18.3123,18.2428,18.2486,41700.0
2006-08-31 10:40:00,31.51,31.52,31.49,31.52,41100.0,18.2486,18.2544,18.237,18.2544,41100.0
2006-08-31 10:50:00,31.51,31.53,31.5,31.52,31000.0,18.2486,18.2602,18.2428,18.2544,31000.0
2006-08-31 11:00:00,31.52,31.53,31.49,31.49,25900.0,18.2544,18.2602,18.237,18.237,25900.0
2006-08-31 11:10:00,31.5,31.53,31.49,31.52,29600.0,18.2428,18.2602,18.237,18.2544,29600.0
2006-08-31 11:20:00,31.52,31.53,31.5,31.51,47200.0,18.2544,18.2602,18.2428,18.2486,47200.0
2006-08-31 11:30:00,31.5,31.53,31.5,31.5,51100.0,18.2428,18.2602,18.2428,18.2428,51100.0
2006-08-31 11:40:00,31.51,31.51,31.47,31.49,71200.0,18.2486,18.2486,18.2254,18.237,71200.0
2006-08-31 11:50:00,31.48,31.55,31.47,31.55,49000.0,18.2312,18.2718,18.2254,18.2718,49000.0
2006-08-31 12:00:00,31.55,31.57,31.54,31.55,41000.0,18.2718,18.2833,18.266,18.2718,41000.0
2006-08-31 12:10:00,31.55,31.55,31.52,31.53,19400.0,18.2718,18.2718,18.2544,18.2602,19400.0
2006-08-31 12:20:00,31.53,31.54,31.48,31.52,46600.0,18.2602,18.266,18.2312,18.2544,46600.0
2006-08-31 12:30:00,31.52,31.52,31.49,31.5,27900.0,18.2544,18.2544,18.237,18.2428,27900.0
2006-08-31 12:40:00,31.51,31.54,31.5,31.54,44100.0,18.2486,18.266,18.2428,18.266,44100.0
2006-08-31 12:50:00,31.52,31.52,31.5,31.51,27800.0,18.2544,18.2544,18.2428,18.2486,27800.0
2006-08-31 13:00:00,31.5,31.52,31.5,31.52,34400.0,18.2428,18.2544,18.2428,18.2544,34400.0
2006-08-31 13:10:00,31.51,31.53,31.5,31.51,44000.0,18.2486,18.2602,18.2428,18.2486,44000.0
2006-08-31 13:20:00,31.51,31.52,31.5,31.5,29700.0,18.2486,18.2544,18.2428,18.2428,29700.0
2006-08-31 13:30:00,31.5,31.55,31.5,31.54,45000.0,18.2428,18.2718,18.2428,18.266,45000.0
2006-08-31 13:40:00,31.52,31.56,31.51,31.52,45800.0,18.2544,18.2775,18.2486,18.2544,45800.0
2006-08-31 13:50:00,31.52,31.52,31.5,31.51,41900.0,18.2544,18.2544,18.2428,18.2486,41900.0
2006-08-31 14:00:00,31.5,31.53,31.5,31.51,56400.0,18.2428,18.2602,18.2428,18.2486,56400.0
2006-08-31 14:10:00,31.5,31.51,31.49,31.5,49200.0,18.2428,18.2486,18.237,18.2428,49200.0
2006-08-31 14:20:00,31.5,31.51,31.49,31.51,63000.0,18.2428,18.2486,18.237,18.2486,63000.0
2006-08-31 14:30:00,31.5,31.51,31.5,31.5,67100.0,18.2428,18.2486,18.2428,18.2428,67100.0
2006-08-31 14:40:00,31.5,31.51,31.5,31.51,91600.0,18.2428,18.2486,18.2428,18.2486,91600.0
2006-08-31 14:50:00,31.5,31.52,31.47,31.49,86100.0,18.2428,18.2544,18.2254,18.237,86100.0
2006-08-31 15:00:00,31.5,31.52,31.46,31.47,88500.0,18.2428,18.2544,18.2196,18.2254,88500.0
2006-08-31 15:10:00,31.47,31.47,31.39,31.39,87200.0,18.2254,18.2254,18.1791,18.1791,87200.0
2006-08-31 15:20:00,31.4,31.42,31.34,31.38,106400.0,18.1849,18.1965,18.1501,18.1733,106400.0
2006-08-31 15:30:00,31.38,31.47,31.37,31.45,104200.0,18.1733,18.2254,18.1675,18.2138,104200.0
2006-08-31 15:40:00,31.44,31.49,31.43,31.45,115000.0,18.208,18.237,18.2023,18.2138,115000.0
2006-08-31 15:50:00,31.43,31.47,31.39,31.39,189400.0,18.2023,18.2254,18.1791,18.1791,189400.0
2006-09-01 09:30:00,31.55,31.76,31.41,31.72,106500.0,18.2718,18.3934,18.1907,18.3702,106500.0
2006-09-01 09:40:00,31.71,31.85,31.68,31.77,39200.0,18.3644,18.4455,18.347,18.3992,39200.0
2006-09-01 09:50:00,31.77,31.84,31.71,31.83,43600.0,18.3992,18.4397,18.3644,18.4339,43600.0
2006-09-01 10:00:00,31.82,31.94,31.8,31.94,65700.0,18.4281,18.4976,18.4165,18.4976,65700.0
2006-09-01 10:10:00,31.94,31.99,31.9,31.98,57500.0,18.4976,18.5266,18.4744,18.5208,57500.0
2006-09-01 10:20:00,31.96,32.0,31.86,31.95,137000.0,18.5092,18.5324,18.4513,18.5034,137000.0
2006-09-01 10:30:00,31.94,32.05,31.93,32.04,165000.0,18.4976,18.5613,18.4918,18.5555,165000.0
2006-09-01 10:40:00,32.05,32.06,32.01,32.03,50500.0,18.5613,18.5671,18.5382,18.5497,50500.0
2006-09-01 10:50:00,32.02,32.04,31.97,31.99,79600.0,18.5439,18.5555,18.515,18.5266,79600.0
2006-09-01 11:00:00,31.99,32.0,31.88,31.89,68600.0,18.5266,18.5324,18.4629,18.4687,68600.0
2006-09-01 11:10:00,31.89,31.95,31.89,31.92,30800.0,18.4687,18.5034,18.4687,18.486,30800.0
2006-09-01 11:20:00,31.93,31.97,31.91,31.95,31200.0,18.4918,18.515,18.4802,18.5034,31200.0
2006-09-01 11:30:00,31.95,31.96,31.86,31.87,29200.0,18.5034,18.5092,18.4513,18.4571,29200.0
2006-09-01 11:40:00,31.89,31.9,31.83,31.84,34600.0,18.4687,18.4744,18.4339,18.4397,34600.0
2006-09-01 11:50:00,31.82,31.85,31.76,31.78,68600.0,18.4281,18.4455,18.3934,18.405,68600.0
2006-09-01 12:00:00,31.77,31.82,31.71,31.71,39300.0,18.3992,18.4281,18.3644,18.3644,39300.0
2006-09-01 12:10:00,31.72,31.72,31.64,31.69,46500.0,18.3702,18.3702,18.3239,18.3528,46500.0
2006-09-01 12:20:00,31.68,31.72,31.68,31.7,32400.0,18.347,18.3702,18.347,18.3586,32400.0
2006-09-01 12:30:00,31.7,31.72,31.66,31.71,37200.0,18.3586,18.3702,18.3355,18.3644,37200.0
2006-09-01 12:40:00,31.7,31.75,31.69,31.73,22600.0,18.3586,18.3876,18.3528,18.376,22600.0
2006-09-01 12:50:00,31.74,31.76,31.72,31.73,27100.0,18.3818,18.3934,18.3702,18.376,27100.0
2006-09-01 13:00:00,31.74,31.74,31.69,31.7,47900.0,18.3818,18.3818,18.3528,18.3586,47900.0
2006-09-01 13:10:00,31.7,31.71,31.67,31.69,32800.0,18.3586,18.3644,18.3412,18.3528,32800.0
2006-09-01 13:20:00,31.7,31.72,31.68,31.69,39300.0,18.3586,18.3702,18.347,18.3528,39300.0
2006-09-01 13:30:00,31.69,31.71,31.68,31.7,24400.0,18.3528,18.3644,18.347,18.3586,24400.0
2006-09-01 13:40:00,31.7,31.7,31.67,31.68,56400.0,18.3586,18.3586,18.3412,18.347,56400.0
2006-09-01 13:50:00,31.67,31.73,31.67,31.71,28500.0,18.3412,18.376,18.3412,18.3644,28500.0
2006-09-01 14:00:00,31.73,31.76,31.72,31.73,32800.0,18.376,18.3934,18.3702,18.376,32800.0
2006-09-01 14:10:00,31.73,31.74,31.72,31.74,18000.0,18.376,18.3818,18.3702,18.3818,18000.0
2006-09-01 14:20:00,31.73,31.75,31.73,31.75,12900.0,18.376,18.3876,18.376,18.3876,12900.0
2006-09-01 14:30:00,31.74,31.75,31.72,31.73,45000.0,18.3818,18.3876,18.3702,18.376,45000.0
2006-09-01 14:40:00,31.73,31.74,31.69,31.72,36000.0,18.376,18.3818,18.3528,18.3702,36000.0
2006-09-01 14:50:00,31.72,31.72,31.65,31.68,35300.0,18.3702,18.3702,18.3297,18.347,35300.0
2006-09-01 15:00:00,31.68,31.72,31.63,31.72,50000.0,18.347,18.3702,18.3181,18.3702,50000.0
2006-09-01 15:10:00,31.71,31.73,31.64,31.7,37400.0,18.3644,18.376,18.3239,18.3586,37400.0
2006-09-01 15:20:00,31.69,31.7,31.64,31.69,61300.0,18.3528,18.3586,18.3239,18.3528,61300.0
2006-09-01 15:30:00,31.69,31.71,31.64,31.67,85400.0,18.3528,18.3644,18.3239,18.3412,85400.0
2006-09-01 15:40:00,31.67,31.71,31.65,31.7,51100.0,18.3412,18.3644,18.3297,18.3586,51100.0
2006-09-01 15:50:00,31.7,31.72,31.64,31.68,75500.0,18.3586,18.3702,18.3239,18.347,75500.0
2006-09-05 09:30:00,31.6,31.8,31.57,31.67,84500.0,18.3007,18.4165,18.2833,18.3412,84500.0
2006-09-05 09:40:00,31.67,31.67,31.53,31.53,57000.0,18.3412,18.3412,18.2602,18.2602,57000.0
2006-09-05 09:50:00,31.53,31.61,31.5,31.55,91500.0,18.2602,18.3065,18.2428,18.2718,91500.0
2006-09-05 10:00:00,31.55,31.59,31.53,31.56,46300.0,18.2718,18.2949,18.2602,18.2775,46300.0
2006-09-05 10:10:00,31.55,31.57,31.51,31.56,77000.0,18.2718,18.2833,18.2486,18.2775,77000.0
2006-09-05 10:20:00,31.57,31.6,31.56,31.57,65600.0,18.2833,18.3007,18.2775,18.2833,65600.0
2006-09-05 10:30:00,31.58,31.6,31.52,31.54,130500.0,18.2891,18.3007,18.2544,18.266,130500.0
2006-09-05 10:40:00,31.52,31.55,31.5,31.51,70400.0,18.2544,18.2718,18.2428,18.2486,70400.0
2006-09-05 10:50:00,31.51,31.53,31.49,31.49,54600.0,18.2486,18.2602,18.237,18.237,54600.0
2006-09-05 11:00:00,31.49,31.52,31.49,31.49,28900.0,18.237,18.2544,18.237,18.237,28900.0
2006-09-05 11:10:00,31.5,31.5,31.47,31.48,29900.0,18.2428,18.2428,18.2254,18.2312,29900.0
2006-09-05 11:20:00,31.49,31.53,31.49,31.52,36100.0,18.237,18.2602,18.237,18.2544,36100.0
2006-09-05 11:30:00,31.52,31.53,31.5,31.52,77900.0,18.2544,18.2602,18.2428,18.2544,77900.0
2006-09-05 11:40:00,31.51,31.52,31.44,31.47,545700.0,18.2486,18.2544,18.208,18.2254,545700.0
2006-09-05 11:50:00,31.47,31.5,31.44,31.49,54900.0,18.2254,18.2428,18.208,18.237,54900.0
2006-09-05 12:00:00,31.49,31.5,31.47,31.49,256600.0,18.237,18.2428,18.2254,18.237,256600.0
2006-09-05 12:10:00,31.5,31.55,31.48,31.54,73400.0,18.2428,18.2718,18.2312,18.266,73400.0
2006-09-05 12:20:00,31.55,31.58,31.53,31.55,100900.0,18.2718,18.2891,18.2602,18.2718,100900.0
2006-09-05 12:30:00,31.56,31.57,31.54,31.54,121200.0,18.2775,18.2833,18.266,18.266,121200.0
2006-09-05 12:40:00,31.54,31.56,31.52,31.55,82400.0,18.266,18.2775,18.2544,18.2718,82400.0
2006-09-05 12:50:00,31.55,31.55,31.53,31.54,58200.0,18.2718,18.2718,18.2602,18.266,58200.0
2006-09-05 13:00:00,31.54,31.55,31.53,31.55,45500.0,18.266,18.2718,18.2602,18.2718,45500.0
2006-09-05 13:10:00,31.54,31.55,31.53,31.55,40700.0,18.266,18.2718,18.2602,18.2718,40700.0
2006-09-05 13:20:00,31.54,31.55,31.51,31.53,70400.0,18.266,18.2718,18.2486,18.2602,70400.0
2006-09-05 13:30:00,31.53,31.54,31.51,31.53,22600.0,18.2602,18.266,18.2486,18.2602,22600.0
2006-09-05 13:40:00,31.52,31.55,31.52,31.54,40700.0,18.2544,18.2718,18.2544,18.266,40700.0
2006-09-05 13:50:00,31.54,31.54,31.5,31.53,64300.0,18.266,18.266,18.2428,18.2602,64300.0
2006-09-05 14:00:00,31.53,31.55,31.52,31.54,29300.0,18.2602,18.2718,18.2544,18.266,29300.0
2006-09-05 14:10:00,31.54,31.55,31.53,31.55,44900.0,18.266,18.2718,18.2602,18.2718,44900.0
2006-09-05 14:20:00,31.54,31.55,31.53,31.55,29900.0,18.266,18.2718,18.2602,18.2718,29900.0
2006-09-05 14:30:00,31.54,31.55,31.54,31.54,72900.0,18.266,18.2718,18.266,18.266,72900.0
2006-09-05 14:40:00,31.55,31.55,31.54,31.54,55400.0,18.2718,18.2718,18.266,18.266,55400.0
2006-09-05 14:50:00,31.55,31.55,31.52,31.54,125900.0,18.2718,18.2718,18.2544,18.266,125900.0
2006-09-05 15:00:00,31.54,31.55,31.51,31.52,34500.0,18.266,18.2718,18.2486,18.2544,34500.0
2006-09-05 15:10:00,31.54,31.54,31.52,31.53,41800.0,18.266,18.266,18.2544,18.2602,41800.0
2006-09-05 15:20:00,31.54,31.55,31.52,31.54,49900.0,18.266,18.2718,18.2544,18.266,49900.0
2006-09-05 15:30:00,31.53,31.55,31.52,31.54,81200.0,18.2602,18.2718,18.2544,18.266,81200.0
2006-09-05 15:40:00,31.54,31.55,31.52,31.55,102600.0,18.266,18.2718,18.2544,18.2718,102600.0
2006-09-05 15:50:00,31.55,31.55,31.51,31.54,90200.0,18.2718,18.2718,18.2486,18.266,90200.0
2006-09-06 09:30:00,31.55,31.72,31.51,31.64,177600.0,18.2718,18.3702,18.2486,18.3239,177600.0
2006-09-06 09:40:00,31.65,31.74,31.65,31.68,45600.0,18.3297,18.3818,18.3297,18.347,45600.0
2006-09-06 09:50:00,31.69,31.72,31.64,31.7,138400.0,18.3528,18.3702,18.3239,18.3586,138400.0
2006-09-06 10:00:00,31.7,31.71,31.66,31.7,29000.0,18.3586,18.3644,18.3355,18.3586,29000.0
2006-09-06 10:10:00,31.69,31.7,31.65,31.68,34800.0,18.3528,18.3586,18.3297,18.347,34800.0
2006-09-06 10:20:00,31.69,31.7,31.65,31.68,28500.0,18.3528,18.3586,18.3297,18.347,28500.0
2006-09-06 10:30:00,31.68,31.69,31.62,31.64,30400.0,18.347,18.3528,18.3123,18.3239,30400.0
2006-09-06 10:40:00,31.64,31.68,31.63,31.68,51500.0,18.3239,18.347,18.3181,18.347,51500.0
2006-09-06 10:50:00,31.68,31.7,31.68,31.69,27700.0,18.347,18.3586,18.347,18.3528,27700.0
2006-09-06 11:00:00,31.68,31.69,31.68,31.68,26600.0,18.347,18.3528,18.347,18.347,26600.0
2006-09-06 11:10:00,31.67,31.67,31.6,31.61,35400.0,18.3412,18.3412,18.3007,18.3065,35400.0
2006-09-06 11:20:00,31.61,31.61,31.58,31.58,31100.0,18.3065,18.3065,18.2891,18.2891,31100.0
2006-09-06 11:30:00,31.58,31.6,31.54,31.6,47100.0,18.2891,18.3007,18.266,18.3007,47100.0
2006-09-06 11:40:00,31.6,31.63,31.59,31.62,29800.0,18.3007,18.3181,18.2949,18.3123,29800.0
2006-09-06 11:50:00,31.63,31.66,31.62,31.65,22000.0,18.3181,18.3355,18.3123,18.3297,22000.0
2006-09-06 12:00:00,31.65,31.65,31.6,31.63,45400.0,18.3297,18.3297,18.3007,18.3181,45400.0
2006-09-06 12:10:00,31.64,31.65,31.59,31.59,40900.0,18.3239,18.3297,18.2949,18.2949,40900.0
2006-09-06 12:20:00,31.6,31.6,31.57,31.59,31300.0,18.3007,18.3007,18.2833,18.2949,31300.0
2006-09-06 12:30:00,31.59,31.61,31.58,31.61,213500.0,18.2949,18.3065,18.2891,18.3065,213500.0
2006-09-06 12:40:00,31.61,31.62,31.6,31.62,22400.0,18.3065,18.3123,18.3007,18.3123,22400.0
2006-09-06 12:50:00,31.62,31.62,31.61,31.61,12700.0,18.3123,18.3123,18.3065,18.3065,12700.0
2006-09-06 13:00:00,31.62,31.62,31.57,31.57,38100.0,18.3123,18.3123,18.2833,18.2833,38100.0
2006-09-06 13:10:00,31.57,31.59,31.55,31.56,40100.0,18.2833,18.2949,18.2718,18.2775,40100.0
2006-09-06 13:20:00,31.56,31.61,31.56,31.6,31500.0,18.2775,18.3065,18.2775,18.3007,31500.0
2006-09-06 13:30:00,31.61,31.65,31.61,31.65,42500.0,18.3065,18.3297,18.3065,18.3297,42500.0
2006-09-06 13:40:00,31.65,31.69,31.65,31.69,48500.0,18.3297,18.3528,18.3297,18.3528,48500.0
2006-09-06 13:50:00,31.69,31.7,31.68,31.69,49400.0,18.3528,18.3586,18.347,18.3528,49400.0
2006-09-06 14:00:00,31.68,31.72,31.66,31.69,57700.0,18.347,18.3702,18.3355,18.3528,57700.0
2006-09-06 14:10:00,31.68,31.7,31.66,31.68,30400.0,18.347,18.3586,18.3355,18.347,30400.0
2006-09-06 14:20:00,31.68,31.71,31.67,31.69,53900.0,18.347,18.3644,18.3412,18.3528,53900.0
2006-09-06 14:30:00,31.68,31.74,31.68,31.72,70900.0,18.347,18.3818,18.347,18.3702,70900.0
2006-09-06 14:40:00,31.72,31.72,31.69,31.7,44600.0,18.3702,18.3702,18.3528,18.3586,44600.0
2006-09-06 14:50:00,31.7,31.71,31.68,31.68,45900.0,18.3586,18.3644,18.347,18.347,45900.0
2006-09-06 15:00:00,31.69,31.72,31.66,31.71,61600.0,18.3528,18.3702,18.3355,18.3644,61600.0
2006-09-06 15:10:00,31.72,31.73,31.69,31.73,36300.0,18.3702,18.376,18.3528,18.376,36300.0
2006-09-06 15:20:00,31.72,31.74,31.7,31.71,36300.0,18.3702,18.3818,18.3586,18.3644,36300.0
2006-09-06 15:30:00,31.7,31.74,31.69,31.7,59000.0,18.3586,18.3818,18.3528,18.3586,59000.0
2006-09-06 15:40:00,31.71,31.72,31.69,31.71,63600.0,18.3644,18.3702,18.3528,18.3644,63600.0
2006-09-06 15:50:00,31.71,31.71,31.68,31.7,113800.0,18.3644,18.3644,18.347,18.3586,113800.0
2006-09-07 09:30:00,31.73,31.73,31.55,31.55,71000.0,18.376,18.376,18.2718,18.2718,71000.0
2006-09-07 09:40:00,31.59,31.65,31.52,31.58,56100.0,18.2949,18.3297,18.2544,18.2891,56100.0
2006-09-07 09:50:00,31.59,31.61,31.54,31.61,26000.0,18.2949,18.3065,18.266,18.3065,26000.0
2006-09-07 10:00:00,31.6,31.61,31.56,31.61,25000.0,18.3007,18.3065,18.2775,18.3065,25000.0
2006-09-07 10:10:00,31.6,31.63,31.54,31.55,38400.0,18.3007,18.3181,18.266,18.2718,38400.0
2006-09-07 10:20:00,31.54,31.56,31.49,31.56,86300.0,18.266,18.2775,18.237,18.2775,86300.0
2006-09-07 10:30:00,31.56,31.72,31.55,31.63,72400.0,18.2775,18.3702,18.2718,18.3181,72400.0
2006-09-07 10:40:00,31.62,31.63,31.55,31.55,27500.0,18.3123,18.3181,18.2718,18.2718,27500.0
2006-09-07 10:50:00,31.55,31.6,31.54,31.59,23900.0,18.2718,18.3007,18.266,18.2949,23900.0
2006-09-07 11:00:00,31.57,31.64,31.57,31.59,23200.0,18.2833,18.3239,18.2833,18.2949,23200.0
2006-09-07 11:10:00,31.59,31.62,31.57,31.6,27200.0,18.2949,18.3123,18.2833,18.3007,27200.0
2006-09-07 11:20:00,31.61,31.62,31.6,31.61,24000.0,18.3065,18.3123,18.3007,18.3065,24000.0
2006-09-07 11:30:00,31.61,31.62,31.6,31.6,22600.0,18.3065,18.3123,18.3007,18.3007,22600.0
2006-09-07 11:40:00,31.6,31.61,31.6,31.61,28600.0,18.3007,18.3065,18.3007,18.3065,28600.0
2006-09-07 11:50:00,31.61,31.67,31.6,31.65,43600.0,18.3065,18.3412,18.3007,18.3297,43600.0
2006-09-07 12:00:00,31.64,31.66,31.62,31.63,36300.0,18.3239,18.3355,18.3123,18.3181,36300.0
2006-09-07 12:10:00,31.62,31.63,31.6,31.62,18100.0,18.3123,18.3181,18.3007,18.3123,18100.0
2006-09-07 12:20:00,31.62,31.68,31.62,31.68,26600.0,18.3123,18.347,18.3123,18.347,26600.0
2006-09-07 12:30:00,31.68,31.72,31.66,31.7,28000.0,18.347,18.3702,18.3355,18.3586,28000.0
2006-09-07 12:40:00,31.7,31.7,31.64,31.65,61100.0,18.3586,18.3586,18.3239,18.3297,61100.0
2006-09-07 12:50:00,31.64,31.71,31.63,31.68,39600.0,18.3239,18.3644,18.3181,18.347,39600.0
2006-09-07 13:00:00,31.7,31.7,31.64,31.66,17600.0,18.3586,18.3586,18.3239,18.3355,17600.0
2006-09-07 13:10:00,31.66,31.66,31.63,31.65,16900.0,18.3355,18.3355,18.3181,18.3297,16900.0
2006-09-07 13:20:00,31.65,31.66,31.64,31.64,15000.0,18.3297,18.3355,18.3239,18.3239,15000.0
2006-09-07 13:30:00,31.64,31.72,31.64,31.7,37200.0,18.3239,18.3702,18.3239,18.3586,37200.0
2006-09-07 13:40:00,31.71,31.8,31.69,31.8,41600.0,18.3644,18.4165,18.3528,18.4165,41600.0
2006-09-07 13:50:00,31.8,31.81,31.76,31.77,38400.0,18.4165,18.4223,18.3934,18.3992,38400.0
2006-09-07 14:00:00,31.77,31.77,31.71,31.71,27900.0,18.3992,18.3992,18.3644,18.3644,27900.0
2006-09-07 14:10:00,31.72,31.76,31.7,31.74,28000.0,18.3702,18.3934,18.3586,18.3818,28000.0
2006-09-07 14:20:00,31.74,31.77,31.71,31.74,26400.0,18.3818,18.3992,18.3644,18.3818,26400.0
2006-09-07 14:30:00,31.73,31.74,31.66,31.66,31300.0,18.376,18.3818,18.3355,18.3355,31300.0
2006-09-07 14:40:00,31.67,31.68,31.62,31.66,41900.0,18.3412,18.347,18.3123,18.3355,41900.0
2006-09-07 14:50:00,31.67,31.68,31.64,31.66,29900.0,18.3412,18.347,18.3239,18.3355,29900.0
2006-09-07 15:00:00,31.65,31.67,31.6,31.63,34700.0,18.3297,18.3412,18.3007,18.3181,34700.0
2006-09-07 15:10:00,31.62,31.7,31.62,31.69,48400.0,18.3123,18.3586,18.3123,18.3528,48400.0
2006-09-07 15:20:00,31.69,31.76,31.66,31.76,42800.0,18.3528,18.3934,18.3355,18.3934,42800.0
2006-09-07 15:30:00,31.76,31.77,31.68,31.7,60500.0,18.3934,18.3992,18.347,18.3586,60500.0
2006-09-07 15:40:00,31.69,31.73,31.65,31.66,83000.0,18.3528,18.376,18.3297,18.3355,83000.0
2006-09-07 15:50:00,31.66,31.74,31.64,31.72,89400.0,18.3355,18.3818,18.3239,18.3702,89400.0
2006-09-08 09:30:00,31.75,31.89,31.7,31.74,61000.0,18.3876,18.4687,18.3586,18.3818,61000.0
2006-09-08 09:40:00,31.78,31.86,31.71,31.74,38300.0,18.405,18.4513,18.3644,18.3818,38300.0
2006-09-08 09:50:00,31.73,31.77,31.68,31.75,36600.0,18.376,18.3992,18.347,18.3876,36600.0
2006-09-08 10:00:00,31.79,31.8,31.73,31.75,18000.0,18.4107,18.4165,18.376,18.3876,18000.0
2006-09-08 10:10:00,31.74,31.79,31.73,31.76,20400.0,18.3818,18.4107,18.376,18.3934,20400.0
2006-09-08 10:20:00,31.76,31.76,31.72,31.76,19600.0,18.3934,18.3934,18.3702,18.3934,19600.0
2006-09-08 10:30:00,31.77,31.8,31.7,31.7,27700.0,18.3992,18.4165,18.3586,18.3586,27700.0
2006-09-08 10:40:00,31.7,31.76,31.7,31.76,20700.0,18.3586,18.3934,18.3586,18.3934,20700.0
2006-09-08 10:50:00,31.75,31.75,31.71,31.73,29200.0,18.3876,18.3876,18.3644,18.376,29200.0
2006-09-08 11:00:00,31.73,31.77,31.69,31.72,67600.0,18.376,18.3992,18.3528,18.3702,67600.0
2006-09-08 11:10:00,31.72,31.78,31.71,31.75,18800.0,18.3702,18.405,18.3644,18.3876,18800.0
2006-09-08 11:20:00,31.75,31.77,31.74,31.75,18400.0,18.3876,18.3992,18.3818,18.3876,18400.0
2006-09-08 11:30:00,31.75,31.77,31.73,31.74,21700.0,18.3876,18.3992,18.376,18.3818,21700.0
2006-09-08 11:40:00,31.74,31.74,31.68,31.69,33800.0,18.3818,18.3818,18.347,18.3528,33800.0
2006-09-08 11:50:00,31.69,31.71,31.68,31.7,90500.0,18.3528,18.3644,18.347,18.3586,90500.0
2006-09-08 12:00:00,31.7,31.72,31.69,31.7,12500.0,18.3586,18.3702,18.3528,18.3586,12500.0
2006-09-08 12:10:00,31.69,31.72,31.69,31.71,12000.0,18.3528,18.3702,18.3528,18.3644,12000.0
2006-09-08 12:20:00,31.72,31.75,31.72,31.73,14300.0,18.3702,18.3876,18.3702,18.376,14300.0
2006-09-08 12:30:00,31.73,31.74,31.72,31.74,41300.0,18.376,18.3818,18.3702,18.3818,41300.0
2006-09-08 12:40:00,31.74,31.75,31.72,31.75,24300.0,18.3818,18.3876,18.3702,18.3876,24300.0
2006-09-08 12:50:00,31.75,31.77,31.74,31.77,13100.0,18.3876,18.3992,18.3818,18.3992,13100.0
2006-09-08 13:00:00,31.77,31.79,31.76,31.76,18900.0,18.3992,18.4107,18.3934,18.3934,18900.0
2006-09-08 13:10:00,31.76,31.78,31.75,31.75,19300.0,18.3934,18.405,18.3876,18.3876,19300.0
2006-09-08 13:20:00,31.75,31.78,31.74,31.77,149600.0,18.3876,18.405,18.3818,18.3992,149600.0
2006-09-08 13:30:00,31.77,31.79,31.74,31.79,111500.0,18.3992,18.4107,18.3818,18.4107,111500.0
2006-09-08 13:40:00,31.79,31.79,31.74,31.75,26800.0,18.4107,18.4107,18.3818,18.3876,26800.0
2006-09-08 13:50:00,31.76,31.8,31.74,31.8,24600.0,18.3934,18.4165,18.3818,18.4165,24600.0
2006-09-08 14:00:00,31.8,31.83,31.77,31.79,42900.0,18.4165,18.4339,18.3992,18.4107,42900.0
2006-09-08 14:10:00,31.8,31.83,31.77,31.8,69100.0,18.4165,18.4339,18.3992,18.4165,69100.0
2006-09-08 14:20:00,31.8,31.83,31.79,31.83,25100.0,18.4165,18.4339,18.4107,18.4339,25100.0
2006-09-08 14:30:00,31.82,31.84,31.81,31.83,23900.0,18.4281,18.4397,18.4223,18.4339,23900.0
2006-09-08 14:40:00,31.84,31.86,31.83,31.85,28700.0,18.4397,18.4513,18.4339,18.4455,28700.0
2006-09-08 14:50:00,31.87,31.87,31.81,31.82,35300.0,18.4571,18.4571,18.4223,18.4281,35300.0
2006-09-08 15:00:00,31.83,31.85,31.8,31.84,140800.0,18.4339,18.4455,18.4165,18.4397,140800.0
2006-09-08 15:10:00,31.83,31.92,31.83,31.91,29700.0,18.4339,18.486,18.4339,18.4802,29700.0
2006-09-08 15:20:00,31.91,31.92,31.86,31.87,26400.0,18.4802,18.486,18.4513,18.4571,26400.0
2006-09-08 15:30:00,31.87,31.92,31.87,31.89,39100.0,18.4571,18.486,18.4571,18.4687,39100.0
2006-09-08 15:40:00,31.9,31.91,31.87,31.9,116000.0,18.4744,18.4802,18.4571,18.4744,116000.0
2006-09-08 15:50:00,31.91,31.91,31.86,31.91,76100.0,18.4802,18.4802,18.4513,18.4802,76100.0
2006-09-11 09:30:00,31.77,31.82,31.65,31.79,82900.0,18.3992,18.4281,18.3297,18.4107,82900.0
2006-09-11 09:40:00,31.79,31.87,31.72,31.78,81600.0,18.4107,18.4571,18.3702,18.405,81600.0
2006-09-11 09:50:00,31.79,31.93,31.77,31.84,82500.0,18.4107,18.4918,18.3992,18.4397,82500.0
2006-09-11 10:00:00,31.86,31.99,31.82,31.97,158300.0,18.4513,18.5266,18.4281,18.515,158300.0
2006-09-11 10:10:00,31.97,32.04,31.95,31.95,80400.0,18.515,18.5555,18.5034,18.5034,80400.0
2006-09-11 10:20:00,31.96,32.01,31.96,31.99,32100.0,18.5092,18.5382,18.5092,18.5266,32100.0
2006-09-11 10:30:00,32.0,32.05,31.99,32.01,21100.0,18.5324,18.5613,18.5266,18.5382,21100.0
2006-09-11 10:40:00,32.0,32.05,32.0,32.04,46000.0,18.5324,18.5613,18.5324,18.5555,46000.0
2006-09-11 10:50:00,32.04,32.09,32.04,32.05,76400.0,18.5555,18.5845,18.5555,18.5613,76400.0
2006-09-11 11:00:00,32.05,32.09,32.05,32.08,18300.0,18.5613,18.5845,18.5613,18.5787,18300.0
2006-09-11 11:10:00,32.08,32.2,32.07,32.2,53900.0,18.5787,18.6482,18.5729,18.6482,53900.0
2006-09-11 11:20:00,32.18,32.35,32.18,32.35,115400.0,18.6366,18.7351,18.6366,18.7351,115400.0
2006-09-11 11:30:00,32.35,32.37,32.31,32.34,104900.0,18.7351,18.7466,18.7119,18.7293,104900.0
2006-09-11 11:40:00,32.34,32.38,32.28,32.34,65700.0,18.7293,18.7524,18.6945,18.7293,65700.0
2006-09-11 11:50:00,32.34,32.35,32.31,32.33,40900.0,18.7293,18.7351,18.7119,18.7235,40900.0
2006-09-11 12:00:00,32.32,32.46,32.32,32.43,91100.0,18.7177,18.7988,18.7177,18.7814,91100.0
2006-09-11 12:10:00,32.44,32.45,32.39,32.41,122500.0,18.7872,18.793,18.7582,18.7698,122500.0
2006-09-11 12:20:00,32.39,32.41,32.35,32.36,59500.0,18.7582,18.7698,18.7351,18.7409,59500.0
2006-09-11 12:30:00,32.37,32.38,32.32,32.33,55200.0,18.7466,18.7524,18.7177,18.7235,55200.0
2006-09-11 12:40:00,32.34,32.38,32.3,32.33,32000.0,18.7293,18.7524,18.7061,18.7235,32000.0
2006-09-11 12:50:00,32.33,32.45,32.32,32.45,57700.0,18.7235,18.793,18.7177,18.793,57700.0
2006-09-11 13:00:00,32.45,32.49,32.42,32.44,50900.0,18.793,18.8161,18.7756,18.7872,50900.0
2006-09-11 13:10:00,32.44,32.49,32.42,32.47,71600.0,18.7872,18.8161,18.7756,18.8046,71600.0
2006-09-11 13:20:00,32.49,32.58,32.46,32.53,144000.0,18.8161,18.8683,18.7988,18.8393,144000.0
2006-09-11 13:30:00,32.54,32.55,32.46,32.46,51900.0,18.8451,18.8509,18.7988,18.7988,51900.0
2006-09-11 13:40:00,32.46,32.52,32.43,32.52,49400.0,18.7988,18.8335,18.7814,18.8335,49400.0
2006-09-11 13:50:00,32.5,32.57,32.49,32.52,93300.0,18.8219,18.8625,18.8161,18.8335,93300.0
2006-09-11 14:00:00,32.52,32.52,32.48,32.52,57400.0,18.8335,18.8335,18.8103,18.8335,57400.0
2006-09-11 14:10:00,32.51,32.57,32.51,32.54,33800.0,18.8277,18.8625,18.8277,18.8451,33800.0
2006-09-11 14:20:00,32.54,32.56,32.5,32.52,24500.0,18.8451,18.8567,18.8219,18.8335,24500.0
2006-09-11 14:30:00,32.52,32.56,32.51,32.52,49200.0,18.8335,18.8567,18.8277,18.8335,49200.0
2006-09-11 14:40:00,32.52,32.56,32.51,32.56,50100.0,18.8335,18.8567,18.8277,18.8567,50100.0
2006-09-11 14:50:00,32.56,32.68,32.55,32.58,106000.0,18.8567,18.9262,18.8509,18.8683,106000.0
2006-09-11 15:00:00,32.59,32.6,32.54,32.56,50400.0,18.8741,18.8798,18.8451,18.8567,50400.0
2006-09-11 15:10:00,32.56,32.59,32.51,32.55,56600.0,18.8567,18.8741,18.8277,18.8509,56600.0
2006-09-11 15:20:00,32.54,32.62,32.52,32.61,76100.0,18.8451,18.8914,18.8335,18.8856,76100.0
2006-09-11 15:30:00,32.62,32.69,32.62,32.65,149500.0,18.8914,18.932,18.8914,18.9088,149500.0
2006-09-11 15:40:00,32.64,32.69,32.62,32.69,124700.0,18.903,18.932,18.8914,18.932,124700.0
2006-09-11 15:50:00,32.69,32.71,32.64,32.71,207400.0,18.932,18.9435,18.903,18.9435,207400.0
2006-09-12 09:30:00,32.75,32.77,32.7,32.7,102800.0,18.9667,18.9783,18.9378,18.9378,102800.0
2006-09-12 09:40:00,32.7,32.78,32.58,32.77,71100.0,18.9378,18.9841,18.8683,18.9783,71100.0
2006-09-12 09:50:00,32.78,32.87,32.78,32.82,101500.0,18.9841,19.0362,18.9841,19.0073,101500.0
2006-09-12 10:00:00,32.81,32.83,32.79,32.8,59400.0,19.0015,19.013,18.9899,18.9957,59400.0
2006-09-12 10:10:00,32.8,32.81,32.77,32.77,50300.0,18.9957,19.0015,18.9783,18.9783,50300.0
2006-09-12 10:20:00,32.79,32.83,32.74,32.82,96900.0,18.9899,19.013,18.9609,19.0073,96900.0
2006-09-12 10:30:00,32.82,32.84,32.78,32.79,30200.0,19.0073,19.0188,18.9841,18.9899,30200.0
2006-09-12 10:40:00,32.79,32.88,32.77,32.81,56300.0,18.9899,19.042,18.9783,19.0015,56300.0
2006-09-12 10:50:00,32.82,32.84,32.79,32.84,37400.0,19.0073,19.0188,18.9899,19.0188,37400.0
2006-09-12 11:00:00,32.84,32.92,32.84,32.91,64000.0,19.0188,19.0652,19.0188,19.0594,64000.0
2006-09-12 11:10:00,32.92,32.97,32.91,32.96,27900.0,19.0652,19.0941,19.0594,19.0883,27900.0
2006-09-12 11:20:00,32.96,32.98,32.95,32.97,37800.0,19.0883,19.0999,19.0825,19.0941,37800.0
2006-09-12 11:30:00,32.97,32.99,32.95,32.97,31600.0,19.0941,19.1057,19.0825,19.0941,31600.0
2006-09-12 11:40:00,32.96,32.97,32.95,32.95,46300.0,19.0883,19.0941,19.0825,19.0825,46300.0
2006-09-12 11:50:00,32.95,32.96,32.95,32.95,25700.0,19.0825,19.0883,19.0825,19.0825,25700.0
2006-09-12 12:00:00,32.94,32.95,32.88,32.89,25000.0,19.0768,19.0825,19.042,19.0478,25000.0
2006-09-12 12:10:00,32.88,32.9,32.87,32.88,30300.0,19.042,19.0536,19.0362,19.042,30300.0
2006-09-12 12:20:00,32.87,32.93,32.87,32.93,46900.0,19.0362,19.071,19.0362,19.071,46900.0
2006-09-12 12:30:00,32.94,32.98,32.9,32.97,73000.0,19.0768,19.0999,19.0536,19.0941,73000.0
2006-09-12 12:40:00,32.97,33.0,32.96,32.99,103300.0,19.0941,19.1115,19.0883,19.1057,103300.0
2006-09-12 12:50:00,33.0,33.09,32.98,33.07,107300.0,19.1115,19.1636,19.0999,19.152,107300.0
2006-09-12 13:00:00,33.07,33.09,33.06,33.08,48200.0,19.152,19.1636,19.1462,19.1578,48200.0
2006-09-12 13:10:00,33.1,33.12,33.08,33.09,43400.0,19.1694,19.181,19.1578,19.1636,43400.0
2006-09-12 13:20:00,33.09,33.1,33.05,33.05,35800.0,19.1636,19.1694,19.1405,19.1405,35800.0
2006-09-12 13:30:00,33.05,33.07,33.02,33.03,91200.0,19.1405,19.152,19.1231,19.1289,91200.0
2006-09-12 13:40:00,33.04,33.2,33.03,33.19,125000.0,19.1347,19.2273,19.1289,19.2215,125000.0
2006-09-12 13:50:00,33.2,33.2,33.15,33.17,50600.0,19.2273,19.2273,19.1984,19.21,50600.0
2006-09-12 14:00:00,33.17,33.18,33.13,33.15,41000.0,19.21,19.2157,19.1868,19.1984,41000.0
2006-09-12 14:10:00,33.14,33.15,33.12,33.14,46000.0,19.1926,19.1984,19.181,19.1926,46000.0
2006-09-12 14:20:00,33.13,33.17,33.12,33.17,50100.0,19.1868,19.21,19.181,19.21,50100.0
2006-09-12 14:30:00,33.16,33.18,33.15,33.15,30700.0,19.2042,19.2157,19.1984,19.1984,30700.0
2006-09-12 14:40:00,33.15,33.16,33.12,33.14,35100.0,19.1984,19.2042,19.181,19.1926,35100.0
2006-09-12 14:50:00,33.13,33.17,33.11,33.15,59900.0,19.1868,19.21,19.1752,19.1984,59900.0
2006-09-12 15:00:00,33.15,33.15,33.1,33.13,84200.0,19.1984,19.1984,19.1694,19.1868,84200.0
2006-09-12 15:10:00,33.14,33.14,33.04,33.08,58500.0,19.1926,19.1926,19.1347,19.1578,58500.0
2006-09-12 15:20:00,33.07,33.08,33.04,33.07,75600.0,19.152,19.1578,19.1347,19.152,75600.0
2006-09-12 15:30:00,33.06,33.09,33.05,33.07,62800.0,19.1462,19.1636,19.1405,19.152,62800.0
2006-09-12 15:40:00,33.07,33.17,33.06,33.17,78300.0,19.152,19.21,19.1462,19.21,78300.0
2006-09-12 15:50:00,33.15,33.18,33.08,33.14,125700.0,19.1984,19.2157,19.1578,19.1926,125700.0
2006-09-13 09:30:00,33.4,33.5,33.31,33.47,143300.0,19.3432,19.4011,19.291,19.3837,143300.0
2006-09-13 09:40:00,33.45,33.46,33.29,33.39,92200.0,19.3721,19.3779,19.2794,19.3374,92200.0
2006-09-13 09:50:00,33.39,33.39,33.28,33.31,66600.0,19.3374,19.3374,19.2737,19.291,66600.0
2006-09-13 10:00:00,33.32,33.38,33.3,33.32,54600.0,19.2968,19.3316,19.2852,19.2968,54600.0
2006-09-13 10:10:00,33.3,33.33,33.24,33.25,56700.0,19.2852,19.3026,19.2505,19.2563,56700.0
2006-09-13 10:20:00,33.23,33.26,33.14,33.18,34000.0,19.2447,19.2621,19.1926,19.2157,34000.0
2006-09-13 10:30:00,33.18,33.19,33.11,33.19,34000.0,19.2157,19.2215,19.1752,19.2215,34000.0
2006-09-13 10:40:00,33.18,33.26,33.17,33.23,46700.0,19.2157,19.2621,19.21,19.2447,46700.0
2006-09-13 10:50:00,33.21,33.22,33.15,33.16,50400.0,19.2331,19.2389,19.1984,19.2042,50400.0
2006-09-13 11:00:00,33.14,33.19,33.1,33.17,245700.0,19.1926,19.2215,19.1694,19.21,245700.0
2006-09-13 11:10:00,33.17,33.18,33.14,33.15,31300.0,19.21,19.2157,19.1926,19.1984,31300.0
2006-09-13 11:20:00,33.15,33.26,33.15,33.26,61500.0,19.1984,19.2621,19.1984,19.2621,61500.0
2006-09-13 11:30:00,33.27,33.34,33.25,33.3,62700.0,19.2679,19.3084,19.2563,19.2852,62700.0
2006-09-13 11:40:00,33.29,33.43,33.28,33.4,101400.0,19.2794,19.3605,19.2737,19.3432,101400.0
2006-09-13 11:50:00,33.4,33.41,33.25,33.26,55700.0,19.3432,19.3489,19.2563,19.2621,55700.0
2006-09-13 12:00:00,33.27,33.27,33.22,33.25,59000.0,19.2679,19.2679,19.2389,19.2563,59000.0
2006-09-13 12:10:00,33.24,33.29,33.23,33.28,48500.0,19.2505,19.2794,19.2447,19.2737,48500.0
2006-09-13 12:20:00,33.29,33.35,33.29,33.32,36000.0,19.2794,19.3142,19.2794,19.2968,36000.0
2006-09-13 12:30:00,33.33,33.39,33.32,33.38,38300.0,19.3026,19.3374,19.2968,19.3316,38300.0
2006-09-13 12:40:00,33.38,33.41,33.38,33.39,44000.0,19.3316,19.3489,19.3316,19.3374,44000.0
2006-09-13 12:50:00,33.39,33.4,33.34,33.35,49500.0,19.3374,19.3432,19.3084,19.3142,49500.0
2006-09-13 13:00:00,33.35,33.41,33.34,33.38,48300.0,19.3142,19.3489,19.3084,19.3316,48300.0
2006-09-13 13:10:00,33.38,33.39,33.32,33.32,41900.0,19.3316,19.3374,19.2968,19.2968,41900.0
2006-09-13 13:20:00,33.32,33.34,33.31,33.34,44300.0,19.2968,19.3084,19.291,19.3084,44300.0
2006-09-13 13:30:00,33.35,33.4,33.34,33.38,37200.0,19.3142,19.3432,19.3084,19.3316,37200.0
2006-09-13 13:40:00,33.38,33.41,33.36,33.4,29400.0,19.3316,19.3489,19.32,19.3432,29400.0
2006-09-13 13:50:00,33.4,33.41,33.4,33.4,29400.0,19.3432,19.3489,19.3432,19.3432,29400.0
2006-09-13 14:00:00,33.41,33.43,33.38,33.39,59900.0,19.3489,19.3605,19.3316,19.3374,59900.0
2006-09-13 14:10:00,33.38,33.44,33.38,33.42,34600.0,19.3316,19.3663,19.3316,19.3547,34600.0
2006-09-13 14:20:00,33.43,33.44,33.42,33.43,30200.0,19.3605,19.3663,19.3547,19.3605,30200.0
2006-09-13 14:30:00,33.44,33.45,33.4,33.42,48500.0,19.3663,19.3721,19.3432,19.3547,48500.0
2006-09-13 14:40:00,33.4,33.43,33.4,33.4,31300.0,19.3432,19.3605,19.3432,19.3432,31300.0
2006-09-13 14:50:00,33.4,33.42,33.39,33.42,46800.0,19.3432,19.3547,19.3374,19.3547,46800.0
2006-09-13 15:00:00,33.42,33.42,33.38,33.39,50800.0,19.3547,19.3547,19.3316,19.3374,50800.0
2006-09-13 15:10:00,33.38,33.38,33.33,33.34,47800.0,19.3316,19.3316,19.3026,19.3084,47800.0
2006-09-13 15:20:00,33.34,33.35,33.34,33.34,36700.0,19.3084,19.3142,19.3084,19.3084,36700.0
2006-09-13 15:30:00,33.34,33.35,33.32,33.34,63100.0,19.3084,19.3142,19.2968,19.3084,63100.0
2006-09-13 15:40:00,33.34,33.38,33.32,33.37,50000.0,19.3084,19.3316,19.2968,19.3258,50000.0
2006-09-13 15:50:00,33.37,33.44,33.37,33.39,137100.0,19.3258,19.3663,19.3258,19.3374,137100.0
2006-09-14 09:30:00,33.25,33.53,33.24,33.51,86600.0,19.2563,19.4184,19.2505,19.4069,86600.0
2006-09-14 09:40:00,33.51,33.56,33.47,33.48,53600.0,19.4069,19.4358,19.3837,19.3895,53600.0
2006-09-14 09:50:00,33.48,33.5,33.47,33.48,38500.0,19.3895,19.4011,19.3837,19.3895,38500.0
2006-09-14 10:00:00,33.48,33.5,33.39,33.39,71400.0,19.3895,19.4011,19.3374,19.3374,71400.0
2006-09-14 10:10:00,33.39,33.42,33.35,33.35,65000.0,19.3374,19.3547,19.3142,19.3142,65000.0
2006-09-14 10:20:00,33.36,33.4,33.33,33.36,42700.0,19.32,19.3432,19.3026,19.32,42700.0
2006-09-14 10:30:00,33.36,33.37,33.21,33.23,40700.0,19.32,19.3258,19.2331,19.2447,40700.0
2006-09-14 10:40:00,33.23,33.34,33.23,33.31,39800.0,19.2447,19.3084,19.2447,19.291,39800.0
2006-09-14 10:50:00,33.33,33.38,33.31,33.36,36800.0,19.3026,19.3316,19.291,19.32,36800.0
2006-09-14 11:00:00,33.36,33.42,33.33,33.33,24500.0,19.32,19.3547,19.3026,19.3026,24500.0
2006-09-14 11:10:00,33.35,33.4,33.33,33.39,85900.0,19.3142,19.3432,19.3026,19.3374,85900.0
2006-09-14 11:20:00,33.38,33.39,33.34,33.37,51400.0,19.3316,19.3374,19.3084,19.3258,51400.0
2006-09-14 11:30:00,33.36,33.38,33.34,33.35,31300.0,19.32,19.3316,19.3084,19.3142,31300.0
2006-09-14 11:40:00,33.36,33.38,33.35,33.36,25500.0,19.32,19.3316,19.3142,19.32,25500.0
2006-09-14 11:50:00,33.36,33.4,33.36,33.4,19200.0,19.32,19.3432,19.32,19.3432,19200.0
2006-09-14 12:00:00,33.4,33.4,33.33,33.34,20600.0,19.3432,19.3432,19.3026,19.3084,20600.0
2006-09-14 12:10:00,33.34,33.35,33.29,33.3,67900.0,19.3084,19.3142,19.2794,19.2852,67900.0
2006-09-14 12:20:00,33.31,33.37,33.3,33.37,17800.0,19.291,19.3258,19.2852,19.3258,17800.0
2006-09-14 12:30:00,33.36,33.38,33.35,33.36,13200.0,19.32,19.3316,19.3142,19.32,13200.0
2006-09-14 12:40:00,33.35,33.39,33.33,33.35,43000.0,19.3142,19.3374,19.3026,19.3142,43000.0
2006-09-14 12:50:00,33.35,33.37,33.35,33.37,13400.0,19.3142,19.3258,19.3142,19.3258,13400.0
2006-09-14 13:00:00,33.37,33.37,33.28,33.3,34500.0,19.3258,19.3258,19.2737,19.2852,34500.0
2006-09-14 13:10:00,33.32,33.35,33.31,33.35,12700.0,19.2968,19.3142,19.291,19.3142,12700.0
2006-09-14 13:20:00,33.35,33.36,33.31,33.33,27600.0,19.3142,19.32,19.291,19.3026,27600.0
2006-09-14 13:30:00,33.34,33.37,33.34,33.35,16200.0,19.3084,19.3258,19.3084,19.3142,16200.0
2006-09-14 13:40:00,33.35,33.36,33.31,33.34,23000.0,19.3142,19.32,19.291,19.3084,23000.0
2006-09-14 13:50:00,33.33,33.36,33.33,33.36,20800.0,19.3026,19.32,19.3026,19.32,20800.0
2006-09-14 14:00:00,33.37,33.38,33.34,33.35,60800.0,19.3258,19.3316,19.3084,19.3142,60800.0
2006-09-14 14:10:00,33.34,33.36,33.33,33.35,27200.0,19.3084,19.32,19.3026,19.3142,27200.0
2006-09-14 14:20:00,33.35,33.38,33.34,33.37,21300.0,19.3142,19.3316,19.3084,19.3258,21300.0
2006-09-14 14:30:00,33.38,33.39,33.37,33.37,41700.0,19.3316,19.3374,19.3258,19.3258,41700.0
2006-09-14 14:40:00,33.38,33.38,33.34,33.37,29000.0,19.3316,19.3316,19.3084,19.3258,29000.0
2006-09-14 14:50:00,33.35,33.37,33.34,33.34,20200.0,19.3142,19.3258,19.3084,19.3084,20200.0
2006-09-14 15:00:00,33.34,33.36,33.29,33.29,34500.0,19.3084,19.32,19.2794,19.2794,34500.0
2006-09-14 15:10:00,33.32,33.33,33.27,33.29,45900.0,19.2968,19.3026,19.2679,19.2794,45900.0
2006-09-14 15:20:00,33.29,33.38,33.29,33.38,44000.0,19.2794,19.3316,19.2794,19.3316,44000.0
2006-09-14 15:30:00,33.37,33.38,33.34,33.34,47600.0,19.3258,19.3316,19.3084,19.3084,47600.0
2006-09-14 15:40:00,33.36,33.37,33.34,33.34,29300.0,19.32,19.3258,19.3084,19.3084,29300.0
2006-09-14 15:50:00,33.34,33.41,33.33,33.38,82400.0,19.3084,19.3489,19.3026,19.3316,82400.0
2006-09-15 09:30:00,33.49,33.58,33.48,33.55,521700.0,19.3953,19.4474,19.3895,19.43,521700.0
2006-09-15 09:40:00,33.56,33.69,33.39,33.48,49800.0,19.4358,19.5111,19.3374,19.3895,49800.0
2006-09-15 09:50:00,33.48,33.52,33.45,33.47,41900.0,19.3895,19.4126,19.3721,19.3837,41900.0
2006-09-15 10:00:00,33.48,33.53,33.47,33.5,31700.0,19.3895,19.4184,19.3837,19.4011,31700.0
2006-09-15 10:10:00,33.5,33.54,33.49,33.49,28000.0,19.4011,19.4242,19.3953,19.3953,28000.0
2006-09-15 10:20:00,33.49,33.5,33.42,33.42,27400.0,19.3953,19.4011,19.3547,19.3547,27400.0
2006-09-15 10:30:00,33.43,33.5,33.42,33.49,10000.0,19.3605,19.4011,19.3547,19.3953,10000.0
2006-09-15 10:40:00,33.49,33.5,33.46,33.46,17400.0,19.3953,19.4011,19.3779,19.3779,17400.0
2006-09-15 10:50:00,33.46,33.47,33.4,33.4,24800.0,19.3779,19.3837,19.3432,19.3432,24800.0
2006-09-15 11:00:00,33.41,33.44,33.31,33.33,28300.0,19.3489,19.3663,19.291,19.3026,28300.0
2006-09-15 11:10:00,33.31,33.35,33.28,33.32,36700.0,19.291,19.3142,19.2737,19.2968,36700.0
2006-09-15 11:20:00,33.32,33.4,33.32,33.4,15600.0,19.2968,19.3432,19.2968,19.3432,15600.0
2006-09-15 11:30:00,33.4,33.4,33.38,33.38,11200.0,19.3432,19.3432,19.3316,19.3316,11200.0
2006-09-15 11:40:00,33.38,33.39,33.33,33.33,18500.0,19.3316,19.3374,19.3026,19.3026,18500.0
2006-09-15 11:50:00,33.33,33.34,33.31,33.32,35900.0,19.3026,19.3084,19.291,19.2968,35900.0
2006-09-15 12:00:00,33.31,33.32,33.26,33.29,37600.0,19.291,19.2968,19.2621,19.2794,37600.0
2006-09-15 12:10:00,33.29,33.37,33.28,33.37,10000.0,19.2794,19.3258,19.2737,19.3258,10000.0
2006-09-15 12:20:00,33.36,33.38,33.29,33.34,23700.0,19.32,19.3316,19.2794,19.3084,23700.0
2006-09-15 12:30:00,33.34,33.35,33.29,33.33,20700.0,19.3084,19.3142,19.2794,19.3026,20700.0
2006-09-15 12:40:00,33.34,33.37,33.33,33.35,39100.0,19.3084,19.3258,19.3026,19.3142,39100.0
2006-09-15 12:50:00,33.34,33.39,33.34,33.37,22500.0,19.3084,19.3374,19.3084,19.3258,22500.0
2006-09-15 13:00:00,33.37,33.4,33.37,33.4,30800.0,19.3258,19.3432,19.3258,19.3432,30800.0
2006-09-15 13:10:00,33.4,33.41,33.38,33.4,31300.0,19.3432,19.3489,19.3316,19.3432,31300.0
2006-09-15 13:20:00,33.4,33.4,33.38,33.39,22200.0,19.3432,19.3432,19.3316,19.3374,22200.0
2006-09-15 13:30:00,33.39,33.42,33.38,33.41,58500.0,19.3374,19.3547,19.3316,19.3489,58500.0
2006-09-15 13:40:00,33.41,33.44,33.38,33.41,52000.0,19.3489,19.3663,19.3316,19.3489,52000.0
2006-09-15 13:50:00,33.4,33.43,33.38,33.39,75700.0,19.3432,19.3605,19.3316,19.3374,75700.0
2006-09-15 14:00:00,33.41,33.43,33.39,33.41,34100.0,19.3489,19.3605,19.3374,19.3489,34100.0
2006-09-15 14:10:00,33.41,33.5,33.41,33.5,34800.0,19.3489,19.4011,19.3489,19.4011,34800.0
2006-09-15 14:20:00,33.5,33.5,33.46,33.49,70400.0,19.4011,19.4011,19.3779,19.3953,70400.0
2006-09-15 14:30:00,33.49,33.5,33.45,33.5,56000.0,19.3953,19.4011,19.3721,19.4011,56000.0
2006-09-15 14:40:00,33.49,33.6,33.48,33.58,73200.0,19.3953,19.459,19.3895,19.4474,73200.0
2006-09-15 14:50:00,33.58,33.65,33.57,33.64,60800.0,19.4474,19.4879,19.4416,19.4821,60800.0
2006-09-15 15:00:00,33.65,33.73,33.64,33.71,103900.0,19.4879,19.5343,19.4821,19.5227,103900.0
2006-09-15 15:10:00,33.71,33.74,33.68,33.73,128100.0,19.5227,19.5401,19.5053,19.5343,128100.0
2006-09-15 15:20:00,33.72,33.8,33.7,33.78,102400.0,19.5285,19.5748,19.5169,19.5632,102400.0
2006-09-15 15:30:00,33.78,33.79,33.7,33.72,86200.0,19.5632,19.569,19.5169,19.5285,86200.0
2006-09-15 15:40:00,33.72,33.81,33.72,33.78,93500.0,19.5285,19.5806,19.5285,19.5632,93500.0
2006-09-15 15:50:00,33.78,33.79,33.73,33.76,152600.0,19.5632,19.569,19.5343,19.5516,152600.0
2006-09-18 09:30:00,33.53,33.69,33.51,33.53,107100.0,19.4184,19.5111,19.4069,19.4184,107100.0
2006-09-18 09:40:00,33.55,33.65,33.35,33.42,101400.0,19.43,19.4879,19.3142,19.3547,101400.0
2006-09-18 09:50:00,33.41,33.54,33.41,33.5,67000.0,19.3489,19.4242,19.3489,19.4011,67000.0
2006-09-18 10:00:00,33.5,33.6,33.49,33.57,65400.0,19.4011,19.459,19.3953,19.4416,65400.0
2006-09-18 10:10:00,33.57,33.63,33.54,33.55,58100.0,19.4416,19.4764,19.4242,19.43,58100.0
2006-09-18 10:20:00,33.54,33.6,33.45,33.55,98300.0,19.4242,19.459,19.3721,19.43,98300.0
2006-09-18 10:30:00,33.54,33.58,33.49,33.53,79300.0,19.4242,19.4474,19.3953,19.4184,79300.0
2006-09-18 10:40:00,33.53,33.53,33.46,33.5,59600.0,19.4184,19.4184,19.3779,19.4011,59600.0
2006-09-18 10:50:00,33.5,33.51,33.46,33.5,55700.0,19.4011,19.4069,19.3779,19.4011,55700.0
2006-09-18 11:00:00,33.5,33.5,33.48,33.49,47800.0,19.4011,19.4011,19.3895,19.3953,47800.0
2006-09-18 11:10:00,33.48,33.5,33.46,33.49,154300.0,19.3895,19.4011,19.3779,19.3953,154300.0
2006-09-18 11:20:00,33.49,33.52,33.46,33.48,169600.0,19.3953,19.4126,19.3779,19.3895,169600.0
2006-09-18 11:30:00,33.47,33.48,33.44,33.48,69300.0,19.3837,19.3895,19.3663,19.3895,69300.0
2006-09-18 11:40:00,33.48,33.53,33.45,33.49,112600.0,19.3895,19.4184,19.3721,19.3953,112600.0
2006-09-18 11:50:00,33.48,33.5,33.47,33.48,42300.0,19.3895,19.4011,19.3837,19.3895,42300.0
2006-09-18 12:00:00,33.48,33.49,33.45,33.48,58900.0,19.3895,19.3953,19.3721,19.3895,58900.0
2006-09-18 12:10:00,33.48,33.48,33.45,33.47,70100.0,19.3895,19.3895,19.3721,19.3837,70100.0
2006-09-18 12:20:00,33.47,33.49,33.46,33.48,34400.0,19.3837,19.3953,19.3779,19.3895,34400.0
2006-09-18 12:30:00,33.48,33.49,33.46,33.47,22300.0,19.3895,19.3953,19.3779,19.3837,22300.0
2006-09-18 12:40:00,33.45,33.49,33.41,33.47,104900.0,19.3721,19.3953,19.3489,19.3837,104900.0
2006-09-18 12:50:00,33.46,33.48,33.45,33.46,58800.0,19.3779,19.3895,19.3721,19.3779,58800.0
2006-09-18 13:00:00,33.46,33.47,33.44,33.45,42300.0,19.3779,19.3837,19.3663,19.3721,42300.0
2006-09-18 13:10:00,33.45,33.46,33.44,33.45,48600.0,19.3721,19.3779,19.3663,19.3721,48600.0
2006-09-18 13:20:00,33.45,33.46,33.44,33.44,57700.0,19.3721,19.3779,19.3663,19.3663,57700.0
2006-09-18 13:30:00,33.43,33.46,33.41,33.44,96200.0,19.3605,19.3779,19.3489,19.3663,96200.0
2006-09-18 13:40:00,33.43,33.44,33.3,33.31,116600.0,19.3605,19.3663,19.2852,19.291,116600.0
2006-09-18 13:50:00,33.32,33.35,33.26,33.29,132200.0,19.2968,19.3142,19.2621,19.2794,132200.0
2006-09-18 14:00:00,33.27,33.29,33.23,33.23,77600.0,19.2679,19.2794,19.2447,19.2447,77600.0
2006-09-18 14:10:00,33.23,33.24,33.19,33.2,63200.0,19.2447,19.2505,19.2215,19.2273,63200.0
2006-09-18 14:20:00,33.2,33.2,33.14,33.14,40400.0,19.2273,19.2273,19.1926,19.1926,40400.0
2006-09-18 14:30:00,33.15,33.15,33.12,33.14,48700.0,19.1984,19.1984,19.181,19.1926,48700.0
2006-09-18 14:40:00,33.13,33.15,33.12,33.15,44900.0,19.1868,19.1984,19.181,19.1984,44900.0
2006-09-18 14:50:00,33.15,33.15,33.13,33.15,63400.0,19.1984,19.1984,19.1868,19.1984,63400.0
2006-09-18 15:00:00,33.14,33.25,33.14,33.24,142000.0,19.1926,19.2563,19.1926,19.2505,142000.0
2006-09-18 15:10:00,33.24,33.27,33.23,33.27,62200.0,19.2505,19.2679,19.2447,19.2679,62200.0
2006-09-18 15:20:00,33.27,33.28,33.22,33.27,59600.0,19.2679,19.2737,19.2389,19.2679,59600.0
2006-09-18 15:30:00,33.27,33.3,33.2,33.22,69900.0,19.2679,19.2852,19.2273,19.2389,69900.0
2006-09-18 15:40:00,33.22,33.23,33.19,33.22,75700.0,19.2389,19.2447,19.2215,19.2389,75700.0
2006-09-18 15:50:00,33.21,33.25,33.21,33.21,100100.0,19.2331,19.2563,19.2331,19.2331,100100.0
2006-09-19 09:30:00,32.9,33.15,32.75,33.12,171600.0,19.0536,19.1984,18.9667,19.181,171600.0
2006-09-19 09:40:00,33.12,33.41,33.12,33.4,48300.0,19.181,19.3489,19.181,19.3432,48300.0
2006-09-19 09:50:00,33.41,33.41,33.31,33.32,53900.0,19.3489,19.3489,19.291,19.2968,53900.0
2006-09-19 10:00:00,33.33,33.33,33.28,33.29,32000.0,19.3026,19.3026,19.2737,19.2794,32000.0
2006-09-19 10:10:00,33.31,33.31,33.22,33.25,36900.0,19.291,19.291,19.2389,19.2563,36900.0
2006-09-19 10:20:00,33.25,33.29,33.23,33.28,33100.0,19.2563,19.2794,19.2447,19.2737,33100.0
2006-09-19 10:30:00,33.29,33.3,33.25,33.25,39000.0,19.2794,19.2852,19.2563,19.2563,39000.0
2006-09-19 10:40:00,33.26,33.27,33.24,33.26,27500.0,19.2621,19.2679,19.2505,19.2621,27500.0
2006-09-19 10:50:00,33.26,33.29,33.23,33.24,94000.0,19.2621,19.2794,19.2447,19.2505,94000.0
2006-09-19 11:00:00,33.23,33.29,33.22,33.26,94700.0,19.2447,19.2794,19.2389,19.2621,94700.0
2006-09-19 11:10:00,33.26,33.27,33.24,33.27,39400.0,19.2621,19.2679,19.2505,19.2679,39400.0
2006-09-19 11:20:00,33.26,33.27,33.21,33.24,62600.0,19.2621,19.2679,19.2331,19.2505,62600.0
2006-09-19 11:30:00,33.24,33.29,33.22,33.26,59400.0,19.2505,19.2794,19.2389,19.2621,59400.0
2006-09-19 11:40:00,33.26,33.29,33.24,33.27,66600.0,19.2621,19.2794,19.2505,19.2679,66600.0
2006-09-19 11:50:00,33.26,33.32,33.26,33.29,29100.0,19.2621,19.2968,19.2621,19.2794,29100.0
2006-09-19 12:00:00,33.3,33.4,33.29,33.38,44800.0,19.2852,19.3432,19.2794,19.3316,44800.0
2006-09-19 12:10:00,33.38,33.42,33.35,33.41,30700.0,19.3316,19.3547,19.3142,19.3489,30700.0
2006-09-19 12:20:00,33.39,33.41,33.38,33.39,21200.0,19.3374,19.3489,19.3316,19.3374,21200.0
2006-09-19 12:30:00,33.4,33.41,33.38,33.39,21500.0,19.3432,19.3489,19.3316,19.3374,21500.0
2006-09-19 12:40:00,33.39,33.39,33.35,33.35,40700.0,19.3374,19.3374,19.3142,19.3142,40700.0
2006-09-19 12:50:00,33.35,33.36,33.23,33.24,161900.0,19.3142,19.32,19.2447,19.2505,161900.0
2006-09-19 13:00:00,33.24,33.28,33.22,33.25,42300.0,19.2505,19.2737,19.2389,19.2563,42300.0
2006-09-19 13:10:00,33.24,33.27,33.23,33.24,33900.0,19.2505,19.2679,19.2447,19.2505,33900.0
2006-09-19 13:20:00,33.26,33.27,33.24,33.26,28500.0,19.2621,19.2679,19.2505,19.2621,28500.0
2006-09-19 13:30:00,33.25,33.26,33.22,33.22,26500.0,19.2563,19.2621,19.2389,19.2389,26500.0
2006-09-19 13:40:00,33.22,33.26,33.22,33.24,37500.0,19.2389,19.2621,19.2389,19.2505,37500.0
2006-09-19 13:50:00,33.25,33.26,33.24,33.25,59700.0,19.2563,19.2621,19.2505,19.2563,59700.0
2006-09-19 14:00:00,33.24,33.27,33.22,33.26,47400.0,19.2505,19.2679,19.2389,19.2621,47400.0
2006-09-19 14:10:00,33.26,33.27,33.23,33.26,51100.0,19.2621,19.2679,19.2447,19.2621,51100.0
2006-09-19 14:20:00,33.26,33.27,33.24,33.27,41300.0,19.2621,19.2679,19.2505,19.2679,41300.0
2006-09-19 14:30:00,33.25,33.28,33.24,33.24,56900.0,19.2563,19.2737,19.2505,19.2505,56900.0
2006-09-19 14:40:00,33.24,33.3,33.24,33.29,40000.0,19.2505,19.2852,19.2505,19.2794,40000.0
2006-09-19 14:50:00,33.28,33.32,33.27,33.27,50200.0,19.2737,19.2968,19.2679,19.2679,50200.0
2006-09-19 15:00:00,33.28,33.39,33.26,33.39,34900.0,19.2737,19.3374,19.2621,19.3374,34900.0
2006-09-19 15:10:00,33.38,33.43,33.38,33.42,41600.0,19.3316,19.3605,19.3316,19.3547,41600.0
2006-09-19 15:20:00,33.42,33.46,33.4,33.46,42100.0,19.3547,19.3779,19.3432,19.3779,42100.0
2006-09-19 15:30:00,33.45,33.5,33.45,33.5,73900.0,19.3721,19.4011,19.3721,19.4011,73900.0
2006-09-19 15:40:00,33.49,33.59,33.49,33.57,111400.0,19.3953,19.4532,19.3953,19.4416,111400.0
2006-09-19 15:50:00,33.57,33.61,33.55,33.58,102600.0,19.4416,19.4648,19.43,19.4474,102600.0
2006-09-20 09:30:00,33.55,33.75,33.55,33.63,49700.0,19.43,19.5459,19.43,19.4764,49700.0
2006-09-20 09:40:00,33.61,33.64,33.6,33.64,13100.0,19.4648,19.4821,19.459,19.4821,13100.0
2006-09-20 09:50:00,33.63,33.64,33.59,33.6,33700.0,19.4764,19.4821,19.4532,19.459,33700.0
2006-09-20 10:00:00,33.59,33.64,33.58,33.59,105200.0,19.4532,19.4821,19.4474,19.4532,105200.0
2006-09-20 10:10:00,33.59,33.65,33.58,33.63,32300.0,19.4532,19.4879,19.4474,19.4764,32300.0
2006-09-20 10:20:00,33.64,33.7,33.63,33.7,32700.0,19.4821,19.5169,19.4764,19.5169,32700.0
2006-09-20 10:30:00,33.69,33.7,33.65,33.68,27400.0,19.5111,19.5169,19.4879,19.5053,27400.0
2006-09-20 10:40:00,33.69,33.74,33.68,33.72,38900.0,19.5111,19.5401,19.5053,19.5285,38900.0
2006-09-20 10:50:00,33.72,33.73,33.68,33.69,18600.0,19.5285,19.5343,19.5053,19.5111,18600.0
2006-09-20 11:00:00,33.69,33.75,33.68,33.71,30900.0,19.5111,19.5459,19.5053,19.5227,30900.0
2006-09-20 11:10:00,33.71,33.79,33.71,33.79,71300.0,19.5227,19.569,19.5227,19.569,71300.0
2006-09-20 11:20:00,33.79,33.82,33.78,33.81,29100.0,19.569,19.5864,19.5632,19.5806,29100.0
2006-09-20 11:30:00,33.81,33.81,33.78,33.81,42500.0,19.5806,19.5806,19.5632,19.5806,42500.0
2006-09-20 11:40:00,33.79,33.8,33.75,33.77,44000.0,19.569,19.5748,19.5459,19.5574,44000.0
2006-09-20 11:50:00,33.77,33.77,33.75,33.76,28700.0,19.5574,19.5574,19.5459,19.5516,28700.0
2006-09-20 12:00:00,33.77,33.77,33.7,33.72,30500.0,19.5574,19.5574,19.5169,19.5285,30500.0
2006-09-20 12:10:00,33.72,33.75,33.71,33.74,25600.0,19.5285,19.5459,19.5227,19.5401,25600.0
2006-09-20 12:20:00,33.75,33.75,33.73,33.73,18800.0,19.5459,19.5459,19.5343,19.5343,18800.0
2006-09-20 12:30:00,33.74,33.78,33.73,33.76,29300.0,19.5401,19.5632,19.5343,19.5516,29300.0
2006-09-20 12:40:00,33.76,33.78,33.75,33.77,16600.0,19.5516,19.5632,19.5459,19.5574,16600.0
2006-09-20 12:50:00,33.76,33.78,33.74,33.74,17300.0,19.5516,19.5632,19.5401,19.5401,17300.0
2006-09-20 13:00:00,33.76,33.78,33.75,33.78,24200.0,19.5516,19.5632,19.5459,19.5632,24200.0
2006-09-20 13:10:00,33.77,33.79,33.75,33.78,25200.0,19.5574,19.569,19.5459,19.5632,25200.0
2006-09-20 13:20:00,33.79,33.81,33.78,33.8,41900.0,19.569,19.5806,19.5632,19.5748,41900.0
2006-09-20 13:30:00,33.8,33.81,33.78,33.81,38900.0,19.5748,19.5806,19.5632,19.5806,38900.0
2006-09-20 13:40:00,33.81,33.81,33.78,33.79,51800.0,19.5806,19.5806,19.5632,19.569,51800.0
2006-09-20 13:50:00,33.8,33.83,33.79,33.82,27100.0,19.5748,19.5922,19.569,19.5864,27100.0
2006-09-20 14:00:00,33.81,33.89,33.81,33.85,33400.0,19.5806,19.6269,19.5806,19.6038,33400.0
2006-09-20 14:10:00,33.87,33.88,33.8,33.83,31400.0,19.6153,19.6211,19.5748,19.5922,31400.0
2006-09-20 14:20:00,33.81,33.88,33.8,33.8,64600.0,19.5806,19.6211,19.5748,19.5748,64600.0
2006-09-20 14:30:00,33.81,33.86,33.8,33.81,25200.0,19.5806,19.6096,19.5748,19.5806,25200.0
2006-09-20 14:40:00,33.81,33.84,33.8,33.82,21300.0,19.5806,19.598,19.5748,19.5864,21300.0
2006-09-20 14:50:00,33.82,33.9,33.81,33.88,32000.0,19.5864,19.6327,19.5806,19.6211,32000.0
2006-09-20 15:00:00,33.89,33.93,33.86,33.88,67400.0,19.6269,19.6501,19.6096,19.6211,67400.0
2006-09-20 15:10:00,33.88,33.92,33.78,33.81,71000.0,19.6211,19.6443,19.5632,19.5806,71000.0
2006-09-20 15:20:00,33.81,33.87,33.79,33.86,35000.0,19.5806,19.6153,19.569,19.6096,35000.0
2006-09-20 15:30:00,33.87,33.96,33.87,33.93,105200.0,19.6153,19.6675,19.6153,19.6501,105200.0
2006-09-20 15:40:00,33.93,33.94,33.86,33.91,127400.0,19.6501,19.6559,19.6096,19.6385,127400.0
2006-09-20 15:50:00,33.91,33.94,33.88,33.89,72900.0,19.6385,19.6559,19.6211,19.6269,72900.0
2006-09-21 09:30:00,33.91,33.96,33.88,33.96,73100.0,19.6385,19.6675,19.6211,19.6675,73100.0
2006-09-21 09:40:00,33.95,34.0,33.92,33.97,64400.0,19.6617,19.6906,19.6443,19.6733,64400.0
2006-09-21 09:50:00,33.96,33.98,33.94,33.95,39000.0,19.6675,19.6791,19.6559,19.6617,39000.0
2006-09-21 10:00:00,33.95,33.96,32.76,32.88,237400.0,19.6617,19.6675,18.9725,19.042,237400.0
2006-09-21 10:10:00,32.98,33.14,32.53,33.05,393000.0,19.0999,19.1926,18.8393,19.1405,393000.0
2006-09-21 10:20:00,33.05,33.14,33.01,33.06,81600.0,19.1405,19.1926,19.1173,19.1462,81600.0
2006-09-21 10:30:00,33.08,33.15,33.06,33.15,75200.0,19.1578,19.1984,19.1462,19.1984,75200.0
2006-09-21 10:40:00,33.13,33.21,32.8,33.14,102400.0,19.1868,19.2331,18.9957,19.1926,102400.0
2006-09-21 10:50:00,33.14,33.22,33.12,33.2,70600.0,19.1926,19.2389,19.181,19.2273,70600.0
2006-09-21 11:00:00,33.19,33.22,33.13,33.19,56800.0,19.2215,19.2389,19.1868,19.2215,56800.0
2006-09-21 11:10:00,33.18,33.2,33.12,33.15,90400.0,19.2157,19.2273,19.181,19.1984,90400.0
2006-09-21 11:20:00,33.17,33.22,33.13,33.21,64500.0,19.21,19.2389,19.1868,19.2331,64500.0
2006-09-21 11:30:00,33.19,33.2,33.15,33.16,32400.0,19.2215,19.2273,19.1984,19.2042,32400.0
2006-09-21 11:40:00,33.16,33.23,33.15,33.21,19800.0,19.2042,19.2447,19.1984,19.2331,19800.0
2006-09-21 11:50:00,33.2,33.29,33.2,33.29,22600.0,19.2273,19.2794,19.2273,19.2794,22600.0
2006-09-21 12:00:00,33.27,33.27,33.1,33.13,39500.0,19.2679,19.2679,19.1694,19.1868,39500.0
2006-09-21 12:10:00,33.13,33.17,33.07,33.14,35300.0,19.1868,19.21,19.152,19.1926,35300.0
2006-09-21 12:20:00,33.14,33.18,33.1,33.13,29800.0,19.1926,19.2157,19.1694,19.1868,29800.0
2006-09-21 12:30:00,33.13,33.16,33.11,33.16,17600.0,19.1868,19.2042,19.1752,19.2042,17600.0
2006-09-21 12:40:00,33.16,33.18,33.09,33.15,23700.0,19.2042,19.2157,19.1636,19.1984,23700.0
2006-09-21 12:50:00,33.14,33.18,33.14,33.17,14200.0,19.1926,19.2157,19.1926,19.21,14200.0
2006-09-21 13:00:00,33.17,33.24,33.17,33.21,29500.0,19.21,19.2505,19.21,19.2331,29500.0
2006-09-21 13:10:00,33.21,33.26,33.2,33.26,21700.0,19.2331,19.2621,19.2273,19.2621,21700.0
2006-09-21 13:20:00,33.26,33.28,33.19,33.2,34600.0,19.2621,19.2737,19.2215,19.2273,34600.0
2006-09-21 13:30:00,33.21,33.28,33.21,33.27,27600.0,19.2331,19.2737,19.2331,19.2679,27600.0
2006-09-21 13:40:00,33.26,33.27,33.23,33.26,18500.0,19.2621,19.2679,19.2447,19.2621,18500.0
2006-09-21 13:50:00,33.26,33.29,33.25,33.28,16200.0,19.2621,19.2794,19.2563,19.2737,16200.0
2006-09-21 14:00:00,33.29,33.3,33.24,33.24,37500.0,19.2794,19.2852,19.2505,19.2505,37500.0
2006-09-21 14:10:00,33.25,33.32,33.24,33.31,25700.0,19.2563,19.2968,19.2505,19.291,25700.0
2006-09-21 14:20:00,33.33,33.34,33.2,33.21,52400.0,19.3026,19.3084,19.2273,19.2331,52400.0
2006-09-21 14:30:00,33.21,33.25,33.2,33.24,27500.0,19.2331,19.2563,19.2273,19.2505,27500.0
2006-09-21 14:40:00,33.23,33.3,33.2,33.29,36900.0,19.2447,19.2852,19.2273,19.2794,36900.0
2006-09-21 14:50:00,33.29,33.31,33.25,33.25,30400.0,19.2794,19.291,19.2563,19.2563,30400.0
2006-09-21 15:00:00,33.26,33.33,33.26,33.29,41900.0,19.2621,19.3026,19.2621,19.2794,41900.0
2006-09-21 15:10:00,33.29,33.3,33.25,33.26,32900.0,19.2794,19.2852,19.2563,19.2621,32900.0
2006-09-21 15:20:00,33.26,33.28,33.25,33.27,27800.0,19.2621,19.2737,19.2563,19.2679,27800.0
2006-09-21 15:30:00,33.26,33.32,33.25,33.28,61900.0,19.2621,19.2968,19.2563,19.2737,61900.0
2006-09-21 15:40:00,33.28,33.29,33.24,33.26,38100.0,19.2737,19.2794,19.2505,19.2621,38100.0
2006-09-21 15:50:00,33.28,33.36,33.26,33.3,89700.0,19.2737,19.32,19.2621,19.2852,89700.0
2006-09-22 09:30:00,33.27,33.35,33.26,33.28,55200.0,19.2679,19.3142,19.2621,19.2737,55200.0
2006-09-22 09:40:00,33.29,33.4,33.25,33.37,32400.0,19.2794,19.3432,19.2563,19.3258,32400.0
2006-09-22 09:50:00,33.36,33.49,33.29,33.47,42000.0,19.32,19.3953,19.2794,19.3837,42000.0
2006-09-22 10:00:00,33.46,33.5,33.29,33.31,68100.0,19.3779,19.4011,19.2794,19.291,68100.0
2006-09-22 10:10:00,33.31,33.34,33.29,33.32,48700.0,19.291,19.3084,19.2794,19.2968,48700.0
2006-09-22 10:20:00,33.32,33.35,33.29,33.34,35900.0,19.2968,19.3142,19.2794,19.3084,35900.0
2006-09-22 10:30:00,33.34,33.34,33.18,33.19,67200.0,19.3084,19.3084,19.2157,19.2215,67200.0
2006-09-22 10:40:00,33.21,33.31,33.2,33.3,85000.0,19.2331,19.291,19.2273,19.2852,85000.0
2006-09-22 10:50:00,33.3,33.3,33.15,33.15,67300.0,19.2852,19.2852,19.1984,19.1984,67300.0
2006-09-22 11:00:00,33.15,33.2,33.14,33.18,28400.0,19.1984,19.2273,19.1926,19.2157,28400.0
2006-09-22 11:10:00,33.19,33.2,33.16,33.18,38200.0,19.2215,19.2273,19.2042,19.2157,38200.0
2006-09-22 11:20:00,33.17,33.18,33.1,33.14,39500.0,19.21,19.2157,19.1694,19.1926,39500.0
2006-09-22 11:30:00,33.14,33.14,33.12,33.12,30900.0,19.1926,19.1926,19.181,19.181,30900.0
2006-09-22 11:40:00,33.13,33.13,33.09,33.09,20100.0,19.1868,19.1868,19.1636,19.1636,20100.0
2006-09-22 11:50:00,33.1,33.12,33.09,33.11,29200.0,19.1694,19.181,19.1636,19.1752,29200.0
2006-09-22 12:00:00,33.11,33.13,33.06,33.06,37000.0,19.1752,19.1868,19.1462,19.1462,37000.0
2006-09-22 12:10:00,33.06,33.12,33.06,33.09,16600.0,19.1462,19.181,19.1462,19.1636,16600.0
2006-09-22 12:20:00,33.1,33.12,33.1,33.11,17300.0,19.1694,19.181,19.1694,19.1752,17300.0
2006-09-22 12:30:00,33.11,33.13,33.11,33.13,21700.0,19.1752,19.1868,19.1752,19.1868,21700.0
2006-09-22 12:40:00,33.12,33.12,33.08,33.09,59300.0,19.181,19.181,19.1578,19.1636,59300.0
2006-09-22 12:50:00,33.09,33.12,33.09,33.11,13100.0,19.1636,19.181,19.1636,19.1752,13100.0
2006-09-22 13:00:00,33.1,33.14,33.1,33.12,42700.0,19.1694,19.1926,19.1694,19.181,42700.0
2006-09-22 13:10:00,33.12,33.13,33.08,33.11,22600.0,19.181,19.1868,19.1578,19.1752,22600.0
2006-09-22 13:20:00,33.11,33.11,33.04,33.1,41900.0,19.1752,19.1752,19.1347,19.1694,41900.0
2006-09-22 13:30:00,33.09,33.13,33.09,33.11,19900.0,19.1636,19.1868,19.1636,19.1752,19900.0
2006-09-22 13:40:00,33.1,33.13,33.09,33.12,27600.0,19.1694,19.1868,19.1636,19.181,27600.0
2006-09-22 13:50:00,33.11,33.16,33.11,33.14,15800.0,19.1752,19.2042,19.1752,19.1926,15800.0
2006-09-22 14:00:00,33.15,33.2,33.15,33.2,22800.0,19.1984,19.2273,19.1984,19.2273,22800.0
2006-09-22 14:10:00,33.19,33.21,33.17,33.19,24700.0,19.2215,19.2331,19.21,19.2215,24700.0
2006-09-22 14:20:00,33.19,33.22,33.18,33.21,36400.0,19.2215,19.2389,19.2157,19.2331,36400.0
2006-09-22 14:30:00,33.21,33.24,33.17,33.22,29700.0,19.2331,19.2505,19.21,19.2389,29700.0
2006-09-22 14:40:00,33.22,33.23,33.2,33.21,24700.0,19.2389,19.2447,19.2273,19.2331,24700.0
2006-09-22 14:50:00,33.21,33.23,33.19,33.19,23400.0,19.2331,19.2447,19.2215,19.2215,23400.0
2006-09-22 15:00:00,33.2,33.32,33.2,33.3,52500.0,19.2273,19.2968,19.2273,19.2852,52500.0
2006-09-22 15:10:00,33.31,33.37,33.29,33.36,50100.0,19.291,19.3258,19.2794,19.32,50100.0
2006-09-22 15:20:00,33.36,33.41,33.33,33.34,35600.0,19.32,19.3489,19.3026,19.3084,35600.0
2006-09-22 15:30:00,33.35,33.36,33.32,33.33,22700.0,19.3142,19.32,19.2968,19.3026,22700.0
2006-09-22 15:40:00,33.33,33.39,33.33,33.35,59500.0,19.3026,19.3374,19.3026,19.3142,59500.0
2006-09-22 15:50:00,33.36,33.41,33.35,33.39,60200.0,19.32,19.3489,19.3142,19.3374,60200.0
2006-09-25 09:30:00,33.36,33.49,33.33,33.47,74700.0,19.32,19.3953,19.3026,19.3837,74700.0
2006-09-25 09:40:00,33.48,33.48,33.39,33.4,34100.0,19.3895,19.3895,19.3374,19.3432,34100.0
2006-09-25 09:50:00,33.4,33.45,33.38,33.38,27200.0,19.3432,19.3721,19.3316,19.3316,27200.0
2006-09-25 10:00:00,33.37,33.47,33.37,33.45,19600.0,19.3258,19.3837,19.3258,19.3721,19600.0
2006-09-25 10:10:00,33.45,33.45,33.36,33.41,73500.0,19.3721,19.3721,19.32,19.3489,73500.0
2006-09-25 10:20:00,33.43,33.43,33.32,33.33,67600.0,19.3605,19.3605,19.2968,19.3026,67600.0
2006-09-25 10:30:00,33.34,33.34,33.27,33.28,49800.0,19.3084,19.3084,19.2679,19.2737,49800.0
2006-09-25 10:40:00,33.29,33.3,33.19,33.21,29100.0,19.2794,19.2852,19.2215,19.2331,29100.0
2006-09-25 10:50:00,33.21,33.27,33.21,33.24,37300.0,19.2331,19.2679,19.2331,19.2505,37300.0
2006-09-25 11:00:00,33.24,33.26,33.22,33.23,22200.0,19.2505,19.2621,19.2389,19.2447,22200.0
2006-09-25 11:10:00,33.24,33.28,33.23,33.28,14000.0,19.2505,19.2737,19.2447,19.2737,14000.0
2006-09-25 11:20:00,33.28,33.34,33.28,33.3,27000.0,19.2737,19.3084,19.2737,19.2852,27000.0
2006-09-25 11:30:00,33.31,33.31,33.24,33.25,20500.0,19.291,19.291,19.2505,19.2563,20500.0
2006-09-25 11:40:00,33.24,33.26,33.21,33.23,20800.0,19.2505,19.2621,19.2331,19.2447,20800.0
2006-09-25 11:50:00,33.22,33.25,33.19,33.22,24000.0,19.2389,19.2563,19.2215,19.2389,24000.0
2006-09-25 12:00:00,33.22,33.24,33.19,33.22,14600.0,19.2389,19.2505,19.2215,19.2389,14600.0
2006-09-25 12:10:00,33.23,33.27,33.21,33.27,19500.0,19.2447,19.2679,19.2331,19.2679,19500.0
2006-09-25 12:20:00,33.27,33.37,33.27,33.32,41200.0,19.2679,19.3258,19.2679,19.2968,41200.0
2006-09-25 12:30:00,33.33,33.38,33.32,33.33,22300.0,19.3026,19.3316,19.2968,19.3026,22300.0
2006-09-25 12:40:00,33.32,33.35,33.32,33.34,10500.0,19.2968,19.3142,19.2968,19.3084,10500.0
2006-09-25 12:50:00,33.34,33.35,33.29,33.33,30600.0,19.3084,19.3142,19.2794,19.3026,30600.0
2006-09-25 13:00:00,33.33,33.38,33.33,33.38,17300.0,19.3026,19.3316,19.3026,19.3316,17300.0
2006-09-25 13:10:00,33.36,33.38,33.33,33.36,18600.0,19.32,19.3316,19.3026,19.32,18600.0
2006-09-25 13:20:00,33.36,33.37,33.35,33.36,11800.0,19.32,19.3258,19.3142,19.32,11800.0
2006-09-25 13:30:00,33.36,33.38,33.35,33.36,30700.0,19.32,19.3316,19.3142,19.32,30700.0
2006-09-25 13:40:00,33.36,33.38,33.35,33.37,37700.0,19.32,19.3316,19.3142,19.3258,37700.0
2006-09-25 13:50:00,33.36,33.37,33.33,33.33,26700.0,19.32,19.3258,19.3026,19.3026,26700.0
2006-09-25 14:00:00,33.33,33.37,33.33,33.37,41500.0,19.3026,19.3258,19.3026,19.3258,41500.0
2006-09-25 14:10:00,33.38,33.43,33.37,33.39,25300.0,19.3316,19.3605,19.3258,19.3374,25300.0
2006-09-25 14:20:00,33.39,33.46,33.39,33.43,22200.0,19.3374,19.3779,19.3374,19.3605,22200.0
2006-09-25 14:30:00,33.45,33.59,33.45,33.56,42700.0,19.3721,19.4532,19.3721,19.4358,42700.0
2006-09-25 14:40:00,33.56,33.6,33.53,33.56,39000.0,19.4358,19.459,19.4184,19.4358,39000.0
2006-09-25 14:50:00,33.57,33.59,33.52,33.55,33600.0,19.4416,19.4532,19.4126,19.43,33600.0
2006-09-25 15:00:00,33.56,33.59,33.52,33.53,41300.0,19.4358,19.4532,19.4126,19.4184,41300.0
2006-09-25 15:10:00,33.55,33.57,33.52,33.54,35200.0,19.43,19.4416,19.4126,19.4242,35200.0
2006-09-25 15:20:00,33.54,33.55,33.51,33.53,46600.0,19.4242,19.43,19.4069,19.4184,46600.0
2006-09-25 15:30:00,33.53,33.55,33.49,33.51,69000.0,19.4184,19.43,19.3953,19.4069,69000.0
2006-09-25 15:40:00,33.53,33.53,33.48,33.5,66100.0,19.4184,19.4184,19.3895,19.4011,66100.0
2006-09-25 15:50:00,33.5,33.56,33.5,33.53,78500.0,19.4011,19.4358,19.4011,19.4184,78500.0
2006-09-26 09:30:00,33.32,33.45,33.3,33.34,67700.0,19.2968,19.3721,19.2852,19.3084,67700.0
2006-09-26 09:40:00,33.33,33.49,33.33,33.38,35700.0,19.3026,19.3953,19.3026,19.3316,35700.0
2006-09-26 09:50:00,33.38,33.49,33.37,33.49,27300.0,19.3316,19.3953,19.3258,19.3953,27300.0
2006-09-26 10:00:00,33.49,33.62,33.49,33.62,45700.0,19.3953,19.4706,19.3953,19.4706,45700.0
2006-09-26 10:10:00,33.61,33.64,33.61,33.64,28300.0,19.4648,19.4821,19.4648,19.4821,28300.0
2006-09-26 10:20:00,33.63,33.66,33.63,33.66,24400.0,19.4764,19.4937,19.4764,19.4937,24400.0
2006-09-26 10:30:00,33.65,33.7,33.6,33.61,42900.0,19.4879,19.5169,19.459,19.4648,42900.0
2006-09-26 10:40:00,33.61,33.62,33.55,33.56,17300.0,19.4648,19.4706,19.43,19.4358,17300.0
2006-09-26 10:50:00,33.56,33.65,33.55,33.64,26300.0,19.4358,19.4879,19.43,19.4821,26300.0
2006-09-26 11:00:00,33.64,33.65,33.63,33.64,16900.0,19.4821,19.4879,19.4764,19.4821,16900.0
2006-09-26 11:10:00,33.64,33.7,33.64,33.7,26300.0,19.4821,19.5169,19.4821,19.5169,26300.0
2006-09-26 11:20:00,33.7,33.71,33.67,33.71,33300.0,19.5169,19.5227,19.4995,19.5227,33300.0
2006-09-26 11:30:00,33.71,33.74,33.7,33.7,25800.0,19.5227,19.5401,19.5169,19.5169,25800.0
2006-09-26 11:40:00,33.7,33.71,33.57,33.57,48200.0,19.5169,19.5227,19.4416,19.4416,48200.0
2006-09-26 11:50:00,33.59,33.61,33.57,33.59,23100.0,19.4532,19.4648,19.4416,19.4532,23100.0
2006-09-26 12:00:00,33.6,33.65,33.59,33.61,30600.0,19.459,19.4879,19.4532,19.4648,30600.0
2006-09-26 12:10:00,33.61,33.7,33.61,33.69,15000.0,19.4648,19.5169,19.4648,19.5111,15000.0
2006-09-26 12:20:00,33.69,33.75,33.69,33.75,28500.0,19.5111,19.5459,19.5111,19.5459,28500.0
2006-09-26 12:30:00,33.74,33.76,33.72,33.76,27200.0,19.5401,19.5516,19.5285,19.5516,27200.0
2006-09-26 12:40:00,33.76,33.83,33.76,33.81,33200.0,19.5516,19.5922,19.5516,19.5806,33200.0
2006-09-26 12:50:00,33.81,33.82,33.78,33.78,34300.0,19.5806,19.5864,19.5632,19.5632,34300.0
2006-09-26 13:00:00,33.78,33.8,33.78,33.8,13400.0,19.5632,19.5748,19.5632,19.5748,13400.0
2006-09-26 13:10:00,33.8,33.85,33.79,33.84,60100.0,19.5748,19.6038,19.569,19.598,60100.0
2006-09-26 13:20:00,33.83,33.88,33.82,33.88,30600.0,19.5922,19.6211,19.5864,19.6211,30600.0
2006-09-26 13:30:00,33.87,33.9,33.87,33.88,34500.0,19.6153,19.6327,19.6153,19.6211,34500.0
2006-09-26 13:40:00,33.89,33.9,33.83,33.9,36700.0,19.6269,19.6327,19.5922,19.6327,36700.0
2006-09-26 13:50:00,33.91,33.95,33.9,33.91,39500.0,19.6385,19.6617,19.6327,19.6385,39500.0
2006-09-26 14:00:00,33.91,33.95,33.88,33.9,31100.0,19.6385,19.6617,19.6211,19.6327,31100.0
2006-09-26 14:10:00,33.89,33.94,33.89,33.93,25200.0,19.6269,19.6559,19.6269,19.6501,25200.0
2006-09-26 14:20:00,33.93,33.94,33.88,33.91,36000.0,19.6501,19.6559,19.6211,19.6385,36000.0
2006-09-26 14:30:00,33.92,33.98,33.91,33.96,37100.0,19.6443,19.6791,19.6385,19.6675,37100.0
2006-09-26 14:40:00,33.96,33.98,33.94,33.97,25500.0,19.6675,19.6791,19.6559,19.6733,25500.0
2006-09-26 14:50:00,33.97,33.99,33.97,33.97,34500.0,19.6733,19.6848,19.6733,19.6733,34500.0
2006-09-26 15:00:00,33.97,33.99,33.93,33.96,41800.0,19.6733,19.6848,19.6501,19.6675,41800.0
2006-09-26 15:10:00,33.97,34.0,33.96,33.97,52900.0,19.6733,19.6906,19.6675,19.6733,52900.0
2006-09-26 15:20:00,33.97,34.0,33.97,34.0,49400.0,19.6733,19.6906,19.6733,19.6906,49400.0
2006-09-26 15:30:00,34.0,34.05,33.99,34.04,148300.0,19.6906,19.7196,19.6848,19.7138,148300.0
2006-09-26 15:40:00,34.04,34.07,33.95,34.05,87700.0,19.7138,19.7312,19.6617,19.7196,87700.0
2006-09-26 15:50:00,34.06,34.06,33.98,34.01,92400.0,19.7254,19.7254,19.6791,19.6964,92400.0
2006-09-27 09:30:00,33.95,33.99,33.8,33.86,73700.0,19.6617,19.6848,19.5748,19.6096,73700.0
2006-09-27 09:40:00,33.84,34.01,33.8,34.01,50300.0,19.598,19.6964,19.5748,19.6964,50300.0
2006-09-27 09:50:00,34.01,34.04,33.92,34.03,31000.0,19.6964,19.7138,19.6443,19.708,31000.0
2006-09-27 10:00:00,34.03,34.09,33.97,33.98,96200.0,19.708,19.7428,19.6733,19.6791,96200.0
2006-09-27 10:10:00,33.97,34.03,33.96,33.99,38600.0,19.6733,19.708,19.6675,19.6848,38600.0
2006-09-27 10:20:00,34.0,34.02,33.98,33.98,38700.0,19.6906,19.7022,19.6791,19.6791,38700.0
2006-09-27 10:30:00,33.99,34.04,33.97,33.99,54700.0,19.6848,19.7138,19.6733,19.6848,54700.0
2006-09-27 10:40:00,33.98,34.01,33.97,33.99,35800.0,19.6791,19.6964,19.6733,19.6848,35800.0
2006-09-27 10:50:00,33.99,34.02,33.98,34.02,23100.0,19.6848,19.7022,19.6791,19.7022,23100.0
2006-09-27 11:00:00,34.02,34.04,33.94,34.01,45000.0,19.7022,19.7138,19.6559,19.6964,45000.0
2006-09-27 11:10:00,34.03,34.05,34.0,34.0,56400.0,19.708,19.7196,19.6906,19.6906,56400.0
2006-09-27 11:20:00,34.0,34.04,33.99,34.03,43800.0,19.6906,19.7138,19.6848,19.708,43800.0
2006-09-27 11:30:00,34.03,34.04,34.0,34.02,30600.0,19.708,19.7138,19.6906,19.7022,30600.0
2006-09-27 11:40:00,34.02,34.08,33.98,34.07,29500.0,19.7022,19.737,19.6791,19.7312,29500.0
2006-09-27 11:50:00,34.08,34.1,34.04,34.1,27200.0,19.737,19.7485,19.7138,19.7485,27200.0
2006-09-27 12:00:00,34.1,34.13,34.08,34.1,49400.0,19.7485,19.7659,19.737,19.7485,49400.0
2006-09-27 12:10:00,34.09,34.1,34.02,34.05,34900.0,19.7428,19.7485,19.7022,19.7196,34900.0
2006-09-27 12:20:00,34.04,34.07,34.03,34.03,32900.0,19.7138,19.7312,19.708,19.708,32900.0
2006-09-27 12:30:00,34.04,34.04,33.98,33.98,27700.0,19.7138,19.7138,19.6791,19.6791,27700.0
2006-09-27 12:40:00,34.0,34.06,33.99,34.06,23400.0,19.6906,19.7254,19.6848,19.7254,23400.0
2006-09-27 12:50:00,34.06,34.09,34.04,34.07,22600.0,19.7254,19.7428,19.7138,19.7312,22600.0
2006-09-27 13:00:00,34.09,34.11,34.07,34.1,23600.0,19.7428,19.7543,19.7312,19.7485,23600.0
2006-09-27 13:10:00,34.09,34.12,34.05,34.08,30300.0,19.7428,19.7601,19.7196,19.737,30300.0
2006-09-27 13:20:00,34.08,34.1,34.05,34.08,21100.0,19.737,19.7485,19.7196,19.737,21100.0
2006-09-27 13:30:00,34.08,34.08,34.05,34.07,21900.0,19.737,19.737,19.7196,19.7312,21900.0
2006-09-27 13:40:00,34.05,34.12,34.05,34.1,25200.0,19.7196,19.7601,19.7196,19.7485,25200.0
2006-09-27 13:50:00,34.09,34.12,34.06,34.12,35200.0,19.7428,19.7601,19.7254,19.7601,35200.0
2006-09-27 14:00:00,34.11,34.15,34.1,34.15,38000.0,19.7543,19.7775,19.7485,19.7775,38000.0
2006-09-27 14:10:00,34.15,34.15,34.07,34.09,49500.0,19.7775,19.7775,19.7312,19.7428,49500.0
2006-09-27 14:20:00,34.09,34.11,34.07,34.08,28600.0,19.7428,19.7543,19.7312,19.737,28600.0
2006-09-27 14:30:00,34.07,34.1,34.07,34.09,24300.0,19.7312,19.7485,19.7312,19.7428,24300.0
2006-09-27 14:40:00,34.08,34.09,34.02,34.04,29700.0,19.737,19.7428,19.7022,19.7138,29700.0
2006-09-27 14:50:00,34.05,34.05,33.99,34.0,37700.0,19.7196,19.7196,19.6848,19.6906,37700.0
2006-09-27 15:00:00,34.0,34.02,33.92,33.94,58000.0,19.6906,19.7022,19.6443,19.6559,58000.0
2006-09-27 15:10:00,33.94,33.96,33.89,33.91,50300.0,19.6559,19.6675,19.6269,19.6385,50300.0
2006-09-27 15:20:00,33.91,33.92,33.83,33.86,64200.0,19.6385,19.6443,19.5922,19.6096,64200.0
2006-09-27 15:30:00,33.86,33.95,33.84,33.92,67900.0,19.6096,19.6617,19.598,19.6443,67900.0
2006-09-27 15:40:00,33.92,33.93,33.87,33.89,59300.0,19.6443,19.6501,19.6153,19.6269,59300.0
2006-09-27 15:50:00,33.9,33.9,33.83,33.84,101200.0,19.6327,19.6327,19.5922,19.598,101200.0
2006-09-28 09:30:00,33.81,33.9,33.75,33.75,87000.0,19.5806,19.6327,19.5459,19.5459,87000.0
2006-09-28 09:40:00,33.78,33.78,33.69,33.75,39200.0,19.5632,19.5632,19.5111,19.5459,39200.0
2006-09-28 09:50:00,33.74,33.82,33.71,33.74,40700.0,19.5401,19.5864,19.5227,19.5401,40700.0
2006-09-28 10:00:00,33.74,33.75,33.63,33.69,70800.0,19.5401,19.5459,19.4764,19.5111,70800.0
2006-09-28 10:10:00,33.69,33.77,33.61,33.61,54700.0,19.5111,19.5574,19.4648,19.4648,54700.0
2006-09-28 10:20:00,33.61,33.69,33.6,33.61,49900.0,19.4648,19.5111,19.459,19.4648,49900.0
2006-09-28 10:30:00,33.6,33.6,33.5,33.53,66200.0,19.459,19.459,19.4011,19.4184,66200.0
2006-09-28 10:40:00,33.53,33.54,33.44,33.44,82200.0,19.4184,19.4242,19.3663,19.3663,82200.0
2006-09-28 10:50:00,33.45,33.48,33.42,33.42,62400.0,19.3721,19.3895,19.3547,19.3547,62400.0
2006-09-28 11:00:00,33.42,33.48,33.42,33.45,44200.0,19.3547,19.3895,19.3547,19.3721,44200.0
2006-09-28 11:10:00,33.46,33.47,33.44,33.46,34300.0,19.3779,19.3837,19.3663,19.3779,34300.0
2006-09-28 11:20:00,33.46,33.49,33.38,33.39,74800.0,19.3779,19.3953,19.3316,19.3374,74800.0
2006-09-28 11:30:00,33.4,33.41,33.36,33.38,54900.0,19.3432,19.3489,19.32,19.3316,54900.0
2006-09-28 11:40:00,33.39,33.42,33.33,33.33,48700.0,19.3374,19.3547,19.3026,19.3026,48700.0
2006-09-28 11:50:00,33.33,33.35,33.32,33.34,50700.0,19.3026,19.3142,19.2968,19.3084,50700.0
2006-09-28 12:00:00,33.34,33.34,33.29,33.33,35900.0,19.3084,19.3084,19.2794,19.3026,35900.0
2006-09-28 12:10:00,33.34,33.44,33.32,33.44,29100.0,19.3084,19.3663,19.2968,19.3663,29100.0
2006-09-28 12:20:00,33.44,33.5,33.43,33.49,51900.0,19.3663,19.4011,19.3605,19.3953,51900.0
2006-09-28 12:30:00,33.48,33.5,33.48,33.5,26600.0,19.3895,19.4011,19.3895,19.4011,26600.0
2006-09-28 12:40:00,33.5,33.5,33.45,33.45,24600.0,19.4011,19.4011,19.3721,19.3721,24600.0
2006-09-28 12:50:00,33.46,33.49,33.45,33.48,27700.0,19.3779,19.3953,19.3721,19.3895,27700.0
2006-09-28 13:00:00,33.48,33.48,33.47,33.48,44800.0,19.3895,19.3895,19.3837,19.3895,44800.0
2006-09-28 13:10:00,33.47,33.48,33.44,33.46,45400.0,19.3837,19.3895,19.3663,19.3779,45400.0
2006-09-28 13:20:00,33.46,33.5,33.46,33.48,28300.0,19.3779,19.4011,19.3779,19.3895,28300.0
2006-09-28 13:30:00,33.48,33.48,33.45,33.46,30100.0,19.3895,19.3895,19.3721,19.3779,30100.0
2006-09-28 13:40:00,33.46,33.49,33.45,33.47,40100.0,19.3779,19.3953,19.3721,19.3837,40100.0
2006-09-28 13:50:00,33.46,33.47,33.45,33.45,31100.0,19.3779,19.3837,19.3721,19.3721,31100.0
2006-09-28 14:00:00,33.46,33.47,33.44,33.47,50100.0,19.3779,19.3837,19.3663,19.3837,50100.0
2006-09-28 14:10:00,33.46,33.49,33.45,33.46,42400.0,19.3779,19.3953,19.3721,19.3779,42400.0
2006-09-28 14:20:00,33.46,33.49,33.44,33.45,51800.0,19.3779,19.3953,19.3663,19.3721,51800.0
2006-09-28 14:30:00,33.45,33.46,33.43,33.44,57800.0,19.3721,19.3779,19.3605,19.3663,57800.0
2006-09-28 14:40:00,33.44,33.46,33.43,33.45,51600.0,19.3663,19.3779,19.3605,19.3721,51600.0
2006-09-28 14:50:00,33.44,33.45,33.4,33.41,60700.0,19.3663,19.3721,19.3432,19.3489,60700.0
2006-09-28 15:00:00,33.4,33.42,33.39,33.4,66100.0,19.3432,19.3547,19.3374,19.3432,66100.0
2006-09-28 15:10:00,33.4,33.4,33.35,33.35,66000.0,19.3432,19.3432,19.3142,19.3142,66000.0
2006-09-28 15:20:00,33.35,33.39,33.34,33.35,80900.0,19.3142,19.3374,19.3084,19.3142,80900.0
2006-09-28 15:30:00,33.35,33.4,33.34,33.39,85700.0,19.3142,19.3432,19.3084,19.3374,85700.0
2006-09-28 15:40:00,33.39,33.52,33.38,33.48,111100.0,19.3374,19.4126,19.3316,19.3895,111100.0
2006-09-28 15:50:00,33.49,33.53,33.46,33.46,162900.0,19.3953,19.4184,19.3779,19.3779,162900.0
2006-09-29 09:30:00,33.26,33.32,33.16,33.2,158200.0,19.2621,19.2968,19.2042,19.2273,158200.0
2006-09-29 09:40:00,33.2,33.43,33.19,33.38,97400.0,19.2273,19.3605,19.2215,19.3316,97400.0
2006-09-29 09:50:00,33.4,33.47,33.32,33.38,36800.0,19.3432,19.3837,19.2968,19.3316,36800.0
2006-09-29 10:00:00,33.39,33.49,33.32,33.36,51900.0,19.3374,19.3953,19.2968,19.32,51900.0
2006-09-29 10:10:00,33.34,33.41,33.32,33.41,26600.0,19.3084,19.3489,19.2968,19.3489,26600.0
2006-09-29 10:20:00,33.41,33.53,33.4,33.53,28000.0,19.3489,19.4184,19.3432,19.4184,28000.0
2006-09-29 10:30:00,33.54,33.6,33.52,33.57,33300.0,19.4242,19.459,19.4126,19.4416,33300.0
2006-09-29 10:40:00,33.58,33.58,33.53,33.55,30800.0,19.4474,19.4474,19.4184,19.43,30800.0
2006-09-29 10:50:00,33.55,33.57,33.52,33.53,26200.0,19.43,19.4416,19.4126,19.4184,26200.0
2006-09-29 11:00:00,33.53,33.57,33.52,33.57,26200.0,19.4184,19.4416,19.4126,19.4416,26200.0
2006-09-29 11:10:00,33.57,33.57,33.53,33.55,27700.0,19.4416,19.4416,19.4184,19.43,27700.0
2006-09-29 11:20:00,33.55,33.6,33.55,33.6,25400.0,19.43,19.459,19.43,19.459,25400.0
2006-09-29 11:30:00,33.59,33.62,33.59,33.61,17100.0,19.4532,19.4706,19.4532,19.4648,17100.0
2006-09-29 11:40:00,33.61,33.65,33.61,33.62,23600.0,19.4648,19.4879,19.4648,19.4706,23600.0
2006-09-29 11:50:00,33.62,33.64,33.59,33.6,19700.0,19.4706,19.4821,19.4532,19.459,19700.0
2006-09-29 12:00:00,33.61,33.62,33.54,33.55,149900.0,19.4648,19.4706,19.4242,19.43,149900.0
2006-09-29 12:10:00,33.56,33.56,33.54,33.55,28100.0,19.4358,19.4358,19.4242,19.43,28100.0
2006-09-29 12:20:00,33.55,33.55,33.54,33.54,50800.0,19.43,19.43,19.4242,19.4242,50800.0
2006-09-29 12:30:00,33.55,33.55,33.54,33.54,17300.0,19.43,19.43,19.4242,19.4242,17300.0
2006-09-29 12:40:00,33.54,33.55,33.51,33.53,20800.0,19.4242,19.43,19.4069,19.4184,20800.0
2006-09-29 12:50:00,33.53,33.54,33.48,33.5,57700.0,19.4184,19.4242,19.3895,19.4011,57700.0
2006-09-29 13:00:00,33.49,33.51,33.46,33.49,62800.0,19.3953,19.4069,19.3779,19.3953,62800.0
2006-09-29 13:10:00,33.49,33.51,33.48,33.5,25400.0,19.3953,19.4069,19.3895,19.4011,25400.0
2006-09-29 13:20:00,33.5,33.51,33.47,33.49,20000.0,19.4011,19.4069,19.3837,19.3953,20000.0
2006-09-29 13:30:00,33.48,33.51,33.48,33.51,14900.0,19.3895,19.4069,19.3895,19.4069,14900.0
2006-09-29 13:40:00,33.51,33.51,33.48,33.49,17600.0,19.4069,19.4069,19.3895,19.3953,17600.0
2006-09-29 13:50:00,33.51,33.51,33.47,33.49,26800.0,19.4069,19.4069,19.3837,19.3953,26800.0
2006-09-29 14:00:00,33.48,33.51,33.48,33.49,27300.0,19.3895,19.4069,19.3895,19.3953,27300.0
2006-09-29 14:10:00,33.49,33.51,33.48,33.49,27200.0,19.3953,19.4069,19.3895,19.3953,27200.0
2006-09-29 14:20:00,33.49,33.51,33.48,33.49,28100.0,19.3953,19.4069,19.3895,19.3953,28100.0
2006-09-29 14:30:00,33.5,33.5,33.48,33.48,24400.0,19.4011,19.4011,19.3895,19.3895,24400.0
2006-09-29 14:40:00,33.48,33.5,33.47,33.47,35300.0,19.3895,19.4011,19.3837,19.3837,35300.0
2006-09-29 14:50:00,33.48,33.5,33.42,33.43,45700.0,19.3895,19.4011,19.3547,19.3605,45700.0
2006-09-29 15:00:00,33.43,33.47,33.41,33.45,54500.0,19.3605,19.3837,19.3489,19.3721,54500.0
2006-09-29 15:10:00,33.45,33.5,33.43,33.48,63600.0,19.3721,19.4011,19.3605,19.3895,63600.0
2006-09-29 15:20:00,33.48,33.51,33.47,33.5,39400.0,19.3895,19.4069,19.3837,19.4011,39400.0
2006-09-29 15:30:00,33.49,33.49,33.41,33.47,85000.0,19.3953,19.3953,19.3489,19.3837,85000.0
2006-09-29 15:40:00,33.47,33.5,33.47,33.49,103800.0,19.3837,19.4011,19.3837,19.3953,103800.0
2006-09-29 15:50:00,33.49,33.49,33.43,33.45,123400.0,19.3953,19.3953,19.3605,19.3721,123400.0
2006-10-02 09:30:00,33.4,33.44,33.31,33.34,71500.0,19.3432,19.3663,19.291,19.3084,71500.0
2006-10-02 09:40:00,33.34,33.35,33.15,33.15,45100.0,19.3084,19.3142,19.1984,19.1984,45100.0
2006-10-02 09:50:00,33.15,33.23,33.1,33.17,61800.0,19.1984,19.2447,19.1694,19.21,61800.0
2006-10-02 10:00:00,33.17,33.17,33.0,33.0,88900.0,19.21,19.21,19.1115,19.1115,88900.0
2006-10-02 10:10:00,32.98,33.0,32.86,32.88,112000.0,19.0999,19.1115,19.0304,19.042,112000.0
2006-10-02 10:20:00,32.88,32.97,32.86,32.91,84900.0,19.042,19.0941,19.0304,19.0594,84900.0
2006-10-02 10:30:00,32.91,32.92,32.74,32.74,167600.0,19.0594,19.0652,18.9609,18.9609,167600.0
2006-10-02 10:40:00,32.74,32.89,32.72,32.86,128900.0,18.9609,19.0478,18.9493,19.0304,128900.0
2006-10-02 10:50:00,32.85,32.85,32.79,32.79,77000.0,19.0246,19.0246,18.9899,18.9899,77000.0
2006-10-02 11:00:00,32.8,32.86,32.73,32.73,83100.0,18.9957,19.0304,18.9551,18.9551,83100.0
2006-10-02 11:10:00,32.73,32.74,32.62,32.62,108200.0,18.9551,18.9609,18.8914,18.8914,108200.0
2006-10-02 11:20:00,32.62,32.67,32.48,32.5,128100.0,18.8914,18.9204,18.8103,18.8219,128100.0
2006-10-02 11:30:00,32.5,32.62,32.38,32.6,299000.0,18.8219,18.8914,18.7524,18.8798,299000.0
2006-10-02 11:40:00,32.6,32.69,32.59,32.63,87900.0,18.8798,18.932,18.8741,18.8972,87900.0
2006-10-02 11:50:00,32.63,32.69,32.57,32.64,150800.0,18.8972,18.932,18.8625,18.903,150800.0
2006-10-02 12:00:00,32.63,32.7,32.61,32.61,104000.0,18.8972,18.9378,18.8856,18.8856,104000.0
2006-10-02 12:10:00,32.62,32.66,32.6,32.65,95300.0,18.8914,18.9146,18.8798,18.9088,95300.0
2006-10-02 12:20:00,32.66,32.73,32.64,32.7,71500.0,18.9146,18.9551,18.903,18.9378,71500.0
2006-10-02 12:30:00,32.7,32.79,32.69,32.79,49800.0,18.9378,18.9899,18.932,18.9899,49800.0
2006-10-02 12:40:00,32.79,32.82,32.76,32.81,71900.0,18.9899,19.0073,18.9725,19.0015,71900.0
2006-10-02 12:50:00,32.81,32.82,32.76,32.77,46400.0,19.0015,19.0073,18.9725,18.9783,46400.0
2006-10-02 13:00:00,32.78,32.83,32.77,32.81,28500.0,18.9841,19.013,18.9783,19.0015,28500.0
2006-10-02 13:10:00,32.82,32.87,32.82,32.86,63800.0,19.0073,19.0362,19.0073,19.0304,63800.0
2006-10-02 13:20:00,32.84,32.86,32.84,32.84,22900.0,19.0188,19.0304,19.0188,19.0188,22900.0
2006-10-02 13:30:00,32.86,32.86,32.84,32.86,55200.0,19.0304,19.0304,19.0188,19.0304,55200.0
2006-10-02 13:40:00,32.86,32.86,32.79,32.8,50700.0,19.0304,19.0304,18.9899,18.9957,50700.0
2006-10-02 13:50:00,32.79,32.83,32.77,32.82,31200.0,18.9899,19.013,18.9783,19.0073,31200.0
2006-10-02 14:00:00,32.82,32.83,32.79,32.83,47700.0,19.0073,19.013,18.9899,19.013,47700.0
2006-10-02 14:10:00,32.83,32.86,32.82,32.83,75700.0,19.013,19.0304,19.0073,19.013,75700.0
2006-10-02 14:20:00,32.84,32.84,32.78,32.79,46900.0,19.0188,19.0188,18.9841,18.9899,46900.0
2006-10-02 14:30:00,32.79,32.83,32.77,32.82,49300.0,18.9899,19.013,18.9783,19.0073,49300.0
2006-10-02 14:40:00,32.81,32.82,32.76,32.79,93100.0,19.0015,19.0073,18.9725,18.9899,93100.0
2006-10-02 14:50:00,32.79,32.8,32.77,32.77,62800.0,18.9899,18.9957,18.9783,18.9783,62800.0
2006-10-02 15:00:00,32.78,32.8,32.77,32.78,47500.0,18.9841,18.9957,18.9783,18.9841,47500.0
2006-10-02 15:10:00,32.78,32.79,32.71,32.77,78800.0,18.9841,18.9899,18.9435,18.9783,78800.0
2006-10-02 15:20:00,32.76,32.77,32.73,32.77,61800.0,18.9725,18.9783,18.9551,18.9783,61800.0
2006-10-02 15:30:00,32.77,32.78,32.71,32.71,108700.0,18.9783,18.9841,18.9435,18.9435,108700.0
2006-10-02 15:40:00,32.71,32.74,32.64,32.65,130400.0,18.9435,18.9609,18.903,18.9088,130400.0
2006-10-02 15:50:00,32.65,32.74,32.63,32.7,185300.0,18.9088,18.9609,18.8972,18.9378,185300.0
2006-10-03 09:30:00,32.67,32.85,32.61,32.84,56900.0,18.9204,19.0246,18.8856,19.0188,56900.0
2006-10-03 09:40:00,32.85,32.88,32.73,32.73,54800.0,19.0246,19.042,18.9551,18.9551,54800.0
2006-10-03 09:50:00,32.71,32.8,32.7,32.79,58700.0,18.9435,18.9957,18.9378,18.9899,58700.0
2006-10-03 10:00:00,32.79,32.86,32.67,32.69,69400.0,18.9899,19.0304,18.9204,18.932,69400.0
2006-10-03 10:10:00,32.7,32.7,32.63,32.64,66000.0,18.9378,18.9378,18.8972,18.903,66000.0
2006-10-03 10:20:00,32.64,32.7,32.62,32.7,64100.0,18.903,18.9378,18.8914,18.9378,64100.0
2006-10-03 10:30:00,32.7,32.72,32.63,32.68,70400.0,18.9378,18.9493,18.8972,18.9262,70400.0
2006-10-03 10:40:00,32.68,32.69,32.59,32.62,80600.0,18.9262,18.932,18.8741,18.8914,80600.0
2006-10-03 10:50:00,32.62,32.64,32.59,32.61,44400.0,18.8914,18.903,18.8741,18.8856,44400.0
2006-10-03 11:00:00,32.6,32.66,32.59,32.66,42400.0,18.8798,18.9146,18.8741,18.9146,42400.0
2006-10-03 11:10:00,32.66,32.69,32.62,32.68,97200.0,18.9146,18.932,18.8914,18.9262,97200.0
2006-10-03 11:20:00,32.68,32.7,32.65,32.7,79600.0,18.9262,18.9378,18.9088,18.9378,79600.0
2006-10-03 11:30:00,32.7,32.75,32.69,32.7,159100.0,18.9378,18.9667,18.932,18.9378,159100.0
2006-10-03 11:40:00,32.7,32.84,32.7,32.84,79600.0,18.9378,19.0188,18.9378,19.0188,79600.0
2006-10-03 11:50:00,32.82,32.94,32.82,32.89,52800.0,19.0073,19.0768,19.0073,19.0478,52800.0
2006-10-03 12:00:00,32.91,33.03,32.88,33.01,78000.0,19.0594,19.1289,19.042,19.1173,78000.0
2006-10-03 12:10:00,33.02,33.06,32.94,32.99,145100.0,19.1231,19.1462,19.0768,19.1057,145100.0
2006-10-03 12:20:00,33.02,33.06,32.99,33.02,39400.0,19.1231,19.1462,19.1057,19.1231,39400.0
2006-10-03 12:30:00,33.03,33.1,33.02,33.08,76200.0,19.1289,19.1694,19.1231,19.1578,76200.0
2006-10-03 12:40:00,33.08,33.13,33.07,33.09,44000.0,19.1578,19.1868,19.152,19.1636,44000.0
2006-10-03 12:50:00,33.09,33.14,33.06,33.13,48000.0,19.1636,19.1926,19.1462,19.1868,48000.0
2006-10-03 13:00:00,33.14,33.15,33.08,33.08,83100.0,19.1926,19.1984,19.1578,19.1578,83100.0
2006-10-03 13:10:00,33.1,33.11,33.04,33.07,85500.0,19.1694,19.1752,19.1347,19.152,85500.0
2006-10-03 13:20:00,33.06,33.09,33.02,33.06,47600.0,19.1462,19.1636,19.1231,19.1462,47600.0
2006-10-03 13:30:00,33.06,33.07,33.05,33.07,27500.0,19.1462,19.152,19.1405,19.152,27500.0
2006-10-03 13:40:00,33.07,33.07,33.02,33.04,36200.0,19.152,19.152,19.1231,19.1347,36200.0
2006-10-03 13:50:00,33.06,33.06,32.98,33.03,94600.0,19.1462,19.1462,19.0999,19.1289,94600.0
2006-10-03 14:00:00,33.03,33.13,33.03,33.13,52900.0,19.1289,19.1868,19.1289,19.1868,52900.0
2006-10-03 14:10:00,33.13,33.15,33.11,33.13,52700.0,19.1868,19.1984,19.1752,19.1868,52700.0
2006-10-03 14:20:00,33.13,33.15,33.09,33.09,50800.0,19.1868,19.1984,19.1636,19.1636,50800.0
2006-10-03 14:30:00,33.1,33.2,33.1,33.19,53300.0,19.1694,19.2273,19.1694,19.2215,53300.0
2006-10-03 14:40:00,33.18,33.23,33.18,33.23,82600.0,19.2157,19.2447,19.2157,19.2447,82600.0
2006-10-03 14:50:00,33.23,33.25,33.17,33.2,44700.0,19.2447,19.2563,19.21,19.2273,44700.0
2006-10-03 15:00:00,33.2,33.21,33.16,33.18,41500.0,19.2273,19.2331,19.2042,19.2157,41500.0
2006-10-03 15:10:00,33.19,33.19,33.13,33.14,77500.0,19.2215,19.2215,19.1868,19.1926,77500.0
2006-10-03 15:20:00,33.14,33.16,33.09,33.09,50800.0,19.1926,19.2042,19.1636,19.1636,50800.0
2006-10-03 15:30:00,33.09,33.09,33.01,33.06,291200.0,19.1636,19.1636,19.1173,19.1462,291200.0
2006-10-03 15:40:00,33.06,33.07,33.0,33.07,80000.0,19.1462,19.152,19.1115,19.152,80000.0
2006-10-03 15:50:00,33.06,33.07,32.99,33.0,155900.0,19.1462,19.152,19.1057,19.1115,155900.0
2006-10-04 09:30:00,32.7,32.7,32.52,32.66,71400.0,19.0354,19.0354,18.9306,19.0121,71400.0
2006-10-04 09:40:00,32.66,32.68,32.54,32.54,78800.0,19.0121,19.0237,18.9422,18.9422,78800.0
2006-10-04 09:50:00,32.53,32.76,32.53,32.76,53300.0,18.9364,19.0703,18.9364,19.0703,53300.0
2006-10-04 10:00:00,32.76,32.86,32.71,32.84,59300.0,19.0703,19.1285,19.0412,19.1169,59300.0
2006-10-04 10:10:00,32.84,32.92,32.83,32.91,55800.0,19.1169,19.1634,19.1111,19.1576,55800.0
2006-10-04 10:20:00,32.91,32.95,32.88,32.94,38200.0,19.1576,19.1809,19.1402,19.1751,38200.0
2006-10-04 10:30:00,32.94,33.01,32.88,32.88,67900.0,19.1751,19.2158,19.1402,19.1402,67900.0
2006-10-04 10:40:00,32.88,32.98,32.88,32.98,27900.0,19.1402,19.1984,19.1402,19.1984,27900.0
2006-10-04 10:50:00,32.97,33.04,32.97,33.04,61600.0,19.1925,19.2333,19.1925,19.2333,61600.0
2006-10-04 11:00:00,33.04,33.05,33.0,33.03,67600.0,19.2333,19.2391,19.21,19.2275,67600.0
2006-10-04 11:10:00,33.03,33.05,33.02,33.02,32200.0,19.2275,19.2391,19.2217,19.2217,32200.0
2006-10-04 11:20:00,33.04,33.09,33.02,33.08,25000.0,19.2333,19.2624,19.2217,19.2566,25000.0
2006-10-04 11:30:00,33.08,33.14,33.08,33.11,140000.0,19.2566,19.2915,19.2566,19.274,140000.0
2006-10-04 11:40:00,33.11,33.14,33.1,33.14,44900.0,19.274,19.2915,19.2682,19.2915,44900.0
2006-10-04 11:50:00,33.12,33.16,33.12,33.13,57300.0,19.2799,19.3032,19.2799,19.2857,57300.0
2006-10-04 12:00:00,33.13,33.15,33.1,33.1,33600.0,19.2857,19.2973,19.2682,19.2682,33600.0
2006-10-04 12:10:00,33.05,33.1,33.05,33.09,118000.0,19.2391,19.2682,19.2391,19.2624,118000.0
2006-10-04 12:20:00,33.11,33.11,33.09,33.11,25400.0,19.274,19.274,19.2624,19.274,25400.0
2006-10-04 12:30:00,33.1,33.12,33.1,33.11,25700.0,19.2682,19.2799,19.2682,19.274,25700.0
2006-10-04 12:40:00,33.11,33.11,33.02,33.03,72800.0,19.274,19.274,19.2217,19.2275,72800.0
2006-10-04 12:50:00,33.02,33.05,33.02,33.05,17700.0,19.2217,19.2391,19.2217,19.2391,17700.0
2006-10-04 13:00:00,33.05,33.06,33.03,33.05,32500.0,19.2391,19.2449,19.2275,19.2391,32500.0
2006-10-04 13:10:00,33.05,33.08,33.05,33.08,16700.0,19.2391,19.2566,19.2391,19.2566,16700.0
2006-10-04 13:20:00,33.07,33.08,32.98,33.02,130100.0,19.2508,19.2566,19.1984,19.2217,130100.0
2006-10-04 13:30:00,33.02,33.11,33.02,33.11,40200.0,19.2217,19.274,19.2217,19.274,40200.0
2006-10-04 13:40:00,33.1,33.12,33.08,33.08,22200.0,19.2682,19.2799,19.2566,19.2566,22200.0
2006-10-04 13:50:00,33.09,33.11,33.07,33.1,18800.0,19.2624,19.274,19.2508,19.2682,18800.0
2006-10-04 14:00:00,33.1,33.1,33.08,33.09,18800.0,19.2682,19.2682,19.2566,19.2624,18800.0
2006-10-04 14:10:00,33.1,33.15,33.07,33.15,39800.0,19.2682,19.2973,19.2508,19.2973,39800.0
2006-10-04 14:20:00,33.15,33.17,33.04,33.05,51700.0,19.2973,19.309,19.2333,19.2391,51700.0
2006-10-04 14:30:00,33.05,33.06,32.98,33.06,107100.0,19.2391,19.2449,19.1984,19.2449,107100.0
2006-10-04 14:40:00,33.06,33.07,32.99,33.05,112700.0,19.2449,19.2508,19.2042,19.2391,112700.0
2006-10-04 14:50:00,33.04,33.07,32.98,33.0,70400.0,19.2333,19.2508,19.1984,19.21,70400.0
2006-10-04 15:00:00,33.0,33.01,32.98,32.99,99100.0,19.21,19.2158,19.1984,19.2042,99100.0
2006-10-04 15:10:00,33.0,33.01,32.93,33.0,92600.0,19.21,19.2158,19.1693,19.21,92600.0
2006-10-04 15:20:00,33.0,33.05,32.96,32.96,44100.0,19.21,19.2391,19.1867,19.1867,44100.0
2006-10-04 15:30:00,32.97,33.03,32.97,33.01,47100.0,19.1925,19.2275,19.1925,19.2158,47100.0
2006-10-04 15:40:00,33.02,33.05,32.93,32.97,92300.0,19.2217,19.2391,19.1693,19.1925,92300.0
2006-10-04 15:50:00,32.97,33.03,32.97,33.0,111800.0,19.1925,19.2275,19.1925,19.21,111800.0
2006-10-05 09:30:00,32.77,32.98,32.7,32.75,88900.0,19.0761,19.1984,19.0354,19.0645,88900.0
2006-10-05 09:40:00,32.74,32.76,32.61,32.68,50600.0,19.0587,19.0703,18.983,19.0237,50600.0
2006-10-05 09:50:00,32.69,32.91,32.68,32.91,73800.0,19.0296,19.1576,19.0237,19.1576,73800.0
2006-10-05 10:00:00,32.92,32.92,32.83,32.86,45400.0,19.1634,19.1634,19.1111,19.1285,45400.0
2006-10-05 10:10:00,32.86,32.91,32.82,32.86,39600.0,19.1285,19.1576,19.1052,19.1285,39600.0
2006-10-05 10:20:00,32.86,32.89,32.8,32.81,30300.0,19.1285,19.146,19.0936,19.0994,30300.0
2006-10-05 10:30:00,32.8,32.84,32.79,32.8,78000.0,19.0936,19.1169,19.0878,19.0936,78000.0
2006-10-05 10:40:00,32.81,32.84,32.74,32.8,106100.0,19.0994,19.1169,19.0587,19.0936,106100.0
2006-10-05 10:50:00,32.8,32.8,32.74,32.76,53100.0,19.0936,19.0936,19.0587,19.0703,53100.0
2006-10-05 11:00:00,32.76,32.77,32.7,32.7,67800.0,19.0703,19.0761,19.0354,19.0354,67800.0
2006-10-05 11:10:00,32.7,32.7,32.65,32.68,52700.0,19.0354,19.0354,19.0063,19.0237,52700.0
2006-10-05 11:20:00,32.68,32.72,32.62,32.62,71800.0,19.0237,19.047,18.9888,18.9888,71800.0
2006-10-05 11:30:00,32.62,32.71,32.62,32.71,67600.0,18.9888,19.0412,18.9888,19.0412,67600.0
2006-10-05 11:40:00,32.71,32.74,32.68,32.71,38700.0,19.0412,19.0587,19.0237,19.0412,38700.0
2006-10-05 11:50:00,32.71,32.71,32.67,32.69,68200.0,19.0412,19.0412,19.0179,19.0296,68200.0
2006-10-05 12:00:00,32.7,32.77,32.69,32.74,38500.0,19.0354,19.0761,19.0296,19.0587,38500.0
2006-10-05 12:10:00,32.77,32.77,32.71,32.72,25100.0,19.0761,19.0761,19.0412,19.047,25100.0
2006-10-05 12:20:00,32.72,32.74,32.71,32.72,19500.0,19.047,19.0587,19.0412,19.047,19500.0
2006-10-05 12:30:00,32.72,32.75,32.72,32.72,27600.0,19.047,19.0645,19.047,19.047,27600.0
2006-10-05 12:40:00,32.74,32.74,32.68,32.7,60600.0,19.0587,19.0587,19.0237,19.0354,60600.0
2006-10-05 12:50:00,32.69,32.7,32.65,32.67,26100.0,19.0296,19.0354,19.0063,19.0179,26100.0
2006-10-05 13:00:00,32.66,32.67,32.62,32.65,77000.0,19.0121,19.0179,18.9888,19.0063,77000.0
2006-10-05 13:10:00,32.66,32.72,32.66,32.71,19400.0,19.0121,19.047,19.0121,19.0412,19400.0
2006-10-05 13:20:00,32.72,32.72,32.66,32.67,20600.0,19.047,19.047,19.0121,19.0179,20600.0
2006-10-05 13:30:00,32.65,32.68,32.63,32.67,27200.0,19.0063,19.0237,18.9946,19.0179,27200.0
2006-10-05 13:40:00,32.67,32.73,32.66,32.73,41600.0,19.0179,19.0528,19.0121,19.0528,41600.0
2006-10-05 13:50:00,32.71,32.73,32.71,32.71,32500.0,19.0412,19.0528,19.0412,19.0412,32500.0
2006-10-05 14:00:00,32.71,32.75,32.71,32.75,17500.0,19.0412,19.0645,19.0412,19.0645,17500.0
2006-10-05 14:10:00,32.75,32.8,32.74,32.78,33000.0,19.0645,19.0936,19.0587,19.0819,33000.0
2006-10-05 14:20:00,32.76,32.77,32.72,32.77,27400.0,19.0703,19.0761,19.047,19.0761,27400.0
2006-10-05 14:30:00,32.75,32.77,32.7,32.72,38900.0,19.0645,19.0761,19.0354,19.047,38900.0
2006-10-05 14:40:00,32.72,32.72,32.69,32.71,37900.0,19.047,19.047,19.0296,19.0412,37900.0
2006-10-05 14:50:00,32.71,32.72,32.66,32.72,59000.0,19.0412,19.047,19.0121,19.047,59000.0
2006-10-05 15:00:00,32.71,32.8,32.71,32.79,48100.0,19.0412,19.0936,19.0412,19.0878,48100.0
2006-10-05 15:10:00,32.8,32.82,32.74,32.76,38900.0,19.0936,19.1052,19.0587,19.0703,38900.0
2006-10-05 15:20:00,32.75,32.8,32.74,32.79,41100.0,19.0645,19.0936,19.0587,19.0878,41100.0
2006-10-05 15:30:00,32.79,32.8,32.72,32.72,70900.0,19.0878,19.0936,19.047,19.047,70900.0
2006-10-05 15:40:00,32.72,32.73,32.66,32.67,90900.0,19.047,19.0528,19.0121,19.0179,90900.0
2006-10-05 15:50:00,32.67,32.68,32.59,32.6,318900.0,19.0179,19.0237,18.9713,18.9772,318900.0
2006-10-06 09:30:00,32.39,32.47,32.35,32.39,80800.0,18.8549,18.9015,18.8316,18.8549,80800.0
2006-10-06 09:40:00,32.38,32.49,32.35,32.47,37900.0,18.8491,18.9131,18.8316,18.9015,37900.0
2006-10-06 09:50:00,32.49,32.5,32.43,32.43,18100.0,18.9131,18.919,18.8782,18.8782,18100.0
2006-10-06 10:00:00,32.43,32.47,32.4,32.46,19300.0,18.8782,18.9015,18.8607,18.8957,19300.0
2006-10-06 10:10:00,32.46,32.5,32.44,32.48,58200.0,18.8957,18.919,18.884,18.9073,58200.0
2006-10-06 10:20:00,32.49,32.57,32.48,32.53,45900.0,18.9131,18.9597,18.9073,18.9364,45900.0
2006-10-06 10:30:00,32.53,32.57,32.52,32.53,40100.0,18.9364,18.9597,18.9306,18.9364,40100.0
2006-10-06 10:40:00,32.55,32.6,32.55,32.57,33900.0,18.9481,18.9772,18.9481,18.9597,33900.0
2006-10-06 10:50:00,32.58,32.6,32.54,32.57,74900.0,18.9655,18.9772,18.9422,18.9597,74900.0
2006-10-06 11:00:00,32.55,32.59,32.5,32.53,35300.0,18.9481,18.9713,18.919,18.9364,35300.0
2006-10-06 11:10:00,32.54,32.57,32.53,32.57,17900.0,18.9422,18.9597,18.9364,18.9597,17900.0
2006-10-06 11:20:00,32.57,32.6,32.54,32.59,31000.0,18.9597,18.9772,18.9422,18.9713,31000.0
2006-10-06 11:30:00,32.59,32.6,32.55,32.56,33100.0,18.9713,18.9772,18.9481,18.9539,33100.0
2006-10-06 11:40:00,32.55,32.57,32.5,32.51,19200.0,18.9481,18.9597,18.919,18.9248,19200.0
2006-10-06 11:50:00,32.51,32.53,32.49,32.52,314100.0,18.9248,18.9364,18.9131,18.9306,314100.0
2006-10-06 12:00:00,32.52,32.59,32.52,32.55,32100.0,18.9306,18.9713,18.9306,18.9481,32100.0
2006-10-06 12:10:00,32.55,32.6,32.54,32.59,21100.0,18.9481,18.9772,18.9422,18.9713,21100.0
2006-10-06 12:20:00,32.59,32.62,32.54,32.57,48100.0,18.9713,18.9888,18.9422,18.9597,48100.0
2006-10-06 12:30:00,32.57,32.61,32.57,32.58,22900.0,18.9597,18.983,18.9597,18.9655,22900.0
2006-10-06 12:40:00,32.58,32.63,32.57,32.62,18400.0,18.9655,18.9946,18.9597,18.9888,18400.0
2006-10-06 12:50:00,32.62,32.71,32.62,32.7,18400.0,18.9888,19.0412,18.9888,19.0354,18400.0
2006-10-06 13:00:00,32.69,32.72,32.66,32.66,34100.0,19.0296,19.047,19.0121,19.0121,34100.0
2006-10-06 13:10:00,32.66,32.69,32.63,32.69,26900.0,19.0121,19.0296,18.9946,19.0296,26900.0
2006-10-06 13:20:00,32.69,32.69,32.66,32.66,28300.0,19.0296,19.0296,19.0121,19.0121,28300.0
2006-10-06 13:30:00,32.66,32.67,32.65,32.66,25400.0,19.0121,19.0179,19.0063,19.0121,25400.0
2006-10-06 13:40:00,32.66,32.71,32.66,32.69,26300.0,19.0121,19.0412,19.0121,19.0296,26300.0
2006-10-06 13:50:00,32.69,32.73,32.69,32.72,31300.0,19.0296,19.0528,19.0296,19.047,31300.0
2006-10-06 14:00:00,32.72,32.75,32.71,32.71,24400.0,19.047,19.0645,19.0412,19.0412,24400.0
2006-10-06 14:10:00,32.71,32.73,32.71,32.73,23200.0,19.0412,19.0528,19.0412,19.0528,23200.0
2006-10-06 14:20:00,32.73,32.77,32.71,32.75,33400.0,19.0528,19.0761,19.0412,19.0645,33400.0
2006-10-06 14:30:00,32.75,32.78,32.75,32.77,21500.0,19.0645,19.0819,19.0645,19.0761,21500.0
2006-10-06 14:40:00,32.77,32.8,32.76,32.76,25100.0,19.0761,19.0936,19.0703,19.0703,25100.0
2006-10-06 14:50:00,32.78,32.79,32.75,32.75,15300.0,19.0819,19.0878,19.0645,19.0645,15300.0
2006-10-06 15:00:00,32.75,32.77,32.73,32.75,33400.0,19.0645,19.0761,19.0528,19.0645,33400.0
2006-10-06 15:10:00,32.75,32.75,32.67,32.67,40000.0,19.0645,19.0645,19.0179,19.0179,40000.0
2006-10-06 15:20:00,32.68,32.73,32.66,32.69,65400.0,19.0237,19.0528,19.0121,19.0296,65400.0
2006-10-06 15:30:00,32.69,32.76,32.69,32.72,53200.0,19.0296,19.0703,19.0296,19.047,53200.0
2006-10-06 15:40:00,32.71,32.78,32.68,32.74,76500.0,19.0412,19.0819,19.0237,19.0587,76500.0
2006-10-06 15:50:00,32.74,32.79,32.71,32.76,118400.0,19.0587,19.0878,19.0412,19.0703,118400.0
2006-10-09 09:30:00,32.59,32.61,32.49,32.61,52800.0,18.9713,18.983,18.9131,18.983,52800.0
2006-10-09 09:40:00,32.6,32.67,32.57,32.66,21200.0,18.9772,19.0179,18.9597,19.0121,21200.0
2006-10-09 09:50:00,32.66,32.75,32.66,32.75,27000.0,19.0121,19.0645,19.0121,19.0645,27000.0
2006-10-09 10:00:00,32.74,32.78,32.73,32.77,24800.0,19.0587,19.0819,19.0528,19.0761,24800.0
2006-10-09 10:10:00,32.77,32.79,32.74,32.74,16400.0,19.0761,19.0878,19.0587,19.0587,16400.0
2006-10-09 10:20:00,32.74,32.75,32.65,32.65,17900.0,19.0587,19.0645,19.0063,19.0063,17900.0
2006-10-09 10:30:00,32.65,32.68,32.65,32.67,5400.0,19.0063,19.0237,19.0063,19.0179,5400.0
2006-10-09 10:40:00,32.67,32.71,32.65,32.7,12600.0,19.0179,19.0412,19.0063,19.0354,12600.0
2006-10-09 10:50:00,32.7,32.7,32.66,32.68,12100.0,19.0354,19.0354,19.0121,19.0237,12100.0
2006-10-09 11:00:00,32.68,32.69,32.66,32.69,10400.0,19.0237,19.0296,19.0121,19.0296,10400.0
2006-10-09 11:10:00,32.69,32.69,32.65,32.66,8300.0,19.0296,19.0296,19.0063,19.0121,8300.0
2006-10-09 11:20:00,32.67,32.67,32.62,32.63,20600.0,19.0179,19.0179,18.9888,18.9946,20600.0
2006-10-09 11:30:00,32.62,32.68,32.6,32.67,26600.0,18.9888,19.0237,18.9772,19.0179,26600.0
2006-10-09 11:40:00,32.68,32.69,32.67,32.68,5900.0,19.0237,19.0296,19.0179,19.0237,5900.0
2006-10-09 11:50:00,32.69,32.7,32.68,32.69,9500.0,19.0296,19.0354,19.0237,19.0296,9500.0
2006-10-09 12:00:00,32.7,32.72,32.68,32.72,12100.0,19.0354,19.047,19.0237,19.047,12100.0
2006-10-09 12:10:00,32.71,32.72,32.7,32.7,34400.0,19.0412,19.047,19.0354,19.0354,34400.0
2006-10-09 12:20:00,32.71,32.8,32.7,32.79,18500.0,19.0412,19.0936,19.0354,19.0878,18500.0
2006-10-09 12:30:00,32.79,32.8,32.78,32.79,10100.0,19.0878,19.0936,19.0819,19.0878,10100.0
2006-10-09 12:40:00,32.79,32.83,32.79,32.83,21800.0,19.0878,19.1111,19.0878,19.1111,21800.0
2006-10-09 12:50:00,32.82,32.83,32.8,32.81,23800.0,19.1052,19.1111,19.0936,19.0994,23800.0
2006-10-09 13:00:00,32.81,32.83,32.81,32.82,23800.0,19.0994,19.1111,19.0994,19.1052,23800.0
2006-10-09 13:10:00,32.82,32.86,32.82,32.84,22900.0,19.1052,19.1285,19.1052,19.1169,22900.0
2006-10-09 13:20:00,32.86,32.91,32.84,32.91,33600.0,19.1285,19.1576,19.1169,19.1576,33600.0
2006-10-09 13:30:00,32.91,32.92,32.9,32.92,20700.0,19.1576,19.1634,19.1518,19.1634,20700.0
2006-10-09 13:40:00,32.92,32.92,32.9,32.91,13400.0,19.1634,19.1634,19.1518,19.1576,13400.0
2006-10-09 13:50:00,32.92,32.99,32.91,32.97,43900.0,19.1634,19.2042,19.1576,19.1925,43900.0
2006-10-09 14:00:00,32.97,32.98,32.92,32.93,30800.0,19.1925,19.1984,19.1634,19.1693,30800.0
2006-10-09 14:10:00,32.92,32.92,32.89,32.9,54500.0,19.1634,19.1634,19.146,19.1518,54500.0
2006-10-09 14:20:00,32.9,32.96,32.88,32.96,115800.0,19.1518,19.1867,19.1402,19.1867,115800.0
2006-10-09 14:30:00,32.96,32.97,32.93,32.93,12600.0,19.1867,19.1925,19.1693,19.1693,12600.0
2006-10-09 14:40:00,32.93,32.96,32.93,32.96,15200.0,19.1693,19.1867,19.1693,19.1867,15200.0
2006-10-09 14:50:00,32.95,32.98,32.94,32.97,29500.0,19.1809,19.1984,19.1751,19.1925,29500.0
2006-10-09 15:00:00,32.97,32.98,32.95,32.96,27300.0,19.1925,19.1984,19.1809,19.1867,27300.0
2006-10-09 15:10:00,32.97,32.97,32.95,32.97,30300.0,19.1925,19.1925,19.1809,19.1925,30300.0
2006-10-09 15:20:00,32.96,33.0,32.95,32.99,44600.0,19.1867,19.21,19.1809,19.2042,44600.0
2006-10-09 15:30:00,32.99,33.03,32.98,33.0,36900.0,19.2042,19.2275,19.1984,19.21,36900.0
2006-10-09 15:40:00,33.0,33.01,32.97,32.98,32200.0,19.21,19.2158,19.1925,19.1984,32200.0
2006-10-09 15:50:00,32.98,33.0,32.95,32.98,66100.0,19.1984,19.21,19.1809,19.1984,66100.0
2006-10-10 09:30:00,33.1,33.13,33.06,33.1,68600.0,19.2682,19.2857,19.2449,19.2682,68600.0
2006-10-10 09:40:00,33.1,33.13,32.98,32.98,49400.0,19.2682,19.2857,19.1984,19.1984,49400.0
2006-10-10 09:50:00,32.98,33.01,32.95,32.99,26200.0,19.1984,19.2158,19.1809,19.2042,26200.0
2006-10-10 10:00:00,32.98,33.01,32.86,32.92,36600.0,19.1984,19.2158,19.1285,19.1634,36600.0
2006-10-10 10:10:00,32.92,32.93,32.9,32.92,30800.0,19.1634,19.1693,19.1518,19.1634,30800.0
2006-10-10 10:20:00,32.91,32.97,32.87,32.87,30900.0,19.1576,19.1925,19.1343,19.1343,30900.0
2006-10-10 10:30:00,32.87,33.02,32.86,32.96,46100.0,19.1343,19.2217,19.1285,19.1867,46100.0
2006-10-10 10:40:00,32.96,32.96,32.88,32.88,27300.0,19.1867,19.1867,19.1402,19.1402,27300.0
2006-10-10 10:50:00,32.88,32.94,32.88,32.94,16800.0,19.1402,19.1751,19.1402,19.1751,16800.0
2006-10-10 11:00:00,32.94,32.94,32.9,32.9,23100.0,19.1751,19.1751,19.1518,19.1518,23100.0
2006-10-10 11:10:00,32.9,32.91,32.86,32.86,24800.0,19.1518,19.1576,19.1285,19.1285,24800.0
2006-10-10 11:20:00,32.87,32.96,32.86,32.94,81600.0,19.1343,19.1867,19.1285,19.1751,81600.0
2006-10-10 11:30:00,32.94,32.94,32.9,32.91,29000.0,19.1751,19.1751,19.1518,19.1576,29000.0
2006-10-10 11:40:00,32.91,32.96,32.91,32.95,20300.0,19.1576,19.1867,19.1576,19.1809,20300.0
2006-10-10 11:50:00,32.95,32.98,32.95,32.96,20600.0,19.1809,19.1984,19.1809,19.1867,20600.0
2006-10-10 12:00:00,32.97,32.98,32.92,32.92,23000.0,19.1925,19.1984,19.1634,19.1634,23000.0
2006-10-10 12:10:00,32.91,32.94,32.88,32.88,26700.0,19.1576,19.1751,19.1402,19.1402,26700.0
2006-10-10 12:20:00,32.88,32.91,32.88,32.91,30100.0,19.1402,19.1576,19.1402,19.1576,30100.0
2006-10-10 12:30:00,32.9,32.9,32.86,32.86,20900.0,19.1518,19.1518,19.1285,19.1285,20900.0
2006-10-10 12:40:00,32.86,32.87,32.85,32.86,20800.0,19.1285,19.1343,19.1227,19.1285,20800.0
2006-10-10 12:50:00,32.86,32.87,32.83,32.85,19000.0,19.1285,19.1343,19.1111,19.1227,19000.0
2006-10-10 13:00:00,32.85,32.86,32.83,32.84,17300.0,19.1227,19.1285,19.1111,19.1169,17300.0
2006-10-10 13:10:00,32.84,32.84,32.8,32.8,27200.0,19.1169,19.1169,19.0936,19.0936,27200.0
2006-10-10 13:20:00,32.79,32.84,32.79,32.83,23100.0,19.0878,19.1169,19.0878,19.1111,23100.0
2006-10-10 13:30:00,32.83,32.85,32.82,32.82,21100.0,19.1111,19.1227,19.1052,19.1052,21100.0
2006-10-10 13:40:00,32.82,32.84,32.81,32.84,11900.0,19.1052,19.1169,19.0994,19.1169,11900.0
2006-10-10 13:50:00,32.83,32.87,32.83,32.85,13800.0,19.1111,19.1343,19.1111,19.1227,13800.0
2006-10-10 14:00:00,32.85,32.92,32.84,32.88,51400.0,19.1227,19.1634,19.1169,19.1402,51400.0
2006-10-10 14:10:00,32.89,32.94,32.87,32.93,19400.0,19.146,19.1751,19.1343,19.1693,19400.0
2006-10-10 14:20:00,32.93,32.96,32.92,32.96,21100.0,19.1693,19.1867,19.1634,19.1867,21100.0
2006-10-10 14:30:00,32.96,32.97,32.94,32.96,27900.0,19.1867,19.1925,19.1751,19.1867,27900.0
2006-10-10 14:40:00,32.95,33.01,32.95,33.0,44300.0,19.1809,19.2158,19.1809,19.21,44300.0
2006-10-10 14:50:00,33.0,33.06,33.0,33.04,44900.0,19.21,19.2449,19.21,19.2333,44900.0
2006-10-10 15:00:00,33.05,33.06,33.03,33.05,37500.0,19.2391,19.2449,19.2275,19.2391,37500.0
2006-10-10 15:10:00,33.05,33.06,33.03,33.05,27300.0,19.2391,19.2449,19.2275,19.2391,27300.0
2006-10-10 15:20:00,33.04,33.12,33.04,33.11,41100.0,19.2333,19.2799,19.2333,19.274,41100.0
2006-10-10 15:30:00,33.12,33.12,33.07,33.08,73900.0,19.2799,19.2799,19.2508,19.2566,73900.0
2006-10-10 15:40:00,33.08,33.19,33.06,33.07,128700.0,19.2566,19.3206,19.2449,19.2508,128700.0
2006-10-10 15:50:00,33.06,33.09,33.02,33.05,70900.0,19.2449,19.2624,19.2217,19.2391,70900.0
2006-10-11 09:30:00,33.03,33.08,32.95,33.05,62400.0,19.2275,19.2566,19.1809,19.2391,62400.0
2006-10-11 09:40:00,33.05,33.1,32.97,33.03,27800.0,19.2391,19.2682,19.1925,19.2275,27800.0
2006-10-11 09:50:00,33.02,33.02,32.88,32.97,45100.0,19.2217,19.2217,19.1402,19.1925,45100.0
2006-10-11 10:00:00,32.96,33.09,32.93,33.06,40000.0,19.1867,19.2624,19.1693,19.2449,40000.0
2006-10-11 10:10:00,33.07,33.1,32.98,33.0,25900.0,19.2508,19.2682,19.1984,19.21,25900.0
2006-10-11 10:20:00,33.0,33.01,32.93,32.97,35700.0,19.21,19.2158,19.1693,19.1925,35700.0
2006-10-11 10:30:00,32.96,33.06,32.94,33.0,30500.0,19.1867,19.2449,19.1751,19.21,30500.0
2006-10-11 10:40:00,33.0,33.04,32.98,32.98,30600.0,19.21,19.2333,19.1984,19.1984,30600.0
2006-10-11 10:50:00,32.98,33.04,32.98,33.04,22300.0,19.1984,19.2333,19.1984,19.2333,22300.0
2006-10-11 11:00:00,33.05,33.05,33.0,33.01,20700.0,19.2391,19.2391,19.21,19.2158,20700.0
2006-10-11 11:10:00,33.01,33.05,33.0,33.01,42200.0,19.2158,19.2391,19.21,19.2158,42200.0
2006-10-11 11:20:00,33.03,33.04,32.98,32.99,28600.0,19.2275,19.2333,19.1984,19.2042,28600.0
2006-10-11 11:30:00,32.99,32.99,32.94,32.97,21600.0,19.2042,19.2042,19.1751,19.1925,21600.0
2006-10-11 11:40:00,32.96,33.02,32.95,32.99,25100.0,19.1867,19.2217,19.1809,19.2042,25100.0
2006-10-11 11:50:00,33.0,33.0,32.97,32.98,20800.0,19.21,19.21,19.1925,19.1984,20800.0
2006-10-11 12:00:00,32.98,33.02,32.97,33.02,29100.0,19.1984,19.2217,19.1925,19.2217,29100.0
2006-10-11 12:10:00,33.01,33.05,32.99,33.0,36000.0,19.2158,19.2391,19.2042,19.21,36000.0
2006-10-11 12:20:00,33.0,33.01,32.99,32.99,30400.0,19.21,19.2158,19.2042,19.2042,30400.0
2006-10-11 12:30:00,32.99,33.0,32.95,32.96,34700.0,19.2042,19.21,19.1809,19.1867,34700.0
2006-10-11 12:40:00,32.96,32.99,32.94,32.94,30100.0,19.1867,19.2042,19.1751,19.1751,30100.0
2006-10-11 12:50:00,32.95,32.95,32.91,32.92,31500.0,19.1809,19.1809,19.1576,19.1634,31500.0
2006-10-11 13:00:00,32.92,32.97,32.92,32.95,22700.0,19.1634,19.1925,19.1634,19.1809,22700.0
2006-10-11 13:10:00,32.95,32.95,32.86,32.88,31300.0,19.1809,19.1809,19.1285,19.1402,31300.0
2006-10-11 13:20:00,32.88,32.95,32.88,32.95,16200.0,19.1402,19.1809,19.1402,19.1809,16200.0
2006-10-11 13:30:00,32.94,32.99,32.93,32.99,21500.0,19.1751,19.2042,19.1693,19.2042,21500.0
2006-10-11 13:40:00,32.99,33.02,32.99,33.0,66400.0,19.2042,19.2217,19.2042,19.21,66400.0
2006-10-11 13:50:00,33.0,33.01,33.0,33.01,112700.0,19.21,19.2158,19.21,19.2158,112700.0
2006-10-11 14:00:00,33.01,33.02,32.99,33.0,74200.0,19.2158,19.2217,19.2042,19.21,74200.0
2006-10-11 14:10:00,33.01,33.02,32.97,32.99,53300.0,19.2158,19.2217,19.1925,19.2042,53300.0
2006-10-11 14:20:00,32.98,32.98,32.92,32.93,40200.0,19.1984,19.1984,19.1634,19.1693,40200.0
2006-10-11 14:30:00,32.92,32.92,32.88,32.9,50700.0,19.1634,19.1634,19.1402,19.1518,50700.0
2006-10-11 14:40:00,32.89,32.9,32.85,32.85,42000.0,19.146,19.1518,19.1227,19.1227,42000.0
2006-10-11 14:50:00,32.84,32.92,32.81,32.86,55700.0,19.1169,19.1634,19.0994,19.1285,55700.0
2006-10-11 15:00:00,32.85,32.88,32.81,32.83,50000.0,19.1227,19.1402,19.0994,19.1111,50000.0
2006-10-11 15:10:00,32.84,32.91,32.83,32.88,55200.0,19.1169,19.1576,19.1111,19.1402,55200.0
2006-10-11 15:20:00,32.88,32.89,32.85,32.85,17300.0,19.1402,19.146,19.1227,19.1227,17300.0
2006-10-11 15:30:00,32.85,32.89,32.84,32.86,33000.0,19.1227,19.146,19.1169,19.1285,33000.0
2006-10-11 15:40:00,32.85,32.86,32.83,32.85,30700.0,19.1227,19.1285,19.1111,19.1227,30700.0
2006-10-11 15:50:00,32.85,32.87,32.82,32.83,44100.0,19.1227,19.1343,19.1052,19.1111,44100.0
2006-10-12 09:30:00,33.03,33.34,33.03,33.16,82600.0,19.2275,19.4079,19.2275,19.3032,82600.0
2006-10-12 09:40:00,33.12,33.2,33.09,33.2,32100.0,19.2799,19.3264,19.2624,19.3264,32100.0
2006-10-12 09:50:00,33.18,33.18,33.12,33.14,15000.0,19.3148,19.3148,19.2799,19.2915,15000.0
2006-10-12 10:00:00,33.15,33.2,33.12,33.16,34700.0,19.2973,19.3264,19.2799,19.3032,34700.0
2006-10-12 10:10:00,33.19,33.21,33.13,33.15,21800.0,19.3206,19.3323,19.2857,19.2973,21800.0
2006-10-12 10:20:00,33.16,33.17,33.14,33.17,11800.0,19.3032,19.309,19.2915,19.309,11800.0
2006-10-12 10:30:00,33.16,33.18,33.1,33.11,20000.0,19.3032,19.3148,19.2682,19.274,20000.0
2006-10-12 10:40:00,33.1,33.11,33.07,33.11,26000.0,19.2682,19.274,19.2508,19.274,26000.0
2006-10-12 10:50:00,33.12,33.13,33.08,33.12,24300.0,19.2799,19.2857,19.2566,19.2799,24300.0
2006-10-12 11:00:00,33.11,33.2,33.11,33.2,38000.0,19.274,19.3264,19.274,19.3264,38000.0
2006-10-12 11:10:00,33.19,33.27,33.19,33.27,36500.0,19.3206,19.3672,19.3206,19.3672,36500.0
2006-10-12 11:20:00,33.27,33.39,33.27,33.38,36500.0,19.3672,19.437,19.3672,19.4312,36500.0
2006-10-12 11:30:00,33.38,33.44,33.37,33.38,37700.0,19.4312,19.4661,19.4254,19.4312,37700.0
2006-10-12 11:40:00,33.39,33.39,33.35,33.37,15100.0,19.437,19.437,19.4138,19.4254,15100.0
2006-10-12 11:50:00,33.36,33.37,33.33,33.34,18700.0,19.4196,19.4254,19.4021,19.4079,18700.0
2006-10-12 12:00:00,33.34,33.34,33.26,33.27,13200.0,19.4079,19.4079,19.3614,19.3672,13200.0
2006-10-12 12:10:00,33.27,33.28,33.18,33.21,19600.0,19.3672,19.373,19.3148,19.3323,19600.0
2006-10-12 12:20:00,33.21,33.22,33.2,33.21,11100.0,19.3323,19.3381,19.3264,19.3323,11100.0
2006-10-12 12:30:00,33.22,33.23,33.21,33.22,7900.0,19.3381,19.3439,19.3323,19.3381,7900.0
2006-10-12 12:40:00,33.23,33.26,33.21,33.21,12800.0,19.3439,19.3614,19.3323,19.3323,12800.0
2006-10-12 12:50:00,33.22,33.26,33.17,33.17,24600.0,19.3381,19.3614,19.309,19.309,24600.0
2006-10-12 13:00:00,33.19,33.26,33.19,33.2,35300.0,19.3206,19.3614,19.3206,19.3264,35300.0
2006-10-12 13:10:00,33.19,33.21,33.15,33.19,13300.0,19.3206,19.3323,19.2973,19.3206,13300.0
2006-10-12 13:20:00,33.17,33.22,33.17,33.22,6800.0,19.309,19.3381,19.309,19.3381,6800.0
2006-10-12 13:30:00,33.2,33.2,33.17,33.17,4500.0,19.3264,19.3264,19.309,19.309,4500.0
2006-10-12 13:40:00,33.16,33.22,33.15,33.22,16200.0,19.3032,19.3381,19.2973,19.3381,16200.0
2006-10-12 13:50:00,33.21,33.27,33.21,33.27,18200.0,19.3323,19.3672,19.3323,19.3672,18200.0
2006-10-12 14:00:00,33.27,33.35,33.27,33.27,25100.0,19.3672,19.4138,19.3672,19.3672,25100.0
2006-10-12 14:10:00,33.28,33.33,33.28,33.31,19500.0,19.373,19.4021,19.373,19.3905,19500.0
2006-10-12 14:20:00,33.31,33.32,33.26,33.26,47300.0,19.3905,19.3963,19.3614,19.3614,47300.0
2006-10-12 14:30:00,33.26,33.3,33.26,33.29,36600.0,19.3614,19.3846,19.3614,19.3788,36600.0
2006-10-12 14:40:00,33.3,33.31,33.24,33.26,40800.0,19.3846,19.3905,19.3497,19.3614,40800.0
2006-10-12 14:50:00,33.26,33.31,33.25,33.3,52200.0,19.3614,19.3905,19.3555,19.3846,52200.0
2006-10-12 15:00:00,33.3,33.36,33.3,33.35,47500.0,19.3846,19.4196,19.3846,19.4138,47500.0
2006-10-12 15:10:00,33.35,33.37,33.35,33.35,45100.0,19.4138,19.4254,19.4138,19.4138,45100.0
2006-10-12 15:20:00,33.35,33.37,33.35,33.35,38600.0,19.4138,19.4254,19.4138,19.4138,38600.0
2006-10-12 15:30:00,33.35,33.36,33.34,33.35,34600.0,19.4138,19.4196,19.4079,19.4138,34600.0
2006-10-12 15:40:00,33.35,33.36,33.32,33.35,79700.0,19.4138,19.4196,19.3963,19.4138,79700.0
2006-10-12 15:50:00,33.35,33.37,33.32,33.33,102100.0,19.4138,19.4254,19.3963,19.4021,102100.0
2006-10-13 09:30:00,33.35,33.35,33.19,33.25,54500.0,19.4138,19.4138,19.3206,19.3555,54500.0
2006-10-13 09:40:00,33.25,33.25,33.1,33.16,34100.0,19.3555,19.3555,19.2682,19.3032,34100.0
2006-10-13 09:50:00,33.16,33.17,33.0,33.04,33600.0,19.3032,19.309,19.21,19.2333,33600.0
2006-10-13 10:00:00,33.03,33.05,32.98,32.98,26600.0,19.2275,19.2391,19.1984,19.1984,26600.0
2006-10-13 10:10:00,32.98,33.0,32.88,32.89,55100.0,19.1984,19.21,19.1402,19.146,55100.0
2006-10-13 10:20:00,32.91,32.96,32.88,32.89,33200.0,19.1576,19.1867,19.1402,19.146,33200.0
2006-10-13 10:30:00,32.9,33.0,32.9,32.95,24700.0,19.1518,19.21,19.1518,19.1809,24700.0
2006-10-13 10:40:00,32.97,32.97,32.92,32.95,19500.0,19.1925,19.1925,19.1634,19.1809,19500.0
2006-10-13 10:50:00,32.93,32.95,32.91,32.93,12800.0,19.1693,19.1809,19.1576,19.1693,12800.0
2006-10-13 11:00:00,32.91,32.96,32.87,32.94,31400.0,19.1576,19.1867,19.1343,19.1751,31400.0
2006-10-13 11:10:00,32.94,32.97,32.91,32.95,21400.0,19.1751,19.1925,19.1576,19.1809,21400.0
2006-10-13 11:20:00,32.96,32.96,32.87,32.94,33600.0,19.1867,19.1867,19.1343,19.1751,33600.0
2006-10-13 11:30:00,32.92,32.92,32.88,32.89,14900.0,19.1634,19.1634,19.1402,19.146,14900.0
2006-10-13 11:40:00,32.88,33.0,32.88,32.98,44300.0,19.1402,19.21,19.1402,19.1984,44300.0
2006-10-13 11:50:00,32.98,32.98,32.9,32.92,18600.0,19.1984,19.1984,19.1518,19.1634,18600.0
2006-10-13 12:00:00,32.92,32.92,32.86,32.86,16800.0,19.1634,19.1634,19.1285,19.1285,16800.0
2006-10-13 12:10:00,32.86,32.87,32.81,32.81,17700.0,19.1285,19.1343,19.0994,19.0994,17700.0
2006-10-13 12:20:00,32.83,32.85,32.8,32.85,23400.0,19.1111,19.1227,19.0936,19.1227,23400.0
2006-10-13 12:30:00,32.85,32.86,32.84,32.85,8000.0,19.1227,19.1285,19.1169,19.1227,8000.0
2006-10-13 12:40:00,32.86,32.88,32.81,32.88,21300.0,19.1285,19.1402,19.0994,19.1402,21300.0
2006-10-13 12:50:00,32.87,32.88,32.86,32.88,8900.0,19.1343,19.1402,19.1285,19.1402,8900.0
2006-10-13 13:00:00,32.88,32.88,32.8,32.8,21800.0,19.1402,19.1402,19.0936,19.0936,21800.0
2006-10-13 13:10:00,32.8,32.8,32.76,32.8,23400.0,19.0936,19.0936,19.0703,19.0936,23400.0
2006-10-13 13:20:00,32.8,32.83,32.79,32.82,18400.0,19.0936,19.1111,19.0878,19.1052,18400.0
2006-10-13 13:30:00,32.82,32.83,32.8,32.81,24500.0,19.1052,19.1111,19.0936,19.0994,24500.0
2006-10-13 13:40:00,32.81,32.85,32.8,32.84,31600.0,19.0994,19.1227,19.0936,19.1169,31600.0
2006-10-13 13:50:00,32.84,32.85,32.8,32.82,25600.0,19.1169,19.1227,19.0936,19.1052,25600.0
2006-10-13 14:00:00,32.8,32.88,32.79,32.86,25700.0,19.0936,19.1402,19.0878,19.1285,25700.0
2006-10-13 14:10:00,32.86,32.88,32.85,32.85,17300.0,19.1285,19.1402,19.1227,19.1227,17300.0
2006-10-13 14:20:00,32.86,32.86,32.8,32.8,15900.0,19.1285,19.1285,19.0936,19.0936,15900.0
2006-10-13 14:30:00,32.81,32.82,32.79,32.8,32800.0,19.0994,19.1052,19.0878,19.0936,32800.0
2006-10-13 14:40:00,32.8,32.82,32.79,32.81,19900.0,19.0936,19.1052,19.0878,19.0994,19900.0
2006-10-13 14:50:00,32.81,32.81,32.77,32.8,21000.0,19.0994,19.0994,19.0761,19.0936,21000.0
2006-10-13 15:00:00,32.8,32.82,32.76,32.81,28300.0,19.0936,19.1052,19.0703,19.0994,28300.0
2006-10-13 15:10:00,32.81,32.88,32.8,32.86,31600.0,19.0994,19.1402,19.0936,19.1285,31600.0
2006-10-13 15:20:00,32.87,32.91,32.86,32.87,38800.0,19.1343,19.1576,19.1285,19.1343,38800.0
2006-10-13 15:30:00,32.87,32.9,32.85,32.85,57600.0,19.1343,19.1518,19.1227,19.1227,57600.0
2006-10-13 15:40:00,32.85,32.91,32.85,32.87,33700.0,19.1227,19.1576,19.1227,19.1343,33700.0
2006-10-13 15:50:00,32.87,32.89,32.83,32.85,47900.0,19.1343,19.146,19.1111,19.1227,47900.0
2006-10-16 09:30:00,32.67,32.7,32.57,32.6,76600.0,19.0179,19.0354,18.9597,18.9772,76600.0
2006-10-16 09:40:00,32.62,32.64,32.5,32.61,35000.0,18.9888,19.0004,18.919,18.983,35000.0
2006-10-16 09:50:00,32.61,32.74,32.61,32.67,49200.0,18.983,19.0587,18.983,19.0179,49200.0
2006-10-16 10:00:00,32.67,32.78,32.66,32.78,19800.0,19.0179,19.0819,19.0121,19.0819,19800.0
2006-10-16 10:10:00,32.79,32.81,32.76,32.77,23100.0,19.0878,19.0994,19.0703,19.0761,23100.0
2006-10-16 10:20:00,32.78,32.83,32.77,32.8,19400.0,19.0819,19.1111,19.0761,19.0936,19400.0
2006-10-16 10:30:00,32.8,32.82,32.79,32.8,13500.0,19.0936,19.1052,19.0878,19.0936,13500.0
2006-10-16 10:40:00,32.8,32.81,32.79,32.8,17200.0,19.0936,19.0994,19.0878,19.0936,17200.0
2006-10-16 10:50:00,32.79,32.8,32.79,32.79,15700.0,19.0878,19.0936,19.0878,19.0878,15700.0
2006-10-16 11:00:00,32.79,32.8,32.79,32.8,26500.0,19.0878,19.0936,19.0878,19.0936,26500.0
2006-10-16 11:10:00,32.79,32.85,32.79,32.85,20400.0,19.0878,19.1227,19.0878,19.1227,20400.0
2006-10-16 11:20:00,32.84,32.91,32.84,32.87,35800.0,19.1169,19.1576,19.1169,19.1343,35800.0
2006-10-16 11:30:00,32.87,32.9,32.87,32.88,19800.0,19.1343,19.1518,19.1343,19.1402,19800.0
2006-10-16 11:40:00,32.89,32.92,32.88,32.91,23900.0,19.146,19.1634,19.1402,19.1576,23900.0
2006-10-16 11:50:00,32.92,32.96,32.91,32.96,25300.0,19.1634,19.1867,19.1576,19.1867,25300.0
2006-10-16 12:00:00,32.96,32.99,32.95,32.96,26100.0,19.1867,19.2042,19.1809,19.1867,26100.0
2006-10-16 12:10:00,32.97,32.99,32.94,32.98,30100.0,19.1925,19.2042,19.1751,19.1984,30100.0
2006-10-16 12:20:00,32.98,33.0,32.96,32.96,27000.0,19.1984,19.21,19.1867,19.1867,27000.0
2006-10-16 12:30:00,32.97,32.97,32.95,32.96,15800.0,19.1925,19.1925,19.1809,19.1867,15800.0
2006-10-16 12:40:00,32.96,32.96,32.94,32.94,16100.0,19.1867,19.1867,19.1751,19.1751,16100.0
2006-10-16 12:50:00,32.94,32.94,32.87,32.87,12100.0,19.1751,19.1751,19.1343,19.1343,12100.0
2006-10-16 13:00:00,32.87,32.88,32.84,32.86,14400.0,19.1343,19.1402,19.1169,19.1285,14400.0
2006-10-16 13:10:00,32.87,32.92,32.87,32.91,13700.0,19.1343,19.1634,19.1343,19.1576,13700.0
2006-10-16 13:20:00,32.92,32.95,32.91,32.94,14200.0,19.1634,19.1809,19.1576,19.1751,14200.0
2006-10-16 13:30:00,32.95,32.96,32.94,32.95,25100.0,19.1809,19.1867,19.1751,19.1809,25100.0
2006-10-16 13:40:00,32.96,32.98,32.95,32.97,24300.0,19.1867,19.1984,19.1809,19.1925,24300.0
2006-10-16 13:50:00,32.98,33.04,32.98,33.03,25200.0,19.1984,19.2333,19.1984,19.2275,25200.0
2006-10-16 14:00:00,33.04,33.07,33.04,33.07,32200.0,19.2333,19.2508,19.2333,19.2508,32200.0
2006-10-16 14:10:00,33.07,33.12,33.07,33.12,24300.0,19.2508,19.2799,19.2508,19.2799,24300.0
2006-10-16 14:20:00,33.12,33.13,33.11,33.11,18600.0,19.2799,19.2857,19.274,19.274,18600.0
2006-10-16 14:30:00,33.11,33.14,33.11,33.12,32800.0,19.274,19.2915,19.274,19.2799,32800.0
2006-10-16 14:40:00,33.13,33.14,33.12,33.12,28400.0,19.2857,19.2915,19.2799,19.2799,28400.0
2006-10-16 14:50:00,33.12,33.13,33.12,33.12,21900.0,19.2799,19.2857,19.2799,19.2799,21900.0
2006-10-16 15:00:00,33.12,33.14,33.11,33.11,33400.0,19.2799,19.2915,19.274,19.274,33400.0
2006-10-16 15:10:00,33.1,33.17,33.1,33.16,38600.0,19.2682,19.309,19.2682,19.3032,38600.0
2006-10-16 15:20:00,33.16,33.19,33.16,33.18,47000.0,19.3032,19.3206,19.3032,19.3148,47000.0
2006-10-16 15:30:00,33.18,33.25,33.17,33.24,78100.0,19.3148,19.3555,19.309,19.3497,78100.0
2006-10-16 15:40:00,33.25,33.27,33.23,33.23,79900.0,19.3555,19.3672,19.3439,19.3439,79900.0
2006-10-16 15:50:00,33.24,33.28,33.21,33.25,100900.0,19.3497,19.373,19.3323,19.3555,100900.0
2006-10-17 09:30:00,33.07,33.22,33.07,33.14,55400.0,19.2508,19.3381,19.2508,19.2915,55400.0
2006-10-17 09:40:00,33.13,33.31,33.13,33.29,50500.0,19.2857,19.3905,19.2857,19.3788,50500.0
2006-10-17 09:50:00,33.3,33.4,33.29,33.31,22800.0,19.3846,19.4429,19.3788,19.3905,22800.0
2006-10-17 10:00:00,33.3,33.3,33.24,33.26,11600.0,19.3846,19.3846,19.3497,19.3614,11600.0
2006-10-17 10:10:00,33.24,33.24,33.19,33.22,22300.0,19.3497,19.3497,19.3206,19.3381,22300.0
2006-10-17 10:20:00,33.22,33.23,33.17,33.2,25300.0,19.3381,19.3439,19.309,19.3264,25300.0
2006-10-17 10:30:00,33.2,33.23,33.2,33.2,19700.0,19.3264,19.3439,19.3264,19.3264,19700.0
2006-10-17 10:40:00,33.2,33.28,33.2,33.28,24200.0,19.3264,19.373,19.3264,19.373,24200.0
2006-10-17 10:50:00,33.28,33.29,33.22,33.22,10100.0,19.373,19.3788,19.3381,19.3381,10100.0
2006-10-17 11:00:00,33.23,33.23,33.2,33.2,49500.0,19.3439,19.3439,19.3264,19.3264,49500.0
2006-10-17 11:10:00,33.2,33.21,33.11,33.12,14400.0,19.3264,19.3323,19.274,19.2799,14400.0
2006-10-17 11:20:00,33.12,33.12,33.06,33.07,29200.0,19.2799,19.2799,19.2449,19.2508,29200.0
2006-10-17 11:30:00,33.07,33.17,33.06,33.13,87300.0,19.2508,19.309,19.2449,19.2857,87300.0
2006-10-17 11:40:00,33.14,33.14,33.07,33.13,35300.0,19.2915,19.2915,19.2508,19.2857,35300.0
2006-10-17 11:50:00,33.14,33.15,33.07,33.12,32200.0,19.2915,19.2973,19.2508,19.2799,32200.0
2006-10-17 12:00:00,33.12,33.16,33.08,33.11,50600.0,19.2799,19.3032,19.2566,19.274,50600.0
2006-10-17 12:10:00,33.13,33.16,33.11,33.12,94000.0,19.2857,19.3032,19.274,19.2799,94000.0
2006-10-17 12:20:00,33.14,33.24,33.13,33.23,37300.0,19.2915,19.3497,19.2857,19.3439,37300.0
2006-10-17 12:30:00,33.23,33.26,33.22,33.22,34400.0,19.3439,19.3614,19.3381,19.3381,34400.0
2006-10-17 12:40:00,33.22,33.24,33.19,33.23,21000.0,19.3381,19.3497,19.3206,19.3439,21000.0
2006-10-17 12:50:00,33.24,33.24,33.17,33.17,13500.0,19.3497,19.3497,19.309,19.309,13500.0
2006-10-17 13:00:00,33.2,33.25,33.17,33.24,28800.0,19.3264,19.3555,19.309,19.3497,28800.0
2006-10-17 13:10:00,33.24,33.26,33.22,33.25,25200.0,19.3497,19.3614,19.3381,19.3555,25200.0
2006-10-17 13:20:00,33.25,33.26,33.21,33.21,28300.0,19.3555,19.3614,19.3323,19.3323,28300.0
2006-10-17 13:30:00,33.21,33.23,33.18,33.19,23100.0,19.3323,19.3439,19.3148,19.3206,23100.0
2006-10-17 13:40:00,33.2,33.23,33.19,33.22,17100.0,19.3264,19.3439,19.3206,19.3381,17100.0
2006-10-17 13:50:00,33.21,33.26,33.21,33.24,27300.0,19.3323,19.3614,19.3323,19.3497,27300.0
2006-10-17 14:00:00,33.24,33.26,33.24,33.25,12900.0,19.3497,19.3614,19.3497,19.3555,12900.0
2006-10-17 14:10:00,33.25,33.28,33.24,33.26,25000.0,19.3555,19.373,19.3497,19.3614,25000.0
2006-10-17 14:20:00,33.28,33.3,33.25,33.25,49700.0,19.373,19.3846,19.3555,19.3555,49700.0
2006-10-17 14:30:00,33.27,33.31,33.26,33.3,17000.0,19.3672,19.3905,19.3614,19.3846,17000.0
2006-10-17 14:40:00,33.3,33.34,33.29,33.31,26500.0,19.3846,19.4079,19.3788,19.3905,26500.0
2006-10-17 14:50:00,33.33,33.4,33.31,33.39,31900.0,19.4021,19.4429,19.3905,19.437,31900.0
2006-10-17 15:00:00,33.39,33.41,33.37,33.41,45600.0,19.437,19.4487,19.4254,19.4487,45600.0
2006-10-17 15:10:00,33.41,33.42,33.39,33.39,38200.0,19.4487,19.4545,19.437,19.437,38200.0
2006-10-17 15:20:00,33.39,33.42,33.39,33.41,36500.0,19.437,19.4545,19.437,19.4487,36500.0
2006-10-17 15:30:00,33.41,33.42,33.34,33.34,43000.0,19.4487,19.4545,19.4079,19.4079,43000.0
2006-10-17 15:40:00,33.34,33.35,33.25,33.26,46700.0,19.4079,19.4138,19.3555,19.3614,46700.0
2006-10-17 15:50:00,33.24,33.37,33.23,33.37,76300.0,19.3497,19.4254,19.3439,19.4254,76300.0
2006-10-18 09:30:00,33.43,33.45,33.34,33.43,71300.0,19.4603,19.472,19.4079,19.4603,71300.0
2006-10-18 09:40:00,33.42,33.44,33.38,33.4,28100.0,19.4545,19.4661,19.4312,19.4429,28100.0
2006-10-18 09:50:00,33.4,33.44,33.37,33.41,27500.0,19.4429,19.4661,19.4254,19.4487,27500.0
2006-10-18 10:00:00,33.41,33.47,33.39,33.46,37800.0,19.4487,19.4836,19.437,19.4778,37800.0
2006-10-18 10:10:00,33.46,33.49,33.44,33.48,27000.0,19.4778,19.4953,19.4661,19.4894,27000.0
2006-10-18 10:20:00,33.48,33.48,33.37,33.47,30300.0,19.4894,19.4894,19.4254,19.4836,30300.0
2006-10-18 10:30:00,33.45,33.46,33.37,33.39,25600.0,19.472,19.4778,19.4254,19.437,25600.0
2006-10-18 10:40:00,33.4,33.41,33.29,33.39,23000.0,19.4429,19.4487,19.3788,19.437,23000.0
2006-10-18 10:50:00,33.39,33.39,33.33,33.34,26600.0,19.437,19.437,19.4021,19.4079,26600.0
2006-10-18 11:00:00,33.34,33.35,33.23,33.26,29000.0,19.4079,19.4138,19.3439,19.3614,29000.0
2006-10-18 11:10:00,33.27,33.3,33.27,33.29,28600.0,19.3672,19.3846,19.3672,19.3788,28600.0
2006-10-18 11:20:00,33.28,33.32,33.28,33.29,47000.0,19.373,19.3963,19.373,19.3788,47000.0
2006-10-18 11:30:00,33.3,33.34,33.3,33.32,19100.0,19.3846,19.4079,19.3846,19.3963,19100.0
2006-10-18 11:40:00,33.33,33.34,33.32,33.34,26300.0,19.4021,19.4079,19.3963,19.4079,26300.0
2006-10-18 11:50:00,33.33,33.34,33.3,33.3,20000.0,19.4021,19.4079,19.3846,19.3846,20000.0
2006-10-18 12:00:00,33.31,33.31,33.29,33.29,19400.0,19.3905,19.3905,19.3788,19.3788,19400.0
2006-10-18 12:10:00,33.29,33.3,33.28,33.29,23500.0,19.3788,19.3846,19.373,19.3788,23500.0
2006-10-18 12:20:00,33.3,33.31,33.29,33.31,19000.0,19.3846,19.3905,19.3788,19.3905,19000.0
2006-10-18 12:30:00,33.3,33.32,33.27,33.29,17800.0,19.3846,19.3963,19.3672,19.3788,17800.0
2006-10-18 12:40:00,33.29,33.31,33.29,33.29,11400.0,19.3788,19.3905,19.3788,19.3788,11400.0
2006-10-18 12:50:00,33.29,33.3,33.26,33.28,16800.0,19.3788,19.3846,19.3614,19.373,16800.0
2006-10-18 13:00:00,33.27,33.31,33.26,33.3,13700.0,19.3672,19.3905,19.3614,19.3846,13700.0
2006-10-18 13:10:00,33.29,33.31,33.28,33.28,11900.0,19.3788,19.3905,19.373,19.373,11900.0
2006-10-18 13:20:00,33.28,33.3,33.21,33.21,28400.0,19.373,19.3846,19.3323,19.3323,28400.0
2006-10-18 13:30:00,33.22,33.22,33.19,33.2,29700.0,19.3381,19.3381,19.3206,19.3264,29700.0
2006-10-18 13:40:00,33.2,33.22,33.19,33.22,10700.0,19.3264,19.3381,19.3206,19.3381,10700.0
2006-10-18 13:50:00,33.2,33.22,33.2,33.22,19800.0,19.3264,19.3381,19.3264,19.3381,19800.0
2006-10-18 14:00:00,33.22,33.27,33.22,33.26,17900.0,19.3381,19.3672,19.3381,19.3614,17900.0
2006-10-18 14:10:00,33.25,33.29,33.23,33.28,28100.0,19.3555,19.3788,19.3439,19.373,28100.0
2006-10-18 14:20:00,33.27,33.32,33.26,33.28,34900.0,19.3672,19.3963,19.3614,19.373,34900.0
2006-10-18 14:30:00,33.27,33.3,33.26,33.27,29100.0,19.3672,19.3846,19.3614,19.3672,29100.0
2006-10-18 14:40:00,33.28,33.3,33.26,33.29,26300.0,19.373,19.3846,19.3614,19.3788,26300.0
2006-10-18 14:50:00,33.3,33.3,33.26,33.28,29100.0,19.3846,19.3846,19.3614,19.373,29100.0
2006-10-18 15:00:00,33.28,33.31,33.28,33.3,31800.0,19.373,19.3905,19.373,19.3846,31800.0
2006-10-18 15:10:00,33.3,33.31,33.26,33.27,35900.0,19.3846,19.3905,19.3614,19.3672,35900.0
2006-10-18 15:20:00,33.27,33.28,33.25,33.26,26100.0,19.3672,19.373,19.3555,19.3614,26100.0
2006-10-18 15:30:00,33.25,33.27,33.23,33.23,41300.0,19.3555,19.3672,19.3439,19.3439,41300.0
2006-10-18 15:40:00,33.24,33.27,33.22,33.26,49400.0,19.3497,19.3672,19.3381,19.3614,49400.0
2006-10-18 15:50:00,33.25,33.27,33.19,33.23,72100.0,19.3555,19.3672,19.3206,19.3439,72100.0
2006-10-19 09:30:00,32.39,33.28,32.35,32.98,74500.0,18.8549,19.373,18.8316,19.1984,74500.0
2006-10-19 09:40:00,32.98,33.15,32.95,32.97,28400.0,19.1984,19.2973,19.1809,19.1925,28400.0
2006-10-19 09:50:00,32.96,33.05,32.95,32.98,45600.0,19.1867,19.2391,19.1809,19.1984,45600.0
2006-10-19 10:00:00,32.99,33.04,32.98,33.02,58200.0,19.2042,19.2333,19.1984,19.2217,58200.0
2006-10-19 10:10:00,33.02,33.03,32.96,33.01,37600.0,19.2217,19.2275,19.1867,19.2158,37600.0
2006-10-19 10:20:00,33.01,33.02,32.97,32.99,20100.0,19.2158,19.2217,19.1925,19.2042,20100.0
2006-10-19 10:30:00,32.99,33.0,32.94,32.96,29300.0,19.2042,19.21,19.1751,19.1867,29300.0
2006-10-19 10:40:00,32.97,32.98,32.95,32.98,21100.0,19.1925,19.1984,19.1809,19.1984,21100.0
2006-10-19 10:50:00,32.97,32.98,32.97,32.97,16100.0,19.1925,19.1984,19.1925,19.1925,16100.0
2006-10-19 11:00:00,32.97,32.97,32.95,32.96,30200.0,19.1925,19.1925,19.1809,19.1867,30200.0
2006-10-19 11:10:00,32.96,32.97,32.93,32.93,27500.0,19.1867,19.1925,19.1693,19.1693,27500.0
2006-10-19 11:20:00,32.93,32.95,32.92,32.93,34200.0,19.1693,19.1809,19.1634,19.1693,34200.0
2006-10-19 11:30:00,32.93,32.93,32.85,32.85,65400.0,19.1693,19.1693,19.1227,19.1227,65400.0
2006-10-19 11:40:00,32.84,32.85,32.82,32.85,38000.0,19.1169,19.1227,19.1052,19.1227,38000.0
2006-10-19 11:50:00,32.85,32.86,32.84,32.85,37000.0,19.1227,19.1285,19.1169,19.1227,37000.0
2006-10-19 12:00:00,32.84,32.86,32.81,32.85,41600.0,19.1169,19.1285,19.0994,19.1227,41600.0
2006-10-19 12:10:00,32.85,32.85,32.81,32.83,39500.0,19.1227,19.1227,19.0994,19.1111,39500.0
2006-10-19 12:20:00,32.82,32.84,32.81,32.81,24700.0,19.1052,19.1169,19.0994,19.0994,24700.0
2006-10-19 12:30:00,32.81,32.82,32.79,32.8,31100.0,19.0994,19.1052,19.0878,19.0936,31100.0
2006-10-19 12:40:00,32.8,32.81,32.76,32.77,34300.0,19.0936,19.0994,19.0703,19.0761,34300.0
2006-10-19 12:50:00,32.78,32.78,32.7,32.7,42100.0,19.0819,19.0819,19.0354,19.0354,42100.0
2006-10-19 13:00:00,32.69,32.72,32.68,32.7,44400.0,19.0296,19.047,19.0237,19.0354,44400.0
2006-10-19 13:10:00,32.69,32.79,32.67,32.79,71300.0,19.0296,19.0878,19.0179,19.0878,71300.0
2006-10-19 13:20:00,32.78,32.8,32.76,32.76,26700.0,19.0819,19.0936,19.0703,19.0703,26700.0
2006-10-19 13:30:00,32.77,32.79,32.76,32.76,45400.0,19.0761,19.0878,19.0703,19.0703,45400.0
2006-10-19 13:40:00,32.76,32.85,32.75,32.85,52000.0,19.0703,19.1227,19.0645,19.1227,52000.0
2006-10-19 13:50:00,32.84,32.87,32.83,32.84,43900.0,19.1169,19.1343,19.1111,19.1169,43900.0
2006-10-19 14:00:00,32.84,32.85,32.79,32.8,40700.0,19.1169,19.1227,19.0878,19.0936,40700.0
2006-10-19 14:10:00,32.79,32.8,32.76,32.76,49400.0,19.0878,19.0936,19.0703,19.0703,49400.0
2006-10-19 14:20:00,32.76,32.77,32.73,32.75,52600.0,19.0703,19.0761,19.0528,19.0645,52600.0
2006-10-19 14:30:00,32.75,32.8,32.74,32.78,45800.0,19.0645,19.0936,19.0587,19.0819,45800.0
2006-10-19 14:40:00,32.76,32.79,32.74,32.79,46300.0,19.0703,19.0878,19.0587,19.0878,46300.0
2006-10-19 14:50:00,32.78,32.81,32.74,32.77,60800.0,19.0819,19.0994,19.0587,19.0761,60800.0
2006-10-19 15:00:00,32.77,32.79,32.75,32.76,56200.0,19.0761,19.0878,19.0645,19.0703,56200.0
2006-10-19 15:10:00,32.76,32.77,32.71,32.72,60100.0,19.0703,19.0761,19.0412,19.047,60100.0
2006-10-19 15:20:00,32.71,32.74,32.69,32.73,65700.0,19.0412,19.0587,19.0296,19.0528,65700.0
2006-10-19 15:30:00,32.71,32.75,32.71,32.75,62900.0,19.0412,19.0645,19.0412,19.0645,62900.0
2006-10-19 15:40:00,32.74,32.77,32.72,32.75,68300.0,19.0587,19.0761,19.047,19.0645,68300.0
2006-10-19 15:50:00,32.75,32.84,32.66,32.72,203500.0,19.0645,19.1169,19.0121,19.047,203500.0
2006-10-20 09:30:00,32.86,32.95,32.79,32.81,326300.0,19.1285,19.1809,19.0878,19.0994,326300.0
2006-10-20 09:40:00,32.8,32.86,32.7,32.8,41200.0,19.0936,19.1285,19.0354,19.0936,41200.0
2006-10-20 09:50:00,32.79,32.86,32.5,32.85,102800.0,19.0878,19.1285,18.919,19.1227,102800.0
2006-10-20 10:00:00,32.87,32.96,32.83,32.94,59000.0,19.1343,19.1867,19.1111,19.1751,59000.0
2006-10-20 10:10:00,32.94,33.04,32.93,33.02,40000.0,19.1751,19.2333,19.1693,19.2217,40000.0
2006-10-20 10:20:00,33.01,33.1,33.0,33.08,44900.0,19.2158,19.2682,19.21,19.2566,44900.0
2006-10-20 10:30:00,33.07,33.17,33.05,33.17,41800.0,19.2508,19.309,19.2391,19.309,41800.0
2006-10-20 10:40:00,33.16,33.27,33.16,33.25,41000.0,19.3032,19.3672,19.3032,19.3555,41000.0
2006-10-20 10:50:00,33.25,33.26,33.15,33.16,49300.0,19.3555,19.3614,19.2973,19.3032,49300.0
2006-10-20 11:00:00,33.16,33.25,33.16,33.22,45200.0,19.3032,19.3555,19.3032,19.3381,45200.0
2006-10-20 11:10:00,33.22,33.23,33.19,33.21,36600.0,19.3381,19.3439,19.3206,19.3323,36600.0
2006-10-20 11:20:00,33.22,33.24,33.2,33.23,39200.0,19.3381,19.3497,19.3264,19.3439,39200.0
2006-10-20 11:30:00,33.24,33.25,33.21,33.24,34500.0,19.3497,19.3555,19.3323,19.3497,34500.0
2006-10-20 11:40:00,33.24,33.25,33.22,33.23,26400.0,19.3497,19.3555,19.3381,19.3439,26400.0
2006-10-20 11:50:00,33.23,33.27,33.21,33.27,38700.0,19.3439,19.3672,19.3323,19.3672,38700.0
2006-10-20 12:00:00,33.27,33.28,33.24,33.26,31700.0,19.3672,19.373,19.3497,19.3614,31700.0
2006-10-20 12:10:00,33.26,33.27,33.24,33.26,28000.0,19.3614,19.3672,19.3497,19.3614,28000.0
2006-10-20 12:20:00,33.26,33.29,33.24,33.24,31500.0,19.3614,19.3788,19.3497,19.3497,31500.0
2006-10-20 12:30:00,33.24,33.28,33.21,33.23,54400.0,19.3497,19.373,19.3323,19.3439,54400.0
2006-10-20 12:40:00,33.23,33.24,33.21,33.22,40900.0,19.3439,19.3497,19.3323,19.3381,40900.0
2006-10-20 12:50:00,33.21,33.22,33.19,33.19,24600.0,19.3323,19.3381,19.3206,19.3206,24600.0
2006-10-20 13:00:00,33.2,33.22,33.18,33.2,34300.0,19.3264,19.3381,19.3148,19.3264,34300.0
2006-10-20 13:10:00,33.19,33.2,33.15,33.18,28400.0,19.3206,19.3264,19.2973,19.3148,28400.0
2006-10-20 13:20:00,33.18,33.19,33.17,33.18,27000.0,19.3148,19.3206,19.309,19.3148,27000.0
2006-10-20 13:30:00,33.18,33.19,33.16,33.18,24500.0,19.3148,19.3206,19.3032,19.3148,24500.0
2006-10-20 13:40:00,33.17,33.19,33.16,33.19,46300.0,19.309,19.3206,19.3032,19.3206,46300.0
2006-10-20 13:50:00,33.19,33.2,33.18,33.18,29300.0,19.3206,19.3264,19.3148,19.3148,29300.0
2006-10-20 14:00:00,33.17,33.2,33.17,33.18,25900.0,19.309,19.3264,19.309,19.3148,25900.0
2006-10-20 14:10:00,33.2,33.2,33.18,33.2,38400.0,19.3264,19.3264,19.3148,19.3264,38400.0
2006-10-20 14:20:00,33.19,33.23,33.19,33.2,26700.0,19.3206,19.3439,19.3206,19.3264,26700.0
2006-10-20 14:30:00,33.21,33.22,33.19,33.2,40200.0,19.3323,19.3381,19.3206,19.3264,40200.0
2006-10-20 14:40:00,33.2,33.24,33.2,33.23,31400.0,19.3264,19.3497,19.3264,19.3439,31400.0
2006-10-20 14:50:00,33.23,33.26,33.23,33.24,36700.0,19.3439,19.3614,19.3439,19.3497,36700.0
2006-10-20 15:00:00,33.23,33.3,33.23,33.27,44300.0,19.3439,19.3846,19.3439,19.3672,44300.0
2006-10-20 15:10:00,33.27,33.3,33.24,33.29,36800.0,19.3672,19.3846,19.3497,19.3788,36800.0
2006-10-20 15:20:00,33.29,33.3,33.28,33.3,46800.0,19.3788,19.3846,19.373,19.3846,46800.0
2006-10-20 15:30:00,33.3,33.32,33.29,33.31,62000.0,19.3846,19.3963,19.3788,19.3905,62000.0
2006-10-20 15:40:00,33.31,33.34,33.3,33.32,50500.0,19.3905,19.4079,19.3846,19.3963,50500.0
2006-10-20 15:50:00,33.31,33.33,33.3,33.31,74600.0,19.3905,19.4021,19.3846,19.3905,74600.0
2006-10-23 09:30:00,32.99,33.08,32.9,33.08,105800.0,19.2042,19.2566,19.1518,19.2566,105800.0
2006-10-23 09:40:00,33.05,33.11,32.86,33.07,74900.0,19.2391,19.274,19.1285,19.2508,74900.0
2006-10-23 09:50:00,33.06,33.17,33.03,33.16,44200.0,19.2449,19.309,19.2275,19.3032,44200.0
2006-10-23 10:00:00,33.17,33.23,33.12,33.23,58000.0,19.309,19.3439,19.2799,19.3439,58000.0
2006-10-23 10:10:00,33.23,33.28,33.21,33.26,47500.0,19.3439,19.373,19.3323,19.3614,47500.0
2006-10-23 10:20:00,33.25,33.25,33.18,33.23,70100.0,19.3555,19.3555,19.3148,19.3439,70100.0
2006-10-23 10:30:00,33.23,33.24,33.22,33.24,30900.0,19.3439,19.3497,19.3381,19.3497,30900.0
2006-10-23 10:40:00,33.23,33.25,33.2,33.24,39100.0,19.3439,19.3555,19.3264,19.3497,39100.0
2006-10-23 10:50:00,33.25,33.25,33.21,33.23,41100.0,19.3555,19.3555,19.3323,19.3439,41100.0
2006-10-23 11:00:00,33.24,33.25,33.19,33.24,56800.0,19.3497,19.3555,19.3206,19.3497,56800.0
2006-10-23 11:10:00,33.25,33.25,33.22,33.24,38400.0,19.3555,19.3555,19.3381,19.3497,38400.0
2006-10-23 11:20:00,33.24,33.32,33.23,33.32,101500.0,19.3497,19.3963,19.3439,19.3963,101500.0
2006-10-23 11:30:00,33.32,33.35,33.3,33.31,49500.0,19.3963,19.4138,19.3846,19.3905,49500.0
2006-10-23 11:40:00,33.3,33.32,33.25,33.25,28800.0,19.3846,19.3963,19.3555,19.3555,28800.0
2006-10-23 11:50:00,33.27,33.35,33.26,33.34,37800.0,19.3672,19.4138,19.3614,19.4079,37800.0
2006-10-23 12:00:00,33.35,33.39,33.32,33.34,36900.0,19.4138,19.437,19.3963,19.4079,36900.0
2006-10-23 12:10:00,33.35,33.36,33.33,33.34,48400.0,19.4138,19.4196,19.4021,19.4079,48400.0
2006-10-23 12:20:00,33.34,33.39,33.29,33.33,58900.0,19.4079,19.437,19.3788,19.4021,58900.0
2006-10-23 12:30:00,33.35,33.38,33.31,33.37,48200.0,19.4138,19.4312,19.3905,19.4254,48200.0
2006-10-23 12:40:00,33.37,33.38,33.34,33.35,46200.0,19.4254,19.4312,19.4079,19.4138,46200.0
2006-10-23 12:50:00,33.34,33.4,33.29,33.29,39300.0,19.4079,19.4429,19.3788,19.3788,39300.0
2006-10-23 13:00:00,33.29,33.33,33.27,33.31,46800.0,19.3788,19.4021,19.3672,19.3905,46800.0
2006-10-23 13:10:00,33.29,33.35,33.29,33.35,36200.0,19.3788,19.4138,19.3788,19.4138,36200.0
2006-10-23 13:20:00,33.35,33.37,33.3,33.31,43900.0,19.4138,19.4254,19.3846,19.3905,43900.0
2006-10-23 13:30:00,33.29,33.36,33.29,33.36,58000.0,19.3788,19.4196,19.3788,19.4196,58000.0
2006-10-23 13:40:00,33.35,33.37,33.34,33.34,35500.0,19.4138,19.4254,19.4079,19.4079,35500.0
2006-10-23 13:50:00,33.34,33.37,33.33,33.37,41000.0,19.4079,19.4254,19.4021,19.4254,41000.0
2006-10-23 14:00:00,33.36,33.38,33.33,33.35,33700.0,19.4196,19.4312,19.4021,19.4138,33700.0
2006-10-23 14:10:00,33.33,33.35,33.23,33.25,47600.0,19.4021,19.4138,19.3439,19.3555,47600.0
2006-10-23 14:20:00,33.25,33.26,33.19,33.2,55400.0,19.3555,19.3614,19.3206,19.3264,55400.0
2006-10-23 14:30:00,33.22,33.26,33.2,33.25,49300.0,19.3381,19.3614,19.3264,19.3555,49300.0
2006-10-23 14:40:00,33.25,33.3,33.23,33.26,56000.0,19.3555,19.3846,19.3439,19.3614,56000.0
2006-10-23 14:50:00,33.25,33.3,33.22,33.23,33500.0,19.3555,19.3846,19.3381,19.3439,33500.0
2006-10-23 15:00:00,33.24,33.35,33.23,33.33,60800.0,19.3497,19.4138,19.3439,19.4021,60800.0
2006-10-23 15:10:00,33.34,33.35,33.3,33.31,30000.0,19.4079,19.4138,19.3846,19.3905,30000.0
2006-10-23 15:20:00,33.31,33.32,33.26,33.26,41500.0,19.3905,19.3963,19.3614,19.3614,41500.0
2006-10-23 15:30:00,33.25,33.33,33.23,33.33,42500.0,19.3555,19.4021,19.3439,19.4021,42500.0
2006-10-23 15:40:00,33.32,33.4,33.32,33.35,73400.0,19.3963,19.4429,19.3963,19.4138,73400.0
2006-10-23 15:50:00,33.33,33.34,33.26,33.28,54100.0,19.4021,19.4079,19.3614,19.373,54100.0
2006-10-24 09:30:00,33.39,33.4,33.32,33.4,105600.0,19.437,19.4429,19.3963,19.4429,105600.0
2006-10-24 09:40:00,33.4,33.5,33.4,33.47,95700.0,19.4429,19.5011,19.4429,19.4836,95700.0
2006-10-24 09:50:00,33.47,33.69,33.46,33.68,76300.0,19.4836,19.6117,19.4778,19.6059,76300.0
2006-10-24 10:00:00,33.68,33.7,33.52,33.52,36700.0,19.6059,19.6175,19.5127,19.5127,36700.0
2006-10-24 10:10:00,33.52,33.7,33.49,33.63,252600.0,19.5127,19.6175,19.4953,19.5767,252600.0
2006-10-24 10:20:00,33.65,33.72,33.64,33.71,37200.0,19.5884,19.6291,19.5826,19.6233,37200.0
2006-10-24 10:30:00,33.7,33.7,33.61,33.63,33500.0,19.6175,19.6175,19.5651,19.5767,33500.0
2006-10-24 10:40:00,33.63,33.63,33.56,33.6,40300.0,19.5767,19.5767,19.536,19.5593,40300.0
2006-10-24 10:50:00,33.6,33.64,33.56,33.63,28600.0,19.5593,19.5826,19.536,19.5767,28600.0
2006-10-24 11:00:00,33.63,33.65,33.62,33.65,21700.0,19.5767,19.5884,19.5709,19.5884,21700.0
2006-10-24 11:10:00,33.65,33.69,33.63,33.68,77100.0,19.5884,19.6117,19.5767,19.6059,77100.0
2006-10-24 11:20:00,33.68,33.73,33.68,33.72,32900.0,19.6059,19.635,19.6059,19.6291,32900.0
2006-10-24 11:30:00,33.73,33.73,33.7,33.73,22900.0,19.635,19.635,19.6175,19.635,22900.0
2006-10-24 11:40:00,33.73,33.74,33.69,33.7,19100.0,19.635,19.6408,19.6117,19.6175,19100.0
2006-10-24 11:50:00,33.7,33.78,33.69,33.78,50500.0,19.6175,19.6641,19.6117,19.6641,50500.0
2006-10-24 12:00:00,33.78,33.85,33.78,33.84,45700.0,19.6641,19.7048,19.6641,19.699,45700.0
2006-10-24 12:10:00,33.84,33.86,33.82,33.85,52200.0,19.699,19.7106,19.6874,19.7048,52200.0
2006-10-24 12:20:00,33.85,33.85,33.81,33.83,29900.0,19.7048,19.7048,19.6815,19.6932,29900.0
2006-10-24 12:30:00,33.82,33.84,33.81,33.82,35100.0,19.6874,19.699,19.6815,19.6874,35100.0
2006-10-24 12:40:00,33.83,33.86,33.82,33.86,24100.0,19.6932,19.7106,19.6874,19.7106,24100.0
2006-10-24 12:50:00,33.86,33.86,33.83,33.84,37400.0,19.7106,19.7106,19.6932,19.699,37400.0
2006-10-24 13:00:00,33.83,33.96,33.82,33.95,128700.0,19.6932,19.7688,19.6874,19.763,128700.0
2006-10-24 13:10:00,33.96,34.0,33.93,34.0,164800.0,19.7688,19.7921,19.7514,19.7921,164800.0
2006-10-24 13:20:00,34.0,34.12,33.99,34.12,159500.0,19.7921,19.862,19.7863,19.862,159500.0
2006-10-24 13:30:00,34.11,34.15,34.1,34.15,59800.0,19.8562,19.8795,19.8503,19.8795,59800.0
2006-10-24 13:40:00,34.15,34.17,34.1,34.11,61100.0,19.8795,19.8911,19.8503,19.8562,61100.0
2006-10-24 13:50:00,34.1,34.11,34.04,34.05,70000.0,19.8503,19.8562,19.8154,19.8212,70000.0
2006-10-24 14:00:00,34.05,34.06,34.01,34.03,47700.0,19.8212,19.8271,19.798,19.8096,47700.0
2006-10-24 14:10:00,34.04,34.05,34.01,34.05,53100.0,19.8154,19.8212,19.798,19.8212,53100.0
2006-10-24 14:20:00,34.04,34.09,34.03,34.06,82300.0,19.8154,19.8445,19.8096,19.8271,82300.0
2006-10-24 14:30:00,34.06,34.07,33.93,33.95,128900.0,19.8271,19.8329,19.7514,19.763,128900.0
2006-10-24 14:40:00,33.95,33.95,33.8,33.88,152400.0,19.763,19.763,19.6757,19.7223,152400.0
2006-10-24 14:50:00,33.88,33.93,33.86,33.92,61800.0,19.7223,19.7514,19.7106,19.7456,61800.0
2006-10-24 15:00:00,33.91,33.97,33.88,33.93,125800.0,19.7397,19.7747,19.7223,19.7514,125800.0
2006-10-24 15:10:00,33.94,34.02,33.93,34.02,86600.0,19.7572,19.8038,19.7514,19.8038,86600.0
2006-10-24 15:20:00,34.03,34.06,34.02,34.05,72600.0,19.8096,19.8271,19.8038,19.8212,72600.0
2006-10-24 15:30:00,34.06,34.06,34.0,34.05,102700.0,19.8271,19.8271,19.7921,19.8212,102700.0
2006-10-24 15:40:00,34.06,34.09,34.03,34.07,66000.0,19.8271,19.8445,19.8096,19.8329,66000.0
2006-10-24 15:50:00,34.08,34.08,34.01,34.04,199100.0,19.8387,19.8387,19.798,19.8154,199100.0
2006-10-25 09:30:00,33.99,34.01,33.89,34.01,69200.0,19.7863,19.798,19.7281,19.798,69200.0
2006-10-25 09:40:00,34.0,34.05,33.99,34.04,47900.0,19.7921,19.8212,19.7863,19.8154,47900.0
2006-10-25 09:50:00,34.05,34.05,34.03,34.05,26200.0,19.8212,19.8212,19.8096,19.8212,26200.0
2006-10-25 10:00:00,34.03,34.03,33.97,33.99,32800.0,19.8096,19.8096,19.7747,19.7863,32800.0
2006-10-25 10:10:00,33.98,34.02,33.95,34.0,34900.0,19.7805,19.8038,19.763,19.7921,34900.0
2006-10-25 10:20:00,34.02,34.03,33.99,34.0,26700.0,19.8038,19.8096,19.7863,19.7921,26700.0
2006-10-25 10:30:00,34.0,34.02,34.0,34.0,60300.0,19.7921,19.8038,19.7921,19.7921,60300.0
2006-10-25 10:40:00,34.0,34.03,34.0,34.0,31000.0,19.7921,19.8096,19.7921,19.7921,31000.0
2006-10-25 10:50:00,34.01,34.02,33.99,34.0,20700.0,19.798,19.8038,19.7863,19.7921,20700.0
2006-10-25 11:00:00,34.0,34.02,33.99,33.99,21300.0,19.7921,19.8038,19.7863,19.7863,21300.0
2006-10-25 11:10:00,34.0,34.01,33.93,33.93,42100.0,19.7921,19.798,19.7514,19.7514,42100.0
2006-10-25 11:20:00,33.93,33.98,33.93,33.96,44400.0,19.7514,19.7805,19.7514,19.7688,44400.0
2006-10-25 11:30:00,33.96,34.01,33.95,34.01,57500.0,19.7688,19.798,19.763,19.798,57500.0
2006-10-25 11:40:00,34.0,34.02,33.95,33.98,65300.0,19.7921,19.8038,19.763,19.7805,65300.0
2006-10-25 11:50:00,33.98,34.04,33.97,34.03,27500.0,19.7805,19.8154,19.7747,19.8096,27500.0
2006-10-25 12:00:00,34.03,34.04,33.98,33.99,21000.0,19.8096,19.8154,19.7805,19.7863,21000.0
2006-10-25 12:10:00,33.99,34.01,33.99,33.99,13800.0,19.7863,19.798,19.7863,19.7863,13800.0
2006-10-25 12:20:00,33.99,34.06,33.99,34.04,71300.0,19.7863,19.8271,19.7863,19.8154,71300.0
2006-10-25 12:30:00,34.04,34.08,34.03,34.04,90600.0,19.8154,19.8387,19.8096,19.8154,90600.0
2006-10-25 12:40:00,34.05,34.05,34.01,34.04,38400.0,19.8212,19.8212,19.798,19.8154,38400.0
2006-10-25 12:50:00,34.04,34.08,34.03,34.04,16600.0,19.8154,19.8387,19.8096,19.8154,16600.0
2006-10-25 13:00:00,34.04,34.07,34.04,34.06,25000.0,19.8154,19.8329,19.8154,19.8271,25000.0
2006-10-25 13:10:00,34.06,34.07,34.03,34.04,36000.0,19.8271,19.8329,19.8096,19.8154,36000.0
2006-10-25 13:20:00,34.04,34.06,34.04,34.05,19800.0,19.8154,19.8271,19.8154,19.8212,19800.0
2006-10-25 13:30:00,34.05,34.06,34.02,34.05,22900.0,19.8212,19.8271,19.8038,19.8212,22900.0
2006-10-25 13:40:00,34.05,34.06,34.04,34.05,16600.0,19.8212,19.8271,19.8154,19.8212,16600.0
2006-10-25 13:50:00,34.05,34.07,34.05,34.05,25000.0,19.8212,19.8329,19.8212,19.8212,25000.0
2006-10-25 14:00:00,34.07,34.07,34.05,34.06,22600.0,19.8329,19.8329,19.8212,19.8271,22600.0
2006-10-25 14:10:00,34.05,34.11,34.05,34.07,90300.0,19.8212,19.8562,19.8212,19.8329,90300.0
2006-10-25 14:20:00,34.08,34.1,33.97,34.02,73200.0,19.8387,19.8503,19.7747,19.8038,73200.0
2006-10-25 14:30:00,34.0,34.05,33.99,34.02,39400.0,19.7921,19.8212,19.7863,19.8038,39400.0
2006-10-25 14:40:00,34.02,34.07,34.02,34.05,59200.0,19.8038,19.8329,19.8038,19.8212,59200.0
2006-10-25 14:50:00,34.05,34.07,34.01,34.05,69900.0,19.8212,19.8329,19.798,19.8212,69900.0
2006-10-25 15:00:00,34.05,34.06,34.04,34.05,44000.0,19.8212,19.8271,19.8154,19.8212,44000.0
2006-10-25 15:10:00,34.05,34.06,34.05,34.05,40000.0,19.8212,19.8271,19.8212,19.8212,40000.0
2006-10-25 15:20:00,34.06,34.06,34.04,34.05,31000.0,19.8271,19.8271,19.8154,19.8212,31000.0
2006-10-25 15:30:00,34.05,34.09,34.04,34.06,98200.0,19.8212,19.8445,19.8154,19.8271,98200.0
2006-10-25 15:40:00,34.06,34.06,34.04,34.04,95000.0,19.8271,19.8271,19.8154,19.8154,95000.0
2006-10-25 15:50:00,34.05,34.06,34.04,34.05,85300.0,19.8212,19.8271,19.8154,19.8212,85300.0
2006-10-26 09:30:00,34.06,34.1,34.0,34.0,65700.0,19.8271,19.8503,19.7921,19.7921,65700.0
2006-10-26 09:40:00,34.0,34.1,34.0,34.06,130100.0,19.7921,19.8503,19.7921,19.8271,130100.0
2006-10-26 09:50:00,34.04,34.23,34.04,34.13,93500.0,19.8154,19.926,19.8154,19.8678,93500.0
2006-10-26 10:00:00,34.14,34.17,34.02,34.04,45000.0,19.8736,19.8911,19.8038,19.8154,45000.0
2006-10-26 10:10:00,34.04,34.07,34.0,34.04,47700.0,19.8154,19.8329,19.7921,19.8154,47700.0
2006-10-26 10:20:00,34.05,34.06,33.88,34.05,71300.0,19.8212,19.8271,19.7223,19.8212,71300.0
2006-10-26 10:30:00,34.05,34.09,34.01,34.03,59200.0,19.8212,19.8445,19.798,19.8096,59200.0
2006-10-26 10:40:00,34.01,34.07,34.01,34.06,67900.0,19.798,19.8329,19.798,19.8271,67900.0
2006-10-26 10:50:00,34.04,34.07,34.04,34.05,16500.0,19.8154,19.8329,19.8154,19.8212,16500.0
2006-10-26 11:00:00,34.05,34.06,34.01,34.05,23300.0,19.8212,19.8271,19.798,19.8212,23300.0
2006-10-26 11:10:00,34.05,34.07,34.03,34.06,33400.0,19.8212,19.8329,19.8096,19.8271,33400.0
2006-10-26 11:20:00,34.04,34.1,34.03,34.09,57300.0,19.8154,19.8503,19.8096,19.8445,57300.0
2006-10-26 11:30:00,34.09,34.09,34.05,34.07,13200.0,19.8445,19.8445,19.8212,19.8329,13200.0
2006-10-26 11:40:00,34.07,34.08,34.05,34.07,18000.0,19.8329,19.8387,19.8212,19.8329,18000.0
2006-10-26 11:50:00,34.07,34.13,34.06,34.11,28600.0,19.8329,19.8678,19.8271,19.8562,28600.0
2006-10-26 12:00:00,34.12,34.14,34.09,34.13,24800.0,19.862,19.8736,19.8445,19.8678,24800.0
2006-10-26 12:10:00,34.12,34.17,34.12,34.15,34700.0,19.862,19.8911,19.862,19.8795,34700.0
2006-10-26 12:20:00,34.13,34.25,34.12,34.25,71600.0,19.8678,19.9377,19.862,19.9377,71600.0
2006-10-26 12:30:00,34.23,34.25,34.21,34.25,37900.0,19.926,19.9377,19.9144,19.9377,37900.0
2006-10-26 12:40:00,34.23,34.24,34.21,34.24,23400.0,19.926,19.9318,19.9144,19.9318,23400.0
2006-10-26 12:50:00,34.24,34.25,34.22,34.25,27600.0,19.9318,19.9377,19.9202,19.9377,27600.0
2006-10-26 13:00:00,34.25,34.27,34.21,34.27,65500.0,19.9377,19.9493,19.9144,19.9493,65500.0
2006-10-26 13:10:00,34.27,34.27,34.23,34.24,23800.0,19.9493,19.9493,19.926,19.9318,23800.0
2006-10-26 13:20:00,34.24,34.27,34.24,34.25,40800.0,19.9318,19.9493,19.9318,19.9377,40800.0
2006-10-26 13:30:00,34.26,34.29,34.25,34.28,20600.0,19.9435,19.9609,19.9377,19.9551,20600.0
2006-10-26 13:40:00,34.28,34.3,34.28,34.3,16000.0,19.9551,19.9668,19.9551,19.9668,16000.0
2006-10-26 13:50:00,34.29,34.3,34.28,34.29,26500.0,19.9609,19.9668,19.9551,19.9609,26500.0
2006-10-26 14:00:00,34.29,34.33,34.29,34.3,73900.0,19.9609,19.9842,19.9609,19.9668,73900.0
2006-10-26 14:10:00,34.3,34.3,34.27,34.3,28500.0,19.9668,19.9668,19.9493,19.9668,28500.0
2006-10-26 14:20:00,34.28,34.33,34.28,34.3,52300.0,19.9551,19.9842,19.9551,19.9668,52300.0
2006-10-26 14:30:00,34.31,34.32,34.27,34.3,33500.0,19.9726,19.9784,19.9493,19.9668,33500.0
2006-10-26 14:40:00,34.3,34.33,34.29,34.3,28900.0,19.9668,19.9842,19.9609,19.9668,28900.0
2006-10-26 14:50:00,34.3,34.37,34.29,34.35,37700.0,19.9668,20.0075,19.9609,19.9959,37700.0
2006-10-26 15:00:00,34.35,34.36,34.27,34.27,32000.0,19.9959,20.0017,19.9493,19.9493,32000.0
2006-10-26 15:10:00,34.27,34.33,34.24,34.31,45700.0,19.9493,19.9842,19.9318,19.9726,45700.0
2006-10-26 15:20:00,34.3,34.35,34.29,34.35,38700.0,19.9668,19.9959,19.9609,19.9959,38700.0
2006-10-26 15:30:00,34.35,34.37,34.31,34.31,42300.0,19.9959,20.0075,19.9726,19.9726,42300.0
2006-10-26 15:40:00,34.31,34.37,34.3,34.35,63600.0,19.9726,20.0075,19.9668,19.9959,63600.0
2006-10-26 15:50:00,34.35,34.37,34.26,34.35,168100.0,19.9959,20.0075,19.9435,19.9959,168100.0
2006-10-27 09:30:00,34.38,34.46,34.22,34.35,81200.0,20.0133,20.0599,19.9202,19.9959,81200.0
2006-10-27 09:40:00,34.35,34.4,34.2,34.34,54300.0,19.9959,20.025,19.9086,19.9901,54300.0
2006-10-27 09:50:00,34.33,34.42,34.16,34.36,45200.0,19.9842,20.0366,19.8853,20.0017,45200.0
2006-10-27 10:00:00,34.35,34.37,34.2,34.23,36200.0,19.9959,20.0075,19.9086,19.926,36200.0
2006-10-27 10:10:00,34.24,34.37,34.22,34.36,49800.0,19.9318,20.0075,19.9202,20.0017,49800.0
2006-10-27 10:20:00,34.35,34.36,34.23,34.33,24200.0,19.9959,20.0017,19.926,19.9842,24200.0
2006-10-27 10:30:00,34.3,34.4,34.28,34.39,23300.0,19.9668,20.025,19.9551,20.0192,23300.0
2006-10-27 10:40:00,34.37,34.4,34.29,34.34,29000.0,20.0075,20.025,19.9609,19.9901,29000.0
2006-10-27 10:50:00,34.35,34.4,34.3,34.36,41700.0,19.9959,20.025,19.9668,20.0017,41700.0
2006-10-27 11:00:00,34.36,34.39,34.28,34.35,53400.0,20.0017,20.0192,19.9551,19.9959,53400.0
2006-10-27 11:10:00,34.34,34.41,34.34,34.38,30000.0,19.9901,20.0308,19.9901,20.0133,30000.0
2006-10-27 11:20:00,34.4,34.41,34.34,34.39,45000.0,20.025,20.0308,19.9901,20.0192,45000.0
2006-10-27 11:30:00,34.39,34.45,34.35,34.44,29600.0,20.0192,20.0541,19.9959,20.0483,29600.0
2006-10-27 11:40:00,34.43,34.49,34.42,34.46,46100.0,20.0424,20.0774,20.0366,20.0599,46100.0
2006-10-27 11:50:00,34.46,34.48,34.37,34.43,31500.0,20.0599,20.0716,20.0075,20.0424,31500.0
2006-10-27 12:00:00,34.41,34.43,34.39,34.41,21200.0,20.0308,20.0424,20.0192,20.0308,21200.0
2006-10-27 12:10:00,34.41,34.43,34.39,34.41,21600.0,20.0308,20.0424,20.0192,20.0308,21600.0
2006-10-27 12:20:00,34.42,34.42,34.37,34.37,16900.0,20.0366,20.0366,20.0075,20.0075,16900.0
2006-10-27 12:30:00,34.36,34.42,34.36,34.39,34700.0,20.0017,20.0366,20.0017,20.0192,34700.0
2006-10-27 12:40:00,34.39,34.4,34.35,34.39,41200.0,20.0192,20.025,19.9959,20.0192,41200.0
2006-10-27 12:50:00,34.38,34.4,34.38,34.38,18700.0,20.0133,20.025,20.0133,20.0133,18700.0
2006-10-27 13:00:00,34.37,34.4,34.36,34.4,23800.0,20.0075,20.025,20.0017,20.025,23800.0
2006-10-27 13:10:00,34.4,34.41,34.36,34.36,30100.0,20.025,20.0308,20.0017,20.0017,30100.0
2006-10-27 13:20:00,34.36,34.36,34.29,34.29,38500.0,20.0017,20.0017,19.9609,19.9609,38500.0
2006-10-27 13:30:00,34.29,34.3,34.25,34.3,43500.0,19.9609,19.9668,19.9377,19.9668,43500.0
2006-10-27 13:40:00,34.3,34.3,34.23,34.24,77200.0,19.9668,19.9668,19.926,19.9318,77200.0
2006-10-27 13:50:00,34.24,34.27,34.2,34.24,66900.0,19.9318,19.9493,19.9086,19.9318,66900.0
2006-10-27 14:00:00,34.25,34.31,34.23,34.28,33200.0,19.9377,19.9726,19.926,19.9551,33200.0
2006-10-27 14:10:00,34.28,34.3,34.27,34.3,29900.0,19.9551,19.9668,19.9493,19.9668,29900.0
2006-10-27 14:20:00,34.29,34.31,34.23,34.27,55800.0,19.9609,19.9726,19.926,19.9493,55800.0
2006-10-27 14:30:00,34.26,34.28,34.2,34.27,53100.0,19.9435,19.9551,19.9086,19.9493,53100.0
2006-10-27 14:40:00,34.28,34.3,34.22,34.26,46000.0,19.9551,19.9668,19.9202,19.9435,46000.0
2006-10-27 14:50:00,34.26,34.27,34.15,34.21,51300.0,19.9435,19.9493,19.8795,19.9144,51300.0
2006-10-27 15:00:00,34.21,34.21,34.18,34.19,41300.0,19.9144,19.9144,19.8969,19.9027,41300.0
2006-10-27 15:10:00,34.17,34.25,34.16,34.19,62200.0,19.8911,19.9377,19.8853,19.9027,62200.0
2006-10-27 15:20:00,34.19,34.27,34.16,34.27,60400.0,19.9027,19.9493,19.8853,19.9493,60400.0
2006-10-27 15:30:00,34.28,34.3,34.24,34.26,38600.0,19.9551,19.9668,19.9318,19.9435,38600.0
2006-10-27 15:40:00,34.26,34.28,34.19,34.28,56600.0,19.9435,19.9551,19.9027,19.9551,56600.0
2006-10-27 15:50:00,34.28,34.34,34.27,34.33,85300.0,19.9551,19.9901,19.9493,19.9842,85300.0
2006-10-30 09:30:00,34.37,34.57,34.0,34.11,165000.0,20.0075,20.1239,19.7921,19.8562,165000.0
2006-10-30 09:40:00,34.13,34.25,34.11,34.16,94800.0,19.8678,19.9377,19.8562,19.8853,94800.0
2006-10-30 09:50:00,34.16,34.36,34.16,34.27,93700.0,19.8853,20.0017,19.8853,19.9493,93700.0
2006-10-30 10:00:00,34.27,34.47,34.22,34.33,100200.0,19.9493,20.0657,19.9202,19.9842,100200.0
2006-10-30 10:10:00,34.32,34.33,34.2,34.26,52300.0,19.9784,19.9842,19.9086,19.9435,52300.0
2006-10-30 10:20:00,34.26,34.32,34.15,34.23,55500.0,19.9435,19.9784,19.8795,19.926,55500.0
2006-10-30 10:30:00,34.21,34.25,34.06,34.06,54400.0,19.9144,19.9377,19.8271,19.8271,54400.0
2006-10-30 10:40:00,34.08,34.24,34.06,34.17,47700.0,19.8387,19.9318,19.8271,19.8911,47700.0
2006-10-30 10:50:00,34.17,34.21,34.06,34.08,87000.0,19.8911,19.9144,19.8271,19.8387,87000.0
2006-10-30 11:00:00,34.08,34.08,33.96,34.06,126800.0,19.8387,19.8387,19.7688,19.8271,126800.0
2006-10-30 11:10:00,34.03,34.1,33.99,34.02,44800.0,19.8096,19.8503,19.7863,19.8038,44800.0
2006-10-30 11:20:00,34.05,34.09,34.0,34.05,48900.0,19.8212,19.8445,19.7921,19.8212,48900.0
2006-10-30 11:30:00,34.03,34.14,34.03,34.12,43800.0,19.8096,19.8736,19.8096,19.862,43800.0
2006-10-30 11:40:00,34.12,34.15,34.09,34.13,20200.0,19.862,19.8795,19.8445,19.8678,20200.0
2006-10-30 11:50:00,34.13,34.16,34.1,34.15,17300.0,19.8678,19.8853,19.8503,19.8795,17300.0
2006-10-30 12:00:00,34.15,34.26,34.12,34.22,42800.0,19.8795,19.9435,19.862,19.9202,42800.0
2006-10-30 12:10:00,34.22,34.26,34.21,34.26,30400.0,19.9202,19.9435,19.9144,19.9435,30400.0
2006-10-30 12:20:00,34.25,34.27,34.23,34.27,18700.0,19.9377,19.9493,19.926,19.9493,18700.0
2006-10-30 12:30:00,34.27,34.32,34.22,34.25,44500.0,19.9493,19.9784,19.9202,19.9377,44500.0
2006-10-30 12:40:00,34.26,34.27,34.21,34.24,34800.0,19.9435,19.9493,19.9144,19.9318,34800.0
2006-10-30 12:50:00,34.25,34.3,34.2,34.25,50200.0,19.9377,19.9668,19.9086,19.9377,50200.0
2006-10-30 13:00:00,34.25,34.31,34.2,34.28,70800.0,19.9377,19.9726,19.9086,19.9551,70800.0
2006-10-30 13:10:00,34.29,34.34,34.22,34.25,32100.0,19.9609,19.9901,19.9202,19.9377,32100.0
2006-10-30 13:20:00,34.25,34.31,34.22,34.26,60600.0,19.9377,19.9726,19.9202,19.9435,60600.0
2006-10-30 13:30:00,34.26,34.32,34.24,34.3,25400.0,19.9435,19.9784,19.9318,19.9668,25400.0
2006-10-30 13:40:00,34.3,34.33,34.24,34.27,49100.0,19.9668,19.9842,19.9318,19.9493,49100.0
2006-10-30 13:50:00,34.28,34.33,34.2,34.26,47600.0,19.9551,19.9842,19.9086,19.9435,47600.0
2006-10-30 14:00:00,34.27,34.28,34.19,34.22,78700.0,19.9493,19.9551,19.9027,19.9202,78700.0
2006-10-30 14:10:00,34.22,34.28,34.22,34.26,38000.0,19.9202,19.9551,19.9202,19.9435,38000.0
2006-10-30 14:20:00,34.25,34.3,34.19,34.27,51500.0,19.9377,19.9668,19.9027,19.9493,51500.0
2006-10-30 14:30:00,34.27,34.3,34.21,34.3,192600.0,19.9493,19.9668,19.9144,19.9668,192600.0
2006-10-30 14:40:00,34.29,34.34,34.28,34.32,36200.0,19.9609,19.9901,19.9551,19.9784,36200.0
2006-10-30 14:50:00,34.32,34.4,34.3,34.35,43200.0,19.9784,20.025,19.9668,19.9959,43200.0
2006-10-30 15:00:00,34.35,34.43,34.35,34.36,52900.0,19.9959,20.0424,19.9959,20.0017,52900.0
2006-10-30 15:10:00,34.36,34.38,34.35,34.37,40700.0,20.0017,20.0133,19.9959,20.0075,40700.0
2006-10-30 15:20:00,34.37,34.43,34.3,34.42,88200.0,20.0075,20.0424,19.9668,20.0366,88200.0
2006-10-30 15:30:00,34.43,34.5,34.43,34.5,115000.0,20.0424,20.0832,20.0424,20.0832,115000.0
2006-10-30 15:40:00,34.5,34.63,34.43,34.57,114700.0,20.0832,20.1589,20.0424,20.1239,114700.0
2006-10-30 15:50:00,34.57,34.58,34.45,34.55,136600.0,20.1239,20.1298,20.0541,20.1123,136600.0
2006-10-31 09:30:00,34.55,34.64,34.53,34.62,80800.0,20.1123,20.1647,20.1007,20.153,80800.0
2006-10-31 09:40:00,34.62,34.63,34.47,34.5,53100.0,20.153,20.1589,20.0657,20.0832,53100.0
2006-10-31 09:50:00,34.49,34.6,34.49,34.49,47400.0,20.0774,20.1414,20.0774,20.0774,47400.0
2006-10-31 10:00:00,34.49,34.6,34.45,34.5,86900.0,20.0774,20.1414,20.0541,20.0832,86900.0
2006-10-31 10:10:00,34.49,34.53,34.46,34.51,34300.0,20.0774,20.1007,20.0599,20.089,34300.0
2006-10-31 10:20:00,34.52,34.57,34.51,34.55,42200.0,20.0948,20.1239,20.089,20.1123,42200.0
2006-10-31 10:30:00,34.57,34.64,34.56,34.59,40800.0,20.1239,20.1647,20.1181,20.1356,40800.0
2006-10-31 10:40:00,34.6,34.67,34.58,34.66,28400.0,20.1414,20.1822,20.1298,20.1763,28400.0
2006-10-31 10:50:00,34.66,34.67,34.59,34.66,47900.0,20.1763,20.1822,20.1356,20.1763,47900.0
2006-10-31 11:00:00,34.65,34.68,34.64,34.68,36700.0,20.1705,20.188,20.1647,20.188,36700.0
2006-10-31 11:10:00,34.68,34.69,34.65,34.69,24900.0,20.188,20.1938,20.1705,20.1938,24900.0
2006-10-31 11:20:00,34.69,34.71,34.62,34.68,31600.0,20.1938,20.2054,20.153,20.188,31600.0
2006-10-31 11:30:00,34.68,34.69,34.61,34.63,37200.0,20.188,20.1938,20.1472,20.1589,37200.0
2006-10-31 11:40:00,34.64,34.68,34.5,34.67,44700.0,20.1647,20.188,20.0832,20.1822,44700.0
2006-10-31 11:50:00,34.67,34.71,34.67,34.7,37800.0,20.1822,20.2054,20.1822,20.1996,37800.0
2006-10-31 12:00:00,34.69,34.72,34.69,34.7,30400.0,20.1938,20.2113,20.1938,20.1996,30400.0
2006-10-31 12:10:00,34.7,34.73,34.68,34.73,41200.0,20.1996,20.2171,20.188,20.2171,41200.0
2006-10-31 12:20:00,34.72,34.75,34.71,34.72,28200.0,20.2113,20.2287,20.2054,20.2113,28200.0
2006-10-31 12:30:00,34.72,34.75,34.7,34.71,43100.0,20.2113,20.2287,20.1996,20.2054,43100.0
2006-10-31 12:40:00,34.72,34.74,34.71,34.72,31100.0,20.2113,20.2229,20.2054,20.2113,31100.0
2006-10-31 12:50:00,34.72,34.74,34.69,34.69,43000.0,20.2113,20.2229,20.1938,20.1938,43000.0
2006-10-31 13:00:00,34.67,34.73,34.66,34.7,33200.0,20.1822,20.2171,20.1763,20.1996,33200.0
2006-10-31 13:10:00,34.71,34.73,34.7,34.72,26500.0,20.2054,20.2171,20.1996,20.2113,26500.0
2006-10-31 13:20:00,34.72,34.73,34.7,34.71,21100.0,20.2113,20.2171,20.1996,20.2054,21100.0
2006-10-31 13:30:00,34.71,34.75,34.71,34.72,20500.0,20.2054,20.2287,20.2054,20.2113,20500.0
2006-10-31 13:40:00,34.73,34.77,34.73,34.74,32000.0,20.2171,20.2404,20.2171,20.2229,32000.0
2006-10-31 13:50:00,34.76,34.76,34.74,34.75,16300.0,20.2345,20.2345,20.2229,20.2287,16300.0
2006-10-31 14:00:00,34.75,34.78,34.75,34.78,52500.0,20.2287,20.2462,20.2287,20.2462,52500.0
2006-10-31 14:10:00,34.78,34.78,34.75,34.78,33400.0,20.2462,20.2462,20.2287,20.2462,33400.0
2006-10-31 14:20:00,34.78,34.78,34.75,34.75,42100.0,20.2462,20.2462,20.2287,20.2287,42100.0
2006-10-31 14:30:00,34.75,34.77,34.72,34.77,62300.0,20.2287,20.2404,20.2113,20.2404,62300.0
2006-10-31 14:40:00,34.76,34.78,34.75,34.75,47400.0,20.2345,20.2462,20.2287,20.2287,47400.0
2006-10-31 14:50:00,34.75,34.78,34.75,34.75,40700.0,20.2287,20.2462,20.2287,20.2287,40700.0
2006-10-31 15:00:00,34.75,34.78,34.7,34.71,82000.0,20.2287,20.2462,20.1996,20.2054,82000.0
2006-10-31 15:10:00,34.71,34.78,34.71,34.78,58600.0,20.2054,20.2462,20.2054,20.2462,58600.0
2006-10-31 15:20:00,34.78,34.87,34.78,34.85,108700.0,20.2462,20.2986,20.2462,20.2869,108700.0
2006-10-31 15:30:00,34.85,34.96,34.85,34.93,107800.0,20.2869,20.351,20.2869,20.3335,107800.0
2006-10-31 15:40:00,34.92,34.99,34.9,34.97,121400.0,20.3277,20.3684,20.316,20.3568,121400.0
2006-10-31 15:50:00,34.95,35.0,34.91,34.99,352900.0,20.3451,20.3743,20.3219,20.3684,352900.0
2006-11-01 09:30:00,34.98,35.0,34.75,34.97,75600.0,20.3626,20.3743,20.2287,20.3568,75600.0
2006-11-01 09:40:00,34.97,34.98,34.83,34.91,59700.0,20.3568,20.3626,20.2753,20.3219,59700.0
2006-11-01 09:50:00,34.92,34.92,34.73,34.75,57700.0,20.3277,20.3277,20.2171,20.2287,57700.0
2006-11-01 10:00:00,34.75,34.95,34.72,34.93,65100.0,20.2287,20.3451,20.2113,20.3335,65100.0
2006-11-01 10:10:00,34.93,34.94,34.89,34.9,53800.0,20.3335,20.3393,20.3102,20.316,53800.0
2006-11-01 10:20:00,34.9,34.9,34.83,34.87,23700.0,20.316,20.316,20.2753,20.2986,23700.0
2006-11-01 10:30:00,34.85,34.93,34.84,34.92,44700.0,20.2869,20.3335,20.2811,20.3277,44700.0
2006-11-01 10:40:00,34.92,34.98,34.9,34.98,41600.0,20.3277,20.3626,20.316,20.3626,41600.0
2006-11-01 10:50:00,34.98,35.0,34.96,35.0,83700.0,20.3626,20.3743,20.351,20.3743,83700.0
2006-11-01 11:00:00,35.0,35.08,34.99,35.03,156800.0,20.3743,20.4208,20.3684,20.3917,156800.0
2006-11-01 11:10:00,35.03,35.14,34.98,35.14,127600.0,20.3917,20.4558,20.3626,20.4558,127600.0
2006-11-01 11:20:00,35.13,35.21,35.08,35.19,109800.0,20.4499,20.4965,20.4208,20.4849,109800.0
2006-11-01 11:30:00,35.18,35.19,35.15,35.15,59700.0,20.479,20.4849,20.4616,20.4616,59700.0
2006-11-01 11:40:00,35.16,35.16,35.08,35.15,54700.0,20.4674,20.4674,20.4208,20.4616,54700.0
2006-11-01 11:50:00,35.15,35.15,35.1,35.1,36000.0,20.4616,20.4616,20.4325,20.4325,36000.0
2006-11-01 12:00:00,35.12,35.34,35.1,35.34,129000.0,20.4441,20.5722,20.4325,20.5722,129000.0
2006-11-01 12:10:00,35.34,35.38,35.32,35.37,98100.0,20.5722,20.5955,20.5605,20.5896,98100.0
2006-11-01 12:20:00,35.35,35.36,35.24,35.24,34000.0,20.578,20.5838,20.514,20.514,34000.0
2006-11-01 12:30:00,35.24,35.24,35.21,35.21,40600.0,20.514,20.514,20.4965,20.4965,40600.0
2006-11-01 12:40:00,35.21,35.22,35.2,35.21,29800.0,20.4965,20.5023,20.4907,20.4965,29800.0
2006-11-01 12:50:00,35.21,35.24,35.15,35.2,105000.0,20.4965,20.514,20.4616,20.4907,105000.0
2006-11-01 13:00:00,35.19,35.22,35.18,35.21,42500.0,20.4849,20.5023,20.479,20.4965,42500.0
2006-11-01 13:10:00,35.2,35.21,35.15,35.17,40700.0,20.4907,20.4965,20.4616,20.4732,40700.0
2006-11-01 13:20:00,35.16,35.21,35.15,35.2,36400.0,20.4674,20.4965,20.4616,20.4907,36400.0
2006-11-01 13:30:00,35.2,35.2,35.15,35.16,68900.0,20.4907,20.4907,20.4616,20.4674,68900.0
2006-11-01 13:40:00,35.16,35.17,35.14,35.14,59400.0,20.4674,20.4732,20.4558,20.4558,59400.0
2006-11-01 13:50:00,35.15,35.16,35.12,35.12,37500.0,20.4616,20.4674,20.4441,20.4441,37500.0
2006-11-01 14:00:00,35.13,35.14,35.07,35.07,86400.0,20.4499,20.4558,20.415,20.415,86400.0
2006-11-01 14:10:00,35.07,35.08,35.03,35.04,76500.0,20.415,20.4208,20.3917,20.3975,76500.0
2006-11-01 14:20:00,35.04,35.14,35.03,35.13,77200.0,20.3975,20.4558,20.3917,20.4499,77200.0
2006-11-01 14:30:00,35.14,35.15,35.07,35.1,51900.0,20.4558,20.4616,20.415,20.4325,51900.0
2006-11-01 14:40:00,35.1,35.13,35.09,35.12,43600.0,20.4325,20.4499,20.4266,20.4441,43600.0
2006-11-01 14:50:00,35.11,35.14,35.08,35.1,64500.0,20.4383,20.4558,20.4208,20.4325,64500.0
2006-11-01 15:00:00,35.1,35.13,35.08,35.12,113600.0,20.4325,20.4499,20.4208,20.4441,113600.0
2006-11-01 15:10:00,35.11,35.12,35.09,35.1,51500.0,20.4383,20.4441,20.4266,20.4325,51500.0
2006-11-01 15:20:00,35.09,35.11,35.08,35.1,92400.0,20.4266,20.4383,20.4208,20.4325,92400.0
2006-11-01 15:30:00,35.11,35.11,35.05,35.06,68700.0,20.4383,20.4383,20.4034,20.4092,68700.0
2006-11-01 15:40:00,35.05,35.11,35.03,35.1,124800.0,20.4034,20.4383,20.3917,20.4325,124800.0
2006-11-01 15:50:00,35.1,35.17,35.08,35.08,245100.0,20.4325,20.4732,20.4208,20.4208,245100.0
2006-11-02 09:30:00,34.82,35.06,34.76,34.9,162300.0,20.2695,20.4092,20.2345,20.316,162300.0
2006-11-02 09:40:00,34.9,34.93,34.79,34.86,126700.0,20.316,20.3335,20.252,20.2928,126700.0
2006-11-02 09:50:00,34.85,34.96,34.85,34.94,69700.0,20.2869,20.351,20.2869,20.3393,69700.0
2006-11-02 10:00:00,34.96,35.04,34.9,34.98,109000.0,20.351,20.3975,20.316,20.3626,109000.0
2006-11-02 10:10:00,34.98,35.02,34.95,34.97,60300.0,20.3626,20.3859,20.3451,20.3568,60300.0
2006-11-02 10:20:00,34.98,35.01,34.96,34.97,68100.0,20.3626,20.3801,20.351,20.3568,68100.0
2006-11-02 10:30:00,34.96,35.05,34.96,35.04,63200.0,20.351,20.4034,20.351,20.3975,63200.0
2006-11-02 10:40:00,35.04,35.06,35.04,35.05,43300.0,20.3975,20.4092,20.3975,20.4034,43300.0
2006-11-02 10:50:00,35.05,35.08,35.05,35.05,94200.0,20.4034,20.4208,20.4034,20.4034,94200.0
2006-11-02 11:00:00,35.05,35.06,35.03,35.03,66900.0,20.4034,20.4092,20.3917,20.3917,66900.0
2006-11-02 11:10:00,35.03,35.08,35.02,35.08,50100.0,20.3917,20.4208,20.3859,20.4208,50100.0
2006-11-02 11:20:00,35.08,35.11,35.07,35.11,64500.0,20.4208,20.4383,20.415,20.4383,64500.0
2006-11-02 11:30:00,35.11,35.13,35.08,35.08,62300.0,20.4383,20.4499,20.4208,20.4208,62300.0
2006-11-02 11:40:00,35.09,35.11,35.08,35.09,42500.0,20.4266,20.4383,20.4208,20.4266,42500.0
2006-11-02 11:50:00,35.09,35.1,35.05,35.06,117500.0,20.4266,20.4325,20.4034,20.4092,117500.0
2006-11-02 12:00:00,35.05,35.07,35.05,35.06,69100.0,20.4034,20.415,20.4034,20.4092,69100.0
2006-11-02 12:10:00,35.06,35.08,35.05,35.07,37300.0,20.4092,20.4208,20.4034,20.415,37300.0
2006-11-02 12:20:00,35.07,35.08,35.06,35.07,52300.0,20.415,20.4208,20.4092,20.415,52300.0
2006-11-02 12:30:00,35.06,35.09,35.06,35.08,46000.0,20.4092,20.4266,20.4092,20.4208,46000.0
2006-11-02 12:40:00,35.07,35.1,35.07,35.09,79700.0,20.415,20.4325,20.415,20.4266,79700.0
2006-11-02 12:50:00,35.09,35.11,35.09,35.1,22900.0,20.4266,20.4383,20.4266,20.4325,22900.0
2006-11-02 13:00:00,35.11,35.14,35.1,35.13,77600.0,20.4383,20.4558,20.4325,20.4499,77600.0
2006-11-02 13:10:00,35.13,35.18,35.13,35.17,57800.0,20.4499,20.479,20.4499,20.4732,57800.0
2006-11-02 13:20:00,35.17,35.2,35.17,35.19,42800.0,20.4732,20.4907,20.4732,20.4849,42800.0
2006-11-02 13:30:00,35.19,35.26,35.19,35.25,90900.0,20.4849,20.5256,20.4849,20.5198,90900.0
2006-11-02 13:40:00,35.25,35.31,35.25,35.31,72000.0,20.5198,20.5547,20.5198,20.5547,72000.0
2006-11-02 13:50:00,35.31,35.33,35.28,35.29,39300.0,20.5547,20.5664,20.5372,20.5431,39300.0
2006-11-02 14:00:00,35.29,35.32,35.28,35.31,75900.0,20.5431,20.5605,20.5372,20.5547,75900.0
2006-11-02 14:10:00,35.3,35.32,35.3,35.3,46700.0,20.5489,20.5605,20.5489,20.5489,46700.0
2006-11-02 14:20:00,35.3,35.32,35.3,35.31,66100.0,20.5489,20.5605,20.5489,20.5547,66100.0
2006-11-02 14:30:00,35.31,35.32,35.25,35.26,86200.0,20.5547,20.5605,20.5198,20.5256,86200.0
2006-11-02 14:40:00,35.25,35.26,35.23,35.23,26700.0,20.5198,20.5256,20.5081,20.5081,26700.0
2006-11-02 14:50:00,35.23,35.24,35.18,35.19,74200.0,20.5081,20.514,20.479,20.4849,74200.0
2006-11-02 15:00:00,35.19,35.2,35.19,35.2,49600.0,20.4849,20.4907,20.4849,20.4907,49600.0
2006-11-02 15:10:00,35.19,35.23,35.19,35.21,73800.0,20.4849,20.5081,20.4849,20.4965,73800.0
2006-11-02 15:20:00,35.21,35.23,35.2,35.2,67800.0,20.4965,20.5081,20.4907,20.4907,67800.0
2006-11-02 15:30:00,35.2,35.24,35.2,35.24,84500.0,20.4907,20.514,20.4907,20.514,84500.0
2006-11-02 15:40:00,35.24,35.29,35.23,35.27,85000.0,20.514,20.5431,20.5081,20.5314,85000.0
2006-11-02 15:50:00,35.27,35.32,35.26,35.27,177800.0,20.5314,20.5605,20.5256,20.5314,177800.0
2006-11-03 09:30:00,35.33,35.35,35.24,35.26,95300.0,20.5664,20.578,20.514,20.5256,95300.0
2006-11-03 09:40:00,35.28,35.28,35.14,35.26,53200.0,20.5372,20.5372,20.4558,20.5256,53200.0
2006-11-03 09:50:00,35.27,35.28,35.19,35.19,30900.0,20.5314,20.5372,20.4849,20.4849,30900.0
2006-11-03 10:00:00,35.2,35.28,35.18,35.19,28800.0,20.4907,20.5372,20.479,20.4849,28800.0
2006-11-03 10:10:00,35.2,35.2,35.05,35.05,53100.0,20.4907,20.4907,20.4034,20.4034,53100.0
2006-11-03 10:20:00,35.05,35.08,34.91,34.95,67900.0,20.4034,20.4208,20.3219,20.3451,67900.0
2006-11-03 10:30:00,34.95,35.0,34.94,34.97,45300.0,20.3451,20.3743,20.3393,20.3568,45300.0
2006-11-03 10:40:00,34.98,35.04,34.96,35.0,23500.0,20.3626,20.3975,20.351,20.3743,23500.0
2006-11-03 10:50:00,35.0,35.09,34.98,35.08,18500.0,20.3743,20.4266,20.3626,20.4208,18500.0
2006-11-03 11:00:00,35.08,35.12,35.08,35.09,32500.0,20.4208,20.4441,20.4208,20.4266,32500.0
2006-11-03 11:10:00,35.1,35.13,35.09,35.12,70400.0,20.4325,20.4499,20.4266,20.4441,70400.0
2006-11-03 11:20:00,35.11,35.13,35.1,35.11,45000.0,20.4383,20.4499,20.4325,20.4383,45000.0
2006-11-03 11:30:00,35.11,35.13,35.1,35.1,66200.0,20.4383,20.4499,20.4325,20.4325,66200.0
2006-11-03 11:40:00,35.1,35.1,35.05,35.07,165000.0,20.4325,20.4325,20.4034,20.415,165000.0
2006-11-03 11:50:00,35.06,35.08,35.06,35.08,80100.0,20.4092,20.4208,20.4092,20.4208,80100.0
2006-11-03 12:00:00,35.08,35.11,35.08,35.1,24200.0,20.4208,20.4383,20.4208,20.4325,24200.0
2006-11-03 12:10:00,35.1,35.11,35.07,35.08,33100.0,20.4325,20.4383,20.415,20.4208,33100.0
2006-11-03 12:20:00,35.09,35.1,35.08,35.09,53800.0,20.4266,20.4325,20.4208,20.4266,53800.0
2006-11-03 12:30:00,35.09,35.11,35.09,35.09,19000.0,20.4266,20.4383,20.4266,20.4266,19000.0
2006-11-03 12:40:00,35.09,35.11,35.08,35.11,28200.0,20.4266,20.4383,20.4208,20.4383,28200.0
2006-11-03 12:50:00,35.1,35.1,35.06,35.08,45900.0,20.4325,20.4325,20.4092,20.4208,45900.0
2006-11-03 13:00:00,35.09,35.09,35.06,35.07,116500.0,20.4266,20.4266,20.4092,20.415,116500.0
2006-11-03 13:10:00,35.07,35.1,35.07,35.09,35600.0,20.415,20.4325,20.415,20.4266,35600.0
2006-11-03 13:20:00,35.09,35.11,35.08,35.08,33000.0,20.4266,20.4383,20.4208,20.4208,33000.0
2006-11-03 13:30:00,35.08,35.09,35.07,35.07,19900.0,20.4208,20.4266,20.415,20.415,19900.0
2006-11-03 13:40:00,35.07,35.09,35.05,35.07,25600.0,20.415,20.4266,20.4034,20.415,25600.0
2006-11-03 13:50:00,35.08,35.08,35.05,35.07,12900.0,20.4208,20.4208,20.4034,20.415,12900.0
2006-11-03 14:00:00,35.07,35.08,35.04,35.06,28800.0,20.415,20.4208,20.3975,20.4092,28800.0
2006-11-03 14:10:00,35.07,35.11,35.03,35.09,24700.0,20.415,20.4383,20.3917,20.4266,24700.0
2006-11-03 14:20:00,35.1,35.14,35.09,35.09,36600.0,20.4325,20.4558,20.4266,20.4266,36600.0
2006-11-03 14:30:00,35.09,35.1,35.07,35.08,38600.0,20.4266,20.4325,20.415,20.4208,38600.0
2006-11-03 14:40:00,35.08,35.08,35.02,35.03,36100.0,20.4208,20.4208,20.3859,20.3917,36100.0
2006-11-03 14:50:00,35.04,35.05,35.0,35.0,39800.0,20.3975,20.4034,20.3743,20.3743,39800.0
2006-11-03 15:00:00,35.01,35.04,35.0,35.03,32100.0,20.3801,20.3975,20.3743,20.3917,32100.0
2006-11-03 15:10:00,35.03,35.04,34.98,35.0,45900.0,20.3917,20.3975,20.3626,20.3743,45900.0
2006-11-03 15:20:00,35.0,35.01,34.98,34.99,38400.0,20.3743,20.3801,20.3626,20.3684,38400.0
2006-11-03 15:30:00,34.99,35.02,34.98,35.0,61800.0,20.3684,20.3859,20.3626,20.3743,61800.0
2006-11-03 15:40:00,35.0,35.01,34.97,34.98,75300.0,20.3743,20.3801,20.3568,20.3626,75300.0
2006-11-03 15:50:00,34.99,35.01,34.97,34.97,101800.0,20.3684,20.3801,20.3568,20.3568,101800.0
2006-11-06 09:30:00,34.99,35.0,34.89,35.0,47600.0,20.3684,20.3743,20.3102,20.3743,47600.0
2006-11-06 09:40:00,34.98,35.0,34.91,34.95,25500.0,20.3626,20.3743,20.3219,20.3451,25500.0
2006-11-06 09:50:00,34.94,34.97,34.78,34.9,43900.0,20.3393,20.3568,20.2462,20.316,43900.0
2006-11-06 10:00:00,34.91,34.97,34.89,34.92,46000.0,20.3219,20.3568,20.3102,20.3277,46000.0
2006-11-06 10:10:00,34.91,34.92,34.87,34.87,32900.0,20.3219,20.3277,20.2986,20.2986,32900.0
2006-11-06 10:20:00,34.88,34.98,34.86,34.97,75500.0,20.3044,20.3626,20.2928,20.3568,75500.0
2006-11-06 10:30:00,34.97,34.98,34.92,34.97,80900.0,20.3568,20.3626,20.3277,20.3568,80900.0
2006-11-06 10:40:00,34.97,34.99,34.96,34.98,46000.0,20.3568,20.3684,20.351,20.3626,46000.0
2006-11-06 10:50:00,34.98,34.99,34.92,34.95,42200.0,20.3626,20.3684,20.3277,20.3451,42200.0
2006-11-06 11:00:00,34.95,34.99,34.94,34.97,41900.0,20.3451,20.3684,20.3393,20.3568,41900.0
2006-11-06 11:10:00,34.96,34.99,34.95,34.97,33000.0,20.351,20.3684,20.3451,20.3568,33000.0
2006-11-06 11:20:00,34.98,34.99,34.94,34.98,55200.0,20.3626,20.3684,20.3393,20.3626,55200.0
2006-11-06 11:30:00,34.97,34.99,34.91,34.93,33600.0,20.3568,20.3684,20.3219,20.3335,33600.0
2006-11-06 11:40:00,34.93,34.97,34.89,34.9,49500.0,20.3335,20.3568,20.3102,20.316,49500.0
2006-11-06 11:50:00,34.92,34.92,34.83,34.86,48800.0,20.3277,20.3277,20.2753,20.2928,48800.0
2006-11-06 12:00:00,34.86,34.92,34.85,34.86,38500.0,20.2928,20.3277,20.2869,20.2928,38500.0
2006-11-06 12:10:00,34.87,34.9,34.85,34.85,38900.0,20.2986,20.316,20.2869,20.2869,38900.0
2006-11-06 12:20:00,34.85,34.9,34.85,34.86,27000.0,20.2869,20.316,20.2869,20.2928,27000.0
2006-11-06 12:30:00,34.86,34.92,34.86,34.92,12800.0,20.2928,20.3277,20.2928,20.3277,12800.0
2006-11-06 12:40:00,34.91,34.92,34.89,34.91,15200.0,20.3219,20.3277,20.3102,20.3219,15200.0
2006-11-06 12:50:00,34.91,34.92,34.88,34.89,12700.0,20.3219,20.3277,20.3044,20.3102,12700.0
2006-11-06 13:00:00,34.88,34.95,34.88,34.93,19500.0,20.3044,20.3451,20.3044,20.3335,19500.0
2006-11-06 13:10:00,34.93,34.98,34.91,34.98,13200.0,20.3335,20.3626,20.3219,20.3626,13200.0
2006-11-06 13:20:00,34.97,34.97,34.89,34.91,20700.0,20.3568,20.3568,20.3102,20.3219,20700.0
2006-11-06 13:30:00,34.91,34.96,34.91,34.93,15600.0,20.3219,20.351,20.3219,20.3335,15600.0
2006-11-06 13:40:00,34.93,34.94,34.91,34.92,30600.0,20.3335,20.3393,20.3219,20.3277,30600.0
2006-11-06 13:50:00,34.94,34.94,34.9,34.9,67900.0,20.3393,20.3393,20.316,20.316,67900.0
2006-11-06 14:00:00,34.9,34.91,34.86,34.87,34100.0,20.316,20.3219,20.2928,20.2986,34100.0
2006-11-06 14:10:00,34.91,34.93,34.86,34.92,40600.0,20.3219,20.3335,20.2928,20.3277,40600.0
2006-11-06 14:20:00,34.92,34.94,34.9,34.93,25600.0,20.3277,20.3393,20.316,20.3335,25600.0
2006-11-06 14:30:00,34.93,34.97,34.93,34.93,33000.0,20.3335,20.3568,20.3335,20.3335,33000.0
2006-11-06 14:40:00,34.93,34.94,34.9,34.93,28100.0,20.3335,20.3393,20.316,20.3335,28100.0
2006-11-06 14:50:00,34.93,34.96,34.92,34.95,32700.0,20.3335,20.351,20.3277,20.3451,32700.0
2006-11-06 15:00:00,34.95,35.0,34.94,34.99,34900.0,20.3451,20.3743,20.3393,20.3684,34900.0
2006-11-06 15:10:00,34.99,35.05,34.98,35.02,45600.0,20.3684,20.4034,20.3626,20.3859,45600.0
2006-11-06 15:20:00,35.02,35.04,35.01,35.01,26500.0,20.3859,20.3975,20.3801,20.3801,26500.0
2006-11-06 15:30:00,35.02,35.09,35.02,35.05,40500.0,20.3859,20.4266,20.3859,20.4034,40500.0
2006-11-06 15:40:00,35.05,35.15,35.05,35.07,64500.0,20.4034,20.4616,20.4034,20.415,64500.0
2006-11-06 15:50:00,35.08,35.11,35.07,35.07,76700.0,20.4208,20.4383,20.415,20.415,76700.0
2006-11-07 09:30:00,35.05,35.1,35.04,35.07,64400.0,20.4034,20.4325,20.3975,20.415,64400.0
2006-11-07 09:40:00,35.07,35.12,34.98,35.03,49300.0,20.415,20.4441,20.3626,20.3917,49300.0
2006-11-07 09:50:00,35.02,35.06,34.99,35.04,53600.0,20.3859,20.4092,20.3684,20.3975,53600.0
2006-11-07 10:00:00,35.04,35.04,34.97,35.03,42800.0,20.3975,20.3975,20.3568,20.3917,42800.0
2006-11-07 10:10:00,35.03,35.09,34.99,35.04,91700.0,20.3917,20.4266,20.3684,20.3975,91700.0
2006-11-07 10:20:00,35.04,35.05,34.98,35.01,41800.0,20.3975,20.4034,20.3626,20.3801,41800.0
2006-11-07 10:30:00,35.02,35.04,34.98,34.98,48100.0,20.3859,20.3975,20.3626,20.3626,48100.0
2006-11-07 10:40:00,34.99,35.05,34.99,35.01,29400.0,20.3684,20.4034,20.3684,20.3801,29400.0
2006-11-07 10:50:00,35.02,35.06,35.0,35.05,47300.0,20.3859,20.4092,20.3743,20.4034,47300.0
2006-11-07 11:00:00,35.07,35.07,34.99,35.0,45800.0,20.415,20.415,20.3684,20.3743,45800.0
2006-11-07 11:10:00,35.01,35.02,34.99,35.02,26000.0,20.3801,20.3859,20.3684,20.3859,26000.0
2006-11-07 11:20:00,35.01,35.01,34.99,35.01,29600.0,20.3801,20.3801,20.3684,20.3801,29600.0
2006-11-07 11:30:00,35.0,35.01,34.98,34.99,38000.0,20.3743,20.3801,20.3626,20.3684,38000.0
2006-11-07 11:40:00,34.99,35.0,34.89,34.91,29800.0,20.3684,20.3743,20.3102,20.3219,29800.0
2006-11-07 11:50:00,34.92,34.98,34.92,34.96,24100.0,20.3277,20.3626,20.3277,20.351,24100.0
2006-11-07 12:00:00,34.95,34.97,34.94,34.97,16800.0,20.3451,20.3568,20.3393,20.3568,16800.0
2006-11-07 12:10:00,34.96,35.04,34.95,35.0,41300.0,20.351,20.3975,20.3451,20.3743,41300.0
2006-11-07 12:20:00,35.0,35.01,34.97,34.99,21400.0,20.3743,20.3801,20.3568,20.3684,21400.0
2006-11-07 12:30:00,35.0,35.03,35.0,35.02,23500.0,20.3743,20.3917,20.3743,20.3859,23500.0
2006-11-07 12:40:00,35.01,35.02,34.98,35.0,18700.0,20.3801,20.3859,20.3626,20.3743,18700.0
2006-11-07 12:50:00,35.0,35.04,35.0,35.01,19600.0,20.3743,20.3975,20.3743,20.3801,19600.0
2006-11-07 13:00:00,35.02,35.05,34.99,35.05,63400.0,20.3859,20.4034,20.3684,20.4034,63400.0
2006-11-07 13:10:00,35.05,35.1,35.04,35.1,46100.0,20.4034,20.4325,20.3975,20.4325,46100.0
2006-11-07 13:20:00,35.11,35.13,35.09,35.13,23300.0,20.4383,20.4499,20.4266,20.4499,23300.0
2006-11-07 13:30:00,35.13,35.14,35.1,35.1,26400.0,20.4499,20.4558,20.4325,20.4325,26400.0
2006-11-07 13:40:00,35.1,35.11,35.1,35.11,24900.0,20.4325,20.4383,20.4325,20.4383,24900.0
2006-11-07 13:50:00,35.11,35.16,35.11,35.16,22000.0,20.4383,20.4674,20.4383,20.4674,22000.0
2006-11-07 14:00:00,35.15,35.16,35.12,35.13,28700.0,20.4616,20.4674,20.4441,20.4499,28700.0
2006-11-07 14:10:00,35.13,35.14,35.12,35.13,25600.0,20.4499,20.4558,20.4441,20.4499,25600.0
2006-11-07 14:20:00,35.13,35.15,35.09,35.09,36200.0,20.4499,20.4616,20.4266,20.4266,36200.0
2006-11-07 14:30:00,35.09,35.09,35.08,35.09,21800.0,20.4266,20.4266,20.4208,20.4266,21800.0
2006-11-07 14:40:00,35.08,35.09,35.07,35.08,44400.0,20.4208,20.4266,20.415,20.4208,44400.0
2006-11-07 14:50:00,35.09,35.09,34.99,35.0,52200.0,20.4266,20.4266,20.3684,20.3743,52200.0
2006-11-07 15:00:00,35.0,35.03,34.98,35.0,136000.0,20.3743,20.3917,20.3626,20.3743,136000.0
2006-11-07 15:10:00,35.02,35.03,34.99,35.0,54100.0,20.3859,20.3917,20.3684,20.3743,54100.0
2006-11-07 15:20:00,35.01,35.01,34.98,35.0,59000.0,20.3801,20.3801,20.3626,20.3743,59000.0
2006-11-07 15:30:00,35.0,35.05,34.98,35.02,78800.0,20.3743,20.4034,20.3626,20.3859,78800.0
2006-11-07 15:40:00,35.02,35.03,34.94,34.97,165600.0,20.3859,20.3917,20.3393,20.3568,165600.0
2006-11-07 15:50:00,34.97,34.99,34.91,34.99,118300.0,20.3568,20.3684,20.3219,20.3684,118300.0
2006-11-08 09:30:00,34.88,35.19,34.88,35.13,85600.0,20.3044,20.4849,20.3044,20.4499,85600.0
2006-11-08 09:40:00,35.15,35.15,35.0,35.07,33300.0,20.4616,20.4616,20.3743,20.415,33300.0
2006-11-08 09:50:00,35.09,35.16,35.07,35.1,21600.0,20.4266,20.4674,20.415,20.4325,21600.0
2006-11-08 10:00:00,35.1,35.17,35.1,35.14,36500.0,20.4325,20.4732,20.4325,20.4558,36500.0
2006-11-08 10:10:00,35.13,35.19,35.06,35.13,119600.0,20.4499,20.4849,20.4092,20.4499,119600.0
2006-11-08 10:20:00,35.13,35.3,35.09,35.27,168400.0,20.4499,20.5489,20.4266,20.5314,168400.0
2006-11-08 10:30:00,35.26,35.27,35.2,35.24,77000.0,20.5256,20.5314,20.4907,20.514,77000.0
2006-11-08 10:40:00,35.25,35.25,35.17,35.21,91800.0,20.5198,20.5198,20.4732,20.4965,91800.0
2006-11-08 10:50:00,35.21,35.34,35.19,35.33,25000.0,20.4965,20.5722,20.4849,20.5664,25000.0
2006-11-08 11:00:00,35.33,35.36,35.3,35.36,36400.0,20.5664,20.5838,20.5489,20.5838,36400.0
2006-11-08 11:10:00,35.37,35.46,35.36,35.46,58900.0,20.5896,20.642,20.5838,20.642,58900.0
2006-11-08 11:20:00,35.45,35.5,35.43,35.48,122200.0,20.6362,20.6653,20.6246,20.6537,122200.0
2006-11-08 11:30:00,35.48,35.49,35.41,35.45,23000.0,20.6537,20.6595,20.6129,20.6362,23000.0
2006-11-08 11:40:00,35.45,35.5,35.44,35.46,100500.0,20.6362,20.6653,20.6304,20.642,100500.0
2006-11-08 11:50:00,35.47,35.5,35.43,35.49,67800.0,20.6479,20.6653,20.6246,20.6595,67800.0
2006-11-08 12:00:00,35.5,35.55,35.49,35.55,93800.0,20.6653,20.6944,20.6595,20.6944,93800.0
2006-11-08 12:10:00,35.54,35.69,35.53,35.69,93000.0,20.6886,20.7759,20.6828,20.7759,93000.0
2006-11-08 12:20:00,35.7,35.79,35.48,35.48,127000.0,20.7817,20.8341,20.6537,20.6537,127000.0
2006-11-08 12:30:00,35.49,35.49,35.39,35.44,72800.0,20.6595,20.6595,20.6013,20.6304,72800.0
2006-11-08 12:40:00,35.45,35.47,35.42,35.42,14900.0,20.6362,20.6479,20.6187,20.6187,14900.0
2006-11-08 12:50:00,35.44,35.53,35.42,35.52,26300.0,20.6304,20.6828,20.6187,20.677,26300.0
2006-11-08 13:00:00,35.52,35.55,35.4,35.4,24700.0,20.677,20.6944,20.6071,20.6071,24700.0
2006-11-08 13:10:00,35.4,35.43,35.37,35.42,24900.0,20.6071,20.6246,20.5896,20.6187,24900.0
2006-11-08 13:20:00,35.41,35.48,35.4,35.45,20000.0,20.6129,20.6537,20.6071,20.6362,20000.0
2006-11-08 13:30:00,35.45,35.5,35.44,35.44,23600.0,20.6362,20.6653,20.6304,20.6304,23600.0
2006-11-08 13:40:00,35.44,35.44,35.33,35.37,19200.0,20.6304,20.6304,20.5664,20.5896,19200.0
2006-11-08 13:50:00,35.38,35.46,35.37,35.46,18400.0,20.5955,20.642,20.5896,20.642,18400.0
2006-11-08 14:00:00,35.46,35.48,35.42,35.42,21900.0,20.642,20.6537,20.6187,20.6187,21900.0
2006-11-08 14:10:00,35.42,35.59,35.42,35.51,34200.0,20.6187,20.7177,20.6187,20.6711,34200.0
2006-11-08 14:20:00,35.5,35.51,35.46,35.5,22000.0,20.6653,20.6711,20.642,20.6653,22000.0
2006-11-08 14:30:00,35.49,35.6,35.49,35.57,58700.0,20.6595,20.7235,20.6595,20.7061,58700.0
2006-11-08 14:40:00,35.56,35.57,35.53,35.55,24300.0,20.7002,20.7061,20.6828,20.6944,24300.0
2006-11-08 14:50:00,35.55,35.59,35.55,35.58,27200.0,20.6944,20.7177,20.6944,20.7119,27200.0
2006-11-08 15:00:00,35.58,35.58,35.54,35.54,25800.0,20.7119,20.7119,20.6886,20.6886,25800.0
2006-11-08 15:10:00,35.55,35.57,35.54,35.57,28900.0,20.6944,20.7061,20.6886,20.7061,28900.0
2006-11-08 15:20:00,35.58,35.59,35.56,35.59,28500.0,20.7119,20.7177,20.7002,20.7177,28500.0
2006-11-08 15:30:00,35.59,35.6,35.51,35.51,36900.0,20.7177,20.7235,20.6711,20.6711,36900.0
2006-11-08 15:40:00,35.51,35.52,35.47,35.48,51100.0,20.6711,20.677,20.6479,20.6537,51100.0
2006-11-08 15:50:00,35.48,35.56,35.47,35.54,87200.0,20.6537,20.7002,20.6479,20.6886,87200.0
2006-11-09 09:30:00,35.47,35.52,35.35,35.41,55200.0,20.6479,20.677,20.578,20.6129,55200.0
2006-11-09 09:40:00,35.42,35.52,35.29,35.3,27000.0,20.6187,20.677,20.5431,20.5489,27000.0
2006-11-09 09:50:00,35.29,35.34,35.19,35.33,33600.0,20.5431,20.5722,20.4849,20.5664,33600.0
2006-11-09 10:00:00,35.33,35.41,35.27,35.41,27000.0,20.5664,20.6129,20.5314,20.6129,27000.0
2006-11-09 10:10:00,35.41,35.44,35.39,35.42,17100.0,20.6129,20.6304,20.6013,20.6187,17100.0
2006-11-09 10:20:00,35.42,35.47,35.4,35.41,36300.0,20.6187,20.6479,20.6071,20.6129,36300.0
2006-11-09 10:30:00,35.41,35.41,35.2,35.2,45800.0,20.6129,20.6129,20.4907,20.4907,45800.0
2006-11-09 10:40:00,35.21,35.28,35.2,35.28,24300.0,20.4965,20.5372,20.4907,20.5372,24300.0
2006-11-09 10:50:00,35.28,35.32,35.26,35.3,24500.0,20.5372,20.5605,20.5256,20.5489,24500.0
2006-11-09 11:00:00,35.29,35.29,35.21,35.22,27800.0,20.5431,20.5431,20.4965,20.5023,27800.0
2006-11-09 11:10:00,35.21,35.22,35.17,35.18,26100.0,20.4965,20.5023,20.4732,20.479,26100.0
2006-11-09 11:20:00,35.19,35.19,35.12,35.14,48200.0,20.4849,20.4849,20.4441,20.4558,48200.0
2006-11-09 11:30:00,35.14,35.18,35.05,35.07,109100.0,20.4558,20.479,20.4034,20.415,109100.0
2006-11-09 11:40:00,35.07,35.1,35.0,35.0,45700.0,20.415,20.4325,20.3743,20.3743,45700.0
2006-11-09 11:50:00,35.01,35.09,35.01,35.09,73000.0,20.3801,20.4266,20.3801,20.4266,73000.0
2006-11-09 12:00:00,35.09,35.14,35.09,35.11,40500.0,20.4266,20.4558,20.4266,20.4383,40500.0
2006-11-09 12:10:00,35.12,35.22,35.11,35.19,28800.0,20.4441,20.5023,20.4383,20.4849,28800.0
2006-11-09 12:20:00,35.19,35.22,35.19,35.2,24800.0,20.4849,20.5023,20.4849,20.4907,24800.0
2006-11-09 12:30:00,35.2,35.22,35.17,35.2,21700.0,20.4907,20.5023,20.4732,20.4907,21700.0
2006-11-09 12:40:00,35.18,35.18,35.16,35.18,7500.0,20.479,20.479,20.4674,20.479,7500.0
2006-11-09 12:50:00,35.16,35.19,35.15,35.18,7300.0,20.4674,20.4849,20.4616,20.479,7300.0
2006-11-09 13:00:00,35.18,35.19,35.13,35.13,31600.0,20.479,20.4849,20.4499,20.4499,31600.0
2006-11-09 13:10:00,35.13,35.16,35.11,35.16,88300.0,20.4499,20.4674,20.4383,20.4674,88300.0
2006-11-09 13:20:00,35.16,35.18,35.15,35.18,18500.0,20.4674,20.479,20.4616,20.479,18500.0
2006-11-09 13:30:00,35.18,35.22,35.17,35.22,15500.0,20.479,20.5023,20.4732,20.5023,15500.0
2006-11-09 13:40:00,35.21,35.23,35.21,35.21,19700.0,20.4965,20.5081,20.4965,20.4965,19700.0
2006-11-09 13:50:00,35.21,35.21,35.16,35.16,15100.0,20.4965,20.4965,20.4674,20.4674,15100.0
2006-11-09 14:00:00,35.16,35.18,35.13,35.18,23300.0,20.4674,20.479,20.4499,20.479,23300.0
2006-11-09 14:10:00,35.18,35.18,35.1,35.12,28700.0,20.479,20.479,20.4325,20.4441,28700.0
2006-11-09 14:20:00,35.12,35.16,35.11,35.15,31400.0,20.4441,20.4674,20.4383,20.4616,31400.0
2006-11-09 14:30:00,35.16,35.16,35.12,35.13,17100.0,20.4674,20.4674,20.4441,20.4499,17100.0
2006-11-09 14:40:00,35.13,35.16,35.12,35.13,126400.0,20.4499,20.4674,20.4441,20.4499,126400.0
2006-11-09 14:50:00,35.12,35.12,35.07,35.11,34100.0,20.4441,20.4441,20.415,20.4383,34100.0
2006-11-09 15:00:00,35.1,35.12,35.07,35.07,37700.0,20.4325,20.4441,20.415,20.415,37700.0
2006-11-09 15:10:00,35.07,35.1,35.02,35.1,49000.0,20.415,20.4325,20.3859,20.4325,49000.0
2006-11-09 15:20:00,35.1,35.12,35.0,35.01,76600.0,20.4325,20.4441,20.3743,20.3801,76600.0
2006-11-09 15:30:00,35.02,35.02,34.95,35.0,82500.0,20.3859,20.3859,20.3451,20.3743,82500.0
2006-11-09 15:40:00,35.0,35.0,34.93,34.94,63700.0,20.3743,20.3743,20.3335,20.3393,63700.0
2006-11-09 15:50:00,34.95,35.01,34.94,35.01,124600.0,20.3451,20.3801,20.3393,20.3801,124600.0
2006-11-10 09:30:00,35.06,35.06,34.71,34.86,86900.0,20.4092,20.4092,20.2054,20.2928,86900.0
2006-11-10 09:40:00,34.85,35.0,34.83,34.87,66800.0,20.2869,20.3743,20.2753,20.2986,66800.0
2006-11-10 09:50:00,34.87,34.95,34.8,34.81,78600.0,20.2986,20.3451,20.2578,20.2637,78600.0
2006-11-10 10:00:00,34.8,34.92,34.78,34.81,66500.0,20.2578,20.3277,20.2462,20.2637,66500.0
2006-11-10 10:10:00,34.79,34.95,34.79,34.87,57000.0,20.252,20.3451,20.252,20.2986,57000.0
2006-11-10 10:20:00,34.87,34.95,34.84,34.9,110900.0,20.2986,20.3451,20.2811,20.316,110900.0
2006-11-10 10:30:00,34.9,34.9,34.85,34.87,49300.0,20.316,20.316,20.2869,20.2986,49300.0
2006-11-10 10:40:00,34.87,34.9,34.86,34.88,57600.0,20.2986,20.316,20.2928,20.3044,57600.0
2006-11-10 10:50:00,34.88,34.88,34.85,34.86,31200.0,20.3044,20.3044,20.2869,20.2928,31200.0
2006-11-10 11:00:00,34.86,34.88,34.76,34.87,167600.0,20.2928,20.3044,20.2345,20.2986,167600.0
2006-11-10 11:10:00,34.87,34.91,34.84,34.88,77200.0,20.2986,20.3219,20.2811,20.3044,77200.0
2006-11-10 11:20:00,34.87,35.0,34.87,35.0,49000.0,20.2986,20.3743,20.2986,20.3743,49000.0
2006-11-10 11:30:00,35.0,35.04,34.98,35.03,30200.0,20.3743,20.3975,20.3626,20.3917,30200.0
2006-11-10 11:40:00,35.01,35.02,34.97,34.97,69900.0,20.3801,20.3859,20.3568,20.3568,69900.0
2006-11-10 11:50:00,34.97,34.97,34.87,34.89,19400.0,20.3568,20.3568,20.2986,20.3102,19400.0
2006-11-10 12:00:00,34.89,34.96,34.89,34.94,45600.0,20.3102,20.351,20.3102,20.3393,45600.0
2006-11-10 12:10:00,34.94,34.95,34.92,34.94,13400.0,20.3393,20.3451,20.3277,20.3393,13400.0
2006-11-10 12:20:00,34.94,34.95,34.93,34.95,11200.0,20.3393,20.3451,20.3335,20.3451,11200.0
2006-11-10 12:30:00,34.93,34.97,34.92,34.97,40900.0,20.3335,20.3568,20.3277,20.3568,40900.0
2006-11-10 12:40:00,34.97,34.98,34.92,34.93,43500.0,20.3568,20.3626,20.3277,20.3335,43500.0
2006-11-10 12:50:00,34.93,34.99,34.91,34.92,50300.0,20.3335,20.3684,20.3219,20.3277,50300.0
2006-11-10 13:00:00,34.93,34.93,34.86,34.9,47100.0,20.3335,20.3335,20.2928,20.316,47100.0
2006-11-10 13:10:00,34.9,34.94,34.88,34.94,32400.0,20.316,20.3393,20.3044,20.3393,32400.0
2006-11-10 13:20:00,34.94,34.94,34.91,34.92,27200.0,20.3393,20.3393,20.3219,20.3277,27200.0
2006-11-10 13:30:00,34.91,34.92,34.87,34.88,43700.0,20.3219,20.3277,20.2986,20.3044,43700.0
2006-11-10 13:40:00,34.89,34.91,34.88,34.9,29300.0,20.3102,20.3219,20.3044,20.316,29300.0
2006-11-10 13:50:00,34.9,34.91,34.86,34.88,36200.0,20.316,20.3219,20.2928,20.3044,36200.0
2006-11-10 14:00:00,34.87,34.9,34.86,34.9,39000.0,20.2986,20.316,20.2928,20.316,39000.0
2006-11-10 14:10:00,34.9,34.91,34.87,34.9,32400.0,20.316,20.3219,20.2986,20.316,32400.0
2006-11-10 14:20:00,34.89,34.91,34.87,34.9,29600.0,20.3102,20.3219,20.2986,20.316,29600.0
2006-11-10 14:30:00,34.9,34.91,34.89,34.91,35000.0,20.316,20.3219,20.3102,20.3219,35000.0
2006-11-10 14:40:00,34.91,34.99,34.9,34.97,47000.0,20.3219,20.3684,20.316,20.3568,47000.0
2006-11-10 14:50:00,34.98,35.05,34.97,35.01,63200.0,20.3626,20.4034,20.3568,20.3801,63200.0
2006-11-10 15:00:00,35.0,35.02,34.98,34.98,36400.0,20.3743,20.3859,20.3626,20.3626,36400.0
2006-11-10 15:10:00,34.98,35.03,34.97,35.0,53500.0,20.3626,20.3917,20.3568,20.3743,53500.0
2006-11-10 15:20:00,35.0,35.04,34.98,35.0,58400.0,20.3743,20.3975,20.3626,20.3743,58400.0
2006-11-10 15:30:00,34.99,35.03,34.94,34.96,45800.0,20.3684,20.3917,20.3393,20.351,45800.0
2006-11-10 15:40:00,34.96,34.98,34.92,34.98,58800.0,20.351,20.3626,20.3277,20.3626,58800.0
2006-11-10 15:50:00,34.98,35.04,34.81,35.0,111400.0,20.3626,20.3975,20.2637,20.3743,111400.0
2006-11-13 09:30:00,34.82,34.96,34.74,34.96,55400.0,20.2695,20.351,20.2229,20.351,55400.0
2006-11-13 09:40:00,34.96,34.97,34.91,34.94,19000.0,20.351,20.3568,20.3219,20.3393,19000.0
2006-11-13 09:50:00,34.93,34.99,34.89,34.94,22100.0,20.3335,20.3684,20.3102,20.3393,22100.0
2006-11-13 10:00:00,34.94,35.02,34.94,35.01,28600.0,20.3393,20.3859,20.3393,20.3801,28600.0
2006-11-13 10:10:00,35.02,35.08,35.0,35.05,38300.0,20.3859,20.4208,20.3743,20.4034,38300.0
2006-11-13 10:20:00,35.04,35.1,35.01,35.09,22000.0,20.3975,20.4325,20.3801,20.4266,22000.0
2006-11-13 10:30:00,35.08,35.08,35.04,35.05,28900.0,20.4208,20.4208,20.3975,20.4034,28900.0
2006-11-13 10:40:00,35.04,35.07,35.03,35.07,21100.0,20.3975,20.415,20.3917,20.415,21100.0
2006-11-13 10:50:00,35.06,35.11,35.04,35.04,27500.0,20.4092,20.4383,20.3975,20.3975,27500.0
2006-11-13 11:00:00,35.06,35.09,35.03,35.05,33000.0,20.4092,20.4266,20.3917,20.4034,33000.0
2006-11-13 11:10:00,35.05,35.05,34.96,34.99,27500.0,20.4034,20.4034,20.351,20.3684,27500.0
2006-11-13 11:20:00,35.0,35.01,34.95,34.98,38200.0,20.3743,20.3801,20.3451,20.3626,38200.0
2006-11-13 11:30:00,34.97,35.0,34.95,34.95,14000.0,20.3568,20.3743,20.3451,20.3451,14000.0
2006-11-13 11:40:00,34.94,34.95,34.89,34.91,17900.0,20.3393,20.3451,20.3102,20.3219,17900.0
2006-11-13 11:50:00,34.89,34.97,34.89,34.94,22400.0,20.3102,20.3568,20.3102,20.3393,22400.0
2006-11-13 12:00:00,34.94,34.95,34.9,34.92,16300.0,20.3393,20.3451,20.316,20.3277,16300.0
2006-11-13 12:10:00,34.93,34.94,34.89,34.9,30400.0,20.3335,20.3393,20.3102,20.316,30400.0
2006-11-13 12:20:00,34.91,34.96,34.88,34.95,30500.0,20.3219,20.351,20.3044,20.3451,30500.0
2006-11-13 12:30:00,34.95,35.01,34.95,34.96,39400.0,20.3451,20.3801,20.3451,20.351,39400.0
2006-11-13 12:40:00,34.96,35.01,34.88,34.88,21600.0,20.351,20.3801,20.3044,20.3044,21600.0
2006-11-13 12:50:00,34.91,34.96,34.91,34.92,36600.0,20.3219,20.351,20.3219,20.3277,36600.0
2006-11-13 13:00:00,34.91,34.97,34.91,34.97,34900.0,20.3219,20.3568,20.3219,20.3568,34900.0
2006-11-13 13:10:00,34.96,35.0,34.95,34.96,15900.0,20.351,20.3743,20.3451,20.351,15900.0
2006-11-13 13:20:00,34.97,34.97,34.94,34.94,16300.0,20.3568,20.3568,20.3393,20.3393,16300.0
2006-11-13 13:30:00,34.94,34.97,34.9,34.97,42700.0,20.3393,20.3568,20.316,20.3568,42700.0
2006-11-13 13:40:00,34.97,34.99,34.95,34.97,19300.0,20.3568,20.3684,20.3451,20.3568,19300.0
2006-11-13 13:50:00,34.96,35.02,34.96,34.99,34000.0,20.351,20.3859,20.351,20.3684,34000.0
2006-11-13 14:00:00,34.99,35.01,34.96,35.0,29500.0,20.3684,20.3801,20.351,20.3743,29500.0
2006-11-13 14:10:00,35.0,35.0,34.94,34.99,29600.0,20.3743,20.3743,20.3393,20.3684,29600.0
2006-11-13 14:20:00,34.99,35.01,34.97,34.99,45400.0,20.3684,20.3801,20.3568,20.3684,45400.0
2006-11-13 14:30:00,35.0,35.03,34.97,34.97,48000.0,20.3743,20.3917,20.3568,20.3568,48000.0
2006-11-13 14:40:00,34.98,35.0,34.92,34.99,30700.0,20.3626,20.3743,20.3277,20.3684,30700.0
2006-11-13 14:50:00,34.98,35.01,34.95,34.99,32900.0,20.3626,20.3801,20.3451,20.3684,32900.0
2006-11-13 15:00:00,35.0,35.0,34.97,34.98,22200.0,20.3743,20.3743,20.3568,20.3626,22200.0
2006-11-13 15:10:00,34.98,34.98,34.93,34.93,10400.0,20.3626,20.3626,20.3335,20.3335,10400.0
2006-11-13 15:20:00,34.93,34.96,34.91,34.93,26800.0,20.3335,20.351,20.3219,20.3335,26800.0
2006-11-13 15:30:00,34.94,34.95,34.9,34.91,24200.0,20.3393,20.3451,20.316,20.3219,24200.0
2006-11-13 15:40:00,34.9,34.94,34.9,34.93,35300.0,20.316,20.3393,20.316,20.3335,35300.0
2006-11-13 15:50:00,34.94,34.98,34.92,34.95,64500.0,20.3393,20.3626,20.3277,20.3451,64500.0
2006-11-14 09:30:00,34.96,35.09,34.95,35.01,61900.0,20.351,20.4266,20.3451,20.3801,61900.0
2006-11-14 09:40:00,35.01,35.02,34.96,34.98,49300.0,20.3801,20.3859,20.351,20.3626,49300.0
2006-11-14 09:50:00,34.97,35.0,34.95,34.99,37600.0,20.3568,20.3743,20.3451,20.3684,37600.0
2006-11-14 10:00:00,34.99,35.22,34.99,35.18,88800.0,20.3684,20.5023,20.3684,20.479,88800.0
2006-11-14 10:10:00,35.18,35.21,35.12,35.13,45600.0,20.479,20.4965,20.4441,20.4499,45600.0
2006-11-14 10:20:00,35.13,35.13,35.11,35.12,33800.0,20.4499,20.4499,20.4383,20.4441,33800.0
2006-11-14 10:30:00,35.12,35.23,35.12,35.18,45400.0,20.4441,20.5081,20.4441,20.479,45400.0
2006-11-14 10:40:00,35.18,35.18,35.07,35.07,24900.0,20.479,20.479,20.415,20.415,24900.0
2006-11-14 10:50:00,35.09,35.18,35.09,35.18,23600.0,20.4266,20.479,20.4266,20.479,23600.0
2006-11-14 11:00:00,35.18,35.27,35.17,35.27,58100.0,20.479,20.5314,20.4732,20.5314,58100.0
2006-11-14 11:10:00,35.27,35.3,35.26,35.3,19800.0,20.5314,20.5489,20.5256,20.5489,19800.0
2006-11-14 11:20:00,35.29,35.29,35.27,35.28,20700.0,20.5431,20.5431,20.5314,20.5372,20700.0
2006-11-14 11:30:00,35.28,35.3,35.26,35.28,26100.0,20.5372,20.5489,20.5256,20.5372,26100.0
2006-11-14 11:40:00,35.28,35.29,35.27,35.27,25900.0,20.5372,20.5431,20.5314,20.5314,25900.0
2006-11-14 11:50:00,35.26,35.26,35.23,35.23,26300.0,20.5256,20.5256,20.5081,20.5081,26300.0
2006-11-14 12:00:00,35.23,35.24,35.18,35.19,52600.0,20.5081,20.514,20.479,20.4849,52600.0
2006-11-14 12:10:00,35.19,35.2,35.15,35.16,39200.0,20.4849,20.4907,20.4616,20.4674,39200.0
2006-11-14 12:20:00,35.17,35.17,35.07,35.08,49100.0,20.4732,20.4732,20.415,20.4208,49100.0
2006-11-14 12:30:00,35.07,35.1,35.05,35.06,32900.0,20.415,20.4325,20.4034,20.4092,32900.0
2006-11-14 12:40:00,35.06,35.07,35.04,35.04,35600.0,20.4092,20.415,20.3975,20.3975,35600.0
2006-11-14 12:50:00,35.03,35.05,35.01,35.02,35000.0,20.3917,20.4034,20.3801,20.3859,35000.0
2006-11-14 13:00:00,35.02,35.03,35.01,35.02,31400.0,20.3859,20.3917,20.3801,20.3859,31400.0
2006-11-14 13:10:00,35.02,35.04,34.99,35.02,44000.0,20.3859,20.3975,20.3684,20.3859,44000.0
2006-11-14 13:20:00,35.02,35.04,35.0,35.01,31300.0,20.3859,20.3975,20.3743,20.3801,31300.0
2006-11-14 13:30:00,35.02,35.03,34.99,35.01,49300.0,20.3859,20.3917,20.3684,20.3801,49300.0
2006-11-14 13:40:00,35.01,35.03,35.0,35.02,21500.0,20.3801,20.3917,20.3743,20.3859,21500.0
2006-11-14 13:50:00,35.01,35.02,34.99,35.01,18700.0,20.3801,20.3859,20.3684,20.3801,18700.0
2006-11-14 14:00:00,35.01,35.03,35.0,35.02,33500.0,20.3801,20.3917,20.3743,20.3859,33500.0
2006-11-14 14:10:00,35.02,35.03,34.98,34.98,45600.0,20.3859,20.3917,20.3626,20.3626,45600.0
2006-11-14 14:20:00,34.99,35.04,34.97,35.04,56400.0,20.3684,20.3975,20.3568,20.3975,56400.0
2006-11-14 14:30:00,35.04,35.05,34.99,35.04,35200.0,20.3975,20.4034,20.3684,20.3975,35200.0
2006-11-14 14:40:00,35.04,35.21,35.04,35.19,72400.0,20.3975,20.4965,20.3975,20.4849,72400.0
2006-11-14 14:50:00,35.19,35.22,35.16,35.19,44700.0,20.4849,20.5023,20.4674,20.4849,44700.0
2006-11-14 15:00:00,35.19,35.25,35.19,35.22,68600.0,20.4849,20.5198,20.4849,20.5023,68600.0
2006-11-14 15:10:00,35.22,35.22,35.09,35.1,73500.0,20.5023,20.5023,20.4266,20.4325,73500.0
2006-11-14 15:20:00,35.11,35.15,35.07,35.07,81800.0,20.4383,20.4616,20.415,20.415,81800.0
2006-11-14 15:30:00,35.07,35.12,35.06,35.09,117000.0,20.415,20.4441,20.4092,20.4266,117000.0
2006-11-14 15:40:00,35.09,35.1,35.03,35.04,137100.0,20.4266,20.4325,20.3917,20.3975,137100.0
2006-11-14 15:50:00,35.05,35.11,35.03,35.07,294100.0,20.4034,20.4383,20.3917,20.415,294100.0
2006-11-15 09:30:00,35.05,35.24,35.05,35.22,79800.0,20.4034,20.514,20.4034,20.5023,79800.0
2006-11-15 09:40:00,35.23,35.25,35.19,35.24,63600.0,20.5081,20.5198,20.4849,20.514,63600.0
2006-11-15 09:50:00,35.24,35.34,35.24,35.29,63000.0,20.514,20.5722,20.514,20.5431,63000.0
2006-11-15 10:00:00,35.29,35.33,35.26,35.28,46100.0,20.5431,20.5664,20.5256,20.5372,46100.0
2006-11-15 10:10:00,35.27,35.31,35.25,35.26,54000.0,20.5314,20.5547,20.5198,20.5256,54000.0
2006-11-15 10:20:00,35.26,35.33,35.26,35.32,38800.0,20.5256,20.5664,20.5256,20.5605,38800.0
2006-11-15 10:30:00,35.32,35.32,35.28,35.32,40100.0,20.5605,20.5605,20.5372,20.5605,40100.0
2006-11-15 10:40:00,35.32,35.35,35.29,35.35,33700.0,20.5605,20.578,20.5431,20.578,33700.0
2006-11-15 10:50:00,35.34,9000.0,35.34,35.4,35400.0,20.5722,5239.0941,20.5722,20.6071,35400.0
2006-11-15 11:00:00,35.4,35.5,35.39,35.47,41900.0,20.6071,20.6653,20.6013,20.6479,41900.0
2006-11-15 11:10:00,35.48,35.51,35.45,35.51,52800.0,20.6537,20.6711,20.6362,20.6711,52800.0
2006-11-15 11:20:00,35.51,35.54,35.49,35.51,40500.0,20.6711,20.6886,20.6595,20.6711,40500.0
2006-11-15 11:30:00,35.51,35.58,35.51,35.53,53400.0,20.6711,20.7119,20.6711,20.6828,53400.0
2006-11-15 11:40:00,35.53,35.61,35.53,35.55,53500.0,20.6828,20.7293,20.6828,20.6944,53500.0
2006-11-15 11:50:00,35.55,35.59,35.54,35.59,24800.0,20.6944,20.7177,20.6886,20.7177,24800.0
2006-11-15 12:00:00,35.59,35.6,35.57,35.59,18500.0,20.7177,20.7235,20.7061,20.7177,18500.0
2006-11-15 12:10:00,35.57,35.62,35.57,35.58,34300.0,20.7061,20.7352,20.7061,20.7119,34300.0
2006-11-15 12:20:00,35.59,35.61,35.59,35.6,26700.0,20.7177,20.7293,20.7177,20.7235,26700.0
2006-11-15 12:30:00,35.6,35.63,35.59,35.63,21500.0,20.7235,20.741,20.7177,20.741,21500.0
2006-11-15 12:40:00,35.63,35.64,35.6,35.61,35600.0,20.741,20.7468,20.7235,20.7293,35600.0
2006-11-15 12:50:00,35.61,35.62,35.6,35.61,27200.0,20.7293,20.7352,20.7235,20.7293,27200.0
2006-11-15 13:00:00,35.61,35.62,35.6,35.61,30700.0,20.7293,20.7352,20.7235,20.7293,30700.0
2006-11-15 13:10:00,35.61,35.62,35.6,35.62,35300.0,20.7293,20.7352,20.7235,20.7352,35300.0
2006-11-15 13:20:00,35.61,35.63,35.59,35.61,30900.0,20.7293,20.741,20.7177,20.7293,30900.0
2006-11-15 13:30:00,35.62,35.65,35.62,35.65,27200.0,20.7352,20.7526,20.7352,20.7526,27200.0
2006-11-15 13:40:00,35.65,35.67,35.63,35.66,34900.0,20.7526,20.7643,20.741,20.7585,34900.0
2006-11-15 13:50:00,35.65,35.72,35.65,35.7,42500.0,20.7526,20.7934,20.7526,20.7817,42500.0
2006-11-15 14:00:00,35.7,35.74,35.62,35.68,71100.0,20.7817,20.805,20.7352,20.7701,71100.0
2006-11-15 14:10:00,35.69,35.73,35.68,35.71,36900.0,20.7759,20.7992,20.7701,20.7876,36900.0
2006-11-15 14:20:00,35.71,35.72,35.68,35.7,46800.0,20.7876,20.7934,20.7701,20.7817,46800.0
2006-11-15 14:30:00,35.7,35.75,35.68,35.69,92400.0,20.7817,20.8108,20.7701,20.7759,92400.0
2006-11-15 14:40:00,35.68,35.69,35.59,35.6,62100.0,20.7701,20.7759,20.7177,20.7235,62100.0
2006-11-15 14:50:00,35.6,35.68,35.59,35.68,58300.0,20.7235,20.7701,20.7177,20.7701,58300.0
2006-11-15 15:00:00,35.68,35.7,35.67,35.69,59500.0,20.7701,20.7817,20.7643,20.7759,59500.0
2006-11-15 15:10:00,35.68,35.76,35.68,35.75,75000.0,20.7701,20.8167,20.7701,20.8108,75000.0
2006-11-15 15:20:00,35.75,35.77,35.73,35.75,78400.0,20.8108,20.8225,20.7992,20.8108,78400.0
2006-11-15 15:30:00,35.74,35.75,35.7,35.71,64600.0,20.805,20.8108,20.7817,20.7876,64600.0
2006-11-15 15:40:00,35.7,35.7,35.63,35.66,109500.0,20.7817,20.7817,20.741,20.7585,109500.0
2006-11-15 15:50:00,35.66,35.77,35.66,35.75,180300.0,20.7585,20.8225,20.7585,20.8108,180300.0
2006-11-16 09:30:00,35.64,35.7,35.49,35.49,94700.0,20.7468,20.7817,20.6595,20.6595,94700.0
2006-11-16 09:40:00,35.46,35.52,35.3,35.34,132000.0,20.642,20.677,20.5489,20.5722,132000.0
2006-11-16 09:50:00,35.32,35.43,35.3,35.35,162800.0,20.5605,20.6246,20.5489,20.578,162800.0
2006-11-16 10:00:00,35.35,35.41,35.27,35.27,111600.0,20.578,20.6129,20.5314,20.5314,111600.0
2006-11-16 10:10:00,35.28,35.31,35.27,35.27,33900.0,20.5372,20.5547,20.5314,20.5314,33900.0
2006-11-16 10:20:00,35.27,35.28,35.25,35.26,43600.0,20.5314,20.5372,20.5198,20.5256,43600.0
2006-11-16 10:30:00,35.26,35.3,35.24,35.26,95600.0,20.5256,20.5489,20.514,20.5256,95600.0
2006-11-16 10:40:00,35.26,35.26,35.23,35.25,38900.0,20.5256,20.5256,20.5081,20.5198,38900.0
2006-11-16 10:50:00,35.25,35.29,35.25,35.26,55900.0,20.5198,20.5431,20.5198,20.5256,55900.0
2006-11-16 11:00:00,35.26,35.26,35.21,35.21,36800.0,20.5256,20.5256,20.4965,20.4965,36800.0
2006-11-16 11:10:00,35.21,35.24,35.19,35.23,58000.0,20.4965,20.514,20.4849,20.5081,58000.0
2006-11-16 11:20:00,35.24,35.24,35.2,35.2,45000.0,20.514,20.514,20.4907,20.4907,45000.0
2006-11-16 11:30:00,35.21,35.23,35.19,35.21,44600.0,20.4965,20.5081,20.4849,20.4965,44600.0
2006-11-16 11:40:00,35.22,35.3,35.22,35.3,45300.0,20.5023,20.5489,20.5023,20.5489,45300.0
2006-11-16 11:50:00,35.3,35.31,35.25,35.27,68300.0,20.5489,20.5547,20.5198,20.5314,68300.0
2006-11-16 12:00:00,35.27,35.3,35.25,35.29,27000.0,20.5314,20.5489,20.5198,20.5431,27000.0
2006-11-16 12:10:00,35.29,35.3,35.25,35.27,15900.0,20.5431,20.5489,20.5198,20.5314,15900.0
2006-11-16 12:20:00,35.28,35.28,35.25,35.26,8500.0,20.5372,20.5372,20.5198,20.5256,8500.0
2006-11-16 12:30:00,35.27,35.38,35.26,35.38,46100.0,20.5314,20.5955,20.5256,20.5955,46100.0
2006-11-16 12:40:00,35.38,35.4,35.37,35.4,24400.0,20.5955,20.6071,20.5896,20.6071,24400.0
2006-11-16 12:50:00,35.39,35.41,35.39,35.4,20300.0,20.6013,20.6129,20.6013,20.6071,20300.0
2006-11-16 13:00:00,35.39,35.42,35.39,35.41,40100.0,20.6013,20.6187,20.6013,20.6129,40100.0
2006-11-16 13:10:00,35.42,35.42,35.38,35.41,14700.0,20.6187,20.6187,20.5955,20.6129,14700.0
2006-11-16 13:20:00,35.39,35.41,35.38,35.41,17800.0,20.6013,20.6129,20.5955,20.6129,17800.0
2006-11-16 13:30:00,35.41,35.43,35.4,35.42,15800.0,20.6129,20.6246,20.6071,20.6187,15800.0
2006-11-16 13:40:00,35.43,35.44,35.41,35.44,17700.0,20.6246,20.6304,20.6129,20.6304,17700.0
2006-11-16 13:50:00,35.42,35.48,35.41,35.46,57800.0,20.6187,20.6537,20.6129,20.642,57800.0
2006-11-16 14:00:00,35.45,35.51,35.45,35.49,54600.0,20.6362,20.6711,20.6362,20.6595,54600.0
2006-11-16 14:10:00,35.49,35.51,35.46,35.49,43200.0,20.6595,20.6711,20.642,20.6595,43200.0
2006-11-16 14:20:00,35.49,35.51,35.47,35.48,27300.0,20.6595,20.6711,20.6479,20.6537,27300.0
2006-11-16 14:30:00,35.49,35.51,35.45,35.46,51800.0,20.6595,20.6711,20.6362,20.642,51800.0
2006-11-16 14:40:00,35.46,35.49,35.43,35.44,72100.0,20.642,20.6595,20.6246,20.6304,72100.0
2006-11-16 14:50:00,35.43,35.47,35.43,35.44,28700.0,20.6246,20.6479,20.6246,20.6304,28700.0
2006-11-16 15:00:00,35.44,35.48,35.41,35.44,27400.0,20.6304,20.6537,20.6129,20.6304,27400.0
2006-11-16 15:10:00,35.45,35.46,35.39,35.41,81100.0,20.6362,20.642,20.6013,20.6129,81100.0
2006-11-16 15:20:00,35.4,35.41,35.37,35.39,54000.0,20.6071,20.6129,20.5896,20.6013,54000.0
2006-11-16 15:30:00,35.39,35.42,35.39,35.4,70000.0,20.6013,20.6187,20.6013,20.6071,70000.0
2006-11-16 15:40:00,35.4,35.4,35.32,35.33,70000.0,20.6071,20.6071,20.5605,20.5664,70000.0
2006-11-16 15:50:00,35.33,35.36,35.3,35.34,76700.0,20.5664,20.5838,20.5489,20.5722,76700.0
2006-11-17 09:30:00,35.31,35.35,35.21,35.31,393900.0,20.5547,20.578,20.4965,20.5547,393900.0
2006-11-17 09:40:00,35.31,35.34,35.28,35.32,23700.0,20.5547,20.5722,20.5372,20.5605,23700.0
2006-11-17 09:50:00,35.32,35.4,35.29,35.4,22200.0,20.5605,20.6071,20.5431,20.6071,22200.0
2006-11-17 10:00:00,35.4,35.45,35.32,35.33,26300.0,20.6071,20.6362,20.5605,20.5664,26300.0
2006-11-17 10:10:00,35.33,35.33,35.25,35.26,16600.0,20.5664,20.5664,20.5198,20.5256,16600.0
2006-11-17 10:20:00,35.26,35.27,35.17,35.17,18400.0,20.5256,20.5314,20.4732,20.4732,18400.0
2006-11-17 10:30:00,35.19,35.25,35.17,35.22,18000.0,20.4849,20.5198,20.4732,20.5023,18000.0
2006-11-17 10:40:00,35.23,35.25,35.18,35.19,32600.0,20.5081,20.5198,20.479,20.4849,32600.0
2006-11-17 10:50:00,35.19,35.19,35.1,35.11,24000.0,20.4849,20.4849,20.4325,20.4383,24000.0
2006-11-17 11:00:00,35.1,35.2,35.09,35.18,30600.0,20.4325,20.4907,20.4266,20.479,30600.0
2006-11-17 11:10:00,35.16,35.18,35.15,35.17,18600.0,20.4674,20.479,20.4616,20.4732,18600.0
2006-11-17 11:20:00,35.18,35.18,35.13,35.17,140500.0,20.479,20.479,20.4499,20.4732,140500.0
2006-11-17 11:30:00,35.16,35.17,35.13,35.15,15600.0,20.4674,20.4732,20.4499,20.4616,15600.0
2006-11-17 11:40:00,35.15,35.16,35.1,35.11,36000.0,20.4616,20.4674,20.4325,20.4383,36000.0
2006-11-17 11:50:00,35.11,35.13,35.08,35.1,25500.0,20.4383,20.4499,20.4208,20.4325,25500.0
2006-11-17 12:00:00,35.11,35.12,35.1,35.12,12400.0,20.4383,20.4441,20.4325,20.4441,12400.0
2006-11-17 12:10:00,35.12,35.13,35.1,35.11,19900.0,20.4441,20.4499,20.4325,20.4383,19900.0
2006-11-17 12:20:00,35.11,35.13,35.08,35.08,23000.0,20.4383,20.4499,20.4208,20.4208,23000.0
2006-11-17 12:30:00,35.08,35.16,35.08,35.13,45800.0,20.4208,20.4674,20.4208,20.4499,45800.0
2006-11-17 12:40:00,35.12,35.13,35.09,35.11,22400.0,20.4441,20.4499,20.4266,20.4383,22400.0
2006-11-17 12:50:00,35.11,35.12,35.08,35.08,19500.0,20.4383,20.4441,20.4208,20.4208,19500.0
2006-11-17 13:00:00,35.08,35.13,35.07,35.12,22800.0,20.4208,20.4499,20.415,20.4441,22800.0
2006-11-17 13:10:00,35.12,35.14,35.1,35.14,22100.0,20.4441,20.4558,20.4325,20.4558,22100.0
2006-11-17 13:20:00,35.14,35.14,35.12,35.12,42000.0,20.4558,20.4558,20.4441,20.4441,42000.0
2006-11-17 13:30:00,35.12,35.18,35.12,35.17,33800.0,20.4441,20.479,20.4441,20.4732,33800.0
2006-11-17 13:40:00,35.18,35.18,35.13,35.14,19700.0,20.479,20.479,20.4499,20.4558,19700.0
2006-11-17 13:50:00,35.13,35.16,35.13,35.16,12900.0,20.4499,20.4674,20.4499,20.4674,12900.0
2006-11-17 14:00:00,35.16,35.17,35.13,35.15,97800.0,20.4674,20.4732,20.4499,20.4616,97800.0
2006-11-17 14:10:00,35.17,35.2,35.15,35.16,15600.0,20.4732,20.4907,20.4616,20.4674,15600.0
2006-11-17 14:20:00,35.17,35.17,35.13,35.13,15200.0,20.4732,20.4732,20.4499,20.4499,15200.0
2006-11-17 14:30:00,35.13,35.15,35.12,35.12,20000.0,20.4499,20.4616,20.4441,20.4441,20000.0
2006-11-17 14:40:00,35.12,35.14,35.1,35.13,25100.0,20.4441,20.4558,20.4325,20.4499,25100.0
2006-11-17 14:50:00,35.13,35.14,35.1,35.13,25200.0,20.4499,20.4558,20.4325,20.4499,25200.0
2006-11-17 15:00:00,35.12,35.18,35.12,35.18,24400.0,20.4441,20.479,20.4441,20.479,24400.0
2006-11-17 15:10:00,35.17,35.17,35.13,35.13,18300.0,20.4732,20.4732,20.4499,20.4499,18300.0
2006-11-17 15:20:00,35.14,35.14,35.1,35.11,18900.0,20.4558,20.4558,20.4325,20.4383,18900.0
2006-11-17 15:30:00,35.11,35.2,35.11,35.19,49500.0,20.4383,20.4907,20.4383,20.4849,49500.0
2006-11-17 15:40:00,35.19,35.22,35.18,35.22,37000.0,20.4849,20.5023,20.479,20.5023,37000.0
2006-11-17 15:50:00,35.21,35.22,35.18,35.19,49900.0,20.4965,20.5023,20.479,20.4849,49900.0
2006-11-20 09:30:00,35.22,35.54,35.15,35.53,95000.0,20.5023,20.6886,20.4616,20.6828,95000.0
2006-11-20 09:40:00,35.53,35.59,35.43,35.56,61600.0,20.6828,20.7177,20.6246,20.7002,61600.0
2006-11-20 09:50:00,35.57,35.59,35.47,35.53,62600.0,20.7061,20.7177,20.6479,20.6828,62600.0
2006-11-20 10:00:00,35.53,35.58,35.51,35.58,90500.0,20.6828,20.7119,20.6711,20.7119,90500.0
2006-11-20 10:10:00,35.59,35.75,35.57,35.71,81200.0,20.7177,20.8108,20.7061,20.7876,81200.0
2006-11-20 10:20:00,35.72,35.78,35.7,35.77,59300.0,20.7934,20.8283,20.7817,20.8225,59300.0
2006-11-20 10:30:00,35.76,35.82,35.76,35.8,49200.0,20.8167,20.8516,20.8167,20.84,49200.0
2006-11-20 10:40:00,35.8,35.82,35.75,35.75,45800.0,20.84,20.8516,20.8108,20.8108,45800.0
2006-11-20 10:50:00,35.76,35.81,35.73,35.76,51000.0,20.8167,20.8458,20.7992,20.8167,51000.0
2006-11-20 11:00:00,35.76,35.77,35.7,35.71,44500.0,20.8167,20.8225,20.7817,20.7876,44500.0
2006-11-20 11:10:00,35.71,35.73,35.6,35.61,51200.0,20.7876,20.7992,20.7235,20.7293,51200.0
2006-11-20 11:20:00,35.6,35.65,35.58,35.63,66900.0,20.7235,20.7526,20.7119,20.741,66900.0
2006-11-20 11:30:00,35.64,35.71,35.64,35.68,67200.0,20.7468,20.7876,20.7468,20.7701,67200.0
2006-11-20 11:40:00,35.68,35.72,35.67,35.72,33800.0,20.7701,20.7934,20.7643,20.7934,33800.0
2006-11-20 11:50:00,35.72,35.82,35.71,35.81,158000.0,20.7934,20.8516,20.7876,20.8458,158000.0
2006-11-20 12:00:00,35.81,35.87,35.8,35.84,41100.0,20.8458,20.8807,20.84,20.8632,41100.0
2006-11-20 12:10:00,35.84,35.86,35.83,35.85,35500.0,20.8632,20.8749,20.8574,20.8691,35500.0
2006-11-20 12:20:00,35.86,35.87,35.84,35.86,23300.0,20.8749,20.8807,20.8632,20.8749,23300.0
2006-11-20 12:30:00,35.86,35.87,35.82,35.87,29800.0,20.8749,20.8807,20.8516,20.8807,29800.0
2006-11-20 12:40:00,35.87,35.87,35.84,35.85,24400.0,20.8807,20.8807,20.8632,20.8691,24400.0
2006-11-20 12:50:00,35.86,35.88,35.84,35.88,25800.0,20.8749,20.8865,20.8632,20.8865,25800.0
2006-11-20 13:00:00,35.88,35.88,35.8,35.84,37400.0,20.8865,20.8865,20.84,20.8632,37400.0
2006-11-20 13:10:00,35.84,35.87,35.84,35.85,33800.0,20.8632,20.8807,20.8632,20.8691,33800.0
2006-11-20 13:20:00,35.85,35.86,35.84,35.86,19300.0,20.8691,20.8749,20.8632,20.8749,19300.0
2006-11-20 13:30:00,35.86,35.87,35.84,35.84,47900.0,20.8749,20.8807,20.8632,20.8632,47900.0
2006-11-20 13:40:00,35.84,35.85,35.8,35.83,45500.0,20.8632,20.8691,20.84,20.8574,45500.0
2006-11-20 13:50:00,35.82,35.84,35.81,35.81,54200.0,20.8516,20.8632,20.8458,20.8458,54200.0
2006-11-20 14:00:00,35.8,35.8,35.73,35.75,30800.0,20.84,20.84,20.7992,20.8108,30800.0
2006-11-20 14:10:00,35.75,35.75,35.71,35.71,31200.0,20.8108,20.8108,20.7876,20.7876,31200.0
2006-11-20 14:20:00,35.72,35.74,35.7,35.73,90500.0,20.7934,20.805,20.7817,20.7992,90500.0
2006-11-20 14:30:00,35.72,35.76,35.72,35.75,45400.0,20.7934,20.8167,20.7934,20.8108,45400.0
2006-11-20 14:40:00,35.75,35.76,35.7,35.74,41400.0,20.8108,20.8167,20.7817,20.805,41400.0
2006-11-20 14:50:00,35.74,35.78,35.74,35.77,46400.0,20.805,20.8283,20.805,20.8225,46400.0
2006-11-20 15:00:00,35.76,35.77,35.7,35.71,32700.0,20.8167,20.8225,20.7817,20.7876,32700.0
2006-11-20 15:10:00,35.72,35.75,35.7,35.75,35000.0,20.7934,20.8108,20.7817,20.8108,35000.0
2006-11-20 15:20:00,35.75,35.8,35.74,35.78,71900.0,20.8108,20.84,20.805,20.8283,71900.0
2006-11-20 15:30:00,35.78,35.81,35.76,35.8,50900.0,20.8283,20.8458,20.8167,20.84,50900.0
2006-11-20 15:40:00,35.78,35.81,35.77,35.79,65900.0,20.8283,20.8458,20.8225,20.8341,65900.0
2006-11-20 15:50:00,35.8,35.82,35.77,35.77,113700.0,20.84,20.8516,20.8225,20.8225,113700.0
2006-11-21 09:30:00,35.54,35.6,35.41,35.49,94700.0,20.6886,20.7235,20.6129,20.6595,94700.0
2006-11-21 09:40:00,35.48,35.5,35.42,35.43,27600.0,20.6537,20.6653,20.6187,20.6246,27600.0
2006-11-21 09:50:00,35.42,35.43,35.38,35.39,30200.0,20.6187,20.6246,20.5955,20.6013,30200.0
2006-11-21 10:00:00,35.38,35.49,35.36,35.36,55400.0,20.5955,20.6595,20.5838,20.5838,55400.0
2006-11-21 10:10:00,35.36,35.4,35.35,35.38,18900.0,20.5838,20.6071,20.578,20.5955,18900.0
2006-11-21 10:20:00,35.39,35.4,35.35,35.38,25400.0,20.6013,20.6071,20.578,20.5955,25400.0
2006-11-21 10:30:00,35.38,35.4,35.32,35.32,32300.0,20.5955,20.6071,20.5605,20.5605,32300.0
2006-11-21 10:40:00,35.33,35.36,35.32,35.34,24200.0,20.5664,20.5838,20.5605,20.5722,24200.0
2006-11-21 10:50:00,35.33,35.33,35.17,35.21,51100.0,20.5664,20.5664,20.4732,20.4965,51100.0
2006-11-21 11:00:00,35.21,35.22,35.16,35.17,51800.0,20.4965,20.5023,20.4674,20.4732,51800.0
2006-11-21 11:10:00,35.17,35.22,35.16,35.21,31600.0,20.4732,20.5023,20.4674,20.4965,31600.0
2006-11-21 11:20:00,35.21,35.24,35.18,35.24,46600.0,20.4965,20.514,20.479,20.514,46600.0
2006-11-21 11:30:00,35.24,35.27,35.22,35.23,31700.0,20.514,20.5314,20.5023,20.5081,31700.0
2006-11-21 11:40:00,35.23,35.23,35.17,35.18,13700.0,20.5081,20.5081,20.4732,20.479,13700.0
2006-11-21 11:50:00,35.18,35.2,35.14,35.18,37500.0,20.479,20.4907,20.4558,20.479,37500.0
2006-11-21 12:00:00,35.17,35.19,35.16,35.18,14800.0,20.4732,20.4849,20.4674,20.479,14800.0
2006-11-21 12:10:00,35.19,35.19,35.13,35.13,22100.0,20.4849,20.4849,20.4499,20.4499,22100.0
2006-11-21 12:20:00,35.13,35.17,35.13,35.17,27600.0,20.4499,20.4732,20.4499,20.4732,27600.0
2006-11-21 12:30:00,35.18,35.19,35.16,35.17,23700.0,20.479,20.4849,20.4674,20.4732,23700.0
2006-11-21 12:40:00,35.17,35.22,35.16,35.18,23400.0,20.4732,20.5023,20.4674,20.479,23400.0
2006-11-21 12:50:00,35.18,35.2,35.16,35.18,19900.0,20.479,20.4907,20.4674,20.479,19900.0
2006-11-21 13:00:00,35.18,35.18,35.14,35.15,22600.0,20.479,20.479,20.4558,20.4616,22600.0
2006-11-21 13:10:00,35.15,35.17,35.13,35.16,16500.0,20.4616,20.4732,20.4499,20.4674,16500.0
2006-11-21 13:20:00,35.15,35.17,35.11,35.13,20400.0,20.4616,20.4732,20.4383,20.4499,20400.0
2006-11-21 13:30:00,35.13,35.19,35.13,35.18,24500.0,20.4499,20.4849,20.4499,20.479,24500.0
2006-11-21 13:40:00,35.17,35.2,35.16,35.16,25600.0,20.4732,20.4907,20.4674,20.4674,25600.0
2006-11-21 13:50:00,35.16,35.23,35.16,35.2,41800.0,20.4674,20.5081,20.4674,20.4907,41800.0
2006-11-21 14:00:00,35.19,35.23,35.17,35.2,43100.0,20.4849,20.5081,20.4732,20.4907,43100.0
2006-11-21 14:10:00,35.2,35.2,35.13,35.14,51400.0,20.4907,20.4907,20.4499,20.4558,51400.0
2006-11-21 14:20:00,35.14,35.16,35.14,35.16,12200.0,20.4558,20.4674,20.4558,20.4674,12200.0
2006-11-21 14:30:00,35.16,35.17,35.15,35.15,21400.0,20.4674,20.4732,20.4616,20.4616,21400.0
2006-11-21 14:40:00,35.15,35.16,35.13,35.16,21800.0,20.4616,20.4674,20.4499,20.4674,21800.0
2006-11-21 14:50:00,35.16,35.16,35.13,35.14,14200.0,20.4674,20.4674,20.4499,20.4558,14200.0
2006-11-21 15:00:00,35.13,35.16,35.13,35.15,31300.0,20.4499,20.4674,20.4499,20.4616,31300.0
2006-11-21 15:10:00,35.15,35.16,35.13,35.13,27900.0,20.4616,20.4674,20.4499,20.4499,27900.0
2006-11-21 15:20:00,35.13,35.16,35.12,35.15,33800.0,20.4499,20.4674,20.4441,20.4616,33800.0
2006-11-21 15:30:00,35.14,35.15,35.08,35.09,147400.0,20.4558,20.4616,20.4208,20.4266,147400.0
2006-11-21 15:40:00,35.09,35.11,35.06,35.1,92900.0,20.4266,20.4383,20.4092,20.4325,92900.0
2006-11-21 15:50:00,35.1,35.13,35.06,35.1,90700.0,20.4325,20.4499,20.4092,20.4325,90700.0
2006-11-22 09:30:00,35.16,35.38,35.07,35.38,57900.0,20.4674,20.5955,20.415,20.5955,57900.0
2006-11-22 09:40:00,35.38,35.57,35.37,35.55,53700.0,20.5955,20.7061,20.5896,20.6944,53700.0
2006-11-22 09:50:00,35.56,35.57,35.43,35.52,99000.0,20.7002,20.7061,20.6246,20.677,99000.0
2006-11-22 10:00:00,35.53,35.6,35.51,35.6,63600.0,20.6828,20.7235,20.6711,20.7235,63600.0
2006-11-22 10:10:00,35.6,35.71,35.56,35.67,57300.0,20.7235,20.7876,20.7002,20.7643,57300.0
2006-11-22 10:20:00,35.68,35.74,35.66,35.71,37600.0,20.7701,20.805,20.7585,20.7876,37600.0
2006-11-22 10:30:00,35.72,35.74,35.62,35.62,33100.0,20.7934,20.805,20.7352,20.7352,33100.0
2006-11-22 10:40:00,35.63,35.72,35.61,35.71,50200.0,20.741,20.7934,20.7293,20.7876,50200.0
2006-11-22 10:50:00,35.7,35.7,35.6,35.62,37300.0,20.7817,20.7817,20.7235,20.7352,37300.0
2006-11-22 11:00:00,35.62,35.82,35.62,35.81,83800.0,20.7352,20.8516,20.7352,20.8458,83800.0
2006-11-22 11:10:00,35.82,35.85,35.81,35.81,43300.0,20.8516,20.8691,20.8458,20.8458,43300.0
2006-11-22 11:20:00,35.82,35.86,35.77,35.85,88900.0,20.8516,20.8749,20.8225,20.8691,88900.0
2006-11-22 11:30:00,35.85,35.87,35.75,35.85,105500.0,20.8691,20.8807,20.8108,20.8691,105500.0
2006-11-22 11:40:00,35.85,35.97,35.85,35.96,44100.0,20.8691,20.9389,20.8691,20.9331,44100.0
2006-11-22 11:50:00,35.97,35.97,35.8,35.8,49800.0,20.9389,20.9389,20.84,20.84,49800.0
2006-11-22 12:00:00,35.8,35.81,35.73,35.77,37200.0,20.84,20.8458,20.7992,20.8225,37200.0
2006-11-22 12:10:00,35.77,35.82,35.75,35.78,26800.0,20.8225,20.8516,20.8108,20.8283,26800.0
2006-11-22 12:20:00,35.79,35.79,35.77,35.77,13300.0,20.8341,20.8341,20.8225,20.8225,13300.0
2006-11-22 12:30:00,35.78,35.82,35.74,35.74,22600.0,20.8283,20.8516,20.805,20.805,22600.0
2006-11-22 12:40:00,35.74,35.75,35.69,35.69,21000.0,20.805,20.8108,20.7759,20.7759,21000.0
2006-11-22 12:50:00,35.7,35.75,35.65,35.74,49900.0,20.7817,20.8108,20.7526,20.805,49900.0
2006-11-22 13:00:00,35.75,35.76,35.66,35.69,28100.0,20.8108,20.8167,20.7585,20.7759,28100.0
2006-11-22 13:10:00,35.7,35.76,35.65,35.66,75300.0,20.7817,20.8167,20.7526,20.7585,75300.0
2006-11-22 13:20:00,35.65,35.71,35.65,35.7,21900.0,20.7526,20.7876,20.7526,20.7817,21900.0
2006-11-22 13:30:00,35.71,35.74,35.68,35.72,38100.0,20.7876,20.805,20.7701,20.7934,38100.0
2006-11-22 13:40:00,35.71,35.72,35.65,35.66,25500.0,20.7876,20.7934,20.7526,20.7585,25500.0
2006-11-22 13:50:00,35.67,35.68,35.63,35.65,16100.0,20.7643,20.7701,20.741,20.7526,16100.0
2006-11-22 14:00:00,35.63,35.69,35.59,35.68,33900.0,20.741,20.7759,20.7177,20.7701,33900.0
2006-11-22 14:10:00,35.67,35.71,35.65,35.7,28900.0,20.7643,20.7876,20.7526,20.7817,28900.0
2006-11-22 14:20:00,35.71,35.71,35.65,35.69,50500.0,20.7876,20.7876,20.7526,20.7759,50500.0
2006-11-22 14:30:00,35.69,35.7,35.65,35.7,36500.0,20.7759,20.7817,20.7526,20.7817,36500.0
2006-11-22 14:40:00,35.7,35.72,35.62,35.71,65300.0,20.7817,20.7934,20.7352,20.7876,65300.0
2006-11-22 14:50:00,35.71,35.74,35.64,35.72,111200.0,20.7876,20.805,20.7468,20.7934,111200.0
2006-11-22 15:00:00,35.73,35.74,35.67,35.72,60200.0,20.7992,20.805,20.7643,20.7934,60200.0
2006-11-22 15:10:00,35.72,35.73,35.64,35.7,61800.0,20.7934,20.7992,20.7468,20.7817,61800.0
2006-11-22 15:20:00,35.69,35.77,35.63,35.75,88100.0,20.7759,20.8225,20.741,20.8108,88100.0
2006-11-22 15:30:00,35.75,35.8,35.74,35.78,95800.0,20.8108,20.84,20.805,20.8283,95800.0
2006-11-22 15:40:00,35.78,35.86,35.7,35.86,99600.0,20.8283,20.8749,20.7817,20.8749,99600.0
2006-11-22 15:50:00,35.86,35.93,35.82,35.85,211200.0,20.8749,20.9156,20.8516,20.8691,211200.0
2006-11-24 09:30:00,35.56,35.66,35.52,35.66,65700.0,20.7002,20.7585,20.677,20.7585,65700.0
2006-11-24 09:40:00,35.63,35.68,35.62,35.62,10200.0,20.741,20.7701,20.7352,20.7352,10200.0
2006-11-24 09:50:00,35.62,35.63,35.57,35.57,12100.0,20.7352,20.741,20.7061,20.7061,12100.0
2006-11-24 10:00:00,35.57,35.6,35.56,35.57,9500.0,20.7061,20.7235,20.7002,20.7061,9500.0
2006-11-24 10:10:00,35.56,35.61,35.56,35.61,9600.0,20.7002,20.7293,20.7002,20.7293,9600.0
2006-11-24 10:20:00,35.57,35.62,35.56,35.6,8000.0,20.7061,20.7352,20.7002,20.7235,8000.0
2006-11-24 10:30:00,35.62,35.62,35.58,35.6,10700.0,20.7352,20.7352,20.7119,20.7235,10700.0
2006-11-24 10:40:00,35.61,35.61,35.57,35.59,43200.0,20.7293,20.7293,20.7061,20.7177,43200.0
2006-11-24 10:50:00,35.59,35.68,35.59,35.64,19600.0,20.7177,20.7701,20.7177,20.7468,19600.0
2006-11-24 11:00:00,35.63,35.64,35.58,35.6,8500.0,20.741,20.7468,20.7119,20.7235,8500.0
2006-11-24 11:10:00,35.61,35.63,35.6,35.61,12100.0,20.7293,20.741,20.7235,20.7293,12100.0
2006-11-24 11:20:00,35.62,35.63,35.6,35.6,12400.0,20.7352,20.741,20.7235,20.7235,12400.0
2006-11-24 11:30:00,35.61,35.62,35.57,35.57,17600.0,20.7293,20.7352,20.7061,20.7061,17600.0
2006-11-24 11:40:00,35.57,35.6,35.57,35.58,18100.0,20.7061,20.7235,20.7061,20.7119,18100.0
2006-11-24 11:50:00,35.57,35.61,35.57,35.59,12500.0,20.7061,20.7293,20.7061,20.7177,12500.0
2006-11-24 12:00:00,35.57,35.63,35.56,35.59,19400.0,20.7061,20.741,20.7002,20.7177,19400.0
2006-11-24 12:10:00,35.6,35.63,35.59,35.59,16900.0,20.7235,20.741,20.7177,20.7177,16900.0
2006-11-24 12:20:00,35.61,35.64,35.61,35.62,11100.0,20.7293,20.7468,20.7293,20.7352,11100.0
2006-11-24 12:30:00,35.62,35.64,35.55,35.55,14500.0,20.7352,20.7468,20.6944,20.6944,14500.0
2006-11-24 12:40:00,35.55,35.57,35.53,35.57,36500.0,20.6944,20.7061,20.6828,20.7061,36500.0
2006-11-24 12:50:00,35.57,35.6,35.55,35.56,48700.0,20.7061,20.7235,20.6944,20.7002,48700.0
2006-11-24 13:00:00,35.54,35.55,35.54,35.55,49400.0,20.6886,20.6944,20.6886,20.6944,49400.0
2006-11-24 13:10:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:20:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:30:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:40:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:50:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:00:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:10:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:20:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:30:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:40:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:50:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:00:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:10:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:20:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:30:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:40:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:50:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-27 09:30:00,35.54,35.55,35.36,35.37,45500.0,20.6886,20.6944,20.5838,20.5896,45500.0
2006-11-27 09:40:00,35.36,35.38,35.28,35.32,25700.0,20.5838,20.5955,20.5372,20.5605,25700.0
2006-11-27 09:50:00,35.33,35.4,35.29,35.36,35600.0,20.5664,20.6071,20.5431,20.5838,35600.0
2006-11-27 10:00:00,35.35,35.39,35.3,35.3,26700.0,20.578,20.6013,20.5489,20.5489,26700.0
2006-11-27 10:10:00,35.31,35.31,35.17,35.22,41600.0,20.5547,20.5547,20.4732,20.5023,41600.0
2006-11-27 10:20:00,35.22,35.35,35.22,35.34,30900.0,20.5023,20.578,20.5023,20.5722,30900.0
2006-11-27 10:30:00,35.34,35.36,35.29,35.31,54300.0,20.5722,20.5838,20.5431,20.5547,54300.0
2006-11-27 10:40:00,35.31,35.32,35.28,35.3,24400.0,20.5547,20.5605,20.5372,20.5489,24400.0
2006-11-27 10:50:00,35.3,35.32,35.29,35.31,14900.0,20.5489,20.5605,20.5431,20.5547,14900.0
2006-11-27 11:00:00,35.32,35.33,35.19,35.23,70300.0,20.5605,20.5664,20.4849,20.5081,70300.0
2006-11-27 11:10:00,35.22,35.23,35.13,35.19,91300.0,20.5023,20.5081,20.4499,20.4849,91300.0
2006-11-27 11:20:00,35.19,35.19,35.09,35.12,65000.0,20.4849,20.4849,20.4266,20.4441,65000.0
2006-11-27 11:30:00,35.11,35.15,35.1,35.12,58300.0,20.4383,20.4616,20.4325,20.4441,58300.0
2006-11-27 11:40:00,35.13,35.14,35.04,35.08,73500.0,20.4499,20.4558,20.3975,20.4208,73500.0
2006-11-27 11:50:00,35.07,35.1,35.04,35.08,39900.0,20.415,20.4325,20.3975,20.4208,39900.0
2006-11-27 12:00:00,35.07,35.12,35.07,35.07,31700.0,20.415,20.4441,20.415,20.415,31700.0
2006-11-27 12:10:00,35.07,35.11,35.03,35.03,30600.0,20.415,20.4383,20.3917,20.3917,30600.0
2006-11-27 12:20:00,35.04,35.1,35.04,35.09,15000.0,20.3975,20.4325,20.3975,20.4266,15000.0
2006-11-27 12:30:00,35.08,35.08,35.02,35.03,23100.0,20.4208,20.4208,20.3859,20.3917,23100.0
2006-11-27 12:40:00,35.04,35.06,35.02,35.02,24200.0,20.3975,20.4092,20.3859,20.3859,24200.0
2006-11-27 12:50:00,35.03,35.04,35.01,35.03,21700.0,20.3917,20.3975,20.3801,20.3917,21700.0
2006-11-27 13:00:00,35.03,35.05,35.0,35.04,20700.0,20.3917,20.4034,20.3743,20.3975,20700.0
2006-11-27 13:10:00,35.04,35.05,35.0,35.01,21000.0,20.3975,20.4034,20.3743,20.3801,21000.0
2006-11-27 13:20:00,35.0,35.03,35.0,35.03,29900.0,20.3743,20.3917,20.3743,20.3917,29900.0
2006-11-27 13:30:00,35.03,35.05,35.01,35.01,29000.0,20.3917,20.4034,20.3801,20.3801,29000.0
2006-11-27 13:40:00,35.01,35.07,35.01,35.04,17000.0,20.3801,20.415,20.3801,20.3975,17000.0
2006-11-27 13:50:00,35.04,35.05,35.0,35.03,25100.0,20.3975,20.4034,20.3743,20.3917,25100.0
2006-11-27 14:00:00,35.03,35.07,35.0,35.0,34800.0,20.3917,20.415,20.3743,20.3743,34800.0
2006-11-27 14:10:00,35.01,35.02,34.99,35.01,37200.0,20.3801,20.3859,20.3684,20.3801,37200.0
2006-11-27 14:20:00,35.01,35.02,34.99,35.01,35100.0,20.3801,20.3859,20.3684,20.3801,35100.0
2006-11-27 14:30:00,35.01,35.04,34.99,35.0,35400.0,20.3801,20.3975,20.3684,20.3743,35400.0
2006-11-27 14:40:00,35.0,35.02,34.99,35.0,36900.0,20.3743,20.3859,20.3684,20.3743,36900.0
2006-11-27 14:50:00,35.0,35.02,34.98,35.01,58500.0,20.3743,20.3859,20.3626,20.3801,58500.0
2006-11-27 15:00:00,35.0,35.03,35.0,35.0,38600.0,20.3743,20.3917,20.3743,20.3743,38600.0
2006-11-27 15:10:00,35.0,35.01,34.98,35.0,36400.0,20.3743,20.3801,20.3626,20.3743,36400.0
2006-11-27 15:20:00,35.0,35.01,34.98,35.0,49900.0,20.3743,20.3801,20.3626,20.3743,49900.0
2006-11-27 15:30:00,34.99,35.0,34.97,35.0,139000.0,20.3684,20.3743,20.3568,20.3743,139000.0
2006-11-27 15:40:00,34.99,35.02,34.93,35.01,96300.0,20.3684,20.3859,20.3335,20.3801,96300.0
2006-11-27 15:50:00,35.0,35.08,35.0,35.03,109600.0,20.3743,20.4208,20.3743,20.3917,109600.0
2006-11-28 09:30:00,34.85,35.06,34.85,35.04,98900.0,20.2869,20.4092,20.2869,20.3975,98900.0
2006-11-28 09:40:00,35.04,35.35,35.04,35.31,83700.0,20.3975,20.578,20.3975,20.5547,83700.0
2006-11-28 09:50:00,35.32,35.39,35.16,35.34,107100.0,20.5605,20.6013,20.4674,20.5722,107100.0
2006-11-28 10:00:00,35.34,35.49,35.28,35.4,100200.0,20.5722,20.6595,20.5372,20.6071,100200.0
2006-11-28 10:10:00,35.4,35.47,35.4,35.44,47200.0,20.6071,20.6479,20.6071,20.6304,47200.0
2006-11-28 10:20:00,35.44,35.68,35.42,35.68,62700.0,20.6304,20.7701,20.6187,20.7701,62700.0
2006-11-28 10:30:00,35.66,35.78,35.63,35.76,85800.0,20.7585,20.8283,20.741,20.8167,85800.0
2006-11-28 10:40:00,35.75,35.88,35.75,35.86,113700.0,20.8108,20.8865,20.8108,20.8749,113700.0
2006-11-28 10:50:00,35.86,35.88,35.69,35.7,86900.0,20.8749,20.8865,20.7759,20.7817,86900.0
2006-11-28 11:00:00,35.7,35.78,35.69,35.77,63000.0,20.7817,20.8283,20.7759,20.8225,63000.0
2006-11-28 11:10:00,35.77,35.86,35.77,35.85,46700.0,20.8225,20.8749,20.8225,20.8691,46700.0
2006-11-28 11:20:00,35.84,35.9,35.83,35.87,79600.0,20.8632,20.8982,20.8574,20.8807,79600.0
2006-11-28 11:30:00,35.87,35.97,35.87,35.96,79100.0,20.8807,20.9389,20.8807,20.9331,79100.0
2006-11-28 11:40:00,35.96,36.06,35.91,36.06,240400.0,20.9331,20.9913,20.904,20.9913,240400.0
2006-11-28 11:50:00,36.07,36.09,35.97,36.03,118300.0,20.9971,21.0088,20.9389,20.9738,118300.0
2006-11-28 12:00:00,36.04,36.25,36.02,36.24,180500.0,20.9797,21.1019,20.968,21.0961,180500.0
2006-11-28 12:10:00,36.25,36.44,36.18,36.43,288500.0,21.1019,21.2125,21.0612,21.2067,288500.0
2006-11-28 12:20:00,36.43,36.46,36.25,36.26,124200.0,21.2067,21.2242,21.1019,21.1077,124200.0
2006-11-28 12:30:00,36.26,36.26,35.97,35.98,150000.0,21.1077,21.1077,20.9389,20.9447,150000.0
2006-11-28 12:40:00,35.97,36.03,35.93,36.0,108800.0,20.9389,20.9738,20.9156,20.9564,108800.0
2006-11-28 12:50:00,35.99,36.01,35.96,35.97,81500.0,20.9506,20.9622,20.9331,20.9389,81500.0
2006-11-28 13:00:00,35.98,36.07,35.94,35.99,114700.0,20.9447,20.9971,20.9214,20.9506,114700.0
2006-11-28 13:10:00,35.98,36.06,35.97,35.97,29800.0,20.9447,20.9913,20.9389,20.9389,29800.0
2006-11-28 13:20:00,35.97,35.98,35.89,35.9,28900.0,20.9389,20.9447,20.8923,20.8982,28900.0
2006-11-28 13:30:00,35.91,35.97,35.9,35.94,55800.0,20.904,20.9389,20.8982,20.9214,55800.0
2006-11-28 13:40:00,35.92,35.94,35.86,35.9,64900.0,20.9098,20.9214,20.8749,20.8982,64900.0
2006-11-28 13:50:00,35.89,35.92,35.86,35.87,37800.0,20.8923,20.9098,20.8749,20.8807,37800.0
2006-11-28 14:00:00,35.86,35.93,35.83,35.91,59100.0,20.8749,20.9156,20.8574,20.904,59100.0
2006-11-28 14:10:00,35.9,35.91,35.89,35.9,75700.0,20.8982,20.904,20.8923,20.8982,75700.0
2006-11-28 14:20:00,35.89,35.92,35.85,35.85,49800.0,20.8923,20.9098,20.8691,20.8691,49800.0
2006-11-28 14:30:00,35.86,35.93,35.85,35.92,80600.0,20.8749,20.9156,20.8691,20.9098,80600.0
2006-11-28 14:40:00,35.91,35.94,35.88,35.9,63600.0,20.904,20.9214,20.8865,20.8982,63600.0
2006-11-28 14:50:00,35.91,35.94,35.89,35.94,46100.0,20.904,20.9214,20.8923,20.9214,46100.0
2006-11-28 15:00:00,35.93,35.97,35.91,35.95,99200.0,20.9156,20.9389,20.904,20.9273,99200.0
2006-11-28 15:10:00,35.95,36.0,35.93,35.95,51600.0,20.9273,20.9564,20.9156,20.9273,51600.0
2006-11-28 15:20:00,35.96,35.98,35.93,35.93,57700.0,20.9331,20.9447,20.9156,20.9156,57700.0
2006-11-28 15:30:00,35.94,35.97,35.92,35.95,64900.0,20.9214,20.9389,20.9098,20.9273,64900.0
2006-11-28 15:40:00,35.95,35.96,35.95,35.95,95900.0,20.9273,20.9331,20.9273,20.9273,95900.0
2006-11-28 15:50:00,35.96,36.02,35.94,36.01,175800.0,20.9331,20.968,20.9214,20.9622,175800.0
2006-11-29 09:30:00,35.9,35.9,35.76,35.83,89500.0,20.8982,20.8982,20.8167,20.8574,89500.0
2006-11-29 09:40:00,35.81,35.84,35.76,35.83,75400.0,20.8458,20.8632,20.8167,20.8574,75400.0
2006-11-29 09:50:00,35.83,35.86,35.77,35.85,54600.0,20.8574,20.8749,20.8225,20.8691,54600.0
2006-11-29 10:00:00,35.85,35.93,35.78,35.91,65700.0,20.8691,20.9156,20.8283,20.904,65700.0
2006-11-29 10:10:00,35.91,35.92,35.87,35.88,49300.0,20.904,20.9098,20.8807,20.8865,49300.0
2006-11-29 10:20:00,35.88,35.96,35.87,35.92,45000.0,20.8865,20.9331,20.8807,20.9098,45000.0
2006-11-29 10:30:00,35.91,35.92,35.89,35.91,44100.0,20.904,20.9098,20.8923,20.904,44100.0
2006-11-29 10:40:00,35.9,35.95,35.87,35.88,41700.0,20.8982,20.9273,20.8807,20.8865,41700.0
2006-11-29 10:50:00,35.88,35.9,35.85,35.86,59200.0,20.8865,20.8982,20.8691,20.8749,59200.0
2006-11-29 11:00:00,35.86,36.02,35.86,35.98,71600.0,20.8749,20.968,20.8749,20.9447,71600.0
2006-11-29 11:10:00,35.98,36.02,35.95,36.0,36500.0,20.9447,20.968,20.9273,20.9564,36500.0
2006-11-29 11:20:00,36.01,36.04,36.0,36.02,32100.0,20.9622,20.9797,20.9564,20.968,32100.0
2006-11-29 11:30:00,36.02,36.04,36.0,36.03,23100.0,20.968,20.9797,20.9564,20.9738,23100.0
2006-11-29 11:40:00,36.03,36.05,36.0,36.04,39600.0,20.9738,20.9855,20.9564,20.9797,39600.0
2006-11-29 11:50:00,36.05,36.15,36.04,36.12,52200.0,20.9855,21.0437,20.9797,21.0262,52200.0
2006-11-29 12:00:00,36.12,36.16,36.09,36.11,27500.0,21.0262,21.0495,21.0088,21.0204,27500.0
2006-11-29 12:10:00,36.11,36.15,36.05,36.05,30000.0,21.0204,21.0437,20.9855,20.9855,30000.0
2006-11-29 12:20:00,36.05,36.06,36.0,36.02,28600.0,20.9855,20.9913,20.9564,20.968,28600.0
2006-11-29 12:30:00,36.02,36.11,36.02,36.06,47000.0,20.968,21.0204,20.968,20.9913,47000.0
2006-11-29 12:40:00,36.05,36.14,36.04,36.14,23900.0,20.9855,21.0379,20.9797,21.0379,23900.0
2006-11-29 12:50:00,36.14,36.17,36.13,36.16,23000.0,21.0379,21.0553,21.0321,21.0495,23000.0
2006-11-29 13:00:00,36.16,36.2,36.14,36.17,40400.0,21.0495,21.0728,21.0379,21.0553,40400.0
2006-11-29 13:10:00,36.17,36.18,36.13,36.15,22400.0,21.0553,21.0612,21.0321,21.0437,22400.0
2006-11-29 13:20:00,36.14,36.16,36.06,36.07,27700.0,21.0379,21.0495,20.9913,20.9971,27700.0
2006-11-29 13:30:00,36.06,36.07,36.02,36.04,23800.0,20.9913,20.9971,20.968,20.9797,23800.0
2006-11-29 13:40:00,36.04,36.07,36.01,36.02,52000.0,20.9797,20.9971,20.9622,20.968,52000.0
2006-11-29 13:50:00,36.03,36.07,36.0,36.05,44600.0,20.9738,20.9971,20.9564,20.9855,44600.0
2006-11-29 14:00:00,36.06,36.08,36.03,36.07,32000.0,20.9913,21.0029,20.9738,20.9971,32000.0
2006-11-29 14:10:00,36.07,36.12,36.07,36.1,35100.0,20.9971,21.0262,20.9971,21.0146,35100.0
2006-11-29 14:20:00,36.11,36.12,36.05,36.06,39400.0,21.0204,21.0262,20.9855,20.9913,39400.0
2006-11-29 14:30:00,36.06,36.19,36.05,36.16,36000.0,20.9913,21.067,20.9855,21.0495,36000.0
2006-11-29 14:40:00,36.16,36.2,36.16,36.2,25800.0,21.0495,21.0728,21.0495,21.0728,25800.0
2006-11-29 14:50:00,36.19,36.25,36.18,36.19,25400.0,21.067,21.1019,21.0612,21.067,25400.0
2006-11-29 15:00:00,36.19,36.2,36.08,36.14,40100.0,21.067,21.0728,21.0029,21.0379,40100.0
2006-11-29 15:10:00,36.15,36.22,36.14,36.14,42700.0,21.0437,21.0844,21.0379,21.0379,42700.0
2006-11-29 15:20:00,36.14,36.18,36.11,36.12,29000.0,21.0379,21.0612,21.0204,21.0262,29000.0
2006-11-29 15:30:00,36.12,36.16,36.12,36.16,37800.0,21.0262,21.0495,21.0262,21.0495,37800.0
2006-11-29 15:40:00,36.16,36.19,36.12,36.13,59500.0,21.0495,21.067,21.0262,21.0321,59500.0
2006-11-29 15:50:00,36.14,36.16,36.11,36.13,79900.0,21.0379,21.0495,21.0204,21.0321,79900.0
2006-11-30 09:30:00,35.99,36.12,35.9,36.02,54700.0,20.9506,21.0262,20.8982,20.968,54700.0
2006-11-30 09:40:00,36.02,36.13,36.02,36.11,27100.0,20.968,21.0321,20.968,21.0204,27100.0
2006-11-30 09:50:00,36.13,36.13,36.01,36.04,35000.0,21.0321,21.0321,20.9622,20.9797,35000.0
2006-11-30 10:00:00,36.05,36.05,35.94,35.96,48700.0,20.9855,20.9855,20.9214,20.9331,48700.0
2006-11-30 10:10:00,35.96,36.05,35.96,36.04,26500.0,20.9331,20.9855,20.9331,20.9797,26500.0
2006-11-30 10:20:00,36.05,36.05,35.94,36.03,22900.0,20.9855,20.9855,20.9214,20.9738,22900.0
2006-11-30 10:30:00,36.03,36.08,35.95,35.95,27100.0,20.9738,21.0029,20.9273,20.9273,27100.0
2006-11-30 10:40:00,35.95,36.0,35.93,35.95,26100.0,20.9273,20.9564,20.9156,20.9273,26100.0
2006-11-30 10:50:00,35.94,36.0,35.93,35.95,37800.0,20.9214,20.9564,20.9156,20.9273,37800.0
2006-11-30 11:00:00,35.93,35.98,35.93,35.97,34000.0,20.9156,20.9447,20.9156,20.9389,34000.0
2006-11-30 11:10:00,35.96,35.99,35.94,35.96,35800.0,20.9331,20.9506,20.9214,20.9331,35800.0
2006-11-30 11:20:00,35.94,35.96,35.92,35.96,32800.0,20.9214,20.9331,20.9098,20.9331,32800.0
2006-11-30 11:30:00,35.95,35.95,35.9,35.92,27200.0,20.9273,20.9273,20.8982,20.9098,27200.0
2006-11-30 11:40:00,35.91,35.93,35.9,35.9,22600.0,20.904,20.9156,20.8982,20.8982,22600.0
2006-11-30 11:50:00,35.9,36.0,35.9,35.98,25200.0,20.8982,20.9564,20.8982,20.9447,25200.0
2006-11-30 12:00:00,35.98,36.0,35.97,35.99,13300.0,20.9447,20.9564,20.9389,20.9506,13300.0
2006-11-30 12:10:00,36.0,36.01,35.99,36.0,14900.0,20.9564,20.9622,20.9506,20.9564,14900.0
2006-11-30 12:20:00,36.01,36.02,35.98,36.02,37100.0,20.9622,20.968,20.9447,20.968,37100.0
2006-11-30 12:30:00,36.03,36.07,36.02,36.02,25500.0,20.9738,20.9971,20.968,20.968,25500.0
2006-11-30 12:40:00,36.02,36.06,36.01,36.04,13300.0,20.968,20.9913,20.9622,20.9797,13300.0
2006-11-30 12:50:00,36.03,36.08,36.02,36.04,15700.0,20.9738,21.0029,20.968,20.9797,15700.0
2006-11-30 13:00:00,36.04,36.06,36.02,36.03,12700.0,20.9797,20.9913,20.968,20.9738,12700.0
2006-11-30 13:10:00,36.04,36.15,36.03,36.06,38900.0,20.9797,21.0437,20.9738,20.9913,38900.0
2006-11-30 13:20:00,36.05,36.06,36.0,36.02,33500.0,20.9855,20.9913,20.9564,20.968,33500.0
2006-11-30 13:30:00,36.01,36.03,35.99,36.0,36900.0,20.9622,20.9738,20.9506,20.9564,36900.0
2006-11-30 13:40:00,36.0,36.0,35.92,35.93,48400.0,20.9564,20.9564,20.9098,20.9156,48400.0
2006-11-30 13:50:00,35.92,35.93,35.87,35.87,43600.0,20.9098,20.9156,20.8807,20.8807,43600.0
2006-11-30 14:00:00,35.87,35.87,35.83,35.84,46600.0,20.8807,20.8807,20.8574,20.8632,46600.0
2006-11-30 14:10:00,35.84,35.84,35.8,35.81,44400.0,20.8632,20.8632,20.84,20.8458,44400.0
2006-11-30 14:20:00,35.82,35.92,35.78,35.86,107400.0,20.8516,20.9098,20.8283,20.8749,107400.0
2006-11-30 14:30:00,35.86,35.95,35.81,35.88,114500.0,20.8749,20.9273,20.8458,20.8865,114500.0
2006-11-30 14:40:00,35.89,35.89,35.78,35.8,108000.0,20.8923,20.8923,20.8283,20.84,108000.0
2006-11-30 14:50:00,35.78,35.82,35.78,35.82,65200.0,20.8283,20.8516,20.8283,20.8516,65200.0
2006-11-30 15:00:00,35.82,35.9,35.82,35.88,46800.0,20.8516,20.8982,20.8516,20.8865,46800.0
2006-11-30 15:10:00,35.89,35.95,35.88,35.9,83300.0,20.8923,20.9273,20.8865,20.8982,83300.0
2006-11-30 15:20:00,35.9,35.94,35.87,35.92,55400.0,20.8982,20.9214,20.8807,20.9098,55400.0
2006-11-30 15:30:00,35.92,35.94,35.88,35.94,61500.0,20.9098,20.9214,20.8865,20.9214,61500.0
2006-11-30 15:40:00,35.93,35.94,35.85,35.89,59700.0,20.9156,20.9214,20.8691,20.8923,59700.0
2006-11-30 15:50:00,35.9,35.92,35.86,35.86,79800.0,20.8982,20.9098,20.8749,20.8749,79800.0
2006-12-01 09:30:00,35.95,35.97,35.81,35.95,51700.0,20.9273,20.9389,20.8458,20.9273,51700.0
2006-12-01 09:40:00,35.95,36.0,35.93,35.97,39300.0,20.9273,20.9564,20.9156,20.9389,39300.0
2006-12-01 09:50:00,35.97,35.99,35.92,35.97,27400.0,20.9389,20.9506,20.9098,20.9389,27400.0
2006-12-01 10:00:00,35.97,35.97,35.85,35.9,87900.0,20.9389,20.9389,20.8691,20.8982,87900.0
2006-12-01 10:10:00,35.93,35.96,35.88,35.94,28000.0,20.9156,20.9331,20.8865,20.9214,28000.0
2006-12-01 10:20:00,35.95,35.99,35.92,35.94,39800.0,20.9273,20.9506,20.9098,20.9214,39800.0
2006-12-01 10:30:00,35.94,35.98,35.89,35.9,57800.0,20.9214,20.9447,20.8923,20.8982,57800.0
2006-12-01 10:40:00,35.89,35.89,35.78,35.82,88000.0,20.8923,20.8923,20.8283,20.8516,88000.0
2006-12-01 10:50:00,35.81,35.83,35.7,35.7,21700.0,20.8458,20.8574,20.7817,20.7817,21700.0
2006-12-01 11:00:00,35.7,35.77,35.7,35.7,15900.0,20.7817,20.8225,20.7817,20.7817,15900.0
2006-12-01 11:10:00,35.71,35.73,35.64,35.67,43000.0,20.7876,20.7992,20.7468,20.7643,43000.0
2006-12-01 11:20:00,35.65,35.71,35.65,35.7,39500.0,20.7526,20.7876,20.7526,20.7817,39500.0
2006-12-01 11:30:00,35.7,35.71,35.66,35.69,34800.0,20.7817,20.7876,20.7585,20.7759,34800.0
2006-12-01 11:40:00,35.69,35.75,35.68,35.71,34300.0,20.7759,20.8108,20.7701,20.7876,34300.0
2006-12-01 11:50:00,35.71,35.78,35.69,35.77,26200.0,20.7876,20.8283,20.7759,20.8225,26200.0
2006-12-01 12:00:00,35.77,35.78,35.65,35.65,47200.0,20.8225,20.8283,20.7526,20.7526,47200.0
2006-12-01 12:10:00,35.67,35.72,35.65,35.71,24900.0,20.7643,20.7934,20.7526,20.7876,24900.0
2006-12-01 12:20:00,35.7,35.73,35.69,35.73,15300.0,20.7817,20.7992,20.7759,20.7992,15300.0
2006-12-01 12:30:00,35.73,35.77,35.72,35.77,26900.0,20.7992,20.8225,20.7934,20.8225,26900.0
2006-12-01 12:40:00,35.78,35.8,35.78,35.8,14300.0,20.8283,20.84,20.8283,20.84,14300.0
2006-12-01 12:50:00,35.79,35.8,35.77,35.79,20700.0,20.8341,20.84,20.8225,20.8341,20700.0
2006-12-01 13:00:00,35.78,35.78,35.69,35.71,55100.0,20.8283,20.8283,20.7759,20.7876,55100.0
2006-12-01 13:10:00,35.7,35.78,35.7,35.77,16300.0,20.7817,20.8283,20.7817,20.8225,16300.0
2006-12-01 13:20:00,35.77,35.78,35.75,35.75,16600.0,20.8225,20.8283,20.8108,20.8108,16600.0
2006-12-01 13:30:00,35.75,35.8,35.73,35.75,32500.0,20.8108,20.84,20.7992,20.8108,32500.0
2006-12-01 13:40:00,35.76,35.82,35.75,35.79,27500.0,20.8167,20.8516,20.8108,20.8341,27500.0
2006-12-01 13:50:00,35.8,35.82,35.74,35.79,26700.0,20.84,20.8516,20.805,20.8341,26700.0
2006-12-01 14:00:00,35.79,35.79,35.69,35.75,40700.0,20.8341,20.8341,20.7759,20.8108,40700.0
2006-12-01 14:10:00,35.75,35.79,35.65,35.65,18000.0,20.8108,20.8341,20.7526,20.7526,18000.0
2006-12-01 14:20:00,35.65,35.68,35.62,35.65,25400.0,20.7526,20.7701,20.7352,20.7526,25400.0
2006-12-01 14:30:00,35.65,35.67,35.56,35.58,33800.0,20.7526,20.7643,20.7002,20.7119,33800.0
2006-12-01 14:40:00,35.58,35.63,35.54,35.63,45800.0,20.7119,20.741,20.6886,20.741,45800.0
2006-12-01 14:50:00,35.62,35.65,35.57,35.65,34200.0,20.7352,20.7526,20.7061,20.7526,34200.0
2006-12-01 15:00:00,35.65,35.72,35.63,35.7,27800.0,20.7526,20.7934,20.741,20.7817,27800.0
2006-12-01 15:10:00,35.7,35.7,35.61,35.65,28600.0,20.7817,20.7817,20.7293,20.7526,28600.0
2006-12-01 15:20:00,35.66,35.75,35.65,35.74,27300.0,20.7585,20.8108,20.7526,20.805,27300.0
2006-12-01 15:30:00,35.75,35.76,35.68,35.7,45200.0,20.8108,20.8167,20.7701,20.7817,45200.0
2006-12-01 15:40:00,35.7,35.79,35.69,35.74,43300.0,20.7817,20.8341,20.7759,20.805,43300.0
2006-12-01 15:50:00,35.74,35.8,35.74,35.78,68800.0,20.805,20.84,20.805,20.8283,68800.0
2006-12-04 09:30:00,35.92,36.0,35.21,36.0,69700.0,20.9098,20.9564,20.4965,20.9564,69700.0
2006-12-04 09:40:00,35.99,36.0,35.93,36.0,65200.0,20.9506,20.9564,20.9156,20.9564,65200.0
2006-12-04 09:50:00,36.0,36.02,35.99,36.01,41600.0,20.9564,20.968,20.9506,20.9622,41600.0
2006-12-04 10:00:00,36.01,36.02,36.01,36.02,5300.0,20.9622,20.968,20.9622,20.968,5300.0
2006-12-04 10:10:00,36.01,36.02,36.01,36.02,1900.0,20.9622,20.968,20.9622,20.968,1900.0
2006-12-04 10:20:00,36.02,36.02,36.01,36.02,5000.0,20.968,20.968,20.9622,20.968,5000.0
2006-12-04 10:30:00,36.02,36.29,36.01,36.24,101400.0,20.968,21.1252,20.9622,21.0961,101400.0
2006-12-04 10:40:00,36.26,36.26,36.05,36.18,39500.0,21.1077,21.1077,20.9855,21.0612,39500.0
2006-12-04 10:50:00,36.18,36.29,36.18,36.26,26000.0,21.0612,21.1252,21.0612,21.1077,26000.0
2006-12-04 11:00:00,36.25,36.3,36.2,36.28,32900.0,21.1019,21.131,21.0728,21.1194,32900.0
2006-12-04 11:10:00,36.28,36.35,36.27,36.33,39800.0,21.1194,21.1601,21.1135,21.1485,39800.0
2006-12-04 11:20:00,36.34,36.34,36.25,36.26,33200.0,21.1543,21.1543,21.1019,21.1077,33200.0
2006-12-04 11:30:00,36.28,36.29,36.22,36.26,21600.0,21.1194,21.1252,21.0844,21.1077,21600.0
2006-12-04 11:40:00,36.26,36.3,36.26,36.29,19500.0,21.1077,21.131,21.1077,21.1252,19500.0
2006-12-04 11:50:00,36.29,36.32,36.28,36.3,23500.0,21.1252,21.1427,21.1194,21.131,23500.0
2006-12-04 12:00:00,36.3,36.3,36.23,36.25,16300.0,21.131,21.131,21.0903,21.1019,16300.0
2006-12-04 12:10:00,36.25,36.27,36.23,36.25,10700.0,21.1019,21.1135,21.0903,21.1019,10700.0
2006-12-04 12:20:00,36.25,36.27,36.22,36.22,18900.0,21.1019,21.1135,21.0844,21.0844,18900.0
2006-12-04 12:30:00,36.22,36.29,36.22,36.27,18000.0,21.0844,21.1252,21.0844,21.1135,18000.0
2006-12-04 12:40:00,36.27,36.29,36.23,36.28,19300.0,21.1135,21.1252,21.0903,21.1194,19300.0
2006-12-04 12:50:00,36.28,36.32,36.28,36.3,18800.0,21.1194,21.1427,21.1194,21.131,18800.0
2006-12-04 13:00:00,36.31,36.36,36.29,36.36,21500.0,21.1368,21.1659,21.1252,21.1659,21500.0
2006-12-04 13:10:00,36.35,36.37,36.31,36.33,34300.0,21.1601,21.1718,21.1368,21.1485,34300.0
2006-12-04 13:20:00,36.33,36.39,36.32,36.38,137500.0,21.1485,21.1834,21.1427,21.1776,137500.0
2006-12-04 13:30:00,36.38,36.42,36.35,36.41,25600.0,21.1776,21.2009,21.1601,21.195,25600.0
2006-12-04 13:40:00,36.41,36.47,36.4,36.45,52300.0,21.195,21.23,21.1892,21.2183,52300.0
2006-12-04 13:50:00,36.45,36.45,36.4,36.4,16100.0,21.2183,21.2183,21.1892,21.1892,16100.0
2006-12-04 14:00:00,36.4,36.41,36.4,36.41,18500.0,21.1892,21.195,21.1892,21.195,18500.0
2006-12-04 14:10:00,36.41,36.47,36.41,36.46,47200.0,21.195,21.23,21.195,21.2242,47200.0
2006-12-04 14:20:00,36.45,36.49,36.45,36.46,39600.0,21.2183,21.2416,21.2183,21.2242,39600.0
2006-12-04 14:30:00,36.45,36.48,36.45,36.47,22800.0,21.2183,21.2358,21.2183,21.23,22800.0
2006-12-04 14:40:00,36.46,36.5,36.45,36.49,30000.0,21.2242,21.2474,21.2183,21.2416,30000.0
2006-12-04 14:50:00,36.49,36.5,36.47,36.5,36700.0,21.2416,21.2474,21.23,21.2474,36700.0
2006-12-04 15:00:00,36.5,36.5,36.41,36.42,71000.0,21.2474,21.2474,21.195,21.2009,71000.0
2006-12-04 15:10:00,36.41,36.46,36.41,36.43,42200.0,21.195,21.2242,21.195,21.2067,42200.0
2006-12-04 15:20:00,36.43,36.46,36.42,36.43,38700.0,21.2067,21.2242,21.2009,21.2067,38700.0
2006-12-04 15:30:00,36.43,36.46,36.4,36.43,64000.0,21.2067,21.2242,21.1892,21.2067,64000.0
2006-12-04 15:40:00,36.42,36.44,36.35,36.36,64800.0,21.2009,21.2125,21.1601,21.1659,64800.0
2006-12-04 15:50:00,36.35,36.43,36.34,36.43,59500.0,21.1601,21.2067,21.1543,21.2067,59500.0
2006-12-05 09:30:00,36.36,36.36,36.07,36.23,67400.0,21.1659,21.1659,20.9971,21.0903,67400.0
2006-12-05 09:40:00,36.22,36.25,36.15,36.15,42600.0,21.0844,21.1019,21.0437,21.0437,42600.0
2006-12-05 09:50:00,36.15,36.2,36.15,36.18,23900.0,21.0437,21.0728,21.0437,21.0612,23900.0
2006-12-05 10:00:00,36.18,36.3,36.17,36.24,79000.0,21.0612,21.131,21.0553,21.0961,79000.0
2006-12-05 10:10:00,36.24,36.28,36.23,36.26,48800.0,21.0961,21.1194,21.0903,21.1077,48800.0
2006-12-05 10:20:00,36.26,36.26,36.19,36.19,74500.0,21.1077,21.1077,21.067,21.067,74500.0
2006-12-05 10:30:00,36.2,36.24,36.17,36.19,47800.0,21.0728,21.0961,21.0553,21.067,47800.0
2006-12-05 10:40:00,36.2,36.22,36.17,36.2,43900.0,21.0728,21.0844,21.0553,21.0728,43900.0
2006-12-05 10:50:00,36.2,36.22,36.19,36.19,28200.0,21.0728,21.0844,21.067,21.067,28200.0
2006-12-05 11:00:00,36.2,36.23,36.19,36.2,32200.0,21.0728,21.0903,21.067,21.0728,32200.0
2006-12-05 11:10:00,36.2,36.22,36.16,36.16,26700.0,21.0728,21.0844,21.0495,21.0495,26700.0
2006-12-05 11:20:00,36.17,36.18,36.15,36.18,43600.0,21.0553,21.0612,21.0437,21.0612,43600.0
2006-12-05 11:30:00,36.18,36.24,36.15,36.21,43100.0,21.0612,21.0961,21.0437,21.0786,43100.0
2006-12-05 11:40:00,36.21,36.24,36.16,36.16,59900.0,21.0786,21.0961,21.0495,21.0495,59900.0
2006-12-05 11:50:00,36.17,36.22,36.14,36.14,43800.0,21.0553,21.0844,21.0379,21.0379,43800.0
2006-12-05 12:00:00,36.14,36.19,36.12,36.14,37200.0,21.0379,21.067,21.0262,21.0379,37200.0
2006-12-05 12:10:00,36.15,36.18,36.15,36.18,13500.0,21.0437,21.0612,21.0437,21.0612,13500.0
2006-12-05 12:20:00,36.18,36.2,36.17,36.18,29000.0,21.0612,21.0728,21.0553,21.0612,29000.0
2006-12-05 12:30:00,36.17,36.2,36.14,36.17,23400.0,21.0553,21.0728,21.0379,21.0553,23400.0
2006-12-05 12:40:00,36.18,36.18,36.14,36.16,18600.0,21.0612,21.0612,21.0379,21.0495,18600.0
2006-12-05 12:50:00,36.16,36.2,36.16,36.2,24800.0,21.0495,21.0728,21.0495,21.0728,24800.0
2006-12-05 13:00:00,36.19,36.2,36.17,36.18,16000.0,21.067,21.0728,21.0553,21.0612,16000.0
2006-12-05 13:10:00,36.18,36.19,36.17,36.19,17900.0,21.0612,21.067,21.0553,21.067,17900.0
2006-12-05 13:20:00,36.18,36.2,36.16,36.18,30000.0,21.0612,21.0728,21.0495,21.0612,30000.0
2006-12-05 13:30:00,36.19,36.2,36.17,36.18,23400.0,21.067,21.0728,21.0553,21.0612,23400.0
2006-12-05 13:40:00,36.18,36.24,36.18,36.23,27200.0,21.0612,21.0961,21.0612,21.0903,27200.0
2006-12-05 13:50:00,36.23,36.23,36.14,36.18,36200.0,21.0903,21.0903,21.0379,21.0612,36200.0
2006-12-05 14:00:00,36.18,36.22,36.18,36.22,35600.0,21.0612,21.0844,21.0612,21.0844,35600.0
2006-12-05 14:10:00,36.23,36.24,36.17,36.2,35800.0,21.0903,21.0961,21.0553,21.0728,35800.0
2006-12-05 14:20:00,36.2,36.2,36.15,36.17,40800.0,21.0728,21.0728,21.0437,21.0553,40800.0
2006-12-05 14:30:00,36.17,36.19,36.15,36.19,26100.0,21.0553,21.067,21.0437,21.067,26100.0
2006-12-05 14:40:00,36.19,36.2,36.14,36.14,64400.0,21.067,21.0728,21.0379,21.0379,64400.0
2006-12-05 14:50:00,36.14,36.16,36.14,36.15,31500.0,21.0379,21.0495,21.0379,21.0437,31500.0
2006-12-05 15:00:00,36.15,36.17,36.11,36.14,36300.0,21.0437,21.0553,21.0204,21.0379,36300.0
2006-12-05 15:10:00,36.13,36.17,36.09,36.1,57900.0,21.0321,21.0553,21.0088,21.0146,57900.0
2006-12-05 15:20:00,36.1,36.1,36.05,36.08,78900.0,21.0146,21.0146,20.9855,21.0029,78900.0
2006-12-05 15:30:00,36.09,36.13,36.06,36.13,70300.0,21.0088,21.0321,20.9913,21.0321,70300.0
2006-12-05 15:40:00,36.12,36.17,36.08,36.14,92500.0,21.0262,21.0553,21.0029,21.0379,92500.0
2006-12-05 15:50:00,36.15,36.16,36.09,36.14,114600.0,21.0437,21.0495,21.0088,21.0379,114600.0
2006-12-06 09:30:00,36.27,36.37,36.26,36.34,72800.0,21.1135,21.1718,21.1077,21.1543,72800.0
2006-12-06 09:40:00,36.34,36.4,36.29,36.38,50900.0,21.1543,21.1892,21.1252,21.1776,50900.0
2006-12-06 09:50:00,36.38,36.39,36.21,36.33,35900.0,21.1776,21.1834,21.0786,21.1485,35900.0
2006-12-06 10:00:00,36.34,36.4,36.32,36.4,50500.0,21.1543,21.1892,21.1427,21.1892,50500.0
2006-12-06 10:10:00,36.41,36.45,36.39,36.43,44400.0,21.195,21.2183,21.1834,21.2067,44400.0
2006-12-06 10:20:00,36.44,36.5,36.42,36.48,39500.0,21.2125,21.2474,21.2009,21.2358,39500.0
2006-12-06 10:30:00,36.49,36.5,36.45,36.46,60000.0,21.2416,21.2474,21.2183,21.2242,60000.0
2006-12-06 10:40:00,36.47,36.52,36.46,36.51,61400.0,21.23,21.2591,21.2242,21.2533,61400.0
2006-12-06 10:50:00,36.52,36.57,36.51,36.56,38400.0,21.2591,21.2882,21.2533,21.2824,38400.0
2006-12-06 11:00:00,36.56,36.58,36.54,36.57,43300.0,21.2824,21.294,21.2707,21.2882,43300.0
2006-12-06 11:10:00,36.57,36.58,36.55,36.57,26100.0,21.2882,21.294,21.2765,21.2882,26100.0
2006-12-06 11:20:00,36.58,36.62,36.56,36.58,48900.0,21.294,21.3173,21.2824,21.294,48900.0
2006-12-06 11:30:00,36.58,36.58,36.53,36.57,31900.0,21.294,21.294,21.2649,21.2882,31900.0
2006-12-06 11:40:00,36.57,36.58,36.54,36.54,27400.0,21.2882,21.294,21.2707,21.2707,27400.0
2006-12-06 11:50:00,36.53,36.54,36.48,36.49,27000.0,21.2649,21.2707,21.2358,21.2416,27000.0
2006-12-06 12:00:00,36.48,36.55,36.48,36.55,18900.0,21.2358,21.2765,21.2358,21.2765,18900.0
2006-12-06 12:10:00,36.53,36.59,36.53,36.59,25200.0,21.2649,21.2998,21.2649,21.2998,25200.0
2006-12-06 12:20:00,36.58,36.59,36.57,36.59,21300.0,21.294,21.2998,21.2882,21.2998,21300.0
2006-12-06 12:30:00,36.59,36.61,36.58,36.59,17000.0,21.2998,21.3115,21.294,21.2998,17000.0
2006-12-06 12:40:00,36.59,36.61,36.59,36.6,25100.0,21.2998,21.3115,21.2998,21.3056,25100.0
2006-12-06 12:50:00,36.61,36.64,36.6,36.63,22900.0,21.3115,21.3289,21.3056,21.3231,22900.0
2006-12-06 13:00:00,36.63,36.66,36.6,36.61,29100.0,21.3231,21.3406,21.3056,21.3115,29100.0
2006-12-06 13:10:00,36.6,36.65,36.6,36.64,27900.0,21.3056,21.3348,21.3056,21.3289,27900.0
2006-12-06 13:20:00,36.64,36.66,36.62,36.62,33900.0,21.3289,21.3406,21.3173,21.3173,33900.0
2006-12-06 13:30:00,36.62,36.65,36.61,36.61,16300.0,21.3173,21.3348,21.3115,21.3115,16300.0
2006-12-06 13:40:00,36.62,36.63,36.58,36.6,21500.0,21.3173,21.3231,21.294,21.3056,21500.0
2006-12-06 13:50:00,36.61,36.63,36.59,36.6,23600.0,21.3115,21.3231,21.2998,21.3056,23600.0
2006-12-06 14:00:00,36.6,36.61,36.56,36.61,31400.0,21.3056,21.3115,21.2824,21.3115,31400.0
2006-12-06 14:10:00,36.6,36.6,36.58,36.6,32300.0,21.3056,21.3056,21.294,21.3056,32300.0
2006-12-06 14:20:00,36.59,36.61,36.59,36.59,30500.0,21.2998,21.3115,21.2998,21.2998,30500.0
2006-12-06 14:30:00,36.6,36.66,36.59,36.65,70600.0,21.3056,21.3406,21.2998,21.3348,70600.0
2006-12-06 14:40:00,36.65,36.68,36.64,36.67,29600.0,21.3348,21.3522,21.3289,21.3464,29600.0
2006-12-06 14:50:00,36.67,36.7,36.64,36.69,36600.0,21.3464,21.3639,21.3289,21.358,36600.0
2006-12-06 15:00:00,36.69,36.69,36.63,36.63,29000.0,21.358,21.358,21.3231,21.3231,29000.0
2006-12-06 15:10:00,36.63,36.66,36.62,36.65,37500.0,21.3231,21.3406,21.3173,21.3348,37500.0
2006-12-06 15:20:00,36.65,36.67,36.63,36.64,34100.0,21.3348,21.3464,21.3231,21.3289,34100.0
2006-12-06 15:30:00,36.64,36.65,36.62,36.63,32800.0,21.3289,21.3348,21.3173,21.3231,32800.0
2006-12-06 15:40:00,36.63,36.64,36.58,36.61,39900.0,21.3231,21.3289,21.294,21.3115,39900.0
2006-12-06 15:50:00,36.61,36.62,36.57,36.58,80400.0,21.3115,21.3173,21.2882,21.294,80400.0
2006-12-07 09:30:00,36.39,36.69,36.39,36.67,108500.0,21.1834,21.358,21.1834,21.3464,108500.0
2006-12-07 09:40:00,36.68,36.76,36.63,36.75,46200.0,21.3522,21.3988,21.3231,21.393,46200.0
2006-12-07 09:50:00,36.75,36.86,36.71,36.76,53800.0,21.393,21.457,21.3697,21.3988,53800.0
2006-12-07 10:00:00,36.77,36.93,36.73,36.77,100700.0,21.4046,21.4977,21.3813,21.4046,100700.0
2006-12-07 10:10:00,36.79,36.81,36.54,36.55,71500.0,21.4163,21.4279,21.2707,21.2765,71500.0
2006-12-07 10:20:00,36.55,36.55,36.45,36.45,36900.0,21.2765,21.2765,21.2183,21.2183,36900.0
2006-12-07 10:30:00,36.46,36.5,36.44,36.47,22100.0,21.2242,21.2474,21.2125,21.23,22100.0
2006-12-07 10:40:00,36.47,36.5,36.42,36.49,19600.0,21.23,21.2474,21.2009,21.2416,19600.0
2006-12-07 10:50:00,36.49,36.55,36.46,36.54,35500.0,21.2416,21.2765,21.2242,21.2707,35500.0
2006-12-07 11:00:00,36.53,36.57,36.5,36.57,17200.0,21.2649,21.2882,21.2474,21.2882,17200.0
2006-12-07 11:10:00,36.55,36.66,36.55,36.61,34300.0,21.2765,21.3406,21.2765,21.3115,34300.0
2006-12-07 11:20:00,36.61,36.62,36.58,36.59,43800.0,21.3115,21.3173,21.294,21.2998,43800.0
2006-12-07 11:30:00,36.59,36.63,36.58,36.62,29900.0,21.2998,21.3231,21.294,21.3173,29900.0
2006-12-07 11:40:00,36.63,36.68,36.63,36.66,21800.0,21.3231,21.3522,21.3231,21.3406,21800.0
2006-12-07 11:50:00,36.67,36.75,36.66,36.72,35800.0,21.3464,21.393,21.3406,21.3755,35800.0
2006-12-07 12:00:00,36.71,36.72,36.69,36.71,22200.0,21.3697,21.3755,21.358,21.3697,22200.0
2006-12-07 12:10:00,36.71,36.77,36.69,36.75,36800.0,21.3697,21.4046,21.358,21.393,36800.0
2006-12-07 12:20:00,36.75,36.75,36.69,36.71,15200.0,21.393,21.393,21.358,21.3697,15200.0
2006-12-07 12:30:00,36.7,36.72,36.66,36.71,12900.0,21.3639,21.3755,21.3406,21.3697,12900.0
2006-12-07 12:40:00,36.7,36.71,36.57,36.57,37500.0,21.3639,21.3697,21.2882,21.2882,37500.0
2006-12-07 12:50:00,36.57,36.59,36.44,36.46,46000.0,21.2882,21.2998,21.2125,21.2242,46000.0
2006-12-07 13:00:00,36.45,36.45,36.38,36.41,52000.0,21.2183,21.2183,21.1776,21.195,52000.0
2006-12-07 13:10:00,36.4,36.42,36.39,36.4,22100.0,21.1892,21.2009,21.1834,21.1892,22100.0
2006-12-07 13:20:00,36.39,36.43,36.38,36.42,27500.0,21.1834,21.2067,21.1776,21.2009,27500.0
2006-12-07 13:30:00,36.42,36.44,36.39,36.43,25400.0,21.2009,21.2125,21.1834,21.2067,25400.0
2006-12-07 13:40:00,36.43,36.45,36.42,36.43,25200.0,21.2067,21.2183,21.2009,21.2067,25200.0
2006-12-07 13:50:00,36.44,36.44,36.39,36.39,21700.0,21.2125,21.2125,21.1834,21.1834,21700.0
2006-12-07 14:00:00,36.39,36.4,36.36,36.37,21600.0,21.1834,21.1892,21.1659,21.1718,21600.0
2006-12-07 14:10:00,36.36,36.38,36.33,36.37,23100.0,21.1659,21.1776,21.1485,21.1718,23100.0
2006-12-07 14:20:00,36.36,36.39,36.34,36.34,18800.0,21.1659,21.1834,21.1543,21.1543,18800.0
2006-12-07 14:30:00,36.33,36.37,36.31,36.37,15400.0,21.1485,21.1718,21.1368,21.1718,15400.0
2006-12-07 14:40:00,36.37,36.41,36.36,36.38,29700.0,21.1718,21.195,21.1659,21.1776,29700.0
2006-12-07 14:50:00,36.39,36.43,36.37,36.42,31000.0,21.1834,21.2067,21.1718,21.2009,31000.0
2006-12-07 15:00:00,36.42,36.44,36.42,36.43,44700.0,21.2009,21.2125,21.2009,21.2067,44700.0
2006-12-07 15:10:00,36.42,36.43,36.4,36.41,38100.0,21.2009,21.2067,21.1892,21.195,38100.0
2006-12-07 15:20:00,36.41,36.42,36.39,36.41,36600.0,21.195,21.2009,21.1834,21.195,36600.0
2006-12-07 15:30:00,36.41,36.42,36.37,36.38,53300.0,21.195,21.2009,21.1718,21.1776,53300.0
2006-12-07 15:40:00,36.38,36.43,36.38,36.42,67500.0,21.1776,21.2067,21.1776,21.2009,67500.0
2006-12-07 15:50:00,36.43,36.43,36.37,36.42,90100.0,21.2067,21.2067,21.1718,21.2009,90100.0
2006-12-08 09:30:00,36.3,36.58,36.27,36.58,49100.0,21.131,21.294,21.1135,21.294,49100.0
2006-12-08 09:40:00,36.58,36.75,36.47,36.72,39100.0,21.294,21.393,21.23,21.3755,39100.0
2006-12-08 09:50:00,36.7,36.72,36.58,36.62,15400.0,21.3639,21.3755,21.294,21.3173,15400.0
2006-12-08 10:00:00,36.6,36.62,36.45,36.47,37400.0,21.3056,21.3173,21.2183,21.23,37400.0
2006-12-08 10:10:00,36.47,36.53,36.45,36.49,20200.0,21.23,21.2649,21.2183,21.2416,20200.0
2006-12-08 10:20:00,36.48,36.5,36.43,36.44,14200.0,21.2358,21.2474,21.2067,21.2125,14200.0
2006-12-08 10:30:00,36.44,36.48,36.42,36.42,13600.0,21.2125,21.2358,21.2009,21.2009,13600.0
2006-12-08 10:40:00,36.42,36.46,36.35,36.39,40500.0,21.2009,21.2242,21.1601,21.1834,40500.0
2006-12-08 10:50:00,36.37,36.43,36.36,36.38,16600.0,21.1718,21.2067,21.1659,21.1776,16600.0
2006-12-08 11:00:00,36.36,36.4,36.34,36.36,29600.0,21.1659,21.1892,21.1543,21.1659,29600.0
2006-12-08 11:10:00,36.36,36.48,36.35,36.45,46100.0,21.1659,21.2358,21.1601,21.2183,46100.0
2006-12-08 11:20:00,36.46,36.52,36.45,36.52,30000.0,21.2242,21.2591,21.2183,21.2591,30000.0
2006-12-08 11:30:00,36.52,36.6,36.5,36.5,44300.0,21.2591,21.3056,21.2474,21.2474,44300.0
2006-12-08 11:40:00,36.5,36.51,36.48,36.5,23900.0,21.2474,21.2533,21.2358,21.2474,23900.0
2006-12-08 11:50:00,36.51,36.51,36.48,36.49,16600.0,21.2533,21.2533,21.2358,21.2416,16600.0
2006-12-08 12:00:00,36.49,36.53,36.48,36.53,15200.0,21.2416,21.2649,21.2358,21.2649,15200.0
2006-12-08 12:10:00,36.53,36.53,36.49,36.5,9700.0,21.2649,21.2649,21.2416,21.2474,9700.0
2006-12-08 12:20:00,36.49,36.5,36.48,36.49,7600.0,21.2416,21.2474,21.2358,21.2416,7600.0
2006-12-08 12:30:00,36.49,36.5,36.44,36.45,19900.0,21.2416,21.2474,21.2125,21.2183,19900.0
2006-12-08 12:40:00,36.44,36.46,36.43,36.45,32100.0,21.2125,21.2242,21.2067,21.2183,32100.0
2006-12-08 12:50:00,36.45,36.46,36.44,36.45,18200.0,21.2183,21.2242,21.2125,21.2183,18200.0
2006-12-08 13:00:00,36.45,36.47,36.42,36.44,36900.0,21.2183,21.23,21.2009,21.2125,36900.0
2006-12-08 13:10:00,36.44,36.48,36.43,36.48,21200.0,21.2125,21.2358,21.2067,21.2358,21200.0
2006-12-08 13:20:00,36.47,36.49,36.46,36.46,15200.0,21.23,21.2416,21.2242,21.2242,15200.0
2006-12-08 13:30:00,36.46,36.58,36.46,36.56,53000.0,21.2242,21.294,21.2242,21.2824,53000.0
2006-12-08 13:40:00,36.55,36.61,36.54,36.61,11100.0,21.2765,21.3115,21.2707,21.3115,11100.0
2006-12-08 13:50:00,36.6,36.6,36.55,36.58,17700.0,21.3056,21.3056,21.2765,21.294,17700.0
2006-12-08 14:00:00,36.57,36.6,36.55,36.59,16800.0,21.2882,21.3056,21.2765,21.2998,16800.0
2006-12-08 14:10:00,36.59,36.62,36.57,36.58,14800.0,21.2998,21.3173,21.2882,21.294,14800.0
2006-12-08 14:20:00,36.58,36.6,36.5,36.54,19700.0,21.294,21.3056,21.2474,21.2707,19700.0
2006-12-08 14:30:00,36.54,36.57,36.51,36.51,18100.0,21.2707,21.2882,21.2533,21.2533,18100.0
2006-12-08 14:40:00,36.53,36.54,36.5,36.52,28200.0,21.2649,21.2707,21.2474,21.2591,28200.0
2006-12-08 14:50:00,36.5,36.56,36.5,36.5,41100.0,21.2474,21.2824,21.2474,21.2474,41100.0
2006-12-08 15:00:00,36.51,36.51,36.46,36.49,36300.0,21.2533,21.2533,21.2242,21.2416,36300.0
2006-12-08 15:10:00,36.48,36.5,36.44,36.44,36000.0,21.2358,21.2474,21.2125,21.2125,36000.0
2006-12-08 15:20:00,36.44,36.51,36.42,36.5,47800.0,21.2125,21.2533,21.2009,21.2474,47800.0
2006-12-08 15:30:00,36.49,36.5,36.47,36.47,36600.0,21.2416,21.2474,21.23,21.23,36600.0
2006-12-08 15:40:00,36.47,36.48,36.39,36.4,50200.0,21.23,21.2358,21.1834,21.1892,50200.0
2006-12-08 15:50:00,36.4,36.47,36.39,36.44,52700.0,21.1892,21.23,21.1834,21.2125,52700.0
2006-12-11 09:30:00,36.25,36.28,36.1,36.24,102700.0,21.1019,21.1194,21.0146,21.0961,102700.0
2006-12-11 09:40:00,36.23,36.27,36.18,36.2,55700.0,21.0903,21.1135,21.0612,21.0728,55700.0
2006-12-11 09:50:00,36.2,36.3,36.19,36.29,47100.0,21.0728,21.131,21.067,21.1252,47100.0
2006-12-11 10:00:00,36.3,36.33,36.25,36.31,29000.0,21.131,21.1485,21.1019,21.1368,29000.0
2006-12-11 10:10:00,36.3,36.41,36.26,36.37,66800.0,21.131,21.195,21.1077,21.1718,66800.0
2006-12-11 10:20:00,36.36,36.36,36.27,36.28,23000.0,21.1659,21.1659,21.1135,21.1194,23000.0
2006-12-11 10:30:00,36.28,36.3,36.24,36.29,55100.0,21.1194,21.131,21.0961,21.1252,55100.0
2006-12-11 10:40:00,36.29,36.33,36.25,36.33,43000.0,21.1252,21.1485,21.1019,21.1485,43000.0
2006-12-11 10:50:00,36.32,36.34,36.31,36.33,38400.0,21.1427,21.1543,21.1368,21.1485,38400.0
2006-12-11 11:00:00,36.33,36.37,36.33,36.36,27600.0,21.1485,21.1718,21.1485,21.1659,27600.0
2006-12-11 11:10:00,36.36,36.37,36.34,36.35,26200.0,21.1659,21.1718,21.1543,21.1601,26200.0
2006-12-11 11:20:00,36.34,36.36,36.34,36.35,25800.0,21.1543,21.1659,21.1543,21.1601,25800.0
2006-12-11 11:30:00,36.35,36.37,36.33,36.36,29600.0,21.1601,21.1718,21.1485,21.1659,29600.0
2006-12-11 11:40:00,36.36,36.36,36.34,36.36,14000.0,21.1659,21.1659,21.1543,21.1659,14000.0
2006-12-11 11:50:00,36.36,36.38,36.31,36.35,61300.0,21.1659,21.1776,21.1368,21.1601,61300.0
2006-12-11 12:00:00,36.36,36.36,36.33,36.34,17900.0,21.1659,21.1659,21.1485,21.1543,17900.0
2006-12-11 12:10:00,36.34,36.36,36.29,36.3,24600.0,21.1543,21.1659,21.1252,21.131,24600.0
2006-12-11 12:20:00,36.29,36.32,36.28,36.3,21500.0,21.1252,21.1427,21.1194,21.131,21500.0
2006-12-11 12:30:00,36.29,36.32,36.28,36.28,23800.0,21.1252,21.1427,21.1194,21.1194,23800.0
2006-12-11 12:40:00,36.29,36.29,36.27,36.28,16000.0,21.1252,21.1252,21.1135,21.1194,16000.0
2006-12-11 12:50:00,36.28,36.29,36.24,36.26,40100.0,21.1194,21.1252,21.0961,21.1077,40100.0
2006-12-11 13:00:00,36.25,36.26,36.23,36.23,34500.0,21.1019,21.1077,21.0903,21.0903,34500.0
2006-12-11 13:10:00,36.23,36.23,36.19,36.19,43600.0,21.0903,21.0903,21.067,21.067,43600.0
2006-12-11 13:20:00,36.19,36.21,36.18,36.18,28000.0,21.067,21.0786,21.0612,21.0612,28000.0
2006-12-11 13:30:00,36.18,36.21,36.18,36.18,19800.0,21.0612,21.0786,21.0612,21.0612,19800.0
2006-12-11 13:40:00,36.19,36.19,36.18,36.19,12500.0,21.067,21.067,21.0612,21.067,12500.0
2006-12-11 13:50:00,36.18,36.19,36.16,36.19,30000.0,21.0612,21.067,21.0495,21.067,30000.0
2006-12-11 14:00:00,36.19,36.2,36.17,36.18,22300.0,21.067,21.0728,21.0553,21.0612,22300.0
2006-12-11 14:10:00,36.19,36.23,36.18,36.23,45600.0,21.067,21.0903,21.0612,21.0903,45600.0
2006-12-11 14:20:00,36.23,36.27,36.22,36.27,54900.0,21.0903,21.1135,21.0844,21.1135,54900.0
2006-12-11 14:30:00,36.27,36.28,36.22,36.22,41200.0,21.1135,21.1194,21.0844,21.0844,41200.0
2006-12-11 14:40:00,36.23,36.23,36.21,36.22,21200.0,21.0903,21.0903,21.0786,21.0844,21200.0
2006-12-11 14:50:00,36.21,36.22,36.18,36.18,53100.0,21.0786,21.0844,21.0612,21.0612,53100.0
2006-12-11 15:00:00,36.18,36.19,36.16,36.16,44000.0,21.0612,21.067,21.0495,21.0495,44000.0
2006-12-11 15:10:00,36.16,36.17,36.15,36.16,51700.0,21.0495,21.0553,21.0437,21.0495,51700.0
2006-12-11 15:20:00,36.16,36.17,36.14,36.16,47500.0,21.0495,21.0553,21.0379,21.0495,47500.0
2006-12-11 15:30:00,36.17,36.19,36.14,36.19,59100.0,21.0553,21.067,21.0379,21.067,59100.0
2006-12-11 15:40:00,36.19,36.19,36.17,36.18,60300.0,21.067,21.067,21.0553,21.0612,60300.0
2006-12-11 15:50:00,36.17,36.17,36.12,36.15,128400.0,21.0553,21.0553,21.0262,21.0437,128400.0
2006-12-12 09:30:00,35.83,36.0,35.7,35.98,88700.0,20.8574,20.9564,20.7817,20.9447,88700.0
2006-12-12 09:40:00,35.97,36.13,35.93,36.09,41400.0,20.9389,21.0321,20.9156,21.0088,41400.0
2006-12-12 09:50:00,36.09,36.3,36.05,36.28,33600.0,21.0088,21.131,20.9855,21.1194,33600.0
2006-12-12 10:00:00,36.28,36.29,36.1,36.24,69800.0,21.1194,21.1252,21.0146,21.0961,69800.0
2006-12-12 10:10:00,36.24,36.37,36.23,36.35,27800.0,21.0961,21.1718,21.0903,21.1601,27800.0
2006-12-12 10:20:00,36.34,36.34,36.24,36.25,34200.0,21.1543,21.1543,21.0961,21.1019,34200.0
2006-12-12 10:30:00,36.25,36.28,36.19,36.21,34400.0,21.1019,21.1194,21.067,21.0786,34400.0
2006-12-12 10:40:00,36.2,36.23,36.18,36.19,31700.0,21.0728,21.0903,21.0612,21.067,31700.0
2006-12-12 10:50:00,36.18,36.2,36.14,36.14,36700.0,21.0612,21.0728,21.0379,21.0379,36700.0
2006-12-12 11:00:00,36.14,36.18,36.13,36.18,24900.0,21.0379,21.0612,21.0321,21.0612,24900.0
2006-12-12 11:10:00,36.18,36.24,36.14,36.18,37800.0,21.0612,21.0961,21.0379,21.0612,37800.0
2006-12-12 11:20:00,36.19,36.21,36.1,36.1,17500.0,21.067,21.0786,21.0146,21.0146,17500.0
2006-12-12 11:30:00,36.09,36.15,36.08,36.14,34100.0,21.0088,21.0437,21.0029,21.0379,34100.0
2006-12-12 11:40:00,36.14,36.19,36.1,36.18,38500.0,21.0379,21.067,21.0146,21.0612,38500.0
2006-12-12 11:50:00,36.18,36.27,36.18,36.25,46000.0,21.0612,21.1135,21.0612,21.1019,46000.0
2006-12-12 12:00:00,36.25,36.3,36.19,36.2,59600.0,21.1019,21.131,21.067,21.0728,59600.0
2006-12-12 12:10:00,36.2,36.22,36.05,36.22,86300.0,21.0728,21.0844,20.9855,21.0844,86300.0
2006-12-12 12:20:00,36.21,36.21,36.09,36.11,41100.0,21.0786,21.0786,21.0088,21.0204,41100.0
2006-12-12 12:30:00,36.12,36.15,36.11,36.15,30900.0,21.0262,21.0437,21.0204,21.0437,30900.0
2006-12-12 12:40:00,36.15,36.18,36.14,36.17,23100.0,21.0437,21.0612,21.0379,21.0553,23100.0
2006-12-12 12:50:00,36.18,36.21,36.17,36.2,25900.0,21.0612,21.0786,21.0553,21.0728,25900.0
2006-12-12 13:00:00,36.2,36.22,36.17,36.2,24700.0,21.0728,21.0844,21.0553,21.0728,24700.0
2006-12-12 13:10:00,36.2,36.23,36.17,36.23,46100.0,21.0728,21.0903,21.0553,21.0903,46100.0
2006-12-12 13:20:00,36.23,36.23,36.16,36.18,31900.0,21.0903,21.0903,21.0495,21.0612,31900.0
2006-12-12 13:30:00,36.18,36.19,36.12,36.14,36600.0,21.0612,21.067,21.0262,21.0379,36600.0
2006-12-12 13:40:00,36.13,36.15,36.12,36.15,18700.0,21.0321,21.0437,21.0262,21.0437,18700.0
2006-12-12 13:50:00,36.15,36.18,36.13,36.18,31600.0,21.0437,21.0612,21.0321,21.0612,31600.0
2006-12-12 14:00:00,36.18,36.19,36.14,36.16,23100.0,21.0612,21.067,21.0379,21.0495,23100.0
2006-12-12 14:10:00,36.16,36.28,36.13,36.23,57100.0,21.0495,21.1194,21.0321,21.0903,57100.0
2006-12-12 14:20:00,36.23,36.32,36.2,36.27,58500.0,21.0903,21.1427,21.0728,21.1135,58500.0
2006-12-12 14:30:00,36.29,36.33,36.17,36.19,46400.0,21.1252,21.1485,21.0553,21.067,46400.0
2006-12-12 14:40:00,36.22,36.25,36.18,36.2,23200.0,21.0844,21.1019,21.0612,21.0728,23200.0
2006-12-12 14:50:00,36.2,36.26,36.2,36.26,24300.0,21.0728,21.1077,21.0728,21.1077,24300.0
2006-12-12 15:00:00,36.26,36.32,36.25,36.27,44500.0,21.1077,21.1427,21.1019,21.1135,44500.0
2006-12-12 15:10:00,36.27,36.28,36.21,36.21,23100.0,21.1135,21.1194,21.0786,21.0786,23100.0
2006-12-12 15:20:00,36.22,36.24,36.16,36.18,28600.0,21.0844,21.0961,21.0495,21.0612,28600.0
2006-12-12 15:30:00,36.2,36.28,36.18,36.28,53300.0,21.0728,21.1194,21.0612,21.1194,53300.0
2006-12-12 15:40:00,36.26,36.34,36.25,36.33,48300.0,21.1077,21.1543,21.1019,21.1485,48300.0
2006-12-12 15:50:00,36.32,36.33,36.21,36.22,103700.0,21.1427,21.1485,21.0786,21.0844,103700.0
2006-12-13 09:30:00,36.29,36.34,36.22,36.24,62600.0,21.1252,21.1543,21.0844,21.0961,62600.0
2006-12-13 09:40:00,36.22,36.34,36.21,36.34,56300.0,21.0844,21.1543,21.0786,21.1543,56300.0
2006-12-13 09:50:00,36.34,36.42,36.29,36.38,38700.0,21.1543,21.2009,21.1252,21.1776,38700.0
2006-12-13 10:00:00,36.37,36.38,36.25,36.25,35800.0,21.1718,21.1776,21.1019,21.1019,35800.0
2006-12-13 10:10:00,36.25,36.28,36.22,36.23,46500.0,21.1019,21.1194,21.0844,21.0903,46500.0
2006-12-13 10:20:00,36.22,36.37,36.2,36.34,46000.0,21.0844,21.1718,21.0728,21.1543,46000.0
2006-12-13 10:30:00,36.36,36.38,36.25,36.28,35000.0,21.1659,21.1776,21.1019,21.1194,35000.0
2006-12-13 10:40:00,36.29,36.39,36.28,36.39,45700.0,21.1252,21.1834,21.1194,21.1834,45700.0
2006-12-13 10:50:00,36.39,36.47,36.37,36.44,36900.0,21.1834,21.23,21.1718,21.2125,36900.0
2006-12-13 11:00:00,36.43,36.48,36.4,36.44,43200.0,21.2067,21.2358,21.1892,21.2125,43200.0
2006-12-13 11:10:00,36.45,36.5,36.42,36.5,53600.0,21.2183,21.2474,21.2009,21.2474,53600.0
2006-12-13 11:20:00,36.5,36.51,36.43,36.5,50700.0,21.2474,21.2533,21.2067,21.2474,50700.0
2006-12-13 11:30:00,36.49,36.54,36.45,36.45,70800.0,21.2416,21.2707,21.2183,21.2183,70800.0
2006-12-13 11:40:00,36.45,36.46,36.35,36.35,41800.0,21.2183,21.2242,21.1601,21.1601,41800.0
2006-12-13 11:50:00,36.36,36.36,36.31,36.35,20300.0,21.1659,21.1659,21.1368,21.1601,20300.0
2006-12-13 12:00:00,36.35,36.35,36.32,36.32,15700.0,21.1601,21.1601,21.1427,21.1427,15700.0
2006-12-13 12:10:00,36.31,36.35,36.28,36.34,38900.0,21.1368,21.1601,21.1194,21.1543,38900.0
2006-12-13 12:20:00,36.33,36.35,36.28,36.31,38900.0,21.1485,21.1601,21.1194,21.1368,38900.0
2006-12-13 12:30:00,36.31,36.37,36.31,36.33,34900.0,21.1368,21.1718,21.1368,21.1485,34900.0
2006-12-13 12:40:00,36.33,36.34,36.28,36.3,30400.0,21.1485,21.1543,21.1194,21.131,30400.0
2006-12-13 12:50:00,36.3,36.34,36.29,36.33,48600.0,21.131,21.1543,21.1252,21.1485,48600.0
2006-12-13 13:00:00,36.32,36.34,36.28,36.31,47900.0,21.1427,21.1543,21.1194,21.1368,47900.0
2006-12-13 13:10:00,36.3,36.33,36.28,36.33,37900.0,21.131,21.1485,21.1194,21.1485,37900.0
2006-12-13 13:20:00,36.32,36.34,36.26,36.3,60700.0,21.1427,21.1543,21.1077,21.131,60700.0
2006-12-13 13:30:00,36.3,36.34,36.29,36.31,29000.0,21.131,21.1543,21.1252,21.1368,29000.0
2006-12-13 13:40:00,36.3,36.34,36.29,36.31,43800.0,21.131,21.1543,21.1252,21.1368,43800.0
2006-12-13 13:50:00,36.32,36.35,36.28,36.31,43800.0,21.1427,21.1601,21.1194,21.1368,43800.0
2006-12-13 14:00:00,36.31,36.36,36.28,36.3,46800.0,21.1368,21.1659,21.1194,21.131,46800.0
2006-12-13 14:10:00,36.3,36.35,36.29,36.31,31800.0,21.131,21.1601,21.1252,21.1368,31800.0
2006-12-13 14:20:00,36.31,36.37,36.3,36.35,27800.0,21.1368,21.1718,21.131,21.1601,27800.0
2006-12-13 14:30:00,36.34,36.37,36.3,36.33,35700.0,21.1543,21.1718,21.131,21.1485,35700.0
2006-12-13 14:40:00,36.33,36.35,36.3,36.34,59600.0,21.1485,21.1601,21.131,21.1543,59600.0
2006-12-13 14:50:00,36.35,36.36,36.34,36.35,40700.0,21.1601,21.1659,21.1543,21.1601,40700.0
2006-12-13 15:00:00,36.35,36.36,36.34,36.34,30500.0,21.1601,21.1659,21.1543,21.1543,30500.0
2006-12-13 15:10:00,36.34,36.34,36.29,36.29,25000.0,21.1543,21.1543,21.1252,21.1252,25000.0
2006-12-13 15:20:00,36.29,36.34,36.29,36.33,37100.0,21.1252,21.1543,21.1252,21.1485,37100.0
2006-12-13 15:30:00,36.33,36.35,36.3,36.35,50700.0,21.1485,21.1601,21.131,21.1601,50700.0
2006-12-13 15:40:00,36.34,36.35,36.3,36.32,34600.0,21.1543,21.1601,21.131,21.1427,34600.0
2006-12-13 15:50:00,36.32,36.35,36.3,36.3,68900.0,21.1427,21.1601,21.131,21.131,68900.0
2006-12-14 09:30:00,36.22,36.26,36.0,36.04,67200.0,21.0844,21.1077,20.9564,20.9797,67200.0
2006-12-14 09:40:00,36.04,36.18,36.02,36.13,64700.0,20.9797,21.0612,20.968,21.0321,64700.0
2006-12-14 09:50:00,36.1,36.5,36.07,36.47,77900.0,21.0146,21.2474,20.9971,21.23,77900.0
2006-12-14 10:00:00,36.46,36.46,36.28,36.31,27500.0,21.2242,21.2242,21.1194,21.1368,27500.0
2006-12-14 10:10:00,36.31,36.31,36.2,36.22,18700.0,21.1368,21.1368,21.0728,21.0844,18700.0
2006-12-14 10:20:00,36.22,36.31,36.18,36.23,57800.0,21.0844,21.1368,21.0612,21.0903,57800.0
2006-12-14 10:30:00,36.23,36.33,36.14,36.32,46900.0,21.0903,21.1485,21.0379,21.1427,46900.0
2006-12-14 10:40:00,36.31,36.31,36.18,36.23,44700.0,21.1368,21.1368,21.0612,21.0903,44700.0
2006-12-14 10:50:00,36.24,36.35,36.24,36.28,44600.0,21.0961,21.1601,21.0961,21.1194,44600.0
2006-12-14 11:00:00,36.28,36.35,36.24,36.31,48400.0,21.1194,21.1601,21.0961,21.1368,48400.0
2006-12-14 11:10:00,36.33,36.34,36.23,36.23,52000.0,21.1485,21.1543,21.0903,21.0903,52000.0
2006-12-14 11:20:00,36.23,36.26,36.16,36.2,73000.0,21.0903,21.1077,21.0495,21.0728,73000.0
2006-12-14 11:30:00,36.22,36.22,36.06,36.08,44200.0,21.0844,21.0844,20.9913,21.0029,44200.0
2006-12-14 11:40:00,36.07,36.13,36.07,36.12,23000.0,20.9971,21.0321,20.9971,21.0262,23000.0
2006-12-14 11:50:00,36.11,36.15,36.07,36.1,48000.0,21.0204,21.0437,20.9971,21.0146,48000.0
2006-12-14 12:00:00,36.09,36.17,36.07,36.12,63000.0,21.0088,21.0553,20.9971,21.0262,63000.0
2006-12-14 12:10:00,36.1,36.18,36.08,36.16,24800.0,21.0146,21.0612,21.0029,21.0495,24800.0
2006-12-14 12:20:00,36.13,36.24,36.09,36.24,55600.0,21.0321,21.0961,21.0088,21.0961,55600.0
2006-12-14 12:30:00,36.23,36.35,36.23,36.34,40900.0,21.0903,21.1601,21.0903,21.1543,40900.0
2006-12-14 12:40:00,36.35,36.38,36.33,36.33,28600.0,21.1601,21.1776,21.1485,21.1485,28600.0
2006-12-14 12:50:00,36.33,36.37,36.33,36.36,22600.0,21.1485,21.1718,21.1485,21.1659,22600.0
2006-12-14 13:00:00,36.35,36.39,36.33,36.39,23700.0,21.1601,21.1834,21.1485,21.1834,23700.0
2006-12-14 13:10:00,36.39,36.42,36.31,36.34,29300.0,21.1834,21.2009,21.1368,21.1543,29300.0
2006-12-14 13:20:00,36.35,36.38,36.31,36.36,24100.0,21.1601,21.1776,21.1368,21.1659,24100.0
2006-12-14 13:30:00,36.36,36.39,36.32,36.35,28100.0,21.1659,21.1834,21.1427,21.1601,28100.0
2006-12-14 13:40:00,36.35,36.4,36.29,36.38,29000.0,21.1601,21.1892,21.1252,21.1776,29000.0
2006-12-14 13:50:00,36.36,36.38,36.34,36.34,12100.0,21.1659,21.1776,21.1543,21.1543,12100.0
2006-12-14 14:00:00,36.34,36.37,36.29,36.36,42800.0,21.1543,21.1718,21.1252,21.1659,42800.0
2006-12-14 14:10:00,36.36,36.39,36.35,36.38,21000.0,21.1659,21.1834,21.1601,21.1776,21000.0
2006-12-14 14:20:00,36.37,36.44,36.36,36.42,28900.0,21.1718,21.2125,21.1659,21.2009,28900.0
2006-12-14 14:30:00,36.42,36.48,36.41,36.46,29900.0,21.2009,21.2358,21.195,21.2242,29900.0
2006-12-14 14:40:00,36.46,36.47,36.43,36.45,20200.0,21.2242,21.23,21.2067,21.2183,20200.0
2006-12-14 14:50:00,36.46,36.52,36.42,36.51,48600.0,21.2242,21.2591,21.2009,21.2533,48600.0
2006-12-14 15:00:00,36.5,36.51,36.44,36.48,18600.0,21.2474,21.2533,21.2125,21.2358,18600.0
2006-12-14 15:10:00,36.48,36.5,36.47,36.49,41700.0,21.2358,21.2474,21.23,21.2416,41700.0
2006-12-14 15:20:00,36.5,36.55,36.46,36.51,59000.0,21.2474,21.2765,21.2242,21.2533,59000.0
2006-12-14 15:30:00,36.52,36.52,36.4,36.43,48900.0,21.2591,21.2591,21.1892,21.2067,48900.0
2006-12-14 15:40:00,36.42,36.47,36.39,36.45,43000.0,21.2009,21.23,21.1834,21.2183,43000.0
2006-12-14 15:50:00,36.45,36.45,36.39,36.41,55800.0,21.2183,21.2183,21.1834,21.195,55800.0
2006-12-15 09:30:00,36.58,36.64,36.42,36.44,688200.0,21.294,21.3289,21.2009,21.2125,688200.0
2006-12-15 09:40:00,36.45,36.55,36.39,36.4,38900.0,21.2183,21.2765,21.1834,21.1892,38900.0
2006-12-15 09:50:00,36.39,36.52,36.32,36.41,62900.0,21.1834,21.2591,21.1427,21.195,62900.0
2006-12-15 10:00:00,36.42,36.53,36.42,36.44,71500.0,21.2009,21.2649,21.2009,21.2125,71500.0
2006-12-15 10:10:00,36.44,36.46,36.33,36.4,41100.0,21.2125,21.2242,21.1485,21.1892,41100.0
2006-12-15 10:20:00,36.39,36.4,36.32,36.36,44200.0,21.1834,21.1892,21.1427,21.1659,44200.0
2006-12-15 10:30:00,36.36,36.38,36.31,36.37,41000.0,21.1659,21.1776,21.1368,21.1718,41000.0
2006-12-15 10:40:00,36.38,36.38,36.25,36.27,41600.0,21.1776,21.1776,21.1019,21.1135,41600.0
2006-12-15 10:50:00,36.25,36.33,36.24,36.31,27100.0,21.1019,21.1485,21.0961,21.1368,27100.0
2006-12-15 11:00:00,36.33,36.44,36.31,36.39,83900.0,21.1485,21.2125,21.1368,21.1834,83900.0
2006-12-15 11:10:00,36.4,36.44,36.37,36.37,22600.0,21.1892,21.2125,21.1718,21.1718,22600.0
2006-12-15 11:20:00,36.38,36.44,36.35,36.35,55800.0,21.1776,21.2125,21.1601,21.1601,55800.0
2006-12-15 11:30:00,36.35,36.46,36.34,36.45,27400.0,21.1601,21.2242,21.1543,21.2183,27400.0
2006-12-15 11:40:00,36.45,36.5,36.43,36.46,25900.0,21.2183,21.2474,21.2067,21.2242,25900.0
2006-12-15 11:50:00,36.46,36.46,36.31,36.31,22900.0,21.2242,21.2242,21.1368,21.1368,22900.0
2006-12-15 12:00:00,36.31,36.32,36.21,36.24,32600.0,21.1368,21.1427,21.0786,21.0961,32600.0
2006-12-15 12:10:00,36.23,36.23,36.18,36.2,26100.0,21.0903,21.0903,21.0612,21.0728,26100.0
2006-12-15 12:20:00,36.18,36.18,36.1,36.16,37700.0,21.0612,21.0612,21.0146,21.0495,37700.0
2006-12-15 12:30:00,36.15,36.15,36.12,36.15,24100.0,21.0437,21.0437,21.0262,21.0437,24100.0
2006-12-15 12:40:00,36.15,36.18,36.11,36.12,28500.0,21.0437,21.0612,21.0204,21.0262,28500.0
2006-12-15 12:50:00,36.12,36.15,36.1,36.11,32800.0,21.0262,21.0437,21.0146,21.0204,32800.0
2006-12-15 13:00:00,36.11,36.15,36.1,36.15,33000.0,21.0204,21.0437,21.0146,21.0437,33000.0
2006-12-15 13:10:00,36.16,36.16,36.11,36.14,18600.0,21.0495,21.0495,21.0204,21.0379,18600.0
2006-12-15 13:20:00,36.13,36.15,36.11,36.12,23800.0,21.0321,21.0437,21.0204,21.0262,23800.0
2006-12-15 13:30:00,36.12,36.18,36.1,36.14,44200.0,21.0262,21.0612,21.0146,21.0379,44200.0
2006-12-15 13:40:00,36.15,36.19,36.15,36.17,13300.0,21.0437,21.067,21.0437,21.0553,13300.0
2006-12-15 13:50:00,36.18,36.18,36.11,36.12,37400.0,21.0612,21.0612,21.0204,21.0262,37400.0
2006-12-15 14:00:00,36.12,36.19,36.12,36.17,26800.0,21.0262,21.067,21.0262,21.0553,26800.0
2006-12-15 14:10:00,36.17,36.21,36.15,36.19,34400.0,21.0553,21.0786,21.0437,21.067,34400.0
2006-12-15 14:20:00,36.2,36.21,36.17,36.2,27700.0,21.0728,21.0786,21.0553,21.0728,27700.0
2006-12-15 14:30:00,36.21,36.28,36.19,36.28,25900.0,21.0786,21.1194,21.067,21.1194,25900.0
2006-12-15 14:40:00,36.28,36.3,36.22,36.23,45100.0,21.1194,21.131,21.0844,21.0903,45100.0
2006-12-15 14:50:00,36.23,36.29,36.23,36.29,25300.0,21.0903,21.1252,21.0903,21.1252,25300.0
2006-12-15 15:00:00,36.28,36.28,36.23,36.23,18100.0,21.1194,21.1194,21.0903,21.0903,18100.0
2006-12-15 15:10:00,36.23,36.28,36.22,36.28,24300.0,21.0903,21.1194,21.0844,21.1194,24300.0
2006-12-15 15:20:00,36.28,36.3,36.27,36.29,26700.0,21.1194,21.131,21.1135,21.1252,26700.0
2006-12-15 15:30:00,36.3,36.31,36.26,36.27,34000.0,21.131,21.1368,21.1077,21.1135,34000.0
2006-12-15 15:40:00,36.27,36.29,36.21,36.21,55500.0,21.1135,21.1252,21.0786,21.0786,55500.0
2006-12-15 15:50:00,36.2,36.23,36.17,36.22,89500.0,21.0728,21.0903,21.0553,21.0844,89500.0
2006-12-18 09:30:00,36.34,36.34,36.23,36.24,26500.0,21.1543,21.1543,21.0903,21.0961,26500.0
2006-12-18 09:40:00,36.23,36.3,36.19,36.26,28400.0,21.0903,21.131,21.067,21.1077,28400.0
2006-12-18 09:50:00,36.25,36.3,36.17,36.18,27300.0,21.1019,21.131,21.0553,21.0612,27300.0
2006-12-18 10:00:00,36.19,36.37,36.19,36.36,37800.0,21.067,21.1718,21.067,21.1659,37800.0
2006-12-18 10:10:00,36.36,36.41,36.3,36.41,25100.0,21.1659,21.195,21.131,21.195,25100.0
2006-12-18 10:20:00,36.4,36.42,36.37,36.37,17600.0,21.1892,21.2009,21.1718,21.1718,17600.0
2006-12-18 10:30:00,36.36,36.39,36.3,36.3,40800.0,21.1659,21.1834,21.131,21.131,40800.0
2006-12-18 10:40:00,36.31,36.37,36.3,36.37,28200.0,21.1368,21.1718,21.131,21.1718,28200.0
2006-12-18 10:50:00,36.37,36.38,36.27,36.27,40500.0,21.1718,21.1776,21.1135,21.1135,40500.0
2006-12-18 11:00:00,36.28,36.28,36.25,36.25,8900.0,21.1194,21.1194,21.1019,21.1019,8900.0
2006-12-18 11:10:00,36.27,36.27,36.2,36.21,17300.0,21.1135,21.1135,21.0728,21.0786,17300.0
2006-12-18 11:20:00,36.21,36.22,36.18,36.19,8900.0,21.0786,21.0844,21.0612,21.067,8900.0
2006-12-18 11:30:00,36.18,36.25,36.16,36.24,46200.0,21.0612,21.1019,21.0495,21.0961,46200.0
2006-12-18 11:40:00,36.23,36.24,36.17,36.18,19500.0,21.0903,21.0961,21.0553,21.0612,19500.0
2006-12-18 11:50:00,36.18,36.19,36.16,36.17,18800.0,21.0612,21.067,21.0495,21.0553,18800.0
2006-12-18 12:00:00,36.17,36.2,36.14,36.18,39600.0,21.0553,21.0728,21.0379,21.0612,39600.0
2006-12-18 12:10:00,36.17,36.2,36.15,36.18,12000.0,21.0553,21.0728,21.0437,21.0612,12000.0
2006-12-18 12:20:00,36.19,36.25,36.18,36.21,21400.0,21.067,21.1019,21.0612,21.0786,21400.0
2006-12-18 12:30:00,36.2,36.29,36.2,36.29,28300.0,21.0728,21.1252,21.0728,21.1252,28300.0
2006-12-18 12:40:00,36.29,36.29,36.27,36.27,9100.0,21.1252,21.1252,21.1135,21.1135,9100.0
2006-12-18 12:50:00,36.28,36.29,36.27,36.27,19200.0,21.1194,21.1252,21.1135,21.1135,19200.0
2006-12-18 13:00:00,36.27,36.27,36.24,36.24,42600.0,21.1135,21.1135,21.0961,21.0961,42600.0
2006-12-18 13:10:00,36.23,36.23,36.21,36.21,6800.0,21.0903,21.0903,21.0786,21.0786,6800.0
2006-12-18 13:20:00,36.21,36.24,36.2,36.23,21600.0,21.0786,21.0961,21.0728,21.0903,21600.0
2006-12-18 13:30:00,36.23,36.23,36.17,36.17,17500.0,21.0903,21.0903,21.0553,21.0553,17500.0
2006-12-18 13:40:00,36.17,36.23,36.17,36.23,20500.0,21.0553,21.0903,21.0553,21.0903,20500.0
2006-12-18 13:50:00,36.23,36.23,36.12,36.12,31600.0,21.0903,21.0903,21.0262,21.0262,31600.0
2006-12-18 14:00:00,36.13,36.13,36.09,36.1,22400.0,21.0321,21.0321,21.0088,21.0146,22400.0
2006-12-18 14:10:00,36.1,36.15,36.09,36.15,17100.0,21.0146,21.0437,21.0088,21.0437,17100.0
2006-12-18 14:20:00,36.15,36.17,36.14,36.15,17100.0,21.0437,21.0553,21.0379,21.0437,17100.0
2006-12-18 14:30:00,36.15,36.18,36.1,36.15,44500.0,21.0437,21.0612,21.0146,21.0437,44500.0
2006-12-18 14:40:00,36.15,36.16,36.05,36.08,26500.0,21.0437,21.0495,20.9855,21.0029,26500.0
2006-12-18 14:50:00,36.08,36.13,36.08,36.12,16900.0,21.0029,21.0321,21.0029,21.0262,16900.0
2006-12-18 15:00:00,36.12,36.12,36.04,36.1,27300.0,21.0262,21.0262,20.9797,21.0146,27300.0
2006-12-18 15:10:00,36.1,36.15,36.08,36.15,22500.0,21.0146,21.0437,21.0029,21.0437,22500.0
2006-12-18 15:20:00,36.14,36.22,36.13,36.21,32500.0,21.0379,21.0844,21.0321,21.0786,32500.0
2006-12-18 15:30:00,36.21,36.25,36.21,36.25,39400.0,21.0786,21.1019,21.0786,21.1019,39400.0
2006-12-18 15:40:00,36.25,36.27,36.21,36.22,86200.0,21.1019,21.1135,21.0786,21.0844,86200.0
2006-12-18 15:50:00,36.22,36.26,36.2,36.23,94300.0,21.0844,21.1077,21.0728,21.0903,94300.0
2006-12-19 09:30:00,36.32,36.33,36.16,36.16,58000.0,21.1427,21.1485,21.0495,21.0495,58000.0
2006-12-19 09:40:00,36.2,36.37,36.2,36.33,24200.0,21.0728,21.1718,21.0728,21.1485,24200.0
2006-12-19 09:50:00,36.33,36.34,36.27,36.34,32400.0,21.1485,21.1543,21.1135,21.1543,32400.0
2006-12-19 10:00:00,36.34,36.61,36.29,36.59,121200.0,21.1543,21.3115,21.1252,21.2998,121200.0
2006-12-19 10:10:00,36.61,36.62,36.56,36.59,27300.0,21.3115,21.3173,21.2824,21.2998,27300.0
2006-12-19 10:20:00,36.59,36.61,36.52,36.54,39400.0,21.2998,21.3115,21.2591,21.2707,39400.0
2006-12-19 10:30:00,36.54,36.62,36.51,36.61,56000.0,21.2707,21.3173,21.2533,21.3115,56000.0
2006-12-19 10:40:00,36.59,36.69,36.58,36.64,31200.0,21.2998,21.358,21.294,21.3289,31200.0
2006-12-19 10:50:00,36.64,36.65,36.48,36.49,27100.0,21.3289,21.3348,21.2358,21.2416,27100.0
2006-12-19 11:00:00,36.48,36.58,36.48,36.54,30000.0,21.2358,21.294,21.2358,21.2707,30000.0
2006-12-19 11:10:00,36.53,36.54,36.45,36.45,21100.0,21.2649,21.2707,21.2183,21.2183,21100.0
2006-12-19 11:20:00,36.46,36.51,36.42,36.46,16200.0,21.2242,21.2533,21.2009,21.2242,16200.0
2006-12-19 11:30:00,36.46,36.5,36.42,36.42,28500.0,21.2242,21.2474,21.2009,21.2009,28500.0
2006-12-19 11:40:00,36.42,36.49,36.38,36.46,33000.0,21.2009,21.2416,21.1776,21.2242,33000.0
2006-12-19 11:50:00,36.45,36.47,36.33,36.36,15900.0,21.2183,21.23,21.1485,21.1659,15900.0
2006-12-19 12:00:00,36.36,36.53,36.36,36.47,30400.0,21.1659,21.2649,21.1659,21.23,30400.0
2006-12-19 12:10:00,36.46,36.51,36.39,36.4,25600.0,21.2242,21.2533,21.1834,21.1892,25600.0
2006-12-19 12:20:00,36.38,36.47,36.35,36.42,36900.0,21.1776,21.23,21.1601,21.2009,36900.0
2006-12-19 12:30:00,36.42,36.49,36.39,36.42,53800.0,21.2009,21.2416,21.1834,21.2009,53800.0
2006-12-19 12:40:00,36.41,36.45,36.4,36.41,19700.0,21.195,21.2183,21.1892,21.195,19700.0
2006-12-19 12:50:00,36.4,36.42,36.35,36.38,28600.0,21.1892,21.2009,21.1601,21.1776,28600.0
2006-12-19 13:00:00,36.39,36.43,36.39,36.39,47600.0,21.1834,21.2067,21.1834,21.1834,47600.0
2006-12-19 13:10:00,36.38,36.42,36.31,36.37,57400.0,21.1776,21.2009,21.1368,21.1718,57400.0
2006-12-19 13:20:00,36.37,36.43,36.37,36.4,35800.0,21.1718,21.2067,21.1718,21.1892,35800.0
2006-12-19 13:30:00,36.41,36.41,36.34,36.36,21200.0,21.195,21.195,21.1543,21.1659,21200.0
2006-12-19 13:40:00,36.37,36.44,36.35,36.4,31200.0,21.1718,21.2125,21.1601,21.1892,31200.0
2006-12-19 13:50:00,36.4,36.4,36.32,36.38,36500.0,21.1892,21.1892,21.1427,21.1776,36500.0
2006-12-19 14:00:00,36.38,36.47,36.35,36.43,74000.0,21.1776,21.23,21.1601,21.2067,74000.0
2006-12-19 14:10:00,36.43,36.44,36.34,36.38,49300.0,21.2067,21.2125,21.1543,21.1776,49300.0
2006-12-19 14:20:00,36.37,36.4,36.34,36.38,54900.0,21.1718,21.1892,21.1543,21.1776,54900.0
2006-12-19 14:30:00,36.37,36.39,36.35,36.36,23900.0,21.1718,21.1834,21.1601,21.1659,23900.0
2006-12-19 14:40:00,36.36,36.37,36.31,36.33,28200.0,21.1659,21.1718,21.1368,21.1485,28200.0
2006-12-19 14:50:00,36.32,36.36,36.31,36.33,21900.0,21.1427,21.1659,21.1368,21.1485,21900.0
2006-12-19 15:00:00,36.35,36.39,36.31,36.37,42600.0,21.1601,21.1834,21.1368,21.1718,42600.0
2006-12-19 15:10:00,36.37,36.44,36.33,36.36,35300.0,21.1718,21.2125,21.1485,21.1659,35300.0
2006-12-19 15:20:00,36.35,36.39,36.33,36.34,28700.0,21.1601,21.1834,21.1485,21.1543,28700.0
2006-12-19 15:30:00,36.34,36.39,36.32,36.38,39800.0,21.1543,21.1834,21.1427,21.1776,39800.0
2006-12-19 15:40:00,36.38,36.4,36.34,36.36,41100.0,21.1776,21.1892,21.1543,21.1659,41100.0
2006-12-19 15:50:00,36.35,36.39,36.34,36.34,62000.0,21.1601,21.1834,21.1543,21.1543,62000.0
2006-12-20 09:30:00,36.28,36.35,36.23,36.26,38100.0,21.1194,21.1601,21.0903,21.1077,38100.0
2006-12-20 09:40:00,36.27,36.4,36.27,36.3,26000.0,21.1135,21.1892,21.1135,21.131,26000.0
2006-12-20 09:50:00,36.3,36.33,36.3,36.32,7900.0,21.131,21.1485,21.131,21.1427,7900.0
2006-12-20 10:00:00,36.32,36.32,36.23,36.23,38800.0,21.1427,21.1427,21.0903,21.0903,38800.0
2006-12-20 10:10:00,36.23,36.26,36.13,36.17,37400.0,21.0903,21.1077,21.0321,21.0553,37400.0
2006-12-20 10:20:00,36.18,36.22,36.13,36.14,21200.0,21.0612,21.0844,21.0321,21.0379,21200.0
2006-12-20 10:30:00,36.14,36.18,36.12,36.18,27100.0,21.0379,21.0612,21.0262,21.0612,27100.0
2006-12-20 10:40:00,36.18,36.19,36.07,36.07,51900.0,21.0612,21.067,20.9971,20.9971,51900.0
2006-12-20 10:50:00,36.08,36.16,36.07,36.15,41300.0,21.0029,21.0495,20.9971,21.0437,41300.0
2006-12-20 11:00:00,36.15,36.15,36.09,36.09,27800.0,21.0437,21.0437,21.0088,21.0088,27800.0
2006-12-20 11:10:00,36.09,36.1,36.07,36.09,21100.0,21.0088,21.0146,20.9971,21.0088,21100.0
2006-12-20 11:20:00,36.09,36.15,36.08,36.13,29500.0,21.0088,21.0437,21.0029,21.0321,29500.0
2006-12-20 11:30:00,36.13,36.16,36.13,36.13,19600.0,21.0321,21.0495,21.0321,21.0321,19600.0
2006-12-20 11:40:00,36.13,36.17,36.13,36.17,23200.0,21.0321,21.0553,21.0321,21.0553,23200.0
2006-12-20 11:50:00,36.17,36.19,36.16,36.18,30200.0,21.0553,21.067,21.0495,21.0612,30200.0
2006-12-20 12:00:00,36.18,36.18,36.15,36.16,30900.0,21.0612,21.0612,21.0437,21.0495,30900.0
2006-12-20 12:10:00,36.16,36.16,36.13,36.13,42800.0,21.0495,21.0495,21.0321,21.0321,42800.0
2006-12-20 12:20:00,36.14,36.15,36.02,36.05,67100.0,21.0379,21.0437,20.968,20.9855,67100.0
2006-12-20 12:30:00,36.05,36.11,36.04,36.1,27700.0,20.9855,21.0204,20.9797,21.0146,27700.0
2006-12-20 12:40:00,36.1,36.1,36.02,36.03,24800.0,21.0146,21.0146,20.968,20.9738,24800.0
2006-12-20 12:50:00,36.04,36.08,36.03,36.07,14700.0,20.9797,21.0029,20.9738,20.9971,14700.0
2006-12-20 13:00:00,36.07,36.07,36.02,36.04,29100.0,20.9971,20.9971,20.968,20.9797,29100.0
2006-12-20 13:10:00,36.03,36.03,35.98,36.0,39700.0,20.9738,20.9738,20.9447,20.9564,39700.0
2006-12-20 13:20:00,35.99,36.01,35.99,36.01,17500.0,20.9506,20.9622,20.9506,20.9622,17500.0
2006-12-20 13:30:00,36.0,36.0,35.99,35.99,7500.0,20.9564,20.9564,20.9506,20.9506,7500.0
2006-12-20 13:40:00,35.99,36.01,35.99,36.0,10600.0,20.9506,20.9622,20.9506,20.9564,10600.0
2006-12-20 13:50:00,36.0,36.07,36.0,36.06,15100.0,20.9564,20.9971,20.9564,20.9913,15100.0
2006-12-20 14:00:00,36.06,36.11,36.06,36.1,27200.0,20.9913,21.0204,20.9913,21.0146,27200.0
2006-12-20 14:10:00,36.1,36.1,36.08,36.08,11600.0,21.0146,21.0146,21.0029,21.0029,11600.0
2006-12-20 14:20:00,36.08,36.12,36.08,36.09,19200.0,21.0029,21.0262,21.0029,21.0088,19200.0
2006-12-20 14:30:00,36.1,36.12,36.07,36.1,16300.0,21.0146,21.0262,20.9971,21.0146,16300.0
2006-12-20 14:40:00,36.1,36.12,36.08,36.09,12000.0,21.0146,21.0262,21.0029,21.0088,12000.0
2006-12-20 14:50:00,36.08,36.1,36.08,36.09,7100.0,21.0029,21.0146,21.0029,21.0088,7100.0
2006-12-20 15:00:00,36.09,36.1,36.06,36.09,21700.0,21.0088,21.0146,20.9913,21.0088,21700.0
2006-12-20 15:10:00,36.09,36.11,36.06,36.1,30300.0,21.0088,21.0204,20.9913,21.0146,30300.0
2006-12-20 15:20:00,36.1,36.1,36.05,36.07,20400.0,21.0146,21.0146,20.9855,20.9971,20400.0
2006-12-20 15:30:00,36.07,36.09,36.05,36.09,26700.0,20.9971,21.0088,20.9855,21.0088,26700.0
2006-12-20 15:40:00,36.09,36.1,36.05,36.07,38000.0,21.0088,21.0146,20.9855,20.9971,38000.0
2006-12-20 15:50:00,36.06,36.06,36.01,36.04,49600.0,20.9913,20.9913,20.9622,20.9797,49600.0
2006-12-21 09:30:00,36.17,36.3,36.14,36.25,76800.0,21.0553,21.131,21.0379,21.1019,76800.0
2006-12-21 09:40:00,36.22,36.38,36.13,36.38,36800.0,21.0844,21.1776,21.0321,21.1776,36800.0
2006-12-21 09:50:00,36.38,36.41,36.33,36.33,31300.0,21.1776,21.195,21.1485,21.1485,31300.0
2006-12-21 10:00:00,36.34,36.36,36.26,36.26,14400.0,21.1543,21.1659,21.1077,21.1077,14400.0
2006-12-21 10:10:00,36.26,36.29,36.25,36.25,23100.0,21.1077,21.1252,21.1019,21.1019,23100.0
2006-12-21 10:20:00,36.24,36.33,36.24,36.28,29900.0,21.0961,21.1485,21.0961,21.1194,29900.0
2006-12-21 10:30:00,36.27,36.47,36.27,36.37,50900.0,21.1135,21.23,21.1135,21.1718,50900.0
2006-12-21 10:40:00,36.37,36.42,36.33,36.35,25800.0,21.1718,21.2009,21.1485,21.1601,25800.0
2006-12-21 10:50:00,36.36,36.37,36.33,36.37,30000.0,21.1659,21.1718,21.1485,21.1718,30000.0
2006-12-21 11:00:00,36.36,36.49,36.36,36.49,31100.0,21.1659,21.2416,21.1659,21.2416,31100.0
2006-12-21 11:10:00,36.48,36.5,36.44,36.45,26300.0,21.2358,21.2474,21.2125,21.2183,26300.0
2006-12-21 11:20:00,36.45,36.48,36.38,36.39,22500.0,21.2183,21.2358,21.1776,21.1834,22500.0
2006-12-21 11:30:00,36.39,36.49,36.39,36.48,26000.0,21.1834,21.2416,21.1834,21.2358,26000.0
2006-12-21 11:40:00,36.48,36.58,36.48,36.57,42100.0,21.2358,21.294,21.2358,21.2882,42100.0
2006-12-21 11:50:00,36.58,36.59,36.49,36.59,56400.0,21.294,21.2998,21.2416,21.2998,56400.0
2006-12-21 12:00:00,36.59,36.6,36.56,36.58,65000.0,21.2998,21.3056,21.2824,21.294,65000.0
2006-12-21 12:10:00,36.58,36.6,36.53,36.53,33200.0,21.294,21.3056,21.2649,21.2649,33200.0
2006-12-21 12:20:00,36.54,36.58,36.53,36.57,17500.0,21.2707,21.294,21.2649,21.2882,17500.0
2006-12-21 12:30:00,36.58,36.6,36.57,36.6,49900.0,21.294,21.3056,21.2882,21.3056,49900.0
2006-12-21 12:40:00,36.59,36.6,36.49,36.54,54100.0,21.2998,21.3056,21.2416,21.2707,54100.0
2006-12-21 12:50:00,36.52,36.54,36.47,36.53,31300.0,21.2591,21.2707,21.23,21.2649,31300.0
2006-12-21 13:00:00,36.53,36.6,36.52,36.6,48500.0,21.2649,21.3056,21.2591,21.3056,48500.0
2006-12-21 13:10:00,36.59,36.6,36.55,36.56,36200.0,21.2998,21.3056,21.2765,21.2824,36200.0
2006-12-21 13:20:00,36.56,36.6,36.55,36.59,24400.0,21.2824,21.3056,21.2765,21.2998,24400.0
2006-12-21 13:30:00,36.58,36.6,36.54,36.57,33800.0,21.294,21.3056,21.2707,21.2882,33800.0
2006-12-21 13:40:00,36.57,36.58,36.54,36.58,27500.0,21.2882,21.294,21.2707,21.294,27500.0
2006-12-21 13:50:00,36.57,36.59,36.48,36.48,49100.0,21.2882,21.2998,21.2358,21.2358,49100.0
2006-12-21 14:00:00,36.47,36.52,36.45,36.48,47600.0,21.23,21.2591,21.2183,21.2358,47600.0
2006-12-21 14:10:00,36.47,36.53,36.46,36.53,25600.0,21.23,21.2649,21.2242,21.2649,25600.0
2006-12-21 14:20:00,36.51,36.59,36.5,36.58,30200.0,21.2533,21.2998,21.2474,21.294,30200.0
2006-12-21 14:30:00,36.57,36.57,36.49,36.49,42800.0,21.2882,21.2882,21.2416,21.2416,42800.0
2006-12-21 14:40:00,36.5,36.53,36.41,36.43,50500.0,21.2474,21.2649,21.195,21.2067,50500.0
2006-12-21 14:50:00,36.41,36.47,36.39,36.47,32200.0,21.195,21.23,21.1834,21.23,32200.0
2006-12-21 15:00:00,36.46,36.53,36.45,36.52,48000.0,21.2242,21.2649,21.2183,21.2591,48000.0
2006-12-21 15:10:00,36.52,36.54,36.44,36.44,32000.0,21.2591,21.2707,21.2125,21.2125,32000.0
2006-12-21 15:20:00,36.44,36.5,36.41,36.49,41800.0,21.2125,21.2474,21.195,21.2416,41800.0
2006-12-21 15:30:00,36.48,36.49,36.43,36.44,30400.0,21.2358,21.2416,21.2067,21.2125,30400.0
2006-12-21 15:40:00,36.43,36.49,36.43,36.47,47100.0,21.2067,21.2416,21.2067,21.23,47100.0
2006-12-21 15:50:00,36.48,36.5,36.44,36.49,54300.0,21.2358,21.2474,21.2125,21.2416,54300.0
2006-12-22 09:30:00,36.42,36.42,36.27,36.3,38000.0,21.2009,21.2009,21.1135,21.131,38000.0
2006-12-22 09:40:00,36.27,36.32,36.17,36.21,23500.0,21.1135,21.1427,21.0553,21.0786,23500.0
2006-12-22 09:50:00,36.24,36.34,36.24,36.31,11200.0,21.0961,21.1543,21.0961,21.1368,11200.0
2006-12-22 10:00:00,36.32,36.42,36.3,36.35,26600.0,21.1427,21.2009,21.131,21.1601,26600.0
2006-12-22 10:10:00,36.37,36.43,36.37,36.43,13700.0,21.1718,21.2067,21.1718,21.2067,13700.0
2006-12-22 10:20:00,36.45,36.5,36.41,36.5,28100.0,21.2183,21.2474,21.195,21.2474,28100.0
2006-12-22 10:30:00,36.5,36.51,36.41,36.44,25800.0,21.2474,21.2533,21.195,21.2125,25800.0
2006-12-22 10:40:00,36.44,36.5,36.43,36.5,13300.0,21.2125,21.2474,21.2067,21.2474,13300.0
2006-12-22 10:50:00,36.48,36.51,36.44,36.45,17100.0,21.2358,21.2533,21.2125,21.2183,17100.0
2006-12-22 11:00:00,36.46,36.54,36.46,36.53,17100.0,21.2242,21.2707,21.2242,21.2649,17100.0
2006-12-22 11:10:00,36.53,36.54,36.46,36.49,11500.0,21.2649,21.2707,21.2242,21.2416,11500.0
2006-12-22 11:20:00,36.49,36.52,36.49,36.51,13000.0,21.2416,21.2591,21.2416,21.2533,13000.0
2006-12-22 11:30:00,36.52,36.55,36.48,36.55,29000.0,21.2591,21.2765,21.2358,21.2765,29000.0
2006-12-22 11:40:00,36.55,36.6,36.54,36.58,67500.0,21.2765,21.3056,21.2707,21.294,67500.0
2006-12-22 11:50:00,36.59,36.6,36.56,36.58,22900.0,21.2998,21.3056,21.2824,21.294,22900.0
2006-12-22 12:00:00,36.57,36.58,36.54,36.57,15900.0,21.2882,21.294,21.2707,21.2882,15900.0
2006-12-22 12:10:00,36.57,36.59,36.57,36.58,26000.0,21.2882,21.2998,21.2882,21.294,26000.0
2006-12-22 12:20:00,36.57,36.59,36.55,36.58,16700.0,21.2882,21.2998,21.2765,21.294,16700.0
2006-12-22 12:30:00,36.58,36.6,36.58,36.6,20100.0,21.294,21.3056,21.294,21.3056,20100.0
2006-12-22 12:40:00,36.6,36.64,36.59,36.63,41300.0,21.3056,21.3289,21.2998,21.3231,41300.0
2006-12-22 12:50:00,36.63,36.64,36.63,36.63,10900.0,21.3231,21.3289,21.3231,21.3231,10900.0
2006-12-22 13:00:00,36.63,36.64,36.63,36.63,13500.0,21.3231,21.3289,21.3231,21.3231,13500.0
2006-12-22 13:10:00,36.63,36.64,36.63,36.64,9600.0,21.3231,21.3289,21.3231,21.3289,9600.0
2006-12-22 13:20:00,36.63,36.64,36.63,36.64,6300.0,21.3231,21.3289,21.3231,21.3289,6300.0
2006-12-22 13:30:00,36.63,36.65,36.62,36.65,33400.0,21.3231,21.3348,21.3173,21.3348,33400.0
2006-12-22 13:40:00,36.64,36.7,36.64,36.7,59700.0,21.3289,21.3639,21.3289,21.3639,59700.0
2006-12-22 13:50:00,36.68,36.73,36.67,36.7,184900.0,21.3522,21.3813,21.3464,21.3639,184900.0
2006-12-22 14:00:00,36.7,36.74,36.68,36.72,36800.0,21.3639,21.3871,21.3522,21.3755,36800.0
2006-12-22 14:10:00,36.72,36.76,36.72,36.74,75300.0,21.3755,21.3988,21.3755,21.3871,75300.0
2006-12-22 14:20:00,36.74,36.77,36.72,36.72,33600.0,21.3871,21.4046,21.3755,21.3755,33600.0
2006-12-22 14:30:00,36.72,36.76,36.7,36.75,30100.0,21.3755,21.3988,21.3639,21.393,30100.0
2006-12-22 14:40:00,36.75,36.82,36.74,36.78,50700.0,21.393,21.4337,21.3871,21.4104,50700.0
2006-12-22 14:50:00,36.78,36.79,36.78,36.79,22000.0,21.4104,21.4163,21.4104,21.4163,22000.0
2006-12-22 15:00:00,36.78,36.8,36.74,36.78,46300.0,21.4104,21.4221,21.3871,21.4104,46300.0
2006-12-22 15:10:00,36.78,36.82,36.78,36.79,44100.0,21.4104,21.4337,21.4104,21.4163,44100.0
2006-12-22 15:20:00,36.78,36.82,36.77,36.81,48100.0,21.4104,21.4337,21.4046,21.4279,48100.0
2006-12-22 15:30:00,36.81,36.82,36.75,36.75,74300.0,21.4279,21.4337,21.393,21.393,74300.0
2006-12-22 15:40:00,36.75,36.8,36.71,36.79,58000.0,21.393,21.4221,21.3697,21.4163,58000.0
2006-12-22 15:50:00,36.79,36.79,36.67,36.67,79300.0,21.4163,21.4163,21.3464,21.3464,79300.0
2006-12-26 09:30:00,36.52,36.55,36.42,36.49,29700.0,21.2591,21.2765,21.2009,21.2416,29700.0
2006-12-26 09:40:00,36.49,36.58,36.49,36.57,16700.0,21.2416,21.294,21.2416,21.2882,16700.0
2006-12-26 09:50:00,36.53,36.63,36.51,36.59,26200.0,21.2649,21.3231,21.2533,21.2998,26200.0
2006-12-26 10:00:00,36.59,36.61,36.59,36.6,15000.0,21.2998,21.3115,21.2998,21.3056,15000.0
2006-12-26 10:10:00,36.6,36.61,36.57,36.59,20200.0,21.3056,21.3115,21.2882,21.2998,20200.0
2006-12-26 10:20:00,36.59,36.6,36.57,36.59,18900.0,21.2998,21.3056,21.2882,21.2998,18900.0
2006-12-26 10:30:00,36.59,36.6,36.57,36.59,20000.0,21.2998,21.3056,21.2882,21.2998,20000.0
2006-12-26 10:40:00,36.59,36.62,36.57,36.62,27100.0,21.2998,21.3173,21.2882,21.3173,27100.0
2006-12-26 10:50:00,36.61,36.64,36.59,36.6,20400.0,21.3115,21.3289,21.2998,21.3056,20400.0
2006-12-26 11:00:00,36.59,36.64,36.58,36.64,29900.0,21.2998,21.3289,21.294,21.3289,29900.0
2006-12-26 11:10:00,36.64,36.65,36.6,36.6,14300.0,21.3289,21.3348,21.3056,21.3056,14300.0
2006-12-26 11:20:00,36.61,36.62,36.6,36.62,11700.0,21.3115,21.3173,21.3056,21.3173,11700.0
2006-12-26 11:30:00,36.62,36.64,36.61,36.64,8700.0,21.3173,21.3289,21.3115,21.3289,8700.0
2006-12-26 11:40:00,36.64,36.67,36.6,36.65,44100.0,21.3289,21.3464,21.3056,21.3348,44100.0
2006-12-26 11:50:00,36.65,36.68,36.61,36.68,18500.0,21.3348,21.3522,21.3115,21.3522,18500.0
2006-12-26 12:00:00,36.66,36.72,36.66,36.7,24700.0,21.3406,21.3755,21.3406,21.3639,24700.0
2006-12-26 12:10:00,36.71,36.71,36.7,36.71,6800.0,21.3697,21.3697,21.3639,21.3697,6800.0
2006-12-26 12:20:00,36.7,36.71,36.7,36.7,27800.0,21.3639,21.3697,21.3639,21.3639,27800.0
2006-12-26 12:30:00,36.7,36.73,36.7,36.71,11200.0,21.3639,21.3813,21.3639,21.3697,11200.0
2006-12-26 12:40:00,36.71,36.72,36.7,36.72,42900.0,21.3697,21.3755,21.3639,21.3755,42900.0
2006-12-26 12:50:00,36.71,36.72,36.69,36.7,56900.0,21.3697,21.3755,21.358,21.3639,56900.0
2006-12-26 13:00:00,36.7,36.71,36.7,36.7,11000.0,21.3639,21.3697,21.3639,21.3639,11000.0
2006-12-26 13:10:00,36.7,36.72,36.7,36.72,22600.0,21.3639,21.3755,21.3639,21.3755,22600.0
2006-12-26 13:20:00,36.72,36.72,36.71,36.72,12200.0,21.3755,21.3755,21.3697,21.3755,12200.0
2006-12-26 13:30:00,36.72,36.74,36.71,36.71,15500.0,21.3755,21.3871,21.3697,21.3697,15500.0
2006-12-26 13:40:00,36.71,36.74,36.71,36.73,9700.0,21.3697,21.3871,21.3697,21.3813,9700.0
2006-12-26 13:50:00,36.74,36.76,36.73,36.74,15000.0,21.3871,21.3988,21.3813,21.3871,15000.0
2006-12-26 14:00:00,36.75,36.76,36.74,36.74,16300.0,21.393,21.3988,21.3871,21.3871,16300.0
2006-12-26 14:10:00,36.74,36.75,36.74,36.74,10100.0,21.3871,21.393,21.3871,21.3871,10100.0
2006-12-26 14:20:00,36.74,36.75,36.72,36.74,11700.0,21.3871,21.393,21.3755,21.3871,11700.0
2006-12-26 14:30:00,36.74,36.75,36.7,36.7,15300.0,21.3871,21.393,21.3639,21.3639,15300.0
2006-12-26 14:40:00,36.71,36.72,36.7,36.7,8000.0,21.3697,21.3755,21.3639,21.3639,8000.0
2006-12-26 14:50:00,36.7,36.71,36.66,36.67,21700.0,21.3639,21.3697,21.3406,21.3464,21700.0
2006-12-26 15:00:00,36.67,36.69,36.64,36.65,22400.0,21.3464,21.358,21.3289,21.3348,22400.0
2006-12-26 15:10:00,36.65,36.67,36.65,36.67,17300.0,21.3348,21.3464,21.3348,21.3464,17300.0
2006-12-26 15:20:00,36.67,36.69,36.67,36.69,31800.0,21.3464,21.358,21.3464,21.358,31800.0
2006-12-26 15:30:00,36.69,36.76,36.69,36.75,46000.0,21.358,21.3988,21.358,21.393,46000.0
2006-12-26 15:40:00,36.75,36.77,36.73,36.74,29100.0,21.393,21.4046,21.3813,21.3871,29100.0
2006-12-26 15:50:00,36.73,36.75,36.7,36.73,32800.0,21.3813,21.393,21.3639,21.3813,32800.0
2006-12-27 09:30:00,36.83,36.95,36.8,36.91,47000.0,21.4395,21.5094,21.4221,21.4861,47000.0
2006-12-27 09:40:00,36.89,36.99,36.89,36.96,30400.0,21.4745,21.5327,21.4745,21.5152,30400.0
2006-12-27 09:50:00,36.98,36.99,36.96,36.97,22200.0,21.5269,21.5327,21.5152,21.521,22200.0
2006-12-27 10:00:00,36.97,36.98,36.95,36.97,17800.0,21.521,21.5269,21.5094,21.521,17800.0
2006-12-27 10:10:00,36.96,36.97,36.92,36.96,24200.0,21.5152,21.521,21.4919,21.5152,24200.0
2006-12-27 10:20:00,36.95,36.95,36.9,36.93,40900.0,21.5094,21.5094,21.4803,21.4977,40900.0
2006-12-27 10:30:00,36.93,36.93,36.83,36.92,42300.0,21.4977,21.4977,21.4395,21.4919,42300.0
2006-12-27 10:40:00,36.92,36.93,36.88,36.9,12800.0,21.4919,21.4977,21.4686,21.4803,12800.0
2006-12-27 10:50:00,36.91,36.91,36.85,36.87,9300.0,21.4861,21.4861,21.4512,21.4628,9300.0
2006-12-27 11:00:00,36.87,36.91,36.87,36.88,7700.0,21.4628,21.4861,21.4628,21.4686,7700.0
2006-12-27 11:10:00,36.89,36.92,36.88,36.89,9700.0,21.4745,21.4919,21.4686,21.4745,9700.0
2006-12-27 11:20:00,36.89,36.92,36.85,36.91,26400.0,21.4745,21.4919,21.4512,21.4861,26400.0
2006-12-27 11:30:00,36.9,36.91,36.83,36.88,36500.0,21.4803,21.4861,21.4395,21.4686,36500.0
2006-12-27 11:40:00,36.86,36.9,36.85,36.88,18500.0,21.457,21.4803,21.4512,21.4686,18500.0
2006-12-27 11:50:00,36.89,36.91,36.88,36.9,12000.0,21.4745,21.4861,21.4686,21.4803,12000.0
2006-12-27 12:00:00,36.9,36.9,36.88,36.88,12800.0,21.4803,21.4803,21.4686,21.4686,12800.0
2006-12-27 12:10:00,36.89,36.9,36.88,36.88,7500.0,21.4745,21.4803,21.4686,21.4686,7500.0
2006-12-27 12:20:00,36.88,36.9,36.86,36.89,3800.0,21.4686,21.4803,21.457,21.4745,3800.0
2006-12-27 12:30:00,36.89,36.91,36.87,36.91,4000.0,21.4745,21.4861,21.4628,21.4861,4000.0
2006-12-27 12:40:00,36.91,36.93,36.87,36.9,33100.0,21.4861,21.4977,21.4628,21.4803,33100.0
2006-12-27 12:50:00,36.89,36.92,36.85,36.87,41400.0,21.4745,21.4919,21.4512,21.4628,41400.0
2006-12-27 13:00:00,36.87,36.91,36.85,36.89,25900.0,21.4628,21.4861,21.4512,21.4745,25900.0
2006-12-27 13:10:00,36.89,36.9,36.86,36.89,22200.0,21.4745,21.4803,21.457,21.4745,22200.0
2006-12-27 13:20:00,36.89,36.89,36.82,36.82,10900.0,21.4745,21.4745,21.4337,21.4337,10900.0
2006-12-27 13:30:00,36.82,36.88,36.81,36.87,14400.0,21.4337,21.4686,21.4279,21.4628,14400.0
2006-12-27 13:40:00,36.86,36.87,36.85,36.85,6200.0,21.457,21.4628,21.4512,21.4512,6200.0
2006-12-27 13:50:00,36.85,36.93,36.85,36.91,39400.0,21.4512,21.4977,21.4512,21.4861,39400.0
2006-12-27 14:00:00,36.91,36.97,36.91,36.97,17000.0,21.4861,21.521,21.4861,21.521,17000.0
2006-12-27 14:10:00,36.97,36.98,36.96,36.96,17600.0,21.521,21.5269,21.5152,21.5152,17600.0
2006-12-27 14:20:00,36.97,36.97,36.93,36.94,21900.0,21.521,21.521,21.4977,21.5036,21900.0
2006-12-27 14:30:00,36.94,36.98,36.94,36.96,19200.0,21.5036,21.5269,21.5036,21.5152,19200.0
2006-12-27 14:40:00,36.95,36.98,36.95,36.98,9000.0,21.5094,21.5269,21.5094,21.5269,9000.0
2006-12-27 14:50:00,36.97,36.98,36.96,36.96,8100.0,21.521,21.5269,21.5152,21.5152,8100.0
2006-12-27 15:00:00,36.97,36.99,36.96,36.98,22100.0,21.521,21.5327,21.5152,21.5269,22100.0
2006-12-27 15:10:00,36.98,37.0,36.96,36.98,49100.0,21.5269,21.5385,21.5152,21.5269,49100.0
2006-12-27 15:20:00,36.98,36.99,36.95,36.96,26400.0,21.5269,21.5327,21.5094,21.5152,26400.0
2006-12-27 15:30:00,36.97,36.99,36.96,36.98,30600.0,21.521,21.5327,21.5152,21.5269,30600.0
2006-12-27 15:40:00,36.98,37.0,36.97,36.99,40600.0,21.5269,21.5385,21.521,21.5327,40600.0
2006-12-27 15:50:00,36.99,37.0,36.97,36.99,61800.0,21.5327,21.5385,21.521,21.5327,61800.0
2006-12-28 09:30:00,36.96,37.0,36.88,36.98,36000.0,21.5152,21.5385,21.4686,21.5269,36000.0
2006-12-28 09:40:00,36.99,37.0,36.95,36.95,17400.0,21.5327,21.5385,21.5094,21.5094,17400.0
2006-12-28 09:50:00,36.95,36.96,36.92,36.94,26200.0,21.5094,21.5152,21.4919,21.5036,26200.0
2006-12-28 10:00:00,36.96,37.0,36.9,36.95,41800.0,21.5152,21.5385,21.4803,21.5094,41800.0
2006-12-28 10:10:00,36.94,36.95,36.91,36.92,16500.0,21.5036,21.5094,21.4861,21.4919,16500.0
2006-12-28 10:20:00,36.92,36.93,36.91,36.91,14400.0,21.4919,21.4977,21.4861,21.4861,14400.0
2006-12-28 10:30:00,36.91,36.93,36.9,36.93,20300.0,21.4861,21.4977,21.4803,21.4977,20300.0
2006-12-28 10:40:00,36.92,36.95,36.91,36.94,14900.0,21.4919,21.5094,21.4861,21.5036,14900.0
2006-12-28 10:50:00,36.93,36.96,36.91,36.95,15100.0,21.4977,21.5152,21.4861,21.5094,15100.0
2006-12-28 11:00:00,36.95,36.96,36.93,36.93,28400.0,21.5094,21.5152,21.4977,21.4977,28400.0
2006-12-28 11:10:00,36.93,36.96,36.93,36.95,36700.0,21.4977,21.5152,21.4977,21.5094,36700.0
2006-12-28 11:20:00,36.95,36.98,36.94,36.96,44000.0,21.5094,21.5269,21.5036,21.5152,44000.0
2006-12-28 11:30:00,36.96,36.96,36.94,36.96,22500.0,21.5152,21.5152,21.5036,21.5152,22500.0
2006-12-28 11:40:00,36.96,36.96,36.92,36.95,16200.0,21.5152,21.5152,21.4919,21.5094,16200.0
2006-12-28 11:50:00,36.95,36.96,36.93,36.96,21000.0,21.5094,21.5152,21.4977,21.5152,21000.0
2006-12-28 12:00:00,36.96,36.96,36.94,36.96,32700.0,21.5152,21.5152,21.5036,21.5152,32700.0
2006-12-28 12:10:00,36.96,36.96,36.95,36.96,30700.0,21.5152,21.5152,21.5094,21.5152,30700.0
2006-12-28 12:20:00,36.96,36.99,36.95,36.97,106900.0,21.5152,21.5327,21.5094,21.521,106900.0
2006-12-28 12:30:00,36.97,36.97,36.96,36.96,19300.0,21.521,21.521,21.5152,21.5152,19300.0
2006-12-28 12:40:00,36.97,36.99,36.96,36.97,100600.0,21.521,21.5327,21.5152,21.521,100600.0
2006-12-28 12:50:00,36.97,36.98,36.94,36.95,42200.0,21.521,21.5269,21.5036,21.5094,42200.0
2006-12-28 13:00:00,36.95,36.96,36.95,36.95,56100.0,21.5094,21.5152,21.5094,21.5094,56100.0
2006-12-28 13:10:00,36.96,36.96,36.94,36.94,6200.0,21.5152,21.5152,21.5036,21.5036,6200.0
2006-12-28 13:20:00,36.94,36.95,36.93,36.94,20700.0,21.5036,21.5094,21.4977,21.5036,20700.0
2006-12-28 13:30:00,36.94,36.97,36.93,36.95,42100.0,21.5036,21.521,21.4977,21.5094,42100.0
2006-12-28 13:40:00,36.95,36.98,36.95,36.98,25600.0,21.5094,21.5269,21.5094,21.5269,25600.0
2006-12-28 13:50:00,36.98,36.98,36.97,36.98,21900.0,21.5269,21.5269,21.521,21.5269,21900.0
2006-12-28 14:00:00,36.98,36.98,36.96,36.98,21700.0,21.5269,21.5269,21.5152,21.5269,21700.0
2006-12-28 14:10:00,36.98,36.99,36.97,36.98,56000.0,21.5269,21.5327,21.521,21.5269,56000.0
2006-12-28 14:20:00,36.97,36.99,36.97,36.99,25800.0,21.521,21.5327,21.521,21.5327,25800.0
2006-12-28 14:30:00,36.99,36.99,36.98,36.98,28800.0,21.5327,21.5327,21.5269,21.5269,28800.0
2006-12-28 14:40:00,36.98,36.99,36.93,36.94,43200.0,21.5269,21.5327,21.4977,21.5036,43200.0
2006-12-28 14:50:00,36.94,36.95,36.93,36.94,29700.0,21.5036,21.5094,21.4977,21.5036,29700.0
2006-12-28 15:00:00,36.94,36.95,36.9,36.92,40700.0,21.5036,21.5094,21.4803,21.4919,40700.0
2006-12-28 15:10:00,36.93,36.95,36.9,36.9,48000.0,21.4977,21.5094,21.4803,21.4803,48000.0
2006-12-28 15:20:00,36.91,36.91,36.87,36.88,35000.0,21.4861,21.4861,21.4628,21.4686,35000.0
2006-12-28 15:30:00,36.88,36.88,36.85,36.87,40800.0,21.4686,21.4686,21.4512,21.4628,40800.0
2006-12-28 15:40:00,36.86,36.93,36.85,36.87,83700.0,21.457,21.4977,21.4512,21.4628,83700.0
2006-12-28 15:50:00,36.88,36.89,36.85,36.86,50400.0,21.4686,21.4745,21.4512,21.457,50400.0
2006-12-29 09:30:00,36.75,36.8,36.67,36.72,48000.0,21.393,21.4221,21.3464,21.3755,48000.0
2006-12-29 09:40:00,36.72,36.76,36.67,36.74,39000.0,21.3755,21.3988,21.3464,21.3871,39000.0
2006-12-29 09:50:00,36.74,36.79,36.74,36.78,19700.0,21.3871,21.4163,21.3871,21.4104,19700.0
2006-12-29 10:00:00,36.77,36.87,36.77,36.84,35100.0,21.4046,21.4628,21.4046,21.4454,35100.0
2006-12-29 10:10:00,36.84,36.9,36.82,36.89,16400.0,21.4454,21.4803,21.4337,21.4745,16400.0
2006-12-29 10:20:00,36.88,36.9,36.88,36.89,11000.0,21.4686,21.4803,21.4686,21.4745,11000.0
2006-12-29 10:30:00,36.9,36.9,36.87,36.9,43300.0,21.4803,21.4803,21.4628,21.4803,43300.0
2006-12-29 10:40:00,36.89,36.9,36.85,36.88,25000.0,21.4745,21.4803,21.4512,21.4686,25000.0
2006-12-29 10:50:00,36.88,36.94,36.88,36.93,97700.0,21.4686,21.5036,21.4686,21.4977,97700.0
2006-12-29 11:00:00,36.93,36.98,36.89,36.98,36300.0,21.4977,21.5269,21.4745,21.5269,36300.0
2006-12-29 11:10:00,36.98,36.99,36.95,36.97,27400.0,21.5269,21.5327,21.5094,21.521,27400.0
2006-12-29 11:20:00,36.98,36.99,36.97,36.98,15600.0,21.5269,21.5327,21.521,21.5269,15600.0
2006-12-29 11:30:00,36.99,37.0,36.98,36.98,30500.0,21.5327,21.5385,21.5269,21.5269,30500.0
2006-12-29 11:40:00,36.99,37.0,36.97,36.99,29300.0,21.5327,21.5385,21.521,21.5327,29300.0
2006-12-29 11:50:00,36.99,37.0,36.98,37.0,32500.0,21.5327,21.5385,21.5269,21.5385,32500.0
2006-12-29 12:00:00,36.99,37.0,36.96,36.97,25400.0,21.5327,21.5385,21.5152,21.521,25400.0
2006-12-29 12:10:00,36.98,37.0,36.97,37.0,8900.0,21.5269,21.5385,21.521,21.5385,8900.0
2006-12-29 12:20:00,36.98,37.0,36.98,36.99,6200.0,21.5269,21.5385,21.5269,21.5327,6200.0
2006-12-29 12:30:00,37.0,37.0,36.96,36.97,24100.0,21.5385,21.5385,21.5152,21.521,24100.0
2006-12-29 12:40:00,36.97,37.0,36.97,36.99,14000.0,21.521,21.5385,21.521,21.5327,14000.0
2006-12-29 12:50:00,36.98,36.99,36.96,36.96,11100.0,21.5269,21.5327,21.5152,21.5152,11100.0
2006-12-29 13:00:00,36.98,37.0,36.96,36.99,46200.0,21.5269,21.5385,21.5152,21.5327,46200.0
2006-12-29 13:10:00,36.99,37.0,36.96,36.99,17100.0,21.5327,21.5385,21.5152,21.5327,17100.0
2006-12-29 13:20:00,36.98,37.0,36.97,36.99,75600.0,21.5269,21.5385,21.521,21.5327,75600.0
2006-12-29 13:30:00,36.99,37.01,36.99,37.0,95200.0,21.5327,21.5443,21.5327,21.5385,95200.0
2006-12-29 13:40:00,37.01,37.04,37.0,37.02,38100.0,21.5443,21.5618,21.5385,21.5501,38100.0
2006-12-29 13:50:00,37.02,37.04,37.01,37.01,11600.0,21.5501,21.5618,21.5443,21.5443,11600.0
2006-12-29 14:00:00,37.01,37.03,37.0,37.01,19100.0,21.5443,21.556,21.5385,21.5443,19100.0
2006-12-29 14:10:00,37.01,37.03,37.0,37.01,19800.0,21.5443,21.556,21.5385,21.5443,19800.0
2006-12-29 14:20:00,37.01,37.02,37.0,37.0,22700.0,21.5443,21.5501,21.5385,21.5385,22700.0
2006-12-29 14:30:00,37.0,37.01,36.95,36.95,30300.0,21.5385,21.5443,21.5094,21.5094,30300.0
2006-12-29 14:40:00,36.95,36.97,36.87,36.87,21500.0,21.5094,21.521,21.4628,21.4628,21500.0
2006-12-29 14:50:00,36.87,36.88,36.85,36.86,17600.0,21.4628,21.4686,21.4512,21.457,17600.0
2006-12-29 15:00:00,36.86,36.88,36.85,36.85,25300.0,21.457,21.4686,21.4512,21.4512,25300.0
2006-12-29 15:10:00,36.85,36.86,36.81,36.81,20600.0,21.4512,21.457,21.4279,21.4279,20600.0
2006-12-29 15:20:00,36.81,36.82,36.71,36.74,56400.0,21.4279,21.4337,21.3697,21.3871,56400.0
2006-12-29 15:30:00,36.74,36.84,36.73,36.78,39300.0,21.3871,21.4454,21.3813,21.4104,39300.0
2006-12-29 15:40:00,36.8,36.83,36.73,36.75,52200.0,21.4221,21.4395,21.3813,21.393,52200.0
2006-12-29 15:50:00,36.76,36.82,36.72,36.72,93800.0,21.3988,21.4337,21.3755,21.3755,93800.0
2007-01-03 09:30:00,35.2,35.78,34.17,35.65,594700.0,20.5986,20.938,19.9958,20.8619,594700.0
2007-01-03 09:40:00,35.65,35.69,35.53,35.65,151800.0,20.8619,20.8853,20.7917,20.8619,151800.0
2007-01-03 09:50:00,35.64,36.08,35.63,36.07,196400.0,20.8561,21.1135,20.8502,21.1077,196400.0
2007-01-03 10:00:00,36.08,36.49,36.03,36.34,172300.0,21.1135,21.3535,21.0843,21.2657,172300.0
2007-01-03 10:10:00,36.32,36.4,36.24,36.27,161000.0,21.254,21.3008,21.2072,21.2247,161000.0
2007-01-03 10:20:00,36.28,36.3,36.2,36.21,105600.0,21.2306,21.2423,21.1838,21.1896,105600.0
2007-01-03 10:30:00,36.2,36.26,36.19,36.21,111300.0,21.1838,21.2189,21.1779,21.1896,111300.0
2007-01-03 10:40:00,36.2,36.22,36.08,36.11,120900.0,21.1838,21.1955,21.1135,21.1311,120900.0
2007-01-03 10:50:00,36.11,36.12,36.06,36.07,80100.0,21.1311,21.137,21.1018,21.1077,80100.0
2007-01-03 11:00:00,36.07,36.26,36.06,36.26,113300.0,21.1077,21.2189,21.1018,21.2189,113300.0
2007-01-03 11:10:00,36.25,36.3,36.25,36.3,61100.0,21.213,21.2423,21.213,21.2423,61100.0
2007-01-03 11:20:00,36.29,36.3,36.28,36.29,61800.0,21.2364,21.2423,21.2306,21.2364,61800.0
2007-01-03 11:30:00,36.28,36.3,36.18,36.18,72500.0,21.2306,21.2423,21.1721,21.1721,72500.0
2007-01-03 11:40:00,36.19,36.22,36.17,36.21,62800.0,21.1779,21.1955,21.1662,21.1896,62800.0
2007-01-03 11:50:00,36.21,36.22,36.19,36.2,66800.0,21.1896,21.1955,21.1779,21.1838,66800.0
2007-01-03 12:00:00,36.21,36.23,36.18,36.2,72400.0,21.1896,21.2013,21.1721,21.1838,72400.0
2007-01-03 12:10:00,36.2,36.21,36.2,36.2,41100.0,21.1838,21.1896,21.1838,21.1838,41100.0
2007-01-03 12:20:00,36.2,36.21,36.18,36.2,48300.0,21.1838,21.1896,21.1721,21.1838,48300.0
2007-01-03 12:30:00,36.2,36.21,36.16,36.2,69900.0,21.1838,21.1896,21.1604,21.1838,69900.0
2007-01-03 12:40:00,36.21,36.26,36.2,36.25,56000.0,21.1896,21.2189,21.1838,21.213,56000.0
2007-01-03 12:50:00,36.25,36.25,36.17,36.19,64400.0,21.213,21.213,21.1662,21.1779,64400.0
2007-01-03 13:00:00,36.19,36.2,36.18,36.2,32500.0,21.1779,21.1838,21.1721,21.1838,32500.0
2007-01-03 13:10:00,36.2,36.2,36.18,36.2,67600.0,21.1838,21.1838,21.1721,21.1838,67600.0
2007-01-03 13:20:00,36.2,36.21,36.16,36.19,81600.0,21.1838,21.1896,21.1604,21.1779,81600.0
2007-01-03 13:30:00,36.19,36.28,36.18,36.27,77600.0,21.1779,21.2306,21.1721,21.2247,77600.0
2007-01-03 13:40:00,36.29,36.3,36.25,36.25,75300.0,21.2364,21.2423,21.213,21.213,75300.0
2007-01-03 13:50:00,36.25,36.29,36.22,36.27,62900.0,21.213,21.2364,21.1955,21.2247,62900.0
2007-01-03 14:00:00,36.27,36.3,36.18,36.23,84600.0,21.2247,21.2423,21.1721,21.2013,84600.0
2007-01-03 14:10:00,36.22,36.24,36.15,36.18,57900.0,21.1955,21.2072,21.1545,21.1721,57900.0
2007-01-03 14:20:00,36.18,36.21,36.15,36.16,91900.0,21.1721,21.1896,21.1545,21.1604,91900.0
2007-01-03 14:30:00,36.16,36.19,36.15,36.17,63300.0,21.1604,21.1779,21.1545,21.1662,63300.0
2007-01-03 14:40:00,36.18,36.19,36.06,36.16,84600.0,21.1721,21.1779,21.1018,21.1604,84600.0
2007-01-03 14:50:00,36.17,36.2,36.1,36.1,67300.0,21.1662,21.1838,21.1253,21.1253,67300.0
2007-01-03 15:00:00,36.11,36.17,36.08,36.16,64000.0,21.1311,21.1662,21.1135,21.1604,64000.0
2007-01-03 15:10:00,36.17,36.2,36.15,36.17,62900.0,21.1662,21.1838,21.1545,21.1662,62900.0
2007-01-03 15:20:00,36.17,36.19,36.1,36.11,64400.0,21.1662,21.1779,21.1253,21.1311,64400.0
2007-01-03 15:30:00,36.11,36.13,36.07,36.13,61300.0,21.1311,21.1428,21.1077,21.1428,61300.0
2007-01-03 15:40:00,36.11,36.14,36.08,36.13,85100.0,21.1311,21.1487,21.1135,21.1428,85100.0
2007-01-03 15:50:00,36.12,36.16,36.08,36.1,95500.0,21.137,21.1604,21.1135,21.1253,95500.0
2007-01-04 09:30:00,35.95,36.03,35.85,35.99,82500.0,21.0375,21.0843,20.979,21.0609,82500.0
2007-01-04 09:40:00,36.0,36.04,35.91,36.02,54100.0,21.0667,21.0901,21.0141,21.0784,54100.0
2007-01-04 09:50:00,36.03,36.07,36.0,36.04,24000.0,21.0843,21.1077,21.0667,21.0901,24000.0
2007-01-04 10:00:00,36.04,36.08,35.89,36.01,79600.0,21.0901,21.1135,21.0024,21.0726,79600.0
2007-01-04 10:10:00,36.01,36.04,35.93,36.01,29700.0,21.0726,21.0901,21.0258,21.0726,29700.0
2007-01-04 10:20:00,36.02,36.03,35.97,36.01,36400.0,21.0784,21.0843,21.0492,21.0726,36400.0
2007-01-04 10:30:00,36.0,36.03,35.96,36.01,46500.0,21.0667,21.0843,21.0433,21.0726,46500.0
2007-01-04 10:40:00,36.01,36.01,35.97,35.97,39600.0,21.0726,21.0726,21.0492,21.0492,39600.0
2007-01-04 10:50:00,35.97,36.04,35.96,35.97,50400.0,21.0492,21.0901,21.0433,21.0492,50400.0
2007-01-04 11:00:00,35.97,36.02,35.96,36.0,30000.0,21.0492,21.0784,21.0433,21.0667,30000.0
2007-01-04 11:10:00,36.01,36.01,35.99,36.0,18800.0,21.0726,21.0726,21.0609,21.0667,18800.0
2007-01-04 11:20:00,36.01,36.01,35.98,36.0,43700.0,21.0726,21.0726,21.055,21.0667,43700.0
2007-01-04 11:30:00,36.01,36.02,35.99,36.0,28200.0,21.0726,21.0784,21.0609,21.0667,28200.0
2007-01-04 11:40:00,36.01,36.02,35.99,36.0,38100.0,21.0726,21.0784,21.0609,21.0667,38100.0
2007-01-04 11:50:00,36.01,36.02,35.99,35.99,39400.0,21.0726,21.0784,21.0609,21.0609,39400.0
2007-01-04 12:00:00,35.99,36.04,35.98,36.0,46500.0,21.0609,21.0901,21.055,21.0667,46500.0
2007-01-04 12:10:00,36.0,36.0,35.97,35.98,34800.0,21.0667,21.0667,21.0492,21.055,34800.0
2007-01-04 12:20:00,35.98,36.0,35.98,36.0,24100.0,21.055,21.0667,21.055,21.0667,24100.0
2007-01-04 12:30:00,35.99,36.0,35.99,35.99,55400.0,21.0609,21.0667,21.0609,21.0609,55400.0
2007-01-04 12:40:00,36.0,36.0,35.99,35.99,37100.0,21.0667,21.0667,21.0609,21.0609,37100.0
2007-01-04 12:50:00,35.99,36.0,35.99,36.0,53200.0,21.0609,21.0667,21.0609,21.0667,53200.0
2007-01-04 13:00:00,36.0,36.01,35.99,36.0,33800.0,21.0667,21.0726,21.0609,21.0667,33800.0
2007-01-04 13:10:00,35.99,36.0,35.98,36.0,43000.0,21.0609,21.0667,21.055,21.0667,43000.0
2007-01-04 13:20:00,36.0,36.0,35.93,35.99,65900.0,21.0667,21.0667,21.0258,21.0609,65900.0
2007-01-04 13:30:00,35.98,35.99,35.95,35.99,26700.0,21.055,21.0609,21.0375,21.0609,26700.0
2007-01-04 13:40:00,35.98,36.0,35.98,35.99,36300.0,21.055,21.0667,21.055,21.0609,36300.0
2007-01-04 13:50:00,36.0,36.01,35.99,36.0,60100.0,21.0667,21.0726,21.0609,21.0667,60100.0
2007-01-04 14:00:00,36.0,36.01,35.97,35.99,31000.0,21.0667,21.0726,21.0492,21.0609,31000.0
2007-01-04 14:10:00,36.0,36.0,35.99,35.99,29300.0,21.0667,21.0667,21.0609,21.0609,29300.0
2007-01-04 14:20:00,35.99,36.0,35.99,36.0,27100.0,21.0609,21.0667,21.0609,21.0667,27100.0
2007-01-04 14:30:00,35.99,36.0,35.99,35.99,43200.0,21.0609,21.0667,21.0609,21.0609,43200.0
2007-01-04 14:40:00,35.99,36.0,35.98,36.0,38100.0,21.0609,21.0667,21.055,21.0667,38100.0
2007-01-04 14:50:00,36.0,36.02,35.99,36.0,77800.0,21.0667,21.0784,21.0609,21.0667,77800.0
2007-01-04 15:00:00,35.99,36.02,35.99,35.99,79000.0,21.0609,21.0784,21.0609,21.0609,79000.0
2007-01-04 15:10:00,35.99,36.01,35.99,36.0,48500.0,21.0609,21.0726,21.0609,21.0667,48500.0
2007-01-04 15:20:00,36.0,36.01,35.99,35.99,48600.0,21.0667,21.0726,21.0609,21.0609,48600.0
2007-01-04 15:30:00,35.99,36.01,35.99,36.01,84100.0,21.0609,21.0726,21.0609,21.0726,84100.0
2007-01-04 15:40:00,36.01,36.01,35.99,36.0,83900.0,21.0726,21.0726,21.0609,21.0667,83900.0
2007-01-04 15:50:00,36.0,36.01,35.97,36.0,114700.0,21.0667,21.0726,21.0492,21.0667,114700.0
2007-01-05 09:30:00,36.0,36.07,35.9,35.95,98600.0,21.0667,21.1077,21.0082,21.0375,98600.0
2007-01-05 09:40:00,35.95,36.0,35.92,35.98,40800.0,21.0375,21.0667,21.0199,21.055,40800.0
2007-01-05 09:50:00,35.98,35.99,35.77,35.86,58400.0,21.055,21.0609,20.9321,20.9848,58400.0
2007-01-05 10:00:00,35.86,35.99,35.86,35.97,41400.0,20.9848,21.0609,20.9848,21.0492,41400.0
2007-01-05 10:10:00,35.97,36.0,35.97,36.0,47000.0,21.0492,21.0667,21.0492,21.0667,47000.0
2007-01-05 10:20:00,35.99,36.02,35.98,36.01,40700.0,21.0609,21.0784,21.055,21.0726,40700.0
2007-01-05 10:30:00,36.0,36.01,35.97,35.99,35800.0,21.0667,21.0726,21.0492,21.0609,35800.0
2007-01-05 10:40:00,35.99,36.05,35.99,36.05,33000.0,21.0609,21.096,21.0609,21.096,33000.0
2007-01-05 10:50:00,36.04,36.05,36.0,36.02,29200.0,21.0901,21.096,21.0667,21.0784,29200.0
2007-01-05 11:00:00,36.02,36.07,36.01,36.05,45700.0,21.0784,21.1077,21.0726,21.096,45700.0
2007-01-05 11:10:00,36.02,36.05,35.97,36.0,63600.0,21.0784,21.096,21.0492,21.0667,63600.0
2007-01-05 11:20:00,35.99,36.04,35.96,35.98,42900.0,21.0609,21.0901,21.0433,21.055,42900.0
2007-01-05 11:30:00,35.98,36.01,35.97,36.0,40100.0,21.055,21.0726,21.0492,21.0667,40100.0
2007-01-05 11:40:00,36.0,36.0,35.91,35.99,58600.0,21.0667,21.0667,21.0141,21.0609,58600.0
2007-01-05 11:50:00,35.99,36.0,35.95,36.0,27400.0,21.0609,21.0667,21.0375,21.0667,27400.0
2007-01-05 12:00:00,35.99,36.0,35.99,35.99,23400.0,21.0609,21.0667,21.0609,21.0609,23400.0
2007-01-05 12:10:00,35.99,36.01,35.99,36.01,47000.0,21.0609,21.0726,21.0609,21.0726,47000.0
2007-01-05 12:20:00,36.0,36.01,35.99,36.01,56600.0,21.0667,21.0726,21.0609,21.0726,56600.0
2007-01-05 12:30:00,36.01,36.02,35.99,36.02,28600.0,21.0726,21.0784,21.0609,21.0784,28600.0
2007-01-05 12:40:00,36.02,36.02,36.0,36.0,35300.0,21.0784,21.0784,21.0667,21.0667,35300.0
2007-01-05 12:50:00,36.0,36.02,36.0,36.01,20300.0,21.0667,21.0784,21.0667,21.0726,20300.0
2007-01-05 13:00:00,36.01,36.02,35.92,35.93,44200.0,21.0726,21.0784,21.0199,21.0258,44200.0
2007-01-05 13:10:00,35.93,35.96,35.89,35.89,113500.0,21.0258,21.0433,21.0024,21.0024,113500.0
2007-01-05 13:20:00,35.89,35.96,35.88,35.92,59000.0,21.0024,21.0433,20.9965,21.0199,59000.0
2007-01-05 13:30:00,35.91,35.93,35.88,35.93,33000.0,21.0141,21.0258,20.9965,21.0258,33000.0
2007-01-05 13:40:00,35.93,35.95,35.91,35.94,23800.0,21.0258,21.0375,21.0141,21.0316,23800.0
2007-01-05 13:50:00,35.93,35.95,35.9,35.94,36200.0,21.0258,21.0375,21.0082,21.0316,36200.0
2007-01-05 14:00:00,35.94,35.96,35.9,35.91,36600.0,21.0316,21.0433,21.0082,21.0141,36600.0
2007-01-05 14:10:00,35.92,35.93,35.88,35.88,38300.0,21.0199,21.0258,20.9965,20.9965,38300.0
2007-01-05 14:20:00,35.89,35.89,35.8,35.82,53900.0,21.0024,21.0024,20.9497,20.9614,53900.0
2007-01-05 14:30:00,35.82,35.85,35.8,35.82,31200.0,20.9614,20.979,20.9497,20.9614,31200.0
2007-01-05 14:40:00,35.82,35.84,35.78,35.81,35400.0,20.9614,20.9731,20.938,20.9555,35400.0
2007-01-05 14:50:00,35.82,35.84,35.78,35.79,28800.0,20.9614,20.9731,20.938,20.9438,28800.0
2007-01-05 15:00:00,35.79,35.8,35.76,35.8,56600.0,20.9438,20.9497,20.9263,20.9497,56600.0
2007-01-05 15:10:00,35.8,35.81,35.78,35.8,34900.0,20.9497,20.9555,20.938,20.9497,34900.0
2007-01-05 15:20:00,35.8,35.91,35.78,35.9,72700.0,20.9497,21.0141,20.938,21.0082,72700.0
2007-01-05 15:30:00,35.9,35.93,35.87,35.92,51400.0,21.0082,21.0258,20.9907,21.0199,51400.0
2007-01-05 15:40:00,35.92,35.93,35.86,35.88,63900.0,21.0199,21.0258,20.9848,20.9965,63900.0
2007-01-05 15:50:00,35.88,35.94,35.87,35.88,89100.0,20.9965,21.0316,20.9907,20.9965,89100.0
2007-01-08 09:30:00,35.69,35.81,35.2,35.6,113200.0,20.8853,20.9555,20.5986,20.8327,113200.0
2007-01-08 09:40:00,35.6,35.8,35.6,35.8,54200.0,20.8327,20.9497,20.8327,20.9497,54200.0
2007-01-08 09:50:00,35.79,35.8,35.71,35.74,46600.0,20.9438,20.9497,20.897,20.9146,46600.0
2007-01-08 10:00:00,35.73,35.82,35.73,35.78,44300.0,20.9087,20.9614,20.9087,20.938,44300.0
2007-01-08 10:10:00,35.77,35.77,35.67,35.67,136800.0,20.9321,20.9321,20.8736,20.8736,136800.0
2007-01-08 10:20:00,35.66,35.72,35.65,35.65,87600.0,20.8678,20.9029,20.8619,20.8619,87600.0
2007-01-08 10:30:00,35.66,35.66,35.59,35.59,38300.0,20.8678,20.8678,20.8268,20.8268,38300.0
2007-01-08 10:40:00,35.6,35.6,35.53,35.54,99900.0,20.8327,20.8327,20.7917,20.7975,99900.0
2007-01-08 10:50:00,35.54,35.54,35.47,35.47,62800.0,20.7975,20.7975,20.7566,20.7566,62800.0
2007-01-08 11:00:00,35.47,35.49,35.45,35.47,53500.0,20.7566,20.7683,20.7449,20.7566,53500.0
2007-01-08 11:10:00,35.47,35.48,35.45,35.48,60900.0,20.7566,20.7624,20.7449,20.7624,60900.0
2007-01-08 11:20:00,35.48,35.49,35.47,35.48,53900.0,20.7624,20.7683,20.7566,20.7624,53900.0
2007-01-08 11:30:00,35.49,35.5,35.48,35.49,74000.0,20.7683,20.7741,20.7624,20.7683,74000.0
2007-01-08 11:40:00,35.48,35.5,35.44,35.45,79400.0,20.7624,20.7741,20.739,20.7449,79400.0
2007-01-08 11:50:00,35.45,35.47,35.37,35.38,57100.0,20.7449,20.7566,20.6981,20.7039,57100.0
2007-01-08 12:00:00,35.37,35.42,35.36,35.41,85500.0,20.6981,20.7273,20.6922,20.7215,85500.0
2007-01-08 12:10:00,35.41,35.43,35.36,35.36,70600.0,20.7215,20.7332,20.6922,20.6922,70600.0
2007-01-08 12:20:00,35.37,35.37,35.31,35.32,52900.0,20.6981,20.6981,20.663,20.6688,52900.0
2007-01-08 12:30:00,35.33,35.34,35.32,35.32,40800.0,20.6747,20.6805,20.6688,20.6688,40800.0
2007-01-08 12:40:00,35.33,35.34,35.31,35.31,55300.0,20.6747,20.6805,20.663,20.663,55300.0
2007-01-08 12:50:00,35.3,35.31,35.26,35.27,63600.0,20.6571,20.663,20.6337,20.6395,63600.0
2007-01-08 13:00:00,35.26,35.28,35.2,35.2,109100.0,20.6337,20.6454,20.5986,20.5986,109100.0
2007-01-08 13:10:00,35.19,35.27,35.19,35.26,46700.0,20.5927,20.6395,20.5927,20.6337,46700.0
2007-01-08 13:20:00,35.25,35.26,35.23,35.26,30000.0,20.6278,20.6337,20.6161,20.6337,30000.0
2007-01-08 13:30:00,35.26,35.28,35.18,35.24,78500.0,20.6337,20.6454,20.5869,20.622,78500.0
2007-01-08 13:40:00,35.25,35.31,35.23,35.31,69500.0,20.6278,20.663,20.6161,20.663,69500.0
2007-01-08 13:50:00,35.31,35.35,35.3,35.34,32900.0,20.663,20.6864,20.6571,20.6805,32900.0
2007-01-08 14:00:00,35.34,35.38,35.34,35.34,60800.0,20.6805,20.7039,20.6805,20.6805,60800.0
2007-01-08 14:10:00,35.35,35.36,35.34,35.35,76300.0,20.6864,20.6922,20.6805,20.6864,76300.0
2007-01-08 14:20:00,35.35,35.44,35.35,35.42,73000.0,20.6864,20.739,20.6864,20.7273,73000.0
2007-01-08 14:30:00,35.42,35.42,35.4,35.41,36100.0,20.7273,20.7273,20.7156,20.7215,36100.0
2007-01-08 14:40:00,35.4,35.43,35.4,35.42,40700.0,20.7156,20.7332,20.7156,20.7273,40700.0
2007-01-08 14:50:00,35.41,35.42,35.34,35.34,64100.0,20.7215,20.7273,20.6805,20.6805,64100.0
2007-01-08 15:00:00,35.35,35.41,35.34,35.41,66800.0,20.6864,20.7215,20.6805,20.7215,66800.0
2007-01-08 15:10:00,35.4,35.45,35.4,35.45,96500.0,20.7156,20.7449,20.7156,20.7449,96500.0
2007-01-08 15:20:00,35.45,35.48,35.45,35.47,50700.0,20.7449,20.7624,20.7449,20.7566,50700.0
2007-01-08 15:30:00,35.46,35.54,35.46,35.53,84200.0,20.7507,20.7975,20.7507,20.7917,84200.0
2007-01-08 15:40:00,35.53,35.64,35.53,35.63,106500.0,20.7917,20.8561,20.7917,20.8502,106500.0
2007-01-08 15:50:00,35.63,35.68,35.58,35.59,126000.0,20.8502,20.8795,20.821,20.8268,126000.0
2007-01-09 09:30:00,35.7,35.86,35.68,35.86,103700.0,20.8912,20.9848,20.8795,20.9848,103700.0
2007-01-09 09:40:00,35.86,35.95,35.79,35.92,57100.0,20.9848,21.0375,20.9438,21.0199,57100.0
2007-01-09 09:50:00,35.92,35.98,35.91,35.93,44800.0,21.0199,21.055,21.0141,21.0258,44800.0
2007-01-09 10:00:00,35.94,35.96,35.81,35.81,163300.0,21.0316,21.0433,20.9555,20.9555,163300.0
2007-01-09 10:10:00,35.82,35.82,35.69,35.7,84300.0,20.9614,20.9614,20.8853,20.8912,84300.0
2007-01-09 10:20:00,35.7,35.8,35.69,35.76,56700.0,20.8912,20.9497,20.8853,20.9263,56700.0
2007-01-09 10:30:00,35.76,35.76,35.71,35.75,61400.0,20.9263,20.9263,20.897,20.9204,61400.0
2007-01-09 10:40:00,35.75,35.8,35.75,35.79,44400.0,20.9204,20.9497,20.9204,20.9438,44400.0
2007-01-09 10:50:00,35.79,35.8,35.77,35.77,48800.0,20.9438,20.9497,20.9321,20.9321,48800.0
2007-01-09 11:00:00,35.77,35.78,35.57,35.6,103900.0,20.9321,20.938,20.8151,20.8327,103900.0
2007-01-09 11:10:00,35.61,35.61,35.5,35.52,69000.0,20.8385,20.8385,20.7741,20.7858,69000.0
2007-01-09 11:20:00,35.51,35.56,35.46,35.46,97200.0,20.78,20.8093,20.7507,20.7507,97200.0
2007-01-09 11:30:00,35.47,35.52,35.46,35.51,44400.0,20.7566,20.7858,20.7507,20.78,44400.0
2007-01-09 11:40:00,35.52,35.53,35.47,35.51,65500.0,20.7858,20.7917,20.7566,20.78,65500.0
2007-01-09 11:50:00,35.51,35.58,35.51,35.57,48400.0,20.78,20.821,20.78,20.8151,48400.0
2007-01-09 12:00:00,35.57,35.57,35.52,35.56,35000.0,20.8151,20.8151,20.7858,20.8093,35000.0
2007-01-09 12:10:00,35.56,35.66,35.56,35.66,32400.0,20.8093,20.8678,20.8093,20.8678,32400.0
2007-01-09 12:20:00,35.66,35.67,35.54,35.56,101700.0,20.8678,20.8736,20.7975,20.8093,101700.0
2007-01-09 12:30:00,35.55,35.6,35.54,35.57,58500.0,20.8034,20.8327,20.7975,20.8151,58500.0
2007-01-09 12:40:00,35.58,35.67,35.57,35.64,87600.0,20.821,20.8736,20.8151,20.8561,87600.0
2007-01-09 12:50:00,35.63,35.73,35.63,35.73,54500.0,20.8502,20.9087,20.8502,20.9087,54500.0
2007-01-09 13:00:00,35.72,35.74,35.66,35.7,51300.0,20.9029,20.9146,20.8678,20.8912,51300.0
2007-01-09 13:10:00,35.71,35.74,35.7,35.72,38900.0,20.897,20.9146,20.8912,20.9029,38900.0
2007-01-09 13:20:00,35.71,35.73,35.65,35.66,56900.0,20.897,20.9087,20.8619,20.8678,56900.0
2007-01-09 13:30:00,35.66,35.67,35.59,35.59,67400.0,20.8678,20.8736,20.8268,20.8268,67400.0
2007-01-09 13:40:00,35.59,35.64,35.56,35.64,46000.0,20.8268,20.8561,20.8093,20.8561,46000.0
2007-01-09 13:50:00,35.64,35.65,35.61,35.65,35700.0,20.8561,20.8619,20.8385,20.8619,35700.0
2007-01-09 14:00:00,35.65,35.75,35.64,35.75,83200.0,20.8619,20.9204,20.8561,20.9204,83200.0
2007-01-09 14:10:00,35.75,35.82,35.74,35.82,45800.0,20.9204,20.9614,20.9146,20.9614,45800.0
2007-01-09 14:20:00,35.82,35.83,35.78,35.79,43100.0,20.9614,20.9673,20.938,20.9438,43100.0
2007-01-09 14:30:00,35.79,35.8,35.73,35.76,46500.0,20.9438,20.9497,20.9087,20.9263,46500.0
2007-01-09 14:40:00,35.76,35.76,35.66,35.73,58300.0,20.9263,20.9263,20.8678,20.9087,58300.0
2007-01-09 14:50:00,35.73,35.76,35.71,35.76,44500.0,20.9087,20.9263,20.897,20.9263,44500.0
2007-01-09 15:00:00,35.75,35.78,35.73,35.75,43200.0,20.9204,20.938,20.9087,20.9204,43200.0
2007-01-09 15:10:00,35.75,35.77,35.72,35.73,89600.0,20.9204,20.9321,20.9029,20.9087,89600.0
2007-01-09 15:20:00,35.73,35.76,35.73,35.75,48200.0,20.9087,20.9263,20.9087,20.9204,48200.0
2007-01-09 15:30:00,35.75,35.83,35.75,35.79,104400.0,20.9204,20.9673,20.9204,20.9438,104400.0
2007-01-09 15:40:00,35.79,35.84,35.77,35.78,98700.0,20.9438,20.9731,20.9321,20.938,98700.0
2007-01-09 15:50:00,35.78,35.84,35.75,35.79,124100.0,20.938,20.9731,20.9204,20.9438,124100.0
2007-01-10 09:30:00,35.58,35.69,35.5,35.55,101100.0,20.821,20.8853,20.7741,20.8034,101100.0
2007-01-10 09:40:00,35.55,35.67,35.53,35.66,34700.0,20.8034,20.8736,20.7917,20.8678,34700.0
2007-01-10 09:50:00,35.65,35.67,35.6,35.64,26600.0,20.8619,20.8736,20.8327,20.8561,26600.0
2007-01-10 10:00:00,35.63,35.65,35.55,35.65,26200.0,20.8502,20.8619,20.8034,20.8619,26200.0
2007-01-10 10:10:00,35.66,35.71,35.64,35.7,15300.0,20.8678,20.897,20.8561,20.8912,15300.0
2007-01-10 10:20:00,35.71,35.72,35.62,35.62,21900.0,20.897,20.9029,20.8444,20.8444,21900.0
2007-01-10 10:30:00,35.62,35.66,35.59,35.65,22000.0,20.8444,20.8678,20.8268,20.8619,22000.0
2007-01-10 10:40:00,35.66,35.77,35.65,35.74,22000.0,20.8678,20.9321,20.8619,20.9146,22000.0
2007-01-10 10:50:00,35.73,35.74,35.6,35.6,37600.0,20.9087,20.9146,20.8327,20.8327,37600.0
2007-01-10 11:00:00,35.61,35.61,35.51,35.51,75200.0,20.8385,20.8385,20.78,20.78,75200.0
2007-01-10 11:10:00,35.5,35.56,35.46,35.55,47600.0,20.7741,20.8093,20.7507,20.8034,47600.0
2007-01-10 11:20:00,35.55,35.56,35.51,35.52,26300.0,20.8034,20.8093,20.78,20.7858,26300.0
2007-01-10 11:30:00,35.53,35.58,35.53,35.57,22000.0,20.7917,20.821,20.7917,20.8151,22000.0
2007-01-10 11:40:00,35.56,35.57,35.54,35.54,21400.0,20.8093,20.8151,20.7975,20.7975,21400.0
2007-01-10 11:50:00,35.54,35.65,35.53,35.65,34000.0,20.7975,20.8619,20.7917,20.8619,34000.0
2007-01-10 12:00:00,35.65,35.69,35.61,35.67,51600.0,20.8619,20.8853,20.8385,20.8736,51600.0
2007-01-10 12:10:00,35.67,35.69,35.66,35.69,30200.0,20.8736,20.8853,20.8678,20.8853,30200.0
2007-01-10 12:20:00,35.68,35.72,35.67,35.71,46200.0,20.8795,20.9029,20.8736,20.897,46200.0
2007-01-10 12:30:00,35.69,35.69,35.6,35.63,49700.0,20.8853,20.8853,20.8327,20.8502,49700.0
2007-01-10 12:40:00,35.64,35.77,35.62,35.77,56800.0,20.8561,20.9321,20.8444,20.9321,56800.0
2007-01-10 12:50:00,35.78,35.79,35.74,35.75,46300.0,20.938,20.9438,20.9146,20.9204,46300.0
2007-01-10 13:00:00,35.75,35.78,35.72,35.78,32300.0,20.9204,20.938,20.9029,20.938,32300.0
2007-01-10 13:10:00,35.78,35.81,35.73,35.74,51600.0,20.938,20.9555,20.9087,20.9146,51600.0
2007-01-10 13:20:00,35.74,35.81,35.73,35.77,37800.0,20.9146,20.9555,20.9087,20.9321,37800.0
2007-01-10 13:30:00,35.78,35.79,35.76,35.78,24300.0,20.938,20.9438,20.9263,20.938,24300.0
2007-01-10 13:40:00,35.78,35.8,35.78,35.79,40000.0,20.938,20.9497,20.938,20.9438,40000.0
2007-01-10 13:50:00,35.79,35.8,35.75,35.76,29200.0,20.9438,20.9497,20.9204,20.9263,29200.0
2007-01-10 14:00:00,35.75,35.77,35.75,35.75,24200.0,20.9204,20.9321,20.9204,20.9204,24200.0
2007-01-10 14:10:00,35.75,35.78,35.74,35.77,47300.0,20.9204,20.938,20.9146,20.9321,47300.0
2007-01-10 14:20:00,35.77,35.82,35.76,35.77,67500.0,20.9321,20.9614,20.9263,20.9321,67500.0
2007-01-10 14:30:00,35.77,35.78,35.75,35.76,38500.0,20.9321,20.938,20.9204,20.9263,38500.0
2007-01-10 14:40:00,35.76,35.8,35.75,35.79,44800.0,20.9263,20.9497,20.9204,20.9438,44800.0
2007-01-10 14:50:00,35.79,35.8,35.75,35.76,57500.0,20.9438,20.9497,20.9204,20.9263,57500.0
2007-01-10 15:00:00,35.76,35.77,35.72,35.73,39800.0,20.9263,20.9321,20.9029,20.9087,39800.0
2007-01-10 15:10:00,35.72,35.74,35.7,35.71,40800.0,20.9029,20.9146,20.8912,20.897,40800.0
2007-01-10 15:20:00,35.72,35.74,35.71,35.71,33000.0,20.9029,20.9146,20.897,20.897,33000.0
2007-01-10 15:30:00,35.71,35.73,35.71,35.72,32100.0,20.897,20.9087,20.897,20.9029,32100.0
2007-01-10 15:40:00,35.72,35.76,35.7,35.73,79700.0,20.9029,20.9263,20.8912,20.9087,79700.0
2007-01-10 15:50:00,35.73,35.74,35.69,35.72,56400.0,20.9087,20.9146,20.8853,20.9029,56400.0
2007-01-11 09:30:00,35.7,35.79,35.55,35.71,86400.0,20.8912,20.9438,20.8034,20.897,86400.0
2007-01-11 09:40:00,35.72,35.9,35.7,35.85,92900.0,20.9029,21.0082,20.8912,20.979,92900.0
2007-01-11 09:50:00,35.84,35.92,35.84,35.91,29500.0,20.9731,21.0199,20.9731,21.0141,29500.0
2007-01-11 10:00:00,35.9,35.96,35.84,35.96,58800.0,21.0082,21.0433,20.9731,21.0433,58800.0
2007-01-11 10:10:00,35.94,36.0,35.93,35.95,49500.0,21.0316,21.0667,21.0258,21.0375,49500.0
2007-01-11 10:20:00,35.94,35.96,35.89,35.91,35500.0,21.0316,21.0433,21.0024,21.0141,35500.0
2007-01-11 10:30:00,35.91,35.97,35.9,35.97,18400.0,21.0141,21.0492,21.0082,21.0492,18400.0
2007-01-11 10:40:00,35.97,36.03,35.97,36.02,52700.0,21.0492,21.0843,21.0492,21.0784,52700.0
2007-01-11 10:50:00,36.02,36.03,35.99,36.03,24900.0,21.0784,21.0843,21.0609,21.0843,24900.0
2007-01-11 11:00:00,36.02,36.07,36.02,36.06,43400.0,21.0784,21.1077,21.0784,21.1018,43400.0
2007-01-11 11:10:00,36.06,36.07,36.03,36.03,23800.0,21.1018,21.1077,21.0843,21.0843,23800.0
2007-01-11 11:20:00,36.03,36.04,35.98,36.0,31800.0,21.0843,21.0901,21.055,21.0667,31800.0
2007-01-11 11:30:00,36.01,36.06,36.0,36.05,22000.0,21.0726,21.1018,21.0667,21.096,22000.0
2007-01-11 11:40:00,36.05,36.05,36.03,36.04,20200.0,21.096,21.096,21.0843,21.0901,20200.0
2007-01-11 11:50:00,36.04,36.07,36.02,36.06,23600.0,21.0901,21.1077,21.0784,21.1018,23600.0
2007-01-11 12:00:00,36.06,36.08,36.05,36.07,39200.0,21.1018,21.1135,21.096,21.1077,39200.0
2007-01-11 12:10:00,36.07,36.1,36.06,36.1,57300.0,21.1077,21.1253,21.1018,21.1253,57300.0
2007-01-11 12:20:00,36.09,36.1,36.05,36.06,28500.0,21.1194,21.1253,21.096,21.1018,28500.0
2007-01-11 12:30:00,36.06,36.09,36.04,36.09,27900.0,21.1018,21.1194,21.0901,21.1194,27900.0
2007-01-11 12:40:00,36.08,36.09,36.05,36.07,28900.0,21.1135,21.1194,21.096,21.1077,28900.0
2007-01-11 12:50:00,36.07,36.09,36.07,36.09,23400.0,21.1077,21.1194,21.1077,21.1194,23400.0
2007-01-11 13:00:00,36.08,36.09,35.98,35.98,57300.0,21.1135,21.1194,21.055,21.055,57300.0
2007-01-11 13:10:00,35.98,36.02,35.95,35.99,60900.0,21.055,21.0784,21.0375,21.0609,60900.0
2007-01-11 13:20:00,35.99,35.99,35.94,35.96,27100.0,21.0609,21.0609,21.0316,21.0433,27100.0
2007-01-11 13:30:00,35.96,35.98,35.95,35.95,14100.0,21.0433,21.055,21.0375,21.0375,14100.0
2007-01-11 13:40:00,35.96,35.98,35.93,35.98,27300.0,21.0433,21.055,21.0258,21.055,27300.0
2007-01-11 13:50:00,35.98,35.99,35.95,35.96,26000.0,21.055,21.0609,21.0375,21.0433,26000.0
2007-01-11 14:00:00,35.96,35.96,35.89,35.92,38100.0,21.0433,21.0433,21.0024,21.0199,38100.0
2007-01-11 14:10:00,35.92,35.95,35.83,35.86,69800.0,21.0199,21.0375,20.9673,20.9848,69800.0
2007-01-11 14:20:00,35.86,35.92,35.83,35.9,55900.0,20.9848,21.0199,20.9673,21.0082,55900.0
2007-01-11 14:30:00,35.91,35.98,35.9,35.95,37700.0,21.0141,21.055,21.0082,21.0375,37700.0
2007-01-11 14:40:00,35.95,36.0,35.93,35.96,38700.0,21.0375,21.0667,21.0258,21.0433,38700.0
2007-01-11 14:50:00,35.97,36.03,35.97,36.0,31200.0,21.0492,21.0843,21.0492,21.0667,31200.0
2007-01-11 15:00:00,36.01,36.05,36.01,36.03,64600.0,21.0726,21.096,21.0726,21.0843,64600.0
2007-01-11 15:10:00,36.04,36.05,36.03,36.05,18800.0,21.0901,21.096,21.0843,21.096,18800.0
2007-01-11 15:20:00,36.04,36.04,35.96,36.01,37100.0,21.0901,21.0901,21.0433,21.0726,37100.0
2007-01-11 15:30:00,36.02,36.04,36.0,36.02,37700.0,21.0784,21.0901,21.0667,21.0784,37700.0
2007-01-11 15:40:00,36.02,36.02,35.89,35.89,108000.0,21.0784,21.0784,21.0024,21.0024,108000.0
2007-01-11 15:50:00,35.9,35.98,35.89,35.98,215100.0,21.0082,21.055,21.0024,21.055,215100.0
2007-01-12 09:30:00,35.76,35.87,35.6,35.74,100500.0,20.9263,20.9907,20.8327,20.9146,100500.0
2007-01-12 09:40:00,35.74,35.77,35.69,35.77,78400.0,20.9146,20.9321,20.8853,20.9321,78400.0
2007-01-12 09:50:00,35.76,35.77,35.68,35.75,46300.0,20.9263,20.9321,20.8795,20.9204,46300.0
2007-01-12 10:00:00,35.76,35.78,35.62,35.65,112300.0,20.9263,20.938,20.8444,20.8619,112300.0
2007-01-12 10:10:00,35.65,35.67,35.62,35.63,29600.0,20.8619,20.8736,20.8444,20.8502,29600.0
2007-01-12 10:20:00,35.63,35.63,35.59,35.61,49700.0,20.8502,20.8502,20.8268,20.8385,49700.0
2007-01-12 10:30:00,35.6,35.66,35.55,35.61,54900.0,20.8327,20.8678,20.8034,20.8385,54900.0
2007-01-12 10:40:00,35.61,35.62,35.59,35.61,41200.0,20.8385,20.8444,20.8268,20.8385,41200.0
2007-01-12 10:50:00,35.61,35.62,35.59,35.61,44400.0,20.8385,20.8444,20.8268,20.8385,44400.0
2007-01-12 11:00:00,35.61,35.62,35.58,35.6,56200.0,20.8385,20.8444,20.821,20.8327,56200.0
2007-01-12 11:10:00,35.6,35.61,35.59,35.61,27400.0,20.8327,20.8385,20.8268,20.8385,27400.0
2007-01-12 11:20:00,35.6,35.63,35.58,35.63,24600.0,20.8327,20.8502,20.821,20.8502,24600.0
2007-01-12 11:30:00,35.63,35.65,35.57,35.61,32500.0,20.8502,20.8619,20.8151,20.8385,32500.0
2007-01-12 11:40:00,35.62,35.62,35.58,35.61,18700.0,20.8444,20.8444,20.821,20.8385,18700.0
2007-01-12 11:50:00,35.61,35.64,35.58,35.61,29900.0,20.8385,20.8561,20.821,20.8385,29900.0
2007-01-12 12:00:00,35.61,35.63,35.6,35.61,24400.0,20.8385,20.8502,20.8327,20.8385,24400.0
2007-01-12 12:10:00,35.61,35.63,35.59,35.63,126300.0,20.8385,20.8502,20.8268,20.8502,126300.0
2007-01-12 12:20:00,35.63,35.66,35.62,35.62,43700.0,20.8502,20.8678,20.8444,20.8444,43700.0
2007-01-12 12:30:00,35.63,35.63,35.57,35.59,56900.0,20.8502,20.8502,20.8151,20.8268,56900.0
2007-01-12 12:40:00,35.6,35.6,35.58,35.58,27300.0,20.8327,20.8327,20.821,20.821,27300.0
2007-01-12 12:50:00,35.58,35.6,35.56,35.59,34900.0,20.821,20.8327,20.8093,20.8268,34900.0
2007-01-12 13:00:00,35.59,35.6,35.58,35.6,23900.0,20.8268,20.8327,20.821,20.8327,23900.0
2007-01-12 13:10:00,35.59,35.6,35.52,35.53,48200.0,20.8268,20.8327,20.7858,20.7917,48200.0
2007-01-12 13:20:00,35.54,35.54,35.45,35.45,42400.0,20.7975,20.7975,20.7449,20.7449,42400.0
2007-01-12 13:30:00,35.46,35.48,35.44,35.48,28400.0,20.7507,20.7624,20.739,20.7624,28400.0
2007-01-12 13:40:00,35.48,35.51,35.47,35.5,44500.0,20.7624,20.78,20.7566,20.7741,44500.0
2007-01-12 13:50:00,35.5,35.5,35.47,35.48,48800.0,20.7741,20.7741,20.7566,20.7624,48800.0
2007-01-12 14:00:00,35.48,35.5,35.45,35.5,74300.0,20.7624,20.7741,20.7449,20.7741,74300.0
2007-01-12 14:10:00,35.5,35.51,35.41,35.42,112500.0,20.7741,20.78,20.7215,20.7273,112500.0
2007-01-12 14:20:00,35.42,35.45,35.38,35.43,45100.0,20.7273,20.7449,20.7039,20.7332,45100.0
2007-01-12 14:30:00,35.44,35.45,35.36,35.37,85000.0,20.739,20.7449,20.6922,20.6981,85000.0
2007-01-12 14:40:00,35.37,35.45,35.36,35.41,68300.0,20.6981,20.7449,20.6922,20.7215,68300.0
2007-01-12 14:50:00,35.41,35.42,35.38,35.42,56300.0,20.7215,20.7273,20.7039,20.7273,56300.0
2007-01-12 15:00:00,35.41,35.49,35.38,35.48,125200.0,20.7215,20.7683,20.7039,20.7624,125200.0
2007-01-12 15:10:00,35.48,35.5,35.45,35.49,26900.0,20.7624,20.7741,20.7449,20.7683,26900.0
2007-01-12 15:20:00,35.49,35.49,35.43,35.46,65400.0,20.7683,20.7683,20.7332,20.7507,65400.0
2007-01-12 15:30:00,35.47,35.5,35.45,35.46,72500.0,20.7566,20.7741,20.7449,20.7507,72500.0
2007-01-12 15:40:00,35.47,35.53,35.47,35.48,80400.0,20.7566,20.7917,20.7566,20.7624,80400.0
2007-01-12 15:50:00,35.48,35.51,35.46,35.5,67700.0,20.7624,20.78,20.7507,20.7741,67700.0
2007-01-16 09:30:00,35.2,35.39,35.2,35.38,134600.0,20.5986,20.7098,20.5986,20.7039,134600.0
2007-01-16 09:40:00,35.38,35.5,35.34,35.5,153400.0,20.7039,20.7741,20.6805,20.7741,153400.0
2007-01-16 09:50:00,35.5,35.64,35.5,35.58,75000.0,20.7741,20.8561,20.7741,20.821,75000.0
2007-01-16 10:00:00,35.59,35.59,35.49,35.53,122000.0,20.8268,20.8268,20.7683,20.7917,122000.0
2007-01-16 10:10:00,35.53,35.58,35.46,35.54,76000.0,20.7917,20.821,20.7507,20.7975,76000.0
2007-01-16 10:20:00,35.54,35.55,35.47,35.49,95300.0,20.7975,20.8034,20.7566,20.7683,95300.0
2007-01-16 10:30:00,35.49,35.51,35.47,35.49,46100.0,20.7683,20.78,20.7566,20.7683,46100.0
2007-01-16 10:40:00,35.5,35.5,35.45,35.5,134900.0,20.7741,20.7741,20.7449,20.7741,134900.0
2007-01-16 10:50:00,35.5,35.51,35.48,35.49,60100.0,20.7741,20.78,20.7624,20.7683,60100.0
2007-01-16 11:00:00,35.49,35.52,35.46,35.5,81900.0,20.7683,20.7858,20.7507,20.7741,81900.0
2007-01-16 11:10:00,35.5,35.51,35.49,35.51,24600.0,20.7741,20.78,20.7683,20.78,24600.0
2007-01-16 11:20:00,35.51,35.51,35.46,35.49,31700.0,20.78,20.78,20.7507,20.7683,31700.0
2007-01-16 11:30:00,35.5,35.56,35.5,35.54,56900.0,20.7741,20.8093,20.7741,20.7975,56900.0
2007-01-16 11:40:00,35.54,35.62,35.54,35.58,55000.0,20.7975,20.8444,20.7975,20.821,55000.0
2007-01-16 11:50:00,35.59,35.65,35.59,35.63,30700.0,20.8268,20.8619,20.8268,20.8502,30700.0
2007-01-16 12:00:00,35.63,35.66,35.63,35.64,49100.0,20.8502,20.8678,20.8502,20.8561,49100.0
2007-01-16 12:10:00,35.64,35.64,35.59,35.6,63800.0,20.8561,20.8561,20.8268,20.8327,63800.0
2007-01-16 12:20:00,35.6,35.63,35.59,35.59,36200.0,20.8327,20.8502,20.8268,20.8268,36200.0
2007-01-16 12:30:00,35.59,35.6,35.5,35.51,61700.0,20.8268,20.8327,20.7741,20.78,61700.0
2007-01-16 12:40:00,35.51,35.53,35.49,35.5,34800.0,20.78,20.7917,20.7683,20.7741,34800.0
2007-01-16 12:50:00,35.49,35.54,35.49,35.54,47500.0,20.7683,20.7975,20.7683,20.7975,47500.0
2007-01-16 13:00:00,35.54,35.59,35.53,35.54,40400.0,20.7975,20.8268,20.7917,20.7975,40400.0
2007-01-16 13:10:00,35.55,35.56,35.44,35.52,53200.0,20.8034,20.8093,20.739,20.7858,53200.0
2007-01-16 13:20:00,35.52,35.57,35.51,35.56,19800.0,20.7858,20.8151,20.78,20.8093,19800.0
2007-01-16 13:30:00,35.56,35.56,35.54,35.55,22900.0,20.8093,20.8093,20.7975,20.8034,22900.0
2007-01-16 13:40:00,35.54,35.56,35.54,35.56,16000.0,20.7975,20.8093,20.7975,20.8093,16000.0
2007-01-16 13:50:00,35.56,35.62,35.55,35.61,31100.0,20.8093,20.8444,20.8034,20.8385,31100.0
2007-01-16 14:00:00,35.61,35.66,35.61,35.65,35300.0,20.8385,20.8678,20.8385,20.8619,35300.0
2007-01-16 14:10:00,35.65,35.68,35.63,35.66,56800.0,20.8619,20.8795,20.8502,20.8678,56800.0
2007-01-16 14:20:00,35.66,35.69,35.63,35.65,26700.0,20.8678,20.8853,20.8502,20.8619,26700.0
2007-01-16 14:30:00,35.66,35.69,35.63,35.66,41400.0,20.8678,20.8853,20.8502,20.8678,41400.0
2007-01-16 14:40:00,35.65,35.74,35.65,35.72,46500.0,20.8619,20.9146,20.8619,20.9029,46500.0
2007-01-16 14:50:00,35.72,35.73,35.64,35.68,44800.0,20.9029,20.9087,20.8561,20.8795,44800.0
2007-01-16 15:00:00,35.69,35.69,35.67,35.68,30600.0,20.8853,20.8853,20.8736,20.8795,30600.0
2007-01-16 15:10:00,35.68,35.72,35.67,35.68,61400.0,20.8795,20.9029,20.8736,20.8795,61400.0
2007-01-16 15:20:00,35.68,35.77,35.67,35.77,48700.0,20.8795,20.9321,20.8736,20.9321,48700.0
2007-01-16 15:30:00,35.77,35.79,35.73,35.73,93800.0,20.9321,20.9438,20.9087,20.9087,93800.0
2007-01-16 15:40:00,35.73,35.74,35.66,35.67,75600.0,20.9087,20.9146,20.8678,20.8736,75600.0
2007-01-16 15:50:00,35.67,35.73,35.66,35.72,103400.0,20.8736,20.9087,20.8678,20.9029,103400.0
2007-01-17 09:30:00,35.72,35.74,35.61,35.62,45300.0,20.9029,20.9146,20.8385,20.8444,45300.0
2007-01-17 09:40:00,35.62,35.73,35.61,35.73,24000.0,20.8444,20.9087,20.8385,20.9087,24000.0
2007-01-17 09:50:00,35.73,35.75,35.68,35.75,31900.0,20.9087,20.9204,20.8795,20.9204,31900.0
2007-01-17 10:00:00,35.74,35.76,35.69,35.72,57700.0,20.9146,20.9263,20.8853,20.9029,57700.0
2007-01-17 10:10:00,35.73,35.8,35.73,35.77,25100.0,20.9087,20.9497,20.9087,20.9321,25100.0
2007-01-17 10:20:00,35.76,35.77,35.71,35.71,61300.0,20.9263,20.9321,20.897,20.897,61300.0
2007-01-17 10:30:00,35.71,35.76,35.68,35.73,51700.0,20.897,20.9263,20.8795,20.9087,51700.0
2007-01-17 10:40:00,35.73,35.76,35.67,35.69,23100.0,20.9087,20.9263,20.8736,20.8853,23100.0
2007-01-17 10:50:00,35.69,35.72,35.65,35.67,24900.0,20.8853,20.9029,20.8619,20.8736,24900.0
2007-01-17 11:00:00,35.68,35.8,35.68,35.8,22100.0,20.8795,20.9497,20.8795,20.9497,22100.0
2007-01-17 11:10:00,35.79,35.8,35.77,35.79,18100.0,20.9438,20.9497,20.9321,20.9438,18100.0
2007-01-17 11:20:00,35.78,35.78,35.67,35.67,51500.0,20.938,20.938,20.8736,20.8736,51500.0
2007-01-17 11:30:00,35.67,35.75,35.67,35.73,31600.0,20.8736,20.9204,20.8736,20.9087,31600.0
2007-01-17 11:40:00,35.73,35.75,35.73,35.74,24700.0,20.9087,20.9204,20.9087,20.9146,24700.0
2007-01-17 11:50:00,35.74,35.83,35.69,35.83,47900.0,20.9146,20.9673,20.8853,20.9673,47900.0
2007-01-17 12:00:00,35.82,35.9,35.82,35.88,28900.0,20.9614,21.0082,20.9614,20.9965,28900.0
2007-01-17 12:10:00,35.87,35.87,35.8,35.8,21400.0,20.9907,20.9907,20.9497,20.9497,21400.0
2007-01-17 12:20:00,35.8,35.85,35.8,35.85,18000.0,20.9497,20.979,20.9497,20.979,18000.0
2007-01-17 12:30:00,35.85,35.87,35.84,35.84,15300.0,20.979,20.9907,20.9731,20.9731,15300.0
2007-01-17 12:40:00,35.83,35.84,35.8,35.82,20000.0,20.9673,20.9731,20.9497,20.9614,20000.0
2007-01-17 12:50:00,35.82,35.89,35.82,35.84,24300.0,20.9614,21.0024,20.9614,20.9731,24300.0
2007-01-17 13:00:00,35.85,35.86,35.82,35.83,15900.0,20.979,20.9848,20.9614,20.9673,15900.0
2007-01-17 13:10:00,35.84,35.85,35.82,35.85,12600.0,20.9731,20.979,20.9614,20.979,12600.0
2007-01-17 13:20:00,35.85,35.85,35.83,35.84,13200.0,20.979,20.979,20.9673,20.9731,13200.0
2007-01-17 13:30:00,35.85,35.87,35.84,35.85,15000.0,20.979,20.9907,20.9731,20.979,15000.0
2007-01-17 13:40:00,35.85,35.87,35.85,35.87,22600.0,20.979,20.9907,20.979,20.9907,22600.0
2007-01-17 13:50:00,35.86,35.87,35.86,35.87,21200.0,20.9848,20.9907,20.9848,20.9907,21200.0
2007-01-17 14:00:00,35.87,35.93,35.86,35.9,32500.0,20.9907,21.0258,20.9848,21.0082,32500.0
2007-01-17 14:10:00,35.91,35.91,35.84,35.85,32800.0,21.0141,21.0141,20.9731,20.979,32800.0
2007-01-17 14:20:00,35.86,35.89,35.82,35.87,27500.0,20.9848,21.0024,20.9614,20.9907,27500.0
2007-01-17 14:30:00,35.87,35.89,35.86,35.88,33800.0,20.9907,21.0024,20.9848,20.9965,33800.0
2007-01-17 14:40:00,35.88,35.9,35.86,35.88,34800.0,20.9965,21.0082,20.9848,20.9965,34800.0
2007-01-17 14:50:00,35.88,35.92,35.85,35.91,36500.0,20.9965,21.0199,20.979,21.0141,36500.0
2007-01-17 15:00:00,35.9,35.92,35.87,35.87,47900.0,21.0082,21.0199,20.9907,20.9907,47900.0
2007-01-17 15:10:00,35.87,35.87,35.84,35.86,38700.0,20.9907,20.9907,20.9731,20.9848,38700.0
2007-01-17 15:20:00,35.86,35.88,35.83,35.84,46300.0,20.9848,20.9965,20.9673,20.9731,46300.0
2007-01-17 15:30:00,35.85,35.86,35.77,35.78,63200.0,20.979,20.9848,20.9321,20.938,63200.0
2007-01-17 15:40:00,35.77,35.77,35.7,35.71,101600.0,20.9321,20.9321,20.8912,20.897,101600.0
2007-01-17 15:50:00,35.72,35.78,35.69,35.78,141600.0,20.9029,20.938,20.8853,20.938,141600.0
2007-01-18 09:30:00,36.0,36.0,35.8,35.88,109600.0,21.0667,21.0667,20.9497,20.9965,109600.0
2007-01-18 09:40:00,35.87,36.0,35.87,35.92,83900.0,20.9907,21.0667,20.9907,21.0199,83900.0
2007-01-18 09:50:00,35.92,36.1,35.92,36.09,134400.0,21.0199,21.1253,21.0199,21.1194,134400.0
2007-01-18 10:00:00,36.08,36.1,35.98,35.99,66300.0,21.1135,21.1253,21.055,21.0609,66300.0
2007-01-18 10:10:00,35.99,36.08,35.98,36.07,50200.0,21.0609,21.1135,21.055,21.1077,50200.0
2007-01-18 10:20:00,36.07,36.08,36.04,36.04,49500.0,21.1077,21.1135,21.0901,21.0901,49500.0
2007-01-18 10:30:00,36.05,36.05,35.99,36.03,57300.0,21.096,21.096,21.0609,21.0843,57300.0
2007-01-18 10:40:00,36.03,36.09,36.02,36.08,50500.0,21.0843,21.1194,21.0784,21.1135,50500.0
2007-01-18 10:50:00,36.08,36.11,36.02,36.03,66100.0,21.1135,21.1311,21.0784,21.0843,66100.0
2007-01-18 11:00:00,36.03,36.08,36.02,36.07,56000.0,21.0843,21.1135,21.0784,21.1077,56000.0
2007-01-18 11:10:00,36.07,36.1,36.07,36.09,51000.0,21.1077,21.1253,21.1077,21.1194,51000.0
2007-01-18 11:20:00,36.09,36.09,36.03,36.06,33000.0,21.1194,21.1194,21.0843,21.1018,33000.0
2007-01-18 11:30:00,36.06,36.1,36.05,36.1,34000.0,21.1018,21.1253,21.096,21.1253,34000.0
2007-01-18 11:40:00,36.1,36.14,36.09,36.14,37400.0,21.1253,21.1487,21.1194,21.1487,37400.0
2007-01-18 11:50:00,36.15,36.15,36.13,36.14,45500.0,21.1545,21.1545,21.1428,21.1487,45500.0
2007-01-18 12:00:00,36.15,36.17,36.12,36.13,34600.0,21.1545,21.1662,21.137,21.1428,34600.0
2007-01-18 12:10:00,36.12,36.13,36.05,36.05,52200.0,21.137,21.1428,21.096,21.096,52200.0
2007-01-18 12:20:00,36.05,36.06,36.02,36.04,24500.0,21.096,21.1018,21.0784,21.0901,24500.0
2007-01-18 12:30:00,36.04,36.08,36.03,36.08,25400.0,21.0901,21.1135,21.0843,21.1135,25400.0
2007-01-18 12:40:00,36.08,36.11,36.07,36.11,34200.0,21.1135,21.1311,21.1077,21.1311,34200.0
2007-01-18 12:50:00,36.1,36.15,36.1,36.15,25800.0,21.1253,21.1545,21.1253,21.1545,25800.0
2007-01-18 13:00:00,36.15,36.18,36.14,36.18,35000.0,21.1545,21.1721,21.1487,21.1721,35000.0
2007-01-18 13:10:00,36.18,36.2,36.17,36.2,27000.0,21.1721,21.1838,21.1662,21.1838,27000.0
2007-01-18 13:20:00,36.2,36.24,36.2,36.24,32900.0,21.1838,21.2072,21.1838,21.2072,32900.0
2007-01-18 13:30:00,36.24,36.33,36.23,36.32,109600.0,21.2072,21.2598,21.2013,21.254,109600.0
2007-01-18 13:40:00,36.32,36.33,36.27,36.28,50100.0,21.254,21.2598,21.2247,21.2306,50100.0
2007-01-18 13:50:00,36.28,36.28,36.19,36.19,59900.0,21.2306,21.2306,21.1779,21.1779,59900.0
2007-01-18 14:00:00,36.19,36.19,36.15,36.17,35800.0,21.1779,21.1779,21.1545,21.1662,35800.0
2007-01-18 14:10:00,36.16,36.19,36.16,36.18,33500.0,21.1604,21.1779,21.1604,21.1721,33500.0
2007-01-18 14:20:00,36.18,36.19,36.17,36.18,36400.0,21.1721,21.1779,21.1662,21.1721,36400.0
2007-01-18 14:30:00,36.18,36.18,36.11,36.16,34800.0,21.1721,21.1721,21.1311,21.1604,34800.0
2007-01-18 14:40:00,36.16,36.19,36.15,36.16,50700.0,21.1604,21.1779,21.1545,21.1604,50700.0
2007-01-18 14:50:00,36.16,36.19,36.15,36.18,44100.0,21.1604,21.1779,21.1545,21.1721,44100.0
2007-01-18 15:00:00,36.18,36.19,36.12,36.16,61200.0,21.1721,21.1779,21.137,21.1604,61200.0
2007-01-18 15:10:00,36.17,36.22,36.16,36.2,75000.0,21.1662,21.1955,21.1604,21.1838,75000.0
2007-01-18 15:20:00,36.2,36.22,36.15,36.17,66900.0,21.1838,21.1955,21.1545,21.1662,66900.0
2007-01-18 15:30:00,36.16,36.17,36.05,36.07,98100.0,21.1604,21.1662,21.096,21.1077,98100.0
2007-01-18 15:40:00,36.08,36.1,36.02,36.08,106100.0,21.1135,21.1253,21.0784,21.1135,106100.0
2007-01-18 15:50:00,36.08,36.13,36.04,36.08,140600.0,21.1135,21.1428,21.0901,21.1135,140600.0
2007-01-19 09:30:00,36.22,36.38,36.14,36.29,310700.0,21.1955,21.2891,21.1487,21.2364,310700.0
2007-01-19 09:40:00,36.31,36.32,36.16,36.32,68600.0,21.2481,21.254,21.1604,21.254,68600.0
2007-01-19 09:50:00,36.31,36.4,36.29,36.4,52800.0,21.2481,21.3008,21.2364,21.3008,52800.0
2007-01-19 10:00:00,36.4,36.44,36.3,36.3,49200.0,21.3008,21.3242,21.2423,21.2423,49200.0
2007-01-19 10:10:00,36.3,36.32,36.25,36.26,45500.0,21.2423,21.254,21.213,21.2189,45500.0
2007-01-19 10:20:00,36.26,36.27,36.24,36.25,42900.0,21.2189,21.2247,21.2072,21.213,42900.0
2007-01-19 10:30:00,36.26,36.33,36.25,36.27,53100.0,21.2189,21.2598,21.213,21.2247,53100.0
2007-01-19 10:40:00,36.27,36.31,36.26,36.31,26800.0,21.2247,21.2481,21.2189,21.2481,26800.0
2007-01-19 10:50:00,36.31,36.35,36.3,36.35,28900.0,21.2481,21.2715,21.2423,21.2715,28900.0
2007-01-19 11:00:00,36.35,36.36,36.33,36.34,35600.0,21.2715,21.2774,21.2598,21.2657,35600.0
2007-01-19 11:10:00,36.33,36.34,36.3,36.3,33300.0,21.2598,21.2657,21.2423,21.2423,33300.0
2007-01-19 11:20:00,36.31,36.32,36.3,36.32,34700.0,21.2481,21.254,21.2423,21.254,34700.0
2007-01-19 11:30:00,36.32,36.33,36.29,36.29,27500.0,21.254,21.2598,21.2364,21.2364,27500.0
2007-01-19 11:40:00,36.29,36.3,36.29,36.3,23900.0,21.2364,21.2423,21.2364,21.2423,23900.0
2007-01-19 11:50:00,36.3,36.31,36.28,36.31,60500.0,21.2423,21.2481,21.2306,21.2481,60500.0
2007-01-19 12:00:00,36.31,36.34,36.3,36.3,41300.0,21.2481,21.2657,21.2423,21.2423,41300.0
2007-01-19 12:10:00,36.31,36.31,36.26,36.29,39000.0,21.2481,21.2481,21.2189,21.2364,39000.0
2007-01-19 12:20:00,36.28,36.29,36.28,36.28,15500.0,21.2306,21.2364,21.2306,21.2306,15500.0
2007-01-19 12:30:00,36.28,36.31,36.28,36.31,32200.0,21.2306,21.2481,21.2306,21.2481,32200.0
2007-01-19 12:40:00,36.31,36.35,36.29,36.34,27200.0,21.2481,21.2715,21.2364,21.2657,27200.0
2007-01-19 12:50:00,36.34,36.36,36.31,36.35,32900.0,21.2657,21.2774,21.2481,21.2715,32900.0
2007-01-19 13:00:00,36.34,36.37,36.33,36.33,19400.0,21.2657,21.2833,21.2598,21.2598,19400.0
2007-01-19 13:10:00,36.32,36.33,36.3,36.32,26900.0,21.254,21.2598,21.2423,21.254,26900.0
2007-01-19 13:20:00,36.3,36.33,36.3,36.32,14800.0,21.2423,21.2598,21.2423,21.254,14800.0
2007-01-19 13:30:00,36.33,36.33,36.29,36.29,19700.0,21.2598,21.2598,21.2364,21.2364,19700.0
2007-01-19 13:40:00,36.29,36.32,36.29,36.29,21300.0,21.2364,21.254,21.2364,21.2364,21300.0
2007-01-19 13:50:00,36.3,36.32,36.29,36.31,12300.0,21.2423,21.254,21.2364,21.2481,12300.0
2007-01-19 14:00:00,36.31,36.31,36.28,36.28,17000.0,21.2481,21.2481,21.2306,21.2306,17000.0
2007-01-19 14:10:00,36.28,36.32,36.28,36.29,33600.0,21.2306,21.254,21.2306,21.2364,33600.0
2007-01-19 14:20:00,36.29,36.3,36.28,36.29,15400.0,21.2364,21.2423,21.2306,21.2364,15400.0
2007-01-19 14:30:00,36.3,36.31,36.28,36.28,24800.0,21.2423,21.2481,21.2306,21.2306,24800.0
2007-01-19 14:40:00,36.28,36.3,36.26,36.29,46400.0,21.2306,21.2423,21.2189,21.2364,46400.0
2007-01-19 14:50:00,36.29,36.33,36.28,36.28,51600.0,21.2364,21.2598,21.2306,21.2306,51600.0
2007-01-19 15:00:00,36.29,36.3,36.23,36.26,129700.0,21.2364,21.2423,21.2013,21.2189,129700.0
2007-01-19 15:10:00,36.27,36.3,36.24,36.24,51800.0,21.2247,21.2423,21.2072,21.2072,51800.0
2007-01-19 15:20:00,36.25,36.26,36.22,36.24,91700.0,21.213,21.2189,21.1955,21.2072,91700.0
2007-01-19 15:30:00,36.24,36.26,36.24,36.24,84900.0,21.2072,21.2189,21.2072,21.2072,84900.0
2007-01-19 15:40:00,36.24,36.26,36.23,36.23,67300.0,21.2072,21.2189,21.2013,21.2013,67300.0
2007-01-19 15:50:00,36.24,36.26,36.2,36.22,105100.0,21.2072,21.2189,21.1838,21.1955,105100.0
2007-01-22 09:30:00,36.16,36.2,36.06,36.13,88800.0,21.1604,21.1838,21.1018,21.1428,88800.0
2007-01-22 09:40:00,36.13,36.17,36.11,36.17,33100.0,21.1428,21.1662,21.1311,21.1662,33100.0
2007-01-22 09:50:00,36.17,36.2,36.15,36.2,21900.0,21.1662,21.1838,21.1545,21.1838,21900.0
2007-01-22 10:00:00,36.2,36.23,36.13,36.13,47200.0,21.1838,21.2013,21.1428,21.1428,47200.0
2007-01-22 10:10:00,36.14,36.14,36.1,36.14,26100.0,21.1487,21.1487,21.1253,21.1487,26100.0
2007-01-22 10:20:00,36.14,36.15,36.1,36.13,140900.0,21.1487,21.1545,21.1253,21.1428,140900.0
2007-01-22 10:30:00,36.13,36.13,36.04,36.04,57100.0,21.1428,21.1428,21.0901,21.0901,57100.0
2007-01-22 10:40:00,36.05,36.06,36.02,36.03,31200.0,21.096,21.1018,21.0784,21.0843,31200.0
2007-01-22 10:50:00,36.04,36.1,36.04,36.07,45200.0,21.0901,21.1253,21.0901,21.1077,45200.0
2007-01-22 11:00:00,36.07,36.09,36.04,36.07,20000.0,21.1077,21.1194,21.0901,21.1077,20000.0
2007-01-22 11:10:00,36.07,36.15,36.07,36.15,13800.0,21.1077,21.1545,21.1077,21.1545,13800.0
2007-01-22 11:20:00,36.15,36.15,36.13,36.13,20900.0,21.1545,21.1545,21.1428,21.1428,20900.0
2007-01-22 11:30:00,36.14,36.17,36.13,36.17,12700.0,21.1487,21.1662,21.1428,21.1662,12700.0
2007-01-22 11:40:00,36.17,36.22,36.17,36.22,21100.0,21.1662,21.1955,21.1662,21.1955,21100.0
2007-01-22 11:50:00,36.23,36.24,36.19,36.19,24000.0,21.2013,21.2072,21.1779,21.1779,24000.0
2007-01-22 12:00:00,36.19,36.22,36.18,36.19,30800.0,21.1779,21.1955,21.1721,21.1779,30800.0
2007-01-22 12:10:00,36.18,36.18,36.15,36.18,21500.0,21.1721,21.1721,21.1545,21.1721,21500.0
2007-01-22 12:20:00,36.17,36.18,36.16,36.17,18200.0,21.1662,21.1721,21.1604,21.1662,18200.0
2007-01-22 12:30:00,36.18,36.18,36.15,36.18,24700.0,21.1721,21.1721,21.1545,21.1721,24700.0
2007-01-22 12:40:00,36.18,36.2,36.18,36.2,19700.0,21.1721,21.1838,21.1721,21.1838,19700.0
2007-01-22 12:50:00,36.2,36.24,36.19,36.21,26400.0,21.1838,21.2072,21.1779,21.1896,26400.0
2007-01-22 13:00:00,36.2,36.21,36.15,36.15,40600.0,21.1838,21.1896,21.1545,21.1545,40600.0
2007-01-22 13:10:00,36.16,36.19,36.15,36.18,35800.0,21.1604,21.1779,21.1545,21.1721,35800.0
2007-01-22 13:20:00,36.19,36.19,36.14,36.17,46500.0,21.1779,21.1779,21.1487,21.1662,46500.0
2007-01-22 13:30:00,36.17,36.18,36.15,36.15,24300.0,21.1662,21.1721,21.1545,21.1545,24300.0
2007-01-22 13:40:00,36.16,36.17,36.13,36.13,26900.0,21.1604,21.1662,21.1428,21.1428,26900.0
2007-01-22 13:50:00,36.14,36.16,36.13,36.16,22300.0,21.1487,21.1604,21.1428,21.1604,22300.0
2007-01-22 14:00:00,36.16,36.2,36.16,36.19,36700.0,21.1604,21.1838,21.1604,21.1779,36700.0
2007-01-22 14:10:00,36.2,36.2,36.17,36.18,33300.0,21.1838,21.1838,21.1662,21.1721,33300.0
2007-01-22 14:20:00,36.18,36.18,36.15,36.15,29600.0,21.1721,21.1721,21.1545,21.1545,29600.0
2007-01-22 14:30:00,36.16,36.16,36.13,36.14,42600.0,21.1604,21.1604,21.1428,21.1487,42600.0
2007-01-22 14:40:00,36.13,36.14,36.1,36.11,40800.0,21.1428,21.1487,21.1253,21.1311,40800.0
2007-01-22 14:50:00,36.11,36.13,36.1,36.13,32400.0,21.1311,21.1428,21.1253,21.1428,32400.0
2007-01-22 15:00:00,36.13,36.13,36.11,36.12,27600.0,21.1428,21.1428,21.1311,21.137,27600.0
2007-01-22 15:10:00,36.12,36.13,36.11,36.12,24100.0,21.137,21.1428,21.1311,21.137,24100.0
2007-01-22 15:20:00,36.11,36.12,36.09,36.1,41100.0,21.1311,21.137,21.1194,21.1253,41100.0
2007-01-22 15:30:00,36.1,36.16,36.09,36.14,68000.0,21.1253,21.1604,21.1194,21.1487,68000.0
2007-01-22 15:40:00,36.15,36.19,36.09,36.1,65200.0,21.1545,21.1779,21.1194,21.1253,65200.0
2007-01-22 15:50:00,36.1,36.12,36.01,36.1,137600.0,21.1253,21.137,21.0726,21.1253,137600.0
2007-01-23 09:30:00,36.11,36.2,36.07,36.17,46100.0,21.1311,21.1838,21.1077,21.1662,46100.0
2007-01-23 09:40:00,36.2,36.3,36.2,36.24,40900.0,21.1838,21.2423,21.1838,21.2072,40900.0
2007-01-23 09:50:00,36.25,36.39,36.23,36.35,41200.0,21.213,21.295,21.2013,21.2715,41200.0
2007-01-23 10:00:00,36.34,36.4,36.34,36.37,42300.0,21.2657,21.3008,21.2657,21.2833,42300.0
2007-01-23 10:10:00,36.37,36.41,36.33,36.37,32600.0,21.2833,21.3067,21.2598,21.2833,32600.0
2007-01-23 10:20:00,36.39,36.4,36.35,36.38,28700.0,21.295,21.3008,21.2715,21.2891,28700.0
2007-01-23 10:30:00,36.38,36.39,36.35,36.35,20400.0,21.2891,21.295,21.2715,21.2715,20400.0
2007-01-23 10:40:00,36.35,36.37,36.34,36.35,13900.0,21.2715,21.2833,21.2657,21.2715,13900.0
2007-01-23 10:50:00,36.34,36.35,36.3,36.32,47000.0,21.2657,21.2715,21.2423,21.254,47000.0
2007-01-23 11:00:00,36.32,36.34,36.31,36.33,37000.0,21.254,21.2657,21.2481,21.2598,37000.0
2007-01-23 11:10:00,36.33,36.4,36.31,36.32,71100.0,21.2598,21.3008,21.2481,21.254,71100.0
2007-01-23 11:20:00,36.31,36.31,36.23,36.24,83800.0,21.2481,21.2481,21.2013,21.2072,83800.0
2007-01-23 11:30:00,36.24,36.31,36.24,36.28,56300.0,21.2072,21.2481,21.2072,21.2306,56300.0
2007-01-23 11:40:00,36.28,36.33,36.26,36.3,37600.0,21.2306,21.2598,21.2189,21.2423,37600.0
2007-01-23 11:50:00,36.3,36.32,36.25,36.31,54300.0,21.2423,21.254,21.213,21.2481,54300.0
2007-01-23 12:00:00,36.31,36.39,36.29,36.38,23600.0,21.2481,21.295,21.2364,21.2891,23600.0
2007-01-23 12:10:00,36.38,36.38,36.32,36.35,26700.0,21.2891,21.2891,21.254,21.2715,26700.0
2007-01-23 12:20:00,36.35,36.35,36.29,36.32,40400.0,21.2715,21.2715,21.2364,21.254,40400.0
2007-01-23 12:30:00,36.32,36.32,36.26,36.27,45500.0,21.254,21.254,21.2189,21.2247,45500.0
2007-01-23 12:40:00,36.27,36.27,36.21,36.25,55100.0,21.2247,21.2247,21.1896,21.213,55100.0
2007-01-23 12:50:00,36.25,36.3,36.23,36.3,58000.0,21.213,21.2423,21.2013,21.2423,58000.0
2007-01-23 13:00:00,36.3,36.32,36.29,36.3,33400.0,21.2423,21.254,21.2364,21.2423,33400.0
2007-01-23 13:10:00,36.29,36.3,36.27,36.29,34400.0,21.2364,21.2423,21.2247,21.2364,34400.0
2007-01-23 13:20:00,36.29,36.3,36.28,36.3,29900.0,21.2364,21.2423,21.2306,21.2423,29900.0
2007-01-23 13:30:00,36.3,36.3,36.29,36.29,34900.0,21.2423,21.2423,21.2364,21.2364,34900.0
2007-01-23 13:40:00,36.29,36.31,36.29,36.3,41900.0,21.2364,21.2481,21.2364,21.2423,41900.0
2007-01-23 13:50:00,36.3,36.3,36.28,36.3,26600.0,21.2423,21.2423,21.2306,21.2423,26600.0
2007-01-23 14:00:00,36.29,36.3,36.25,36.28,42000.0,21.2364,21.2423,21.213,21.2306,42000.0
2007-01-23 14:10:00,36.27,36.3,36.22,36.28,42700.0,21.2247,21.2423,21.1955,21.2306,42700.0
2007-01-23 14:20:00,36.28,36.28,36.23,36.24,38400.0,21.2306,21.2306,21.2013,21.2072,38400.0
2007-01-23 14:30:00,36.23,36.24,36.18,36.2,46700.0,21.2013,21.2072,21.1721,21.1838,46700.0
2007-01-23 14:40:00,36.2,36.21,36.13,36.15,35700.0,21.1838,21.1896,21.1428,21.1545,35700.0
2007-01-23 14:50:00,36.15,36.2,36.15,36.16,36300.0,21.1545,21.1838,21.1545,21.1604,36300.0
2007-01-23 15:00:00,36.15,36.19,36.13,36.15,52800.0,21.1545,21.1779,21.1428,21.1545,52800.0
2007-01-23 15:10:00,36.15,36.15,36.09,36.09,68300.0,21.1545,21.1545,21.1194,21.1194,68300.0
2007-01-23 15:20:00,36.1,36.15,36.08,36.12,51300.0,21.1253,21.1545,21.1135,21.137,51300.0
2007-01-23 15:30:00,36.12,36.15,36.06,36.14,44400.0,21.137,21.1545,21.1018,21.1487,44400.0
2007-01-23 15:40:00,36.14,36.14,36.09,36.14,48600.0,21.1487,21.1487,21.1194,21.1487,48600.0
2007-01-23 15:50:00,36.14,36.21,36.13,36.2,69700.0,21.1487,21.1896,21.1428,21.1838,69700.0
2007-01-24 09:30:00,36.18,36.34,36.14,36.27,63600.0,21.1721,21.2657,21.1487,21.2247,63600.0
2007-01-24 09:40:00,36.27,36.36,36.24,36.36,25300.0,21.2247,21.2774,21.2072,21.2774,25300.0
2007-01-24 09:50:00,36.36,36.44,36.32,36.43,40600.0,21.2774,21.3242,21.254,21.3184,40600.0
2007-01-24 10:00:00,36.44,36.47,36.41,36.43,35900.0,21.3242,21.3418,21.3067,21.3184,35900.0
2007-01-24 10:10:00,36.43,36.44,36.37,36.38,17700.0,21.3184,21.3242,21.2833,21.2891,17700.0
2007-01-24 10:20:00,36.38,36.41,36.38,36.4,21800.0,21.2891,21.3067,21.2891,21.3008,21800.0
2007-01-24 10:30:00,36.39,36.47,36.39,36.46,30200.0,21.295,21.3418,21.295,21.3359,30200.0
2007-01-24 10:40:00,36.46,36.5,36.46,36.48,53800.0,21.3359,21.3593,21.3359,21.3476,53800.0
2007-01-24 10:50:00,36.48,36.5,36.47,36.48,18500.0,21.3476,21.3593,21.3418,21.3476,18500.0
2007-01-24 11:00:00,36.48,36.58,36.48,36.58,167700.0,21.3476,21.4061,21.3476,21.4061,167700.0
2007-01-24 11:10:00,36.56,36.6,36.56,36.59,42000.0,21.3944,21.4178,21.3944,21.412,42000.0
2007-01-24 11:20:00,36.59,36.65,36.59,36.64,42700.0,21.412,21.4471,21.412,21.4413,42700.0
2007-01-24 11:30:00,36.64,36.69,36.64,36.69,42200.0,21.4413,21.4705,21.4413,21.4705,42200.0
2007-01-24 11:40:00,36.68,36.71,36.68,36.7,34600.0,21.4647,21.4822,21.4647,21.4764,34600.0
2007-01-24 11:50:00,36.7,36.71,36.66,36.66,20400.0,21.4764,21.4822,21.453,21.453,20400.0
2007-01-24 12:00:00,36.66,36.67,36.64,36.64,32000.0,21.453,21.4588,21.4413,21.4413,32000.0
2007-01-24 12:10:00,36.64,36.65,36.55,36.56,36800.0,21.4413,21.4471,21.3886,21.3944,36800.0
2007-01-24 12:20:00,36.57,36.58,36.55,36.55,26700.0,21.4003,21.4061,21.3886,21.3886,26700.0
2007-01-24 12:30:00,36.55,36.56,36.52,36.52,19400.0,21.3886,21.3944,21.371,21.371,19400.0
2007-01-24 12:40:00,36.52,36.53,36.5,36.52,55800.0,21.371,21.3769,21.3593,21.371,55800.0
2007-01-24 12:50:00,36.51,36.53,36.47,36.51,52500.0,21.3652,21.3769,21.3418,21.3652,52500.0
2007-01-24 13:00:00,36.52,36.52,36.48,36.51,30500.0,21.371,21.371,21.3476,21.3652,30500.0
2007-01-24 13:10:00,36.52,36.55,36.51,36.51,36200.0,21.371,21.3886,21.3652,21.3652,36200.0
2007-01-24 13:20:00,36.52,36.55,36.51,36.55,37000.0,21.371,21.3886,21.3652,21.3886,37000.0
2007-01-24 13:30:00,36.55,36.57,36.49,36.56,42900.0,21.3886,21.4003,21.3535,21.3944,42900.0
2007-01-24 13:40:00,36.57,36.59,36.49,36.5,57300.0,21.4003,21.412,21.3535,21.3593,57300.0
2007-01-24 13:50:00,36.51,36.56,36.51,36.55,31300.0,21.3652,21.3944,21.3652,21.3886,31300.0
2007-01-24 14:00:00,36.56,36.58,36.54,36.54,21600.0,21.3944,21.4061,21.3827,21.3827,21600.0
2007-01-24 14:10:00,36.54,36.55,36.5,36.53,10300.0,21.3827,21.3886,21.3593,21.3769,10300.0
2007-01-24 14:20:00,36.54,36.55,36.51,36.52,24300.0,21.3827,21.3886,21.3652,21.371,24300.0
2007-01-24 14:30:00,36.54,36.6,36.52,36.6,28500.0,21.3827,21.4178,21.371,21.4178,28500.0
2007-01-24 14:40:00,36.6,36.6,36.54,36.57,45500.0,21.4178,21.4178,21.3827,21.4003,45500.0
2007-01-24 14:50:00,36.56,36.58,36.54,36.55,28800.0,21.3944,21.4061,21.3827,21.3886,28800.0
2007-01-24 15:00:00,36.56,36.63,36.55,36.62,28800.0,21.3944,21.4354,21.3886,21.4296,28800.0
2007-01-24 15:10:00,36.62,36.67,36.6,36.61,64600.0,21.4296,21.4588,21.4178,21.4237,64600.0
2007-01-24 15:20:00,36.62,36.63,36.6,36.62,33900.0,21.4296,21.4354,21.4178,21.4296,33900.0
2007-01-24 15:30:00,36.63,36.68,36.62,36.67,56900.0,21.4354,21.4647,21.4296,21.4588,56900.0
2007-01-24 15:40:00,36.67,36.74,36.66,36.73,74200.0,21.4588,21.4998,21.453,21.4939,74200.0
2007-01-24 15:50:00,36.73,36.74,36.65,36.69,119600.0,21.4939,21.4998,21.4471,21.4705,119600.0
2007-01-25 09:30:00,36.63,36.65,36.45,36.5,95300.0,21.4354,21.4471,21.3301,21.3593,95300.0
2007-01-25 09:40:00,36.48,36.51,36.39,36.45,46700.0,21.3476,21.3652,21.295,21.3301,46700.0
2007-01-25 09:50:00,36.45,36.5,36.41,36.47,67000.0,21.3301,21.3593,21.3067,21.3418,67000.0
2007-01-25 10:00:00,36.47,36.5,36.4,36.45,84300.0,21.3418,21.3593,21.3008,21.3301,84300.0
2007-01-25 10:10:00,36.45,36.46,36.4,36.41,36100.0,21.3301,21.3359,21.3008,21.3067,36100.0
2007-01-25 10:20:00,36.4,36.53,36.35,36.5,33400.0,21.3008,21.3769,21.2715,21.3593,33400.0
2007-01-25 10:30:00,36.5,36.5,36.4,36.4,27000.0,21.3593,21.3593,21.3008,21.3008,27000.0
2007-01-25 10:40:00,36.41,36.45,36.35,36.43,52400.0,21.3067,21.3301,21.2715,21.3184,52400.0
2007-01-25 10:50:00,36.43,36.45,36.38,36.42,47200.0,21.3184,21.3301,21.2891,21.3125,47200.0
2007-01-25 11:00:00,36.43,36.46,36.4,36.42,58300.0,21.3184,21.3359,21.3008,21.3125,58300.0
2007-01-25 11:10:00,36.42,36.44,36.41,36.44,15200.0,21.3125,21.3242,21.3067,21.3242,15200.0
2007-01-25 11:20:00,36.44,36.44,36.4,36.41,32900.0,21.3242,21.3242,21.3008,21.3067,32900.0
2007-01-25 11:30:00,36.41,36.45,36.4,36.42,31300.0,21.3067,21.3301,21.3008,21.3125,31300.0
2007-01-25 11:40:00,36.42,36.5,36.42,36.49,16000.0,21.3125,21.3593,21.3125,21.3535,16000.0
2007-01-25 11:50:00,36.5,36.53,36.48,36.5,11900.0,21.3593,21.3769,21.3476,21.3593,11900.0
2007-01-25 12:00:00,36.5,36.63,36.49,36.63,58900.0,21.3593,21.4354,21.3535,21.4354,58900.0
2007-01-25 12:10:00,36.62,36.66,36.61,36.64,54500.0,21.4296,21.453,21.4237,21.4413,54500.0
2007-01-25 12:20:00,36.64,36.68,36.64,36.66,50200.0,21.4413,21.4647,21.4413,21.453,50200.0
2007-01-25 12:30:00,36.66,36.68,36.65,36.65,25600.0,21.453,21.4647,21.4471,21.4471,25600.0
2007-01-25 12:40:00,36.66,36.66,36.57,36.58,36500.0,21.453,21.453,21.4003,21.4061,36500.0
2007-01-25 12:50:00,36.59,36.59,36.44,36.45,31800.0,21.412,21.412,21.3242,21.3301,31800.0
2007-01-25 13:00:00,36.46,36.51,36.41,36.49,41400.0,21.3359,21.3652,21.3067,21.3535,41400.0
2007-01-25 13:10:00,36.49,36.51,36.45,36.49,23300.0,21.3535,21.3652,21.3301,21.3535,23300.0
2007-01-25 13:20:00,36.49,36.5,36.48,36.5,17600.0,21.3535,21.3593,21.3476,21.3593,17600.0
2007-01-25 13:30:00,36.5,36.53,36.41,36.42,40700.0,21.3593,21.3769,21.3067,21.3125,40700.0
2007-01-25 13:40:00,36.42,36.44,36.35,36.36,32500.0,21.3125,21.3242,21.2715,21.2774,32500.0
2007-01-25 13:50:00,36.36,36.41,36.33,36.41,60500.0,21.2774,21.3067,21.2598,21.3067,60500.0
2007-01-25 14:00:00,36.4,36.42,36.36,36.42,69200.0,21.3008,21.3125,21.2774,21.3125,69200.0
2007-01-25 14:10:00,36.43,36.46,36.39,36.39,25300.0,21.3184,21.3359,21.295,21.295,25300.0
2007-01-25 14:20:00,36.37,36.39,36.3,36.3,31500.0,21.2833,21.295,21.2423,21.2423,31500.0
2007-01-25 14:30:00,36.3,36.31,36.27,36.3,25700.0,21.2423,21.2481,21.2247,21.2423,25700.0
2007-01-25 14:40:00,36.32,36.32,36.28,36.3,19800.0,21.254,21.254,21.2306,21.2423,19800.0
2007-01-25 14:50:00,36.29,36.32,36.29,36.32,24500.0,21.2364,21.254,21.2364,21.254,24500.0
2007-01-25 15:00:00,36.31,36.37,36.29,36.29,57200.0,21.2481,21.2833,21.2364,21.2364,57200.0
2007-01-25 15:10:00,36.29,36.33,36.29,36.33,22700.0,21.2364,21.2598,21.2364,21.2598,22700.0
2007-01-25 15:20:00,36.31,36.35,36.29,36.3,39000.0,21.2481,21.2715,21.2364,21.2423,39000.0
2007-01-25 15:30:00,36.29,36.42,36.29,36.41,49000.0,21.2364,21.3125,21.2364,21.3067,49000.0
2007-01-25 15:40:00,36.41,36.41,36.36,36.4,61900.0,21.3067,21.3067,21.2774,21.3008,61900.0
2007-01-25 15:50:00,36.38,36.39,36.33,36.33,60000.0,21.2891,21.295,21.2598,21.2598,60000.0
2007-01-26 09:30:00,36.47,36.47,36.02,36.3,95600.0,21.3418,21.3418,21.0784,21.2423,95600.0
2007-01-26 09:40:00,36.31,36.31,36.26,36.26,35700.0,21.2481,21.2481,21.2189,21.2189,35700.0
2007-01-26 09:50:00,36.28,36.42,36.26,36.41,27800.0,21.2306,21.3125,21.2189,21.3067,27800.0
2007-01-26 10:00:00,36.41,36.46,36.27,36.35,58500.0,21.3067,21.3359,21.2247,21.2715,58500.0
2007-01-26 10:10:00,36.37,36.45,36.3,36.3,27200.0,21.2833,21.3301,21.2423,21.2423,27200.0
2007-01-26 10:20:00,36.3,36.39,36.23,36.34,33000.0,21.2423,21.295,21.2013,21.2657,33000.0
2007-01-26 10:30:00,36.35,36.42,36.31,36.38,34400.0,21.2715,21.3125,21.2481,21.2891,34400.0
2007-01-26 10:40:00,36.37,36.45,36.31,36.43,40200.0,21.2833,21.3301,21.2481,21.3184,40200.0
2007-01-26 10:50:00,36.43,36.45,36.34,36.34,27700.0,21.3184,21.3301,21.2657,21.2657,27700.0
2007-01-26 11:00:00,36.34,36.44,36.32,36.43,80400.0,21.2657,21.3242,21.254,21.3184,80400.0
2007-01-26 11:10:00,36.43,36.43,36.26,36.35,50500.0,21.3184,21.3184,21.2189,21.2715,50500.0
2007-01-26 11:20:00,36.38,36.42,36.34,36.41,53700.0,21.2891,21.3125,21.2657,21.3067,53700.0
2007-01-26 11:30:00,36.4,36.45,36.37,36.44,79700.0,21.3008,21.3301,21.2833,21.3242,79700.0
2007-01-26 11:40:00,36.43,36.44,36.33,36.35,44700.0,21.3184,21.3242,21.2598,21.2715,44700.0
2007-01-26 11:50:00,36.35,36.44,36.35,36.38,32400.0,21.2715,21.3242,21.2715,21.2891,32400.0
2007-01-26 12:00:00,36.37,36.4,36.32,36.38,26500.0,21.2833,21.3008,21.254,21.2891,26500.0
2007-01-26 12:10:00,36.39,36.42,36.35,36.42,39500.0,21.295,21.3125,21.2715,21.3125,39500.0
2007-01-26 12:20:00,36.4,36.4,36.35,36.4,11600.0,21.3008,21.3008,21.2715,21.3008,11600.0
2007-01-26 12:30:00,36.39,36.42,36.35,36.35,39700.0,21.295,21.3125,21.2715,21.2715,39700.0
2007-01-26 12:40:00,36.36,36.4,36.33,36.38,36900.0,21.2774,21.3008,21.2598,21.2891,36900.0
2007-01-26 12:50:00,36.39,36.39,36.31,36.37,34900.0,21.295,21.295,21.2481,21.2833,34900.0
2007-01-26 13:00:00,36.37,36.41,36.34,36.37,92900.0,21.2833,21.3067,21.2657,21.2833,92900.0
2007-01-26 13:10:00,36.37,36.49,36.29,36.34,117100.0,21.2833,21.3535,21.2364,21.2657,117100.0
2007-01-26 13:20:00,36.33,36.37,36.29,36.33,50100.0,21.2598,21.2833,21.2364,21.2598,50100.0
2007-01-26 13:30:00,36.33,36.36,36.29,36.35,22200.0,21.2598,21.2774,21.2364,21.2715,22200.0
2007-01-26 13:40:00,36.35,36.49,36.34,36.45,63700.0,21.2715,21.3535,21.2657,21.3301,63700.0
2007-01-26 13:50:00,36.46,36.49,36.39,36.4,106500.0,21.3359,21.3535,21.295,21.3008,106500.0
2007-01-26 14:00:00,36.4,36.42,36.37,36.41,29000.0,21.3008,21.3125,21.2833,21.3067,29000.0
2007-01-26 14:10:00,36.4,36.42,36.36,36.39,41800.0,21.3008,21.3125,21.2774,21.295,41800.0
2007-01-26 14:20:00,36.4,36.43,36.38,36.4,16800.0,21.3008,21.3184,21.2891,21.3008,16800.0
2007-01-26 14:30:00,36.41,36.42,36.38,36.4,37000.0,21.3067,21.3125,21.2891,21.3008,37000.0
2007-01-26 14:40:00,36.4,36.42,36.34,36.38,33600.0,21.3008,21.3125,21.2657,21.2891,33600.0
2007-01-26 14:50:00,36.37,36.4,36.36,36.36,151000.0,21.2833,21.3008,21.2774,21.2774,151000.0
2007-01-26 15:00:00,36.35,36.4,36.35,36.38,46000.0,21.2715,21.3008,21.2715,21.2891,46000.0
2007-01-26 15:10:00,36.38,36.4,36.34,36.36,78200.0,21.2891,21.3008,21.2657,21.2774,78200.0
2007-01-26 15:20:00,36.36,36.39,36.33,36.36,60200.0,21.2774,21.295,21.2598,21.2774,60200.0
2007-01-26 15:30:00,36.36,36.38,36.33,36.36,49000.0,21.2774,21.2891,21.2598,21.2774,49000.0
2007-01-26 15:40:00,36.33,36.35,36.17,36.2,150000.0,21.2598,21.2715,21.1662,21.1838,150000.0
2007-01-26 15:50:00,36.2,36.24,36.1,36.14,333500.0,21.1838,21.2072,21.1253,21.1487,333500.0
2007-01-29 09:30:00,35.88,36.07,35.7,35.75,143200.0,20.9965,21.1077,20.8912,20.9204,143200.0
2007-01-29 09:40:00,35.74,35.83,35.61,35.79,148300.0,20.9146,20.9673,20.8385,20.9438,148300.0
2007-01-29 09:50:00,35.79,35.81,35.64,35.65,137300.0,20.9438,20.9555,20.8561,20.8619,137300.0
2007-01-29 10:00:00,35.65,35.7,35.26,35.32,245600.0,20.8619,20.8912,20.6337,20.6688,245600.0
2007-01-29 10:10:00,35.32,35.38,34.92,34.99,274400.0,20.6688,20.7039,20.4347,20.4757,274400.0
2007-01-29 10:20:00,34.99,35.01,34.83,34.84,143300.0,20.4757,20.4874,20.3821,20.3879,143300.0
2007-01-29 10:30:00,34.84,35.15,34.61,34.88,293000.0,20.3879,20.5693,20.2533,20.4113,293000.0
2007-01-29 10:40:00,34.86,35.0,34.71,34.75,171500.0,20.3996,20.4815,20.3118,20.3353,171500.0
2007-01-29 10:50:00,34.75,34.76,34.4,34.48,201100.0,20.3353,20.3411,20.1304,20.1772,201100.0
2007-01-29 11:00:00,34.48,34.6,34.08,34.46,311600.0,20.1772,20.2475,19.9432,20.1655,311600.0
2007-01-29 11:10:00,34.48,34.73,34.46,34.69,207200.0,20.1772,20.3235,20.1655,20.3001,207200.0
2007-01-29 11:20:00,34.69,34.77,34.57,34.63,141200.0,20.3001,20.347,20.2299,20.265,141200.0
2007-01-29 11:30:00,34.63,34.65,34.34,34.48,142400.0,20.265,20.2767,20.0953,20.1772,142400.0
2007-01-29 11:40:00,34.48,34.73,34.43,34.71,85000.0,20.1772,20.3235,20.148,20.3118,85000.0
2007-01-29 11:50:00,34.71,34.71,34.68,34.69,92000.0,20.3118,20.3118,20.2943,20.3001,92000.0
2007-01-29 12:00:00,34.69,34.69,34.6,34.61,101900.0,20.3001,20.3001,20.2475,20.2533,101900.0
2007-01-29 12:10:00,34.6,34.64,34.54,34.62,108700.0,20.2475,20.2709,20.2124,20.2592,108700.0
2007-01-29 12:20:00,34.61,34.63,34.31,34.4,161900.0,20.2533,20.265,20.0778,20.1304,161900.0
2007-01-29 12:30:00,34.4,34.7,34.15,34.19,184700.0,20.1304,20.306,19.9841,20.0075,184700.0
2007-01-29 12:40:00,34.2,34.4,34.18,34.36,124300.0,20.0134,20.1304,20.0017,20.107,124300.0
2007-01-29 12:50:00,34.36,34.37,34.25,34.32,77100.0,20.107,20.1129,20.0427,20.0836,77100.0
2007-01-29 13:00:00,34.31,34.59,34.29,34.55,125000.0,20.0778,20.2416,20.0661,20.2182,125000.0
2007-01-29 13:10:00,34.55,34.55,34.36,34.4,84600.0,20.2182,20.2182,20.107,20.1304,84600.0
2007-01-29 13:20:00,34.4,34.4,34.32,34.33,58800.0,20.1304,20.1304,20.0836,20.0895,58800.0
2007-01-29 13:30:00,34.34,34.39,34.3,34.38,68400.0,20.0953,20.1246,20.0719,20.1187,68400.0
2007-01-29 13:40:00,34.37,34.49,34.29,34.49,156600.0,20.1129,20.1831,20.0661,20.1831,156600.0
2007-01-29 13:50:00,34.48,34.48,34.17,34.19,164700.0,20.1772,20.1772,19.9958,20.0075,164700.0
2007-01-29 14:00:00,34.19,34.23,34.11,34.21,154800.0,20.0075,20.031,19.9607,20.0192,154800.0
2007-01-29 14:10:00,34.21,34.23,34.12,34.12,140400.0,20.0192,20.031,19.9666,19.9666,140400.0
2007-01-29 14:20:00,34.13,34.21,34.09,34.2,131000.0,19.9724,20.0192,19.949,20.0134,131000.0
2007-01-29 14:30:00,34.19,34.33,34.19,34.31,115500.0,20.0075,20.0895,20.0075,20.0778,115500.0
2007-01-29 14:40:00,34.32,34.36,34.28,34.28,85100.0,20.0836,20.107,20.0602,20.0602,85100.0
2007-01-29 14:50:00,34.29,34.29,34.17,34.22,112200.0,20.0661,20.0661,19.9958,20.0251,112200.0
2007-01-29 15:00:00,34.21,34.3,34.16,34.22,154700.0,20.0192,20.0719,19.99,20.0251,154700.0
2007-01-29 15:10:00,34.23,34.25,34.19,34.19,161100.0,20.031,20.0427,20.0075,20.0075,161100.0
2007-01-29 15:20:00,34.2,34.31,34.19,34.26,157700.0,20.0134,20.0778,20.0075,20.0485,157700.0
2007-01-29 15:30:00,34.26,34.27,34.2,34.23,114300.0,20.0485,20.0544,20.0134,20.031,114300.0
2007-01-29 15:40:00,34.23,34.24,34.07,34.08,232300.0,20.031,20.0368,19.9373,19.9432,232300.0
2007-01-29 15:50:00,34.08,34.17,33.96,34.04,480700.0,19.9432,19.9958,19.873,19.9198,480700.0
2007-01-30 09:30:00,34.14,34.25,34.01,34.09,269400.0,19.9783,20.0427,19.9022,19.949,269400.0
2007-01-30 09:40:00,34.1,34.15,34.0,34.04,197800.0,19.9549,19.9841,19.8964,19.9198,197800.0
2007-01-30 09:50:00,34.04,34.05,33.87,33.98,343100.0,19.9198,19.9256,19.8203,19.8847,343100.0
2007-01-30 10:00:00,33.97,33.99,33.8,33.88,300100.0,19.8788,19.8905,19.7793,19.8261,300100.0
2007-01-30 10:10:00,33.88,34.1,33.88,34.03,147600.0,19.8261,19.9549,19.8261,19.9139,147600.0
2007-01-30 10:20:00,34.03,34.05,33.99,34.0,107500.0,19.9139,19.9256,19.8905,19.8964,107500.0
2007-01-30 10:30:00,34.0,34.03,33.98,34.01,202500.0,19.8964,19.9139,19.8847,19.9022,202500.0
2007-01-30 10:40:00,34.01,34.14,33.98,34.03,159200.0,19.9022,19.9783,19.8847,19.9139,159200.0
2007-01-30 10:50:00,34.03,34.05,34.01,34.04,53200.0,19.9139,19.9256,19.9022,19.9198,53200.0
2007-01-30 11:00:00,34.05,34.05,34.0,34.03,112600.0,19.9256,19.9256,19.8964,19.9139,112600.0
2007-01-30 11:10:00,34.03,34.14,34.03,34.13,109500.0,19.9139,19.9783,19.9139,19.9724,109500.0
2007-01-30 11:20:00,34.13,34.25,34.13,34.25,147800.0,19.9724,20.0427,19.9724,20.0427,147800.0
2007-01-30 11:30:00,34.25,34.33,34.24,34.3,125500.0,20.0427,20.0895,20.0368,20.0719,125500.0
2007-01-30 11:40:00,34.32,34.33,34.24,34.26,122000.0,20.0836,20.0895,20.0368,20.0485,122000.0
2007-01-30 11:50:00,34.25,34.28,34.2,34.28,84300.0,20.0427,20.0602,20.0134,20.0602,84300.0
2007-01-30 12:00:00,34.29,34.3,34.25,34.29,81600.0,20.0661,20.0719,20.0427,20.0661,81600.0
2007-01-30 12:10:00,34.3,34.34,34.29,34.3,112300.0,20.0719,20.0953,20.0661,20.0719,112300.0
2007-01-30 12:20:00,34.31,34.32,34.28,34.29,67800.0,20.0778,20.0836,20.0602,20.0661,67800.0
2007-01-30 12:30:00,34.3,34.3,34.26,34.26,69500.0,20.0719,20.0719,20.0485,20.0485,69500.0
2007-01-30 12:40:00,34.26,34.28,34.25,34.27,53400.0,20.0485,20.0602,20.0427,20.0544,53400.0
2007-01-30 12:50:00,34.27,34.27,34.19,34.21,57600.0,20.0544,20.0544,20.0075,20.0192,57600.0
2007-01-30 13:00:00,34.2,34.21,34.09,34.1,86500.0,20.0134,20.0192,19.949,19.9549,86500.0
2007-01-30 13:10:00,34.1,34.2,34.08,34.13,125400.0,19.9549,20.0134,19.9432,19.9724,125400.0
2007-01-30 13:20:00,34.12,34.14,34.1,34.12,70700.0,19.9666,19.9783,19.9549,19.9666,70700.0
2007-01-30 13:30:00,34.11,34.12,34.1,34.1,47400.0,19.9607,19.9666,19.9549,19.9549,47400.0
2007-01-30 13:40:00,34.1,34.17,34.1,34.15,58700.0,19.9549,19.9958,19.9549,19.9841,58700.0
2007-01-30 13:50:00,34.15,34.17,34.14,34.15,44000.0,19.9841,19.9958,19.9783,19.9841,44000.0
2007-01-30 14:00:00,34.14,34.14,34.11,34.12,52700.0,19.9783,19.9783,19.9607,19.9666,52700.0
2007-01-30 14:10:00,34.12,34.15,34.11,34.14,34400.0,19.9666,19.9841,19.9607,19.9783,34400.0
2007-01-30 14:20:00,34.14,34.16,34.14,34.14,181000.0,19.9783,19.99,19.9783,19.9783,181000.0
2007-01-30 14:30:00,34.14,34.15,34.11,34.14,100500.0,19.9783,19.9841,19.9607,19.9783,100500.0
2007-01-30 14:40:00,34.15,34.18,34.13,34.17,83000.0,19.9841,20.0017,19.9724,19.9958,83000.0
2007-01-30 14:50:00,34.17,34.25,34.17,34.22,100300.0,19.9958,20.0427,19.9958,20.0251,100300.0
2007-01-30 15:00:00,34.22,34.23,34.16,34.2,162800.0,20.0251,20.031,19.99,20.0134,162800.0
2007-01-30 15:10:00,34.2,34.25,34.2,34.22,65900.0,20.0134,20.0427,20.0134,20.0251,65900.0
2007-01-30 15:20:00,34.23,34.31,34.23,34.3,120000.0,20.031,20.0778,20.031,20.0719,120000.0
2007-01-30 15:30:00,34.3,34.31,34.22,34.23,144200.0,20.0719,20.0778,20.0251,20.031,144200.0
2007-01-30 15:40:00,34.23,34.31,34.2,34.3,121100.0,20.031,20.0778,20.0134,20.0719,121100.0
2007-01-30 15:50:00,34.3,34.34,34.28,34.33,214900.0,20.0719,20.0953,20.0602,20.0895,214900.0
2007-01-31 09:30:00,34.14,34.37,34.1,34.37,101300.0,19.9783,20.1129,19.9549,20.1129,101300.0
2007-01-31 09:40:00,34.37,34.43,34.36,34.36,64200.0,20.1129,20.148,20.107,20.107,64200.0
2007-01-31 09:50:00,34.36,34.41,34.34,34.39,40600.0,20.107,20.1363,20.0953,20.1246,40600.0
2007-01-31 10:00:00,34.39,34.39,34.34,34.35,46300.0,20.1246,20.1246,20.0953,20.1012,46300.0
2007-01-31 10:10:00,34.36,34.48,34.35,34.47,121100.0,20.107,20.1772,20.1012,20.1714,121100.0
2007-01-31 10:20:00,34.48,34.57,34.48,34.55,79000.0,20.1772,20.2299,20.1772,20.2182,79000.0
2007-01-31 10:30:00,34.55,34.67,34.55,34.63,114600.0,20.2182,20.2884,20.2182,20.265,114600.0
2007-01-31 10:40:00,34.62,34.62,34.58,34.59,51800.0,20.2592,20.2592,20.2358,20.2416,51800.0
2007-01-31 10:50:00,34.6,34.64,34.59,34.63,51400.0,20.2475,20.2709,20.2416,20.265,51400.0
2007-01-31 11:00:00,34.63,34.65,34.61,34.63,91800.0,20.265,20.2767,20.2533,20.265,91800.0
2007-01-31 11:10:00,34.63,34.64,34.6,34.63,114600.0,20.265,20.2709,20.2475,20.265,114600.0
2007-01-31 11:20:00,34.64,34.64,34.6,34.61,100400.0,20.2709,20.2709,20.2475,20.2533,100400.0
2007-01-31 11:30:00,34.61,34.65,34.6,34.65,88100.0,20.2533,20.2767,20.2475,20.2767,88100.0
2007-01-31 11:40:00,34.65,34.66,34.64,34.66,70000.0,20.2767,20.2826,20.2709,20.2826,70000.0
2007-01-31 11:50:00,34.66,34.66,34.63,34.64,70300.0,20.2826,20.2826,20.265,20.2709,70300.0
2007-01-31 12:00:00,34.64,34.66,34.62,34.62,105200.0,20.2709,20.2826,20.2592,20.2592,105200.0
2007-01-31 12:10:00,34.62,34.63,34.58,34.6,55000.0,20.2592,20.265,20.2358,20.2475,55000.0
2007-01-31 12:20:00,34.59,34.6,34.55,34.55,48400.0,20.2416,20.2475,20.2182,20.2182,48400.0
2007-01-31 12:30:00,34.56,34.57,34.55,34.56,45600.0,20.2241,20.2299,20.2182,20.2241,45600.0
2007-01-31 12:40:00,34.55,34.57,34.55,34.55,41300.0,20.2182,20.2299,20.2182,20.2182,41300.0
2007-01-31 12:50:00,34.55,34.56,34.52,34.55,41500.0,20.2182,20.2241,20.2007,20.2182,41500.0
2007-01-31 13:00:00,34.54,34.56,34.54,34.55,43500.0,20.2124,20.2241,20.2124,20.2182,43500.0
2007-01-31 13:10:00,34.55,34.56,34.55,34.56,37600.0,20.2182,20.2241,20.2182,20.2241,37600.0
2007-01-31 13:20:00,34.55,34.56,34.54,34.54,35800.0,20.2182,20.2241,20.2124,20.2124,35800.0
2007-01-31 13:30:00,34.54,34.56,34.54,34.55,38300.0,20.2124,20.2241,20.2124,20.2182,38300.0
2007-01-31 13:40:00,34.55,34.56,34.54,34.55,66600.0,20.2182,20.2241,20.2124,20.2182,66600.0
2007-01-31 13:50:00,34.55,34.57,34.55,34.57,37000.0,20.2182,20.2299,20.2182,20.2299,37000.0
2007-01-31 14:00:00,34.56,34.57,34.54,34.54,45400.0,20.2241,20.2299,20.2124,20.2124,45400.0
2007-01-31 14:10:00,34.55,34.58,34.52,34.56,70700.0,20.2182,20.2358,20.2007,20.2241,70700.0
2007-01-31 14:20:00,34.56,34.57,34.48,34.49,105800.0,20.2241,20.2299,20.1772,20.1831,105800.0
2007-01-31 14:30:00,34.49,34.57,34.47,34.48,105400.0,20.1831,20.2299,20.1714,20.1772,105400.0
2007-01-31 14:40:00,34.49,34.54,34.49,34.51,46400.0,20.1831,20.2124,20.1831,20.1948,46400.0
2007-01-31 14:50:00,34.52,34.52,34.49,34.51,50200.0,20.2007,20.2007,20.1831,20.1948,50200.0
2007-01-31 15:00:00,34.51,34.55,34.51,34.53,55700.0,20.1948,20.2182,20.1948,20.2065,55700.0
2007-01-31 15:10:00,34.53,34.53,34.43,34.44,94200.0,20.2065,20.2065,20.148,20.1538,94200.0
2007-01-31 15:20:00,34.44,34.5,34.43,34.49,62200.0,20.1538,20.189,20.148,20.1831,62200.0
2007-01-31 15:30:00,34.49,34.56,34.49,34.53,127500.0,20.1831,20.2241,20.1831,20.2065,127500.0
2007-01-31 15:40:00,34.53,34.6,34.52,34.54,142600.0,20.2065,20.2475,20.2007,20.2124,142600.0
2007-01-31 15:50:00,34.54,34.58,34.52,34.56,214500.0,20.2124,20.2358,20.2007,20.2241,214500.0
2007-02-01 09:30:00,34.55,34.55,34.32,34.43,66700.0,20.2182,20.2182,20.0836,20.148,66700.0
2007-02-01 09:40:00,34.45,34.57,34.38,34.54,60900.0,20.1597,20.2299,20.1187,20.2124,60900.0
2007-02-01 09:50:00,34.55,34.56,34.47,34.56,55400.0,20.2182,20.2241,20.1714,20.2241,55400.0
2007-02-01 10:00:00,34.55,34.68,34.53,34.68,105900.0,20.2182,20.2943,20.2065,20.2943,105900.0
2007-02-01 10:10:00,34.68,34.68,34.51,34.54,46100.0,20.2943,20.2943,20.1948,20.2124,46100.0
2007-02-01 10:20:00,34.53,34.62,34.53,34.62,36800.0,20.2065,20.2592,20.2065,20.2592,36800.0
2007-02-01 10:30:00,34.61,34.68,34.57,34.67,51200.0,20.2533,20.2943,20.2299,20.2884,51200.0
2007-02-01 10:40:00,34.68,34.75,34.67,34.74,43300.0,20.2943,20.3353,20.2884,20.3294,43300.0
2007-02-01 10:50:00,34.75,34.75,34.68,34.69,88400.0,20.3353,20.3353,20.2943,20.3001,88400.0
2007-02-01 11:00:00,34.69,34.7,34.62,34.7,61600.0,20.3001,20.306,20.2592,20.306,61600.0
2007-02-01 11:10:00,34.7,34.7,34.67,34.69,48100.0,20.306,20.306,20.2884,20.3001,48100.0
2007-02-01 11:20:00,34.7,34.7,34.65,34.65,43800.0,20.306,20.306,20.2767,20.2767,43800.0
2007-02-01 11:30:00,34.65,34.7,34.65,34.65,48600.0,20.2767,20.306,20.2767,20.2767,48600.0
2007-02-01 11:40:00,34.65,34.68,34.64,34.66,73800.0,20.2767,20.2943,20.2709,20.2826,73800.0
2007-02-01 11:50:00,34.66,34.73,34.65,34.72,75600.0,20.2826,20.3235,20.2767,20.3177,75600.0
2007-02-01 12:00:00,34.72,34.75,34.66,34.7,99700.0,20.3177,20.3353,20.2826,20.306,99700.0
2007-02-01 12:10:00,34.69,34.71,34.68,34.69,47000.0,20.3001,20.3118,20.2943,20.3001,47000.0
2007-02-01 12:20:00,34.68,34.73,34.68,34.73,40000.0,20.2943,20.3235,20.2943,20.3235,40000.0
2007-02-01 12:30:00,34.71,34.73,34.68,34.69,42400.0,20.3118,20.3235,20.2943,20.3001,42400.0
2007-02-01 12:40:00,34.69,34.72,34.66,34.72,22600.0,20.3001,20.3177,20.2826,20.3177,22600.0
2007-02-01 12:50:00,34.72,34.72,34.68,34.7,24500.0,20.3177,20.3177,20.2943,20.306,24500.0
2007-02-01 13:00:00,34.7,34.7,34.67,34.68,24300.0,20.306,20.306,20.2884,20.2943,24300.0
2007-02-01 13:10:00,34.69,34.74,34.68,34.73,28800.0,20.3001,20.3294,20.2943,20.3235,28800.0
2007-02-01 13:20:00,34.73,34.75,34.72,34.72,25200.0,20.3235,20.3353,20.3177,20.3177,25200.0
2007-02-01 13:30:00,34.72,34.72,34.65,34.67,40100.0,20.3177,20.3177,20.2767,20.2884,40100.0
2007-02-01 13:40:00,34.68,34.73,34.67,34.73,35100.0,20.2943,20.3235,20.2884,20.3235,35100.0
2007-02-01 13:50:00,34.72,34.73,34.71,34.72,25200.0,20.3177,20.3235,20.3118,20.3177,25200.0
2007-02-01 14:00:00,34.73,34.75,34.71,34.75,33000.0,20.3235,20.3353,20.3118,20.3353,33000.0
2007-02-01 14:10:00,34.75,34.75,34.65,34.65,77400.0,20.3353,20.3353,20.2767,20.2767,77400.0
2007-02-01 14:20:00,34.65,34.67,34.64,34.67,40400.0,20.2767,20.2884,20.2709,20.2884,40400.0
2007-02-01 14:30:00,34.67,34.76,34.66,34.75,81900.0,20.2884,20.3411,20.2826,20.3353,81900.0
2007-02-01 14:40:00,34.75,34.82,34.74,34.79,55400.0,20.3353,20.3762,20.3294,20.3587,55400.0
2007-02-01 14:50:00,34.79,34.86,34.78,34.85,55200.0,20.3587,20.3996,20.3528,20.3938,55200.0
2007-02-01 15:00:00,34.86,34.88,34.85,34.86,43400.0,20.3996,20.4113,20.3938,20.3996,43400.0
2007-02-01 15:10:00,34.85,34.86,34.77,34.78,72100.0,20.3938,20.3996,20.347,20.3528,72100.0
2007-02-01 15:20:00,34.78,34.78,34.73,34.75,56100.0,20.3528,20.3528,20.3235,20.3353,56100.0
2007-02-01 15:30:00,34.74,34.74,34.66,34.7,78900.0,20.3294,20.3294,20.2826,20.306,78900.0
2007-02-01 15:40:00,34.69,34.78,34.69,34.76,84700.0,20.3001,20.3528,20.3001,20.3411,84700.0
2007-02-01 15:50:00,34.76,34.85,34.75,34.82,177300.0,20.3411,20.3938,20.3353,20.3762,177300.0
2007-02-02 09:30:00,34.8,34.94,34.72,34.94,114900.0,20.3645,20.4464,20.3177,20.4464,114900.0
2007-02-02 09:40:00,34.94,34.98,34.9,34.91,34000.0,20.4464,20.4698,20.423,20.4289,34000.0
2007-02-02 09:50:00,34.94,35.13,34.9,35.02,126900.0,20.4464,20.5576,20.423,20.4933,126900.0
2007-02-02 10:00:00,35.02,35.1,35.0,35.07,49600.0,20.4933,20.5401,20.4815,20.5225,49600.0
2007-02-02 10:10:00,35.07,35.1,35.03,35.06,35200.0,20.5225,20.5401,20.4991,20.5167,35200.0
2007-02-02 10:20:00,35.06,35.1,35.04,35.08,30100.0,20.5167,20.5401,20.505,20.5284,30100.0
2007-02-02 10:30:00,35.08,35.1,35.06,35.06,43600.0,20.5284,20.5401,20.5167,20.5167,43600.0
2007-02-02 10:40:00,35.07,35.11,35.05,35.11,69300.0,20.5225,20.5459,20.5108,20.5459,69300.0
2007-02-02 10:50:00,35.1,35.14,35.09,35.14,26800.0,20.5401,20.5635,20.5342,20.5635,26800.0
2007-02-02 11:00:00,35.13,35.23,35.06,35.09,106300.0,20.5576,20.6161,20.5167,20.5342,106300.0
2007-02-02 11:10:00,35.08,35.17,35.08,35.11,40600.0,20.5284,20.581,20.5284,20.5459,40600.0
2007-02-02 11:20:00,35.1,35.11,35.05,35.1,60200.0,20.5401,20.5459,20.5108,20.5401,60200.0
2007-02-02 11:30:00,35.1,35.11,35.08,35.09,40700.0,20.5401,20.5459,20.5284,20.5342,40700.0
2007-02-02 11:40:00,35.08,35.13,35.07,35.07,88800.0,20.5284,20.5576,20.5225,20.5225,88800.0
2007-02-02 11:50:00,35.09,35.11,35.05,35.05,27000.0,20.5342,20.5459,20.5108,20.5108,27000.0
2007-02-02 12:00:00,35.05,35.09,35.04,35.06,22100.0,20.5108,20.5342,20.505,20.5167,22100.0
2007-02-02 12:10:00,35.07,35.09,35.03,35.09,26400.0,20.5225,20.5342,20.4991,20.5342,26400.0
2007-02-02 12:20:00,35.09,35.12,35.08,35.08,25500.0,20.5342,20.5518,20.5284,20.5284,25500.0
2007-02-02 12:30:00,35.08,35.09,35.06,35.06,31500.0,20.5284,20.5342,20.5167,20.5167,31500.0
2007-02-02 12:40:00,35.06,35.09,35.06,35.08,19100.0,20.5167,20.5342,20.5167,20.5284,19100.0
2007-02-02 12:50:00,35.08,35.11,35.07,35.08,34600.0,20.5284,20.5459,20.5225,20.5284,34600.0
2007-02-02 13:00:00,35.09,35.14,35.08,35.13,42800.0,20.5342,20.5635,20.5284,20.5576,42800.0
2007-02-02 13:10:00,35.12,35.14,35.12,35.13,18500.0,20.5518,20.5635,20.5518,20.5576,18500.0
2007-02-02 13:20:00,35.12,35.13,35.1,35.12,28800.0,20.5518,20.5576,20.5401,20.5518,28800.0
2007-02-02 13:30:00,35.13,35.13,35.09,35.1,43800.0,20.5576,20.5576,20.5342,20.5401,43800.0
2007-02-02 13:40:00,35.09,35.12,35.08,35.11,73700.0,20.5342,20.5518,20.5284,20.5459,73700.0
2007-02-02 13:50:00,35.09,35.13,35.09,35.1,85900.0,20.5342,20.5576,20.5342,20.5401,85900.0
2007-02-02 14:00:00,35.11,35.12,35.09,35.1,30900.0,20.5459,20.5518,20.5342,20.5401,30900.0
2007-02-02 14:10:00,35.09,35.11,35.09,35.1,39700.0,20.5342,20.5459,20.5342,20.5401,39700.0
2007-02-02 14:20:00,35.1,35.11,35.08,35.08,73400.0,20.5401,20.5459,20.5284,20.5284,73400.0
2007-02-02 14:30:00,35.08,35.1,35.08,35.09,37400.0,20.5284,20.5401,20.5284,20.5342,37400.0
2007-02-02 14:40:00,35.09,35.12,35.08,35.12,73300.0,20.5342,20.5518,20.5284,20.5518,73300.0
2007-02-02 14:50:00,35.12,35.14,35.09,35.12,42300.0,20.5518,20.5635,20.5342,20.5518,42300.0
2007-02-02 15:00:00,35.11,35.16,35.11,35.16,51500.0,20.5459,20.5752,20.5459,20.5752,51500.0
2007-02-02 15:10:00,35.15,35.19,35.14,35.17,61200.0,20.5693,20.5927,20.5635,20.581,61200.0
2007-02-02 15:20:00,35.17,35.19,35.15,35.16,60600.0,20.581,20.5927,20.5693,20.5752,60600.0
2007-02-02 15:30:00,35.17,35.21,35.14,35.14,87000.0,20.581,20.6044,20.5635,20.5635,87000.0
2007-02-02 15:40:00,35.14,35.15,35.1,35.11,65700.0,20.5635,20.5693,20.5401,20.5459,65700.0
2007-02-02 15:50:00,35.11,35.14,35.09,35.12,112600.0,20.5459,20.5635,20.5342,20.5518,112600.0
2007-02-05 09:30:00,34.89,34.99,34.85,34.9,68200.0,20.4172,20.4757,20.3938,20.423,68200.0
2007-02-05 09:40:00,34.91,34.93,34.74,34.84,53400.0,20.4289,20.4406,20.3294,20.3879,53400.0
2007-02-05 09:50:00,34.83,34.84,34.68,34.68,60400.0,20.3821,20.3879,20.2943,20.2943,60400.0
2007-02-05 10:00:00,34.69,34.7,34.55,34.59,104400.0,20.3001,20.306,20.2182,20.2416,104400.0
2007-02-05 10:10:00,34.58,34.65,34.56,34.65,52400.0,20.2358,20.2767,20.2241,20.2767,52400.0
2007-02-05 10:20:00,34.64,34.66,34.62,34.64,40400.0,20.2709,20.2826,20.2592,20.2709,40400.0
2007-02-05 10:30:00,34.64,34.67,34.61,34.63,60100.0,20.2709,20.2884,20.2533,20.265,60100.0
2007-02-05 10:40:00,34.64,34.64,34.6,34.62,46900.0,20.2709,20.2709,20.2475,20.2592,46900.0
2007-02-05 10:50:00,34.62,34.63,34.59,34.59,36200.0,20.2592,20.265,20.2416,20.2416,36200.0
2007-02-05 11:00:00,34.6,34.6,34.57,34.57,30200.0,20.2475,20.2475,20.2299,20.2299,30200.0
2007-02-05 11:10:00,34.57,34.58,34.48,34.49,49400.0,20.2299,20.2358,20.1772,20.1831,49400.0
2007-02-05 11:20:00,34.49,34.71,34.47,34.7,87600.0,20.1831,20.3118,20.1714,20.306,87600.0
2007-02-05 11:30:00,34.7,34.78,34.7,34.73,68500.0,20.306,20.3528,20.306,20.3235,68500.0
2007-02-05 11:40:00,34.73,34.75,34.7,34.71,40000.0,20.3235,20.3353,20.306,20.3118,40000.0
2007-02-05 11:50:00,34.71,34.73,34.7,34.71,26700.0,20.3118,20.3235,20.306,20.3118,26700.0
2007-02-05 12:00:00,34.72,34.73,34.71,34.73,25600.0,20.3177,20.3235,20.3118,20.3235,25600.0
2007-02-05 12:10:00,34.72,34.76,34.72,34.73,43600.0,20.3177,20.3411,20.3177,20.3235,43600.0
2007-02-05 12:20:00,34.73,34.77,34.71,34.75,52800.0,20.3235,20.347,20.3118,20.3353,52800.0
2007-02-05 12:30:00,34.75,34.76,34.75,34.76,23900.0,20.3353,20.3411,20.3353,20.3411,23900.0
2007-02-05 12:40:00,34.76,34.77,34.75,34.75,16400.0,20.3411,20.347,20.3353,20.3353,16400.0
2007-02-05 12:50:00,34.76,34.76,34.74,34.75,12900.0,20.3411,20.3411,20.3294,20.3353,12900.0
2007-02-05 13:00:00,34.75,34.76,34.72,34.72,25000.0,20.3353,20.3411,20.3177,20.3177,25000.0
2007-02-05 13:10:00,34.73,34.76,34.7,34.75,49000.0,20.3235,20.3411,20.306,20.3353,49000.0
2007-02-05 13:20:00,34.75,34.78,34.75,34.77,33700.0,20.3353,20.3528,20.3353,20.347,33700.0
2007-02-05 13:30:00,34.77,34.8,34.76,34.79,35700.0,20.347,20.3645,20.3411,20.3587,35700.0
2007-02-05 13:40:00,34.79,34.79,34.75,34.76,31700.0,20.3587,20.3587,20.3353,20.3411,31700.0
2007-02-05 13:50:00,34.76,34.81,34.76,34.81,30000.0,20.3411,20.3704,20.3411,20.3704,30000.0
2007-02-05 14:00:00,34.81,34.83,34.78,34.81,28300.0,20.3704,20.3821,20.3528,20.3704,28300.0
2007-02-05 14:10:00,34.81,34.83,34.81,34.81,14600.0,20.3704,20.3821,20.3704,20.3704,14600.0
2007-02-05 14:20:00,34.81,34.83,34.78,34.8,33300.0,20.3704,20.3821,20.3528,20.3645,33300.0
2007-02-05 14:30:00,34.81,34.85,34.79,34.83,56000.0,20.3704,20.3938,20.3587,20.3821,56000.0
2007-02-05 14:40:00,34.82,34.83,34.77,34.79,31000.0,20.3762,20.3821,20.347,20.3587,31000.0
2007-02-05 14:50:00,34.78,34.78,34.77,34.78,27700.0,20.3528,20.3528,20.347,20.3528,27700.0
2007-02-05 15:00:00,34.77,34.79,34.77,34.77,38400.0,20.347,20.3587,20.347,20.347,38400.0
2007-02-05 15:10:00,34.78,34.81,34.77,34.8,39100.0,20.3528,20.3704,20.347,20.3645,39100.0
2007-02-05 15:20:00,34.81,34.82,34.8,34.81,38900.0,20.3704,20.3762,20.3645,20.3704,38900.0
2007-02-05 15:30:00,34.81,34.85,34.79,34.79,51700.0,20.3704,20.3938,20.3587,20.3587,51700.0
2007-02-05 15:40:00,34.8,34.83,34.78,34.83,59800.0,20.3645,20.3821,20.3528,20.3821,59800.0
2007-02-05 15:50:00,34.83,34.83,34.78,34.78,77600.0,20.3821,20.3821,20.3528,20.3528,77600.0
2007-02-06 09:30:00,34.67,34.8,34.6,34.71,83800.0,20.2884,20.3645,20.2475,20.3118,83800.0
2007-02-06 09:40:00,34.71,34.88,34.71,34.79,42900.0,20.3118,20.4113,20.3118,20.3587,42900.0
2007-02-06 09:50:00,34.79,34.88,34.64,34.64,46300.0,20.3587,20.4113,20.2709,20.2709,46300.0
2007-02-06 10:00:00,34.64,34.74,34.6,34.67,49400.0,20.2709,20.3294,20.2475,20.2884,49400.0
2007-02-06 10:10:00,34.66,34.72,34.66,34.71,53100.0,20.2826,20.3177,20.2826,20.3118,53100.0
2007-02-06 10:20:00,34.71,34.74,34.68,34.73,39100.0,20.3118,20.3294,20.2943,20.3235,39100.0
2007-02-06 10:30:00,34.74,34.75,34.7,34.72,32000.0,20.3294,20.3353,20.306,20.3177,32000.0
2007-02-06 10:40:00,34.71,34.75,34.7,34.75,26200.0,20.3118,20.3353,20.306,20.3353,26200.0
2007-02-06 10:50:00,34.76,34.87,34.76,34.85,73000.0,20.3411,20.4055,20.3411,20.3938,73000.0
2007-02-06 11:00:00,34.84,34.89,34.84,34.86,30800.0,20.3879,20.4172,20.3879,20.3996,30800.0
2007-02-06 11:10:00,34.86,34.89,34.85,34.88,24300.0,20.3996,20.4172,20.3938,20.4113,24300.0
2007-02-06 11:20:00,34.89,34.89,34.83,34.86,43000.0,20.4172,20.4172,20.3821,20.3996,43000.0
2007-02-06 11:30:00,34.85,34.86,34.82,34.82,26800.0,20.3938,20.3996,20.3762,20.3762,26800.0
2007-02-06 11:40:00,34.83,34.83,34.75,34.76,25300.0,20.3821,20.3821,20.3353,20.3411,25300.0
2007-02-06 11:50:00,34.76,34.77,34.72,34.73,39900.0,20.3411,20.347,20.3177,20.3235,39900.0
2007-02-06 12:00:00,34.74,34.81,34.64,34.79,84500.0,20.3294,20.3704,20.2709,20.3587,84500.0
2007-02-06 12:10:00,34.79,34.86,34.76,34.85,63500.0,20.3587,20.3996,20.3411,20.3938,63500.0
2007-02-06 12:20:00,34.85,34.9,34.85,34.9,24000.0,20.3938,20.423,20.3938,20.423,24000.0
2007-02-06 12:30:00,34.9,34.9,34.89,34.9,28200.0,20.423,20.423,20.4172,20.423,28200.0
2007-02-06 12:40:00,34.89,34.9,34.85,34.89,36200.0,20.4172,20.423,20.3938,20.4172,36200.0
2007-02-06 12:50:00,34.88,34.9,34.88,34.88,43600.0,20.4113,20.423,20.4113,20.4113,43600.0
2007-02-06 13:00:00,34.89,34.97,34.88,34.96,50600.0,20.4172,20.464,20.4113,20.4581,50600.0
2007-02-06 13:10:00,34.97,34.97,34.96,34.96,21400.0,20.464,20.464,20.4581,20.4581,21400.0
2007-02-06 13:20:00,34.96,34.97,34.95,34.97,19200.0,20.4581,20.464,20.4523,20.464,19200.0
2007-02-06 13:30:00,34.96,34.99,34.96,34.99,25000.0,20.4581,20.4757,20.4581,20.4757,25000.0
2007-02-06 13:40:00,34.99,34.99,34.97,34.99,19000.0,20.4757,20.4757,20.464,20.4757,19000.0
2007-02-06 13:50:00,34.97,34.98,34.97,34.97,14700.0,20.464,20.4698,20.464,20.464,14700.0
2007-02-06 14:00:00,34.98,34.99,34.94,34.96,47500.0,20.4698,20.4757,20.4464,20.4581,47500.0
2007-02-06 14:10:00,34.96,34.99,34.95,34.96,43700.0,20.4581,20.4757,20.4523,20.4581,43700.0
2007-02-06 14:20:00,34.96,34.99,34.95,34.98,37100.0,20.4581,20.4757,20.4523,20.4698,37100.0
2007-02-06 14:30:00,34.98,34.99,34.97,34.98,28200.0,20.4698,20.4757,20.464,20.4698,28200.0
2007-02-06 14:40:00,34.98,35.0,34.97,34.98,39800.0,20.4698,20.4815,20.464,20.4698,39800.0
2007-02-06 14:50:00,34.99,35.0,34.98,34.99,48500.0,20.4757,20.4815,20.4698,20.4757,48500.0
2007-02-06 15:00:00,34.99,35.0,34.98,34.99,39500.0,20.4757,20.4815,20.4698,20.4757,39500.0
2007-02-06 15:10:00,34.99,35.0,34.98,34.99,37000.0,20.4757,20.4815,20.4698,20.4757,37000.0
2007-02-06 15:20:00,35.0,35.0,34.97,34.98,41700.0,20.4815,20.4815,20.464,20.4698,41700.0
2007-02-06 15:30:00,34.98,34.98,34.86,34.86,86100.0,20.4698,20.4698,20.3996,20.3996,86100.0
2007-02-06 15:40:00,34.87,34.88,34.82,34.86,91000.0,20.4055,20.4113,20.3762,20.3996,91000.0
2007-02-06 15:50:00,34.85,34.94,34.85,34.91,88500.0,20.3938,20.4464,20.3938,20.4289,88500.0
2007-02-07 09:30:00,34.9,34.97,34.75,34.82,70600.0,20.423,20.464,20.3353,20.3762,70600.0
2007-02-07 09:40:00,34.81,34.84,34.73,34.75,57500.0,20.3704,20.3879,20.3235,20.3353,57500.0
2007-02-07 09:50:00,34.75,34.82,34.75,34.78,56600.0,20.3353,20.3762,20.3353,20.3528,56600.0
2007-02-07 10:00:00,34.77,34.78,34.72,34.74,21500.0,20.347,20.3528,20.3177,20.3294,21500.0
2007-02-07 10:10:00,34.73,34.74,34.7,34.71,21200.0,20.3235,20.3294,20.306,20.3118,21200.0
2007-02-07 10:20:00,34.72,34.76,34.7,34.75,21400.0,20.3177,20.3411,20.306,20.3353,21400.0
2007-02-07 10:30:00,34.74,34.78,34.72,34.77,48000.0,20.3294,20.3528,20.3177,20.347,48000.0
2007-02-07 10:40:00,34.77,34.84,34.75,34.78,67300.0,20.347,20.3879,20.3353,20.3528,67300.0
2007-02-07 10:50:00,34.79,34.79,34.75,34.77,30200.0,20.3587,20.3587,20.3353,20.347,30200.0
2007-02-07 11:00:00,34.78,34.82,34.76,34.77,54200.0,20.3528,20.3762,20.3411,20.347,54200.0
2007-02-07 11:10:00,34.77,34.77,34.73,34.73,41100.0,20.347,20.347,20.3235,20.3235,41100.0
2007-02-07 11:20:00,34.73,34.74,34.7,34.7,27300.0,20.3235,20.3294,20.306,20.306,27300.0
2007-02-07 11:30:00,34.7,34.71,34.67,34.7,35000.0,20.306,20.3118,20.2884,20.306,35000.0
2007-02-07 11:40:00,34.7,34.7,34.64,34.64,47300.0,20.306,20.306,20.2709,20.2709,47300.0
2007-02-07 11:50:00,34.65,34.66,34.61,34.61,34300.0,20.2767,20.2826,20.2533,20.2533,34300.0
2007-02-07 12:00:00,34.61,34.63,34.59,34.59,47600.0,20.2533,20.265,20.2416,20.2416,47600.0
2007-02-07 12:10:00,34.59,34.6,34.55,34.57,52600.0,20.2416,20.2475,20.2182,20.2299,52600.0
2007-02-07 12:20:00,34.57,34.59,34.54,34.55,52400.0,20.2299,20.2416,20.2124,20.2182,52400.0
2007-02-07 12:30:00,34.55,34.56,34.53,34.54,63000.0,20.2182,20.2241,20.2065,20.2124,63000.0
2007-02-07 12:40:00,34.53,34.54,34.5,34.52,73200.0,20.2065,20.2124,20.189,20.2007,73200.0
2007-02-07 12:50:00,34.52,34.52,34.47,34.48,97700.0,20.2007,20.2007,20.1714,20.1772,97700.0
2007-02-07 13:00:00,34.47,34.48,34.43,34.44,72700.0,20.1714,20.1772,20.148,20.1538,72700.0
2007-02-07 13:10:00,34.44,34.46,34.4,34.42,72700.0,20.1538,20.1655,20.1304,20.1421,72700.0
2007-02-07 13:20:00,34.42,34.43,34.41,34.42,27200.0,20.1421,20.148,20.1363,20.1421,27200.0
2007-02-07 13:30:00,34.41,34.46,34.4,34.42,71300.0,20.1363,20.1655,20.1304,20.1421,71300.0
2007-02-07 13:40:00,34.43,34.44,34.41,34.43,76700.0,20.148,20.1538,20.1363,20.148,76700.0
2007-02-07 13:50:00,34.43,34.43,34.38,34.38,76400.0,20.148,20.148,20.1187,20.1187,76400.0
2007-02-07 14:00:00,34.38,34.38,34.32,34.32,98200.0,20.1187,20.1187,20.0836,20.0836,98200.0
2007-02-07 14:10:00,34.33,34.35,34.28,34.34,74100.0,20.0895,20.1012,20.0602,20.0953,74100.0
2007-02-07 14:20:00,34.34,34.37,34.3,34.33,75300.0,20.0953,20.1129,20.0719,20.0895,75300.0
2007-02-07 14:30:00,34.33,34.34,34.25,34.25,81900.0,20.0895,20.0953,20.0427,20.0427,81900.0
2007-02-07 14:40:00,34.24,34.25,34.17,34.19,100200.0,20.0368,20.0427,19.9958,20.0075,100200.0
2007-02-07 14:50:00,34.19,34.28,34.18,34.28,86000.0,20.0075,20.0602,20.0017,20.0602,86000.0
2007-02-07 15:00:00,34.28,34.34,34.27,34.34,71900.0,20.0602,20.0953,20.0544,20.0953,71900.0
2007-02-07 15:10:00,34.33,34.4,34.33,34.35,74600.0,20.0895,20.1304,20.0895,20.1012,74600.0
2007-02-07 15:20:00,34.35,34.37,34.3,34.32,85800.0,20.1012,20.1129,20.0719,20.0836,85800.0
2007-02-07 15:30:00,34.31,34.35,34.28,34.35,106700.0,20.0778,20.1012,20.0602,20.1012,106700.0
2007-02-07 15:40:00,34.34,34.37,34.32,34.34,123000.0,20.0953,20.1129,20.0836,20.0953,123000.0
2007-02-07 15:50:00,34.35,34.38,34.32,34.36,122800.0,20.1012,20.1187,20.0836,20.107,122800.0
2007-02-08 09:30:00,34.42,34.46,34.33,34.41,149100.0,20.1421,20.1655,20.0895,20.1363,149100.0
2007-02-08 09:40:00,34.41,34.41,34.23,34.24,64300.0,20.1363,20.1363,20.031,20.0368,64300.0
2007-02-08 09:50:00,34.25,34.26,34.17,34.2,49900.0,20.0427,20.0485,19.9958,20.0134,49900.0
2007-02-08 10:00:00,34.2,34.34,34.2,34.33,52400.0,20.0134,20.0953,20.0134,20.0895,52400.0
2007-02-08 10:10:00,34.33,34.35,34.29,34.33,42100.0,20.0895,20.1012,20.0661,20.0895,42100.0
2007-02-08 10:20:00,34.33,34.35,34.31,34.33,45400.0,20.0895,20.1012,20.0778,20.0895,45400.0
2007-02-08 10:30:00,34.32,34.36,34.29,34.32,40000.0,20.0836,20.107,20.0661,20.0836,40000.0
2007-02-08 10:40:00,34.33,34.35,34.31,34.32,21700.0,20.0895,20.1012,20.0778,20.0836,21700.0
2007-02-08 10:50:00,34.32,34.35,34.31,34.34,24300.0,20.0836,20.1012,20.0778,20.0953,24300.0
2007-02-08 11:00:00,34.33,34.39,34.33,34.37,71300.0,20.0895,20.1246,20.0895,20.1129,71300.0
2007-02-08 11:10:00,34.39,34.4,34.36,34.36,56000.0,20.1246,20.1304,20.107,20.107,56000.0
2007-02-08 11:20:00,34.35,34.37,34.33,34.34,69300.0,20.1012,20.1129,20.0895,20.0953,69300.0
2007-02-08 11:30:00,34.35,34.35,34.31,34.32,67700.0,20.1012,20.1012,20.0778,20.0836,67700.0
2007-02-08 11:40:00,34.33,34.34,34.31,34.31,33200.0,20.0895,20.0953,20.0778,20.0778,33200.0
2007-02-08 11:50:00,34.3,34.31,34.27,34.28,30100.0,20.0719,20.0778,20.0544,20.0602,30100.0
2007-02-08 12:00:00,34.29,34.29,34.26,34.27,35800.0,20.0661,20.0661,20.0485,20.0544,35800.0
2007-02-08 12:10:00,34.27,34.28,34.26,34.27,27000.0,20.0544,20.0602,20.0485,20.0544,27000.0
2007-02-08 12:20:00,34.26,34.27,34.25,34.27,48000.0,20.0485,20.0544,20.0427,20.0544,48000.0
2007-02-08 12:30:00,34.27,34.29,34.26,34.29,84500.0,20.0544,20.0661,20.0485,20.0661,84500.0
2007-02-08 12:40:00,34.29,34.3,34.27,34.29,67800.0,20.0661,20.0719,20.0544,20.0661,67800.0
2007-02-08 12:50:00,34.29,34.3,34.27,34.29,61800.0,20.0661,20.0719,20.0544,20.0661,61800.0
2007-02-08 13:00:00,34.28,34.31,34.28,34.29,78200.0,20.0602,20.0778,20.0602,20.0661,78200.0
2007-02-08 13:10:00,34.29,34.29,34.26,34.26,57700.0,20.0661,20.0661,20.0485,20.0485,57700.0
2007-02-08 13:20:00,34.26,34.28,34.24,34.27,81200.0,20.0485,20.0602,20.0368,20.0544,81200.0
2007-02-08 13:30:00,34.26,34.27,34.24,34.26,42000.0,20.0485,20.0544,20.0368,20.0485,42000.0
2007-02-08 13:40:00,34.26,34.26,34.2,34.21,61700.0,20.0485,20.0485,20.0134,20.0192,61700.0
2007-02-08 13:50:00,34.21,34.28,34.2,34.24,56900.0,20.0192,20.0602,20.0134,20.0368,56900.0
2007-02-08 14:00:00,34.23,34.26,34.22,34.25,58900.0,20.031,20.0485,20.0251,20.0427,58900.0
2007-02-08 14:10:00,34.25,34.27,34.2,34.21,65500.0,20.0427,20.0544,20.0134,20.0192,65500.0
2007-02-08 14:20:00,34.21,34.21,34.15,34.16,64600.0,20.0192,20.0192,19.9841,19.99,64600.0
2007-02-08 14:30:00,34.17,34.23,34.16,34.21,47600.0,19.9958,20.031,19.99,20.0192,47600.0
2007-02-08 14:40:00,34.21,34.22,34.2,34.2,38000.0,20.0192,20.0251,20.0134,20.0134,38000.0
2007-02-08 14:50:00,34.2,34.28,34.2,34.23,85800.0,20.0134,20.0602,20.0134,20.031,85800.0
2007-02-08 15:00:00,34.24,34.28,34.22,34.27,48800.0,20.0368,20.0602,20.0251,20.0544,48800.0
2007-02-08 15:10:00,34.26,34.28,34.21,34.21,65600.0,20.0485,20.0602,20.0192,20.0192,65600.0
2007-02-08 15:20:00,34.21,34.21,34.18,34.18,61000.0,20.0192,20.0192,20.0017,20.0017,61000.0
2007-02-08 15:30:00,34.19,34.22,34.18,34.2,73200.0,20.0075,20.0251,20.0017,20.0134,73200.0
2007-02-08 15:40:00,34.19,34.19,34.15,34.16,92600.0,20.0075,20.0075,19.9841,19.99,92600.0
2007-02-08 15:50:00,34.16,34.21,34.16,34.2,122200.0,19.99,20.0192,19.99,20.0134,122200.0
2007-02-09 09:30:00,34.14,34.25,34.11,34.2,81600.0,19.9783,20.0427,19.9607,20.0134,81600.0
2007-02-09 09:40:00,34.2,34.25,34.15,34.16,71900.0,20.0134,20.0427,19.9841,19.99,71900.0
2007-02-09 09:50:00,34.16,34.24,34.15,34.23,56400.0,19.99,20.0368,19.9841,20.031,56400.0
2007-02-09 10:00:00,34.23,34.3,34.22,34.3,30700.0,20.031,20.0719,20.0251,20.0719,30700.0
2007-02-09 10:10:00,34.3,34.3,34.28,34.29,19800.0,20.0719,20.0719,20.0602,20.0661,19800.0
2007-02-09 10:20:00,34.28,34.29,34.27,34.27,20900.0,20.0602,20.0661,20.0544,20.0544,20900.0
2007-02-09 10:30:00,34.27,34.28,34.2,34.21,58900.0,20.0544,20.0602,20.0134,20.0192,58900.0
2007-02-09 10:40:00,34.2,34.24,34.2,34.24,34400.0,20.0134,20.0368,20.0134,20.0368,34400.0
2007-02-09 10:50:00,34.24,34.25,34.18,34.18,27000.0,20.0368,20.0427,20.0017,20.0017,27000.0
2007-02-09 11:00:00,34.19,34.22,34.18,34.22,38800.0,20.0075,20.0251,20.0017,20.0251,38800.0
2007-02-09 11:10:00,34.21,34.25,34.21,34.23,39100.0,20.0192,20.0427,20.0192,20.031,39100.0
2007-02-09 11:20:00,34.24,34.27,34.23,34.25,54800.0,20.0368,20.0544,20.031,20.0427,54800.0
2007-02-09 11:30:00,34.26,34.27,34.24,34.25,31700.0,20.0485,20.0544,20.0368,20.0427,31700.0
2007-02-09 11:40:00,34.26,34.27,34.24,34.27,44400.0,20.0485,20.0544,20.0368,20.0544,44400.0
2007-02-09 11:50:00,34.27,34.28,34.24,34.24,35200.0,20.0544,20.0602,20.0368,20.0368,35200.0
2007-02-09 12:00:00,34.25,34.25,34.17,34.18,50800.0,20.0427,20.0427,19.9958,20.0017,50800.0
2007-02-09 12:10:00,34.17,34.19,34.17,34.17,36800.0,19.9958,20.0075,19.9958,19.9958,36800.0
2007-02-09 12:20:00,34.18,34.18,34.16,34.16,20900.0,20.0017,20.0017,19.99,19.99,20900.0
2007-02-09 12:30:00,34.16,34.19,34.14,34.16,51500.0,19.99,20.0075,19.9783,19.99,51500.0
2007-02-09 12:40:00,34.17,34.17,34.13,34.16,36100.0,19.9958,19.9958,19.9724,19.99,36100.0
2007-02-09 12:50:00,34.16,34.17,34.12,34.15,53900.0,19.99,19.9958,19.9666,19.9841,53900.0
2007-02-09 13:00:00,34.15,34.15,34.1,34.12,66700.0,19.9841,19.9841,19.9549,19.9666,66700.0
2007-02-09 13:10:00,34.13,34.14,34.1,34.11,56300.0,19.9724,19.9783,19.9549,19.9607,56300.0
2007-02-09 13:20:00,34.12,34.13,34.07,34.08,30300.0,19.9666,19.9724,19.9373,19.9432,30300.0
2007-02-09 13:30:00,34.08,34.08,33.97,34.0,98100.0,19.9432,19.9432,19.8788,19.8964,98100.0
2007-02-09 13:40:00,34.0,34.02,33.95,33.99,60600.0,19.8964,19.9081,19.8671,19.8905,60600.0
2007-02-09 13:50:00,33.99,34.01,33.98,34.0,50500.0,19.8905,19.9022,19.8847,19.8964,50500.0
2007-02-09 14:00:00,34.0,34.04,34.0,34.01,33000.0,19.8964,19.9198,19.8964,19.9022,33000.0
2007-02-09 14:10:00,34.0,34.02,33.95,33.99,44600.0,19.8964,19.9081,19.8671,19.8905,44600.0
2007-02-09 14:20:00,34.0,34.02,33.96,34.02,27100.0,19.8964,19.9081,19.873,19.9081,27100.0
2007-02-09 14:30:00,34.02,34.03,33.94,34.0,58300.0,19.9081,19.9139,19.8612,19.8964,58300.0
2007-02-09 14:40:00,33.99,34.0,33.97,33.97,25600.0,19.8905,19.8964,19.8788,19.8788,25600.0
2007-02-09 14:50:00,33.97,33.97,33.9,33.94,44100.0,19.8788,19.8788,19.8378,19.8612,44100.0
2007-02-09 15:00:00,33.94,33.98,33.93,33.97,32500.0,19.8612,19.8847,19.8554,19.8788,32500.0
2007-02-09 15:10:00,33.97,34.0,33.97,33.98,30100.0,19.8788,19.8964,19.8788,19.8847,30100.0
2007-02-09 15:20:00,33.98,34.01,33.98,34.0,75400.0,19.8847,19.9022,19.8847,19.8964,75400.0
2007-02-09 15:30:00,34.0,34.01,33.99,34.0,64400.0,19.8964,19.9022,19.8905,19.8964,64400.0
2007-02-09 15:40:00,34.0,34.0,33.95,33.96,72800.0,19.8964,19.8964,19.8671,19.873,72800.0
2007-02-09 15:50:00,33.96,34.0,33.96,34.0,98100.0,19.873,19.8964,19.873,19.8964,98100.0
2007-02-12 09:30:00,34.2,34.37,34.2,34.26,141300.0,20.0134,20.1129,20.0134,20.0485,141300.0
2007-02-12 09:40:00,34.28,34.37,34.27,34.28,142700.0,20.0602,20.1129,20.0544,20.0602,142700.0
2007-02-12 09:50:00,34.28,34.35,34.25,34.32,37500.0,20.0602,20.1012,20.0427,20.0836,37500.0
2007-02-12 10:00:00,34.32,34.34,34.31,34.34,44300.0,20.0836,20.0953,20.0778,20.0953,44300.0
2007-02-12 10:10:00,34.34,34.35,34.31,34.32,76400.0,20.0953,20.1012,20.0778,20.0836,76400.0
2007-02-12 10:20:00,34.31,34.33,34.26,34.26,31800.0,20.0778,20.0895,20.0485,20.0485,31800.0
2007-02-12 10:30:00,34.26,34.29,34.26,34.26,46300.0,20.0485,20.0661,20.0485,20.0485,46300.0
2007-02-12 10:40:00,34.26,34.3,34.23,34.25,42600.0,20.0485,20.0719,20.031,20.0427,42600.0
2007-02-12 10:50:00,34.25,34.25,34.23,34.23,21000.0,20.0427,20.0427,20.031,20.031,21000.0
2007-02-12 11:00:00,34.23,34.27,34.19,34.27,80900.0,20.031,20.0544,20.0075,20.0544,80900.0
2007-02-12 11:10:00,34.27,34.27,34.24,34.24,64400.0,20.0544,20.0544,20.0368,20.0368,64400.0
2007-02-12 11:20:00,34.24,34.25,34.18,34.19,41100.0,20.0368,20.0427,20.0017,20.0075,41100.0
2007-02-12 11:30:00,34.19,34.2,34.13,34.15,50000.0,20.0075,20.0134,19.9724,19.9841,50000.0
2007-02-12 11:40:00,34.16,34.18,34.14,34.17,65500.0,19.99,20.0017,19.9783,19.9958,65500.0
2007-02-12 11:50:00,34.17,34.17,34.11,34.13,57000.0,19.9958,19.9958,19.9607,19.9724,57000.0
2007-02-12 12:00:00,34.13,34.13,34.1,34.11,28600.0,19.9724,19.9724,19.9549,19.9607,28600.0
2007-02-12 12:10:00,34.12,34.12,34.1,34.12,21600.0,19.9666,19.9666,19.9549,19.9666,21600.0
2007-02-12 12:20:00,34.12,34.14,34.1,34.13,30200.0,19.9666,19.9783,19.9549,19.9724,30200.0
2007-02-12 12:30:00,34.12,34.13,34.11,34.12,22900.0,19.9666,19.9724,19.9607,19.9666,22900.0
2007-02-12 12:40:00,34.13,34.16,34.12,34.15,52300.0,19.9724,19.99,19.9666,19.9841,52300.0
2007-02-12 12:50:00,34.15,34.2,34.13,34.19,50100.0,19.9841,20.0134,19.9724,20.0075,50100.0
2007-02-12 13:00:00,34.19,34.24,34.19,34.24,31700.0,20.0075,20.0368,20.0075,20.0368,31700.0
2007-02-12 13:10:00,34.24,34.25,34.22,34.25,47900.0,20.0368,20.0427,20.0251,20.0427,47900.0
2007-02-12 13:20:00,34.25,34.26,34.24,34.26,36800.0,20.0427,20.0485,20.0368,20.0485,36800.0
2007-02-12 13:30:00,34.26,34.26,34.24,34.25,43300.0,20.0485,20.0485,20.0368,20.0427,43300.0
2007-02-12 13:40:00,34.25,34.26,34.23,34.24,31600.0,20.0427,20.0485,20.031,20.0368,31600.0
2007-02-12 13:50:00,34.24,34.24,34.19,34.21,44300.0,20.0368,20.0368,20.0075,20.0192,44300.0
2007-02-12 14:00:00,34.21,34.21,34.15,34.16,57000.0,20.0192,20.0192,19.9841,19.99,57000.0
2007-02-12 14:10:00,34.15,34.16,34.1,34.11,55300.0,19.9841,19.99,19.9549,19.9607,55300.0
2007-02-12 14:20:00,34.11,34.18,34.1,34.16,51000.0,19.9607,20.0017,19.9549,19.99,51000.0
2007-02-12 14:30:00,34.17,34.17,34.14,34.14,54000.0,19.9958,19.9958,19.9783,19.9783,54000.0
2007-02-12 14:40:00,34.15,34.21,34.14,34.21,29000.0,19.9841,20.0192,19.9783,20.0192,29000.0
2007-02-12 14:50:00,34.2,34.23,34.2,34.22,32500.0,20.0134,20.031,20.0134,20.0251,32500.0
2007-02-12 15:00:00,34.22,34.25,34.22,34.23,64300.0,20.0251,20.0427,20.0251,20.031,64300.0
2007-02-12 15:10:00,34.24,34.24,34.21,34.21,45000.0,20.0368,20.0368,20.0192,20.0192,45000.0
2007-02-12 15:20:00,34.21,34.24,34.21,34.21,39600.0,20.0192,20.0368,20.0192,20.0192,39600.0
2007-02-12 15:30:00,34.21,34.22,34.19,34.19,67100.0,20.0192,20.0251,20.0075,20.0075,67100.0
2007-02-12 15:40:00,34.19,34.19,34.15,34.16,77400.0,20.0075,20.0075,19.9841,19.99,77400.0
2007-02-12 15:50:00,34.15,34.18,34.11,34.14,126300.0,19.9841,20.0017,19.9607,19.9783,126300.0
2007-02-13 09:30:00,34.1,34.24,34.1,34.23,85100.0,19.9549,20.0368,19.9549,20.031,85100.0
2007-02-13 09:40:00,34.23,34.25,34.21,34.23,46100.0,20.031,20.0427,20.0192,20.031,46100.0
2007-02-13 09:50:00,34.23,34.24,34.19,34.22,34700.0,20.031,20.0368,20.0075,20.0251,34700.0
2007-02-13 10:00:00,34.22,34.23,34.2,34.2,57100.0,20.0251,20.031,20.0134,20.0134,57100.0
2007-02-13 10:10:00,34.2,34.21,34.2,34.21,18500.0,20.0134,20.0192,20.0134,20.0192,18500.0
2007-02-13 10:20:00,34.2,34.23,34.2,34.21,39800.0,20.0134,20.031,20.0134,20.0192,39800.0
2007-02-13 10:30:00,34.21,34.24,34.19,34.23,42200.0,20.0192,20.0368,20.0075,20.031,42200.0
2007-02-13 10:40:00,34.23,34.23,34.19,34.2,25900.0,20.031,20.031,20.0075,20.0134,25900.0
2007-02-13 10:50:00,34.19,34.2,34.15,34.15,52300.0,20.0075,20.0134,19.9841,19.9841,52300.0
2007-02-13 11:00:00,34.15,34.19,34.14,34.19,50800.0,19.9841,20.0075,19.9783,20.0075,50800.0
2007-02-13 11:10:00,34.19,34.2,34.17,34.18,28900.0,20.0075,20.0134,19.9958,20.0017,28900.0
2007-02-13 11:20:00,34.17,34.17,34.15,34.15,46600.0,19.9958,19.9958,19.9841,19.9841,46600.0
2007-02-13 11:30:00,34.15,34.19,34.14,34.19,39000.0,19.9841,20.0075,19.9783,20.0075,39000.0
2007-02-13 11:40:00,34.18,34.18,34.16,34.17,45600.0,20.0017,20.0017,19.99,19.9958,45600.0
2007-02-13 11:50:00,34.17,34.21,34.17,34.18,63400.0,19.9958,20.0192,19.9958,20.0017,63400.0
2007-02-13 12:00:00,34.19,34.19,34.16,34.18,51400.0,20.0075,20.0075,19.99,20.0017,51400.0
2007-02-13 12:10:00,34.18,34.19,34.17,34.18,39400.0,20.0017,20.0075,19.9958,20.0017,39400.0
2007-02-13 12:20:00,34.18,34.19,34.16,34.17,41700.0,20.0017,20.0075,19.99,19.9958,41700.0
2007-02-13 12:30:00,34.17,34.18,34.15,34.18,43300.0,19.9958,20.0017,19.9841,20.0017,43300.0
2007-02-13 12:40:00,34.18,34.19,34.16,34.18,38300.0,20.0017,20.0075,19.99,20.0017,38300.0
2007-02-13 12:50:00,34.17,34.18,34.15,34.16,25000.0,19.9958,20.0017,19.9841,19.99,25000.0
2007-02-13 13:00:00,34.16,34.2,34.16,34.19,58500.0,19.99,20.0134,19.99,20.0075,58500.0
2007-02-13 13:10:00,34.19,34.21,34.19,34.2,46500.0,20.0075,20.0192,20.0075,20.0134,46500.0
2007-02-13 13:20:00,34.2,34.2,34.17,34.19,61000.0,20.0134,20.0134,19.9958,20.0075,61000.0
2007-02-13 13:30:00,34.18,34.18,34.16,34.17,27000.0,20.0017,20.0017,19.99,19.9958,27000.0
2007-02-13 13:40:00,34.16,34.17,34.15,34.16,24300.0,19.99,19.9958,19.9841,19.99,24300.0
2007-02-13 13:50:00,34.16,34.17,34.14,34.17,51400.0,19.99,19.9958,19.9783,19.9958,51400.0
2007-02-13 14:00:00,34.17,34.19,34.16,34.19,26900.0,19.9958,20.0075,19.99,20.0075,26900.0
2007-02-13 14:10:00,34.19,34.2,34.18,34.2,16200.0,20.0075,20.0134,20.0017,20.0134,16200.0
2007-02-13 14:20:00,34.2,34.21,34.19,34.21,33800.0,20.0134,20.0192,20.0075,20.0192,33800.0
2007-02-13 14:30:00,34.2,34.22,34.19,34.21,36400.0,20.0134,20.0251,20.0075,20.0192,36400.0
2007-02-13 14:40:00,34.2,34.24,34.19,34.24,43900.0,20.0134,20.0368,20.0075,20.0368,43900.0
2007-02-13 14:50:00,34.23,34.25,34.22,34.23,65000.0,20.031,20.0427,20.0251,20.031,65000.0
2007-02-13 15:00:00,34.24,34.26,34.23,34.25,53500.0,20.0368,20.0485,20.031,20.0427,53500.0
2007-02-13 15:10:00,34.25,34.26,34.23,34.25,57000.0,20.0427,20.0485,20.031,20.0427,57000.0
2007-02-13 15:20:00,34.25,34.26,34.23,34.23,31400.0,20.0427,20.0485,20.031,20.031,31400.0
2007-02-13 15:30:00,34.24,34.25,34.22,34.23,70300.0,20.0368,20.0427,20.0251,20.031,70300.0
2007-02-13 15:40:00,34.24,34.26,34.23,34.23,86500.0,20.0368,20.0485,20.031,20.031,86500.0
2007-02-13 15:50:00,34.23,34.27,34.23,34.26,80600.0,20.031,20.0544,20.031,20.0485,80600.0
2007-02-14 09:30:00,34.25,34.43,34.25,34.41,63400.0,20.0427,20.148,20.0427,20.1363,63400.0
2007-02-14 09:40:00,34.41,34.44,34.38,34.38,30500.0,20.1363,20.1538,20.1187,20.1187,30500.0
2007-02-14 09:50:00,34.38,34.44,34.34,34.44,41200.0,20.1187,20.1538,20.0953,20.1538,41200.0
2007-02-14 10:00:00,34.45,34.51,34.43,34.51,66700.0,20.1597,20.1948,20.148,20.1948,66700.0
2007-02-14 10:10:00,34.5,34.58,34.5,34.5,62800.0,20.189,20.2358,20.189,20.189,62800.0
2007-02-14 10:20:00,34.5,34.5,34.48,34.49,37400.0,20.189,20.189,20.1772,20.1831,37400.0
2007-02-14 10:30:00,34.48,34.49,34.33,34.33,403300.0,20.1772,20.1831,20.0895,20.0895,403300.0
2007-02-14 10:40:00,34.32,34.33,34.27,34.27,95700.0,20.0836,20.0895,20.0544,20.0544,95700.0
2007-02-14 10:50:00,34.28,34.28,34.25,34.26,48400.0,20.0602,20.0602,20.0427,20.0485,48400.0
2007-02-14 11:00:00,34.27,34.29,34.25,34.26,85800.0,20.0544,20.0661,20.0427,20.0485,85800.0
2007-02-14 11:10:00,34.25,34.38,34.25,34.37,55000.0,20.0427,20.1187,20.0427,20.1129,55000.0
2007-02-14 11:20:00,34.37,34.42,34.33,34.37,69600.0,20.1129,20.1421,20.0895,20.1129,69600.0
2007-02-14 11:30:00,34.37,34.38,34.3,34.31,44300.0,20.1129,20.1187,20.0719,20.0778,44300.0
2007-02-14 11:40:00,34.31,34.31,34.25,34.27,86000.0,20.0778,20.0778,20.0427,20.0544,86000.0
2007-02-14 11:50:00,34.27,34.31,34.26,34.3,26900.0,20.0544,20.0778,20.0485,20.0719,26900.0
2007-02-14 12:00:00,34.3,34.31,34.29,34.29,16300.0,20.0719,20.0778,20.0661,20.0661,16300.0
2007-02-14 12:10:00,34.29,34.3,34.26,34.27,32100.0,20.0661,20.0719,20.0485,20.0544,32100.0
2007-02-14 12:20:00,34.27,34.27,34.26,34.26,13100.0,20.0544,20.0544,20.0485,20.0485,13100.0
2007-02-14 12:30:00,34.27,34.29,34.26,34.29,27500.0,20.0544,20.0661,20.0485,20.0661,27500.0
2007-02-14 12:40:00,34.29,34.32,34.28,34.31,38700.0,20.0661,20.0836,20.0602,20.0778,38700.0
2007-02-14 12:50:00,34.32,34.34,34.31,34.33,22000.0,20.0836,20.0953,20.0778,20.0895,22000.0
2007-02-14 13:00:00,34.33,34.34,34.3,34.3,45700.0,20.0895,20.0953,20.0719,20.0719,45700.0
2007-02-14 13:10:00,34.31,34.34,34.3,34.33,30000.0,20.0778,20.0953,20.0719,20.0895,30000.0
2007-02-14 13:20:00,34.32,34.34,34.31,34.33,43100.0,20.0836,20.0953,20.0778,20.0895,43100.0
2007-02-14 13:30:00,34.33,34.36,34.33,34.35,16200.0,20.0895,20.107,20.0895,20.1012,16200.0
2007-02-14 13:40:00,34.35,34.38,34.35,34.35,41700.0,20.1012,20.1187,20.1012,20.1012,41700.0
2007-02-14 13:50:00,34.36,34.36,34.31,34.31,50700.0,20.107,20.107,20.0778,20.0778,50700.0
2007-02-14 14:00:00,34.32,34.34,34.31,34.34,30800.0,20.0836,20.0953,20.0778,20.0953,30800.0
2007-02-14 14:10:00,34.35,34.37,34.34,34.36,38300.0,20.1012,20.1129,20.0953,20.107,38300.0
2007-02-14 14:20:00,34.35,34.35,34.31,34.32,42900.0,20.1012,20.1012,20.0778,20.0836,42900.0
2007-02-14 14:30:00,34.33,34.33,34.32,34.33,20400.0,20.0895,20.0895,20.0836,20.0895,20400.0
2007-02-14 14:40:00,34.33,34.36,34.32,34.35,31000.0,20.0895,20.107,20.0836,20.1012,31000.0
2007-02-14 14:50:00,34.36,34.38,34.35,34.38,16600.0,20.107,20.1187,20.1012,20.1187,16600.0
2007-02-14 15:00:00,34.38,34.43,34.37,34.42,36900.0,20.1187,20.148,20.1129,20.1421,36900.0
2007-02-14 15:10:00,34.43,34.43,34.41,34.42,46900.0,20.148,20.148,20.1363,20.1421,46900.0
2007-02-14 15:20:00,34.42,34.44,34.31,34.36,83900.0,20.1421,20.1538,20.0778,20.107,83900.0
2007-02-14 15:30:00,34.36,34.39,34.32,34.32,67000.0,20.107,20.1246,20.0836,20.0836,67000.0
2007-02-14 15:40:00,34.33,34.33,34.26,34.27,70600.0,20.0895,20.0895,20.0485,20.0544,70600.0
2007-02-14 15:50:00,34.29,34.36,34.28,34.32,113900.0,20.0661,20.107,20.0602,20.0836,113900.0
2007-02-15 09:30:00,34.25,34.48,34.24,34.48,80000.0,20.0427,20.1772,20.0368,20.1772,80000.0
2007-02-15 09:40:00,34.48,34.54,34.45,34.45,45400.0,20.1772,20.2124,20.1597,20.1597,45400.0
2007-02-15 09:50:00,34.45,34.5,34.44,34.5,31100.0,20.1597,20.189,20.1538,20.189,31100.0
2007-02-15 10:00:00,34.49,34.51,34.45,34.47,28300.0,20.1831,20.1948,20.1597,20.1714,28300.0
2007-02-15 10:10:00,34.47,34.51,34.47,34.51,12100.0,20.1714,20.1948,20.1714,20.1948,12100.0
2007-02-15 10:20:00,34.5,34.51,34.49,34.51,18700.0,20.189,20.1948,20.1831,20.1948,18700.0
2007-02-15 10:30:00,34.5,34.52,34.49,34.49,29100.0,20.189,20.2007,20.1831,20.1831,29100.0
2007-02-15 10:40:00,34.49,34.5,34.41,34.41,25800.0,20.1831,20.189,20.1363,20.1363,25800.0
2007-02-15 10:50:00,34.41,34.41,34.38,34.39,18700.0,20.1363,20.1363,20.1187,20.1246,18700.0
2007-02-15 11:00:00,34.39,34.44,34.38,34.43,28500.0,20.1246,20.1538,20.1187,20.148,28500.0
2007-02-15 11:10:00,34.43,34.45,34.43,34.45,17300.0,20.148,20.1597,20.148,20.1597,17300.0
2007-02-15 11:20:00,34.44,34.45,34.43,34.45,13400.0,20.1538,20.1597,20.148,20.1597,13400.0
2007-02-15 11:30:00,34.44,34.45,34.38,34.39,29900.0,20.1538,20.1597,20.1187,20.1246,29900.0
2007-02-15 11:40:00,34.39,34.39,34.37,34.38,16600.0,20.1246,20.1246,20.1129,20.1187,16600.0
2007-02-15 11:50:00,34.38,34.38,34.35,34.35,20400.0,20.1187,20.1187,20.1012,20.1012,20400.0
2007-02-15 12:00:00,34.35,34.36,34.35,34.36,20000.0,20.1012,20.107,20.1012,20.107,20000.0
2007-02-15 12:10:00,34.35,34.44,34.35,34.44,46800.0,20.1012,20.1538,20.1012,20.1538,46800.0
2007-02-15 12:20:00,34.44,34.44,34.4,34.44,41600.0,20.1538,20.1538,20.1304,20.1538,41600.0
2007-02-15 12:30:00,34.44,34.44,34.42,34.42,14200.0,20.1538,20.1538,20.1421,20.1421,14200.0
2007-02-15 12:40:00,34.43,34.49,34.42,34.49,45300.0,20.148,20.1831,20.1421,20.1831,45300.0
2007-02-15 12:50:00,34.48,34.51,34.48,34.49,44800.0,20.1772,20.1948,20.1772,20.1831,44800.0
2007-02-15 13:00:00,34.49,34.5,34.44,34.44,26700.0,20.1831,20.189,20.1538,20.1538,26700.0
2007-02-15 13:10:00,34.44,34.45,34.4,34.4,20100.0,20.1538,20.1597,20.1304,20.1304,20100.0
2007-02-15 13:20:00,34.4,34.41,34.38,34.39,21000.0,20.1304,20.1363,20.1187,20.1246,21000.0
2007-02-15 13:30:00,34.38,34.39,34.38,34.39,17200.0,20.1187,20.1246,20.1187,20.1246,17200.0
2007-02-15 13:40:00,34.39,34.39,34.37,34.39,69400.0,20.1246,20.1246,20.1129,20.1246,69400.0
2007-02-15 13:50:00,34.39,34.4,34.38,34.4,22200.0,20.1246,20.1304,20.1187,20.1304,22200.0
2007-02-15 14:00:00,34.39,34.4,34.38,34.38,20500.0,20.1246,20.1304,20.1187,20.1187,20500.0
2007-02-15 14:10:00,34.38,34.43,34.38,34.42,51300.0,20.1187,20.148,20.1187,20.1421,51300.0
2007-02-15 14:20:00,34.42,34.44,34.42,34.44,25700.0,20.1421,20.1538,20.1421,20.1538,25700.0
2007-02-15 14:30:00,34.44,34.44,34.42,34.42,65700.0,20.1538,20.1538,20.1421,20.1421,65700.0
2007-02-15 14:40:00,34.42,34.44,34.42,34.44,46700.0,20.1421,20.1538,20.1421,20.1538,46700.0
2007-02-15 14:50:00,34.43,34.44,34.42,34.43,43500.0,20.148,20.1538,20.1421,20.148,43500.0
2007-02-15 15:00:00,34.43,34.44,34.42,34.44,57500.0,20.148,20.1538,20.1421,20.1538,57500.0
2007-02-15 15:10:00,34.43,34.48,34.43,34.47,44600.0,20.148,20.1772,20.148,20.1714,44600.0
2007-02-15 15:20:00,34.47,34.49,34.47,34.48,57600.0,20.1714,20.1831,20.1714,20.1772,57600.0
2007-02-15 15:30:00,34.49,34.49,34.43,34.43,49100.0,20.1831,20.1831,20.148,20.148,49100.0
2007-02-15 15:40:00,34.43,34.44,34.42,34.42,32700.0,20.148,20.1538,20.1421,20.1421,32700.0
2007-02-15 15:50:00,34.42,34.43,34.41,34.42,58000.0,20.1421,20.148,20.1363,20.1421,58000.0
2007-02-16 09:30:00,34.28,34.5,34.28,34.5,307100.0,20.0602,20.189,20.0602,20.189,307100.0
2007-02-16 09:40:00,34.5,34.53,34.39,34.45,52900.0,20.189,20.2065,20.1246,20.1597,52900.0
2007-02-16 09:50:00,34.44,34.57,34.44,34.52,91500.0,20.1538,20.2299,20.1538,20.2007,91500.0
2007-02-16 10:00:00,34.51,34.59,34.48,34.59,73900.0,20.1948,20.2416,20.1772,20.2416,73900.0
2007-02-16 10:10:00,34.58,34.59,34.48,34.55,87500.0,20.2358,20.2416,20.1772,20.2182,87500.0
2007-02-16 10:20:00,34.55,34.58,34.54,34.55,40300.0,20.2182,20.2358,20.2124,20.2182,40300.0
2007-02-16 10:30:00,34.55,34.58,34.54,34.57,29300.0,20.2182,20.2358,20.2124,20.2299,29300.0
2007-02-16 10:40:00,34.58,34.63,34.57,34.58,79800.0,20.2358,20.265,20.2299,20.2358,79800.0
2007-02-16 10:50:00,34.6,34.63,34.59,34.61,38500.0,20.2475,20.265,20.2416,20.2533,38500.0
2007-02-16 11:00:00,34.62,34.65,34.61,34.63,27500.0,20.2592,20.2767,20.2533,20.265,27500.0
2007-02-16 11:10:00,34.63,34.65,34.6,34.6,53800.0,20.265,20.2767,20.2475,20.2475,53800.0
2007-02-16 11:20:00,34.59,34.64,34.58,34.63,44400.0,20.2416,20.2709,20.2358,20.265,44400.0
2007-02-16 11:30:00,34.63,34.66,34.62,34.66,68500.0,20.265,20.2826,20.2592,20.2826,68500.0
2007-02-16 11:40:00,34.66,34.72,34.64,34.72,62300.0,20.2826,20.3177,20.2709,20.3177,62300.0
2007-02-16 11:50:00,34.72,34.76,34.71,34.76,39600.0,20.3177,20.3411,20.3118,20.3411,39600.0
2007-02-16 12:00:00,34.77,34.8,34.76,34.79,34400.0,20.347,20.3645,20.3411,20.3587,34400.0
2007-02-16 12:10:00,34.79,34.82,34.79,34.8,31900.0,20.3587,20.3762,20.3587,20.3645,31900.0
2007-02-16 12:20:00,34.8,34.82,34.78,34.8,84200.0,20.3645,20.3762,20.3528,20.3645,84200.0
2007-02-16 12:30:00,34.8,34.8,34.76,34.78,48900.0,20.3645,20.3645,20.3411,20.3528,48900.0
2007-02-16 12:40:00,34.79,34.82,34.79,34.81,31000.0,20.3587,20.3762,20.3587,20.3704,31000.0
2007-02-16 12:50:00,34.81,34.83,34.81,34.83,25700.0,20.3704,20.3821,20.3704,20.3821,25700.0
2007-02-16 13:00:00,34.82,34.83,34.81,34.82,18200.0,20.3762,20.3821,20.3704,20.3762,18200.0
2007-02-16 13:10:00,34.82,34.85,34.82,34.84,35000.0,20.3762,20.3938,20.3762,20.3879,35000.0
2007-02-16 13:20:00,34.84,34.84,34.8,34.8,36300.0,20.3879,20.3879,20.3645,20.3645,36300.0
2007-02-16 13:30:00,34.8,34.81,34.79,34.79,55900.0,20.3645,20.3704,20.3587,20.3587,55900.0
2007-02-16 13:40:00,34.79,34.8,34.78,34.8,36500.0,20.3587,20.3645,20.3528,20.3645,36500.0
2007-02-16 13:50:00,34.8,34.8,34.78,34.78,24600.0,20.3645,20.3645,20.3528,20.3528,24600.0
2007-02-16 14:00:00,34.78,34.79,34.78,34.79,20400.0,20.3528,20.3587,20.3528,20.3587,20400.0
2007-02-16 14:10:00,34.78,34.79,34.78,34.78,20900.0,20.3528,20.3587,20.3528,20.3528,20900.0
2007-02-16 14:20:00,34.78,34.79,34.76,34.76,22500.0,20.3528,20.3587,20.3411,20.3411,22500.0
2007-02-16 14:30:00,34.77,34.77,34.76,34.77,37900.0,20.347,20.347,20.3411,20.347,37900.0
2007-02-16 14:40:00,34.77,34.77,34.71,34.72,48500.0,20.347,20.347,20.3118,20.3177,48500.0
2007-02-16 14:50:00,34.71,34.73,34.69,34.69,34200.0,20.3118,20.3235,20.3001,20.3001,34200.0
2007-02-16 15:00:00,34.69,34.7,34.67,34.68,28800.0,20.3001,20.306,20.2884,20.2943,28800.0
2007-02-16 15:10:00,34.67,34.67,34.65,34.66,27800.0,20.2884,20.2884,20.2767,20.2826,27800.0
2007-02-16 15:20:00,34.65,34.69,34.65,34.67,43400.0,20.2767,20.3001,20.2767,20.2884,43400.0
2007-02-16 15:30:00,34.68,34.7,34.66,34.68,39300.0,20.2943,20.306,20.2826,20.2943,39300.0
2007-02-16 15:40:00,34.68,34.68,34.65,34.66,68700.0,20.2943,20.2943,20.2767,20.2826,68700.0
2007-02-16 15:50:00,34.65,34.71,34.65,34.7,70000.0,20.2767,20.3118,20.2767,20.306,70000.0
2007-02-20 09:30:00,34.73,34.88,34.71,34.78,120000.0,20.3235,20.4113,20.3118,20.3528,120000.0
2007-02-20 09:40:00,34.78,34.86,34.78,34.82,67800.0,20.3528,20.3996,20.3528,20.3762,67800.0
2007-02-20 09:50:00,34.82,34.92,34.81,34.92,61800.0,20.3762,20.4347,20.3704,20.4347,61800.0
2007-02-20 10:00:00,34.92,34.99,34.89,34.95,87200.0,20.4347,20.4757,20.4172,20.4523,87200.0
2007-02-20 10:10:00,34.95,34.97,34.87,34.94,68800.0,20.4523,20.464,20.4055,20.4464,68800.0
2007-02-20 10:20:00,34.94,34.95,34.89,34.89,61800.0,20.4464,20.4523,20.4172,20.4172,61800.0
2007-02-20 10:30:00,34.89,34.9,34.79,34.79,53600.0,20.4172,20.423,20.3587,20.3587,53600.0
2007-02-20 10:40:00,34.8,34.91,34.79,34.89,46200.0,20.3645,20.4289,20.3587,20.4172,46200.0
2007-02-20 10:50:00,34.89,34.97,34.89,34.96,40500.0,20.4172,20.464,20.4172,20.4581,40500.0
2007-02-20 11:00:00,34.96,34.98,34.94,34.95,26700.0,20.4581,20.4698,20.4464,20.4523,26700.0
2007-02-20 11:10:00,34.95,35.0,34.95,34.99,38600.0,20.4523,20.4815,20.4523,20.4757,38600.0
2007-02-20 11:20:00,35.0,35.0,34.97,35.0,25600.0,20.4815,20.4815,20.464,20.4815,25600.0
2007-02-20 11:30:00,35.0,35.05,34.99,35.05,35400.0,20.4815,20.5108,20.4757,20.5108,35400.0
2007-02-20 11:40:00,35.04,35.08,35.04,35.07,33300.0,20.505,20.5284,20.505,20.5225,33300.0
2007-02-20 11:50:00,35.08,35.1,35.06,35.08,40700.0,20.5284,20.5401,20.5167,20.5284,40700.0
2007-02-20 12:00:00,35.08,35.09,35.05,35.06,34900.0,20.5284,20.5342,20.5108,20.5167,34900.0
2007-02-20 12:10:00,35.06,35.06,34.98,35.02,49900.0,20.5167,20.5167,20.4698,20.4933,49900.0
2007-02-20 12:20:00,35.02,35.06,35.01,35.05,24500.0,20.4933,20.5167,20.4874,20.5108,24500.0
2007-02-20 12:30:00,35.04,35.06,35.04,35.06,22800.0,20.505,20.5167,20.505,20.5167,22800.0
2007-02-20 12:40:00,35.06,35.09,35.06,35.09,25800.0,20.5167,20.5342,20.5167,20.5342,25800.0
2007-02-20 12:50:00,35.09,35.12,35.08,35.1,35700.0,20.5342,20.5518,20.5284,20.5401,35700.0
2007-02-20 13:00:00,35.1,35.1,35.06,35.06,25500.0,20.5401,20.5401,20.5167,20.5167,25500.0
2007-02-20 13:10:00,35.07,35.08,35.03,35.04,23500.0,20.5225,20.5284,20.4991,20.505,23500.0
2007-02-20 13:20:00,35.03,35.04,35.02,35.03,21800.0,20.4991,20.505,20.4933,20.4991,21800.0
2007-02-20 13:30:00,35.04,35.08,35.03,35.07,40700.0,20.505,20.5284,20.4991,20.5225,40700.0
2007-02-20 13:40:00,35.07,35.07,35.05,35.06,38100.0,20.5225,20.5225,20.5108,20.5167,38100.0
2007-02-20 13:50:00,35.06,35.08,35.06,35.07,33000.0,20.5167,20.5284,20.5167,20.5225,33000.0
2007-02-20 14:00:00,35.08,35.08,35.05,35.06,37400.0,20.5284,20.5284,20.5108,20.5167,37400.0
2007-02-20 14:10:00,35.05,35.08,35.04,35.08,43600.0,20.5108,20.5284,20.505,20.5284,43600.0
2007-02-20 14:20:00,35.08,35.08,35.04,35.05,44300.0,20.5284,20.5284,20.505,20.5108,44300.0
2007-02-20 14:30:00,35.04,35.05,35.02,35.02,20000.0,20.505,20.5108,20.4933,20.4933,20000.0
2007-02-20 14:40:00,35.03,35.06,35.01,35.05,45700.0,20.4991,20.5167,20.4874,20.5108,45700.0
2007-02-20 14:50:00,35.05,35.1,35.04,35.1,52300.0,20.5108,20.5401,20.505,20.5401,52300.0
2007-02-20 15:00:00,35.1,35.11,35.08,35.08,60500.0,20.5401,20.5459,20.5284,20.5284,60500.0
2007-02-20 15:10:00,35.08,35.1,35.06,35.07,34300.0,20.5284,20.5401,20.5167,20.5225,34300.0
2007-02-20 15:20:00,35.08,35.08,35.06,35.08,34200.0,20.5284,20.5284,20.5167,20.5284,34200.0
2007-02-20 15:30:00,35.07,35.1,35.05,35.06,70000.0,20.5225,20.5401,20.5108,20.5167,70000.0
2007-02-20 15:40:00,35.05,35.1,35.05,35.09,59600.0,20.5108,20.5401,20.5108,20.5342,59600.0
2007-02-20 15:50:00,35.09,35.1,35.03,35.06,94200.0,20.5342,20.5401,20.4991,20.5167,94200.0
2007-02-21 09:30:00,34.82,35.0,34.79,34.84,80800.0,20.3762,20.4815,20.3587,20.3879,80800.0
2007-02-21 09:40:00,34.82,34.82,34.69,34.7,39300.0,20.3762,20.3762,20.3001,20.306,39300.0
2007-02-21 09:50:00,34.7,34.82,34.7,34.78,52800.0,20.306,20.3762,20.306,20.3528,52800.0
2007-02-21 10:00:00,34.78,34.86,34.77,34.79,33100.0,20.3528,20.3996,20.347,20.3587,33100.0
2007-02-21 10:10:00,34.79,34.8,34.7,34.75,152200.0,20.3587,20.3645,20.306,20.3353,152200.0
2007-02-21 10:20:00,34.74,34.78,34.68,34.74,66500.0,20.3294,20.3528,20.2943,20.3294,66500.0
2007-02-21 10:30:00,34.74,34.76,34.68,34.71,54400.0,20.3294,20.3411,20.2943,20.3118,54400.0
2007-02-21 10:40:00,34.71,34.75,34.69,34.73,33500.0,20.3118,20.3353,20.3001,20.3235,33500.0
2007-02-21 10:50:00,34.74,34.75,34.69,34.73,45300.0,20.3294,20.3353,20.3001,20.3235,45300.0
2007-02-21 11:00:00,34.73,34.75,34.67,34.72,35100.0,20.3235,20.3353,20.2884,20.3177,35100.0
2007-02-21 11:10:00,34.72,34.75,34.7,34.71,48700.0,20.3177,20.3353,20.306,20.3118,48700.0
2007-02-21 11:20:00,34.71,34.71,34.66,34.66,26200.0,20.3118,20.3118,20.2826,20.2826,26200.0
2007-02-21 11:30:00,34.66,34.67,34.65,34.67,137700.0,20.2826,20.2884,20.2767,20.2884,137700.0
2007-02-21 11:40:00,34.67,34.68,34.62,34.63,31300.0,20.2884,20.2943,20.2592,20.265,31300.0
2007-02-21 11:50:00,34.63,34.64,34.59,34.59,52300.0,20.265,20.2709,20.2416,20.2416,52300.0
2007-02-21 12:00:00,34.59,34.6,34.54,34.54,41900.0,20.2416,20.2475,20.2124,20.2124,41900.0
2007-02-21 12:10:00,34.55,34.55,34.53,34.54,30300.0,20.2182,20.2182,20.2065,20.2124,30300.0
2007-02-21 12:20:00,34.54,34.56,34.53,34.54,43800.0,20.2124,20.2241,20.2065,20.2124,43800.0
2007-02-21 12:30:00,34.54,34.56,34.52,34.53,33100.0,20.2124,20.2241,20.2007,20.2065,33100.0
2007-02-21 12:40:00,34.54,34.54,34.52,34.54,14300.0,20.2124,20.2124,20.2007,20.2124,14300.0
2007-02-21 12:50:00,34.54,34.59,34.54,34.55,40700.0,20.2124,20.2416,20.2124,20.2182,40700.0
2007-02-21 13:00:00,34.55,34.56,34.53,34.56,22400.0,20.2182,20.2241,20.2065,20.2241,22400.0
2007-02-21 13:10:00,34.57,34.57,34.53,34.53,34700.0,20.2299,20.2299,20.2065,20.2065,34700.0
2007-02-21 13:20:00,34.53,34.62,34.53,34.6,52900.0,20.2065,20.2592,20.2065,20.2475,52900.0
2007-02-21 13:30:00,34.59,34.63,34.59,34.61,44300.0,20.2416,20.265,20.2416,20.2533,44300.0
2007-02-21 13:40:00,34.6,34.63,34.54,34.56,38700.0,20.2475,20.265,20.2124,20.2241,38700.0
2007-02-21 13:50:00,34.57,34.57,34.54,34.57,39700.0,20.2299,20.2299,20.2124,20.2299,39700.0
2007-02-21 14:00:00,34.56,34.57,34.5,34.55,59000.0,20.2241,20.2299,20.189,20.2182,59000.0
2007-02-21 14:10:00,34.56,34.57,34.54,34.54,49700.0,20.2241,20.2299,20.2124,20.2124,49700.0
2007-02-21 14:20:00,34.54,34.56,34.51,34.52,55300.0,20.2124,20.2241,20.1948,20.2007,55300.0
2007-02-21 14:30:00,34.51,34.52,34.44,34.44,101000.0,20.1948,20.2007,20.1538,20.1538,101000.0
2007-02-21 14:40:00,34.45,34.49,34.42,34.45,501200.0,20.1597,20.1831,20.1421,20.1597,501200.0
2007-02-21 14:50:00,34.45,34.51,34.45,34.5,25500.0,20.1597,20.1948,20.1597,20.189,25500.0
2007-02-21 15:00:00,34.51,34.51,34.47,34.47,61700.0,20.1948,20.1948,20.1714,20.1714,61700.0
2007-02-21 15:10:00,34.47,34.48,34.47,34.47,21700.0,20.1714,20.1772,20.1714,20.1714,21700.0
2007-02-21 15:20:00,34.48,34.48,34.44,34.44,78300.0,20.1772,20.1772,20.1538,20.1538,78300.0
2007-02-21 15:30:00,34.43,34.48,34.43,34.46,82500.0,20.148,20.1772,20.148,20.1655,82500.0
2007-02-21 15:40:00,34.45,34.49,34.45,34.45,82400.0,20.1597,20.1831,20.1597,20.1597,82400.0
2007-02-21 15:50:00,34.45,34.47,34.43,34.45,123900.0,20.1597,20.1714,20.148,20.1597,123900.0
2007-02-22 09:30:00,34.42,34.59,34.42,34.5,57000.0,20.1421,20.2416,20.1421,20.189,57000.0
2007-02-22 09:40:00,34.5,34.5,34.36,34.44,38500.0,20.189,20.189,20.107,20.1538,38500.0
2007-02-22 09:50:00,34.43,34.46,34.35,34.45,134200.0,20.148,20.1655,20.1012,20.1597,134200.0
2007-02-22 10:00:00,34.44,34.5,34.44,34.46,71300.0,20.1538,20.189,20.1538,20.1655,71300.0
2007-02-22 10:10:00,34.46,34.47,34.4,34.41,51500.0,20.1655,20.1714,20.1304,20.1363,51500.0
2007-02-22 10:20:00,34.41,34.43,34.35,34.35,47400.0,20.1363,20.148,20.1012,20.1012,47400.0
2007-02-22 10:30:00,34.36,34.36,34.22,34.28,66200.0,20.107,20.107,20.0251,20.0602,66200.0
2007-02-22 10:40:00,34.28,34.3,34.22,34.23,63400.0,20.0602,20.0719,20.0251,20.031,63400.0
2007-02-22 10:50:00,34.23,34.27,34.22,34.25,27700.0,20.031,20.0544,20.0251,20.0427,27700.0
2007-02-22 11:00:00,34.25,34.26,34.18,34.2,57200.0,20.0427,20.0485,20.0017,20.0134,57200.0
2007-02-22 11:10:00,34.2,34.22,34.12,34.12,66400.0,20.0134,20.0251,19.9666,19.9666,66400.0
2007-02-22 11:20:00,34.13,34.15,34.1,34.13,45900.0,19.9724,19.9841,19.9549,19.9724,45900.0
2007-02-22 11:30:00,34.13,34.14,34.07,34.1,44100.0,19.9724,19.9783,19.9373,19.9549,44100.0
2007-02-22 11:40:00,34.1,34.12,34.07,34.08,34100.0,19.9549,19.9666,19.9373,19.9432,34100.0
2007-02-22 11:50:00,34.08,34.12,34.08,34.12,34500.0,19.9432,19.9666,19.9432,19.9666,34500.0
2007-02-22 12:00:00,34.11,34.13,34.07,34.09,57400.0,19.9607,19.9724,19.9373,19.949,57400.0
2007-02-22 12:10:00,34.09,34.1,34.04,34.09,40100.0,19.949,19.9549,19.9198,19.949,40100.0
2007-02-22 12:20:00,34.09,34.11,34.08,34.1,30700.0,19.949,19.9607,19.9432,19.9549,30700.0
2007-02-22 12:30:00,34.1,34.11,34.09,34.1,33700.0,19.9549,19.9607,19.949,19.9549,33700.0
2007-02-22 12:40:00,34.1,34.11,34.06,34.09,35400.0,19.9549,19.9607,19.9315,19.949,35400.0
2007-02-22 12:50:00,34.09,34.09,34.02,34.05,51500.0,19.949,19.949,19.9081,19.9256,51500.0
2007-02-22 13:00:00,34.05,34.08,34.02,34.07,33500.0,19.9256,19.9432,19.9081,19.9373,33500.0
2007-02-22 13:10:00,34.08,34.1,34.07,34.09,24000.0,19.9432,19.9549,19.9373,19.949,24000.0
2007-02-22 13:20:00,34.1,34.1,34.07,34.08,102000.0,19.9549,19.9549,19.9373,19.9432,102000.0
2007-02-22 13:30:00,34.08,34.1,34.06,34.09,45300.0,19.9432,19.9549,19.9315,19.949,45300.0
2007-02-22 13:40:00,34.1,34.1,34.09,34.09,29400.0,19.9549,19.9549,19.949,19.949,29400.0
2007-02-22 13:50:00,34.1,34.1,34.07,34.08,29100.0,19.9549,19.9549,19.9373,19.9432,29100.0
2007-02-22 14:00:00,34.08,34.09,34.07,34.08,41300.0,19.9432,19.949,19.9373,19.9432,41300.0
2007-02-22 14:10:00,34.07,34.09,34.05,34.05,42100.0,19.9373,19.949,19.9256,19.9256,42100.0
2007-02-22 14:20:00,34.05,34.05,34.01,34.02,60700.0,19.9256,19.9256,19.9022,19.9081,60700.0
2007-02-22 14:30:00,34.03,34.04,33.98,33.99,75800.0,19.9139,19.9198,19.8847,19.8905,75800.0
2007-02-22 14:40:00,33.98,34.0,33.9,33.9,117100.0,19.8847,19.8964,19.8378,19.8378,117100.0
2007-02-22 14:50:00,33.89,33.91,33.89,33.9,90400.0,19.832,19.8437,19.832,19.8378,90400.0
2007-02-22 15:00:00,33.9,33.91,33.89,33.9,39700.0,19.8378,19.8437,19.832,19.8378,39700.0
2007-02-22 15:10:00,33.9,33.91,33.89,33.89,263700.0,19.8378,19.8437,19.832,19.832,263700.0
2007-02-22 15:20:00,33.89,33.9,33.87,33.88,75200.0,19.832,19.8378,19.8203,19.8261,75200.0
2007-02-22 15:30:00,33.89,33.9,33.88,33.89,64100.0,19.832,19.8378,19.8261,19.832,64100.0
2007-02-22 15:40:00,33.9,33.9,33.81,33.82,210600.0,19.8378,19.8378,19.7852,19.791,210600.0
2007-02-22 15:50:00,33.83,33.84,33.77,33.79,289800.0,19.7969,19.8027,19.7618,19.7735,289800.0
2007-02-23 09:30:00,33.85,34.1,33.61,33.78,75100.0,19.8086,19.9549,19.6681,19.7676,75100.0
2007-02-23 09:40:00,33.77,33.8,33.65,33.7,72200.0,19.7618,19.7793,19.6915,19.7208,72200.0
2007-02-23 09:50:00,33.69,33.74,33.59,33.74,61600.0,19.715,19.7442,19.6564,19.7442,61600.0
2007-02-23 10:00:00,33.73,33.81,33.65,33.77,75300.0,19.7384,19.7852,19.6915,19.7618,75300.0
2007-02-23 10:10:00,33.77,33.78,33.68,33.7,159000.0,19.7618,19.7676,19.7091,19.7208,159000.0
2007-02-23 10:20:00,33.69,33.7,33.58,33.68,71200.0,19.715,19.7208,19.6506,19.7091,71200.0
2007-02-23 10:30:00,33.69,33.7,33.67,33.7,181700.0,19.715,19.7208,19.7032,19.7208,181700.0
2007-02-23 10:40:00,33.69,33.7,33.67,33.68,50100.0,19.715,19.7208,19.7032,19.7091,50100.0
2007-02-23 10:50:00,33.68,33.76,33.68,33.71,56900.0,19.7091,19.7559,19.7091,19.7267,56900.0
2007-02-23 11:00:00,33.72,33.74,33.7,33.74,47500.0,19.7325,19.7442,19.7208,19.7442,47500.0
2007-02-23 11:10:00,33.74,33.77,33.71,33.71,61900.0,19.7442,19.7618,19.7267,19.7267,61900.0
2007-02-23 11:20:00,33.71,33.71,33.68,33.69,46400.0,19.7267,19.7267,19.7091,19.715,46400.0
2007-02-23 11:30:00,33.7,33.75,33.68,33.74,51700.0,19.7208,19.7501,19.7091,19.7442,51700.0
2007-02-23 11:40:00,33.75,33.77,33.73,33.74,45100.0,19.7501,19.7618,19.7384,19.7442,45100.0
2007-02-23 11:50:00,33.74,33.76,33.73,33.75,41400.0,19.7442,19.7559,19.7384,19.7501,41400.0
2007-02-23 12:00:00,33.74,33.75,33.69,33.69,51600.0,19.7442,19.7501,19.715,19.715,51600.0
2007-02-23 12:10:00,33.68,33.69,33.64,33.69,48200.0,19.7091,19.715,19.6857,19.715,48200.0
2007-02-23 12:20:00,33.69,33.7,33.68,33.7,36900.0,19.715,19.7208,19.7091,19.7208,36900.0
2007-02-23 12:30:00,33.69,33.72,33.69,33.69,64300.0,19.715,19.7325,19.715,19.715,64300.0
2007-02-23 12:40:00,33.69,33.69,33.65,33.66,45200.0,19.715,19.715,19.6915,19.6974,45200.0
2007-02-23 12:50:00,33.66,33.68,33.66,33.68,33100.0,19.6974,19.7091,19.6974,19.7091,33100.0
2007-02-23 13:00:00,33.67,33.73,33.67,33.73,50000.0,19.7032,19.7384,19.7032,19.7384,50000.0
2007-02-23 13:10:00,33.73,33.76,33.73,33.75,36600.0,19.7384,19.7559,19.7384,19.7501,36600.0
2007-02-23 13:20:00,33.75,33.78,33.75,33.75,39100.0,19.7501,19.7676,19.7501,19.7501,39100.0
2007-02-23 13:30:00,33.76,33.76,33.75,33.75,32400.0,19.7559,19.7559,19.7501,19.7501,32400.0
2007-02-23 13:40:00,33.75,33.76,33.69,33.69,88300.0,19.7501,19.7559,19.715,19.715,88300.0
2007-02-23 13:50:00,33.7,33.73,33.69,33.72,33500.0,19.7208,19.7384,19.715,19.7325,33500.0
2007-02-23 14:00:00,33.73,33.74,33.72,33.74,32200.0,19.7384,19.7442,19.7325,19.7442,32200.0
2007-02-23 14:10:00,33.75,33.8,33.74,33.79,35500.0,19.7501,19.7793,19.7442,19.7735,35500.0
2007-02-23 14:20:00,33.79,33.79,33.74,33.75,40300.0,19.7735,19.7735,19.7442,19.7501,40300.0
2007-02-23 14:30:00,33.74,33.78,33.74,33.77,34000.0,19.7442,19.7676,19.7442,19.7618,34000.0
2007-02-23 14:40:00,33.77,33.77,33.72,33.75,41700.0,19.7618,19.7618,19.7325,19.7501,41700.0
2007-02-23 14:50:00,33.74,33.75,33.74,33.74,26200.0,19.7442,19.7501,19.7442,19.7442,26200.0
2007-02-23 15:00:00,33.75,33.75,33.73,33.74,39100.0,19.7501,19.7501,19.7384,19.7442,39100.0
2007-02-23 15:10:00,33.74,33.75,33.72,33.75,61200.0,19.7442,19.7501,19.7325,19.7501,61200.0
2007-02-23 15:20:00,33.75,33.77,33.74,33.77,46700.0,19.7501,19.7618,19.7442,19.7618,46700.0
2007-02-23 15:30:00,33.77,33.77,33.73,33.76,74700.0,19.7618,19.7618,19.7384,19.7559,74700.0
2007-02-23 15:40:00,33.76,33.78,33.73,33.76,135200.0,19.7559,19.7676,19.7384,19.7559,135200.0
2007-02-23 15:50:00,33.76,33.79,33.75,33.76,151500.0,19.7559,19.7735,19.7501,19.7559,151500.0
2007-02-26 09:30:00,33.75,33.85,33.67,33.68,112300.0,19.7501,19.8086,19.7032,19.7091,112300.0
2007-02-26 09:40:00,33.67,33.67,33.62,33.65,72500.0,19.7032,19.7032,19.674,19.6915,72500.0
2007-02-26 09:50:00,33.65,33.68,33.56,33.58,58400.0,19.6915,19.7091,19.6389,19.6506,58400.0
2007-02-26 10:00:00,33.57,33.64,33.52,33.55,92900.0,19.6447,19.6857,19.6155,19.633,92900.0
2007-02-26 10:10:00,33.55,33.56,33.48,33.49,68900.0,19.633,19.6389,19.5921,19.5979,68900.0
2007-02-26 10:20:00,33.49,33.5,33.35,33.43,120000.0,19.5979,19.6038,19.516,19.5628,120000.0
2007-02-26 10:30:00,33.42,33.46,33.42,33.44,112700.0,19.557,19.5804,19.557,19.5687,112700.0
2007-02-26 10:40:00,33.44,33.47,33.43,33.46,34800.0,19.5687,19.5862,19.5628,19.5804,34800.0
2007-02-26 10:50:00,33.47,33.51,33.46,33.5,29500.0,19.5862,19.6096,19.5804,19.6038,29500.0
2007-02-26 11:00:00,33.5,33.54,33.5,33.52,40400.0,19.6038,19.6272,19.6038,19.6155,40400.0
2007-02-26 11:10:00,33.51,33.56,33.5,33.56,70400.0,19.6096,19.6389,19.6038,19.6389,70400.0
2007-02-26 11:20:00,33.56,33.59,33.55,33.57,96500.0,19.6389,19.6564,19.633,19.6447,96500.0
2007-02-26 11:30:00,33.58,33.62,33.57,33.62,93100.0,19.6506,19.674,19.6447,19.674,93100.0
2007-02-26 11:40:00,33.62,33.63,33.56,33.56,60300.0,19.674,19.6798,19.6389,19.6389,60300.0
2007-02-26 11:50:00,33.56,33.57,33.51,33.54,194400.0,19.6389,19.6447,19.6096,19.6272,194400.0
2007-02-26 12:00:00,33.55,33.56,33.51,33.55,65100.0,19.633,19.6389,19.6096,19.633,65100.0
2007-02-26 12:10:00,33.55,33.56,33.53,33.53,46900.0,19.633,19.6389,19.6213,19.6213,46900.0
2007-02-26 12:20:00,33.53,33.55,33.49,33.51,47600.0,19.6213,19.633,19.5979,19.6096,47600.0
2007-02-26 12:30:00,33.5,33.52,33.49,33.52,35500.0,19.6038,19.6155,19.5979,19.6155,35500.0
2007-02-26 12:40:00,33.51,33.52,33.45,33.46,30400.0,19.6096,19.6155,19.5745,19.5804,30400.0
2007-02-26 12:50:00,33.47,33.5,33.46,33.5,29500.0,19.5862,19.6038,19.5804,19.6038,29500.0
2007-02-26 13:00:00,33.51,33.55,33.5,33.54,23300.0,19.6096,19.633,19.6038,19.6272,23300.0
2007-02-26 13:10:00,33.55,33.57,33.52,33.53,34500.0,19.633,19.6447,19.6155,19.6213,34500.0
2007-02-26 13:20:00,33.52,33.56,33.52,33.55,28300.0,19.6155,19.6389,19.6155,19.633,28300.0
2007-02-26 13:30:00,33.56,33.56,33.54,33.55,50400.0,19.6389,19.6389,19.6272,19.633,50400.0
2007-02-26 13:40:00,33.55,33.56,33.53,33.54,43300.0,19.633,19.6389,19.6213,19.6272,43300.0
2007-02-26 13:50:00,33.55,33.55,33.53,33.54,41900.0,19.633,19.633,19.6213,19.6272,41900.0
2007-02-26 14:00:00,33.54,33.56,33.53,33.55,31600.0,19.6272,19.6389,19.6213,19.633,31600.0
2007-02-26 14:10:00,33.54,33.57,33.54,33.56,25100.0,19.6272,19.6447,19.6272,19.6389,25100.0
2007-02-26 14:20:00,33.56,33.58,33.55,33.56,39200.0,19.6389,19.6506,19.633,19.6389,39200.0
2007-02-26 14:30:00,33.55,33.59,33.53,33.57,31400.0,19.633,19.6564,19.6213,19.6447,31400.0
2007-02-26 14:40:00,33.57,33.57,33.53,33.54,39700.0,19.6447,19.6447,19.6213,19.6272,39700.0
2007-02-26 14:50:00,33.54,33.55,33.53,33.55,23400.0,19.6272,19.633,19.6213,19.633,23400.0
2007-02-26 15:00:00,33.54,33.56,33.54,33.55,31600.0,19.6272,19.6389,19.6272,19.633,31600.0
2007-02-26 15:10:00,33.55,33.55,33.54,33.55,33100.0,19.633,19.633,19.6272,19.633,33100.0
2007-02-26 15:20:00,33.54,33.55,33.52,33.52,54600.0,19.6272,19.633,19.6155,19.6155,54600.0
2007-02-26 15:30:00,33.52,33.55,33.52,33.54,61800.0,19.6155,19.633,19.6155,19.6272,61800.0
2007-02-26 15:40:00,33.54,33.63,33.53,33.6,130400.0,19.6272,19.6798,19.6213,19.6623,130400.0
2007-02-26 15:50:00,33.6,33.62,33.58,33.59,143200.0,19.6623,19.674,19.6506,19.6564,143200.0
2007-02-27 09:30:00,33.45,33.46,33.23,33.4,134900.0,19.5745,19.5804,19.4458,19.5452,134900.0
2007-02-27 09:40:00,33.39,33.5,33.33,33.47,75800.0,19.5394,19.6038,19.5043,19.5862,75800.0
2007-02-27 09:50:00,33.47,33.55,33.4,33.53,81300.0,19.5862,19.633,19.5452,19.6213,81300.0
2007-02-27 10:00:00,33.54,33.59,33.44,33.57,65800.0,19.6272,19.6564,19.5687,19.6447,65800.0
2007-02-27 10:10:00,33.57,33.57,33.41,33.48,43300.0,19.6447,19.6447,19.5511,19.5921,43300.0
2007-02-27 10:20:00,33.49,33.54,33.46,33.5,35700.0,19.5979,19.6272,19.5804,19.6038,35700.0
2007-02-27 10:30:00,33.51,33.57,33.49,33.49,57500.0,19.6096,19.6447,19.5979,19.5979,57500.0
2007-02-27 10:40:00,33.5,33.57,33.46,33.53,53700.0,19.6038,19.6447,19.5804,19.6213,53700.0
2007-02-27 10:50:00,33.53,33.56,33.47,33.47,45300.0,19.6213,19.6389,19.5862,19.5862,45300.0
2007-02-27 11:00:00,33.47,33.48,33.39,33.4,43000.0,19.5862,19.5921,19.5394,19.5452,43000.0
2007-02-27 11:10:00,33.39,33.41,33.34,33.37,63400.0,19.5394,19.5511,19.5101,19.5277,63400.0
2007-02-27 11:20:00,33.38,33.4,33.36,33.38,31200.0,19.5335,19.5452,19.5218,19.5335,31200.0
2007-02-27 11:30:00,33.38,33.51,33.38,33.5,157000.0,19.5335,19.6096,19.5335,19.6038,157000.0
2007-02-27 11:40:00,33.51,33.53,33.49,33.49,103000.0,19.6096,19.6213,19.5979,19.5979,103000.0
2007-02-27 11:50:00,33.49,33.5,33.41,33.41,42000.0,19.5979,19.6038,19.5511,19.5511,42000.0
2007-02-27 12:00:00,33.42,33.42,33.37,33.39,632800.0,19.557,19.557,19.5277,19.5394,632800.0
2007-02-27 12:10:00,33.38,33.38,33.28,33.34,33800.0,19.5335,19.5335,19.475,19.5101,33800.0
2007-02-27 12:20:00,33.34,33.39,33.31,33.39,26000.0,19.5101,19.5394,19.4926,19.5394,26000.0
2007-02-27 12:30:00,33.38,33.4,33.35,33.39,140200.0,19.5335,19.5452,19.516,19.5394,140200.0
2007-02-27 12:40:00,33.4,33.4,33.28,33.3,55800.0,19.5452,19.5452,19.475,19.4867,55800.0
2007-02-27 12:50:00,33.29,33.33,33.23,33.28,32500.0,19.4809,19.5043,19.4458,19.475,32500.0
2007-02-27 13:00:00,33.28,33.39,33.28,33.32,42100.0,19.475,19.5394,19.475,19.4984,42100.0
2007-02-27 13:10:00,33.32,33.32,33.17,33.24,79400.0,19.4984,19.4984,19.4107,19.4516,79400.0
2007-02-27 13:20:00,33.25,33.25,33.18,33.18,55500.0,19.4575,19.4575,19.4165,19.4165,55500.0
2007-02-27 13:30:00,33.17,33.22,33.16,33.2,42600.0,19.4107,19.4399,19.4048,19.4282,42600.0
2007-02-27 13:40:00,33.2,33.25,33.19,33.25,57100.0,19.4282,19.4575,19.4224,19.4575,57100.0
2007-02-27 13:50:00,33.25,33.26,33.19,33.21,48800.0,19.4575,19.4633,19.4224,19.4341,48800.0
2007-02-27 14:00:00,33.21,33.22,33.01,33.01,117800.0,19.4341,19.4399,19.317,19.317,117800.0
2007-02-27 14:10:00,33.01,33.07,32.9,32.97,137300.0,19.317,19.3521,19.2527,19.2936,137300.0
2007-02-27 14:20:00,32.98,33.04,32.78,32.8,90700.0,19.2995,19.3346,19.1824,19.1941,90700.0
2007-02-27 14:30:00,32.79,33.0,32.77,33.0,63700.0,19.1883,19.3112,19.1766,19.3112,63700.0
2007-02-27 14:40:00,32.99,33.02,32.83,32.86,130300.0,19.3053,19.3229,19.2117,19.2292,130300.0
2007-02-27 14:50:00,32.88,32.9,32.58,32.6,176200.0,19.241,19.2527,19.0654,19.0771,176200.0
2007-02-27 15:00:00,32.6,32.74,32.29,32.69,138200.0,19.0771,19.159,18.8957,19.1298,138200.0
2007-02-27 15:10:00,32.68,32.95,32.68,32.77,279500.0,19.1239,19.2819,19.1239,19.1766,279500.0
2007-02-27 15:20:00,32.76,32.95,32.75,32.81,177800.0,19.1707,19.2819,19.1649,19.2,177800.0
2007-02-27 15:30:00,32.8,32.83,32.64,32.69,125100.0,19.1941,19.2117,19.1005,19.1298,125100.0
2007-02-27 15:40:00,32.7,32.7,32.5,32.57,177100.0,19.1356,19.1356,19.0186,19.0595,177100.0
2007-02-27 15:50:00,32.58,32.78,32.5,32.63,189900.0,19.0654,19.1824,19.0186,19.0947,189900.0
2007-02-28 09:30:00,32.56,32.94,32.46,32.88,112800.0,19.0537,19.2761,18.9952,19.241,112800.0
2007-02-28 09:40:00,32.88,32.92,32.6,32.7,73900.0,19.241,19.2644,19.0771,19.1356,73900.0
2007-02-28 09:50:00,32.7,32.88,32.55,32.78,94800.0,19.1356,19.241,19.0478,19.1824,94800.0
2007-02-28 10:00:00,32.76,32.88,32.6,32.69,111300.0,19.1707,19.241,19.0771,19.1298,111300.0
2007-02-28 10:10:00,32.7,32.8,32.65,32.74,83600.0,19.1356,19.1941,19.1064,19.159,83600.0
2007-02-28 10:20:00,32.79,32.94,32.69,32.94,90900.0,19.1883,19.2761,19.1298,19.2761,90900.0
2007-02-28 10:30:00,32.87,32.99,32.8,32.87,68800.0,19.2351,19.3053,19.1941,19.2351,68800.0
2007-02-28 10:40:00,32.87,33.04,32.84,32.88,88100.0,19.2351,19.3346,19.2175,19.241,88100.0
2007-02-28 10:50:00,33.02,33.09,32.91,33.09,91500.0,19.3229,19.3638,19.2585,19.3638,91500.0
2007-02-28 11:00:00,33.05,33.1,33.0,33.08,51400.0,19.3404,19.3697,19.3112,19.358,51400.0
2007-02-28 11:10:00,33.09,33.13,33.05,33.13,50500.0,19.3638,19.3872,19.3404,19.3872,50500.0
2007-02-28 11:20:00,33.13,33.18,33.11,33.14,100900.0,19.3872,19.4165,19.3755,19.3931,100900.0
2007-02-28 11:30:00,33.13,33.16,33.11,33.12,94000.0,19.3872,19.4048,19.3755,19.3814,94000.0
2007-02-28 11:40:00,33.12,33.12,33.0,33.0,82200.0,19.3814,19.3814,19.3112,19.3112,82200.0
2007-02-28 11:50:00,33.0,33.06,33.0,33.05,51000.0,19.3112,19.3463,19.3112,19.3404,51000.0
2007-02-28 12:00:00,33.06,33.09,32.99,33.09,88200.0,19.3463,19.3638,19.3053,19.3638,88200.0
2007-02-28 12:10:00,33.09,33.13,33.03,33.04,60500.0,19.3638,19.3872,19.3287,19.3346,60500.0
2007-02-28 12:20:00,33.03,33.09,33.02,33.03,62900.0,19.3287,19.3638,19.3229,19.3287,62900.0
2007-02-28 12:30:00,33.04,33.06,33.02,33.03,37200.0,19.3346,19.3463,19.3229,19.3287,37200.0
2007-02-28 12:40:00,33.03,33.13,33.03,33.09,50600.0,19.3287,19.3872,19.3287,19.3638,50600.0
2007-02-28 12:50:00,33.1,33.11,32.85,33.03,269200.0,19.3697,19.3755,19.2234,19.3287,269200.0
2007-02-28 13:00:00,33.03,33.05,33.0,33.04,49700.0,19.3287,19.3404,19.3112,19.3346,49700.0
2007-02-28 13:10:00,33.04,33.05,33.0,33.04,35400.0,19.3346,19.3404,19.3112,19.3346,35400.0
2007-02-28 13:20:00,33.04,33.15,33.04,33.13,45100.0,19.3346,19.399,19.3346,19.3872,45100.0
2007-02-28 13:30:00,33.13,33.14,33.08,33.09,49200.0,19.3872,19.3931,19.358,19.3638,49200.0
2007-02-28 13:40:00,33.09,33.1,33.06,33.06,39200.0,19.3638,19.3697,19.3463,19.3463,39200.0
2007-02-28 13:50:00,33.06,33.08,33.01,33.03,82300.0,19.3463,19.358,19.317,19.3287,82300.0
2007-02-28 14:00:00,33.03,33.09,33.02,33.07,59100.0,19.3287,19.3638,19.3229,19.3521,59100.0
2007-02-28 14:10:00,33.07,33.07,32.9,32.91,70200.0,19.3521,19.3521,19.2527,19.2585,70200.0
2007-02-28 14:20:00,32.91,32.91,32.86,32.86,60700.0,19.2585,19.2585,19.2292,19.2292,60700.0
2007-02-28 14:30:00,32.88,32.93,32.87,32.89,41200.0,19.241,19.2702,19.2351,19.2468,41200.0
2007-02-28 14:40:00,32.9,33.0,32.89,32.97,40100.0,19.2527,19.3112,19.2468,19.2936,40100.0
2007-02-28 14:50:00,32.98,33.0,32.92,32.98,34600.0,19.2995,19.3112,19.2644,19.2995,34600.0
2007-02-28 15:00:00,32.98,32.99,32.9,32.95,60400.0,19.2995,19.3053,19.2527,19.2819,60400.0
2007-02-28 15:10:00,32.95,33.09,32.95,33.09,56400.0,19.2819,19.3638,19.2819,19.3638,56400.0
2007-02-28 15:20:00,33.09,33.09,33.03,33.03,43900.0,19.3638,19.3638,19.3287,19.3287,43900.0
2007-02-28 15:30:00,33.04,33.08,33.01,33.02,51900.0,19.3346,19.358,19.317,19.3229,51900.0
2007-02-28 15:40:00,33.02,33.06,32.92,32.92,85700.0,19.3229,19.3463,19.2644,19.2644,85700.0
2007-02-28 15:50:00,32.92,32.97,32.92,32.95,101800.0,19.2644,19.2936,19.2644,19.2819,101800.0
2007-03-01 09:30:00,32.6,32.65,32.2,32.43,107800.0,19.0771,19.1064,18.843,18.9776,107800.0
2007-03-01 09:40:00,32.45,32.54,32.4,32.44,58500.0,18.9893,19.042,18.9601,18.9835,58500.0
2007-03-01 09:50:00,32.46,32.65,32.4,32.61,73300.0,18.9952,19.1064,18.9601,19.083,73300.0
2007-03-01 10:00:00,32.61,32.85,32.56,32.71,116500.0,19.083,19.2234,19.0537,19.1415,116500.0
2007-03-01 10:10:00,32.78,32.84,32.62,32.81,63100.0,19.1824,19.2175,19.0888,19.2,63100.0
2007-03-01 10:20:00,32.81,32.88,32.6,32.83,73400.0,19.2,19.241,19.0771,19.2117,73400.0
2007-03-01 10:30:00,32.78,32.88,32.68,32.71,48000.0,19.1824,19.241,19.1239,19.1415,48000.0
2007-03-01 10:40:00,32.71,32.84,32.7,32.79,58500.0,19.1415,19.2175,19.1356,19.1883,58500.0
2007-03-01 10:50:00,32.78,32.96,32.67,32.87,82900.0,19.1824,19.2878,19.1181,19.2351,82900.0
2007-03-01 11:00:00,32.87,32.95,32.75,32.91,135300.0,19.2351,19.2819,19.1649,19.2585,135300.0
2007-03-01 11:10:00,32.91,32.92,32.73,32.84,145000.0,19.2585,19.2644,19.1532,19.2175,145000.0
2007-03-01 11:20:00,32.84,32.86,32.74,32.75,111300.0,19.2175,19.2292,19.159,19.1649,111300.0
2007-03-01 11:30:00,32.76,32.83,32.65,32.66,114000.0,19.1707,19.2117,19.1064,19.1122,114000.0
2007-03-01 11:40:00,32.67,32.7,32.6,32.66,107600.0,19.1181,19.1356,19.0771,19.1122,107600.0
2007-03-01 11:50:00,32.67,32.68,32.6,32.61,70700.0,19.1181,19.1239,19.0771,19.083,70700.0
2007-03-01 12:00:00,32.61,32.68,32.6,32.67,33300.0,19.083,19.1239,19.0771,19.1181,33300.0
2007-03-01 12:10:00,32.67,32.72,32.66,32.67,45400.0,19.1181,19.1473,19.1122,19.1181,45400.0
2007-03-01 12:20:00,32.67,32.74,32.65,32.74,52200.0,19.1181,19.159,19.1064,19.159,52200.0
2007-03-01 12:30:00,32.75,32.77,32.73,32.73,48100.0,19.1649,19.1766,19.1532,19.1532,48100.0
2007-03-01 12:40:00,32.74,32.8,32.74,32.8,25400.0,19.159,19.1941,19.159,19.1941,25400.0
2007-03-01 12:50:00,32.8,32.8,32.77,32.77,25600.0,19.1941,19.1941,19.1766,19.1766,25600.0
2007-03-01 13:00:00,32.78,32.78,32.75,32.76,22700.0,19.1824,19.1824,19.1649,19.1707,22700.0
2007-03-01 13:10:00,32.76,32.77,32.72,32.73,17800.0,19.1707,19.1766,19.1473,19.1532,17800.0
2007-03-01 13:20:00,32.72,32.75,32.72,32.72,22200.0,19.1473,19.1649,19.1473,19.1473,22200.0
2007-03-01 13:30:00,32.73,32.75,32.66,32.66,48500.0,19.1532,19.1649,19.1122,19.1122,48500.0
2007-03-01 13:40:00,32.66,32.68,32.65,32.67,46300.0,19.1122,19.1239,19.1064,19.1181,46300.0
2007-03-01 13:50:00,32.66,32.74,32.66,32.74,36900.0,19.1122,19.159,19.1122,19.159,36900.0
2007-03-01 14:00:00,32.75,32.83,32.74,32.76,48100.0,19.1649,19.2117,19.159,19.1707,48100.0
2007-03-01 14:10:00,32.77,32.77,32.69,32.7,59800.0,19.1766,19.1766,19.1298,19.1356,59800.0
2007-03-01 14:20:00,32.7,32.74,32.65,32.7,84600.0,19.1356,19.159,19.1064,19.1356,84600.0
2007-03-01 14:30:00,32.7,32.78,32.69,32.77,52200.0,19.1356,19.1824,19.1298,19.1766,52200.0
2007-03-01 14:40:00,32.77,32.8,32.74,32.8,45800.0,19.1766,19.1941,19.159,19.1941,45800.0
2007-03-01 14:50:00,32.81,32.85,32.81,32.84,42500.0,19.2,19.2234,19.2,19.2175,42500.0
2007-03-01 15:00:00,32.84,32.85,32.78,32.79,49300.0,19.2175,19.2234,19.1824,19.1883,49300.0
2007-03-01 15:10:00,32.78,32.8,32.73,32.74,41900.0,19.1824,19.1941,19.1532,19.159,41900.0
2007-03-01 15:20:00,32.73,32.73,32.56,32.62,102100.0,19.1532,19.1532,19.0537,19.0888,102100.0
2007-03-01 15:30:00,32.63,32.68,32.62,32.67,67000.0,19.0947,19.1239,19.0888,19.1181,67000.0
2007-03-01 15:40:00,32.68,32.73,32.67,32.7,74700.0,19.1239,19.1532,19.1181,19.1356,74700.0
2007-03-01 15:50:00,32.7,32.71,32.67,32.7,85800.0,19.1356,19.1415,19.1181,19.1356,85800.0
2007-03-02 09:30:00,32.68,32.68,32.2,32.48,144800.0,19.1239,19.1239,18.843,19.0069,144800.0
2007-03-02 09:40:00,32.51,32.65,32.44,32.44,123300.0,19.0244,19.1064,18.9835,18.9835,123300.0
2007-03-02 09:50:00,32.44,32.52,32.26,32.29,104900.0,18.9835,19.0303,18.8781,18.8957,104900.0
2007-03-02 10:00:00,32.29,32.33,32.19,32.31,139100.0,18.8957,18.9191,18.8372,18.9074,139100.0
2007-03-02 10:10:00,32.31,32.46,32.31,32.44,89100.0,18.9074,18.9952,18.9074,18.9835,89100.0
2007-03-02 10:20:00,32.44,32.45,32.33,32.36,118700.0,18.9835,18.9893,18.9191,18.9367,118700.0
2007-03-02 10:30:00,32.35,32.45,32.3,32.44,101700.0,18.9308,18.9893,18.9015,18.9835,101700.0
2007-03-02 10:40:00,32.45,32.6,32.45,32.56,62700.0,18.9893,19.0771,18.9893,19.0537,62700.0
2007-03-02 10:50:00,32.54,32.6,32.45,32.46,75300.0,19.042,19.0771,18.9893,18.9952,75300.0
2007-03-02 11:00:00,32.46,32.5,32.34,32.49,57500.0,18.9952,19.0186,18.9249,19.0127,57500.0
2007-03-02 11:10:00,32.49,32.5,32.36,32.43,89400.0,19.0127,19.0186,18.9367,18.9776,89400.0
2007-03-02 11:20:00,32.43,32.44,32.33,32.4,82100.0,18.9776,18.9835,18.9191,18.9601,82100.0
2007-03-02 11:30:00,32.39,32.43,32.15,32.27,101300.0,18.9542,18.9776,18.8138,18.884,101300.0
2007-03-02 11:40:00,32.26,32.29,32.16,32.23,59800.0,18.8781,18.8957,18.8196,18.8606,59800.0
2007-03-02 11:50:00,32.22,32.23,32.1,32.13,101500.0,18.8547,18.8606,18.7845,18.8021,101500.0
2007-03-02 12:00:00,32.13,32.23,32.12,32.18,116300.0,18.8021,18.8606,18.7962,18.8313,116300.0
2007-03-02 12:10:00,32.17,32.18,32.08,32.1,89500.0,18.8255,18.8313,18.7728,18.7845,89500.0
2007-03-02 12:20:00,32.08,32.15,32.03,32.04,109700.0,18.7728,18.8138,18.7435,18.7494,109700.0
2007-03-02 12:30:00,32.04,32.05,31.9,31.94,164200.0,18.7494,18.7552,18.6675,18.6909,164200.0
2007-03-02 12:40:00,31.94,32.02,31.88,31.98,140800.0,18.6909,18.7377,18.6558,18.7143,140800.0
2007-03-02 12:50:00,32.0,32.05,31.95,32.01,113000.0,18.726,18.7552,18.6967,18.7318,113000.0
2007-03-02 13:00:00,32.01,32.14,32.0,32.09,69900.0,18.7318,18.8079,18.726,18.7787,69900.0
2007-03-02 13:10:00,32.1,32.17,32.05,32.14,58200.0,18.7845,18.8255,18.7552,18.8079,58200.0
2007-03-02 13:20:00,32.14,32.15,31.96,32.01,100300.0,18.8079,18.8138,18.7026,18.7318,100300.0
2007-03-02 13:30:00,32.01,32.11,31.9,32.1,59700.0,18.7318,18.7904,18.6675,18.7845,59700.0
2007-03-02 13:40:00,32.1,32.13,32.03,32.13,49400.0,18.7845,18.8021,18.7435,18.8021,49400.0
2007-03-02 13:50:00,32.13,32.14,32.05,32.1,60900.0,18.8021,18.8079,18.7552,18.7845,60900.0
2007-03-02 14:00:00,32.1,32.14,32.03,32.14,159700.0,18.7845,18.8079,18.7435,18.8079,159700.0
2007-03-02 14:10:00,32.14,32.15,32.04,32.1,91800.0,18.8079,18.8138,18.7494,18.7845,91800.0
2007-03-02 14:20:00,32.1,32.12,32.05,32.1,64100.0,18.7845,18.7962,18.7552,18.7845,64100.0
2007-03-02 14:30:00,32.1,32.15,32.08,32.15,67900.0,18.7845,18.8138,18.7728,18.8138,67900.0
2007-03-02 14:40:00,32.15,32.17,32.08,32.15,93000.0,18.8138,18.8255,18.7728,18.8138,93000.0
2007-03-02 14:50:00,32.14,32.19,32.1,32.14,106400.0,18.8079,18.8372,18.7845,18.8079,106400.0
2007-03-02 15:00:00,32.15,32.21,32.13,32.17,92600.0,18.8138,18.8489,18.8021,18.8255,92600.0
2007-03-02 15:10:00,32.16,32.19,32.14,32.15,111400.0,18.8196,18.8372,18.8079,18.8138,111400.0
2007-03-02 15:20:00,32.15,32.17,32.14,32.16,81300.0,18.8138,18.8255,18.8079,18.8196,81300.0
2007-03-02 15:30:00,32.16,32.17,32.14,32.15,180700.0,18.8196,18.8255,18.8079,18.8138,180700.0
2007-03-02 15:40:00,32.15,32.17,32.03,32.06,163200.0,18.8138,18.8255,18.7435,18.7611,163200.0
2007-03-02 15:50:00,32.06,32.07,32.0,32.01,167000.0,18.7611,18.7669,18.726,18.7318,167000.0
2007-03-05 09:30:00,32.0,32.24,31.9,32.03,140500.0,18.726,18.8664,18.6675,18.7435,140500.0
2007-03-05 09:40:00,32.02,32.1,31.91,31.98,68500.0,18.7377,18.7845,18.6733,18.7143,68500.0
2007-03-05 09:50:00,31.98,32.0,31.9,32.0,53500.0,18.7143,18.726,18.6675,18.726,53500.0
2007-03-05 10:00:00,31.99,31.99,31.78,31.95,91200.0,18.7201,18.7201,18.5972,18.6967,91200.0
2007-03-05 10:10:00,31.97,32.15,31.95,32.1,109600.0,18.7084,18.8138,18.6967,18.7845,109600.0
2007-03-05 10:20:00,32.13,32.14,31.98,32.1,99000.0,18.8021,18.8079,18.7143,18.7845,99000.0
2007-03-05 10:30:00,32.1,32.11,32.02,32.05,30000.0,18.7845,18.7904,18.7377,18.7552,30000.0
2007-03-05 10:40:00,32.04,32.11,32.04,32.05,42700.0,18.7494,18.7904,18.7494,18.7552,42700.0
2007-03-05 10:50:00,32.05,32.16,32.04,32.16,49100.0,18.7552,18.8196,18.7494,18.8196,49100.0
2007-03-05 11:00:00,32.16,32.19,32.04,32.1,79100.0,18.8196,18.8372,18.7494,18.7845,79100.0
2007-03-05 11:10:00,32.1,32.14,32.06,32.06,46100.0,18.7845,18.8079,18.7611,18.7611,46100.0
2007-03-05 11:20:00,32.07,32.08,31.98,32.01,67500.0,18.7669,18.7728,18.7143,18.7318,67500.0
2007-03-05 11:30:00,32.0,32.03,31.97,32.0,33400.0,18.726,18.7435,18.7084,18.726,33400.0
2007-03-05 11:40:00,32.0,32.01,31.92,32.0,51900.0,18.726,18.7318,18.6792,18.726,51900.0
2007-03-05 11:50:00,32.0,32.01,31.92,31.94,33700.0,18.726,18.7318,18.6792,18.6909,33700.0
2007-03-05 12:00:00,31.94,32.0,31.92,32.0,50700.0,18.6909,18.726,18.6792,18.726,50700.0
2007-03-05 12:10:00,32.0,32.01,31.94,31.95,48700.0,18.726,18.7318,18.6909,18.6967,48700.0
2007-03-05 12:20:00,31.95,32.0,31.95,31.96,42800.0,18.6967,18.726,18.6967,18.7026,42800.0
2007-03-05 12:30:00,31.97,31.97,31.85,31.86,49400.0,18.7084,18.7084,18.6382,18.6441,49400.0
2007-03-05 12:40:00,31.86,32.0,31.86,31.99,36300.0,18.6441,18.726,18.6441,18.7201,36300.0
2007-03-05 12:50:00,32.0,32.0,31.94,31.95,62600.0,18.726,18.726,18.6909,18.6967,62600.0
2007-03-05 13:00:00,31.95,31.99,31.94,31.96,35800.0,18.6967,18.7201,18.6909,18.7026,35800.0
2007-03-05 13:10:00,31.96,31.99,31.92,31.94,54800.0,18.7026,18.7201,18.6792,18.6909,54800.0
2007-03-05 13:20:00,31.94,31.95,31.86,31.91,53600.0,18.6909,18.6967,18.6441,18.6733,53600.0
2007-03-05 13:30:00,31.91,31.96,31.91,31.95,152500.0,18.6733,18.7026,18.6733,18.6967,152500.0
2007-03-05 13:40:00,31.95,31.97,31.93,31.94,103700.0,18.6967,18.7084,18.685,18.6909,103700.0
2007-03-05 13:50:00,31.93,31.96,31.9,31.9,57100.0,18.685,18.7026,18.6675,18.6675,57100.0
2007-03-05 14:00:00,31.9,31.94,31.85,31.89,174000.0,18.6675,18.6909,18.6382,18.6616,174000.0
2007-03-05 14:10:00,31.9,31.91,31.82,31.83,56900.0,18.6675,18.6733,18.6207,18.6265,56900.0
2007-03-05 14:20:00,31.83,31.85,31.78,31.8,92200.0,18.6265,18.6382,18.5972,18.6089,92200.0
2007-03-05 14:30:00,31.8,31.82,31.77,31.78,98300.0,18.6089,18.6207,18.5914,18.5972,98300.0
2007-03-05 14:40:00,31.78,31.89,31.77,31.88,49700.0,18.5972,18.6616,18.5914,18.6558,49700.0
2007-03-05 14:50:00,31.87,31.88,31.8,31.85,56200.0,18.6499,18.6558,18.6089,18.6382,56200.0
2007-03-05 15:00:00,31.86,31.86,31.76,31.8,97400.0,18.6441,18.6441,18.5855,18.6089,97400.0
2007-03-05 15:10:00,31.81,31.84,31.73,31.83,102200.0,18.6148,18.6324,18.568,18.6265,102200.0
2007-03-05 15:20:00,31.84,31.94,31.83,31.89,81100.0,18.6324,18.6909,18.6265,18.6616,81100.0
2007-03-05 15:30:00,31.88,31.92,31.85,31.88,74600.0,18.6558,18.6792,18.6382,18.6558,74600.0
2007-03-05 15:40:00,31.87,31.89,31.81,31.85,66500.0,18.6499,18.6616,18.6148,18.6382,66500.0
2007-03-05 15:50:00,31.85,31.86,31.75,31.78,109100.0,18.6382,18.6441,18.5797,18.5972,109100.0
2007-03-06 09:30:00,31.92,32.04,31.81,31.95,71500.0,18.6792,18.7494,18.6148,18.6967,71500.0
2007-03-06 09:40:00,31.95,32.0,31.88,31.88,58600.0,18.6967,18.726,18.6558,18.6558,58600.0
2007-03-06 09:50:00,31.88,31.94,31.8,31.86,65400.0,18.6558,18.6909,18.6089,18.6441,65400.0
2007-03-06 10:00:00,31.87,31.91,31.72,31.76,107800.0,18.6499,18.6733,18.5621,18.5855,107800.0
2007-03-06 10:10:00,31.76,31.82,31.7,31.78,72600.0,18.5855,18.6207,18.5504,18.5972,72600.0
2007-03-06 10:20:00,31.76,31.76,31.62,31.64,177600.0,18.5855,18.5855,18.5036,18.5153,177600.0
2007-03-06 10:30:00,31.63,31.67,31.58,31.67,117100.0,18.5095,18.5329,18.4802,18.5329,117100.0
2007-03-06 10:40:00,31.66,31.7,31.63,31.64,98100.0,18.527,18.5504,18.5095,18.5153,98100.0
2007-03-06 10:50:00,31.64,31.78,31.63,31.71,61200.0,18.5153,18.5972,18.5095,18.5563,61200.0
2007-03-06 11:00:00,31.7,31.74,31.7,31.71,60300.0,18.5504,18.5738,18.5504,18.5563,60300.0
2007-03-06 11:10:00,31.71,31.75,31.7,31.75,83300.0,18.5563,18.5797,18.5504,18.5797,83300.0
2007-03-06 11:20:00,31.75,31.76,31.71,31.71,91300.0,18.5797,18.5855,18.5563,18.5563,91300.0
2007-03-06 11:30:00,31.71,31.81,31.67,31.68,164600.0,18.5563,18.6148,18.5329,18.5387,164600.0
2007-03-06 11:40:00,31.68,31.77,31.67,31.77,111000.0,18.5387,18.5914,18.5329,18.5914,111000.0
2007-03-06 11:50:00,31.78,31.81,31.75,31.81,70900.0,18.5972,18.6148,18.5797,18.6148,70900.0
2007-03-06 12:00:00,31.81,31.85,31.81,31.83,70200.0,18.6148,18.6382,18.6148,18.6265,70200.0
2007-03-06 12:10:00,31.83,31.85,31.81,31.83,74700.0,18.6265,18.6382,18.6148,18.6265,74700.0
2007-03-06 12:20:00,31.83,31.89,31.81,31.89,64100.0,18.6265,18.6616,18.6148,18.6616,64100.0
2007-03-06 12:30:00,31.88,31.92,31.87,31.89,56700.0,18.6558,18.6792,18.6499,18.6616,56700.0
2007-03-06 12:40:00,31.9,31.96,31.88,31.93,40000.0,18.6675,18.7026,18.6558,18.685,40000.0
2007-03-06 12:50:00,31.94,31.94,31.87,31.87,22000.0,18.6909,18.6909,18.6499,18.6499,22000.0
2007-03-06 13:00:00,31.87,31.95,31.86,31.91,131400.0,18.6499,18.6967,18.6441,18.6733,131400.0
2007-03-06 13:10:00,31.91,31.91,31.77,31.78,36000.0,18.6733,18.6733,18.5914,18.5972,36000.0
2007-03-06 13:20:00,31.77,31.83,31.77,31.8,31300.0,18.5914,18.6265,18.5914,18.6089,31300.0
2007-03-06 13:30:00,31.79,31.84,31.78,31.81,73400.0,18.6031,18.6324,18.5972,18.6148,73400.0
2007-03-06 13:40:00,31.81,31.84,31.8,31.81,99900.0,18.6148,18.6324,18.6089,18.6148,99900.0
2007-03-06 13:50:00,31.81,31.81,31.78,31.78,135100.0,18.6148,18.6148,18.5972,18.5972,135100.0
2007-03-06 14:00:00,31.79,31.79,31.75,31.75,91500.0,18.6031,18.6031,18.5797,18.5797,91500.0
2007-03-06 14:10:00,31.76,31.8,31.75,31.78,341100.0,18.5855,18.6089,18.5797,18.5972,341100.0
2007-03-06 14:20:00,31.79,31.79,31.71,31.74,116400.0,18.6031,18.6031,18.5563,18.5738,116400.0
2007-03-06 14:30:00,31.74,31.74,31.68,31.69,76200.0,18.5738,18.5738,18.5387,18.5446,76200.0
2007-03-06 14:40:00,31.69,31.7,31.66,31.66,105100.0,18.5446,18.5504,18.527,18.527,105100.0
2007-03-06 14:50:00,31.66,31.72,31.65,31.7,119500.0,18.527,18.5621,18.5212,18.5504,119500.0
2007-03-06 15:00:00,31.7,31.75,31.7,31.75,108900.0,18.5504,18.5797,18.5504,18.5797,108900.0
2007-03-06 15:10:00,31.75,31.75,31.73,31.74,78300.0,18.5797,18.5797,18.568,18.5738,78300.0
2007-03-06 15:20:00,31.74,31.74,31.73,31.73,62400.0,18.5738,18.5738,18.568,18.568,62400.0
2007-03-06 15:30:00,31.73,31.74,31.7,31.7,91500.0,18.568,18.5738,18.5504,18.5504,91500.0
2007-03-06 15:40:00,31.7,31.73,31.64,31.64,152700.0,18.5504,18.568,18.5153,18.5153,152700.0
2007-03-06 15:50:00,31.63,31.72,31.6,31.65,316000.0,18.5095,18.5621,18.4919,18.5212,316000.0
2007-03-07 09:30:00,31.67,31.81,31.59,31.72,67800.0,18.5329,18.6148,18.4861,18.5621,67800.0
2007-03-07 09:40:00,31.74,31.78,31.66,31.73,56100.0,18.5738,18.5972,18.527,18.568,56100.0
2007-03-07 09:50:00,31.75,31.77,31.68,31.71,36200.0,18.5797,18.5914,18.5387,18.5563,36200.0
2007-03-07 10:00:00,31.73,31.76,31.7,31.72,53700.0,18.568,18.5855,18.5504,18.5621,53700.0
2007-03-07 10:10:00,31.72,31.76,31.72,31.75,31000.0,18.5621,18.5855,18.5621,18.5797,31000.0
2007-03-07 10:20:00,31.75,31.76,31.7,31.75,38700.0,18.5797,18.5855,18.5504,18.5797,38700.0
2007-03-07 10:30:00,31.75,31.86,31.72,31.85,61900.0,18.5797,18.6441,18.5621,18.6382,61900.0
2007-03-07 10:40:00,31.86,31.86,31.79,31.8,103900.0,18.6441,18.6441,18.6031,18.6089,103900.0
2007-03-07 10:50:00,31.81,31.83,31.76,31.8,102500.0,18.6148,18.6265,18.5855,18.6089,102500.0
2007-03-07 11:00:00,31.8,31.8,31.75,31.79,62200.0,18.6089,18.6089,18.5797,18.6031,62200.0
2007-03-07 11:10:00,31.79,31.82,31.77,31.8,64500.0,18.6031,18.6207,18.5914,18.6089,64500.0
2007-03-07 11:20:00,31.79,31.8,31.75,31.76,52700.0,18.6031,18.6089,18.5797,18.5855,52700.0
2007-03-07 11:30:00,31.76,31.76,31.72,31.73,52100.0,18.5855,18.5855,18.5621,18.568,52100.0
2007-03-07 11:40:00,31.74,31.76,31.74,31.75,29000.0,18.5738,18.5855,18.5738,18.5797,29000.0
2007-03-07 11:50:00,31.75,31.75,31.74,31.74,22300.0,18.5797,18.5797,18.5738,18.5738,22300.0
2007-03-07 12:00:00,31.75,31.77,31.74,31.74,60200.0,18.5797,18.5914,18.5738,18.5738,60200.0
2007-03-07 12:10:00,31.74,31.75,31.72,31.73,17600.0,18.5738,18.5797,18.5621,18.568,17600.0
2007-03-07 12:20:00,31.73,31.75,31.71,31.74,26200.0,18.568,18.5797,18.5563,18.5738,26200.0
2007-03-07 12:30:00,31.75,31.77,31.74,31.75,135800.0,18.5797,18.5914,18.5738,18.5797,135800.0
2007-03-07 12:40:00,31.75,31.75,31.72,31.75,81900.0,18.5797,18.5797,18.5621,18.5797,81900.0
2007-03-07 12:50:00,31.74,31.76,31.73,31.75,35100.0,18.5738,18.5855,18.568,18.5797,35100.0
2007-03-07 13:00:00,31.75,31.77,31.72,31.77,25700.0,18.5797,18.5914,18.5621,18.5914,25700.0
2007-03-07 13:10:00,31.77,31.81,31.76,31.78,54900.0,18.5914,18.6148,18.5855,18.5972,54900.0
2007-03-07 13:20:00,31.78,31.82,31.77,31.8,41400.0,18.5972,18.6207,18.5914,18.6089,41400.0
2007-03-07 13:30:00,31.8,31.83,31.79,31.82,34500.0,18.6089,18.6265,18.6031,18.6207,34500.0
2007-03-07 13:40:00,31.82,31.82,31.76,31.79,75200.0,18.6207,18.6207,18.5855,18.6031,75200.0
2007-03-07 13:50:00,31.79,31.8,31.76,31.78,25900.0,18.6031,18.6089,18.5855,18.5972,25900.0
2007-03-07 14:00:00,31.77,31.79,31.72,31.76,54800.0,18.5914,18.6031,18.5621,18.5855,54800.0
2007-03-07 14:10:00,31.77,31.78,31.7,31.78,39800.0,18.5914,18.5972,18.5504,18.5972,39800.0
2007-03-07 14:20:00,31.78,31.81,31.74,31.77,33600.0,18.5972,18.6148,18.5738,18.5914,33600.0
2007-03-07 14:30:00,31.78,31.78,31.72,31.75,62100.0,18.5972,18.5972,18.5621,18.5797,62100.0
2007-03-07 14:40:00,31.75,31.79,31.73,31.74,28700.0,18.5797,18.6031,18.568,18.5738,28700.0
2007-03-07 14:50:00,31.73,31.78,31.71,31.73,81200.0,18.568,18.5972,18.5563,18.568,81200.0
2007-03-07 15:00:00,31.74,31.83,31.73,31.81,675100.0,18.5738,18.6265,18.568,18.6148,675100.0
2007-03-07 15:10:00,31.81,31.84,31.77,31.8,77400.0,18.6148,18.6324,18.5914,18.6089,77400.0
2007-03-07 15:20:00,31.81,31.82,31.73,31.8,205400.0,18.6148,18.6207,18.568,18.6089,205400.0
2007-03-07 15:30:00,31.79,31.82,31.77,31.82,172500.0,18.6031,18.6207,18.5914,18.6207,172500.0
2007-03-07 15:40:00,31.81,31.83,31.76,31.78,151000.0,18.6148,18.6265,18.5855,18.5972,151000.0
2007-03-07 15:50:00,31.79,31.8,31.74,31.74,202100.0,18.6031,18.6089,18.5738,18.5738,202100.0
2007-03-08 09:30:00,31.97,32.0,31.91,31.94,69100.0,18.7084,18.726,18.6733,18.6909,69100.0
2007-03-08 09:40:00,31.94,31.97,31.89,31.94,70800.0,18.6909,18.7084,18.6616,18.6909,70800.0
2007-03-08 09:50:00,31.94,31.95,31.84,31.85,65700.0,18.6909,18.6967,18.6324,18.6382,65700.0
2007-03-08 10:00:00,31.85,31.87,31.8,31.86,52100.0,18.6382,18.6499,18.6089,18.6441,52100.0
2007-03-08 10:10:00,31.85,31.88,31.79,31.88,48100.0,18.6382,18.6558,18.6031,18.6558,48100.0
2007-03-08 10:20:00,31.87,31.92,31.86,31.91,43000.0,18.6499,18.6792,18.6441,18.6733,43000.0
2007-03-08 10:30:00,31.92,31.95,31.92,31.95,35700.0,18.6792,18.6967,18.6792,18.6967,35700.0
2007-03-08 10:40:00,31.95,31.95,31.89,31.92,81200.0,18.6967,18.6967,18.6616,18.6792,81200.0
2007-03-08 10:50:00,31.91,31.94,31.91,31.92,43400.0,18.6733,18.6909,18.6733,18.6792,43400.0
2007-03-08 11:00:00,31.92,31.94,31.91,31.92,43700.0,18.6792,18.6909,18.6733,18.6792,43700.0
2007-03-08 11:10:00,31.92,31.94,31.88,31.94,187200.0,18.6792,18.6909,18.6558,18.6909,187200.0
2007-03-08 11:20:00,31.94,31.97,31.9,31.92,106600.0,18.6909,18.7084,18.6675,18.6792,106600.0
2007-03-08 11:30:00,31.93,31.99,31.89,31.95,168300.0,18.685,18.7201,18.6616,18.6967,168300.0
2007-03-08 11:40:00,31.95,31.97,31.9,31.95,60000.0,18.6967,18.7084,18.6675,18.6967,60000.0
2007-03-08 11:50:00,31.94,31.97,31.9,31.95,32300.0,18.6909,18.7084,18.6675,18.6967,32300.0
2007-03-08 12:00:00,31.93,31.96,31.92,31.96,383200.0,18.685,18.7026,18.6792,18.7026,383200.0
2007-03-08 12:10:00,31.95,31.98,31.95,31.97,49700.0,18.6967,18.7143,18.6967,18.7084,49700.0
2007-03-08 12:20:00,31.96,31.98,31.95,31.98,262400.0,18.7026,18.7143,18.6967,18.7143,262400.0
2007-03-08 12:30:00,31.98,31.99,31.94,31.98,265900.0,18.7143,18.7201,18.6909,18.7143,265900.0
2007-03-08 12:40:00,31.98,32.01,31.95,32.01,76500.0,18.7143,18.7318,18.6967,18.7318,76500.0
2007-03-08 12:50:00,32.0,32.01,31.96,32.01,55200.0,18.726,18.7318,18.7026,18.7318,55200.0
2007-03-08 13:00:00,32.01,32.01,31.84,31.97,147300.0,18.7318,18.7318,18.6324,18.7084,147300.0
2007-03-08 13:10:00,31.97,32.0,31.95,32.0,42200.0,18.7084,18.726,18.6967,18.726,42200.0
2007-03-08 13:20:00,32.0,32.03,31.99,32.02,41500.0,18.726,18.7435,18.7201,18.7377,41500.0
2007-03-08 13:30:00,32.02,32.03,31.94,31.99,168800.0,18.7377,18.7435,18.6909,18.7201,168800.0
2007-03-08 13:40:00,31.99,32.04,31.99,32.04,38200.0,18.7201,18.7494,18.7201,18.7494,38200.0
2007-03-08 13:50:00,32.04,32.07,32.03,32.05,444500.0,18.7494,18.7669,18.7435,18.7552,444500.0
2007-03-08 14:00:00,32.04,32.05,32.03,32.04,57200.0,18.7494,18.7552,18.7435,18.7494,57200.0
2007-03-08 14:10:00,32.04,32.05,31.98,32.01,70700.0,18.7494,18.7552,18.7143,18.7318,70700.0
2007-03-08 14:20:00,32.01,32.01,31.96,32.0,54600.0,18.7318,18.7318,18.7026,18.726,54600.0
2007-03-08 14:30:00,32.0,32.01,31.91,31.94,104600.0,18.726,18.7318,18.6733,18.6909,104600.0
2007-03-08 14:40:00,31.94,32.0,31.93,31.99,61200.0,18.6909,18.726,18.685,18.7201,61200.0
2007-03-08 14:50:00,31.98,32.01,31.98,32.0,44300.0,18.7143,18.7318,18.7143,18.726,44300.0
2007-03-08 15:00:00,32.0,32.02,31.97,31.99,33200.0,18.726,18.7377,18.7084,18.7201,33200.0
2007-03-08 15:10:00,31.98,32.03,31.98,32.02,43800.0,18.7143,18.7435,18.7143,18.7377,43800.0
2007-03-08 15:20:00,32.02,32.03,31.95,31.99,46800.0,18.7377,18.7435,18.6967,18.7201,46800.0
2007-03-08 15:30:00,32.0,32.01,31.98,31.98,41300.0,18.726,18.7318,18.7143,18.7143,41300.0
2007-03-08 15:40:00,31.99,32.02,31.94,31.99,100900.0,18.7201,18.7377,18.6909,18.7201,100900.0
2007-03-08 15:50:00,31.99,32.02,31.94,31.95,420200.0,18.7201,18.7377,18.6909,18.6967,420200.0
2007-03-09 09:30:00,32.05,32.24,32.05,32.16,97800.0,18.7552,18.8664,18.7552,18.8196,97800.0
2007-03-09 09:40:00,32.17,32.2,32.13,32.16,30400.0,18.8255,18.843,18.8021,18.8196,30400.0
2007-03-09 09:50:00,32.16,32.16,32.1,32.13,82000.0,18.8196,18.8196,18.7845,18.8021,82000.0
2007-03-09 10:00:00,32.12,32.13,32.0,32.01,65700.0,18.7962,18.8021,18.726,18.7318,65700.0
2007-03-09 10:10:00,32.01,32.08,32.01,32.04,57700.0,18.7318,18.7728,18.7318,18.7494,57700.0
2007-03-09 10:20:00,32.04,32.05,32.0,32.01,37200.0,18.7494,18.7552,18.726,18.7318,37200.0
2007-03-09 10:30:00,32.0,32.05,31.97,32.04,61100.0,18.726,18.7552,18.7084,18.7494,61100.0
2007-03-09 10:40:00,32.04,32.1,32.04,32.09,57500.0,18.7494,18.7845,18.7494,18.7787,57500.0
2007-03-09 10:50:00,32.08,32.21,32.08,32.2,65000.0,18.7728,18.8489,18.7728,18.843,65000.0
2007-03-09 11:00:00,32.19,32.2,32.14,32.17,53500.0,18.8372,18.843,18.8079,18.8255,53500.0
2007-03-09 11:10:00,32.16,32.2,32.15,32.19,33400.0,18.8196,18.843,18.8138,18.8372,33400.0
2007-03-09 11:20:00,32.2,32.23,32.16,32.23,43000.0,18.843,18.8606,18.8196,18.8606,43000.0
2007-03-09 11:30:00,32.22,32.3,32.22,32.27,58500.0,18.8547,18.9015,18.8547,18.884,58500.0
2007-03-09 11:40:00,32.27,32.28,32.17,32.19,46900.0,18.884,18.8898,18.8255,18.8372,46900.0
2007-03-09 11:50:00,32.19,32.23,32.16,32.2,44300.0,18.8372,18.8606,18.8196,18.843,44300.0
2007-03-09 12:00:00,32.21,32.23,32.2,32.22,34900.0,18.8489,18.8606,18.843,18.8547,34900.0
2007-03-09 12:10:00,32.22,32.22,32.2,32.21,26500.0,18.8547,18.8547,18.843,18.8489,26500.0
2007-03-09 12:20:00,32.21,32.27,32.2,32.27,23800.0,18.8489,18.884,18.843,18.884,23800.0
2007-03-09 12:30:00,32.26,32.27,32.21,32.22,34400.0,18.8781,18.884,18.8489,18.8547,34400.0
2007-03-09 12:40:00,32.22,32.23,32.15,32.18,48200.0,18.8547,18.8606,18.8138,18.8313,48200.0
2007-03-09 12:50:00,32.17,32.18,32.13,32.13,20300.0,18.8255,18.8313,18.8021,18.8021,20300.0
2007-03-09 13:00:00,32.13,32.19,32.12,32.18,21900.0,18.8021,18.8372,18.7962,18.8313,21900.0
2007-03-09 13:10:00,32.19,32.2,32.09,32.1,53400.0,18.8372,18.843,18.7787,18.7845,53400.0
2007-03-09 13:20:00,32.09,32.19,32.09,32.19,21300.0,18.7787,18.8372,18.7787,18.8372,21300.0
2007-03-09 13:30:00,32.19,32.2,32.14,32.16,34800.0,18.8372,18.843,18.8079,18.8196,34800.0
2007-03-09 13:40:00,32.16,32.26,32.16,32.25,54700.0,18.8196,18.8781,18.8196,18.8723,54700.0
2007-03-09 13:50:00,32.25,32.25,32.17,32.19,77600.0,18.8723,18.8723,18.8255,18.8372,77600.0
2007-03-09 14:00:00,32.19,32.23,32.14,32.2,75300.0,18.8372,18.8606,18.8079,18.843,75300.0
2007-03-09 14:10:00,32.2,32.22,32.15,32.16,26200.0,18.843,18.8547,18.8138,18.8196,26200.0
2007-03-09 14:20:00,32.15,32.18,32.09,32.15,37400.0,18.8138,18.8313,18.7787,18.8138,37400.0
2007-03-09 14:30:00,32.15,32.16,32.06,32.15,63300.0,18.8138,18.8196,18.7611,18.8138,63300.0
2007-03-09 14:40:00,32.14,32.19,32.1,32.17,50900.0,18.8079,18.8372,18.7845,18.8255,50900.0
2007-03-09 14:50:00,32.18,32.21,32.13,32.19,40400.0,18.8313,18.8489,18.8021,18.8372,40400.0
2007-03-09 15:00:00,32.19,32.2,32.17,32.18,38800.0,18.8372,18.843,18.8255,18.8313,38800.0
2007-03-09 15:10:00,32.19,32.25,32.17,32.24,40200.0,18.8372,18.8723,18.8255,18.8664,40200.0
2007-03-09 15:20:00,32.24,32.24,32.13,32.19,89800.0,18.8664,18.8664,18.8021,18.8372,89800.0
2007-03-09 15:30:00,32.19,32.26,32.15,32.22,85000.0,18.8372,18.8781,18.8138,18.8547,85000.0
2007-03-09 15:40:00,32.22,32.28,32.19,32.28,92500.0,18.8547,18.8898,18.8372,18.8898,92500.0
2007-03-09 15:50:00,32.28,32.28,32.19,32.22,154900.0,18.8898,18.8898,18.8372,18.8547,154900.0
2007-03-12 09:30:00,32.07,32.18,32.05,32.07,58100.0,18.7669,18.8313,18.7552,18.7669,58100.0
2007-03-12 09:40:00,32.09,32.15,32.07,32.08,28300.0,18.7787,18.8138,18.7669,18.7728,28300.0
2007-03-12 09:50:00,32.08,32.14,32.07,32.08,29000.0,18.7728,18.8079,18.7669,18.7728,29000.0
2007-03-12 10:00:00,32.09,32.09,32.01,32.01,52200.0,18.7787,18.7787,18.7318,18.7318,52200.0
2007-03-12 10:10:00,32.01,32.04,32.0,32.02,23000.0,18.7318,18.7494,18.726,18.7377,23000.0
2007-03-12 10:20:00,32.02,32.02,32.02,32.02,0.0,18.7377,18.7377,18.7377,18.7377,0.0
2007-03-12 10:30:00,32.05,32.06,32.05,32.06,5800.0,18.7552,18.7611,18.7552,18.7611,5800.0
2007-03-12 10:40:00,32.06,32.06,32.0,32.0,23400.0,18.7611,18.7611,18.726,18.726,23400.0
2007-03-12 10:50:00,32.01,32.02,31.98,32.0,35100.0,18.7318,18.7377,18.7143,18.726,35100.0
2007-03-12 11:00:00,32.0,32.07,32.0,32.06,14000.0,18.726,18.7669,18.726,18.7611,14000.0
2007-03-12 11:10:00,32.07,32.08,32.04,32.07,18400.0,18.7669,18.7728,18.7494,18.7669,18400.0
2007-03-12 11:20:00,32.07,32.07,32.03,32.05,8900.0,18.7669,18.7669,18.7435,18.7552,8900.0
2007-03-12 11:30:00,32.05,32.07,32.05,32.05,4500.0,18.7552,18.7669,18.7552,18.7552,4500.0
2007-03-12 11:40:00,32.05,32.06,32.02,32.02,15500.0,18.7552,18.7611,18.7377,18.7377,15500.0
2007-03-12 11:50:00,32.03,32.04,32.0,32.01,21400.0,18.7435,18.7494,18.726,18.7318,21400.0
2007-03-12 12:00:00,32.0,32.09,32.0,32.08,48000.0,18.726,18.7787,18.726,18.7728,48000.0
2007-03-12 12:10:00,32.08,32.11,32.07,32.11,23500.0,18.7728,18.7904,18.7669,18.7904,23500.0
2007-03-12 12:20:00,32.1,32.1,32.04,32.05,36200.0,18.7845,18.7845,18.7494,18.7552,36200.0
2007-03-12 12:30:00,32.05,32.06,32.04,32.06,16600.0,18.7552,18.7611,18.7494,18.7611,16600.0
2007-03-12 12:40:00,32.05,32.09,32.05,32.09,33800.0,18.7552,18.7787,18.7552,18.7787,33800.0
2007-03-12 12:50:00,32.09,32.13,32.08,32.12,40900.0,18.7787,18.8021,18.7728,18.7962,40900.0
2007-03-12 13:00:00,32.13,32.21,32.13,32.19,59400.0,18.8021,18.8489,18.8021,18.8372,59400.0
2007-03-12 13:10:00,32.19,32.19,32.17,32.18,17800.0,18.8372,18.8372,18.8255,18.8313,17800.0
2007-03-12 13:20:00,32.18,32.21,32.17,32.2,24100.0,18.8313,18.8489,18.8255,18.843,24100.0
2007-03-12 13:30:00,32.19,32.21,32.14,32.14,25800.0,18.8372,18.8489,18.8079,18.8079,25800.0
2007-03-12 13:40:00,32.14,32.16,32.14,32.15,18600.0,18.8079,18.8196,18.8079,18.8138,18600.0
2007-03-12 13:50:00,32.15,32.16,32.14,32.16,12100.0,18.8138,18.8196,18.8079,18.8196,12100.0
2007-03-12 14:00:00,32.16,32.16,32.14,32.14,13000.0,18.8196,18.8196,18.8079,18.8079,13000.0
2007-03-12 14:10:00,32.14,32.25,32.14,32.25,49700.0,18.8079,18.8723,18.8079,18.8723,49700.0
2007-03-12 14:20:00,32.26,32.28,32.25,32.28,27700.0,18.8781,18.8898,18.8723,18.8898,27700.0
2007-03-12 14:30:00,32.27,32.32,32.27,32.3,50900.0,18.884,18.9132,18.884,18.9015,50900.0
2007-03-12 14:40:00,32.31,32.32,32.27,32.27,77800.0,18.9074,18.9132,18.884,18.884,77800.0
2007-03-12 14:50:00,32.27,32.29,32.23,32.24,44700.0,18.884,18.8957,18.8606,18.8664,44700.0
2007-03-12 15:00:00,32.24,32.25,32.21,32.22,36100.0,18.8664,18.8723,18.8489,18.8547,36100.0
2007-03-12 15:10:00,32.23,32.25,32.22,32.22,62500.0,18.8606,18.8723,18.8547,18.8547,62500.0
2007-03-12 15:20:00,32.23,32.26,32.23,32.25,44600.0,18.8606,18.8781,18.8606,18.8723,44600.0
2007-03-12 15:30:00,32.24,32.24,32.15,32.15,85500.0,18.8664,18.8664,18.8138,18.8138,85500.0
2007-03-12 15:40:00,32.16,32.23,32.15,32.21,66700.0,18.8196,18.8606,18.8138,18.8489,66700.0
2007-03-12 15:50:00,32.22,32.28,32.2,32.25,78100.0,18.8547,18.8898,18.843,18.8723,78100.0
2007-03-13 09:30:00,32.1,32.13,32.0,32.11,97700.0,18.7845,18.8021,18.726,18.7904,97700.0
2007-03-13 09:40:00,32.13,32.13,31.95,32.02,57700.0,18.8021,18.8021,18.6967,18.7377,57700.0
2007-03-13 09:50:00,32.02,32.03,31.95,31.99,52600.0,18.7377,18.7435,18.6967,18.7201,52600.0
2007-03-13 10:00:00,32.01,32.04,31.93,32.0,57900.0,18.7318,18.7494,18.685,18.726,57900.0
2007-03-13 10:10:00,32.01,32.05,32.0,32.04,46600.0,18.7318,18.7552,18.726,18.7494,46600.0
2007-03-13 10:20:00,32.05,32.07,31.97,32.0,36600.0,18.7552,18.7669,18.7084,18.726,36600.0
2007-03-13 10:30:00,32.0,32.03,31.99,32.01,36200.0,18.726,18.7435,18.7201,18.7318,36200.0
2007-03-13 10:40:00,32.02,32.04,32.01,32.01,25300.0,18.7377,18.7494,18.7318,18.7318,25300.0
2007-03-13 10:50:00,32.02,32.04,32.01,32.03,14400.0,18.7377,18.7494,18.7318,18.7435,14400.0
2007-03-13 11:00:00,32.03,32.09,32.02,32.08,45400.0,18.7435,18.7787,18.7377,18.7728,45400.0
2007-03-13 11:10:00,32.08,32.18,32.05,32.15,67400.0,18.7728,18.8313,18.7552,18.8138,67400.0
2007-03-13 11:20:00,32.14,32.17,32.1,32.12,106700.0,18.8079,18.8255,18.7845,18.7962,106700.0
2007-03-13 11:30:00,32.12,32.16,32.1,32.15,59900.0,18.7962,18.8196,18.7845,18.8138,59900.0
2007-03-13 11:40:00,32.15,32.16,32.09,32.15,53700.0,18.8138,18.8196,18.7787,18.8138,53700.0
2007-03-13 11:50:00,32.15,32.16,32.11,32.11,72500.0,18.8138,18.8196,18.7904,18.7904,72500.0
2007-03-13 12:00:00,32.13,32.17,32.13,32.14,86100.0,18.8021,18.8255,18.8021,18.8079,86100.0
2007-03-13 12:10:00,32.14,32.15,32.01,32.05,108000.0,18.8079,18.8138,18.7318,18.7552,108000.0
2007-03-13 12:20:00,32.04,32.04,31.9,31.9,85100.0,18.7494,18.7494,18.6675,18.6675,85100.0
2007-03-13 12:30:00,31.9,31.95,31.78,31.89,87900.0,18.6675,18.6967,18.5972,18.6616,87900.0
2007-03-13 12:40:00,31.89,31.9,31.84,31.87,34400.0,18.6616,18.6675,18.6324,18.6499,34400.0
2007-03-13 12:50:00,31.86,31.87,31.76,31.82,39400.0,18.6441,18.6499,18.5855,18.6207,39400.0
2007-03-13 13:00:00,31.82,31.87,31.8,31.82,29000.0,18.6207,18.6499,18.6089,18.6207,29000.0
2007-03-13 13:10:00,31.82,31.85,31.79,31.83,64900.0,18.6207,18.6382,18.6031,18.6265,64900.0
2007-03-13 13:20:00,31.84,31.95,31.84,31.91,68700.0,18.6324,18.6967,18.6324,18.6733,68700.0
2007-03-13 13:30:00,31.91,31.91,31.85,31.9,59800.0,18.6733,18.6733,18.6382,18.6675,59800.0
2007-03-13 13:40:00,31.9,31.95,31.87,31.89,49400.0,18.6675,18.6967,18.6499,18.6616,49400.0
2007-03-13 13:50:00,31.89,31.94,31.85,31.9,43000.0,18.6616,18.6909,18.6382,18.6675,43000.0
2007-03-13 14:00:00,31.9,31.92,31.81,31.82,43300.0,18.6675,18.6792,18.6148,18.6207,43300.0
2007-03-13 14:10:00,31.82,31.85,31.76,31.8,56800.0,18.6207,18.6382,18.5855,18.6089,56800.0
2007-03-13 14:20:00,31.79,31.79,31.75,31.77,27400.0,18.6031,18.6031,18.5797,18.5914,27400.0
2007-03-13 14:30:00,31.78,31.79,31.76,31.76,31600.0,18.5972,18.6031,18.5855,18.5855,31600.0
2007-03-13 14:40:00,31.77,31.81,31.75,31.78,41400.0,18.5914,18.6148,18.5797,18.5972,41400.0
2007-03-13 14:50:00,31.78,31.79,31.73,31.73,42600.0,18.5972,18.6031,18.568,18.568,42600.0
2007-03-13 15:00:00,31.73,31.73,31.62,31.68,69900.0,18.568,18.568,18.5036,18.5387,69900.0
2007-03-13 15:10:00,31.68,31.72,31.66,31.7,48000.0,18.5387,18.5621,18.527,18.5504,48000.0
2007-03-13 15:20:00,31.7,31.79,31.68,31.75,66800.0,18.5504,18.6031,18.5387,18.5797,66800.0
2007-03-13 15:30:00,31.74,31.75,31.7,31.71,67300.0,18.5738,18.5797,18.5504,18.5563,67300.0
2007-03-13 15:40:00,31.7,31.7,31.65,31.66,87800.0,18.5504,18.5504,18.5212,18.527,87800.0
2007-03-13 15:50:00,31.66,31.72,31.62,31.66,242600.0,18.527,18.5621,18.5036,18.527,242600.0
2007-03-14 09:30:00,31.85,31.94,31.7,31.78,90900.0,18.6382,18.6909,18.5504,18.5972,90900.0
2007-03-14 09:40:00,31.79,31.9,31.73,31.73,43200.0,18.6031,18.6675,18.568,18.568,43200.0
2007-03-14 09:50:00,31.71,31.82,31.65,31.79,61300.0,18.5563,18.6207,18.5212,18.6031,61300.0
2007-03-14 10:00:00,31.79,31.79,31.7,31.74,45300.0,18.6031,18.6031,18.5504,18.5738,45300.0
2007-03-14 10:10:00,31.73,31.81,31.73,31.79,64700.0,18.568,18.6148,18.568,18.6031,64700.0
2007-03-14 10:20:00,31.79,31.82,31.74,31.76,48300.0,18.6031,18.6207,18.5738,18.5855,48300.0
2007-03-14 10:30:00,31.76,31.84,31.71,31.72,64100.0,18.5855,18.6324,18.5563,18.5621,64100.0
2007-03-14 10:40:00,31.73,31.76,31.71,31.74,36800.0,18.568,18.5855,18.5563,18.5738,36800.0
2007-03-14 10:50:00,31.74,31.77,31.71,31.74,57800.0,18.5738,18.5914,18.5563,18.5738,57800.0
2007-03-14 11:00:00,31.74,31.79,31.72,31.78,46200.0,18.5738,18.6031,18.5621,18.5972,46200.0
2007-03-14 11:10:00,31.78,31.83,31.77,31.8,86100.0,18.5972,18.6265,18.5914,18.6089,86100.0
2007-03-14 11:20:00,31.81,31.82,31.73,31.76,62700.0,18.6148,18.6207,18.568,18.5855,62700.0
2007-03-14 11:30:00,31.75,31.84,31.67,31.84,76800.0,18.5797,18.6324,18.5329,18.6324,76800.0
2007-03-14 11:40:00,31.84,31.84,31.73,31.74,93700.0,18.6324,18.6324,18.568,18.5738,93700.0
2007-03-14 11:50:00,31.74,31.8,31.72,31.73,65900.0,18.5738,18.6089,18.5621,18.568,65900.0
2007-03-14 12:00:00,31.73,31.81,31.6,31.7,127300.0,18.568,18.6148,18.4919,18.5504,127300.0
2007-03-14 12:10:00,31.7,31.82,31.61,31.65,84200.0,18.5504,18.6207,18.4978,18.5212,84200.0
2007-03-14 12:20:00,31.65,31.65,31.47,31.5,69500.0,18.5212,18.5212,18.4158,18.4334,69500.0
2007-03-14 12:30:00,31.49,31.53,31.44,31.53,32700.0,18.4275,18.4509,18.3983,18.4509,32700.0
2007-03-14 12:40:00,31.53,31.55,31.48,31.48,26400.0,18.4509,18.4627,18.4217,18.4217,26400.0
2007-03-14 12:50:00,31.48,31.48,31.34,31.41,67300.0,18.4217,18.4217,18.3398,18.3807,67300.0
2007-03-14 13:00:00,31.43,31.56,31.41,31.55,31000.0,18.3924,18.4685,18.3807,18.4627,31000.0
2007-03-14 13:10:00,31.56,31.68,31.55,31.67,52300.0,18.4685,18.5387,18.4627,18.5329,52300.0
2007-03-14 13:20:00,31.67,31.68,31.57,31.58,74800.0,18.5329,18.5387,18.4744,18.4802,74800.0
2007-03-14 13:30:00,31.57,31.66,31.57,31.63,84900.0,18.4744,18.527,18.4744,18.5095,84900.0
2007-03-14 13:40:00,31.65,31.89,31.64,31.76,219300.0,18.5212,18.6616,18.5153,18.5855,219300.0
2007-03-14 13:50:00,31.76,31.82,31.72,31.75,30500.0,18.5855,18.6207,18.5621,18.5797,30500.0
2007-03-14 14:00:00,31.76,31.84,31.73,31.84,38700.0,18.5855,18.6324,18.568,18.6324,38700.0
2007-03-14 14:10:00,31.85,31.94,31.79,31.94,83300.0,18.6382,18.6909,18.6031,18.6909,83300.0
2007-03-14 14:20:00,31.93,32.03,31.92,32.03,107300.0,18.685,18.7435,18.6792,18.7435,107300.0
2007-03-14 14:30:00,32.03,32.12,32.03,32.11,114000.0,18.7435,18.7962,18.7435,18.7904,114000.0
2007-03-14 14:40:00,32.11,32.11,32.0,32.0,89500.0,18.7904,18.7904,18.726,18.726,89500.0
2007-03-14 14:50:00,32.01,32.11,32.01,32.08,117700.0,18.7318,18.7904,18.7318,18.7728,117700.0
2007-03-14 15:00:00,32.08,32.12,32.06,32.11,54000.0,18.7728,18.7962,18.7611,18.7904,54000.0
2007-03-14 15:10:00,32.12,32.19,32.09,32.18,109200.0,18.7962,18.8372,18.7787,18.8313,109200.0
2007-03-14 15:20:00,32.18,32.24,32.17,32.18,122000.0,18.8313,18.8664,18.8255,18.8313,122000.0
2007-03-14 15:30:00,32.18,32.2,32.13,32.17,161700.0,18.8313,18.843,18.8021,18.8255,161700.0
2007-03-14 15:40:00,32.16,32.19,32.11,32.18,137000.0,18.8196,18.8372,18.7904,18.8313,137000.0
2007-03-14 15:50:00,32.18,32.23,32.16,32.19,140100.0,18.8313,18.8606,18.8196,18.8372,140100.0
2007-03-15 09:30:00,32.25,32.45,32.15,32.42,97100.0,18.8723,18.9893,18.8138,18.9718,97100.0
2007-03-15 09:40:00,32.42,32.48,32.42,32.44,76900.0,18.9718,19.0069,18.9718,18.9835,76900.0
2007-03-15 09:50:00,32.44,32.64,32.41,32.64,125800.0,18.9835,19.1005,18.9659,19.1005,125800.0
2007-03-15 10:00:00,32.64,32.67,32.41,32.43,96200.0,19.1005,19.1181,18.9659,18.9776,96200.0
2007-03-15 10:10:00,32.42,32.43,32.38,32.38,38400.0,18.9718,18.9776,18.9484,18.9484,38400.0
2007-03-15 10:20:00,32.38,32.39,32.34,32.38,38200.0,18.9484,18.9542,18.9249,18.9484,38200.0
2007-03-15 10:30:00,32.38,32.49,32.36,32.45,115800.0,18.9484,19.0127,18.9367,18.9893,115800.0
2007-03-15 10:40:00,32.45,32.5,32.44,32.44,47100.0,18.9893,19.0186,18.9835,18.9835,47100.0
2007-03-15 10:50:00,32.43,32.44,32.39,32.41,41100.0,18.9776,18.9835,18.9542,18.9659,41100.0
2007-03-15 11:00:00,32.41,32.42,32.37,32.38,41000.0,18.9659,18.9718,18.9425,18.9484,41000.0
2007-03-15 11:10:00,32.38,32.4,32.34,32.36,61100.0,18.9484,18.9601,18.9249,18.9367,61100.0
2007-03-15 11:20:00,32.36,32.37,32.35,32.36,20800.0,18.9367,18.9425,18.9308,18.9367,20800.0
2007-03-15 11:30:00,32.37,32.45,32.36,32.4,47100.0,18.9425,18.9893,18.9367,18.9601,47100.0
2007-03-15 11:40:00,32.4,32.41,32.34,32.35,35100.0,18.9601,18.9659,18.9249,18.9308,35100.0
2007-03-15 11:50:00,32.35,32.36,32.32,32.32,34700.0,18.9308,18.9367,18.9132,18.9132,34700.0
2007-03-15 12:00:00,32.33,32.43,32.31,32.41,41700.0,18.9191,18.9776,18.9074,18.9659,41700.0
2007-03-15 12:10:00,32.4,32.4,32.35,32.36,23600.0,18.9601,18.9601,18.9308,18.9367,23600.0
2007-03-15 12:20:00,32.36,32.38,32.35,32.37,21200.0,18.9367,18.9484,18.9308,18.9425,21200.0
2007-03-15 12:30:00,32.38,32.4,32.38,32.39,18000.0,18.9484,18.9601,18.9484,18.9542,18000.0
2007-03-15 12:40:00,32.4,32.41,32.39,32.4,19900.0,18.9601,18.9659,18.9542,18.9601,19900.0
2007-03-15 12:50:00,32.4,32.4,32.37,32.38,16700.0,18.9601,18.9601,18.9425,18.9484,16700.0
2007-03-15 13:00:00,32.39,32.44,32.38,32.44,27800.0,18.9542,18.9835,18.9484,18.9835,27800.0
2007-03-15 13:10:00,32.44,32.45,32.42,32.43,26700.0,18.9835,18.9893,18.9718,18.9776,26700.0
2007-03-15 13:20:00,32.42,32.43,32.38,32.38,28400.0,18.9718,18.9776,18.9484,18.9484,28400.0
2007-03-15 13:30:00,32.39,32.39,32.29,32.29,83600.0,18.9542,18.9542,18.8957,18.8957,83600.0
2007-03-15 13:40:00,32.29,32.32,32.26,32.3,58600.0,18.8957,18.9132,18.8781,18.9015,58600.0
2007-03-15 13:50:00,32.31,32.39,32.3,32.3,45200.0,18.9074,18.9542,18.9015,18.9015,45200.0
2007-03-15 14:00:00,32.3,32.38,32.26,32.32,41600.0,18.9015,18.9484,18.8781,18.9132,41600.0
2007-03-15 14:10:00,32.33,32.35,32.3,32.35,64200.0,18.9191,18.9308,18.9015,18.9308,64200.0
2007-03-15 14:20:00,32.35,32.39,32.31,32.37,40700.0,18.9308,18.9542,18.9074,18.9425,40700.0
2007-03-15 14:30:00,32.37,32.44,32.36,32.43,35100.0,18.9425,18.9835,18.9367,18.9776,35100.0
2007-03-15 14:40:00,32.43,32.48,32.41,32.45,41700.0,18.9776,19.0069,18.9659,18.9893,41700.0
2007-03-15 14:50:00,32.45,32.49,32.43,32.46,78200.0,18.9893,19.0127,18.9776,18.9952,78200.0
2007-03-15 15:00:00,32.45,32.46,32.42,32.44,99100.0,18.9893,18.9952,18.9718,18.9835,99100.0
2007-03-15 15:10:00,32.43,32.45,32.41,32.43,47500.0,18.9776,18.9893,18.9659,18.9776,47500.0
2007-03-15 15:20:00,32.42,32.53,32.42,32.43,134000.0,18.9718,19.0361,18.9718,18.9776,134000.0
2007-03-15 15:30:00,32.43,32.52,32.43,32.51,141000.0,18.9776,19.0303,18.9776,19.0244,141000.0
2007-03-15 15:40:00,32.51,32.53,32.46,32.51,179700.0,19.0244,19.0361,18.9952,19.0244,179700.0
2007-03-15 15:50:00,32.5,32.55,32.45,32.51,248600.0,19.0186,19.0478,18.9893,19.0244,248600.0
2007-03-16 09:30:00,32.71,32.91,32.58,32.72,1038400.0,19.1415,19.2585,19.0654,19.1473,1038400.0
2007-03-16 09:40:00,32.72,32.74,32.65,32.69,51300.0,19.1473,19.159,19.1064,19.1298,51300.0
2007-03-16 09:50:00,32.67,32.69,32.62,32.63,43100.0,19.1181,19.1298,19.0888,19.0947,43100.0
2007-03-16 10:00:00,32.62,32.67,32.6,32.62,56100.0,19.0888,19.1181,19.0771,19.0888,56100.0
2007-03-16 10:10:00,32.62,32.62,32.56,32.57,69000.0,19.0888,19.0888,19.0537,19.0595,69000.0
2007-03-16 10:20:00,32.57,32.6,32.54,32.55,119600.0,19.0595,19.0771,19.042,19.0478,119600.0
2007-03-16 10:30:00,32.56,32.57,32.55,32.55,46100.0,19.0537,19.0595,19.0478,19.0478,46100.0
2007-03-16 10:40:00,32.55,32.56,32.51,32.54,35500.0,19.0478,19.0537,19.0244,19.042,35500.0
2007-03-16 10:50:00,32.53,32.53,32.47,32.47,40700.0,19.0361,19.0361,19.001,19.001,40700.0
2007-03-16 11:00:00,32.47,32.47,32.43,32.45,31400.0,19.001,19.001,18.9776,18.9893,31400.0
2007-03-16 11:10:00,32.45,32.45,32.38,32.4,47300.0,18.9893,18.9893,18.9484,18.9601,47300.0
2007-03-16 11:20:00,32.39,32.43,32.37,32.43,60100.0,18.9542,18.9776,18.9425,18.9776,60100.0
2007-03-16 11:30:00,32.43,32.43,32.31,32.33,48400.0,18.9776,18.9776,18.9074,18.9191,48400.0
2007-03-16 11:40:00,32.33,32.39,32.31,32.39,39100.0,18.9191,18.9542,18.9074,18.9542,39100.0
2007-03-16 11:50:00,32.39,32.42,32.32,32.38,56300.0,18.9542,18.9718,18.9132,18.9484,56300.0
2007-03-16 12:00:00,32.36,32.38,32.36,32.37,8300.0,18.9367,18.9484,18.9367,18.9425,8300.0
2007-03-16 12:10:00,32.38,32.42,32.36,32.4,24900.0,18.9484,18.9718,18.9367,18.9601,24900.0
2007-03-16 12:20:00,32.4,32.41,32.35,32.35,28100.0,18.9601,18.9659,18.9308,18.9308,28100.0
2007-03-16 12:30:00,32.36,32.36,32.32,32.35,29800.0,18.9367,18.9367,18.9132,18.9308,29800.0
2007-03-16 12:40:00,32.36,32.38,32.35,32.36,11800.0,18.9367,18.9484,18.9308,18.9367,11800.0
2007-03-16 12:50:00,32.35,32.37,32.34,32.37,21900.0,18.9308,18.9425,18.9249,18.9425,21900.0
2007-03-16 13:00:00,32.37,32.41,32.35,32.4,35900.0,18.9425,18.9659,18.9308,18.9601,35900.0
2007-03-16 13:10:00,32.39,32.45,32.38,32.44,29300.0,18.9542,18.9893,18.9484,18.9835,29300.0
2007-03-16 13:20:00,32.45,32.45,32.43,32.44,34200.0,18.9893,18.9893,18.9776,18.9835,34200.0
2007-03-16 13:30:00,32.43,32.48,32.43,32.45,34800.0,18.9776,19.0069,18.9776,18.9893,34800.0
2007-03-16 13:40:00,32.45,32.46,32.38,32.4,19300.0,18.9893,18.9952,18.9484,18.9601,19300.0
2007-03-16 13:50:00,32.4,32.46,32.4,32.45,21500.0,18.9601,18.9952,18.9601,18.9893,21500.0
2007-03-16 14:00:00,32.45,32.46,32.4,32.42,26800.0,18.9893,18.9952,18.9601,18.9718,26800.0
2007-03-16 14:10:00,32.42,32.43,32.37,32.41,39500.0,18.9718,18.9776,18.9425,18.9659,39500.0
2007-03-16 14:20:00,32.41,32.45,32.4,32.43,40800.0,18.9659,18.9893,18.9601,18.9776,40800.0
2007-03-16 14:30:00,32.43,32.44,32.35,32.37,38200.0,18.9776,18.9835,18.9308,18.9425,38200.0
2007-03-16 14:40:00,32.37,32.42,32.32,32.39,55000.0,18.9425,18.9718,18.9132,18.9542,55000.0
2007-03-16 14:50:00,32.39,32.4,32.37,32.4,23900.0,18.9542,18.9601,18.9425,18.9601,23900.0
2007-03-16 15:00:00,32.41,32.43,32.34,32.36,29700.0,18.9659,18.9776,18.9249,18.9367,29700.0
2007-03-16 15:10:00,32.35,32.42,32.35,32.39,26000.0,18.9308,18.9718,18.9308,18.9542,26000.0
2007-03-16 15:20:00,32.38,32.42,32.37,32.41,35700.0,18.9484,18.9718,18.9425,18.9659,35700.0
2007-03-16 15:30:00,32.41,32.45,32.4,32.45,58000.0,18.9659,18.9893,18.9601,18.9893,58000.0
2007-03-16 15:40:00,32.44,32.46,32.41,32.46,75500.0,18.9835,18.9952,18.9659,18.9952,75500.0
2007-03-16 15:50:00,32.46,32.47,32.41,32.43,135800.0,18.9952,19.001,18.9659,18.9776,135800.0
2007-03-19 09:30:00,32.52,32.84,32.5,32.61,48500.0,19.0303,19.2175,19.0186,19.083,48500.0
2007-03-19 09:40:00,32.6,32.61,32.52,32.54,19500.0,19.0771,19.083,19.0303,19.042,19500.0
2007-03-19 09:50:00,32.54,32.56,32.47,32.5,32300.0,19.042,19.0537,19.001,19.0186,32300.0
2007-03-19 10:00:00,32.5,32.51,32.45,32.47,20200.0,19.0186,19.0244,18.9893,19.001,20200.0
2007-03-19 10:10:00,32.47,32.53,32.45,32.53,28100.0,19.001,19.0361,18.9893,19.0361,28100.0
2007-03-19 10:20:00,32.53,32.61,32.53,32.61,25900.0,19.0361,19.083,19.0361,19.083,25900.0
2007-03-19 10:30:00,32.61,32.66,32.55,32.66,42000.0,19.083,19.1122,19.0478,19.1122,42000.0
2007-03-19 10:40:00,32.65,32.71,32.59,32.64,50300.0,19.1064,19.1415,19.0712,19.1005,50300.0
2007-03-19 10:50:00,32.63,32.7,32.6,32.6,43300.0,19.0947,19.1356,19.0771,19.0771,43300.0
2007-03-19 11:00:00,32.6,32.61,32.57,32.58,27600.0,19.0771,19.083,19.0595,19.0654,27600.0
2007-03-19 11:10:00,32.59,32.65,32.58,32.64,29500.0,19.0712,19.1064,19.0654,19.1005,29500.0
2007-03-19 11:20:00,32.65,32.65,32.62,32.63,47100.0,19.1064,19.1064,19.0888,19.0947,47100.0
2007-03-19 11:30:00,32.62,32.65,32.6,32.65,38900.0,19.0888,19.1064,19.0771,19.1064,38900.0
2007-03-19 11:40:00,32.65,32.65,32.61,32.62,46200.0,19.1064,19.1064,19.083,19.0888,46200.0
2007-03-19 11:50:00,32.61,32.63,32.61,32.62,37300.0,19.083,19.0947,19.083,19.0888,37300.0
2007-03-19 12:00:00,32.62,32.62,32.59,32.6,98700.0,19.0888,19.0888,19.0712,19.0771,98700.0
2007-03-19 12:10:00,32.59,32.61,32.59,32.6,26700.0,19.0712,19.083,19.0712,19.0771,26700.0
2007-03-19 12:20:00,32.6,32.61,32.59,32.6,13800.0,19.0771,19.083,19.0712,19.0771,13800.0
2007-03-19 12:30:00,32.6,32.61,32.59,32.6,147300.0,19.0771,19.083,19.0712,19.0771,147300.0
2007-03-19 12:40:00,32.6,32.63,32.59,32.6,18200.0,19.0771,19.0947,19.0712,19.0771,18200.0
2007-03-19 12:50:00,32.6,32.6,32.57,32.58,30800.0,19.0771,19.0771,19.0595,19.0654,30800.0
2007-03-19 13:00:00,32.58,32.59,32.55,32.58,22700.0,19.0654,19.0712,19.0478,19.0654,22700.0
2007-03-19 13:10:00,32.59,32.61,32.59,32.6,23800.0,19.0712,19.083,19.0712,19.0771,23800.0
2007-03-19 13:20:00,32.59,32.62,32.59,32.59,18600.0,19.0712,19.0888,19.0712,19.0712,18600.0
2007-03-19 13:30:00,32.59,32.66,32.59,32.63,28800.0,19.0712,19.1122,19.0712,19.0947,28800.0
2007-03-19 13:40:00,32.63,32.65,32.61,32.62,12400.0,19.0947,19.1064,19.083,19.0888,12400.0
2007-03-19 13:50:00,32.61,32.62,32.6,32.6,9700.0,19.083,19.0888,19.0771,19.0771,9700.0
2007-03-19 14:00:00,32.6,32.61,32.58,32.59,38900.0,19.0771,19.083,19.0654,19.0712,38900.0
2007-03-19 14:10:00,32.6,32.63,32.59,32.62,13500.0,19.0771,19.0947,19.0712,19.0888,13500.0
2007-03-19 14:20:00,32.63,32.63,32.6,32.6,29200.0,19.0947,19.0947,19.0771,19.0771,29200.0
2007-03-19 14:30:00,32.61,32.64,32.6,32.63,26000.0,19.083,19.1005,19.0771,19.0947,26000.0
2007-03-19 14:40:00,32.64,32.65,32.62,32.62,28800.0,19.1005,19.1064,19.0888,19.0888,28800.0
2007-03-19 14:50:00,32.63,32.66,32.62,32.66,32200.0,19.0947,19.1122,19.0888,19.1122,32200.0
2007-03-19 15:00:00,32.65,32.66,32.61,32.61,43100.0,19.1064,19.1122,19.083,19.083,43100.0
2007-03-19 15:10:00,32.62,32.65,32.6,32.65,41800.0,19.0888,19.1064,19.0771,19.1064,41800.0
2007-03-19 15:20:00,32.64,32.66,32.62,32.63,46600.0,19.1005,19.1122,19.0888,19.0947,46600.0
2007-03-19 15:30:00,32.62,32.66,32.61,32.66,52200.0,19.0888,19.1122,19.083,19.1122,52200.0
2007-03-19 15:40:00,32.66,32.69,32.65,32.69,78400.0,19.1122,19.1298,19.1064,19.1298,78400.0
2007-03-19 15:50:00,32.69,32.7,32.66,32.7,143500.0,19.1298,19.1356,19.1122,19.1356,143500.0
2007-03-20 09:30:00,32.66,32.75,32.6,32.74,40300.0,19.1122,19.1649,19.0771,19.159,40300.0
2007-03-20 09:40:00,32.73,32.76,32.65,32.67,17200.0,19.1532,19.1707,19.1064,19.1181,17200.0
2007-03-20 09:50:00,32.67,32.72,32.63,32.65,25000.0,19.1181,19.1473,19.0947,19.1064,25000.0
2007-03-20 10:00:00,32.66,32.68,32.61,32.63,22900.0,19.1122,19.1239,19.083,19.0947,22900.0
2007-03-20 10:10:00,32.63,32.65,32.6,32.61,30300.0,19.0947,19.1064,19.0771,19.083,30300.0
2007-03-20 10:20:00,32.62,32.66,32.6,32.64,18000.0,19.0888,19.1122,19.0771,19.1005,18000.0
2007-03-20 10:30:00,32.65,32.65,32.58,32.61,49800.0,19.1064,19.1064,19.0654,19.083,49800.0
2007-03-20 10:40:00,32.6,32.64,32.59,32.62,23500.0,19.0771,19.1005,19.0712,19.0888,23500.0
2007-03-20 10:50:00,32.62,32.63,32.57,32.58,19900.0,19.0888,19.0947,19.0595,19.0654,19900.0
2007-03-20 11:00:00,32.57,32.6,32.57,32.59,37700.0,19.0595,19.0771,19.0595,19.0712,37700.0
2007-03-20 11:10:00,32.59,32.61,32.58,32.58,29000.0,19.0712,19.083,19.0654,19.0654,29000.0
2007-03-20 11:20:00,32.58,32.59,32.52,32.53,60900.0,19.0654,19.0712,19.0303,19.0361,60900.0
2007-03-20 11:30:00,32.53,32.55,32.52,32.53,37400.0,19.0361,19.0478,19.0303,19.0361,37400.0
2007-03-20 11:40:00,32.52,32.52,32.48,32.49,42100.0,19.0303,19.0303,19.0069,19.0127,42100.0
2007-03-20 11:50:00,32.49,32.5,32.47,32.5,34900.0,19.0127,19.0186,19.001,19.0186,34900.0
2007-03-20 12:00:00,32.49,32.5,32.49,32.49,41600.0,19.0127,19.0186,19.0127,19.0127,41600.0
2007-03-20 12:10:00,32.49,32.52,32.49,32.52,25300.0,19.0127,19.0303,19.0127,19.0303,25300.0
2007-03-20 12:20:00,32.52,32.55,32.51,32.55,41000.0,19.0303,19.0478,19.0244,19.0478,41000.0
2007-03-20 12:30:00,32.57,32.59,32.54,32.56,31700.0,19.0595,19.0712,19.042,19.0537,31700.0
2007-03-20 12:40:00,32.57,32.63,32.56,32.62,30900.0,19.0595,19.0947,19.0537,19.0888,30900.0
2007-03-20 12:50:00,32.62,32.62,32.54,32.55,28800.0,19.0888,19.0888,19.042,19.0478,28800.0
2007-03-20 13:00:00,32.55,32.58,32.52,32.57,33600.0,19.0478,19.0654,19.0303,19.0595,33600.0
2007-03-20 13:10:00,32.57,32.58,32.55,32.55,14800.0,19.0595,19.0654,19.0478,19.0478,14800.0
2007-03-20 13:20:00,32.56,32.56,32.54,32.56,14000.0,19.0537,19.0537,19.042,19.0537,14000.0
2007-03-20 13:30:00,32.56,32.56,32.53,32.55,20400.0,19.0537,19.0537,19.0361,19.0478,20400.0
2007-03-20 13:40:00,32.54,32.54,32.52,32.54,24300.0,19.042,19.042,19.0303,19.042,24300.0
2007-03-20 13:50:00,32.54,32.55,32.53,32.54,8200.0,19.042,19.0478,19.0361,19.042,8200.0
2007-03-20 14:00:00,32.55,32.58,32.54,32.57,27800.0,19.0478,19.0654,19.042,19.0595,27800.0
2007-03-20 14:10:00,32.57,32.59,32.55,32.58,23300.0,19.0595,19.0712,19.0478,19.0654,23300.0
2007-03-20 14:20:00,32.59,32.59,32.56,32.58,23500.0,19.0712,19.0712,19.0537,19.0654,23500.0
2007-03-20 14:30:00,32.57,32.58,32.57,32.58,14900.0,19.0595,19.0654,19.0595,19.0654,14900.0
2007-03-20 14:40:00,32.57,32.67,32.53,32.57,258800.0,19.0595,19.1181,19.0361,19.0595,258800.0
2007-03-20 14:50:00,32.57,32.63,32.56,32.57,63900.0,19.0595,19.0947,19.0537,19.0595,63900.0
2007-03-20 15:00:00,32.58,32.64,32.58,32.61,40100.0,19.0654,19.1005,19.0654,19.083,40100.0
2007-03-20 15:10:00,32.61,32.62,32.54,32.55,63700.0,19.083,19.0888,19.042,19.0478,63700.0
2007-03-20 15:20:00,32.55,32.58,32.53,32.58,57800.0,19.0478,19.0654,19.0361,19.0654,57800.0
2007-03-20 15:30:00,32.57,32.59,32.55,32.57,71500.0,19.0595,19.0712,19.0478,19.0595,71500.0
2007-03-20 15:40:00,32.57,32.58,32.52,32.55,112300.0,19.0595,19.0654,19.0303,19.0478,112300.0
2007-03-20 15:50:00,32.54,32.6,32.52,32.57,115100.0,19.042,19.0771,19.0303,19.0595,115100.0
2007-03-21 09:30:00,32.64,32.64,32.53,32.57,33500.0,19.1005,19.1005,19.0361,19.0595,33500.0
2007-03-21 09:40:00,32.57,32.63,32.55,32.58,27900.0,19.0595,19.0947,19.0478,19.0654,27900.0
2007-03-21 09:50:00,32.59,32.6,32.47,32.49,32100.0,19.0712,19.0771,19.001,19.0127,32100.0
2007-03-21 10:00:00,32.49,32.5,32.44,32.5,23100.0,19.0127,19.0186,18.9835,19.0186,23100.0
2007-03-21 10:10:00,32.51,32.54,32.49,32.53,25900.0,19.0244,19.042,19.0127,19.0361,25900.0
2007-03-21 10:20:00,32.54,32.56,32.5,32.54,20000.0,19.042,19.0537,19.0186,19.042,20000.0
2007-03-21 10:30:00,32.54,32.57,32.52,32.53,20000.0,19.042,19.0595,19.0303,19.0361,20000.0
2007-03-21 10:40:00,32.53,32.58,32.53,32.53,21900.0,19.0361,19.0654,19.0361,19.0361,21900.0
2007-03-21 10:50:00,32.53,32.53,32.48,32.48,45500.0,19.0361,19.0361,19.0069,19.0069,45500.0
2007-03-21 11:00:00,32.48,32.5,32.44,32.45,32800.0,19.0069,19.0186,18.9835,18.9893,32800.0
2007-03-21 11:10:00,32.44,32.48,32.44,32.44,30500.0,18.9835,19.0069,18.9835,18.9835,30500.0
2007-03-21 11:20:00,32.45,32.48,32.44,32.48,11600.0,18.9893,19.0069,18.9835,19.0069,11600.0
2007-03-21 11:30:00,32.48,32.49,32.46,32.46,20300.0,19.0069,19.0127,18.9952,18.9952,20300.0
2007-03-21 11:40:00,32.46,32.46,32.42,32.44,32300.0,18.9952,18.9952,18.9718,18.9835,32300.0
2007-03-21 11:50:00,32.43,32.49,32.43,32.46,27500.0,18.9776,19.0127,18.9776,18.9952,27500.0
2007-03-21 12:00:00,32.47,32.51,32.47,32.49,17000.0,19.001,19.0244,19.001,19.0127,17000.0
2007-03-21 12:10:00,32.49,32.51,32.49,32.49,16000.0,19.0127,19.0244,19.0127,19.0127,16000.0
2007-03-21 12:20:00,32.5,32.51,32.49,32.5,11800.0,19.0186,19.0244,19.0127,19.0186,11800.0
2007-03-21 12:30:00,32.49,32.5,32.47,32.47,26400.0,19.0127,19.0186,19.001,19.001,26400.0
2007-03-21 12:40:00,32.47,32.49,32.47,32.49,17000.0,19.001,19.0127,19.001,19.0127,17000.0
2007-03-21 12:50:00,32.48,32.49,32.47,32.47,16100.0,19.0069,19.0127,19.001,19.001,16100.0
2007-03-21 13:00:00,32.47,32.48,32.46,32.48,18700.0,19.001,19.0069,18.9952,19.0069,18700.0
2007-03-21 13:10:00,32.47,32.48,32.46,32.48,21800.0,19.001,19.0069,18.9952,19.0069,21800.0
2007-03-21 13:20:00,32.48,32.49,32.47,32.48,14000.0,19.0069,19.0127,19.001,19.0069,14000.0
2007-03-21 13:30:00,32.48,32.52,32.47,32.51,35300.0,19.0069,19.0303,19.001,19.0244,35300.0
2007-03-21 13:40:00,32.52,32.53,32.51,32.52,9800.0,19.0303,19.0361,19.0244,19.0303,9800.0
2007-03-21 13:50:00,32.52,32.53,32.51,32.53,19700.0,19.0303,19.0361,19.0244,19.0361,19700.0
2007-03-21 14:00:00,32.52,32.55,32.51,32.51,26900.0,19.0303,19.0478,19.0244,19.0244,26900.0
2007-03-21 14:10:00,32.52,32.64,32.5,32.52,92100.0,19.0303,19.1005,19.0186,19.0303,92100.0
2007-03-21 14:20:00,32.53,32.86,32.53,32.77,124600.0,19.0361,19.2292,19.0361,19.1766,124600.0
2007-03-21 14:30:00,32.79,32.85,32.77,32.78,45900.0,19.1883,19.2234,19.1766,19.1824,45900.0
2007-03-21 14:40:00,32.78,32.91,32.78,32.87,52000.0,19.1824,19.2585,19.1824,19.2351,52000.0
2007-03-21 14:50:00,32.87,32.99,32.85,32.98,75900.0,19.2351,19.3053,19.2234,19.2995,75900.0
2007-03-21 15:00:00,32.98,33.0,32.89,32.91,112700.0,19.2995,19.3112,19.2468,19.2585,112700.0
2007-03-21 15:10:00,32.9,32.92,32.86,32.87,35100.0,19.2527,19.2644,19.2292,19.2351,35100.0
2007-03-21 15:20:00,32.87,32.93,32.85,32.9,56600.0,19.2351,19.2702,19.2234,19.2527,56600.0
2007-03-21 15:30:00,32.91,32.99,32.89,32.89,96100.0,19.2585,19.3053,19.2468,19.2468,96100.0
2007-03-21 15:40:00,32.89,32.97,32.89,32.96,81400.0,19.2468,19.2936,19.2468,19.2878,81400.0
2007-03-21 15:50:00,32.96,32.96,32.83,32.9,160700.0,19.2878,19.2878,19.2117,19.2527,160700.0
2007-03-22 09:30:00,32.98,33.21,32.07,33.19,119100.0,19.2995,19.4341,18.7669,19.4224,119100.0
2007-03-22 09:40:00,33.2,33.25,33.14,33.23,102300.0,19.4282,19.4575,19.3931,19.4458,102300.0
2007-03-22 09:50:00,33.24,33.24,33.09,33.09,62700.0,19.4516,19.4516,19.3638,19.3638,62700.0
2007-03-22 10:00:00,33.11,33.11,32.65,32.81,196600.0,19.3755,19.3755,19.1064,19.2,196600.0
2007-03-22 10:10:00,32.81,32.88,32.78,32.81,67200.0,19.2,19.241,19.1824,19.2,67200.0
2007-03-22 10:20:00,32.81,32.88,32.81,32.82,48000.0,19.2,19.241,19.2,19.2058,48000.0
2007-03-22 10:30:00,32.81,32.83,32.76,32.83,75400.0,19.2,19.2117,19.1707,19.2117,75400.0
2007-03-22 10:40:00,32.83,32.88,32.79,32.79,51100.0,19.2117,19.241,19.1883,19.1883,51100.0
2007-03-22 10:50:00,32.79,32.8,32.76,32.78,44000.0,19.1883,19.1941,19.1707,19.1824,44000.0
2007-03-22 11:00:00,32.78,32.8,32.75,32.77,75300.0,19.1824,19.1941,19.1649,19.1766,75300.0
2007-03-22 11:10:00,32.78,32.78,32.61,32.63,172700.0,19.1824,19.1824,19.083,19.0947,172700.0
2007-03-22 11:20:00,32.62,32.64,32.53,32.6,143600.0,19.0888,19.1005,19.0361,19.0771,143600.0
2007-03-22 11:30:00,32.59,32.65,32.59,32.6,64800.0,19.0712,19.1064,19.0712,19.0771,64800.0
2007-03-22 11:40:00,32.6,32.63,32.55,32.61,39200.0,19.0771,19.0947,19.0478,19.083,39200.0
2007-03-22 11:50:00,32.6,32.62,32.58,32.62,48900.0,19.0771,19.0888,19.0654,19.0888,48900.0
2007-03-22 12:00:00,32.61,32.62,32.55,32.59,59900.0,19.083,19.0888,19.0478,19.0712,59900.0
2007-03-22 12:10:00,32.59,32.6,32.56,32.59,51700.0,19.0712,19.0771,19.0537,19.0712,51700.0
2007-03-22 12:20:00,32.59,32.59,32.58,32.59,31300.0,19.0712,19.0712,19.0654,19.0712,31300.0
2007-03-22 12:30:00,32.59,32.62,32.54,32.6,69100.0,19.0712,19.0888,19.042,19.0771,69100.0
2007-03-22 12:40:00,32.6,32.62,32.59,32.61,26600.0,19.0771,19.0888,19.0712,19.083,26600.0
2007-03-22 12:50:00,32.61,32.63,32.6,32.63,29200.0,19.083,19.0947,19.0771,19.0947,29200.0
2007-03-22 13:00:00,32.63,32.65,32.62,32.62,33600.0,19.0947,19.1064,19.0888,19.0888,33600.0
2007-03-22 13:10:00,32.62,32.66,32.61,32.64,29000.0,19.0888,19.1122,19.083,19.1005,29000.0
2007-03-22 13:20:00,32.64,32.66,32.62,32.63,33400.0,19.1005,19.1122,19.0888,19.0947,33400.0
2007-03-22 13:30:00,32.63,32.64,32.59,32.62,34600.0,19.0947,19.1005,19.0712,19.0888,34600.0
2007-03-22 13:40:00,32.63,32.63,32.6,32.6,37000.0,19.0947,19.0947,19.0771,19.0771,37000.0
2007-03-22 13:50:00,32.6,32.62,32.59,32.6,33700.0,19.0771,19.0888,19.0712,19.0771,33700.0
2007-03-22 14:00:00,32.6,32.62,32.59,32.6,52900.0,19.0771,19.0888,19.0712,19.0771,52900.0
2007-03-22 14:10:00,32.59,32.61,32.59,32.6,25300.0,19.0712,19.083,19.0712,19.0771,25300.0
2007-03-22 14:20:00,32.59,32.61,32.56,32.6,52200.0,19.0712,19.083,19.0537,19.0771,52200.0
2007-03-22 14:30:00,32.6,32.62,32.6,32.62,130600.0,19.0771,19.0888,19.0771,19.0888,130600.0
2007-03-22 14:40:00,32.62,32.62,32.6,32.62,50900.0,19.0888,19.0888,19.0771,19.0888,50900.0
2007-03-22 14:50:00,32.61,32.62,32.61,32.61,156300.0,19.083,19.0888,19.083,19.083,156300.0
2007-03-22 15:00:00,32.62,32.62,32.58,32.59,256100.0,19.0888,19.0888,19.0654,19.0712,256100.0
2007-03-22 15:10:00,32.58,32.6,32.57,32.6,68700.0,19.0654,19.0771,19.0595,19.0771,68700.0
2007-03-22 15:20:00,32.6,32.62,32.59,32.62,128900.0,19.0771,19.0888,19.0712,19.0888,128900.0
2007-03-22 15:30:00,32.61,32.66,32.61,32.65,47800.0,19.083,19.1122,19.083,19.1064,47800.0
2007-03-22 15:40:00,32.66,32.66,32.62,32.65,81900.0,19.1122,19.1122,19.0888,19.1064,81900.0
2007-03-22 15:50:00,32.65,32.71,32.64,32.66,137100.0,19.1064,19.1415,19.1005,19.1122,137100.0
2007-03-23 09:30:00,32.64,32.77,32.57,32.75,86100.0,19.1005,19.1766,19.0595,19.1649,86100.0
2007-03-23 09:40:00,32.75,32.85,32.74,32.83,32500.0,19.1649,19.2234,19.159,19.2117,32500.0
2007-03-23 09:50:00,32.83,32.97,32.82,32.88,125100.0,19.2117,19.2936,19.2058,19.241,125100.0
2007-03-23 10:00:00,32.88,32.98,32.87,32.97,102200.0,19.241,19.2995,19.2351,19.2936,102200.0
2007-03-23 10:10:00,32.97,32.99,32.94,32.97,79400.0,19.2936,19.3053,19.2761,19.2936,79400.0
2007-03-23 10:20:00,32.97,32.98,32.95,32.96,32800.0,19.2936,19.2995,19.2819,19.2878,32800.0
2007-03-23 10:30:00,32.96,33.0,32.95,32.99,55200.0,19.2878,19.3112,19.2819,19.3053,55200.0
2007-03-23 10:40:00,32.99,33.01,32.94,32.98,85700.0,19.3053,19.317,19.2761,19.2995,85700.0
2007-03-23 10:50:00,32.96,32.99,32.96,32.99,35000.0,19.2878,19.3053,19.2878,19.3053,35000.0
2007-03-23 11:00:00,32.98,33.0,32.98,33.0,15200.0,19.2995,19.3112,19.2995,19.3112,15200.0
2007-03-23 11:10:00,33.0,33.01,32.99,32.99,40600.0,19.3112,19.317,19.3053,19.3053,40600.0
2007-03-23 11:20:00,32.99,33.02,32.99,33.01,50600.0,19.3053,19.3229,19.3053,19.317,50600.0
2007-03-23 11:30:00,33.0,33.03,32.99,33.03,28800.0,19.3112,19.3287,19.3053,19.3287,28800.0
2007-03-23 11:40:00,33.03,33.03,33.01,33.02,27000.0,19.3287,19.3287,19.317,19.3229,27000.0
2007-03-23 11:50:00,33.03,33.03,33.02,33.02,20100.0,19.3287,19.3287,19.3229,19.3229,20100.0
2007-03-23 12:00:00,33.02,33.03,33.01,33.01,33000.0,19.3229,19.3287,19.317,19.317,33000.0
2007-03-23 12:10:00,33.02,33.02,32.99,32.99,33700.0,19.3229,19.3229,19.3053,19.3053,33700.0
2007-03-23 12:20:00,32.98,32.99,32.94,32.94,25300.0,19.2995,19.3053,19.2761,19.2761,25300.0
2007-03-23 12:30:00,32.95,32.95,32.82,32.83,40800.0,19.2819,19.2819,19.2058,19.2117,40800.0
2007-03-23 12:40:00,32.83,32.93,32.82,32.92,62000.0,19.2117,19.2702,19.2058,19.2644,62000.0
2007-03-23 12:50:00,32.92,32.92,32.89,32.9,18500.0,19.2644,19.2644,19.2468,19.2527,18500.0
2007-03-23 13:00:00,32.9,32.94,32.9,32.94,14200.0,19.2527,19.2761,19.2527,19.2761,14200.0
2007-03-23 13:10:00,32.94,32.95,32.89,32.93,39500.0,19.2761,19.2819,19.2468,19.2702,39500.0
2007-03-23 13:20:00,32.93,32.95,32.92,32.95,16400.0,19.2702,19.2819,19.2644,19.2819,16400.0
2007-03-23 13:30:00,32.94,32.95,32.93,32.94,10900.0,19.2761,19.2819,19.2702,19.2761,10900.0
2007-03-23 13:40:00,32.94,32.98,32.94,32.96,21500.0,19.2761,19.2995,19.2761,19.2878,21500.0
2007-03-23 13:50:00,32.97,32.99,32.95,32.98,16700.0,19.2936,19.3053,19.2819,19.2995,16700.0
2007-03-23 14:00:00,32.99,32.99,32.92,32.93,25000.0,19.3053,19.3053,19.2644,19.2702,25000.0
2007-03-23 14:10:00,32.92,32.95,32.9,32.9,51400.0,19.2644,19.2819,19.2527,19.2527,51400.0
2007-03-23 14:20:00,32.89,32.91,32.87,32.88,25600.0,19.2468,19.2585,19.2351,19.241,25600.0
2007-03-23 14:30:00,32.88,32.89,32.86,32.87,35800.0,19.241,19.2468,19.2292,19.2351,35800.0
2007-03-23 14:40:00,32.88,32.9,32.86,32.89,25000.0,19.241,19.2527,19.2292,19.2468,25000.0
2007-03-23 14:50:00,32.89,32.94,32.88,32.93,44200.0,19.2468,19.2761,19.241,19.2702,44200.0
2007-03-23 15:00:00,32.94,32.94,32.91,32.92,27900.0,19.2761,19.2761,19.2585,19.2644,27900.0
2007-03-23 15:10:00,32.92,32.98,32.92,32.97,40200.0,19.2644,19.2995,19.2644,19.2936,40200.0
2007-03-23 15:20:00,32.97,32.98,32.95,32.98,39200.0,19.2936,19.2995,19.2819,19.2995,39200.0
2007-03-23 15:30:00,32.98,32.99,32.95,32.95,38800.0,19.2995,19.3053,19.2819,19.2819,38800.0
2007-03-23 15:40:00,32.95,32.95,32.88,32.93,69100.0,19.2819,19.2819,19.241,19.2702,69100.0
2007-03-23 15:50:00,32.93,33.01,32.92,32.97,191700.0,19.2702,19.317,19.2644,19.2936,191700.0
2007-03-26 09:30:00,32.91,33.09,32.89,33.08,68800.0,19.2585,19.3638,19.2468,19.358,68800.0
2007-03-26 09:40:00,33.08,33.24,33.07,33.23,104300.0,19.358,19.4516,19.3521,19.4458,104300.0
2007-03-26 09:50:00,33.23,33.28,33.19,33.27,48500.0,19.4458,19.475,19.4224,19.4692,48500.0
2007-03-26 10:00:00,33.26,33.26,33.11,33.16,145400.0,19.4633,19.4633,19.3755,19.4048,145400.0
2007-03-26 10:10:00,33.19,33.22,33.15,33.22,65800.0,19.4224,19.4399,19.399,19.4399,65800.0
2007-03-26 10:20:00,33.21,33.27,33.21,33.23,78500.0,19.4341,19.4692,19.4341,19.4458,78500.0
2007-03-26 10:30:00,33.23,33.31,33.22,33.29,74800.0,19.4458,19.4926,19.4399,19.4809,74800.0
2007-03-26 10:40:00,33.29,33.5,33.29,33.49,120300.0,19.4809,19.6038,19.4809,19.5979,120300.0
2007-03-26 10:50:00,33.49,33.72,33.46,33.71,127700.0,19.5979,19.7325,19.5804,19.7267,127700.0
2007-03-26 11:00:00,33.7,33.75,33.53,33.68,168300.0,19.7208,19.7501,19.6213,19.7091,168300.0
2007-03-26 11:10:00,33.68,33.78,33.61,33.78,96300.0,19.7091,19.7676,19.6681,19.7676,96300.0
2007-03-26 11:20:00,33.77,33.78,33.54,33.69,90400.0,19.7618,19.7676,19.6272,19.715,90400.0
2007-03-26 11:30:00,33.69,33.75,33.66,33.74,83600.0,19.715,19.7501,19.6974,19.7442,83600.0
2007-03-26 11:40:00,33.74,33.76,33.71,33.76,65700.0,19.7442,19.7559,19.7267,19.7559,65700.0
2007-03-26 11:50:00,33.77,33.89,33.76,33.79,137200.0,19.7618,19.832,19.7559,19.7735,137200.0
2007-03-26 12:00:00,33.8,33.88,33.79,33.83,70000.0,19.7793,19.8261,19.7735,19.7969,70000.0
2007-03-26 12:10:00,33.84,33.88,33.25,33.87,69200.0,19.8027,19.8261,19.4575,19.8203,69200.0
2007-03-26 12:20:00,33.88,33.94,33.88,33.92,78500.0,19.8261,19.8612,19.8261,19.8495,78500.0
2007-03-26 12:30:00,33.92,33.98,33.92,33.98,92400.0,19.8495,19.8847,19.8495,19.8847,92400.0
2007-03-26 12:40:00,33.98,34.04,33.97,34.01,89400.0,19.8847,19.9198,19.8788,19.9022,89400.0
2007-03-26 12:50:00,34.02,34.04,33.97,34.0,121800.0,19.9081,19.9198,19.8788,19.8964,121800.0
2007-03-26 13:00:00,34.01,34.01,33.9,33.91,173400.0,19.9022,19.9022,19.8378,19.8437,173400.0
2007-03-26 13:10:00,33.91,33.91,33.8,33.81,114100.0,19.8437,19.8437,19.7793,19.7852,114100.0
2007-03-26 13:20:00,33.81,33.88,33.81,33.87,57800.0,19.7852,19.8261,19.7852,19.8203,57800.0
2007-03-26 13:30:00,33.88,33.98,33.87,33.93,71000.0,19.8261,19.8847,19.8203,19.8554,71000.0
2007-03-26 13:40:00,33.92,33.94,33.66,33.72,115600.0,19.8495,19.8612,19.6974,19.7325,115600.0
2007-03-26 13:50:00,33.73,33.75,33.7,33.7,47000.0,19.7384,19.7501,19.7208,19.7208,47000.0
2007-03-26 14:00:00,33.7,33.8,33.7,33.73,53700.0,19.7208,19.7793,19.7208,19.7384,53700.0
2007-03-26 14:10:00,33.72,33.73,33.66,33.72,54800.0,19.7325,19.7384,19.6974,19.7325,54800.0
2007-03-26 14:20:00,33.72,33.73,33.69,33.72,55700.0,19.7325,19.7384,19.715,19.7325,55700.0
2007-03-26 14:30:00,33.71,33.73,33.68,33.69,52900.0,19.7267,19.7384,19.7091,19.715,52900.0
2007-03-26 14:40:00,33.69,33.7,33.63,33.67,95400.0,19.715,19.7208,19.6798,19.7032,95400.0
2007-03-26 14:50:00,33.67,33.67,33.63,33.65,98100.0,19.7032,19.7032,19.6798,19.6915,98100.0
2007-03-26 15:00:00,33.65,33.66,33.55,33.6,134700.0,19.6915,19.6974,19.633,19.6623,134700.0
2007-03-26 15:10:00,33.61,33.63,33.58,33.59,94900.0,19.6681,19.6798,19.6506,19.6564,94900.0
2007-03-26 15:20:00,33.59,33.6,33.52,33.58,90300.0,19.6564,19.6623,19.6155,19.6506,90300.0
2007-03-26 15:30:00,33.58,33.68,33.58,33.66,104900.0,19.6506,19.7091,19.6506,19.6974,104900.0
2007-03-26 15:40:00,33.66,33.7,33.61,33.69,95300.0,19.6974,19.7208,19.6681,19.715,95300.0
2007-03-26 15:50:00,33.7,33.71,33.67,33.7,120400.0,19.7208,19.7267,19.7032,19.7208,120400.0
2007-03-27 09:30:00,33.41,33.5,33.14,33.34,142400.0,19.5511,19.6038,19.3931,19.5101,142400.0
2007-03-27 09:40:00,33.34,33.48,33.33,33.47,156900.0,19.5101,19.5921,19.5043,19.5862,156900.0
2007-03-27 09:50:00,33.47,33.48,33.26,33.28,91700.0,19.5862,19.5921,19.4633,19.475,91700.0
2007-03-27 10:00:00,33.29,33.38,33.27,33.29,143500.0,19.4809,19.5335,19.4692,19.4809,143500.0
2007-03-27 10:10:00,33.28,33.28,33.21,33.28,43800.0,19.475,19.475,19.4341,19.475,43800.0
2007-03-27 10:20:00,33.29,33.32,33.27,33.3,45700.0,19.4809,19.4984,19.4692,19.4867,45700.0
2007-03-27 10:30:00,33.29,33.29,33.19,33.2,61800.0,19.4809,19.4809,19.4224,19.4282,61800.0
2007-03-27 10:40:00,33.2,33.2,33.15,33.19,46900.0,19.4282,19.4282,19.399,19.4224,46900.0
2007-03-27 10:50:00,33.19,33.26,33.18,33.23,57900.0,19.4224,19.4633,19.4165,19.4458,57900.0
2007-03-27 11:00:00,33.24,33.26,33.2,33.21,52800.0,19.4516,19.4633,19.4282,19.4341,52800.0
2007-03-27 11:10:00,33.21,33.22,33.16,33.17,40400.0,19.4341,19.4399,19.4048,19.4107,40400.0
2007-03-27 11:20:00,33.17,33.17,33.1,33.16,57700.0,19.4107,19.4107,19.3697,19.4048,57700.0
2007-03-27 11:30:00,33.16,33.22,33.12,33.22,51900.0,19.4048,19.4399,19.3814,19.4399,51900.0
2007-03-27 11:40:00,33.23,33.3,33.23,33.3,61700.0,19.4458,19.4867,19.4458,19.4867,61700.0
2007-03-27 11:50:00,33.3,33.32,33.27,33.27,73200.0,19.4867,19.4984,19.4692,19.4692,73200.0
2007-03-27 12:00:00,33.28,33.28,33.23,33.24,333800.0,19.475,19.475,19.4458,19.4516,333800.0
2007-03-27 12:10:00,33.24,33.38,33.24,33.38,47000.0,19.4516,19.5335,19.4516,19.5335,47000.0
2007-03-27 12:20:00,33.39,33.44,33.38,33.43,56100.0,19.5394,19.5687,19.5335,19.5628,56100.0
2007-03-27 12:30:00,33.43,33.5,33.42,33.49,42100.0,19.5628,19.6038,19.557,19.5979,42100.0
2007-03-27 12:40:00,33.49,33.49,33.42,33.42,28700.0,19.5979,19.5979,19.557,19.557,28700.0
2007-03-27 12:50:00,33.42,33.44,33.4,33.43,41800.0,19.557,19.5687,19.5452,19.5628,41800.0
2007-03-27 13:00:00,33.43,33.45,33.4,33.43,32300.0,19.5628,19.5745,19.5452,19.5628,32300.0
2007-03-27 13:10:00,33.43,33.44,33.42,33.44,26000.0,19.5628,19.5687,19.557,19.5687,26000.0
2007-03-27 13:20:00,33.45,33.45,33.42,33.44,26100.0,19.5745,19.5745,19.557,19.5687,26100.0
2007-03-27 13:30:00,33.43,33.44,33.41,33.43,22300.0,19.5628,19.5687,19.5511,19.5628,22300.0
2007-03-27 13:40:00,33.42,33.46,33.42,33.46,39600.0,19.557,19.5804,19.557,19.5804,39600.0
2007-03-27 13:50:00,33.45,33.46,33.44,33.45,24100.0,19.5745,19.5804,19.5687,19.5745,24100.0
2007-03-27 14:00:00,33.45,33.46,33.4,33.4,45100.0,19.5745,19.5804,19.5452,19.5452,45100.0
2007-03-27 14:10:00,33.4,33.43,33.4,33.41,39100.0,19.5452,19.5628,19.5452,19.5511,39100.0
2007-03-27 14:20:00,33.41,33.43,33.39,33.42,39300.0,19.5511,19.5628,19.5394,19.557,39300.0
2007-03-27 14:30:00,33.42,33.46,33.41,33.42,41200.0,19.557,19.5804,19.5511,19.557,41200.0
2007-03-27 14:40:00,33.43,33.48,33.41,33.46,56000.0,19.5628,19.5921,19.5511,19.5804,56000.0
2007-03-27 14:50:00,33.47,33.54,33.46,33.52,101000.0,19.5862,19.6272,19.5804,19.6155,101000.0
2007-03-27 15:00:00,33.52,33.54,33.5,33.51,57800.0,19.6155,19.6272,19.6038,19.6096,57800.0
2007-03-27 15:10:00,33.52,33.54,33.5,33.54,56800.0,19.6155,19.6272,19.6038,19.6272,56800.0
2007-03-27 15:20:00,33.54,33.54,33.49,33.49,49700.0,19.6272,19.6272,19.5979,19.5979,49700.0
2007-03-27 15:30:00,33.49,33.5,33.47,33.48,63800.0,19.5979,19.6038,19.5862,19.5921,63800.0
2007-03-27 15:40:00,33.48,33.48,33.44,33.44,92100.0,19.5921,19.5921,19.5687,19.5687,92100.0
2007-03-27 15:50:00,33.44,33.45,33.41,33.44,100900.0,19.5687,19.5745,19.5511,19.5687,100900.0
2007-03-28 09:30:00,33.42,33.52,33.36,33.52,53500.0,19.557,19.6155,19.5218,19.6155,53500.0
2007-03-28 09:40:00,33.53,33.55,33.39,33.52,64700.0,19.6213,19.633,19.5394,19.6155,64700.0
2007-03-28 09:50:00,33.51,33.59,33.47,33.57,69000.0,19.6096,19.6564,19.5862,19.6447,69000.0
2007-03-28 10:00:00,33.56,33.65,33.54,33.57,67800.0,19.6389,19.6915,19.6272,19.6447,67800.0
2007-03-28 10:10:00,33.57,33.58,33.5,33.51,48800.0,19.6447,19.6506,19.6038,19.6096,48800.0
2007-03-28 10:20:00,33.51,33.51,33.48,33.48,39100.0,19.6096,19.6096,19.5921,19.5921,39100.0
2007-03-28 10:30:00,33.48,33.51,33.42,33.44,120300.0,19.5921,19.6096,19.557,19.5687,120300.0
2007-03-28 10:40:00,33.44,33.45,33.4,33.42,48000.0,19.5687,19.5745,19.5452,19.557,48000.0
2007-03-28 10:50:00,33.42,33.49,33.4,33.49,45300.0,19.557,19.5979,19.5452,19.5979,45300.0
2007-03-28 11:00:00,33.5,33.51,33.47,33.47,33700.0,19.6038,19.6096,19.5862,19.5862,33700.0
2007-03-28 11:10:00,33.49,33.49,33.41,33.42,38000.0,19.5979,19.5979,19.5511,19.557,38000.0
2007-03-28 11:20:00,33.42,33.43,33.4,33.41,37900.0,19.557,19.5628,19.5452,19.5511,37900.0
2007-03-28 11:30:00,33.4,33.41,33.4,33.41,27000.0,19.5452,19.5511,19.5452,19.5511,27000.0
2007-03-28 11:40:00,33.41,33.41,33.36,33.37,23100.0,19.5511,19.5511,19.5218,19.5277,23100.0
2007-03-28 11:50:00,33.37,33.46,33.35,33.46,43400.0,19.5277,19.5804,19.516,19.5804,43400.0
2007-03-28 12:00:00,33.45,33.59,33.45,33.58,64800.0,19.5745,19.6564,19.5745,19.6506,64800.0
2007-03-28 12:10:00,33.58,33.6,33.56,33.6,78700.0,19.6506,19.6623,19.6389,19.6623,78700.0
2007-03-28 12:20:00,33.6,33.69,33.59,33.62,50700.0,19.6623,19.715,19.6564,19.674,50700.0
2007-03-28 12:30:00,33.62,33.69,33.6,33.68,27000.0,19.674,19.715,19.6623,19.7091,27000.0
2007-03-28 12:40:00,33.67,33.68,33.66,33.66,14800.0,19.7032,19.7091,19.6974,19.6974,14800.0
2007-03-28 12:50:00,33.66,33.7,33.65,33.7,52900.0,19.6974,19.7208,19.6915,19.7208,52900.0
2007-03-28 13:00:00,33.69,33.69,33.66,33.67,12500.0,19.715,19.715,19.6974,19.7032,12500.0
2007-03-28 13:10:00,33.66,33.67,33.62,33.64,22200.0,19.6974,19.7032,19.674,19.6857,22200.0
2007-03-28 13:20:00,33.64,33.69,33.64,33.69,20000.0,19.6857,19.715,19.6857,19.715,20000.0
2007-03-28 13:30:00,33.68,33.73,33.65,33.71,57700.0,19.7091,19.7384,19.6915,19.7267,57700.0
2007-03-28 13:40:00,33.71,33.74,33.68,33.74,28000.0,19.7267,19.7442,19.7091,19.7442,28000.0
2007-03-28 13:50:00,33.73,33.74,33.64,33.65,45000.0,19.7384,19.7442,19.6857,19.6915,45000.0
2007-03-28 14:00:00,33.66,33.71,33.62,33.63,63100.0,19.6974,19.7267,19.674,19.6798,63100.0
2007-03-28 14:10:00,33.63,33.64,33.58,33.6,53200.0,19.6798,19.6857,19.6506,19.6623,53200.0
2007-03-28 14:20:00,33.6,33.62,33.56,33.59,38900.0,19.6623,19.674,19.6389,19.6564,38900.0
2007-03-28 14:30:00,33.58,33.59,33.52,33.57,36300.0,19.6506,19.6564,19.6155,19.6447,36300.0
2007-03-28 14:40:00,33.57,33.58,33.55,33.55,31600.0,19.6447,19.6506,19.633,19.633,31600.0
2007-03-28 14:50:00,33.56,33.56,33.52,33.52,33200.0,19.6389,19.6389,19.6155,19.6155,33200.0
2007-03-28 15:00:00,33.52,33.55,33.5,33.54,47100.0,19.6155,19.633,19.6038,19.6272,47100.0
2007-03-28 15:10:00,33.54,33.55,33.5,33.5,24300.0,19.6272,19.633,19.6038,19.6038,24300.0
2007-03-28 15:20:00,33.5,33.6,33.5,33.6,46200.0,19.6038,19.6623,19.6038,19.6623,46200.0
2007-03-28 15:30:00,33.6,33.6,33.55,33.57,36700.0,19.6623,19.6623,19.633,19.6447,36700.0
2007-03-28 15:40:00,33.57,33.57,33.5,33.53,53000.0,19.6447,19.6447,19.6038,19.6213,53000.0
2007-03-28 15:50:00,33.52,33.57,33.45,33.49,80800.0,19.6155,19.6447,19.5745,19.5979,80800.0
2007-03-29 09:30:00,33.7,33.74,33.57,33.59,85300.0,19.7208,19.7442,19.6447,19.6564,85300.0
2007-03-29 09:40:00,33.6,33.7,33.48,33.6,294800.0,19.6623,19.7208,19.5921,19.6623,294800.0
2007-03-29 09:50:00,33.6,33.62,33.57,33.6,34300.0,19.6623,19.674,19.6447,19.6623,34300.0
2007-03-29 10:00:00,33.6,33.66,33.59,33.63,75800.0,19.6623,19.6974,19.6564,19.6798,75800.0
2007-03-29 10:10:00,33.63,33.71,33.62,33.7,102800.0,19.6798,19.7267,19.674,19.7208,102800.0
2007-03-29 10:20:00,33.7,33.75,33.68,33.68,69400.0,19.7208,19.7501,19.7091,19.7091,69400.0
2007-03-29 10:30:00,33.68,33.77,33.68,33.75,61500.0,19.7091,19.7618,19.7091,19.7501,61500.0
2007-03-29 10:40:00,33.76,33.76,33.66,33.69,44700.0,19.7559,19.7559,19.6974,19.715,44700.0
2007-03-29 10:50:00,33.69,33.72,33.69,33.7,20700.0,19.715,19.7325,19.715,19.7208,20700.0
2007-03-29 11:00:00,33.71,33.71,33.7,33.7,20100.0,19.7267,19.7267,19.7208,19.7208,20100.0
2007-03-29 11:10:00,33.7,33.72,33.67,33.7,48700.0,19.7208,19.7325,19.7032,19.7208,48700.0
2007-03-29 11:20:00,33.7,33.72,33.69,33.71,49400.0,19.7208,19.7325,19.715,19.7267,49400.0
2007-03-29 11:30:00,33.7,33.71,33.66,33.66,53300.0,19.7208,19.7267,19.6974,19.6974,53300.0
2007-03-29 11:40:00,33.67,33.7,33.66,33.69,48200.0,19.7032,19.7208,19.6974,19.715,48200.0
2007-03-29 11:50:00,33.69,33.69,33.56,33.61,75900.0,19.715,19.715,19.6389,19.6681,75900.0
2007-03-29 12:00:00,33.6,33.72,33.6,33.68,113200.0,19.6623,19.7325,19.6623,19.7091,113200.0
2007-03-29 12:10:00,33.68,33.72,33.67,33.7,42400.0,19.7091,19.7325,19.7032,19.7208,42400.0
2007-03-29 12:20:00,33.69,33.71,33.67,33.69,49100.0,19.715,19.7267,19.7032,19.715,49100.0
2007-03-29 12:30:00,33.68,33.71,33.66,33.7,130800.0,19.7091,19.7267,19.6974,19.7208,130800.0
2007-03-29 12:40:00,33.69,33.73,33.69,33.71,33300.0,19.715,19.7384,19.715,19.7267,33300.0
2007-03-29 12:50:00,33.72,33.72,33.63,33.63,38500.0,19.7325,19.7325,19.6798,19.6798,38500.0
2007-03-29 13:00:00,33.63,33.67,33.58,33.67,55100.0,19.6798,19.7032,19.6506,19.7032,55100.0
2007-03-29 13:10:00,33.66,33.68,33.58,33.63,107200.0,19.6974,19.7091,19.6506,19.6798,107200.0
2007-03-29 13:20:00,33.63,33.68,33.6,33.64,82600.0,19.6798,19.7091,19.6623,19.6857,82600.0
2007-03-29 13:30:00,33.64,33.64,33.52,33.52,29300.0,19.6857,19.6857,19.6155,19.6155,29300.0
2007-03-29 13:40:00,33.52,33.54,33.51,33.52,37100.0,19.6155,19.6272,19.6096,19.6155,37100.0
2007-03-29 13:50:00,33.52,33.54,33.51,33.53,53700.0,19.6155,19.6272,19.6096,19.6213,53700.0
2007-03-29 14:00:00,33.53,33.54,33.5,33.52,45600.0,19.6213,19.6272,19.6038,19.6155,45600.0
2007-03-29 14:10:00,33.52,33.56,33.5,33.56,41500.0,19.6155,19.6389,19.6038,19.6389,41500.0
2007-03-29 14:20:00,33.56,33.57,33.53,33.54,30600.0,19.6389,19.6447,19.6213,19.6272,30600.0
2007-03-29 14:30:00,33.53,33.58,33.5,33.58,96000.0,19.6213,19.6506,19.6038,19.6506,96000.0
2007-03-29 14:40:00,33.58,33.61,33.56,33.59,59400.0,19.6506,19.6681,19.6389,19.6564,59400.0
2007-03-29 14:50:00,33.59,33.62,33.57,33.59,61500.0,19.6564,19.674,19.6447,19.6564,61500.0
2007-03-29 15:00:00,33.6,33.65,33.59,33.64,116400.0,19.6623,19.6915,19.6564,19.6857,116400.0
2007-03-29 15:10:00,33.64,33.67,33.6,33.61,84800.0,19.6857,19.7032,19.6623,19.6681,84800.0
2007-03-29 15:20:00,33.62,33.67,33.61,33.66,86400.0,19.674,19.7032,19.6681,19.6974,86400.0
2007-03-29 15:30:00,33.65,33.72,33.64,33.7,115600.0,19.6915,19.7325,19.6857,19.7208,115600.0
2007-03-29 15:40:00,33.68,33.78,33.68,33.76,119300.0,19.7091,19.7676,19.7091,19.7559,119300.0
2007-03-29 15:50:00,33.76,33.76,33.69,33.73,202600.0,19.7559,19.7559,19.715,19.7384,202600.0
2007-03-30 09:30:00,33.77,33.95,33.74,33.95,32000.0,19.7618,19.8671,19.7442,19.8671,32000.0
2007-03-30 09:40:00,33.96,34.05,33.9,34.02,83900.0,19.873,19.9256,19.8378,19.9081,83900.0
2007-03-30 09:50:00,34.03,34.09,34.0,34.09,62900.0,19.9139,19.949,19.8964,19.949,62900.0
2007-03-30 10:00:00,34.08,34.13,34.02,34.05,73500.0,19.9432,19.9724,19.9081,19.9256,73500.0
2007-03-30 10:10:00,34.05,34.07,34.0,34.01,56900.0,19.9256,19.9373,19.8964,19.9022,56900.0
2007-03-30 10:20:00,34.0,34.0,33.95,34.0,51000.0,19.8964,19.8964,19.8671,19.8964,51000.0
2007-03-30 10:30:00,34.0,34.03,33.98,34.01,61300.0,19.8964,19.9139,19.8847,19.9022,61300.0
2007-03-30 10:40:00,34.01,34.01,33.94,33.97,67200.0,19.9022,19.9022,19.8612,19.8788,67200.0
2007-03-30 10:50:00,33.97,33.98,33.93,33.95,31300.0,19.8788,19.8847,19.8554,19.8671,31300.0
2007-03-30 11:00:00,33.95,33.97,33.92,33.93,33200.0,19.8671,19.8788,19.8495,19.8554,33200.0
2007-03-30 11:10:00,33.93,33.94,33.87,33.88,88100.0,19.8554,19.8612,19.8203,19.8261,88100.0
2007-03-30 11:20:00,33.88,33.89,33.75,33.76,58400.0,19.8261,19.832,19.7501,19.7559,58400.0
2007-03-30 11:30:00,33.76,33.81,33.75,33.81,64700.0,19.7559,19.7852,19.7501,19.7852,64700.0
2007-03-30 11:40:00,33.81,33.82,33.61,33.69,133800.0,19.7852,19.791,19.6681,19.715,133800.0
2007-03-30 11:50:00,33.68,33.87,33.68,33.84,130100.0,19.7091,19.8203,19.7091,19.8027,130100.0
2007-03-30 12:00:00,33.84,33.86,33.75,33.82,74700.0,19.8027,19.8144,19.7501,19.791,74700.0
2007-03-30 12:10:00,33.83,33.86,33.78,33.79,31700.0,19.7969,19.8144,19.7676,19.7735,31700.0
2007-03-30 12:20:00,33.79,33.83,33.76,33.81,34500.0,19.7735,19.7969,19.7559,19.7852,34500.0
2007-03-30 12:30:00,33.82,33.89,33.81,33.88,19700.0,19.791,19.832,19.7852,19.8261,19700.0
2007-03-30 12:40:00,33.88,33.91,33.87,33.9,45600.0,19.8261,19.8437,19.8203,19.8378,45600.0
2007-03-30 12:50:00,33.91,33.93,33.9,33.92,36100.0,19.8437,19.8554,19.8378,19.8495,36100.0
2007-03-30 13:00:00,33.91,33.93,33.88,33.92,30500.0,19.8437,19.8554,19.8261,19.8495,30500.0
2007-03-30 13:10:00,33.93,33.93,33.88,33.9,19500.0,19.8554,19.8554,19.8261,19.8378,19500.0
2007-03-30 13:20:00,33.9,33.9,33.83,33.85,85000.0,19.8378,19.8378,19.7969,19.8086,85000.0
2007-03-30 13:30:00,33.84,33.89,33.84,33.85,31600.0,19.8027,19.832,19.8027,19.8086,31600.0
2007-03-30 13:40:00,33.84,33.87,33.74,33.76,49400.0,19.8027,19.8203,19.7442,19.7559,49400.0
2007-03-30 13:50:00,33.76,33.78,33.75,33.77,13300.0,19.7559,19.7676,19.7501,19.7618,13300.0
2007-03-30 14:00:00,33.78,33.78,33.76,33.76,25700.0,19.7676,19.7676,19.7559,19.7559,25700.0
2007-03-30 14:10:00,33.77,33.79,33.76,33.79,26600.0,19.7618,19.7735,19.7559,19.7735,26600.0
2007-03-30 14:20:00,33.79,33.82,33.78,33.81,31200.0,19.7735,19.791,19.7676,19.7852,31200.0
2007-03-30 14:30:00,33.81,33.85,33.8,33.85,34100.0,19.7852,19.8086,19.7793,19.8086,34100.0
2007-03-30 14:40:00,33.84,33.85,33.78,33.81,35200.0,19.8027,19.8086,19.7676,19.7852,35200.0
2007-03-30 14:50:00,33.81,33.84,33.77,33.79,57800.0,19.7852,19.8027,19.7618,19.7735,57800.0
2007-03-30 15:00:00,33.79,33.82,33.77,33.77,48300.0,19.7735,19.791,19.7618,19.7618,48300.0
2007-03-30 15:10:00,33.77,33.81,33.76,33.79,41700.0,19.7618,19.7852,19.7559,19.7735,41700.0
2007-03-30 15:20:00,33.8,33.81,33.79,33.79,39200.0,19.7793,19.7852,19.7735,19.7735,39200.0
2007-03-30 15:30:00,33.79,33.79,33.75,33.79,80000.0,19.7735,19.7735,19.7501,19.7735,80000.0
2007-03-30 15:40:00,33.78,33.86,33.78,33.81,102200.0,19.7676,19.8144,19.7676,19.7852,102200.0
2007-03-30 15:50:00,33.81,33.85,33.77,33.84,201500.0,19.7852,19.8086,19.7618,19.8027,201500.0
2007-04-02 09:30:00,33.81,33.83,33.75,33.76,64200.0,19.7852,19.7969,19.7501,19.7559,64200.0
2007-04-02 09:40:00,33.75,33.92,33.75,33.88,31200.0,19.7501,19.8495,19.7501,19.8261,31200.0
2007-04-02 09:50:00,33.86,33.9,33.83,33.89,42000.0,19.8144,19.8378,19.7969,19.832,42000.0
2007-04-02 10:00:00,33.89,33.9,33.7,33.74,76800.0,19.832,19.8378,19.7208,19.7442,76800.0
2007-04-02 10:10:00,33.75,33.76,33.65,33.68,54200.0,19.7501,19.7559,19.6915,19.7091,54200.0
2007-04-02 10:20:00,33.67,33.74,33.66,33.73,25200.0,19.7032,19.7442,19.6974,19.7384,25200.0
2007-04-02 10:30:00,33.74,33.8,33.73,33.74,25300.0,19.7442,19.7793,19.7384,19.7442,25300.0
2007-04-02 10:40:00,33.74,33.75,33.7,33.7,48000.0,19.7442,19.7501,19.7208,19.7208,48000.0
2007-04-02 10:50:00,33.7,33.81,33.66,33.79,71400.0,19.7208,19.7852,19.6974,19.7735,71400.0
2007-04-02 11:00:00,33.79,33.88,33.79,33.88,36600.0,19.7735,19.8261,19.7735,19.8261,36600.0
2007-04-02 11:10:00,33.87,33.88,33.81,33.88,29800.0,19.8203,19.8261,19.7852,19.8261,29800.0
2007-04-02 11:20:00,33.88,33.88,33.83,33.83,19800.0,19.8261,19.8261,19.7969,19.7969,19800.0
2007-04-02 11:30:00,33.83,33.83,33.81,33.81,24400.0,19.7969,19.7969,19.7852,19.7852,24400.0
2007-04-02 11:40:00,33.81,33.81,33.78,33.79,16400.0,19.7852,19.7852,19.7676,19.7735,16400.0
2007-04-02 11:50:00,33.79,33.79,33.7,33.73,51600.0,19.7735,19.7735,19.7208,19.7384,51600.0
2007-04-02 12:00:00,33.72,33.75,33.72,33.73,32300.0,19.7325,19.7501,19.7325,19.7384,32300.0
2007-04-02 12:10:00,33.73,33.73,33.7,33.7,19200.0,19.7384,19.7384,19.7208,19.7208,19200.0
2007-04-02 12:20:00,33.71,33.71,33.66,33.66,34700.0,19.7267,19.7267,19.6974,19.6974,34700.0
2007-04-02 12:30:00,33.66,33.67,33.65,33.66,56000.0,19.6974,19.7032,19.6915,19.6974,56000.0
2007-04-02 12:40:00,33.66,33.7,33.65,33.69,23600.0,19.6974,19.7208,19.6915,19.715,23600.0
2007-04-02 12:50:00,33.68,33.69,33.6,33.6,32900.0,19.7091,19.715,19.6623,19.6623,32900.0
2007-04-02 13:00:00,33.59,33.66,33.58,33.62,33600.0,19.6564,19.6974,19.6506,19.674,33600.0
2007-04-02 13:10:00,33.62,33.64,33.61,33.64,23100.0,19.674,19.6857,19.6681,19.6857,23100.0
2007-04-02 13:20:00,33.64,33.67,33.63,33.67,17200.0,19.6857,19.7032,19.6798,19.7032,17200.0
2007-04-02 13:30:00,33.67,33.67,33.62,33.64,26800.0,19.7032,19.7032,19.674,19.6857,26800.0
2007-04-02 13:40:00,33.63,33.64,33.6,33.6,31500.0,19.6798,19.6857,19.6623,19.6623,31500.0
2007-04-02 13:50:00,33.61,33.61,33.56,33.56,40400.0,19.6681,19.6681,19.6389,19.6389,40400.0
2007-04-02 14:00:00,33.55,33.57,33.52,33.57,43200.0,19.633,19.6447,19.6155,19.6447,43200.0
2007-04-02 14:10:00,33.56,33.63,33.56,33.63,23200.0,19.6389,19.6798,19.6389,19.6798,23200.0
2007-04-02 14:20:00,33.63,33.63,33.58,33.59,67800.0,19.6798,19.6798,19.6506,19.6564,67800.0
2007-04-02 14:30:00,33.59,33.63,33.59,33.63,32700.0,19.6564,19.6798,19.6564,19.6798,32700.0
2007-04-02 14:40:00,33.63,33.68,33.62,33.67,44500.0,19.6798,19.7091,19.674,19.7032,44500.0
2007-04-02 14:50:00,33.68,33.68,33.64,33.67,25100.0,19.7091,19.7091,19.6857,19.7032,25100.0
2007-04-02 15:00:00,33.67,33.71,33.66,33.7,38000.0,19.7032,19.7267,19.6974,19.7208,38000.0
2007-04-02 15:10:00,33.7,33.74,33.7,33.73,35300.0,19.7208,19.7442,19.7208,19.7384,35300.0
2007-04-02 15:20:00,33.74,33.74,33.71,33.73,32800.0,19.7442,19.7442,19.7267,19.7384,32800.0
2007-04-02 15:30:00,33.74,33.74,33.71,33.71,34400.0,19.7442,19.7442,19.7267,19.7267,34400.0
2007-04-02 15:40:00,33.71,33.74,33.69,33.72,55700.0,19.7267,19.7442,19.715,19.7325,55700.0
2007-04-02 15:50:00,33.72,33.72,33.67,33.71,61800.0,19.7325,19.7325,19.7032,19.7267,61800.0
2007-04-03 09:30:00,33.64,33.79,33.11,33.59,88500.0,19.7963,19.8846,19.4844,19.7669,88500.0
2007-04-03 09:40:00,33.6,33.67,33.55,33.64,59300.0,19.7728,19.814,19.7434,19.7963,59300.0
2007-04-03 09:50:00,33.63,33.66,33.57,33.58,44400.0,19.7904,19.8081,19.7551,19.761,44400.0
2007-04-03 10:00:00,33.59,33.74,33.59,33.65,51200.0,19.7669,19.8552,19.7669,19.8022,51200.0
2007-04-03 10:10:00,33.64,33.69,33.59,33.6,54400.0,19.7963,19.8257,19.7669,19.7728,54400.0
2007-04-03 10:20:00,33.6,33.65,33.52,33.52,86300.0,19.7728,19.8022,19.7257,19.7257,86300.0
2007-04-03 10:30:00,33.52,33.56,33.51,33.55,39400.0,19.7257,19.7492,19.7198,19.7434,39400.0
2007-04-03 10:40:00,33.55,33.69,33.55,33.69,31100.0,19.7434,19.8257,19.7434,19.8257,31100.0
2007-04-03 10:50:00,33.69,33.69,33.65,33.67,26900.0,19.8257,19.8257,19.8022,19.814,26900.0
2007-04-03 11:00:00,33.66,33.7,33.65,33.69,22600.0,19.8081,19.8316,19.8022,19.8257,22600.0
2007-04-03 11:10:00,33.69,33.71,33.68,33.71,18400.0,19.8257,19.8375,19.8199,19.8375,18400.0
2007-04-03 11:20:00,33.7,33.75,33.7,33.74,24100.0,19.8316,19.8611,19.8316,19.8552,24100.0
2007-04-03 11:30:00,33.75,33.76,33.73,33.75,42400.0,19.8611,19.8669,19.8493,19.8611,42400.0
2007-04-03 11:40:00,33.73,33.76,33.73,33.74,22600.0,19.8493,19.8669,19.8493,19.8552,22600.0
2007-04-03 11:50:00,33.74,33.79,33.74,33.78,35800.0,19.8552,19.8846,19.8552,19.8787,35800.0
2007-04-03 12:00:00,33.78,33.81,33.76,33.8,42700.0,19.8787,19.8964,19.8669,19.8905,42700.0
2007-04-03 12:10:00,33.8,33.8,33.69,33.78,67400.0,19.8905,19.8905,19.8257,19.8787,67400.0
2007-04-03 12:20:00,33.78,33.78,33.75,33.75,18300.0,19.8787,19.8787,19.8611,19.8611,18300.0
2007-04-03 12:30:00,33.75,33.76,33.68,33.71,64700.0,19.8611,19.8669,19.8199,19.8375,64700.0
2007-04-03 12:40:00,33.71,33.8,33.7,33.79,30600.0,19.8375,19.8905,19.8316,19.8846,30600.0
2007-04-03 12:50:00,33.8,33.8,33.77,33.77,11600.0,19.8905,19.8905,19.8728,19.8728,11600.0
2007-04-03 13:00:00,33.77,33.8,33.76,33.79,17400.0,19.8728,19.8905,19.8669,19.8846,17400.0
2007-04-03 13:10:00,33.79,33.8,33.76,33.76,12200.0,19.8846,19.8905,19.8669,19.8669,12200.0
2007-04-03 13:20:00,33.76,33.78,33.76,33.77,10900.0,19.8669,19.8787,19.8669,19.8728,10900.0
2007-04-03 13:30:00,33.77,33.78,33.77,33.78,7700.0,19.8728,19.8787,19.8728,19.8787,7700.0
2007-04-03 13:40:00,33.78,33.85,33.78,33.83,49700.0,19.8787,19.9199,19.8787,19.9081,49700.0
2007-04-03 13:50:00,33.83,33.84,33.81,33.83,34400.0,19.9081,19.914,19.8964,19.9081,34400.0
2007-04-03 14:00:00,33.83,33.84,33.82,33.82,31900.0,19.9081,19.914,19.9022,19.9022,31900.0
2007-04-03 14:10:00,33.83,33.83,33.77,33.79,67100.0,19.9081,19.9081,19.8728,19.8846,67100.0
2007-04-03 14:20:00,33.79,33.83,33.77,33.82,82500.0,19.8846,19.9081,19.8728,19.9022,82500.0
2007-04-03 14:30:00,33.83,33.83,33.78,33.82,42700.0,19.9081,19.9081,19.8787,19.9022,42700.0
2007-04-03 14:40:00,33.83,33.83,33.79,33.81,15700.0,19.9081,19.9081,19.8846,19.8964,15700.0
2007-04-03 14:50:00,33.81,33.85,33.78,33.8,40200.0,19.8964,19.9199,19.8787,19.8905,40200.0
2007-04-03 15:00:00,33.79,33.83,33.79,33.81,26200.0,19.8846,19.9081,19.8846,19.8964,26200.0
2007-04-03 15:10:00,33.81,33.82,33.78,33.79,42200.0,19.8964,19.9022,19.8787,19.8846,42200.0
2007-04-03 15:20:00,33.79,33.85,33.79,33.81,77000.0,19.8846,19.9199,19.8846,19.8964,77000.0
2007-04-03 15:30:00,33.81,33.81,33.75,33.76,57900.0,19.8964,19.8964,19.8611,19.8669,57900.0
2007-04-03 15:40:00,33.75,33.78,33.72,33.76,118200.0,19.8611,19.8787,19.8434,19.8669,118200.0
2007-04-03 15:50:00,33.75,33.82,33.74,33.79,164100.0,19.8611,19.9022,19.8552,19.8846,164100.0
2007-04-04 09:30:00,33.75,33.92,33.7,33.81,47400.0,19.8611,19.9611,19.8316,19.8964,47400.0
2007-04-04 09:40:00,33.81,33.84,33.73,33.76,46400.0,19.8964,19.914,19.8493,19.8669,46400.0
2007-04-04 09:50:00,33.75,33.8,33.69,33.7,62800.0,19.8611,19.8905,19.8257,19.8316,62800.0
2007-04-04 10:00:00,33.7,33.75,33.61,33.62,88200.0,19.8316,19.8611,19.7787,19.7845,88200.0
2007-04-04 10:10:00,33.6,33.68,33.59,33.59,59900.0,19.7728,19.8199,19.7669,19.7669,59900.0
2007-04-04 10:20:00,33.58,33.69,33.56,33.69,70700.0,19.761,19.8257,19.7492,19.8257,70700.0
2007-04-04 10:30:00,33.68,33.69,33.52,33.53,77300.0,19.8199,19.8257,19.7257,19.7316,77300.0
2007-04-04 10:40:00,33.54,33.58,33.5,33.52,47800.0,19.7375,19.761,19.7139,19.7257,47800.0
2007-04-04 10:50:00,33.52,33.62,33.51,33.62,58900.0,19.7257,19.7845,19.7198,19.7845,58900.0
2007-04-04 11:00:00,33.63,33.63,33.58,33.61,25300.0,19.7904,19.7904,19.761,19.7787,25300.0
2007-04-04 11:10:00,33.61,33.62,33.55,33.61,46900.0,19.7787,19.7845,19.7434,19.7787,46900.0
2007-04-04 11:20:00,33.62,33.62,33.56,33.59,30900.0,19.7845,19.7845,19.7492,19.7669,30900.0
2007-04-04 11:30:00,33.59,33.6,33.57,33.59,29600.0,19.7669,19.7728,19.7551,19.7669,29600.0
2007-04-04 11:40:00,33.59,33.62,33.56,33.59,49900.0,19.7669,19.7845,19.7492,19.7669,49900.0
2007-04-04 11:50:00,33.58,33.62,33.56,33.58,37700.0,19.761,19.7845,19.7492,19.761,37700.0
2007-04-04 12:00:00,33.57,33.61,33.56,33.59,75700.0,19.7551,19.7787,19.7492,19.7669,75700.0
2007-04-04 12:10:00,33.58,33.6,33.52,33.59,54500.0,19.761,19.7728,19.7257,19.7669,54500.0
2007-04-04 12:20:00,33.59,33.6,33.52,33.53,37800.0,19.7669,19.7728,19.7257,19.7316,37800.0
2007-04-04 12:30:00,33.53,33.57,33.51,33.54,43900.0,19.7316,19.7551,19.7198,19.7375,43900.0
2007-04-04 12:40:00,33.55,33.56,33.51,33.55,51700.0,19.7434,19.7492,19.7198,19.7434,51700.0
2007-04-04 12:50:00,33.56,33.56,33.48,33.52,49000.0,19.7492,19.7492,19.7022,19.7257,49000.0
2007-04-04 13:00:00,33.51,33.51,33.46,33.48,38500.0,19.7198,19.7198,19.6904,19.7022,38500.0
2007-04-04 13:10:00,33.48,33.51,33.47,33.47,30200.0,19.7022,19.7198,19.6963,19.6963,30200.0
2007-04-04 13:20:00,33.46,33.47,33.45,33.47,39000.0,19.6904,19.6963,19.6845,19.6963,39000.0
2007-04-04 13:30:00,33.46,33.47,33.43,33.43,34400.0,19.6904,19.6963,19.6727,19.6727,34400.0
2007-04-04 13:40:00,33.43,33.46,33.39,33.46,47900.0,19.6727,19.6904,19.6492,19.6904,47900.0
2007-04-04 13:50:00,33.46,33.49,33.44,33.45,28300.0,19.6904,19.708,19.6786,19.6845,28300.0
2007-04-04 14:00:00,33.47,33.47,33.41,33.41,47600.0,19.6963,19.6963,19.661,19.661,47600.0
2007-04-04 14:10:00,33.42,33.43,33.36,33.38,80800.0,19.6669,19.6727,19.6315,19.6433,80800.0
2007-04-04 14:20:00,33.39,33.41,33.38,33.39,50000.0,19.6492,19.661,19.6433,19.6492,50000.0
2007-04-04 14:30:00,33.4,33.41,33.38,33.4,52900.0,19.6551,19.661,19.6433,19.6551,52900.0
2007-04-04 14:40:00,33.39,33.41,33.37,33.37,40900.0,19.6492,19.661,19.6374,19.6374,40900.0
2007-04-04 14:50:00,33.38,33.45,33.36,33.39,105200.0,19.6433,19.6845,19.6315,19.6492,105200.0
2007-04-04 15:00:00,33.4,33.42,33.36,33.42,60800.0,19.6551,19.6669,19.6315,19.6669,60800.0
2007-04-04 15:10:00,33.43,33.46,33.42,33.43,40500.0,19.6727,19.6904,19.6669,19.6727,40500.0
2007-04-04 15:20:00,33.43,33.44,33.4,33.41,49900.0,19.6727,19.6786,19.6551,19.661,49900.0
2007-04-04 15:30:00,33.41,33.46,33.41,33.45,53600.0,19.661,19.6904,19.661,19.6845,53600.0
2007-04-04 15:40:00,33.46,33.47,33.41,33.44,120900.0,19.6904,19.6963,19.661,19.6786,120900.0
2007-04-04 15:50:00,33.44,33.45,33.38,33.39,119400.0,19.6786,19.6845,19.6433,19.6492,119400.0
2007-04-05 09:30:00,33.31,33.38,33.26,33.29,60000.0,19.6021,19.6433,19.5727,19.5904,60000.0
2007-04-05 09:40:00,33.27,33.35,33.22,33.27,61000.0,19.5786,19.6257,19.5492,19.5786,61000.0
2007-04-05 09:50:00,33.29,33.36,33.28,33.31,33900.0,19.5904,19.6315,19.5845,19.6021,33900.0
2007-04-05 10:00:00,33.31,33.31,33.21,33.21,50400.0,19.6021,19.6021,19.5433,19.5433,50400.0
2007-04-05 10:10:00,33.21,33.26,33.21,33.23,53000.0,19.5433,19.5727,19.5433,19.555,53000.0
2007-04-05 10:20:00,33.23,33.36,33.2,33.36,63200.0,19.555,19.6315,19.5374,19.6315,63200.0
2007-04-05 10:30:00,33.36,33.4,33.3,33.3,68600.0,19.6315,19.6551,19.5962,19.5962,68600.0
2007-04-05 10:40:00,33.3,33.36,33.28,33.32,62800.0,19.5962,19.6315,19.5845,19.608,62800.0
2007-04-05 10:50:00,33.32,33.35,33.31,33.35,35700.0,19.608,19.6257,19.6021,19.6257,35700.0
2007-04-05 11:00:00,33.35,33.35,33.26,33.29,38200.0,19.6257,19.6257,19.5727,19.5904,38200.0
2007-04-05 11:10:00,33.29,33.29,33.17,33.17,62700.0,19.5904,19.5904,19.5197,19.5197,62700.0
2007-04-05 11:20:00,33.17,33.18,33.12,33.15,57100.0,19.5197,19.5256,19.4903,19.508,57100.0
2007-04-05 11:30:00,33.14,33.18,33.14,33.17,49000.0,19.5021,19.5256,19.5021,19.5197,49000.0
2007-04-05 11:40:00,33.17,33.19,33.14,33.17,54700.0,19.5197,19.5315,19.5021,19.5197,54700.0
2007-04-05 11:50:00,33.18,33.2,33.16,33.2,43400.0,19.5256,19.5374,19.5139,19.5374,43400.0
2007-04-05 12:00:00,33.2,33.25,33.17,33.23,54700.0,19.5374,19.5668,19.5197,19.555,54700.0
2007-04-05 12:10:00,33.23,33.26,33.21,33.25,21700.0,19.555,19.5727,19.5433,19.5668,21700.0
2007-04-05 12:20:00,33.26,33.28,33.25,33.26,32500.0,19.5727,19.5845,19.5668,19.5727,32500.0
2007-04-05 12:30:00,33.26,33.3,33.26,33.3,35900.0,19.5727,19.5962,19.5727,19.5962,35900.0
2007-04-05 12:40:00,33.3,33.33,33.29,33.33,25000.0,19.5962,19.6139,19.5904,19.6139,25000.0
2007-04-05 12:50:00,33.32,33.34,33.31,33.32,37100.0,19.608,19.6198,19.6021,19.608,37100.0
2007-04-05 13:00:00,33.31,33.33,33.3,33.32,30200.0,19.6021,19.6139,19.5962,19.608,30200.0
2007-04-05 13:10:00,33.32,33.33,33.3,33.31,21300.0,19.608,19.6139,19.5962,19.6021,21300.0
2007-04-05 13:20:00,33.3,33.31,33.3,33.3,20500.0,19.5962,19.6021,19.5962,19.5962,20500.0
2007-04-05 13:30:00,33.31,33.33,33.3,33.32,19000.0,19.6021,19.6139,19.5962,19.608,19000.0
2007-04-05 13:40:00,33.33,33.34,33.32,33.32,28600.0,19.6139,19.6198,19.608,19.608,28600.0
2007-04-05 13:50:00,33.32,33.33,33.3,33.32,28500.0,19.608,19.6139,19.5962,19.608,28500.0
2007-04-05 14:00:00,33.32,33.33,33.3,33.3,31100.0,19.608,19.6139,19.5962,19.5962,31100.0
2007-04-05 14:10:00,33.3,33.3,33.26,33.26,38200.0,19.5962,19.5962,19.5727,19.5727,38200.0
2007-04-05 14:20:00,33.26,33.27,33.24,33.26,38700.0,19.5727,19.5786,19.5609,19.5727,38700.0
2007-04-05 14:30:00,33.27,33.27,33.23,33.24,44200.0,19.5786,19.5786,19.555,19.5609,44200.0
2007-04-05 14:40:00,33.23,33.26,33.22,33.25,35800.0,19.555,19.5727,19.5492,19.5668,35800.0
2007-04-05 14:50:00,33.25,33.27,33.24,33.27,31900.0,19.5668,19.5786,19.5609,19.5786,31900.0
2007-04-05 15:00:00,33.26,33.27,33.24,33.25,37200.0,19.5727,19.5786,19.5609,19.5668,37200.0
2007-04-05 15:10:00,33.24,33.25,33.19,33.19,51700.0,19.5609,19.5668,19.5315,19.5315,51700.0
2007-04-05 15:20:00,33.2,33.24,33.2,33.22,53700.0,19.5374,19.5609,19.5374,19.5492,53700.0
2007-04-05 15:30:00,33.22,33.24,33.18,33.19,66700.0,19.5492,19.5609,19.5256,19.5315,66700.0
2007-04-05 15:40:00,33.19,33.23,33.18,33.21,75300.0,19.5315,19.555,19.5256,19.5433,75300.0
2007-04-05 15:50:00,33.21,33.28,33.19,33.23,95100.0,19.5433,19.5845,19.5315,19.555,95100.0
2007-04-09 09:30:00,33.23,33.47,33.13,33.4,66900.0,19.555,19.6963,19.4962,19.6551,66900.0
2007-04-09 09:40:00,33.4,33.43,33.32,33.33,34800.0,19.6551,19.6727,19.608,19.6139,34800.0
2007-04-09 09:50:00,33.32,33.39,33.28,33.38,40500.0,19.608,19.6492,19.5845,19.6433,40500.0
2007-04-09 10:00:00,33.37,33.37,33.29,33.29,30000.0,19.6374,19.6374,19.5904,19.5904,30000.0
2007-04-09 10:10:00,33.29,33.31,33.25,33.26,24600.0,19.5904,19.6021,19.5668,19.5727,24600.0
2007-04-09 10:20:00,33.26,33.29,33.26,33.27,22100.0,19.5727,19.5904,19.5727,19.5786,22100.0
2007-04-09 10:30:00,33.27,33.28,33.24,33.25,19500.0,19.5786,19.5845,19.5609,19.5668,19500.0
2007-04-09 10:40:00,33.24,33.28,33.23,33.28,25200.0,19.5609,19.5845,19.555,19.5845,25200.0
2007-04-09 10:50:00,33.28,33.3,33.25,33.29,43100.0,19.5845,19.5962,19.5668,19.5904,43100.0
2007-04-09 11:00:00,33.29,33.32,33.26,33.31,24100.0,19.5904,19.608,19.5727,19.6021,24100.0
2007-04-09 11:10:00,33.31,33.34,33.29,33.3,33600.0,19.6021,19.6198,19.5904,19.5962,33600.0
2007-04-09 11:20:00,33.29,33.31,33.29,33.3,28900.0,19.5904,19.6021,19.5904,19.5962,28900.0
2007-04-09 11:30:00,33.3,33.35,33.29,33.29,40500.0,19.5962,19.6257,19.5904,19.5904,40500.0
2007-04-09 11:40:00,33.29,33.29,33.26,33.27,12300.0,19.5904,19.5904,19.5727,19.5786,12300.0
2007-04-09 11:50:00,33.27,33.35,33.27,33.3,38000.0,19.5786,19.6257,19.5786,19.5962,38000.0
2007-04-09 12:00:00,33.31,33.31,33.26,33.29,17700.0,19.6021,19.6021,19.5727,19.5904,17700.0
2007-04-09 12:10:00,33.28,33.31,33.27,33.31,14400.0,19.5845,19.6021,19.5786,19.6021,14400.0
2007-04-09 12:20:00,33.3,33.35,33.3,33.35,21000.0,19.5962,19.6257,19.5962,19.6257,21000.0
2007-04-09 12:30:00,33.35,33.35,33.27,33.32,39900.0,19.6257,19.6257,19.5786,19.608,39900.0
2007-04-09 12:40:00,33.33,33.34,33.31,33.33,18500.0,19.6139,19.6198,19.6021,19.6139,18500.0
2007-04-09 12:50:00,33.34,33.34,33.31,33.32,23000.0,19.6198,19.6198,19.6021,19.608,23000.0
2007-04-09 13:00:00,33.32,33.32,33.3,33.31,13300.0,19.608,19.608,19.5962,19.6021,13300.0
2007-04-09 13:10:00,33.3,33.34,33.3,33.31,24000.0,19.5962,19.6198,19.5962,19.6021,24000.0
2007-04-09 13:20:00,33.3,33.32,33.29,33.29,14600.0,19.5962,19.608,19.5904,19.5904,14600.0
2007-04-09 13:30:00,33.3,33.33,33.29,33.29,17400.0,19.5962,19.6139,19.5904,19.5904,17400.0
2007-04-09 13:40:00,33.3,33.31,33.28,33.3,14500.0,19.5962,19.6021,19.5845,19.5962,14500.0
2007-04-09 13:50:00,33.31,33.32,33.29,33.3,15600.0,19.6021,19.608,19.5904,19.5962,15600.0
2007-04-09 14:00:00,33.3,33.34,33.29,33.32,108900.0,19.5962,19.6198,19.5904,19.608,108900.0
2007-04-09 14:10:00,33.32,33.35,33.31,33.34,13400.0,19.608,19.6257,19.6021,19.6198,13400.0
2007-04-09 14:20:00,33.33,33.35,33.32,33.32,25700.0,19.6139,19.6257,19.608,19.608,25700.0
2007-04-09 14:30:00,33.32,33.35,33.32,33.35,17400.0,19.608,19.6257,19.608,19.6257,17400.0
2007-04-09 14:40:00,33.35,33.38,33.34,33.37,29300.0,19.6257,19.6433,19.6198,19.6374,29300.0
2007-04-09 14:50:00,33.38,33.41,33.36,33.41,28000.0,19.6433,19.661,19.6315,19.661,28000.0
2007-04-09 15:00:00,33.4,33.43,33.37,33.42,58600.0,19.6551,19.6727,19.6374,19.6669,58600.0
2007-04-09 15:10:00,33.42,33.43,33.42,33.42,46400.0,19.6669,19.6727,19.6669,19.6669,46400.0
2007-04-09 15:20:00,33.42,33.43,33.36,33.41,77800.0,19.6669,19.6727,19.6315,19.661,77800.0
2007-04-09 15:30:00,33.41,33.46,33.4,33.44,69500.0,19.661,19.6904,19.6551,19.6786,69500.0
2007-04-09 15:40:00,33.46,33.47,33.44,33.46,76700.0,19.6904,19.6963,19.6786,19.6904,76700.0
2007-04-09 15:50:00,33.46,33.51,33.44,33.45,106200.0,19.6904,19.7198,19.6786,19.6845,106200.0
2007-04-10 09:30:00,33.47,33.57,33.45,33.53,295600.0,19.6963,19.7551,19.6845,19.7316,295600.0
2007-04-10 09:40:00,33.53,33.63,33.52,33.63,164000.0,19.7316,19.7904,19.7257,19.7904,164000.0
2007-04-10 09:50:00,33.62,33.66,33.58,33.66,59300.0,19.7845,19.8081,19.761,19.8081,59300.0
2007-04-10 10:00:00,33.66,33.8,33.63,33.8,191200.0,19.8081,19.8905,19.7904,19.8905,191200.0
2007-04-10 10:10:00,33.79,33.91,33.78,33.9,139600.0,19.8846,19.9552,19.8787,19.9493,139600.0
2007-04-10 10:20:00,33.9,34.06,33.88,34.03,190900.0,19.9493,20.0435,19.9376,20.0258,190900.0
2007-04-10 10:30:00,34.04,34.05,34.0,34.04,86100.0,20.0317,20.0376,20.0082,20.0317,86100.0
2007-04-10 10:40:00,34.05,34.05,33.94,33.94,54800.0,20.0376,20.0376,19.9729,19.9729,54800.0
2007-04-10 10:50:00,33.94,34.0,33.94,33.99,41900.0,19.9729,20.0082,19.9729,20.0023,41900.0
2007-04-10 11:00:00,33.99,34.0,33.95,33.97,46900.0,20.0023,20.0082,19.9787,19.9905,46900.0
2007-04-10 11:10:00,33.98,34.06,33.96,34.05,63200.0,19.9964,20.0435,19.9846,20.0376,63200.0
2007-04-10 11:20:00,34.05,34.09,34.04,34.08,45300.0,20.0376,20.0611,20.0317,20.0552,45300.0
2007-04-10 11:30:00,34.08,34.16,34.05,34.1,93900.0,20.0552,20.1023,20.0376,20.067,93900.0
2007-04-10 11:40:00,34.09,34.1,34.05,34.09,49500.0,20.0611,20.067,20.0376,20.0611,49500.0
2007-04-10 11:50:00,34.09,34.17,34.08,34.16,54200.0,20.0611,20.1082,20.0552,20.1023,54200.0
2007-04-10 12:00:00,34.16,34.24,34.16,34.21,82400.0,20.1023,20.1494,20.1023,20.1318,82400.0
2007-04-10 12:10:00,34.2,34.21,34.1,34.1,56800.0,20.1259,20.1318,20.067,20.067,56800.0
2007-04-10 12:20:00,34.09,34.12,34.08,34.11,90000.0,20.0611,20.0788,20.0552,20.0729,90000.0
2007-04-10 12:30:00,34.12,34.12,34.08,34.09,25200.0,20.0788,20.0788,20.0552,20.0611,25200.0
2007-04-10 12:40:00,34.1,34.1,34.06,34.07,29500.0,20.067,20.067,20.0435,20.0494,29500.0
2007-04-10 12:50:00,34.06,34.09,34.06,34.09,45900.0,20.0435,20.0611,20.0435,20.0611,45900.0
2007-04-10 13:00:00,34.07,34.09,34.06,34.07,28900.0,20.0494,20.0611,20.0435,20.0494,28900.0
2007-04-10 13:10:00,34.07,34.09,34.06,34.08,37800.0,20.0494,20.0611,20.0435,20.0552,37800.0
2007-04-10 13:20:00,34.09,34.11,34.08,34.1,52000.0,20.0611,20.0729,20.0552,20.067,52000.0
2007-04-10 13:30:00,34.1,34.11,34.08,34.09,47600.0,20.067,20.0729,20.0552,20.0611,47600.0
2007-04-10 13:40:00,34.09,34.14,34.09,34.13,44200.0,20.0611,20.0906,20.0611,20.0847,44200.0
2007-04-10 13:50:00,34.13,34.14,34.11,34.12,42400.0,20.0847,20.0906,20.0729,20.0788,42400.0
2007-04-10 14:00:00,34.12,34.13,34.11,34.12,179400.0,20.0788,20.0847,20.0729,20.0788,179400.0
2007-04-10 14:10:00,34.12,34.13,34.07,34.08,38000.0,20.0788,20.0847,20.0494,20.0552,38000.0
2007-04-10 14:20:00,34.09,34.09,34.05,34.06,33500.0,20.0611,20.0611,20.0376,20.0435,33500.0
2007-04-10 14:30:00,34.05,34.08,34.01,34.01,70900.0,20.0376,20.0552,20.0141,20.0141,70900.0
2007-04-10 14:40:00,34.01,34.02,33.94,33.98,74400.0,20.0141,20.0199,19.9729,19.9964,74400.0
2007-04-10 14:50:00,33.97,34.02,33.97,34.01,52000.0,19.9905,20.0199,19.9905,20.0141,52000.0
2007-04-10 15:00:00,34.01,34.08,34.01,34.07,84000.0,20.0141,20.0552,20.0141,20.0494,84000.0
2007-04-10 15:10:00,34.07,34.09,34.06,34.08,63200.0,20.0494,20.0611,20.0435,20.0552,63200.0
2007-04-10 15:20:00,34.08,34.15,34.08,34.11,80800.0,20.0552,20.0964,20.0552,20.0729,80800.0
2007-04-10 15:30:00,34.12,34.12,34.06,34.06,41300.0,20.0788,20.0788,20.0435,20.0435,41300.0
2007-04-10 15:40:00,34.06,34.08,34.0,34.02,152600.0,20.0435,20.0552,20.0082,20.0199,152600.0
2007-04-10 15:50:00,34.02,34.11,34.0,34.1,237300.0,20.0199,20.0729,20.0082,20.067,237300.0
2007-04-11 09:30:00,33.93,33.98,33.75,33.83,105000.0,19.967,19.9964,19.8611,19.9081,105000.0
2007-04-11 09:40:00,33.82,33.84,33.68,33.68,48500.0,19.9022,19.914,19.8199,19.8199,48500.0
2007-04-11 09:50:00,33.68,33.69,33.63,33.67,54000.0,19.8199,19.8257,19.7904,19.814,54000.0
2007-04-11 10:00:00,33.65,33.65,33.6,33.62,50000.0,19.8022,19.8022,19.7728,19.7845,50000.0
2007-04-11 10:10:00,33.62,33.63,33.57,33.57,44000.0,19.7845,19.7904,19.7551,19.7551,44000.0
2007-04-11 10:20:00,33.57,33.63,33.53,33.6,36800.0,19.7551,19.7904,19.7316,19.7728,36800.0
2007-04-11 10:30:00,33.6,33.64,33.58,33.64,50200.0,19.7728,19.7963,19.761,19.7963,50200.0
2007-04-11 10:40:00,33.63,33.64,33.55,33.56,67700.0,19.7904,19.7963,19.7434,19.7492,67700.0
2007-04-11 10:50:00,33.57,33.57,33.5,33.55,43000.0,19.7551,19.7551,19.7139,19.7434,43000.0
2007-04-11 11:00:00,33.56,33.56,33.49,33.5,39100.0,19.7492,19.7492,19.708,19.7139,39100.0
2007-04-11 11:10:00,33.49,33.52,33.49,33.51,28900.0,19.708,19.7257,19.708,19.7198,28900.0
2007-04-11 11:20:00,33.5,33.51,33.47,33.51,54500.0,19.7139,19.7198,19.6963,19.7198,54500.0
2007-04-11 11:30:00,33.51,33.51,33.42,33.44,69200.0,19.7198,19.7198,19.6669,19.6786,69200.0
2007-04-11 11:40:00,33.43,33.46,33.42,33.45,49400.0,19.6727,19.6904,19.6669,19.6845,49400.0
2007-04-11 11:50:00,33.44,33.48,33.44,33.47,55000.0,19.6786,19.7022,19.6786,19.6963,55000.0
2007-04-11 12:00:00,33.47,33.5,33.47,33.5,36300.0,19.6963,19.7139,19.6963,19.7139,36300.0
2007-04-11 12:10:00,33.5,33.51,33.48,33.5,48200.0,19.7139,19.7198,19.7022,19.7139,48200.0
2007-04-11 12:20:00,33.5,33.51,33.48,33.51,82300.0,19.7139,19.7198,19.7022,19.7198,82300.0
2007-04-11 12:30:00,33.5,33.58,33.5,33.58,63800.0,19.7139,19.761,19.7139,19.761,63800.0
2007-04-11 12:40:00,33.57,33.58,33.55,33.56,31000.0,19.7551,19.761,19.7434,19.7492,31000.0
2007-04-11 12:50:00,33.56,33.62,33.55,33.59,35700.0,19.7492,19.7845,19.7434,19.7669,35700.0
2007-04-11 13:00:00,33.6,33.63,33.58,33.62,40400.0,19.7728,19.7904,19.761,19.7845,40400.0
2007-04-11 13:10:00,33.62,33.68,33.62,33.66,24300.0,19.7845,19.8199,19.7845,19.8081,24300.0
2007-04-11 13:20:00,33.65,33.67,33.62,33.66,31600.0,19.8022,19.814,19.7845,19.8081,31600.0
2007-04-11 13:30:00,33.66,33.67,33.63,33.66,29700.0,19.8081,19.814,19.7904,19.8081,29700.0
2007-04-11 13:40:00,33.65,33.7,33.63,33.63,33500.0,19.8022,19.8316,19.7904,19.7904,33500.0
2007-04-11 13:50:00,33.64,33.66,33.61,33.63,31900.0,19.7963,19.8081,19.7787,19.7904,31900.0
2007-04-11 14:00:00,33.6,33.65,33.54,33.6,87300.0,19.7728,19.8022,19.7375,19.7728,87300.0
2007-04-11 14:10:00,33.6,33.65,33.56,33.62,47900.0,19.7728,19.8022,19.7492,19.7845,47900.0
2007-04-11 14:20:00,33.62,33.63,33.56,33.57,36400.0,19.7845,19.7904,19.7492,19.7551,36400.0
2007-04-11 14:30:00,33.57,33.62,33.53,33.6,61700.0,19.7551,19.7845,19.7316,19.7728,61700.0
2007-04-11 14:40:00,33.6,33.61,33.58,33.59,65900.0,19.7728,19.7787,19.761,19.7669,65900.0
2007-04-11 14:50:00,33.58,33.6,33.55,33.57,49000.0,19.761,19.7728,19.7434,19.7551,49000.0
2007-04-11 15:00:00,33.57,33.61,33.54,33.61,48700.0,19.7551,19.7787,19.7375,19.7787,48700.0
2007-04-11 15:10:00,33.6,33.62,33.57,33.62,47500.0,19.7728,19.7845,19.7551,19.7845,47500.0
2007-04-11 15:20:00,33.64,33.69,33.63,33.68,54400.0,19.7963,19.8257,19.7904,19.8199,54400.0
2007-04-11 15:30:00,33.68,33.75,33.67,33.73,133000.0,19.8199,19.8611,19.814,19.8493,133000.0
2007-04-11 15:40:00,33.74,33.81,33.72,33.8,210300.0,19.8552,19.8964,19.8434,19.8905,210300.0
2007-04-11 15:50:00,33.8,33.88,33.79,33.81,377200.0,19.8905,19.9376,19.8846,19.8964,377200.0
2007-04-12 09:30:00,33.75,33.82,33.52,33.53,104400.0,19.8611,19.9022,19.7257,19.7316,104400.0
2007-04-12 09:40:00,33.54,33.59,33.44,33.48,81500.0,19.7375,19.7669,19.6786,19.7022,81500.0
2007-04-12 09:50:00,33.48,33.54,33.44,33.54,65600.0,19.7022,19.7375,19.6786,19.7375,65600.0
2007-04-12 10:00:00,33.52,33.64,33.5,33.62,49300.0,19.7257,19.7963,19.7139,19.7845,49300.0
2007-04-12 10:10:00,33.62,33.74,33.56,33.71,94000.0,19.7845,19.8552,19.7492,19.8375,94000.0
2007-04-12 10:20:00,33.71,33.79,33.7,33.79,42800.0,19.8375,19.8846,19.8316,19.8846,42800.0
2007-04-12 10:30:00,33.78,33.79,33.73,33.73,36000.0,19.8787,19.8846,19.8493,19.8493,36000.0
2007-04-12 10:40:00,33.74,33.87,33.74,33.87,61000.0,19.8552,19.9317,19.8552,19.9317,61000.0
2007-04-12 10:50:00,33.87,33.95,33.87,33.9,65200.0,19.9317,19.9787,19.9317,19.9493,65200.0
2007-04-12 11:00:00,33.9,33.95,33.87,33.94,38800.0,19.9493,19.9787,19.9317,19.9729,38800.0
2007-04-12 11:10:00,33.94,33.95,33.9,33.9,19900.0,19.9729,19.9787,19.9493,19.9493,19900.0
2007-04-12 11:20:00,33.9,33.91,33.87,33.9,45300.0,19.9493,19.9552,19.9317,19.9493,45300.0
2007-04-12 11:30:00,33.89,33.91,33.87,33.89,48800.0,19.9434,19.9552,19.9317,19.9434,48800.0
2007-04-12 11:40:00,33.89,33.9,33.86,33.86,32300.0,19.9434,19.9493,19.9258,19.9258,32300.0
2007-04-12 11:50:00,33.85,33.85,33.77,33.77,17500.0,19.9199,19.9199,19.8728,19.8728,17500.0
2007-04-12 12:00:00,33.77,33.86,33.77,33.84,44800.0,19.8728,19.9258,19.8728,19.914,44800.0
2007-04-12 12:10:00,33.85,33.85,33.84,33.84,8300.0,19.9199,19.9199,19.914,19.914,8300.0
2007-04-12 12:20:00,33.85,33.85,33.83,33.85,18700.0,19.9199,19.9199,19.9081,19.9199,18700.0
2007-04-12 12:30:00,33.85,33.88,33.85,33.86,34700.0,19.9199,19.9376,19.9199,19.9258,34700.0
2007-04-12 12:40:00,33.86,33.9,33.86,33.89,29600.0,19.9258,19.9493,19.9258,19.9434,29600.0
2007-04-12 12:50:00,33.89,33.91,33.88,33.9,18400.0,19.9434,19.9552,19.9376,19.9493,18400.0
2007-04-12 13:00:00,33.91,33.93,33.9,33.92,31800.0,19.9552,19.967,19.9493,19.9611,31800.0
2007-04-12 13:10:00,33.93,33.93,33.89,33.9,22700.0,19.967,19.967,19.9434,19.9493,22700.0
2007-04-12 13:20:00,33.91,33.96,33.9,33.94,48400.0,19.9552,19.9846,19.9493,19.9729,48400.0
2007-04-12 13:30:00,33.95,33.97,33.91,33.92,45300.0,19.9787,19.9905,19.9552,19.9611,45300.0
2007-04-12 13:40:00,33.93,33.94,33.91,33.92,27500.0,19.967,19.9729,19.9552,19.9611,27500.0
2007-04-12 13:50:00,33.93,33.96,33.89,33.95,39000.0,19.967,19.9846,19.9434,19.9787,39000.0
2007-04-12 14:00:00,33.95,33.96,33.88,33.92,34600.0,19.9787,19.9846,19.9376,19.9611,34600.0
2007-04-12 14:10:00,33.93,33.95,33.9,33.9,51000.0,19.967,19.9787,19.9493,19.9493,51000.0
2007-04-12 14:20:00,33.89,33.94,33.87,33.93,57200.0,19.9434,19.9729,19.9317,19.967,57200.0
2007-04-12 14:30:00,33.94,33.95,33.9,33.91,48400.0,19.9729,19.9787,19.9493,19.9552,48400.0
2007-04-12 14:40:00,33.92,33.93,33.91,33.91,23900.0,19.9611,19.967,19.9552,19.9552,23900.0
2007-04-12 14:50:00,33.91,33.94,33.91,33.93,37400.0,19.9552,19.9729,19.9552,19.967,37400.0
2007-04-12 15:00:00,33.93,33.94,33.91,33.91,66400.0,19.967,19.9729,19.9552,19.9552,66400.0
2007-04-12 15:10:00,33.91,33.95,33.9,33.92,56300.0,19.9552,19.9787,19.9493,19.9611,56300.0
2007-04-12 15:20:00,33.93,33.93,33.89,33.92,36500.0,19.967,19.967,19.9434,19.9611,36500.0
2007-04-12 15:30:00,33.93,33.94,33.91,33.94,63200.0,19.967,19.9729,19.9552,19.9729,63200.0
2007-04-12 15:40:00,33.94,33.97,33.92,33.95,80300.0,19.9729,19.9905,19.9611,19.9787,80300.0
2007-04-12 15:50:00,33.95,33.99,33.94,33.94,124600.0,19.9787,20.0023,19.9729,19.9729,124600.0
2007-04-13 09:30:00,34.11,34.11,33.6,33.73,111300.0,20.0729,20.0729,19.7728,19.8493,111300.0
2007-04-13 09:40:00,33.72,33.85,33.72,33.82,42700.0,19.8434,19.9199,19.8434,19.9022,42700.0
2007-04-13 09:50:00,33.81,33.86,33.76,33.78,50800.0,19.8964,19.9258,19.8669,19.8787,50800.0
2007-04-13 10:00:00,33.76,33.76,33.63,33.64,68000.0,19.8669,19.8669,19.7904,19.7963,68000.0
2007-04-13 10:10:00,33.63,33.64,33.55,33.57,43700.0,19.7904,19.7963,19.7434,19.7551,43700.0
2007-04-13 10:20:00,33.57,33.7,33.54,33.68,70900.0,19.7551,19.8316,19.7375,19.8199,70900.0
2007-04-13 10:30:00,33.68,33.72,33.63,33.71,29600.0,19.8199,19.8434,19.7904,19.8375,29600.0
2007-04-13 10:40:00,33.72,33.72,33.66,33.69,30200.0,19.8434,19.8434,19.8081,19.8257,30200.0
2007-04-13 10:50:00,33.69,33.72,33.67,33.69,25000.0,19.8257,19.8434,19.814,19.8257,25000.0
2007-04-13 11:00:00,33.69,33.7,33.68,33.7,30500.0,19.8257,19.8316,19.8199,19.8316,30500.0
2007-04-13 11:10:00,33.69,33.7,33.67,33.67,23100.0,19.8257,19.8316,19.814,19.814,23100.0
2007-04-13 11:20:00,33.68,33.7,33.63,33.69,26300.0,19.8199,19.8316,19.7904,19.8257,26300.0
2007-04-13 11:30:00,33.69,33.7,33.67,33.68,34100.0,19.8257,19.8316,19.814,19.8199,34100.0
2007-04-13 11:40:00,33.69,33.7,33.68,33.69,34600.0,19.8257,19.8316,19.8199,19.8257,34600.0
2007-04-13 11:50:00,33.7,33.73,33.67,33.67,58000.0,19.8316,19.8493,19.814,19.814,58000.0
2007-04-13 12:00:00,33.68,33.68,33.62,33.62,17400.0,19.8199,19.8199,19.7845,19.7845,17400.0
2007-04-13 12:10:00,33.62,33.64,33.58,33.6,26100.0,19.7845,19.7963,19.761,19.7728,26100.0
2007-04-13 12:20:00,33.61,33.69,33.61,33.69,29300.0,19.7787,19.8257,19.7787,19.8257,29300.0
2007-04-13 12:30:00,33.68,33.7,33.67,33.69,15700.0,19.8199,19.8316,19.814,19.8257,15700.0
2007-04-13 12:40:00,33.69,33.7,33.69,33.7,15700.0,19.8257,19.8316,19.8257,19.8316,15700.0
2007-04-13 12:50:00,33.7,33.7,33.69,33.69,34600.0,19.8316,19.8316,19.8257,19.8257,34600.0
2007-04-13 13:00:00,33.69,33.74,33.67,33.74,29500.0,19.8257,19.8552,19.814,19.8552,29500.0
2007-04-13 13:10:00,33.74,33.77,33.7,33.73,21800.0,19.8552,19.8728,19.8316,19.8493,21800.0
2007-04-13 13:20:00,33.74,33.79,33.74,33.78,10900.0,19.8552,19.8846,19.8552,19.8787,10900.0
2007-04-13 13:30:00,33.78,33.81,33.77,33.78,9100.0,19.8787,19.8964,19.8728,19.8787,9100.0
2007-04-13 13:40:00,33.79,33.82,33.77,33.77,19900.0,19.8846,19.9022,19.8728,19.8728,19900.0
2007-04-13 13:50:00,33.77,33.77,33.74,33.76,19600.0,19.8728,19.8728,19.8552,19.8669,19600.0
2007-04-13 14:00:00,33.76,33.77,33.73,33.74,25000.0,19.8669,19.8728,19.8493,19.8552,25000.0
2007-04-13 14:10:00,33.74,33.75,33.7,33.71,17700.0,19.8552,19.8611,19.8316,19.8375,17700.0
2007-04-13 14:20:00,33.71,33.74,33.7,33.72,23400.0,19.8375,19.8552,19.8316,19.8434,23400.0
2007-04-13 14:30:00,33.72,33.73,33.71,33.73,12900.0,19.8434,19.8493,19.8375,19.8493,12900.0
2007-04-13 14:40:00,33.72,33.79,33.72,33.76,39500.0,19.8434,19.8846,19.8434,19.8669,39500.0
2007-04-13 14:50:00,33.76,33.81,33.76,33.78,27700.0,19.8669,19.8964,19.8669,19.8787,27700.0
2007-04-13 15:00:00,33.78,33.83,33.74,33.82,35400.0,19.8787,19.9081,19.8552,19.9022,35400.0
2007-04-13 15:10:00,33.83,33.84,33.78,33.84,38100.0,19.9081,19.914,19.8787,19.914,38100.0
2007-04-13 15:20:00,33.84,33.86,33.8,33.83,56100.0,19.914,19.9258,19.8905,19.9081,56100.0
2007-04-13 15:30:00,33.84,33.86,33.83,33.85,43100.0,19.914,19.9258,19.9081,19.9199,43100.0
2007-04-13 15:40:00,33.86,33.9,33.85,33.89,106900.0,19.9258,19.9493,19.9199,19.9434,106900.0
2007-04-13 15:50:00,33.89,33.92,33.85,33.88,112400.0,19.9434,19.9611,19.9199,19.9376,112400.0
2007-04-16 09:30:00,33.95,33.99,33.79,33.91,36400.0,19.9787,20.0023,19.8846,19.9552,36400.0
2007-04-16 09:40:00,33.91,34.01,33.86,34.01,37300.0,19.9552,20.0141,19.9258,20.0141,37300.0
2007-04-16 09:50:00,34.01,34.05,33.96,34.03,36000.0,20.0141,20.0376,19.9846,20.0258,36000.0
2007-04-16 10:00:00,34.03,34.03,33.92,33.96,54300.0,20.0258,20.0258,19.9611,19.9846,54300.0
2007-04-16 10:10:00,33.95,33.96,33.84,33.85,42300.0,19.9787,19.9846,19.914,19.9199,42300.0
2007-04-16 10:20:00,33.85,33.85,33.81,33.81,24400.0,19.9199,19.9199,19.8964,19.8964,24400.0
2007-04-16 10:30:00,33.82,33.97,33.81,33.93,34600.0,19.9022,19.9905,19.8964,19.967,34600.0
2007-04-16 10:40:00,33.93,33.94,33.92,33.94,6800.0,19.967,19.9729,19.9611,19.9729,6800.0
2007-04-16 10:50:00,33.93,33.99,33.93,33.99,14300.0,19.967,20.0023,19.967,20.0023,14300.0
2007-04-16 11:00:00,33.98,33.99,33.97,33.98,13300.0,19.9964,20.0023,19.9905,19.9964,13300.0
2007-04-16 11:10:00,33.97,33.98,33.94,33.96,13100.0,19.9905,19.9964,19.9729,19.9846,13100.0
2007-04-16 11:20:00,33.94,33.96,33.93,33.96,11600.0,19.9729,19.9846,19.967,19.9846,11600.0
2007-04-16 11:30:00,33.96,34.01,33.95,33.99,22600.0,19.9846,20.0141,19.9787,20.0023,22600.0
2007-04-16 11:40:00,33.99,34.01,33.99,34.01,10500.0,20.0023,20.0141,20.0023,20.0141,10500.0
2007-04-16 11:50:00,34.01,34.04,34.01,34.04,10300.0,20.0141,20.0317,20.0141,20.0317,10300.0
2007-04-16 12:00:00,34.03,34.04,34.01,34.02,30200.0,20.0258,20.0317,20.0141,20.0199,30200.0
2007-04-16 12:10:00,34.01,34.01,33.94,33.94,35500.0,20.0141,20.0141,19.9729,19.9729,35500.0
2007-04-16 12:20:00,33.94,33.95,33.93,33.93,15800.0,19.9729,19.9787,19.967,19.967,15800.0
2007-04-16 12:30:00,33.94,33.95,33.89,33.89,25800.0,19.9729,19.9787,19.9434,19.9434,25800.0
2007-04-16 12:40:00,33.9,33.9,33.88,33.89,17800.0,19.9493,19.9493,19.9376,19.9434,17800.0
2007-04-16 12:50:00,33.89,33.89,33.86,33.86,20000.0,19.9434,19.9434,19.9258,19.9258,20000.0
2007-04-16 13:00:00,33.86,33.87,33.85,33.85,19700.0,19.9258,19.9317,19.9199,19.9199,19700.0
2007-04-16 13:10:00,33.85,33.91,33.85,33.9,23600.0,19.9199,19.9552,19.9199,19.9493,23600.0
2007-04-16 13:20:00,33.9,33.91,33.89,33.9,11800.0,19.9493,19.9552,19.9434,19.9493,11800.0
2007-04-16 13:30:00,33.89,33.91,33.88,33.89,21300.0,19.9434,19.9552,19.9376,19.9434,21300.0
2007-04-16 13:40:00,33.88,33.9,33.86,33.88,25600.0,19.9376,19.9493,19.9258,19.9376,25600.0
2007-04-16 13:50:00,33.88,33.88,33.83,33.83,44900.0,19.9376,19.9376,19.9081,19.9081,44900.0
2007-04-16 14:00:00,33.84,33.84,33.79,33.8,48000.0,19.914,19.914,19.8846,19.8905,48000.0
2007-04-16 14:10:00,33.79,33.85,33.79,33.85,16800.0,19.8846,19.9199,19.8846,19.9199,16800.0
2007-04-16 14:20:00,33.84,33.86,33.84,33.85,8500.0,19.914,19.9258,19.914,19.9199,8500.0
2007-04-16 14:30:00,33.85,33.88,33.85,33.87,27600.0,19.9199,19.9376,19.9199,19.9317,27600.0
2007-04-16 14:40:00,33.88,33.88,33.86,33.88,34700.0,19.9376,19.9376,19.9258,19.9376,34700.0
2007-04-16 14:50:00,33.88,33.89,33.86,33.87,42600.0,19.9376,19.9434,19.9258,19.9317,42600.0
2007-04-16 15:00:00,33.88,33.89,33.87,33.88,19500.0,19.9376,19.9434,19.9317,19.9376,19500.0
2007-04-16 15:10:00,33.88,33.89,33.87,33.88,33700.0,19.9376,19.9434,19.9317,19.9376,33700.0
2007-04-16 15:20:00,33.87,33.88,33.83,33.84,60600.0,19.9317,19.9376,19.9081,19.914,60600.0
2007-04-16 15:30:00,33.84,33.87,33.82,33.83,66700.0,19.914,19.9317,19.9022,19.9081,66700.0
2007-04-16 15:40:00,33.83,33.86,33.8,33.82,130800.0,19.9081,19.9258,19.8905,19.9022,130800.0
2007-04-16 15:50:00,33.83,33.87,33.81,33.84,112100.0,19.9081,19.9317,19.8964,19.914,112100.0
2007-04-17 09:30:00,33.82,33.85,33.72,33.82,42100.0,19.9022,19.9199,19.8434,19.9022,42100.0
2007-04-17 09:40:00,33.81,33.81,33.65,33.66,68400.0,19.8964,19.8964,19.8022,19.8081,68400.0
2007-04-17 09:50:00,33.65,33.75,33.6,33.67,87400.0,19.8022,19.8611,19.7728,19.814,87400.0
2007-04-17 10:00:00,33.67,33.75,33.66,33.72,64100.0,19.814,19.8611,19.8081,19.8434,64100.0
2007-04-17 10:10:00,33.72,33.75,33.69,33.74,61400.0,19.8434,19.8611,19.8257,19.8552,61400.0
2007-04-17 10:20:00,33.74,33.75,33.71,33.74,66500.0,19.8552,19.8611,19.8375,19.8552,66500.0
2007-04-17 10:30:00,33.74,33.75,33.72,33.73,32500.0,19.8552,19.8611,19.8434,19.8493,32500.0
2007-04-17 10:40:00,33.74,33.82,33.73,33.78,74900.0,19.8552,19.9022,19.8493,19.8787,74900.0
2007-04-17 10:50:00,33.78,33.79,33.76,33.76,19100.0,19.8787,19.8846,19.8669,19.8669,19100.0
2007-04-17 11:00:00,33.76,33.78,33.76,33.76,14800.0,19.8669,19.8787,19.8669,19.8669,14800.0
2007-04-17 11:10:00,33.77,33.79,33.76,33.78,56500.0,19.8728,19.8846,19.8669,19.8787,56500.0
2007-04-17 11:20:00,33.79,33.8,33.78,33.79,14900.0,19.8846,19.8905,19.8787,19.8846,14900.0
2007-04-17 11:30:00,33.79,33.84,33.79,33.82,24600.0,19.8846,19.914,19.8846,19.9022,24600.0
2007-04-17 11:40:00,33.82,33.9,33.82,33.89,27800.0,19.9022,19.9493,19.9022,19.9434,27800.0
2007-04-17 11:50:00,33.88,33.89,33.83,33.84,23400.0,19.9376,19.9434,19.9081,19.914,23400.0
2007-04-17 12:00:00,33.85,33.89,33.84,33.87,17900.0,19.9199,19.9434,19.914,19.9317,17900.0
2007-04-17 12:10:00,33.87,33.89,33.84,33.86,16500.0,19.9317,19.9434,19.914,19.9258,16500.0
2007-04-17 12:20:00,33.86,33.91,33.86,33.9,23600.0,19.9258,19.9552,19.9258,19.9493,23600.0
2007-04-17 12:30:00,33.89,33.9,33.85,33.85,18900.0,19.9434,19.9493,19.9199,19.9199,18900.0
2007-04-17 12:40:00,33.86,33.86,33.83,33.83,16400.0,19.9258,19.9258,19.9081,19.9081,16400.0
2007-04-17 12:50:00,33.83,33.85,33.82,33.84,10800.0,19.9081,19.9199,19.9022,19.914,10800.0
2007-04-17 13:00:00,33.85,33.87,33.84,33.85,10200.0,19.9199,19.9317,19.914,19.9199,10200.0
2007-04-17 13:10:00,33.85,33.85,33.82,33.85,18600.0,19.9199,19.9199,19.9022,19.9199,18600.0
2007-04-17 13:20:00,33.85,33.86,33.85,33.85,14700.0,19.9199,19.9258,19.9199,19.9199,14700.0
2007-04-17 13:30:00,33.86,33.86,33.84,33.84,23500.0,19.9258,19.9258,19.914,19.914,23500.0
2007-04-17 13:40:00,33.84,33.85,33.8,33.82,26500.0,19.914,19.9199,19.8905,19.9022,26500.0
2007-04-17 13:50:00,33.82,33.84,33.81,33.82,14500.0,19.9022,19.914,19.8964,19.9022,14500.0
2007-04-17 14:00:00,33.82,33.84,33.8,33.82,41800.0,19.9022,19.914,19.8905,19.9022,41800.0
2007-04-17 14:10:00,33.82,33.86,33.82,33.85,22400.0,19.9022,19.9258,19.9022,19.9199,22400.0
2007-04-17 14:20:00,33.85,33.91,33.85,33.9,19800.0,19.9199,19.9552,19.9199,19.9493,19800.0
2007-04-17 14:30:00,33.9,33.91,33.8,33.81,47500.0,19.9493,19.9552,19.8905,19.8964,47500.0
2007-04-17 14:40:00,33.81,33.85,33.79,33.85,31900.0,19.8964,19.9199,19.8846,19.9199,31900.0
2007-04-17 14:50:00,33.85,33.86,33.82,33.83,20000.0,19.9199,19.9258,19.9022,19.9081,20000.0
2007-04-17 15:00:00,33.83,33.85,33.82,33.82,29200.0,19.9081,19.9199,19.9022,19.9022,29200.0
2007-04-17 15:10:00,33.83,33.83,33.72,33.75,101700.0,19.9081,19.9081,19.8434,19.8611,101700.0
2007-04-17 15:20:00,33.75,33.77,33.74,33.75,40500.0,19.8611,19.8728,19.8552,19.8611,40500.0
2007-04-17 15:30:00,33.75,33.83,33.7,33.82,113200.0,19.8611,19.9081,19.8316,19.9022,113200.0
2007-04-17 15:40:00,33.83,33.85,33.8,33.83,93500.0,19.9081,19.9199,19.8905,19.9081,93500.0
2007-04-17 15:50:00,33.83,33.84,33.82,33.83,67700.0,19.9081,19.914,19.9022,19.9081,67700.0
2007-04-18 09:30:00,33.54,33.66,33.49,33.63,81900.0,19.7375,19.8081,19.708,19.7904,81900.0
2007-04-18 09:40:00,33.62,33.71,33.54,33.65,49700.0,19.7845,19.8375,19.7375,19.8022,49700.0
2007-04-18 09:50:00,33.65,33.73,33.64,33.7,21700.0,19.8022,19.8493,19.7963,19.8316,21700.0
2007-04-18 10:00:00,33.7,33.7,33.55,33.61,47200.0,19.8316,19.8316,19.7434,19.7787,47200.0
2007-04-18 10:10:00,33.61,33.64,33.55,33.56,35300.0,19.7787,19.7963,19.7434,19.7492,35300.0
2007-04-18 10:20:00,33.56,33.61,33.55,33.6,58500.0,19.7492,19.7787,19.7434,19.7728,58500.0
2007-04-18 10:30:00,33.59,33.67,33.55,33.59,55500.0,19.7669,19.814,19.7434,19.7669,55500.0
2007-04-18 10:40:00,33.59,33.7,33.59,33.64,25000.0,19.7669,19.8316,19.7669,19.7963,25000.0
2007-04-18 10:50:00,33.65,33.71,33.65,33.69,16900.0,19.8022,19.8375,19.8022,19.8257,16900.0
2007-04-18 11:00:00,33.68,33.69,33.61,33.64,46300.0,19.8199,19.8257,19.7787,19.7963,46300.0
2007-04-18 11:10:00,33.65,33.66,33.63,33.64,18600.0,19.8022,19.8081,19.7904,19.7963,18600.0
2007-04-18 11:20:00,33.64,33.65,33.61,33.64,21000.0,19.7963,19.8022,19.7787,19.7963,21000.0
2007-04-18 11:30:00,33.64,33.66,33.61,33.61,18600.0,19.7963,19.8081,19.7787,19.7787,18600.0
2007-04-18 11:40:00,33.62,33.63,33.61,33.63,10300.0,19.7845,19.7904,19.7787,19.7904,10300.0
2007-04-18 11:50:00,33.63,33.63,33.6,33.6,15900.0,19.7904,19.7904,19.7728,19.7728,15900.0
2007-04-18 12:00:00,33.6,33.61,33.51,33.51,59700.0,19.7728,19.7787,19.7198,19.7198,59700.0
2007-04-18 12:10:00,33.5,33.59,33.5,33.57,20700.0,19.7139,19.7669,19.7139,19.7551,20700.0
2007-04-18 12:20:00,33.57,33.58,33.56,33.58,14800.0,19.7551,19.761,19.7492,19.761,14800.0
2007-04-18 12:30:00,33.57,33.58,33.56,33.56,10200.0,19.7551,19.761,19.7492,19.7492,10200.0
2007-04-18 12:40:00,33.56,33.62,33.53,33.62,32000.0,19.7492,19.7845,19.7316,19.7845,32000.0
2007-04-18 12:50:00,33.62,33.7,33.61,33.7,32000.0,19.7845,19.8316,19.7787,19.8316,32000.0
2007-04-18 13:00:00,33.71,33.73,33.68,33.71,81100.0,19.8375,19.8493,19.8199,19.8375,81100.0
2007-04-18 13:10:00,33.7,33.76,33.7,33.76,92400.0,19.8316,19.8669,19.8316,19.8669,92400.0
2007-04-18 13:20:00,33.75,33.78,33.67,33.68,40900.0,19.8611,19.8787,19.814,19.8199,40900.0
2007-04-18 13:30:00,33.67,33.67,33.62,33.63,28900.0,19.814,19.814,19.7845,19.7904,28900.0
2007-04-18 13:40:00,33.63,33.68,33.61,33.68,30000.0,19.7904,19.8199,19.7787,19.8199,30000.0
2007-04-18 13:50:00,33.67,33.68,33.63,33.67,35900.0,19.814,19.8199,19.7904,19.814,35900.0
2007-04-18 14:00:00,33.66,33.67,33.66,33.66,14600.0,19.8081,19.814,19.8081,19.8081,14600.0
2007-04-18 14:10:00,33.67,33.67,33.62,33.63,25400.0,19.814,19.814,19.7845,19.7904,25400.0
2007-04-18 14:20:00,33.63,33.65,33.6,33.61,54600.0,19.7904,19.8022,19.7728,19.7787,54600.0
2007-04-18 14:30:00,33.61,33.61,33.56,33.59,45200.0,19.7787,19.7787,19.7492,19.7669,45200.0
2007-04-18 14:40:00,33.58,33.6,33.56,33.56,39000.0,19.761,19.7728,19.7492,19.7492,39000.0
2007-04-18 14:50:00,33.57,33.58,33.51,33.55,74800.0,19.7551,19.761,19.7198,19.7434,74800.0
2007-04-18 15:00:00,33.54,33.55,33.49,33.53,87700.0,19.7375,19.7434,19.708,19.7316,87700.0
2007-04-18 15:10:00,33.53,33.56,33.49,33.55,78100.0,19.7316,19.7492,19.708,19.7434,78100.0
2007-04-18 15:20:00,33.55,33.61,33.52,33.58,70000.0,19.7434,19.7787,19.7257,19.761,70000.0
2007-04-18 15:30:00,33.58,33.58,33.52,33.55,100000.0,19.761,19.761,19.7257,19.7434,100000.0
2007-04-18 15:40:00,33.54,33.55,33.44,33.5,147600.0,19.7375,19.7434,19.6786,19.7139,147600.0
2007-04-18 15:50:00,33.49,33.51,33.42,33.45,165000.0,19.708,19.7198,19.6669,19.6845,165000.0
2007-04-19 09:30:00,34.26,34.26,33.21,33.43,64400.0,20.1612,20.1612,19.5433,19.6727,64400.0
2007-04-19 09:40:00,33.4,33.49,33.27,33.48,74300.0,19.6551,19.708,19.5786,19.7022,74300.0
2007-04-19 09:50:00,33.48,33.48,33.35,33.45,59500.0,19.7022,19.7022,19.6257,19.6845,59500.0
2007-04-19 10:00:00,33.45,33.52,33.35,33.46,56600.0,19.6845,19.7257,19.6257,19.6904,56600.0
2007-04-19 10:10:00,33.45,33.48,33.34,33.38,44000.0,19.6845,19.7022,19.6198,19.6433,44000.0
2007-04-19 10:20:00,33.38,33.44,33.38,33.41,32900.0,19.6433,19.6786,19.6433,19.661,32900.0
2007-04-19 10:30:00,33.43,33.45,33.41,33.44,27700.0,19.6727,19.6845,19.661,19.6786,27700.0
2007-04-19 10:40:00,33.44,33.48,33.41,33.45,27400.0,19.6786,19.7022,19.661,19.6845,27400.0
2007-04-19 10:50:00,33.46,33.52,33.44,33.49,44300.0,19.6904,19.7257,19.6786,19.708,44300.0
2007-04-19 11:00:00,33.5,33.5,33.44,33.46,26800.0,19.7139,19.7139,19.6786,19.6904,26800.0
2007-04-19 11:10:00,33.46,33.47,33.43,33.44,55300.0,19.6904,19.6963,19.6727,19.6786,55300.0
2007-04-19 11:20:00,33.44,33.45,33.43,33.44,30900.0,19.6786,19.6845,19.6727,19.6786,30900.0
2007-04-19 11:30:00,33.43,33.43,33.35,33.39,42600.0,19.6727,19.6727,19.6257,19.6492,42600.0
2007-04-19 11:40:00,33.39,33.41,33.31,33.31,39400.0,19.6492,19.661,19.6021,19.6021,39400.0
2007-04-19 11:50:00,33.32,33.39,33.32,33.36,49700.0,19.608,19.6492,19.608,19.6315,49700.0
2007-04-19 12:00:00,33.37,33.38,33.32,33.37,29400.0,19.6374,19.6433,19.608,19.6374,29400.0
2007-04-19 12:10:00,33.37,33.42,33.37,33.4,27400.0,19.6374,19.6669,19.6374,19.6551,27400.0
2007-04-19 12:20:00,33.4,33.4,33.35,33.35,23500.0,19.6551,19.6551,19.6257,19.6257,23500.0
2007-04-19 12:30:00,33.36,33.36,33.34,33.35,26900.0,19.6315,19.6315,19.6198,19.6257,26900.0
2007-04-19 12:40:00,33.35,33.37,33.34,33.37,14600.0,19.6257,19.6374,19.6198,19.6374,14600.0
2007-04-19 12:50:00,33.37,33.38,33.35,33.35,33000.0,19.6374,19.6433,19.6257,19.6257,33000.0
2007-04-19 13:00:00,33.35,33.35,33.33,33.34,35400.0,19.6257,19.6257,19.6139,19.6198,35400.0
2007-04-19 13:10:00,33.35,33.37,33.35,33.36,24400.0,19.6257,19.6374,19.6257,19.6315,24400.0
2007-04-19 13:20:00,33.37,33.4,33.36,33.4,25300.0,19.6374,19.6551,19.6315,19.6551,25300.0
2007-04-19 13:30:00,33.39,33.44,33.39,33.44,40200.0,19.6492,19.6786,19.6492,19.6786,40200.0
2007-04-19 13:40:00,33.44,33.47,33.43,33.47,18300.0,19.6786,19.6963,19.6727,19.6963,18300.0
2007-04-19 13:50:00,33.46,33.51,33.46,33.5,40900.0,19.6904,19.7198,19.6904,19.7139,40900.0
2007-04-19 14:00:00,33.49,33.51,33.46,33.51,45600.0,19.708,19.7198,19.6904,19.7198,45600.0
2007-04-19 14:10:00,33.51,33.52,33.5,33.5,41100.0,19.7198,19.7257,19.7139,19.7139,41100.0
2007-04-19 14:20:00,33.5,33.51,33.49,33.5,32900.0,19.7139,19.7198,19.708,19.7139,32900.0
2007-04-19 14:30:00,33.49,33.5,33.48,33.49,32600.0,19.708,19.7139,19.7022,19.708,32600.0
2007-04-19 14:40:00,33.48,33.5,33.48,33.49,22900.0,19.7022,19.7139,19.7022,19.708,22900.0
2007-04-19 14:50:00,33.49,33.49,33.43,33.43,52100.0,19.708,19.708,19.6727,19.6727,52100.0
2007-04-19 15:00:00,33.43,33.46,33.43,33.45,54700.0,19.6727,19.6904,19.6727,19.6845,54700.0
2007-04-19 15:10:00,33.45,33.46,33.37,33.39,73200.0,19.6845,19.6904,19.6374,19.6492,73200.0
2007-04-19 15:20:00,33.4,33.41,33.37,33.4,77500.0,19.6551,19.661,19.6374,19.6551,77500.0
2007-04-19 15:30:00,33.4,33.4,33.32,33.36,67600.0,19.6551,19.6551,19.608,19.6315,67600.0
2007-04-19 15:40:00,33.36,33.38,33.34,33.35,355400.0,19.6315,19.6433,19.6198,19.6257,355400.0
2007-04-19 15:50:00,33.36,33.38,33.34,33.35,140400.0,19.6315,19.6433,19.6198,19.6257,140400.0
2007-04-20 09:30:00,33.46,33.48,33.22,33.4,696200.0,19.6904,19.7022,19.5492,19.6551,696200.0
2007-04-20 09:40:00,33.41,33.7,33.33,33.7,125400.0,19.661,19.8316,19.6139,19.8316,125400.0
2007-04-20 09:50:00,33.7,33.77,33.6,33.64,108400.0,19.8316,19.8728,19.7728,19.7963,108400.0
2007-04-20 10:00:00,33.65,33.75,33.55,33.6,90300.0,19.8022,19.8611,19.7434,19.7728,90300.0
2007-04-20 10:10:00,33.61,33.62,33.57,33.6,59900.0,19.7787,19.7845,19.7551,19.7728,59900.0
2007-04-20 10:20:00,33.6,33.6,33.55,33.58,37800.0,19.7728,19.7728,19.7434,19.761,37800.0
2007-04-20 10:30:00,33.59,33.6,33.58,33.58,68000.0,19.7669,19.7728,19.761,19.761,68000.0
2007-04-20 10:40:00,33.58,33.6,33.57,33.59,53100.0,19.761,19.7728,19.7551,19.7669,53100.0
2007-04-20 10:50:00,33.6,33.63,33.48,33.53,78000.0,19.7728,19.7904,19.7022,19.7316,78000.0
2007-04-20 11:00:00,33.53,33.53,33.42,33.49,71100.0,19.7316,19.7316,19.6669,19.708,71100.0
2007-04-20 11:10:00,33.49,33.49,33.39,33.4,69000.0,19.708,19.708,19.6492,19.6551,69000.0
2007-04-20 11:20:00,33.4,33.42,33.36,33.38,84800.0,19.6551,19.6669,19.6315,19.6433,84800.0
2007-04-20 11:30:00,33.38,33.38,33.33,33.34,65600.0,19.6433,19.6433,19.6139,19.6198,65600.0
2007-04-20 11:40:00,33.34,33.36,33.27,33.28,82100.0,19.6198,19.6315,19.5786,19.5845,82100.0
2007-04-20 11:50:00,33.28,33.3,33.26,33.29,50200.0,19.5845,19.5962,19.5727,19.5904,50200.0
2007-04-20 12:00:00,33.29,33.35,33.29,33.34,57400.0,19.5904,19.6257,19.5904,19.6198,57400.0
2007-04-20 12:10:00,33.34,33.36,33.33,33.36,53400.0,19.6198,19.6315,19.6139,19.6315,53400.0
2007-04-20 12:20:00,33.36,33.38,33.35,33.38,43200.0,19.6315,19.6433,19.6257,19.6433,43200.0
2007-04-20 12:30:00,33.37,33.38,33.33,33.33,42300.0,19.6374,19.6433,19.6139,19.6139,42300.0
2007-04-20 12:40:00,33.34,33.41,33.33,33.4,48000.0,19.6198,19.661,19.6139,19.6551,48000.0
2007-04-20 12:50:00,33.41,33.47,33.41,33.47,37700.0,19.661,19.6963,19.661,19.6963,37700.0
2007-04-20 13:00:00,33.47,33.47,33.46,33.46,27200.0,19.6963,19.6963,19.6904,19.6904,27200.0
2007-04-20 13:10:00,33.47,33.55,33.46,33.55,45600.0,19.6963,19.7434,19.6904,19.7434,45600.0
2007-04-20 13:20:00,33.55,33.58,33.55,33.58,36300.0,19.7434,19.761,19.7434,19.761,36300.0
2007-04-20 13:30:00,33.57,33.59,33.57,33.58,20800.0,19.7551,19.7669,19.7551,19.761,20800.0
2007-04-20 13:40:00,33.58,33.6,33.58,33.59,34100.0,19.761,19.7728,19.761,19.7669,34100.0
2007-04-20 13:50:00,33.6,33.61,33.58,33.61,32800.0,19.7728,19.7787,19.761,19.7787,32800.0
2007-04-20 14:00:00,33.6,33.63,33.6,33.62,50500.0,19.7728,19.7904,19.7728,19.7845,50500.0
2007-04-20 14:10:00,33.62,33.65,33.62,33.64,22200.0,19.7845,19.8022,19.7845,19.7963,22200.0
2007-04-20 14:20:00,33.65,33.67,33.64,33.66,31200.0,19.8022,19.814,19.7963,19.8081,31200.0
2007-04-20 14:30:00,33.67,33.67,33.65,33.67,43100.0,19.814,19.814,19.8022,19.814,43100.0
2007-04-20 14:40:00,33.67,33.69,33.64,33.65,60500.0,19.814,19.8257,19.7963,19.8022,60500.0
2007-04-20 14:50:00,33.66,33.7,33.65,33.69,39800.0,19.8081,19.8316,19.8022,19.8257,39800.0
2007-04-20 15:00:00,33.69,33.7,33.66,33.67,51000.0,19.8257,19.8316,19.8081,19.814,51000.0
2007-04-20 15:10:00,33.68,33.7,33.65,33.65,47500.0,19.8199,19.8316,19.8022,19.8022,47500.0
2007-04-20 15:20:00,33.66,33.69,33.65,33.67,78700.0,19.8081,19.8257,19.8022,19.814,78700.0
2007-04-20 15:30:00,33.68,33.68,33.59,33.62,86800.0,19.8199,19.8199,19.7669,19.7845,86800.0
2007-04-20 15:40:00,33.63,33.64,33.58,33.59,128800.0,19.7904,19.7963,19.761,19.7669,128800.0
2007-04-20 15:50:00,33.59,33.7,33.58,33.69,134600.0,19.7669,19.8316,19.761,19.8257,134600.0
2007-04-23 09:30:00,33.7,33.8,33.6,33.65,77600.0,19.8316,19.8905,19.7728,19.8022,77600.0
2007-04-23 09:40:00,33.67,33.72,33.56,33.57,60900.0,19.814,19.8434,19.7492,19.7551,60900.0
2007-04-23 09:50:00,33.56,33.6,33.56,33.56,50700.0,19.7492,19.7728,19.7492,19.7492,50700.0
2007-04-23 10:00:00,33.56,33.59,33.51,33.59,41900.0,19.7492,19.7669,19.7198,19.7669,41900.0
2007-04-23 10:10:00,33.58,33.58,33.47,33.51,65100.0,19.761,19.761,19.6963,19.7198,65100.0
2007-04-23 10:20:00,33.52,33.57,33.48,33.56,34100.0,19.7257,19.7551,19.7022,19.7492,34100.0
2007-04-23 10:30:00,33.56,33.62,33.56,33.61,20300.0,19.7492,19.7845,19.7492,19.7787,20300.0
2007-04-23 10:40:00,33.61,33.62,33.55,33.57,34200.0,19.7787,19.7845,19.7434,19.7551,34200.0
2007-04-23 10:50:00,33.56,33.56,33.49,33.5,30600.0,19.7492,19.7492,19.708,19.7139,30600.0
2007-04-23 11:00:00,33.5,33.51,33.48,33.48,24700.0,19.7139,19.7198,19.7022,19.7022,24700.0
2007-04-23 11:10:00,33.49,33.51,33.47,33.51,19800.0,19.708,19.7198,19.6963,19.7198,19800.0
2007-04-23 11:20:00,33.5,33.6,33.49,33.58,19700.0,19.7139,19.7728,19.708,19.761,19700.0
2007-04-23 11:30:00,33.6,33.6,33.58,33.59,24000.0,19.7728,19.7728,19.761,19.7669,24000.0
2007-04-23 11:40:00,33.59,33.6,33.59,33.59,20400.0,19.7669,19.7728,19.7669,19.7669,20400.0
2007-04-23 11:50:00,33.6,33.64,33.6,33.63,29000.0,19.7728,19.7963,19.7728,19.7904,29000.0
2007-04-23 12:00:00,33.63,33.64,33.62,33.62,28700.0,19.7904,19.7963,19.7845,19.7845,28700.0
2007-04-23 12:10:00,33.62,33.64,33.62,33.62,27300.0,19.7845,19.7963,19.7845,19.7845,27300.0
2007-04-23 12:20:00,33.62,33.64,33.62,33.63,24200.0,19.7845,19.7963,19.7845,19.7904,24200.0
2007-04-23 12:30:00,33.64,33.66,33.63,33.65,46400.0,19.7963,19.8081,19.7904,19.8022,46400.0
2007-04-23 12:40:00,33.66,33.67,33.63,33.64,29300.0,19.8081,19.814,19.7904,19.7963,29300.0
2007-04-23 12:50:00,33.64,33.65,33.63,33.65,24700.0,19.7963,19.8022,19.7904,19.8022,24700.0
2007-04-23 13:00:00,33.64,33.65,33.63,33.64,22900.0,19.7963,19.8022,19.7904,19.7963,22900.0
2007-04-23 13:10:00,33.64,33.65,33.62,33.65,30400.0,19.7963,19.8022,19.7845,19.8022,30400.0
2007-04-23 13:20:00,33.64,33.65,33.64,33.64,12000.0,19.7963,19.8022,19.7963,19.7963,12000.0
2007-04-23 13:30:00,33.64,33.65,33.63,33.63,17400.0,19.7963,19.8022,19.7904,19.7904,17400.0
2007-04-23 13:40:00,33.64,33.64,33.59,33.6,22800.0,19.7963,19.7963,19.7669,19.7728,22800.0
2007-04-23 13:50:00,33.6,33.6,33.57,33.57,15300.0,19.7728,19.7728,19.7551,19.7551,15300.0
2007-04-23 14:00:00,33.56,33.6,33.54,33.6,34200.0,19.7492,19.7728,19.7375,19.7728,34200.0
2007-04-23 14:10:00,33.6,33.64,33.58,33.63,33800.0,19.7728,19.7963,19.761,19.7904,33800.0
2007-04-23 14:20:00,33.64,33.67,33.61,33.65,39800.0,19.7963,19.814,19.7787,19.8022,39800.0
2007-04-23 14:30:00,33.65,33.67,33.64,33.65,28400.0,19.8022,19.814,19.7963,19.8022,28400.0
2007-04-23 14:40:00,33.66,33.67,33.63,33.66,93500.0,19.8081,19.814,19.7904,19.8081,93500.0
2007-04-23 14:50:00,33.67,33.67,33.63,33.66,27700.0,19.814,19.814,19.7904,19.8081,27700.0
2007-04-23 15:00:00,33.65,33.68,33.64,33.67,28600.0,19.8022,19.8199,19.7963,19.814,28600.0
2007-04-23 15:10:00,33.67,33.71,33.65,33.7,38000.0,19.814,19.8375,19.8022,19.8316,38000.0
2007-04-23 15:20:00,33.71,33.74,33.68,33.72,29400.0,19.8375,19.8552,19.8199,19.8434,29400.0
2007-04-23 15:30:00,33.73,33.78,33.71,33.77,62000.0,19.8493,19.8787,19.8375,19.8728,62000.0
2007-04-23 15:40:00,33.77,33.78,33.74,33.76,82300.0,19.8728,19.8787,19.8552,19.8669,82300.0
2007-04-23 15:50:00,33.76,33.76,33.72,33.75,169200.0,19.8669,19.8669,19.8434,19.8611,169200.0
2007-04-24 09:30:00,33.75,33.75,33.6,33.62,96500.0,19.8611,19.8611,19.7728,19.7845,96500.0
2007-04-24 09:40:00,33.62,33.7,33.62,33.65,83300.0,19.7845,19.8316,19.7845,19.8022,83300.0
2007-04-24 09:50:00,33.64,33.64,33.45,33.5,70900.0,19.7963,19.7963,19.6845,19.7139,70900.0
2007-04-24 10:00:00,33.5,33.5,33.37,33.48,83300.0,19.7139,19.7139,19.6374,19.7022,83300.0
2007-04-24 10:10:00,33.48,33.5,33.34,33.35,79800.0,19.7022,19.7139,19.6198,19.6257,79800.0
2007-04-24 10:20:00,33.35,33.37,33.29,33.35,57200.0,19.6257,19.6374,19.5904,19.6257,57200.0
2007-04-24 10:30:00,33.34,33.37,33.31,33.36,29500.0,19.6198,19.6374,19.6021,19.6315,29500.0
2007-04-24 10:40:00,33.36,33.36,33.33,33.35,25400.0,19.6315,19.6315,19.6139,19.6257,25400.0
2007-04-24 10:50:00,33.35,33.35,33.32,33.35,30700.0,19.6257,19.6257,19.608,19.6257,30700.0
2007-04-24 11:00:00,33.35,33.4,33.34,33.39,55700.0,19.6257,19.6551,19.6198,19.6492,55700.0
2007-04-24 11:10:00,33.38,33.4,33.36,33.38,48100.0,19.6433,19.6551,19.6315,19.6433,48100.0
2007-04-24 11:20:00,33.39,33.4,33.38,33.4,24800.0,19.6492,19.6551,19.6433,19.6551,24800.0
2007-04-24 11:30:00,33.4,33.4,33.33,33.34,61800.0,19.6551,19.6551,19.6139,19.6198,61800.0
2007-04-24 11:40:00,33.34,33.39,33.33,33.33,31000.0,19.6198,19.6492,19.6139,19.6139,31000.0
2007-04-24 11:50:00,33.32,33.34,33.3,33.32,26000.0,19.608,19.6198,19.5962,19.608,26000.0
2007-04-24 12:00:00,33.33,33.41,33.33,33.41,55300.0,19.6139,19.661,19.6139,19.661,55300.0
2007-04-24 12:10:00,33.41,33.43,33.34,33.34,82400.0,19.661,19.6727,19.6198,19.6198,82400.0
2007-04-24 12:20:00,33.35,33.36,33.33,33.34,50800.0,19.6257,19.6315,19.6139,19.6198,50800.0
2007-04-24 12:30:00,33.33,33.35,33.32,33.34,18800.0,19.6139,19.6257,19.608,19.6198,18800.0
2007-04-24 12:40:00,33.34,33.34,33.29,33.29,28500.0,19.6198,19.6198,19.5904,19.5904,28500.0
2007-04-24 12:50:00,33.29,33.33,33.28,33.33,33600.0,19.5904,19.6139,19.5845,19.6139,33600.0
2007-04-24 13:00:00,33.32,33.35,33.32,33.34,23000.0,19.608,19.6257,19.608,19.6198,23000.0
2007-04-24 13:10:00,33.34,33.35,33.34,33.35,16200.0,19.6198,19.6257,19.6198,19.6257,16200.0
2007-04-24 13:20:00,33.34,33.36,33.33,33.35,22200.0,19.6198,19.6315,19.6139,19.6257,22200.0
2007-04-24 13:30:00,33.36,33.4,33.35,33.4,24600.0,19.6315,19.6551,19.6257,19.6551,24600.0
2007-04-24 13:40:00,33.4,33.42,33.37,33.39,40800.0,19.6551,19.6669,19.6374,19.6492,40800.0
2007-04-24 13:50:00,33.38,33.39,33.36,33.39,27200.0,19.6433,19.6492,19.6315,19.6492,27200.0
2007-04-24 14:00:00,33.39,33.42,33.38,33.42,38300.0,19.6492,19.6669,19.6433,19.6669,38300.0
2007-04-24 14:10:00,33.42,33.43,33.39,33.39,55000.0,19.6669,19.6727,19.6492,19.6492,55000.0
2007-04-24 14:20:00,33.39,33.43,33.39,33.39,30600.0,19.6492,19.6727,19.6492,19.6492,30600.0
2007-04-24 14:30:00,33.4,33.43,33.39,33.43,30500.0,19.6551,19.6727,19.6492,19.6727,30500.0
2007-04-24 14:40:00,33.44,33.44,33.39,33.39,31100.0,19.6786,19.6786,19.6492,19.6492,31100.0
2007-04-24 14:50:00,33.39,33.45,33.39,33.44,27800.0,19.6492,19.6845,19.6492,19.6786,27800.0
2007-04-24 15:00:00,33.44,33.45,33.44,33.44,33100.0,19.6786,19.6845,19.6786,19.6786,33100.0
2007-04-24 15:10:00,33.44,33.45,33.42,33.42,37800.0,19.6786,19.6845,19.6669,19.6669,37800.0
2007-04-24 15:20:00,33.42,33.43,33.38,33.39,47400.0,19.6669,19.6727,19.6433,19.6492,47400.0
2007-04-24 15:30:00,33.4,33.42,33.39,33.39,57800.0,19.6551,19.6669,19.6492,19.6492,57800.0
2007-04-24 15:40:00,33.39,33.4,33.36,33.38,80200.0,19.6492,19.6551,19.6315,19.6433,80200.0
2007-04-24 15:50:00,33.37,33.4,33.37,33.39,107000.0,19.6374,19.6551,19.6374,19.6492,107000.0
2007-04-25 09:30:00,33.44,33.53,33.43,33.53,74500.0,19.6786,19.7316,19.6727,19.7316,74500.0
2007-04-25 09:40:00,33.54,33.55,33.42,33.48,39900.0,19.7375,19.7434,19.6669,19.7022,39900.0
2007-04-25 09:50:00,33.49,33.57,33.48,33.55,120600.0,19.708,19.7551,19.7022,19.7434,120600.0
2007-04-25 10:00:00,33.54,33.59,33.53,33.54,67300.0,19.7375,19.7669,19.7316,19.7375,67300.0
2007-04-25 10:10:00,33.56,33.57,33.52,33.54,402400.0,19.7492,19.7551,19.7257,19.7375,402400.0
2007-04-25 10:20:00,33.55,33.58,33.53,33.55,317800.0,19.7434,19.761,19.7316,19.7434,317800.0
2007-04-25 10:30:00,33.55,33.56,33.49,33.49,51600.0,19.7434,19.7492,19.708,19.708,51600.0
2007-04-25 10:40:00,33.49,33.49,33.38,33.4,48500.0,19.708,19.708,19.6433,19.6551,48500.0
2007-04-25 10:50:00,33.41,33.46,33.39,33.4,50400.0,19.661,19.6904,19.6492,19.6551,50400.0
2007-04-25 11:00:00,33.4,33.43,33.39,33.43,23200.0,19.6551,19.6727,19.6492,19.6727,23200.0
2007-04-25 11:10:00,33.42,33.46,33.42,33.46,51600.0,19.6669,19.6904,19.6669,19.6904,51600.0
2007-04-25 11:20:00,33.46,33.49,33.45,33.46,34400.0,19.6904,19.708,19.6845,19.6904,34400.0
2007-04-25 11:30:00,33.46,33.53,33.46,33.49,111300.0,19.6904,19.7316,19.6904,19.708,111300.0
2007-04-25 11:40:00,33.48,33.49,33.45,33.46,20100.0,19.7022,19.708,19.6845,19.6904,20100.0
2007-04-25 11:50:00,33.46,33.52,33.45,33.5,55200.0,19.6904,19.7257,19.6845,19.7139,55200.0
2007-04-25 12:00:00,33.49,33.5,33.42,33.42,54600.0,19.708,19.7139,19.6669,19.6669,54600.0
2007-04-25 12:10:00,33.43,33.43,33.37,33.38,59300.0,19.6727,19.6727,19.6374,19.6433,59300.0
2007-04-25 12:20:00,33.38,33.38,33.34,33.35,39800.0,19.6433,19.6433,19.6198,19.6257,39800.0
2007-04-25 12:30:00,33.35,33.39,33.34,33.39,55700.0,19.6257,19.6492,19.6198,19.6492,55700.0
2007-04-25 12:40:00,33.39,33.4,33.38,33.4,18600.0,19.6492,19.6551,19.6433,19.6551,18600.0
2007-04-25 12:50:00,33.4,33.42,33.39,33.42,36500.0,19.6551,19.6669,19.6492,19.6669,36500.0
2007-04-25 13:00:00,33.42,33.42,33.4,33.4,48100.0,19.6669,19.6669,19.6551,19.6551,48100.0
2007-04-25 13:10:00,33.4,33.42,33.38,33.41,35200.0,19.6551,19.6669,19.6433,19.661,35200.0
2007-04-25 13:20:00,33.4,33.43,33.38,33.39,27800.0,19.6551,19.6727,19.6433,19.6492,27800.0
2007-04-25 13:30:00,33.39,33.45,33.38,33.45,19100.0,19.6492,19.6845,19.6433,19.6845,19100.0
2007-04-25 13:40:00,33.45,33.45,33.39,33.45,60600.0,19.6845,19.6845,19.6492,19.6845,60600.0
2007-04-25 13:50:00,33.45,33.53,33.44,33.53,39700.0,19.6845,19.7316,19.6786,19.7316,39700.0
2007-04-25 14:00:00,33.52,33.56,33.51,33.54,48300.0,19.7257,19.7492,19.7198,19.7375,48300.0
2007-04-25 14:10:00,33.55,33.55,33.5,33.52,38200.0,19.7434,19.7434,19.7139,19.7257,38200.0
2007-04-25 14:20:00,33.52,33.52,33.49,33.49,26500.0,19.7257,19.7257,19.708,19.708,26500.0
2007-04-25 14:30:00,33.49,33.52,33.48,33.52,22600.0,19.708,19.7257,19.7022,19.7257,22600.0
2007-04-25 14:40:00,33.51,33.53,33.5,33.5,26700.0,19.7198,19.7316,19.7139,19.7139,26700.0
2007-04-25 14:50:00,33.5,33.53,33.48,33.5,43800.0,19.7139,19.7316,19.7022,19.7139,43800.0
2007-04-25 15:00:00,33.49,33.59,33.49,33.53,43300.0,19.708,19.7669,19.708,19.7316,43300.0
2007-04-25 15:10:00,33.53,33.56,33.51,33.54,45200.0,19.7316,19.7492,19.7198,19.7375,45200.0
2007-04-25 15:20:00,33.55,33.56,33.52,33.56,41500.0,19.7434,19.7492,19.7257,19.7492,41500.0
2007-04-25 15:30:00,33.56,33.6,33.55,33.58,66400.0,19.7492,19.7728,19.7434,19.761,66400.0
2007-04-25 15:40:00,33.57,33.59,33.54,33.55,66700.0,19.7551,19.7669,19.7375,19.7434,66700.0
2007-04-25 15:50:00,33.55,33.56,33.49,33.49,157400.0,19.7434,19.7492,19.708,19.708,157400.0
2007-04-26 09:30:00,33.42,33.7,33.29,33.69,95200.0,19.6669,19.8316,19.5904,19.8257,95200.0
2007-04-26 09:40:00,33.69,33.75,33.62,33.66,72600.0,19.8257,19.8611,19.7845,19.8081,72600.0
2007-04-26 09:50:00,33.66,33.74,33.63,33.72,49700.0,19.8081,19.8552,19.7904,19.8434,49700.0
2007-04-26 10:00:00,33.72,33.84,33.7,33.83,63800.0,19.8434,19.914,19.8316,19.9081,63800.0
2007-04-26 10:10:00,33.82,33.92,33.81,33.91,52600.0,19.9022,19.9611,19.8964,19.9552,52600.0
2007-04-26 10:20:00,33.92,33.95,33.87,33.95,98500.0,19.9611,19.9787,19.9317,19.9787,98500.0
2007-04-26 10:30:00,33.95,34.13,33.95,34.09,134400.0,19.9787,20.0847,19.9787,20.0611,134400.0
2007-04-26 10:40:00,34.09,34.17,34.05,34.06,133500.0,20.0611,20.1082,20.0376,20.0435,133500.0
2007-04-26 10:50:00,34.06,34.24,34.03,34.23,138300.0,20.0435,20.1494,20.0258,20.1435,138300.0
2007-04-26 11:00:00,34.23,34.47,34.23,34.4,270600.0,20.1435,20.2848,20.1435,20.2436,270600.0
2007-04-26 11:10:00,34.4,34.49,34.37,34.49,86300.0,20.2436,20.2965,20.2259,20.2965,86300.0
2007-04-26 11:20:00,34.48,34.6,34.48,34.59,150700.0,20.2906,20.3613,20.2906,20.3554,150700.0
2007-04-26 11:30:00,34.6,34.6,34.44,34.56,128500.0,20.3613,20.3613,20.2671,20.3377,128500.0
2007-04-26 11:40:00,34.56,34.86,34.56,34.82,188900.0,20.3377,20.5143,20.3377,20.4907,188900.0
2007-04-26 11:50:00,34.83,34.9,34.74,34.85,138300.0,20.4966,20.5378,20.4436,20.5084,138300.0
2007-04-26 12:00:00,34.85,34.86,34.8,34.8,65500.0,20.5084,20.5143,20.479,20.479,65500.0
2007-04-26 12:10:00,34.81,34.9,34.8,34.85,71900.0,20.4848,20.5378,20.479,20.5084,71900.0
2007-04-26 12:20:00,34.84,34.92,34.84,34.9,67000.0,20.5025,20.5496,20.5025,20.5378,67000.0
2007-04-26 12:30:00,34.94,34.95,34.9,34.91,73700.0,20.5613,20.5672,20.5378,20.5437,73700.0
2007-04-26 12:40:00,34.91,34.92,34.85,34.87,64800.0,20.5437,20.5496,20.5084,20.5201,64800.0
2007-04-26 12:50:00,34.87,34.92,34.85,34.87,57000.0,20.5201,20.5496,20.5084,20.5201,57000.0
2007-04-26 13:00:00,34.86,34.88,34.84,34.87,41500.0,20.5143,20.526,20.5025,20.5201,41500.0
2007-04-26 13:10:00,34.87,34.87,34.75,34.78,68700.0,20.5201,20.5201,20.4495,20.4672,68700.0
2007-04-26 13:20:00,34.79,34.84,34.78,34.82,101600.0,20.4731,20.5025,20.4672,20.4907,101600.0
2007-04-26 13:30:00,34.82,34.88,34.81,34.84,55200.0,20.4907,20.526,20.4848,20.5025,55200.0
2007-04-26 13:40:00,34.84,34.89,34.83,34.88,73100.0,20.5025,20.5319,20.4966,20.526,73100.0
2007-04-26 13:50:00,34.87,34.88,34.85,34.87,45500.0,20.5201,20.526,20.5084,20.5201,45500.0
2007-04-26 14:00:00,34.86,34.9,34.85,34.9,67000.0,20.5143,20.5378,20.5084,20.5378,67000.0
2007-04-26 14:10:00,34.9,34.95,34.86,34.89,143400.0,20.5378,20.5672,20.5143,20.5319,143400.0
2007-04-26 14:20:00,34.89,34.93,34.84,34.87,101600.0,20.5319,20.5555,20.5025,20.5201,101600.0
2007-04-26 14:30:00,34.88,34.92,34.85,34.91,54100.0,20.526,20.5496,20.5084,20.5437,54100.0
2007-04-26 14:40:00,34.91,34.91,34.85,34.91,58600.0,20.5437,20.5437,20.5084,20.5437,58600.0
2007-04-26 14:50:00,34.91,34.91,34.74,34.74,119900.0,20.5437,20.5437,20.4436,20.4436,119900.0
2007-04-26 15:00:00,34.74,34.82,34.73,34.76,57200.0,20.4436,20.4907,20.4378,20.4554,57200.0
2007-04-26 15:10:00,34.76,34.77,34.69,34.72,134600.0,20.4554,20.4613,20.4142,20.4319,134600.0
2007-04-26 15:20:00,34.73,34.77,34.72,34.77,80600.0,20.4378,20.4613,20.4319,20.4613,80600.0
2007-04-26 15:30:00,34.77,34.8,34.74,34.76,78200.0,20.4613,20.479,20.4436,20.4554,78200.0
2007-04-26 15:40:00,34.76,34.77,34.68,34.72,177800.0,20.4554,20.4613,20.4083,20.4319,177800.0
2007-04-26 15:50:00,34.71,34.74,34.68,34.7,165000.0,20.426,20.4436,20.4083,20.4201,165000.0
2007-04-27 09:30:00,34.5,34.59,34.4,34.43,139000.0,20.3024,20.3554,20.2436,20.2612,139000.0
2007-04-27 09:40:00,34.42,34.55,34.41,34.5,62900.0,20.2553,20.3318,20.2494,20.3024,62900.0
2007-04-27 09:50:00,34.5,34.6,34.42,34.52,133400.0,20.3024,20.3613,20.2553,20.3142,133400.0
2007-04-27 10:00:00,34.55,34.55,34.43,34.49,60300.0,20.3318,20.3318,20.2612,20.2965,60300.0
2007-04-27 10:10:00,34.48,34.49,34.45,34.46,38300.0,20.2906,20.2965,20.273,20.2789,38300.0
2007-04-27 10:20:00,34.46,34.5,34.45,34.49,43300.0,20.2789,20.3024,20.273,20.2965,43300.0
2007-04-27 10:30:00,34.49,34.5,34.4,34.41,52500.0,20.2965,20.3024,20.2436,20.2494,52500.0
2007-04-27 10:40:00,34.41,34.41,34.3,34.35,57100.0,20.2494,20.2494,20.1847,20.2141,57100.0
2007-04-27 10:50:00,34.35,34.35,34.31,34.34,26200.0,20.2141,20.2141,20.1906,20.2083,26200.0
2007-04-27 11:00:00,34.33,34.4,34.33,34.39,41600.0,20.2024,20.2436,20.2024,20.2377,41600.0
2007-04-27 11:10:00,34.4,34.43,34.37,34.39,20700.0,20.2436,20.2612,20.2259,20.2377,20700.0
2007-04-27 11:20:00,34.4,34.45,34.39,34.4,32600.0,20.2436,20.273,20.2377,20.2436,32600.0
2007-04-27 11:30:00,34.39,34.44,34.36,34.4,29300.0,20.2377,20.2671,20.22,20.2436,29300.0
2007-04-27 11:40:00,34.42,34.45,34.41,34.44,29400.0,20.2553,20.273,20.2494,20.2671,29400.0
2007-04-27 11:50:00,34.44,34.45,34.42,34.44,19100.0,20.2671,20.273,20.2553,20.2671,19100.0
2007-04-27 12:00:00,34.43,34.44,34.4,34.42,19800.0,20.2612,20.2671,20.2436,20.2553,19800.0
2007-04-27 12:10:00,34.42,34.43,34.42,34.43,10300.0,20.2553,20.2612,20.2553,20.2612,10300.0
2007-04-27 12:20:00,34.43,34.47,34.42,34.45,29100.0,20.2612,20.2848,20.2553,20.273,29100.0
2007-04-27 12:30:00,34.45,34.48,34.4,34.42,77100.0,20.273,20.2906,20.2436,20.2553,77100.0
2007-04-27 12:40:00,34.42,34.46,34.42,34.44,48500.0,20.2553,20.2789,20.2553,20.2671,48500.0
2007-04-27 12:50:00,34.44,34.48,34.43,34.44,33200.0,20.2671,20.2906,20.2612,20.2671,33200.0
2007-04-27 13:00:00,34.44,34.44,34.4,34.42,36800.0,20.2671,20.2671,20.2436,20.2553,36800.0
2007-04-27 13:10:00,34.42,34.46,34.4,34.4,55800.0,20.2553,20.2789,20.2436,20.2436,55800.0
2007-04-27 13:20:00,34.4,34.42,34.26,34.32,77100.0,20.2436,20.2553,20.1612,20.1965,77100.0
2007-04-27 13:30:00,34.33,34.39,34.33,34.38,34500.0,20.2024,20.2377,20.2024,20.2318,34500.0
2007-04-27 13:40:00,34.39,34.39,34.34,34.35,39900.0,20.2377,20.2377,20.2083,20.2141,39900.0
2007-04-27 13:50:00,34.34,34.38,34.34,34.38,20000.0,20.2083,20.2318,20.2083,20.2318,20000.0
2007-04-27 14:00:00,34.38,34.38,34.31,34.32,47900.0,20.2318,20.2318,20.1906,20.1965,47900.0
2007-04-27 14:10:00,34.32,34.41,34.31,34.41,94600.0,20.1965,20.2494,20.1906,20.2494,94600.0
2007-04-27 14:20:00,34.41,34.48,34.41,34.45,50000.0,20.2494,20.2906,20.2494,20.273,50000.0
2007-04-27 14:30:00,34.45,34.45,34.41,34.41,39400.0,20.273,20.273,20.2494,20.2494,39400.0
2007-04-27 14:40:00,34.41,34.46,34.37,34.41,76000.0,20.2494,20.2789,20.2259,20.2494,76000.0
2007-04-27 14:50:00,34.41,34.42,34.35,34.4,66700.0,20.2494,20.2553,20.2141,20.2436,66700.0
2007-04-27 15:00:00,34.4,34.41,34.32,34.33,40400.0,20.2436,20.2494,20.1965,20.2024,40400.0
2007-04-27 15:10:00,34.34,34.34,34.31,34.32,50900.0,20.2083,20.2083,20.1906,20.1965,50900.0
2007-04-27 15:20:00,34.32,34.33,34.29,34.29,55400.0,20.1965,20.2024,20.1788,20.1788,55400.0
2007-04-27 15:30:00,34.31,34.36,34.3,34.34,71100.0,20.1906,20.22,20.1847,20.2083,71100.0
2007-04-27 15:40:00,34.34,34.35,34.28,34.33,132400.0,20.2083,20.2141,20.1729,20.2024,132400.0
2007-04-27 15:50:00,34.33,34.37,34.31,34.35,118500.0,20.2024,20.2259,20.1906,20.2141,118500.0
2007-04-30 09:30:00,33.73,33.98,33.1,33.16,235900.0,19.8493,19.9964,19.4785,19.5139,235900.0
2007-04-30 09:40:00,33.18,33.45,33.17,33.35,223600.0,19.5256,19.6845,19.5197,19.6257,223600.0
2007-04-30 09:50:00,33.34,33.5,33.34,33.35,102500.0,19.6198,19.7139,19.6198,19.6257,102500.0
2007-04-30 10:00:00,33.36,33.45,33.1,33.1,140900.0,19.6315,19.6845,19.4785,19.4785,140900.0
2007-04-30 10:10:00,33.1,33.16,32.88,32.9,185100.0,19.4785,19.5139,19.3491,19.3608,185100.0
2007-04-30 10:20:00,32.9,33.23,32.88,33.21,177500.0,19.3608,19.555,19.3491,19.5433,177500.0
2007-04-30 10:30:00,33.21,33.36,33.13,33.17,157700.0,19.5433,19.6315,19.4962,19.5197,157700.0
2007-04-30 10:40:00,33.18,33.24,32.92,33.07,177800.0,19.5256,19.5609,19.3726,19.4609,177800.0
2007-04-30 10:50:00,33.07,33.07,32.95,32.95,74100.0,19.4609,19.4609,19.3903,19.3903,74100.0
2007-04-30 11:00:00,32.96,33.02,32.95,32.98,70400.0,19.3962,19.4315,19.3903,19.4079,70400.0
2007-04-30 11:10:00,32.98,32.99,32.77,32.77,256200.0,19.4079,19.4138,19.2843,19.2843,256200.0
2007-04-30 11:20:00,32.78,32.83,32.76,32.82,109300.0,19.2902,19.3197,19.2785,19.3138,109300.0
2007-04-30 11:30:00,32.81,32.95,32.79,32.9,242000.0,19.3079,19.3903,19.2961,19.3608,242000.0
2007-04-30 11:40:00,32.9,32.92,32.75,32.76,142600.0,19.3608,19.3726,19.2726,19.2785,142600.0
2007-04-30 11:50:00,32.76,32.77,32.54,32.74,305400.0,19.2785,19.2843,19.149,19.2667,305400.0
2007-04-30 12:00:00,32.74,32.79,32.71,32.77,94700.0,19.2667,19.2961,19.249,19.2843,94700.0
2007-04-30 12:10:00,32.76,32.83,32.75,32.79,85900.0,19.2785,19.3197,19.2726,19.2961,85900.0
2007-04-30 12:20:00,32.79,32.86,32.7,32.86,59700.0,19.2961,19.3373,19.2432,19.3373,59700.0
2007-04-30 12:30:00,32.87,33.01,32.87,33.01,76700.0,19.3432,19.4256,19.3432,19.4256,76700.0
2007-04-30 12:40:00,33.01,33.06,32.97,32.98,112100.0,19.4256,19.455,19.402,19.4079,112100.0
2007-04-30 12:50:00,32.98,33.05,32.95,33.04,340900.0,19.4079,19.4491,19.3903,19.4432,340900.0
2007-04-30 13:00:00,33.04,33.13,33.01,33.06,234600.0,19.4432,19.4962,19.4256,19.455,234600.0
2007-04-30 13:10:00,33.06,33.23,33.03,33.11,87500.0,19.455,19.555,19.4373,19.4844,87500.0
2007-04-30 13:20:00,33.11,33.17,33.1,33.14,47700.0,19.4844,19.5197,19.4785,19.5021,47700.0
2007-04-30 13:30:00,33.14,33.18,33.12,33.17,37700.0,19.5021,19.5256,19.4903,19.5197,37700.0
2007-04-30 13:40:00,33.17,33.18,33.14,33.17,57500.0,19.5197,19.5256,19.5021,19.5197,57500.0
2007-04-30 13:50:00,33.17,33.18,33.08,33.11,40300.0,19.5197,19.5256,19.4668,19.4844,40300.0
2007-04-30 14:00:00,33.1,33.19,33.1,33.18,34100.0,19.4785,19.5315,19.4785,19.5256,34100.0
2007-04-30 14:10:00,33.18,33.25,33.15,33.16,75400.0,19.5256,19.5668,19.508,19.5139,75400.0
2007-04-30 14:20:00,33.16,33.29,33.16,33.27,69100.0,19.5139,19.5904,19.5139,19.5786,69100.0
2007-04-30 14:30:00,33.28,33.28,33.12,33.12,59600.0,19.5845,19.5845,19.4903,19.4903,59600.0
2007-04-30 14:40:00,33.12,33.23,33.08,33.16,231600.0,19.4903,19.555,19.4668,19.5139,231600.0
2007-04-30 14:50:00,33.15,33.21,33.14,33.16,77200.0,19.508,19.5433,19.5021,19.5139,77200.0
2007-04-30 15:00:00,33.16,33.19,32.97,33.03,154100.0,19.5139,19.5315,19.402,19.4373,154100.0
2007-04-30 15:10:00,33.04,33.07,32.9,32.98,95500.0,19.4432,19.4609,19.3608,19.4079,95500.0
2007-04-30 15:20:00,32.99,33.01,32.91,32.96,92000.0,19.4138,19.4256,19.3667,19.3962,92000.0
2007-04-30 15:30:00,32.96,33.01,32.86,32.89,107600.0,19.3962,19.4256,19.3373,19.355,107600.0
2007-04-30 15:40:00,32.9,32.91,32.77,32.79,279600.0,19.3608,19.3667,19.2843,19.2961,279600.0
2007-04-30 15:50:00,32.79,32.9,32.72,32.74,248200.0,19.2961,19.3608,19.2549,19.2667,248200.0
2007-05-01 09:30:00,32.75,32.84,32.46,32.54,105900.0,19.2726,19.3255,19.1019,19.149,105900.0
2007-05-01 09:40:00,32.54,32.65,32.48,32.62,59000.0,19.149,19.2137,19.1137,19.1961,59000.0
2007-05-01 09:50:00,32.6,32.69,32.57,32.69,37800.0,19.1843,19.2373,19.1667,19.2373,37800.0
2007-05-01 10:00:00,32.69,32.8,32.57,32.65,78700.0,19.2373,19.302,19.1667,19.2137,78700.0
2007-05-01 10:10:00,32.64,32.75,32.57,32.59,60000.0,19.2078,19.2726,19.1667,19.1784,60000.0
2007-05-01 10:20:00,32.58,32.63,32.47,32.5,116700.0,19.1725,19.202,19.1078,19.1255,116700.0
2007-05-01 10:30:00,32.5,32.5,32.37,32.39,110500.0,19.1255,19.1255,19.049,19.0607,110500.0
2007-05-01 10:40:00,32.39,32.4,32.32,32.35,59100.0,19.0607,19.0666,19.0195,19.0372,59100.0
2007-05-01 10:50:00,32.35,32.4,32.31,32.34,77400.0,19.0372,19.0666,19.0136,19.0313,77400.0
2007-05-01 11:00:00,32.33,32.35,32.26,32.3,156700.0,19.0254,19.0372,18.9842,19.0078,156700.0
2007-05-01 11:10:00,32.29,32.32,32.02,32.15,190500.0,19.0019,19.0195,18.843,18.9195,190500.0
2007-05-01 11:20:00,32.14,32.33,32.09,32.19,146100.0,18.9136,19.0254,18.8842,18.943,146100.0
2007-05-01 11:30:00,32.18,32.3,32.18,32.27,136200.0,18.9371,19.0078,18.9371,18.9901,136200.0
2007-05-01 11:40:00,32.29,32.29,32.21,32.27,83800.0,19.0019,19.0019,18.9548,18.9901,83800.0
2007-05-01 11:50:00,32.27,32.27,32.08,32.11,74400.0,18.9901,18.9901,18.8783,18.896,74400.0
2007-05-01 12:00:00,32.12,32.16,32.09,32.15,69700.0,18.9018,18.9254,18.8842,18.9195,69700.0
2007-05-01 12:10:00,32.15,32.26,32.15,32.26,69900.0,18.9195,18.9842,18.9195,18.9842,69900.0
2007-05-01 12:20:00,32.26,32.26,32.22,32.22,54200.0,18.9842,18.9842,18.9607,18.9607,54200.0
2007-05-01 12:30:00,32.23,32.25,32.22,32.23,42100.0,18.9666,18.9783,18.9607,18.9666,42100.0
2007-05-01 12:40:00,32.23,32.26,32.17,32.22,65700.0,18.9666,18.9842,18.9313,18.9607,65700.0
2007-05-01 12:50:00,32.22,32.26,32.15,32.25,67700.0,18.9607,18.9842,18.9195,18.9783,67700.0
2007-05-01 13:00:00,32.24,32.24,32.19,32.19,81200.0,18.9725,18.9725,18.943,18.943,81200.0
2007-05-01 13:10:00,32.19,32.2,32.18,32.2,54400.0,18.943,18.9489,18.9371,18.9489,54400.0
2007-05-01 13:20:00,32.2,32.21,32.19,32.2,123200.0,18.9489,18.9548,18.943,18.9489,123200.0
2007-05-01 13:30:00,32.2,32.2,32.16,32.18,110900.0,18.9489,18.9489,18.9254,18.9371,110900.0
2007-05-01 13:40:00,32.18,32.21,32.18,32.19,61800.0,18.9371,18.9548,18.9371,18.943,61800.0
2007-05-01 13:50:00,32.19,32.21,32.19,32.2,56800.0,18.943,18.9548,18.943,18.9489,56800.0
2007-05-01 14:00:00,32.2,32.21,32.18,32.21,76900.0,18.9489,18.9548,18.9371,18.9548,76900.0
2007-05-01 14:10:00,32.19,32.21,32.19,32.2,88100.0,18.943,18.9548,18.943,18.9489,88100.0
2007-05-01 14:20:00,32.2,32.29,32.19,32.25,90900.0,18.9489,19.0019,18.943,18.9783,90900.0
2007-05-01 14:30:00,32.24,32.25,32.24,32.25,87900.0,18.9725,18.9783,18.9725,18.9783,87900.0
2007-05-01 14:40:00,32.25,32.25,32.24,32.25,53600.0,18.9783,18.9783,18.9725,18.9783,53600.0
2007-05-01 14:50:00,32.24,32.25,32.2,32.23,82600.0,18.9725,18.9783,18.9489,18.9666,82600.0
2007-05-01 15:00:00,32.23,32.26,32.23,32.24,74000.0,18.9666,18.9842,18.9666,18.9725,74000.0
2007-05-01 15:10:00,32.25,32.25,32.18,32.22,117900.0,18.9783,18.9783,18.9371,18.9607,117900.0
2007-05-01 15:20:00,32.22,32.24,32.16,32.17,119500.0,18.9607,18.9725,18.9254,18.9313,119500.0
2007-05-01 15:30:00,32.18,32.21,32.16,32.16,112500.0,18.9371,18.9548,18.9254,18.9254,112500.0
2007-05-01 15:40:00,32.17,32.21,32.17,32.21,352000.0,18.9313,18.9548,18.9313,18.9548,352000.0
2007-05-01 15:50:00,32.21,32.25,32.18,32.2,258900.0,18.9548,18.9783,18.9371,18.9489,258900.0
2007-05-02 09:30:00,32.07,32.49,32.0,32.49,179300.0,18.8724,19.1196,18.8312,19.1196,179300.0
2007-05-02 09:40:00,32.49,32.64,32.44,32.64,199900.0,19.1196,19.2078,19.0901,19.2078,199900.0
2007-05-02 09:50:00,32.64,32.64,32.52,32.57,96700.0,19.2078,19.2078,19.1372,19.1667,96700.0
2007-05-02 10:00:00,32.57,32.72,32.57,32.72,102300.0,19.1667,19.2549,19.1667,19.2549,102300.0
2007-05-02 10:10:00,32.72,32.72,32.62,32.65,75800.0,19.2549,19.2549,19.1961,19.2137,75800.0
2007-05-02 10:20:00,32.64,32.65,32.55,32.56,55800.0,19.2078,19.2137,19.1549,19.1608,55800.0
2007-05-02 10:30:00,32.56,32.71,32.55,32.71,122400.0,19.1608,19.249,19.1549,19.249,122400.0
2007-05-02 10:40:00,32.71,32.83,32.7,32.83,113900.0,19.249,19.3197,19.2432,19.3197,113900.0
2007-05-02 10:50:00,32.83,32.85,32.8,32.83,124500.0,19.3197,19.3314,19.302,19.3197,124500.0
2007-05-02 11:00:00,32.83,32.86,32.78,32.84,207200.0,19.3197,19.3373,19.2902,19.3255,207200.0
2007-05-02 11:10:00,32.84,32.86,32.78,32.86,139900.0,19.3255,19.3373,19.2902,19.3373,139900.0
2007-05-02 11:20:00,32.86,32.87,32.8,32.85,144100.0,19.3373,19.3432,19.302,19.3314,144100.0
2007-05-02 11:30:00,32.85,32.87,32.85,32.85,81500.0,19.3314,19.3432,19.3314,19.3314,81500.0
2007-05-02 11:40:00,32.86,32.9,32.85,32.89,108400.0,19.3373,19.3608,19.3314,19.355,108400.0
2007-05-02 11:50:00,32.89,33.02,32.89,33.01,187200.0,19.355,19.4315,19.355,19.4256,187200.0
2007-05-02 12:00:00,33.02,33.02,32.91,32.98,181400.0,19.4315,19.4315,19.3667,19.4079,181400.0
2007-05-02 12:10:00,32.98,33.0,32.98,32.99,81000.0,19.4079,19.4197,19.4079,19.4138,81000.0
2007-05-02 12:20:00,32.99,33.0,32.98,32.99,74100.0,19.4138,19.4197,19.4079,19.4138,74100.0
2007-05-02 12:30:00,32.98,32.99,32.95,32.96,91800.0,19.4079,19.4138,19.3903,19.3962,91800.0
2007-05-02 12:40:00,32.95,32.96,32.9,32.93,127500.0,19.3903,19.3962,19.3608,19.3785,127500.0
2007-05-02 12:50:00,32.93,32.95,32.92,32.93,44900.0,19.3785,19.3903,19.3726,19.3785,44900.0
2007-05-02 13:00:00,32.94,32.98,32.92,32.95,151500.0,19.3844,19.4079,19.3726,19.3903,151500.0
2007-05-02 13:10:00,32.94,32.95,32.81,32.83,95100.0,19.3844,19.3903,19.3079,19.3197,95100.0
2007-05-02 13:20:00,32.83,32.86,32.81,32.84,103600.0,19.3197,19.3373,19.3079,19.3255,103600.0
2007-05-02 13:30:00,32.84,32.92,32.83,32.88,103000.0,19.3255,19.3726,19.3197,19.3491,103000.0
2007-05-02 13:40:00,32.88,32.88,32.85,32.86,61700.0,19.3491,19.3491,19.3314,19.3373,61700.0
2007-05-02 13:50:00,32.85,32.87,32.83,32.85,78500.0,19.3314,19.3432,19.3197,19.3314,78500.0
2007-05-02 14:00:00,32.86,32.86,32.85,32.85,41600.0,19.3373,19.3373,19.3314,19.3314,41600.0
2007-05-02 14:10:00,32.85,32.9,32.85,32.88,116200.0,19.3314,19.3608,19.3314,19.3491,116200.0
2007-05-02 14:20:00,32.88,32.92,32.86,32.92,66400.0,19.3491,19.3726,19.3373,19.3726,66400.0
2007-05-02 14:30:00,32.91,32.91,32.89,32.89,54700.0,19.3667,19.3667,19.355,19.355,54700.0
2007-05-02 14:40:00,32.89,32.93,32.86,32.92,143700.0,19.355,19.3785,19.3373,19.3726,143700.0
2007-05-02 14:50:00,32.92,32.97,32.92,32.95,177800.0,19.3726,19.402,19.3726,19.3903,177800.0
2007-05-02 15:00:00,32.96,33.0,32.95,32.99,265300.0,19.3962,19.4197,19.3903,19.4138,265300.0
2007-05-02 15:10:00,33.0,33.04,32.99,33.03,285900.0,19.4197,19.4432,19.4138,19.4373,285900.0
2007-05-02 15:20:00,33.03,33.18,33.01,33.13,413500.0,19.4373,19.5256,19.4256,19.4962,413500.0
2007-05-02 15:30:00,33.14,33.19,33.1,33.11,267500.0,19.5021,19.5315,19.4785,19.4844,267500.0
2007-05-02 15:40:00,33.11,33.13,33.07,33.12,467100.0,19.4844,19.4962,19.4609,19.4903,467100.0
2007-05-02 15:50:00,33.11,33.15,33.1,33.14,271400.0,19.4844,19.508,19.4785,19.5021,271400.0
2007-05-03 09:30:00,33.14,33.25,33.1,33.23,93800.0,19.5021,19.5668,19.4785,19.555,93800.0
2007-05-03 09:40:00,33.22,33.22,33.13,33.18,159100.0,19.5492,19.5492,19.4962,19.5256,159100.0
2007-05-03 09:50:00,33.19,33.34,33.17,33.33,92500.0,19.5315,19.6198,19.5197,19.6139,92500.0
2007-05-03 10:00:00,33.33,33.37,33.26,33.32,165900.0,19.6139,19.6374,19.5727,19.608,165900.0
2007-05-03 10:10:00,33.31,33.41,33.31,33.33,70000.0,19.6021,19.661,19.6021,19.6139,70000.0
2007-05-03 10:20:00,33.31,33.42,33.2,33.38,147300.0,19.6021,19.6669,19.5374,19.6433,147300.0
2007-05-03 10:30:00,33.38,33.39,33.34,33.36,32000.0,19.6433,19.6492,19.6198,19.6315,32000.0
2007-05-03 10:40:00,33.37,33.44,33.35,33.43,78700.0,19.6374,19.6786,19.6257,19.6727,78700.0
2007-05-03 10:50:00,33.44,33.48,33.4,33.41,70300.0,19.6786,19.7022,19.6551,19.661,70300.0
2007-05-03 11:00:00,33.42,33.43,33.39,33.42,82200.0,19.6669,19.6727,19.6492,19.6669,82200.0
2007-05-03 11:10:00,33.42,33.5,33.42,33.47,69200.0,19.6669,19.7139,19.6669,19.6963,69200.0
2007-05-03 11:20:00,33.47,33.53,33.41,33.52,128200.0,19.6963,19.7316,19.661,19.7257,128200.0
2007-05-03 11:30:00,33.52,33.55,33.52,33.55,46200.0,19.7257,19.7434,19.7257,19.7434,46200.0
2007-05-03 11:40:00,33.59,33.65,33.59,33.65,73200.0,19.7669,19.8022,19.7669,19.8022,73200.0
2007-05-03 11:50:00,33.65,33.79,33.64,33.75,218100.0,19.8022,19.8846,19.7963,19.8611,218100.0
2007-05-03 12:00:00,33.76,33.81,33.76,33.78,124200.0,19.8669,19.8964,19.8669,19.8787,124200.0
2007-05-03 12:10:00,33.78,33.79,33.73,33.76,104100.0,19.8787,19.8846,19.8493,19.8669,104100.0
2007-05-03 12:20:00,33.76,33.77,33.75,33.75,103100.0,19.8669,19.8728,19.8611,19.8611,103100.0
2007-05-03 12:30:00,33.75,33.78,33.75,33.77,184100.0,19.8611,19.8787,19.8611,19.8728,184100.0
2007-05-03 12:40:00,33.76,33.79,33.75,33.78,75700.0,19.8669,19.8846,19.8611,19.8787,75700.0
2007-05-03 12:50:00,33.78,33.8,33.77,33.77,73900.0,19.8787,19.8905,19.8728,19.8728,73900.0
2007-05-03 13:00:00,33.78,33.83,33.76,33.82,104500.0,19.8787,19.9081,19.8669,19.9022,104500.0
2007-05-03 13:10:00,33.83,33.95,33.82,33.93,163000.0,19.9081,19.9787,19.9022,19.967,163000.0
2007-05-03 13:20:00,33.93,34.01,33.77,34.0,153200.0,19.967,20.0141,19.8728,20.0082,153200.0
2007-05-03 13:30:00,33.99,34.05,33.99,34.04,63300.0,20.0023,20.0376,20.0023,20.0317,63300.0
2007-05-03 13:40:00,34.04,34.07,34.01,34.07,91000.0,20.0317,20.0494,20.0141,20.0494,91000.0
2007-05-03 13:50:00,34.07,34.09,34.03,34.03,78600.0,20.0494,20.0611,20.0258,20.0258,78600.0
2007-05-03 14:00:00,34.03,34.09,34.02,34.07,96800.0,20.0258,20.0611,20.0199,20.0494,96800.0
2007-05-03 14:10:00,34.06,34.09,34.01,34.07,125800.0,20.0435,20.0611,20.0141,20.0494,125800.0
2007-05-03 14:20:00,34.08,34.08,34.03,34.07,105100.0,20.0552,20.0552,20.0258,20.0494,105100.0
2007-05-03 14:30:00,34.07,34.12,34.06,34.09,128000.0,20.0494,20.0788,20.0435,20.0611,128000.0
2007-05-03 14:40:00,34.09,34.14,34.07,34.13,91100.0,20.0611,20.0906,20.0494,20.0847,91100.0
2007-05-03 14:50:00,34.13,34.14,34.05,34.08,122700.0,20.0847,20.0906,20.0376,20.0552,122700.0
2007-05-03 15:00:00,34.08,34.11,34.05,34.07,101500.0,20.0552,20.0729,20.0376,20.0494,101500.0
2007-05-03 15:10:00,34.07,34.1,34.06,34.06,70300.0,20.0494,20.067,20.0435,20.0435,70300.0
2007-05-03 15:20:00,34.06,34.1,34.05,34.08,138700.0,20.0435,20.067,20.0376,20.0552,138700.0
2007-05-03 15:30:00,34.09,34.16,34.06,34.15,289100.0,20.0611,20.1023,20.0435,20.0964,289100.0
2007-05-03 15:40:00,34.16,34.18,34.12,34.17,198100.0,20.1023,20.1141,20.0788,20.1082,198100.0
2007-05-03 15:50:00,34.17,34.18,34.09,34.11,362600.0,20.1082,20.1141,20.0611,20.0729,362600.0
2007-05-04 09:30:00,34.07,34.1,33.52,33.56,181900.0,20.0494,20.067,19.7257,19.7492,181900.0
2007-05-04 09:40:00,33.55,33.75,33.53,33.75,160600.0,19.7434,19.8611,19.7316,19.8611,160600.0
2007-05-04 09:50:00,33.75,33.8,33.71,33.79,95400.0,19.8611,19.8905,19.8375,19.8846,95400.0
2007-05-04 10:00:00,33.79,33.83,33.74,33.78,116100.0,19.8846,19.9081,19.8552,19.8787,116100.0
2007-05-04 10:10:00,33.77,33.85,33.77,33.84,97700.0,19.8728,19.9199,19.8728,19.914,97700.0
2007-05-04 10:20:00,33.85,33.9,33.85,33.86,108300.0,19.9199,19.9493,19.9199,19.9258,108300.0
2007-05-04 10:30:00,33.86,33.91,33.86,33.89,90400.0,19.9258,19.9552,19.9258,19.9434,90400.0
2007-05-04 10:40:00,33.89,33.94,33.85,33.9,92800.0,19.9434,19.9729,19.9199,19.9493,92800.0
2007-05-04 10:50:00,33.89,33.9,33.89,33.89,45000.0,19.9434,19.9493,19.9434,19.9434,45000.0
2007-05-04 11:00:00,33.89,33.9,33.86,33.87,58300.0,19.9434,19.9493,19.9258,19.9317,58300.0
2007-05-04 11:10:00,33.86,33.86,33.83,33.83,49100.0,19.9258,19.9258,19.9081,19.9081,49100.0
2007-05-04 11:20:00,33.83,33.83,33.7,33.7,176200.0,19.9081,19.9081,19.8316,19.8316,176200.0
2007-05-04 11:30:00,33.71,33.71,33.55,33.58,117300.0,19.8375,19.8375,19.7434,19.761,117300.0
2007-05-04 11:40:00,33.58,33.65,33.57,33.59,52700.0,19.761,19.8022,19.7551,19.7669,52700.0
2007-05-04 11:50:00,33.6,33.6,33.5,33.51,60500.0,19.7728,19.7728,19.7139,19.7198,60500.0
2007-05-04 12:00:00,33.52,33.57,33.51,33.55,70100.0,19.7257,19.7551,19.7198,19.7434,70100.0
2007-05-04 12:10:00,33.55,33.56,33.54,33.56,45200.0,19.7434,19.7492,19.7375,19.7492,45200.0
2007-05-04 12:20:00,33.57,33.57,33.51,33.52,55500.0,19.7551,19.7551,19.7198,19.7257,55500.0
2007-05-04 12:30:00,33.52,33.64,33.5,33.64,133900.0,19.7257,19.7963,19.7139,19.7963,133900.0
2007-05-04 12:40:00,33.64,33.75,33.64,33.74,95000.0,19.7963,19.8611,19.7963,19.8552,95000.0
2007-05-04 12:50:00,33.73,33.78,33.71,33.76,49600.0,19.8493,19.8787,19.8375,19.8669,49600.0
2007-05-04 13:00:00,33.77,33.78,33.69,33.71,81800.0,19.8728,19.8787,19.8257,19.8375,81800.0
2007-05-04 13:10:00,33.72,33.73,33.66,33.67,49900.0,19.8434,19.8493,19.8081,19.814,49900.0
2007-05-04 13:20:00,33.67,33.73,33.66,33.71,40000.0,19.814,19.8493,19.8081,19.8375,40000.0
2007-05-04 13:30:00,33.71,33.71,33.68,33.68,40900.0,19.8375,19.8375,19.8199,19.8199,40900.0
2007-05-04 13:40:00,33.68,33.71,33.66,33.69,58100.0,19.8199,19.8375,19.8081,19.8257,58100.0
2007-05-04 13:50:00,33.69,33.71,33.66,33.67,60200.0,19.8257,19.8375,19.8081,19.814,60200.0
2007-05-04 14:00:00,33.67,33.68,33.66,33.66,46700.0,19.814,19.8199,19.8081,19.8081,46700.0
2007-05-04 14:10:00,33.67,33.72,33.66,33.69,127300.0,19.814,19.8434,19.8081,19.8257,127300.0
2007-05-04 14:20:00,33.7,33.7,33.68,33.69,60300.0,19.8316,19.8316,19.8199,19.8257,60300.0
2007-05-04 14:30:00,33.69,33.72,33.67,33.68,86900.0,19.8257,19.8434,19.814,19.8199,86900.0
2007-05-04 14:40:00,33.68,33.69,33.67,33.68,36200.0,19.8199,19.8257,19.814,19.8199,36200.0
2007-05-04 14:50:00,33.69,33.69,33.65,33.67,66100.0,19.8257,19.8257,19.8022,19.814,66100.0
2007-05-04 15:00:00,33.67,33.72,33.67,33.72,97900.0,19.814,19.8434,19.814,19.8434,97900.0
2007-05-04 15:10:00,33.72,33.72,33.67,33.68,174600.0,19.8434,19.8434,19.814,19.8199,174600.0
2007-05-04 15:20:00,33.67,33.68,33.65,33.67,80100.0,19.814,19.8199,19.8022,19.814,80100.0
2007-05-04 15:30:00,33.67,33.68,33.59,33.6,254400.0,19.814,19.8199,19.7669,19.7728,254400.0
2007-05-04 15:40:00,33.6,33.65,33.58,33.64,244300.0,19.7728,19.8022,19.761,19.7963,244300.0
2007-05-04 15:50:00,33.64,33.67,33.61,33.64,162100.0,19.7963,19.814,19.7787,19.7963,162100.0
2007-05-07 09:30:00,33.73,33.76,33.58,33.68,71200.0,19.8493,19.8669,19.761,19.8199,71200.0
2007-05-07 09:40:00,33.73,34.04,33.69,33.98,100200.0,19.8493,20.0317,19.8257,19.9964,100200.0
2007-05-07 09:50:00,33.98,33.98,33.85,33.91,64500.0,19.9964,19.9964,19.9199,19.9552,64500.0
2007-05-07 10:00:00,33.9,33.94,33.82,33.86,68600.0,19.9493,19.9729,19.9022,19.9258,68600.0
2007-05-07 10:10:00,33.86,33.86,33.8,33.86,37400.0,19.9258,19.9258,19.8905,19.9258,37400.0
2007-05-07 10:20:00,33.86,33.87,33.78,33.78,43300.0,19.9258,19.9317,19.8787,19.8787,43300.0
2007-05-07 10:30:00,33.78,33.78,33.75,33.76,23000.0,19.8787,19.8787,19.8611,19.8669,23000.0
2007-05-07 10:40:00,33.75,33.78,33.72,33.75,50500.0,19.8611,19.8787,19.8434,19.8611,50500.0
2007-05-07 10:50:00,33.74,33.76,33.73,33.75,37500.0,19.8552,19.8669,19.8493,19.8611,37500.0
2007-05-07 11:00:00,33.75,33.81,33.75,33.78,45700.0,19.8611,19.8964,19.8611,19.8787,45700.0
2007-05-07 11:10:00,33.78,33.79,33.76,33.76,20700.0,19.8787,19.8846,19.8669,19.8669,20700.0
2007-05-07 11:20:00,33.76,33.77,33.73,33.75,45600.0,19.8669,19.8728,19.8493,19.8611,45600.0
2007-05-07 11:30:00,33.74,33.74,33.72,33.73,35900.0,19.8552,19.8552,19.8434,19.8493,35900.0
2007-05-07 11:40:00,33.73,33.74,33.72,33.73,31300.0,19.8493,19.8552,19.8434,19.8493,31300.0
2007-05-07 11:50:00,33.73,33.74,33.69,33.69,52400.0,19.8493,19.8552,19.8257,19.8257,52400.0
2007-05-07 12:00:00,33.7,33.72,33.69,33.71,55200.0,19.8316,19.8434,19.8257,19.8375,55200.0
2007-05-07 12:10:00,33.7,33.7,33.67,33.69,55200.0,19.8316,19.8316,19.814,19.8257,55200.0
2007-05-07 12:20:00,33.69,33.7,33.68,33.68,27000.0,19.8257,19.8316,19.8199,19.8199,27000.0
2007-05-07 12:30:00,33.68,33.73,33.68,33.72,47600.0,19.8199,19.8493,19.8199,19.8434,47600.0
2007-05-07 12:40:00,33.73,33.75,33.71,33.72,49700.0,19.8493,19.8611,19.8375,19.8434,49700.0
2007-05-07 12:50:00,33.72,33.73,33.66,33.67,39900.0,19.8434,19.8493,19.8081,19.814,39900.0
2007-05-07 13:00:00,33.67,33.67,33.65,33.65,27500.0,19.814,19.814,19.8022,19.8022,27500.0
2007-05-07 13:10:00,33.66,33.66,33.64,33.64,59500.0,19.8081,19.8081,19.7963,19.7963,59500.0
2007-05-07 13:20:00,33.64,33.66,33.62,33.62,64300.0,19.7963,19.8081,19.7845,19.7845,64300.0
2007-05-07 13:30:00,33.62,33.65,33.62,33.65,19800.0,19.7845,19.8022,19.7845,19.8022,19800.0
2007-05-07 13:40:00,33.65,33.66,33.64,33.64,47900.0,19.8022,19.8081,19.7963,19.7963,47900.0
2007-05-07 13:50:00,33.64,33.65,33.62,33.63,62700.0,19.7963,19.8022,19.7845,19.7904,62700.0
2007-05-07 14:00:00,33.63,33.64,33.58,33.58,136600.0,19.7904,19.7963,19.761,19.761,136600.0
2007-05-07 14:10:00,33.58,33.58,33.49,33.5,128100.0,19.761,19.761,19.708,19.7139,128100.0
2007-05-07 14:20:00,33.5,33.5,33.42,33.44,122000.0,19.7139,19.7139,19.6669,19.6786,122000.0
2007-05-07 14:30:00,33.44,33.46,33.41,33.41,112100.0,19.6786,19.6904,19.661,19.661,112100.0
2007-05-07 14:40:00,33.41,33.46,33.4,33.44,164100.0,19.661,19.6904,19.6551,19.6786,164100.0
2007-05-07 14:50:00,33.44,33.52,33.43,33.49,130100.0,19.6786,19.7257,19.6727,19.708,130100.0
2007-05-07 15:00:00,33.5,33.53,33.47,33.49,105200.0,19.7139,19.7316,19.6963,19.708,105200.0
2007-05-07 15:10:00,33.51,33.55,33.48,33.49,60500.0,19.7198,19.7434,19.7022,19.708,60500.0
2007-05-07 15:20:00,33.49,33.54,33.49,33.54,38300.0,19.708,19.7375,19.708,19.7375,38300.0
2007-05-07 15:30:00,33.54,33.54,33.51,33.51,79100.0,19.7375,19.7375,19.7198,19.7198,79100.0
2007-05-07 15:40:00,33.52,33.57,33.52,33.53,99400.0,19.7257,19.7551,19.7257,19.7316,99400.0
2007-05-07 15:50:00,33.53,33.57,33.52,33.57,86900.0,19.7316,19.7551,19.7257,19.7551,86900.0
2007-05-08 09:30:00,33.54,33.65,33.43,33.64,71700.0,19.7375,19.8022,19.6727,19.7963,71700.0
2007-05-08 09:40:00,33.63,33.77,33.6,33.72,106100.0,19.7904,19.8728,19.7728,19.8434,106100.0
2007-05-08 09:50:00,33.72,33.74,33.65,33.72,46000.0,19.8434,19.8552,19.8022,19.8434,46000.0
2007-05-08 10:00:00,33.72,33.74,33.61,33.64,69000.0,19.8434,19.8552,19.7787,19.7963,69000.0
2007-05-08 10:10:00,33.64,33.66,33.59,33.62,36400.0,19.7963,19.8081,19.7669,19.7845,36400.0
2007-05-08 10:20:00,33.63,33.64,33.57,33.59,57300.0,19.7904,19.7963,19.7551,19.7669,57300.0
2007-05-08 10:30:00,33.6,33.64,33.57,33.59,34200.0,19.7728,19.7963,19.7551,19.7669,34200.0
2007-05-08 10:40:00,33.59,33.62,33.57,33.58,25100.0,19.7669,19.7845,19.7551,19.761,25100.0
2007-05-08 10:50:00,33.58,33.61,33.56,33.58,26300.0,19.761,19.7787,19.7492,19.761,26300.0
2007-05-08 11:00:00,33.58,33.59,33.5,33.56,27000.0,19.761,19.7669,19.7139,19.7492,27000.0
2007-05-08 11:10:00,33.57,33.6,33.55,33.56,51500.0,19.7551,19.7728,19.7434,19.7492,51500.0
2007-05-08 11:20:00,33.56,33.6,33.52,33.58,36800.0,19.7492,19.7728,19.7257,19.761,36800.0
2007-05-08 11:30:00,33.58,33.6,33.58,33.59,21000.0,19.761,19.7728,19.761,19.7669,21000.0
2007-05-08 11:40:00,33.59,33.6,33.57,33.57,21500.0,19.7669,19.7728,19.7551,19.7551,21500.0
2007-05-08 11:50:00,33.57,33.58,33.53,33.53,29400.0,19.7551,19.761,19.7316,19.7316,29400.0
2007-05-08 12:00:00,33.53,33.56,33.52,33.55,23400.0,19.7316,19.7492,19.7257,19.7434,23400.0
2007-05-08 12:10:00,33.54,33.58,33.52,33.53,31800.0,19.7375,19.761,19.7257,19.7316,31800.0
2007-05-08 12:20:00,33.54,33.54,33.52,33.54,15300.0,19.7375,19.7375,19.7257,19.7375,15300.0
2007-05-08 12:30:00,33.54,33.55,33.53,33.55,18300.0,19.7375,19.7434,19.7316,19.7434,18300.0
2007-05-08 12:40:00,33.55,33.6,33.53,33.6,42100.0,19.7434,19.7728,19.7316,19.7728,42100.0
2007-05-08 12:50:00,33.6,33.6,33.56,33.56,52600.0,19.7728,19.7728,19.7492,19.7492,52600.0
2007-05-08 13:00:00,33.56,33.58,33.54,33.57,45900.0,19.7492,19.761,19.7375,19.7551,45900.0
2007-05-08 13:10:00,33.57,33.58,33.53,33.55,44600.0,19.7551,19.761,19.7316,19.7434,44600.0
2007-05-08 13:20:00,33.54,33.56,33.53,33.54,15000.0,19.7375,19.7492,19.7316,19.7375,15000.0
2007-05-08 13:30:00,33.54,33.55,33.52,33.54,22200.0,19.7375,19.7434,19.7257,19.7375,22200.0
2007-05-08 13:40:00,33.54,33.55,33.53,33.54,18400.0,19.7375,19.7434,19.7316,19.7375,18400.0
2007-05-08 13:50:00,33.54,33.55,33.52,33.55,25300.0,19.7375,19.7434,19.7257,19.7434,25300.0
2007-05-08 14:00:00,33.55,33.55,33.48,33.49,57300.0,19.7434,19.7434,19.7022,19.708,57300.0
2007-05-08 14:10:00,33.49,33.51,33.46,33.47,46700.0,19.708,19.7198,19.6904,19.6963,46700.0
2007-05-08 14:20:00,33.47,33.49,33.45,33.47,36000.0,19.6963,19.708,19.6845,19.6963,36000.0
2007-05-08 14:30:00,33.46,33.48,33.45,33.46,26500.0,19.6904,19.7022,19.6845,19.6904,26500.0
2007-05-08 14:40:00,33.45,33.48,33.45,33.46,33600.0,19.6845,19.7022,19.6845,19.6904,33600.0
2007-05-08 14:50:00,33.45,33.47,33.44,33.47,35100.0,19.6845,19.6963,19.6786,19.6963,35100.0
2007-05-08 15:00:00,33.46,33.55,33.43,33.53,120200.0,19.6904,19.7434,19.6727,19.7316,120200.0
2007-05-08 15:10:00,33.54,33.54,33.47,33.51,82800.0,19.7375,19.7375,19.6963,19.7198,82800.0
2007-05-08 15:20:00,33.5,33.53,33.48,33.51,60400.0,19.7139,19.7316,19.7022,19.7198,60400.0
2007-05-08 15:30:00,33.5,33.53,33.48,33.49,69900.0,19.7139,19.7316,19.7022,19.708,69900.0
2007-05-08 15:40:00,33.49,33.5,33.47,33.47,79300.0,19.708,19.7139,19.6963,19.6963,79300.0
2007-05-08 15:50:00,33.47,33.5,33.44,33.47,131400.0,19.6963,19.7139,19.6786,19.6963,131400.0
2007-05-09 09:30:00,33.48,33.59,33.42,33.59,106700.0,19.7022,19.7669,19.6669,19.7669,106700.0
2007-05-09 09:40:00,33.6,33.6,33.5,33.57,74500.0,19.7728,19.7728,19.7139,19.7551,74500.0
2007-05-09 09:50:00,33.57,33.6,33.52,33.54,59100.0,19.7551,19.7728,19.7257,19.7375,59100.0
2007-05-09 10:00:00,33.53,33.64,33.53,33.6,47300.0,19.7316,19.7963,19.7316,19.7728,47300.0
2007-05-09 10:10:00,33.61,33.61,33.52,33.56,42800.0,19.7787,19.7787,19.7257,19.7492,42800.0
2007-05-09 10:20:00,33.55,33.59,33.48,33.53,119900.0,19.7434,19.7669,19.7022,19.7316,119900.0
2007-05-09 10:30:00,33.53,33.59,33.53,33.55,80600.0,19.7316,19.7669,19.7316,19.7434,80600.0
2007-05-09 10:40:00,33.55,33.57,33.47,33.49,37500.0,19.7434,19.7551,19.6963,19.708,37500.0
2007-05-09 10:50:00,33.48,33.57,33.48,33.54,37800.0,19.7022,19.7551,19.7022,19.7375,37800.0
2007-05-09 11:00:00,33.54,33.56,33.5,33.51,30300.0,19.7375,19.7492,19.7139,19.7198,30300.0
2007-05-09 11:10:00,33.52,33.55,33.52,33.54,60200.0,19.7257,19.7434,19.7257,19.7375,60200.0
2007-05-09 11:20:00,33.55,33.55,33.51,33.52,33200.0,19.7434,19.7434,19.7198,19.7257,33200.0
2007-05-09 11:30:00,33.52,33.55,33.51,33.55,36400.0,19.7257,19.7434,19.7198,19.7434,36400.0
2007-05-09 11:40:00,33.54,33.59,33.51,33.59,66500.0,19.7375,19.7669,19.7198,19.7669,66500.0
2007-05-09 11:50:00,33.59,33.59,33.53,33.55,53300.0,19.7669,19.7669,19.7316,19.7434,53300.0
2007-05-09 12:00:00,33.54,33.6,33.54,33.6,32700.0,19.7375,19.7728,19.7375,19.7728,32700.0
2007-05-09 12:10:00,33.59,33.6,33.57,33.58,21900.0,19.7669,19.7728,19.7551,19.761,21900.0
2007-05-09 12:20:00,33.57,33.57,33.5,33.5,71500.0,19.7551,19.7551,19.7139,19.7139,71500.0
2007-05-09 12:30:00,33.5,33.56,33.49,33.56,55200.0,19.7139,19.7492,19.708,19.7492,55200.0
2007-05-09 12:40:00,33.56,33.61,33.56,33.59,43300.0,19.7492,19.7787,19.7492,19.7669,43300.0
2007-05-09 12:50:00,33.59,33.61,33.59,33.6,28100.0,19.7669,19.7787,19.7669,19.7728,28100.0
2007-05-09 13:00:00,33.6,33.64,33.6,33.61,22500.0,19.7728,19.7963,19.7728,19.7787,22500.0
2007-05-09 13:10:00,33.61,33.63,33.5,33.63,31400.0,19.7787,19.7904,19.7139,19.7904,31400.0
2007-05-09 13:20:00,33.63,33.64,33.6,33.6,32900.0,19.7904,19.7963,19.7728,19.7728,32900.0
2007-05-09 13:30:00,33.6,33.62,33.59,33.6,32600.0,19.7728,19.7845,19.7669,19.7728,32600.0
2007-05-09 13:40:00,33.59,33.61,33.59,33.6,22900.0,19.7669,19.7787,19.7669,19.7728,22900.0
2007-05-09 13:50:00,33.59,33.61,33.59,33.59,25800.0,19.7669,19.7787,19.7669,19.7669,25800.0
2007-05-09 14:00:00,33.59,33.63,33.59,33.63,46300.0,19.7669,19.7904,19.7669,19.7904,46300.0
2007-05-09 14:10:00,33.63,33.63,33.48,33.55,142000.0,19.7904,19.7904,19.7022,19.7434,142000.0
2007-05-09 14:20:00,33.54,33.64,33.44,33.46,129700.0,19.7375,19.7963,19.6786,19.6904,129700.0
2007-05-09 14:30:00,33.46,33.51,33.42,33.49,44100.0,19.6904,19.7198,19.6669,19.708,44100.0
2007-05-09 14:40:00,33.49,33.63,33.48,33.59,61900.0,19.708,19.7904,19.7022,19.7669,61900.0
2007-05-09 14:50:00,33.59,33.6,33.5,33.51,49900.0,19.7669,19.7728,19.7139,19.7198,49900.0
2007-05-09 15:00:00,33.5,33.52,33.47,33.47,38400.0,19.7139,19.7257,19.6963,19.6963,38400.0
2007-05-09 15:10:00,33.47,33.54,33.46,33.52,40700.0,19.6963,19.7375,19.6904,19.7257,40700.0
2007-05-09 15:20:00,33.52,33.53,33.44,33.47,66800.0,19.7257,19.7316,19.6786,19.6963,66800.0
2007-05-09 15:30:00,33.47,33.51,33.47,33.5,69300.0,19.6963,19.7198,19.6963,19.7139,69300.0
2007-05-09 15:40:00,33.5,33.51,33.46,33.46,80600.0,19.7139,19.7198,19.6904,19.6904,80600.0
2007-05-09 15:50:00,33.46,33.47,33.44,33.44,63500.0,19.6904,19.6963,19.6786,19.6786,63500.0
2007-05-10 09:30:00,33.2,33.23,33.02,33.16,107500.0,19.5374,19.555,19.4315,19.5139,107500.0
2007-05-10 09:40:00,33.16,33.16,32.95,33.03,81200.0,19.5139,19.5139,19.3903,19.4373,81200.0
2007-05-10 09:50:00,33.03,33.06,32.96,32.99,89600.0,19.4373,19.455,19.3962,19.4138,89600.0
2007-05-10 10:00:00,32.99,33.01,32.98,33.0,92700.0,19.4138,19.4256,19.4079,19.4197,92700.0
2007-05-10 10:10:00,33.01,33.06,33.0,33.05,136800.0,19.4256,19.455,19.4197,19.4491,136800.0
2007-05-10 10:20:00,33.05,33.06,33.0,33.02,69300.0,19.4491,19.455,19.4197,19.4315,69300.0
2007-05-10 10:30:00,33.01,33.02,32.98,33.0,153400.0,19.4256,19.4315,19.4079,19.4197,153400.0
2007-05-10 10:40:00,32.99,33.0,32.98,32.98,112600.0,19.4138,19.4197,19.4079,19.4079,112600.0
2007-05-10 10:50:00,32.98,32.99,32.95,32.95,105000.0,19.4079,19.4138,19.3903,19.3903,105000.0
2007-05-10 11:00:00,32.96,33.03,32.95,32.97,149700.0,19.3962,19.4373,19.3903,19.402,149700.0
2007-05-10 11:10:00,32.97,32.99,32.94,32.98,105000.0,19.402,19.4138,19.3844,19.4079,105000.0
2007-05-10 11:20:00,32.97,32.99,32.95,32.95,33300.0,19.402,19.4138,19.3903,19.3903,33300.0
2007-05-10 11:30:00,32.95,33.06,32.95,33.04,66500.0,19.3903,19.455,19.3903,19.4432,66500.0
2007-05-10 11:40:00,33.04,33.05,33.03,33.03,34200.0,19.4432,19.4491,19.4373,19.4373,34200.0
2007-05-10 11:50:00,33.03,33.04,32.94,32.96,45500.0,19.4373,19.4432,19.3844,19.3962,45500.0
2007-05-10 12:00:00,32.96,32.97,32.94,32.95,49400.0,19.3962,19.402,19.3844,19.3903,49400.0
2007-05-10 12:10:00,32.94,32.95,32.91,32.93,38800.0,19.3844,19.3903,19.3667,19.3785,38800.0
2007-05-10 12:20:00,32.92,32.97,32.89,32.93,55200.0,19.3726,19.402,19.355,19.3785,55200.0
2007-05-10 12:30:00,32.93,33.0,32.93,32.99,59200.0,19.3785,19.4197,19.3785,19.4138,59200.0
2007-05-10 12:40:00,33.0,33.05,32.99,33.04,74300.0,19.4197,19.4491,19.4138,19.4432,74300.0
2007-05-10 12:50:00,33.05,33.06,33.01,33.02,66200.0,19.4491,19.455,19.4256,19.4315,66200.0
2007-05-10 13:00:00,33.01,33.01,32.96,32.98,76100.0,19.4256,19.4256,19.3962,19.4079,76100.0
2007-05-10 13:10:00,32.97,33.01,32.97,33.01,41400.0,19.402,19.4256,19.402,19.4256,41400.0
2007-05-10 13:20:00,33.02,33.06,33.01,33.05,37900.0,19.4315,19.455,19.4256,19.4491,37900.0
2007-05-10 13:30:00,33.05,33.05,32.97,33.0,54900.0,19.4491,19.4491,19.402,19.4197,54900.0
2007-05-10 13:40:00,33.0,33.05,32.98,33.04,42700.0,19.4197,19.4491,19.4079,19.4432,42700.0
2007-05-10 13:50:00,33.05,33.06,33.01,33.05,82800.0,19.4491,19.455,19.4256,19.4491,82800.0
2007-05-10 14:00:00,33.03,33.06,33.03,33.04,48600.0,19.4373,19.455,19.4373,19.4432,48600.0
2007-05-10 14:10:00,33.04,33.05,33.04,33.05,32300.0,19.4432,19.4491,19.4432,19.4491,32300.0
2007-05-10 14:20:00,33.05,33.05,32.99,33.01,74900.0,19.4491,19.4491,19.4138,19.4256,74900.0
2007-05-10 14:30:00,33.01,33.04,32.98,33.01,49300.0,19.4256,19.4432,19.4079,19.4256,49300.0
2007-05-10 14:40:00,33.0,33.04,32.97,33.01,79500.0,19.4197,19.4432,19.402,19.4256,79500.0
2007-05-10 14:50:00,33.02,33.05,32.94,32.99,91200.0,19.4315,19.4491,19.3844,19.4138,91200.0
2007-05-10 15:00:00,32.99,33.0,32.92,32.98,41600.0,19.4138,19.4197,19.3726,19.4079,41600.0
2007-05-10 15:10:00,32.98,33.06,32.96,33.03,39700.0,19.4079,19.455,19.3962,19.4373,39700.0
2007-05-10 15:20:00,33.02,33.02,32.96,32.98,55300.0,19.4315,19.4315,19.3962,19.4079,55300.0
2007-05-10 15:30:00,32.98,32.99,32.89,32.89,115000.0,19.4079,19.4138,19.355,19.355,115000.0
2007-05-10 15:40:00,32.89,32.96,32.87,32.89,129500.0,19.355,19.3962,19.3432,19.355,129500.0
2007-05-10 15:50:00,32.88,32.93,32.79,32.83,285300.0,19.3491,19.3785,19.2961,19.3197,285300.0
2007-05-11 09:30:00,32.77,33.0,32.55,32.72,116000.0,19.2843,19.4197,19.1549,19.2549,116000.0
2007-05-11 09:40:00,32.71,32.78,32.65,32.77,32300.0,19.249,19.2902,19.2137,19.2843,32300.0
2007-05-11 09:50:00,32.77,32.78,32.6,32.63,84000.0,19.2843,19.2902,19.1843,19.202,84000.0
2007-05-11 10:00:00,32.64,32.68,32.6,32.6,62600.0,19.2078,19.2314,19.1843,19.1843,62600.0
2007-05-11 10:10:00,32.6,32.65,32.6,32.64,55500.0,19.1843,19.2137,19.1843,19.2078,55500.0
2007-05-11 10:20:00,32.64,32.66,32.58,32.64,211000.0,19.2078,19.2196,19.1725,19.2078,211000.0
2007-05-11 10:30:00,32.64,32.7,32.62,32.63,204400.0,19.2078,19.2432,19.1961,19.202,204400.0
2007-05-11 10:40:00,32.63,32.7,32.62,32.63,88400.0,19.202,19.2432,19.1961,19.202,88400.0
2007-05-11 10:50:00,32.63,32.84,32.62,32.84,64200.0,19.202,19.3255,19.1961,19.3255,64200.0
2007-05-11 11:00:00,32.84,32.95,32.84,32.9,38500.0,19.3255,19.3903,19.3255,19.3608,38500.0
2007-05-11 11:10:00,32.92,32.95,32.73,32.95,80700.0,19.3726,19.3903,19.2608,19.3903,80700.0
2007-05-11 11:20:00,32.94,32.95,32.89,32.89,36200.0,19.3844,19.3903,19.355,19.355,36200.0
2007-05-11 11:30:00,32.89,32.9,32.87,32.87,19600.0,19.355,19.3608,19.3432,19.3432,19600.0
2007-05-11 11:40:00,32.87,32.88,32.86,32.87,21400.0,19.3432,19.3491,19.3373,19.3432,21400.0
2007-05-11 11:50:00,32.87,32.89,32.86,32.88,28000.0,19.3432,19.355,19.3373,19.3491,28000.0
2007-05-11 12:00:00,32.87,32.88,32.85,32.85,20600.0,19.3432,19.3491,19.3314,19.3314,20600.0
2007-05-11 12:10:00,32.86,32.86,32.83,32.85,12700.0,19.3373,19.3373,19.3197,19.3314,12700.0
2007-05-11 12:20:00,32.85,32.87,32.82,32.82,41700.0,19.3314,19.3432,19.3138,19.3138,41700.0
2007-05-11 12:30:00,32.82,32.82,32.78,32.79,28700.0,19.3138,19.3138,19.2902,19.2961,28700.0
2007-05-11 12:40:00,32.78,32.79,32.71,32.72,24700.0,19.2902,19.2961,19.249,19.2549,24700.0
2007-05-11 12:50:00,32.71,32.76,32.71,32.75,24900.0,19.249,19.2785,19.249,19.2726,24900.0
2007-05-11 13:00:00,32.75,32.76,32.72,32.73,24000.0,19.2726,19.2785,19.2549,19.2608,24000.0
2007-05-11 13:10:00,32.72,32.74,32.72,32.73,25300.0,19.2549,19.2667,19.2549,19.2608,25300.0
2007-05-11 13:20:00,32.72,32.73,32.7,32.71,40600.0,19.2549,19.2608,19.2432,19.249,40600.0
2007-05-11 13:30:00,32.71,32.71,32.67,32.69,25400.0,19.249,19.249,19.2255,19.2373,25400.0
2007-05-11 13:40:00,32.69,32.71,32.65,32.71,249700.0,19.2373,19.249,19.2137,19.249,249700.0
2007-05-11 13:50:00,32.71,32.71,32.68,32.68,45800.0,19.249,19.249,19.2314,19.2314,45800.0
2007-05-11 14:00:00,32.68,32.69,32.67,32.69,32700.0,19.2314,19.2373,19.2255,19.2373,32700.0
2007-05-11 14:10:00,32.69,32.71,32.68,32.71,272900.0,19.2373,19.249,19.2314,19.249,272900.0
2007-05-11 14:20:00,32.71,32.72,32.66,32.67,49300.0,19.249,19.2549,19.2196,19.2255,49300.0
2007-05-11 14:30:00,32.66,32.7,32.66,32.7,26100.0,19.2196,19.2432,19.2196,19.2432,26100.0
2007-05-11 14:40:00,32.7,32.7,32.67,32.68,34000.0,19.2432,19.2432,19.2255,19.2314,34000.0
2007-05-11 14:50:00,32.67,32.68,32.64,32.65,78200.0,19.2255,19.2314,19.2078,19.2137,78200.0
2007-05-11 15:00:00,32.65,32.67,32.62,32.62,105100.0,19.2137,19.2255,19.1961,19.1961,105100.0
2007-05-11 15:10:00,32.61,32.64,32.6,32.62,65500.0,19.1902,19.2078,19.1843,19.1961,65500.0
2007-05-11 15:20:00,32.63,32.71,32.62,32.71,69000.0,19.202,19.249,19.1961,19.249,69000.0
2007-05-11 15:30:00,32.71,32.76,32.71,32.71,100200.0,19.249,19.2785,19.249,19.249,100200.0
2007-05-11 15:40:00,32.7,32.7,32.65,32.67,90400.0,19.2432,19.2432,19.2137,19.2255,90400.0
2007-05-11 15:50:00,32.66,32.76,32.66,32.76,186200.0,19.2196,19.2785,19.2196,19.2785,186200.0
2007-05-14 09:30:00,32.8,33.18,32.73,33.1,100300.0,19.302,19.5256,19.2608,19.4785,100300.0
2007-05-14 09:40:00,33.12,33.25,33.03,33.23,56000.0,19.4903,19.5668,19.4373,19.555,56000.0
2007-05-14 09:50:00,33.25,33.25,33.16,33.17,53800.0,19.5668,19.5668,19.5139,19.5197,53800.0
2007-05-14 10:00:00,33.16,33.2,33.1,33.19,73300.0,19.5139,19.5374,19.4785,19.5315,73300.0
2007-05-14 10:10:00,33.18,33.2,33.14,33.15,64400.0,19.5256,19.5374,19.5021,19.508,64400.0
2007-05-14 10:20:00,33.16,33.16,33.04,33.12,103700.0,19.5139,19.5139,19.4432,19.4903,103700.0
2007-05-14 10:30:00,33.12,33.15,33.09,33.15,72000.0,19.4903,19.508,19.4727,19.508,72000.0
2007-05-14 10:40:00,33.15,33.18,33.15,33.18,68200.0,19.508,19.5256,19.508,19.5256,68200.0
2007-05-14 10:50:00,33.18,33.19,33.15,33.15,69500.0,19.5256,19.5315,19.508,19.508,69500.0
2007-05-14 11:00:00,33.14,33.22,33.13,33.22,38300.0,19.5021,19.5492,19.4962,19.5492,38300.0
2007-05-14 11:10:00,33.22,33.3,33.21,33.29,86900.0,19.5492,19.5962,19.5433,19.5904,86900.0
2007-05-14 11:20:00,33.3,33.31,33.25,33.27,57200.0,19.5962,19.6021,19.5668,19.5786,57200.0
2007-05-14 11:30:00,33.27,33.3,33.27,33.29,55000.0,19.5786,19.5962,19.5786,19.5904,55000.0
2007-05-14 11:40:00,33.29,33.37,33.28,33.36,53000.0,19.5904,19.6374,19.5845,19.6315,53000.0
2007-05-14 11:50:00,33.37,33.4,33.32,33.4,129200.0,19.6374,19.6551,19.608,19.6551,129200.0
2007-05-14 12:00:00,33.41,33.48,33.4,33.46,47200.0,19.661,19.7022,19.6551,19.6904,47200.0
2007-05-14 12:10:00,33.46,33.49,33.39,33.49,113700.0,19.6904,19.708,19.6492,19.708,113700.0
2007-05-14 12:20:00,33.48,33.51,33.42,33.51,111600.0,19.7022,19.7198,19.6669,19.7198,111600.0
2007-05-14 12:30:00,33.51,33.51,33.46,33.47,45000.0,19.7198,19.7198,19.6904,19.6963,45000.0
2007-05-14 12:40:00,33.46,33.49,33.38,33.39,139600.0,19.6904,19.708,19.6433,19.6492,139600.0
2007-05-14 12:50:00,33.39,33.4,33.29,33.33,64700.0,19.6492,19.6551,19.5904,19.6139,64700.0
2007-05-14 13:00:00,33.33,33.33,33.3,33.32,77700.0,19.6139,19.6139,19.5962,19.608,77700.0
2007-05-14 13:10:00,33.31,33.39,33.31,33.37,60900.0,19.6021,19.6492,19.6021,19.6374,60900.0
2007-05-14 13:20:00,33.38,33.38,33.33,33.38,77200.0,19.6433,19.6433,19.6139,19.6433,77200.0
2007-05-14 13:30:00,33.38,33.38,33.3,33.31,60300.0,19.6433,19.6433,19.5962,19.6021,60300.0
2007-05-14 13:40:00,33.31,33.38,33.31,33.35,58000.0,19.6021,19.6433,19.6021,19.6257,58000.0
2007-05-14 13:50:00,33.35,33.37,33.33,33.33,62300.0,19.6257,19.6374,19.6139,19.6139,62300.0
2007-05-14 14:00:00,33.33,33.34,33.28,33.33,90700.0,19.6139,19.6198,19.5845,19.6139,90700.0
2007-05-14 14:10:00,33.33,33.35,33.32,33.35,63300.0,19.6139,19.6257,19.608,19.6257,63300.0
2007-05-14 14:20:00,33.35,33.38,33.31,33.37,73500.0,19.6257,19.6433,19.6021,19.6374,73500.0
2007-05-14 14:30:00,33.36,33.41,33.36,33.37,76200.0,19.6315,19.661,19.6315,19.6374,76200.0
2007-05-14 14:40:00,33.36,33.4,33.36,33.39,72900.0,19.6315,19.6551,19.6315,19.6492,72900.0
2007-05-14 14:50:00,33.39,33.43,33.39,33.43,72800.0,19.6492,19.6727,19.6492,19.6727,72800.0
2007-05-14 15:00:00,33.42,33.5,33.41,33.49,140300.0,19.6669,19.7139,19.661,19.708,140300.0
2007-05-14 15:10:00,33.49,33.49,33.45,33.47,78400.0,19.708,19.708,19.6845,19.6963,78400.0
2007-05-14 15:20:00,33.47,33.48,33.36,33.38,94700.0,19.6963,19.7022,19.6315,19.6433,94700.0
2007-05-14 15:30:00,33.39,33.4,33.37,33.38,79600.0,19.6492,19.6551,19.6374,19.6433,79600.0
2007-05-14 15:40:00,33.39,33.39,33.31,33.31,171600.0,19.6492,19.6492,19.6021,19.6021,171600.0
2007-05-14 15:50:00,33.3,33.33,33.24,33.32,205900.0,19.5962,19.6139,19.5609,19.608,205900.0
2007-05-15 09:30:00,33.25,33.32,33.15,33.19,75700.0,19.5668,19.608,19.508,19.5315,75700.0
2007-05-15 09:40:00,33.19,33.2,33.14,33.14,28700.0,19.5315,19.5374,19.5021,19.5021,28700.0
2007-05-15 09:50:00,33.12,33.14,33.01,33.02,108800.0,19.4903,19.5021,19.4256,19.4315,108800.0
2007-05-15 10:00:00,33.02,33.07,32.94,32.99,237800.0,19.4315,19.4609,19.3844,19.4138,237800.0
2007-05-15 10:10:00,33.0,33.16,33.0,33.16,119000.0,19.4197,19.5139,19.4197,19.5139,119000.0
2007-05-15 10:20:00,33.15,33.27,33.08,33.22,78500.0,19.508,19.5786,19.4668,19.5492,78500.0
2007-05-15 10:30:00,33.22,33.4,33.17,33.37,123000.0,19.5492,19.6551,19.5197,19.6374,123000.0
2007-05-15 10:40:00,33.37,33.43,33.31,33.32,71600.0,19.6374,19.6727,19.6021,19.608,71600.0
2007-05-15 10:50:00,33.33,33.39,33.2,33.2,80600.0,19.6139,19.6492,19.5374,19.5374,80600.0
2007-05-15 11:00:00,33.18,33.2,33.05,33.11,75100.0,19.5256,19.5374,19.4491,19.4844,75100.0
2007-05-15 11:10:00,33.12,33.22,33.11,33.2,46200.0,19.4903,19.5492,19.4844,19.5374,46200.0
2007-05-15 11:20:00,33.21,33.21,33.16,33.16,47600.0,19.5433,19.5433,19.5139,19.5139,47600.0
2007-05-15 11:30:00,33.16,33.2,33.13,33.19,50200.0,19.5139,19.5374,19.4962,19.5315,50200.0
2007-05-15 11:40:00,33.19,33.27,33.19,33.27,55300.0,19.5315,19.5786,19.5315,19.5786,55300.0
2007-05-15 11:50:00,33.27,33.3,33.22,33.26,75900.0,19.5786,19.5962,19.5492,19.5727,75900.0
2007-05-15 12:00:00,33.23,33.25,33.16,33.2,49400.0,19.555,19.5668,19.5139,19.5374,49400.0
2007-05-15 12:10:00,33.2,33.25,33.15,33.16,43700.0,19.5374,19.5668,19.508,19.5139,43700.0
2007-05-15 12:20:00,33.17,33.18,33.13,33.15,68200.0,19.5197,19.5256,19.4962,19.508,68200.0
2007-05-15 12:30:00,33.14,33.16,33.12,33.14,35500.0,19.5021,19.5139,19.4903,19.5021,35500.0
2007-05-15 12:40:00,33.14,33.14,33.1,33.11,60300.0,19.5021,19.5021,19.4785,19.4844,60300.0
2007-05-15 12:50:00,33.11,33.12,33.05,33.05,43500.0,19.4844,19.4903,19.4491,19.4491,43500.0
2007-05-15 13:00:00,33.06,33.11,33.05,33.09,49800.0,19.455,19.4844,19.4491,19.4727,49800.0
2007-05-15 13:10:00,33.1,33.13,33.09,33.12,26700.0,19.4785,19.4962,19.4727,19.4903,26700.0
2007-05-15 13:20:00,33.12,33.13,33.1,33.1,25000.0,19.4903,19.4962,19.4785,19.4785,25000.0
2007-05-15 13:30:00,33.11,33.13,33.09,33.11,26400.0,19.4844,19.4962,19.4727,19.4844,26400.0
2007-05-15 13:40:00,33.12,33.12,33.03,33.05,56400.0,19.4903,19.4903,19.4373,19.4491,56400.0
2007-05-15 13:50:00,33.06,33.15,33.06,33.12,48800.0,19.455,19.508,19.455,19.4903,48800.0
2007-05-15 14:00:00,33.12,33.14,33.07,33.11,48900.0,19.4903,19.5021,19.4609,19.4844,48900.0
2007-05-15 14:10:00,33.11,33.12,33.02,33.05,47500.0,19.4844,19.4903,19.4315,19.4491,47500.0
2007-05-15 14:20:00,33.05,33.06,33.0,33.01,67500.0,19.4491,19.455,19.4197,19.4256,67500.0
2007-05-15 14:30:00,33.02,33.03,32.99,32.99,98600.0,19.4315,19.4373,19.4138,19.4138,98600.0
2007-05-15 14:40:00,32.99,33.02,32.89,32.9,105400.0,19.4138,19.4315,19.355,19.3608,105400.0
2007-05-15 14:50:00,32.89,32.99,32.89,32.98,109800.0,19.355,19.4138,19.355,19.4079,109800.0
2007-05-15 15:00:00,32.97,33.02,32.97,32.99,49300.0,19.402,19.4315,19.402,19.4138,49300.0
2007-05-15 15:10:00,32.98,33.02,32.95,32.96,76200.0,19.4079,19.4315,19.3903,19.3962,76200.0
2007-05-15 15:20:00,32.97,33.01,32.94,32.99,59300.0,19.402,19.4256,19.3844,19.4138,59300.0
2007-05-15 15:30:00,33.0,33.01,32.95,32.96,86100.0,19.4197,19.4256,19.3903,19.3962,86100.0
2007-05-15 15:40:00,32.96,32.97,32.82,32.82,228700.0,19.3962,19.402,19.3138,19.3138,228700.0
2007-05-15 15:50:00,32.83,32.91,32.81,32.91,169700.0,19.3197,19.3667,19.3079,19.3667,169700.0
2007-05-16 09:30:00,32.96,33.35,32.96,33.35,84800.0,19.3962,19.6257,19.3962,19.6257,84800.0
2007-05-16 09:40:00,33.35,33.37,33.27,33.31,50200.0,19.6257,19.6374,19.5786,19.6021,50200.0
2007-05-16 09:50:00,33.3,33.43,33.29,33.41,73300.0,19.5962,19.6727,19.5904,19.661,73300.0
2007-05-16 10:00:00,33.41,33.46,33.39,33.4,68800.0,19.661,19.6904,19.6492,19.6551,68800.0
2007-05-16 10:10:00,33.4,33.42,33.35,33.35,64100.0,19.6551,19.6669,19.6257,19.6257,64100.0
2007-05-16 10:20:00,33.36,33.51,33.35,33.47,132000.0,19.6315,19.7198,19.6257,19.6963,132000.0
2007-05-16 10:30:00,33.47,33.48,33.45,33.48,56000.0,19.6963,19.7022,19.6845,19.7022,56000.0
2007-05-16 10:40:00,33.47,33.51,33.47,33.5,62700.0,19.6963,19.7198,19.6963,19.7139,62700.0
2007-05-16 10:50:00,33.51,33.51,33.47,33.47,44500.0,19.7198,19.7198,19.6963,19.6963,44500.0
2007-05-16 11:00:00,33.47,33.49,33.45,33.46,85100.0,19.6963,19.708,19.6845,19.6904,85100.0
2007-05-16 11:10:00,33.47,33.47,33.41,33.43,41100.0,19.6963,19.6963,19.661,19.6727,41100.0
2007-05-16 11:20:00,33.42,33.45,33.41,33.45,53500.0,19.6669,19.6845,19.661,19.6845,53500.0
2007-05-16 11:30:00,33.44,33.47,33.42,33.46,57800.0,19.6786,19.6963,19.6669,19.6904,57800.0
2007-05-16 11:40:00,33.46,33.47,33.45,33.47,21700.0,19.6904,19.6963,19.6845,19.6963,21700.0
2007-05-16 11:50:00,33.47,33.51,33.46,33.49,35300.0,19.6963,19.7198,19.6904,19.708,35300.0
2007-05-16 12:00:00,33.49,33.51,33.41,33.42,97400.0,19.708,19.7198,19.661,19.6669,97400.0
2007-05-16 12:10:00,33.43,33.54,33.41,33.51,100500.0,19.6727,19.7375,19.661,19.7198,100500.0
2007-05-16 12:20:00,33.5,33.52,33.44,33.5,55000.0,19.7139,19.7257,19.6786,19.7139,55000.0
2007-05-16 12:30:00,33.51,33.51,33.48,33.49,40000.0,19.7198,19.7198,19.7022,19.708,40000.0
2007-05-16 12:40:00,33.5,33.5,33.45,33.47,66900.0,19.7139,19.7139,19.6845,19.6963,66900.0
2007-05-16 12:50:00,33.47,33.51,33.46,33.49,47200.0,19.6963,19.7198,19.6904,19.708,47200.0
2007-05-16 13:00:00,33.51,33.52,33.49,33.5,60200.0,19.7198,19.7257,19.708,19.7139,60200.0
2007-05-16 13:10:00,33.5,33.58,33.49,33.55,84100.0,19.7139,19.761,19.708,19.7434,84100.0
2007-05-16 13:20:00,33.55,33.63,33.53,33.56,84400.0,19.7434,19.7904,19.7316,19.7492,84400.0
2007-05-16 13:30:00,33.56,33.62,33.56,33.6,67000.0,19.7492,19.7845,19.7492,19.7728,67000.0
2007-05-16 13:40:00,33.6,33.64,33.54,33.56,100000.0,19.7728,19.7963,19.7375,19.7492,100000.0
2007-05-16 13:50:00,33.57,33.65,33.56,33.6,76800.0,19.7551,19.8022,19.7492,19.7728,76800.0
2007-05-16 14:00:00,33.6,33.66,33.59,33.66,75200.0,19.7728,19.8081,19.7669,19.8081,75200.0
2007-05-16 14:10:00,33.66,33.8,33.65,33.8,141200.0,19.8081,19.8905,19.8022,19.8905,141200.0
2007-05-16 14:20:00,33.79,33.83,33.69,33.7,175000.0,19.8846,19.9081,19.8257,19.8316,175000.0
2007-05-16 14:30:00,33.71,33.72,33.67,33.7,158800.0,19.8375,19.8434,19.814,19.8316,158800.0
2007-05-16 14:40:00,33.7,33.75,33.69,33.71,135000.0,19.8316,19.8611,19.8257,19.8375,135000.0
2007-05-16 14:50:00,33.71,33.71,33.65,33.66,108700.0,19.8375,19.8375,19.8022,19.8081,108700.0
2007-05-16 15:00:00,33.66,33.67,33.62,33.63,128400.0,19.8081,19.814,19.7845,19.7904,128400.0
2007-05-16 15:10:00,33.63,33.64,33.58,33.61,124400.0,19.7904,19.7963,19.761,19.7787,124400.0
2007-05-16 15:20:00,33.61,33.68,33.6,33.62,126200.0,19.7787,19.8199,19.7728,19.7845,126200.0
2007-05-16 15:30:00,33.61,33.72,33.61,33.67,124300.0,19.7787,19.8434,19.7787,19.814,124300.0
2007-05-16 15:40:00,33.68,33.74,33.68,33.7,142500.0,19.8199,19.8552,19.8199,19.8316,142500.0
2007-05-16 15:50:00,33.71,33.78,33.69,33.75,236400.0,19.8375,19.8787,19.8257,19.8611,236400.0
2007-05-17 09:30:00,33.58,33.63,33.51,33.63,46000.0,19.761,19.7904,19.7198,19.7904,46000.0
2007-05-17 09:40:00,33.63,33.63,33.5,33.58,38000.0,19.7904,19.7904,19.7139,19.761,38000.0
2007-05-17 09:50:00,33.59,33.66,33.54,33.55,60000.0,19.7669,19.8081,19.7375,19.7434,60000.0
2007-05-17 10:00:00,33.55,33.55,33.4,33.43,78400.0,19.7434,19.7434,19.6551,19.6727,78400.0
2007-05-17 10:10:00,33.44,33.47,33.41,33.41,59200.0,19.6786,19.6963,19.661,19.661,59200.0
2007-05-17 10:20:00,33.41,33.48,33.33,33.47,242300.0,19.661,19.7022,19.6139,19.6963,242300.0
2007-05-17 10:30:00,33.47,33.49,33.33,33.36,87300.0,19.6963,19.708,19.6139,19.6315,87300.0
2007-05-17 10:40:00,33.36,33.41,33.31,33.41,44500.0,19.6315,19.661,19.6021,19.661,44500.0
2007-05-17 10:50:00,33.41,33.41,33.32,33.4,44900.0,19.661,19.661,19.608,19.6551,44900.0
2007-05-17 11:00:00,33.4,33.5,33.4,33.47,37300.0,19.6551,19.7139,19.6551,19.6963,37300.0
2007-05-17 11:10:00,33.48,33.49,33.41,33.46,64000.0,19.7022,19.708,19.661,19.6904,64000.0
2007-05-17 11:20:00,33.47,33.48,33.38,33.43,61500.0,19.6963,19.7022,19.6433,19.6727,61500.0
2007-05-17 11:30:00,33.43,33.45,33.39,33.45,50200.0,19.6727,19.6845,19.6492,19.6845,50200.0
2007-05-17 11:40:00,33.45,33.52,33.44,33.51,43700.0,19.6845,19.7257,19.6786,19.7198,43700.0
2007-05-17 11:50:00,33.5,33.51,33.4,33.42,65000.0,19.7139,19.7198,19.6551,19.6669,65000.0
2007-05-17 12:00:00,33.42,33.44,33.4,33.42,62900.0,19.6669,19.6786,19.6551,19.6669,62900.0
2007-05-17 12:10:00,33.43,33.46,33.4,33.4,37200.0,19.6727,19.6904,19.6551,19.6551,37200.0
2007-05-17 12:20:00,33.41,33.45,33.39,33.42,47200.0,19.661,19.6845,19.6492,19.6669,47200.0
2007-05-17 12:30:00,33.42,33.43,33.34,33.43,86700.0,19.6669,19.6727,19.6198,19.6727,86700.0
2007-05-17 12:40:00,33.42,33.42,33.32,33.35,44600.0,19.6669,19.6669,19.608,19.6257,44600.0
2007-05-17 12:50:00,33.36,33.38,33.33,33.34,25000.0,19.6315,19.6433,19.6139,19.6198,25000.0
2007-05-17 13:00:00,33.33,33.35,33.3,33.33,45300.0,19.6139,19.6257,19.5962,19.6139,45300.0
2007-05-17 13:10:00,33.33,33.34,33.3,33.32,25400.0,19.6139,19.6198,19.5962,19.608,25400.0
2007-05-17 13:20:00,33.33,33.35,33.3,33.35,48400.0,19.6139,19.6257,19.5962,19.6257,48400.0
2007-05-17 13:30:00,33.34,33.35,33.27,33.27,44600.0,19.6198,19.6257,19.5786,19.5786,44600.0
2007-05-17 13:40:00,33.27,33.32,33.27,33.32,33500.0,19.5786,19.608,19.5786,19.608,33500.0
2007-05-17 13:50:00,33.31,33.32,33.27,33.31,41600.0,19.6021,19.608,19.5786,19.6021,41600.0
2007-05-17 14:00:00,33.32,33.34,33.31,33.33,48000.0,19.608,19.6198,19.6021,19.6139,48000.0
2007-05-17 14:10:00,33.34,33.35,33.31,33.34,70300.0,19.6198,19.6257,19.6021,19.6198,70300.0
2007-05-17 14:20:00,33.34,33.35,33.26,33.27,62000.0,19.6198,19.6257,19.5727,19.5786,62000.0
2007-05-17 14:30:00,33.28,33.3,33.25,33.25,54500.0,19.5845,19.5962,19.5668,19.5668,54500.0
2007-05-17 14:40:00,33.25,33.29,33.25,33.25,55500.0,19.5668,19.5904,19.5668,19.5668,55500.0
2007-05-17 14:50:00,33.26,33.31,33.25,33.29,56400.0,19.5727,19.6021,19.5668,19.5904,56400.0
2007-05-17 15:00:00,33.29,33.33,33.25,33.26,83800.0,19.5904,19.6139,19.5668,19.5727,83800.0
2007-05-17 15:10:00,33.26,33.27,33.23,33.25,115800.0,19.5727,19.5786,19.555,19.5668,115800.0
2007-05-17 15:20:00,33.25,33.25,33.19,33.19,109000.0,19.5668,19.5668,19.5315,19.5315,109000.0
2007-05-17 15:30:00,33.19,33.22,33.16,33.17,79200.0,19.5315,19.5492,19.5139,19.5197,79200.0
2007-05-17 15:40:00,33.17,33.22,33.13,33.21,103700.0,19.5197,19.5492,19.4962,19.5433,103700.0
2007-05-17 15:50:00,33.21,33.25,33.19,33.2,110400.0,19.5433,19.5668,19.5315,19.5374,110400.0
2007-05-18 09:30:00,33.23,33.23,33.04,33.1,457800.0,19.555,19.555,19.4432,19.4785,457800.0
2007-05-18 09:40:00,33.08,33.2,33.07,33.11,64200.0,19.4668,19.5374,19.4609,19.4844,64200.0
2007-05-18 09:50:00,33.13,33.18,33.12,33.15,35200.0,19.4962,19.5256,19.4903,19.508,35200.0
2007-05-18 10:00:00,33.18,33.23,33.13,33.15,88300.0,19.5256,19.555,19.4962,19.508,88300.0
2007-05-18 10:10:00,33.15,33.29,33.15,33.27,97700.0,19.508,19.5904,19.508,19.5786,97700.0
2007-05-18 10:20:00,33.28,33.46,33.27,33.45,99700.0,19.5845,19.6904,19.5786,19.6845,99700.0
2007-05-18 10:30:00,33.45,33.48,33.39,33.41,79400.0,19.6845,19.7022,19.6492,19.661,79400.0
2007-05-18 10:40:00,33.4,33.44,33.37,33.4,60000.0,19.6551,19.6786,19.6374,19.6551,60000.0
2007-05-18 10:50:00,33.4,33.43,33.38,33.42,48200.0,19.6551,19.6727,19.6433,19.6669,48200.0
2007-05-18 11:00:00,33.41,33.46,33.41,33.46,36000.0,19.661,19.6904,19.661,19.6904,36000.0
2007-05-18 11:10:00,33.45,33.48,33.43,33.44,30600.0,19.6845,19.7022,19.6727,19.6786,30600.0
2007-05-18 11:20:00,33.44,33.5,33.44,33.48,44600.0,19.6786,19.7139,19.6786,19.7022,44600.0
2007-05-18 11:30:00,33.48,33.55,33.48,33.54,73900.0,19.7022,19.7434,19.7022,19.7375,73900.0
2007-05-18 11:40:00,33.53,33.56,33.53,33.55,29200.0,19.7316,19.7492,19.7316,19.7434,29200.0
2007-05-18 11:50:00,33.55,33.6,33.55,33.59,37900.0,19.7434,19.7728,19.7434,19.7669,37900.0
2007-05-18 12:00:00,33.59,33.6,33.53,33.54,47700.0,19.7669,19.7728,19.7316,19.7375,47700.0
2007-05-18 12:10:00,33.54,33.55,33.52,33.53,35300.0,19.7375,19.7434,19.7257,19.7316,35300.0
2007-05-18 12:20:00,33.52,33.55,33.5,33.51,83100.0,19.7257,19.7434,19.7139,19.7198,83100.0
2007-05-18 12:30:00,33.5,33.52,33.46,33.47,37400.0,19.7139,19.7257,19.6904,19.6963,37400.0
2007-05-18 12:40:00,33.47,33.49,33.46,33.48,30800.0,19.6963,19.708,19.6904,19.7022,30800.0
2007-05-18 12:50:00,33.48,33.58,33.48,33.56,39300.0,19.7022,19.761,19.7022,19.7492,39300.0
2007-05-18 13:00:00,33.56,33.61,33.55,33.6,51400.0,19.7492,19.7787,19.7434,19.7728,51400.0
2007-05-18 13:10:00,33.61,33.64,33.59,33.59,35900.0,19.7787,19.7963,19.7669,19.7669,35900.0
2007-05-18 13:20:00,33.6,33.62,33.58,33.58,38700.0,19.7728,19.7845,19.761,19.761,38700.0
2007-05-18 13:30:00,33.59,33.62,33.58,33.61,40500.0,19.7669,19.7845,19.761,19.7787,40500.0
2007-05-18 13:40:00,33.61,33.66,33.59,33.59,38500.0,19.7787,19.8081,19.7669,19.7669,38500.0
2007-05-18 13:50:00,33.58,33.6,33.56,33.56,24600.0,19.761,19.7728,19.7492,19.7492,24600.0
2007-05-18 14:00:00,33.56,33.61,33.56,33.58,81200.0,19.7492,19.7787,19.7492,19.761,81200.0
2007-05-18 14:10:00,33.58,33.62,33.56,33.62,97100.0,19.761,19.7845,19.7492,19.7845,97100.0
2007-05-18 14:20:00,33.61,33.62,33.59,33.62,54200.0,19.7787,19.7845,19.7669,19.7845,54200.0
2007-05-18 14:30:00,33.61,33.62,33.56,33.58,31000.0,19.7787,19.7845,19.7492,19.761,31000.0
2007-05-18 14:40:00,33.58,33.6,33.55,33.57,69900.0,19.761,19.7728,19.7434,19.7551,69900.0
2007-05-18 14:50:00,33.57,33.59,33.55,33.55,21300.0,19.7551,19.7669,19.7434,19.7434,21300.0
2007-05-18 15:00:00,33.56,33.56,33.5,33.5,111600.0,19.7492,19.7492,19.7139,19.7139,111600.0
2007-05-18 15:10:00,33.51,33.56,33.5,33.56,60100.0,19.7198,19.7492,19.7139,19.7492,60100.0
2007-05-18 15:20:00,33.56,33.61,33.55,33.6,74300.0,19.7492,19.7787,19.7434,19.7728,74300.0
2007-05-18 15:30:00,33.59,33.6,33.51,33.54,87800.0,19.7669,19.7728,19.7198,19.7375,87800.0
2007-05-18 15:40:00,33.54,33.56,33.51,33.51,100100.0,19.7375,19.7492,19.7198,19.7198,100100.0
2007-05-18 15:50:00,33.52,33.63,33.5,33.59,155500.0,19.7257,19.7904,19.7139,19.7669,155500.0
2007-05-21 09:30:00,33.38,33.42,33.15,33.42,83100.0,19.6433,19.6669,19.508,19.6669,83100.0
2007-05-21 09:40:00,33.4,33.43,33.25,33.27,64500.0,19.6551,19.6727,19.5668,19.5786,64500.0
2007-05-21 09:50:00,33.28,33.34,33.18,33.18,61200.0,19.5845,19.6198,19.5256,19.5256,61200.0
2007-05-21 10:00:00,33.18,33.22,33.15,33.15,75100.0,19.5256,19.5492,19.508,19.508,75100.0
2007-05-21 10:10:00,33.16,33.16,33.07,33.08,63700.0,19.5139,19.5139,19.4609,19.4668,63700.0
2007-05-21 10:20:00,33.07,33.1,33.06,33.08,75500.0,19.4609,19.4785,19.455,19.4668,75500.0
2007-05-21 10:30:00,33.08,33.12,33.07,33.12,57200.0,19.4668,19.4903,19.4609,19.4903,57200.0
2007-05-21 10:40:00,33.12,33.24,33.12,33.21,104900.0,19.4903,19.5609,19.4903,19.5433,104900.0
2007-05-21 10:50:00,33.21,33.22,33.2,33.21,65800.0,19.5433,19.5492,19.5374,19.5433,65800.0
2007-05-21 11:00:00,33.21,33.23,33.18,33.18,66200.0,19.5433,19.555,19.5256,19.5256,66200.0
2007-05-21 11:10:00,33.18,33.28,33.18,33.28,77500.0,19.5256,19.5845,19.5256,19.5845,77500.0
2007-05-21 11:20:00,33.28,33.34,33.27,33.3,73800.0,19.5845,19.6198,19.5786,19.5962,73800.0
2007-05-21 11:30:00,33.3,33.31,33.26,33.27,86000.0,19.5962,19.6021,19.5727,19.5786,86000.0
2007-05-21 11:40:00,33.27,33.29,33.26,33.26,36100.0,19.5786,19.5904,19.5727,19.5727,36100.0
2007-05-21 11:50:00,33.26,33.26,33.19,33.19,42000.0,19.5727,19.5727,19.5315,19.5315,42000.0
2007-05-21 12:00:00,33.2,33.23,33.11,33.2,131900.0,19.5374,19.555,19.4844,19.5374,131900.0
2007-05-21 12:10:00,33.2,33.24,33.17,33.17,44900.0,19.5374,19.5609,19.5197,19.5197,44900.0
2007-05-21 12:20:00,33.18,33.21,33.15,33.16,77000.0,19.5256,19.5433,19.508,19.5139,77000.0
2007-05-21 12:30:00,33.15,33.2,33.13,33.13,62700.0,19.508,19.5374,19.4962,19.4962,62700.0
2007-05-21 12:40:00,33.13,33.14,33.08,33.13,61800.0,19.4962,19.5021,19.4668,19.4962,61800.0
2007-05-21 12:50:00,33.12,33.13,33.07,33.08,49400.0,19.4903,19.4962,19.4609,19.4668,49400.0
2007-05-21 13:00:00,33.08,33.09,33.06,33.08,70400.0,19.4668,19.4727,19.455,19.4668,70400.0
2007-05-21 13:10:00,33.08,33.1,33.06,33.08,63800.0,19.4668,19.4785,19.455,19.4668,63800.0
2007-05-21 13:20:00,33.08,33.1,33.07,33.08,42400.0,19.4668,19.4785,19.4609,19.4668,42400.0
2007-05-21 13:30:00,33.08,33.12,33.06,33.1,81100.0,19.4668,19.4903,19.455,19.4785,81100.0
2007-05-21 13:40:00,33.1,33.11,33.05,33.09,75500.0,19.4785,19.4844,19.4491,19.4727,75500.0
2007-05-21 13:50:00,33.09,33.09,33.04,33.04,28800.0,19.4727,19.4727,19.4432,19.4432,28800.0
2007-05-21 14:00:00,33.05,33.07,33.02,33.07,133000.0,19.4491,19.4609,19.4315,19.4609,133000.0
2007-05-21 14:10:00,33.07,33.12,33.06,33.12,69100.0,19.4609,19.4903,19.455,19.4903,69100.0
2007-05-21 14:20:00,33.11,33.14,33.1,33.11,60200.0,19.4844,19.5021,19.4785,19.4844,60200.0
2007-05-21 14:30:00,33.1,33.11,33.08,33.08,61500.0,19.4785,19.4844,19.4668,19.4668,61500.0
2007-05-21 14:40:00,33.08,33.08,33.06,33.07,53400.0,19.4668,19.4668,19.455,19.4609,53400.0
2007-05-21 14:50:00,33.07,33.08,33.02,33.03,102300.0,19.4609,19.4668,19.4315,19.4373,102300.0
2007-05-21 15:00:00,33.02,33.04,32.99,33.0,102500.0,19.4315,19.4432,19.4138,19.4197,102500.0
2007-05-21 15:10:00,33.0,33.01,33.0,33.01,57800.0,19.4197,19.4256,19.4197,19.4256,57800.0
2007-05-21 15:20:00,33.01,33.05,33.0,33.03,137900.0,19.4256,19.4491,19.4197,19.4373,137900.0
2007-05-21 15:30:00,33.04,33.04,32.94,32.94,161500.0,19.4432,19.4432,19.3844,19.3844,161500.0
2007-05-21 15:40:00,32.95,33.0,32.94,32.97,136200.0,19.3903,19.4197,19.3844,19.402,136200.0
2007-05-21 15:50:00,32.98,32.98,32.92,32.95,212900.0,19.4079,19.4079,19.3726,19.3903,212900.0
2007-05-22 09:30:00,32.7,32.8,32.46,32.46,164600.0,19.2432,19.302,19.1019,19.1019,164600.0
2007-05-22 09:40:00,32.47,32.65,32.42,32.6,173300.0,19.1078,19.2137,19.0784,19.1843,173300.0
2007-05-22 09:50:00,32.6,32.76,32.56,32.76,126700.0,19.1843,19.2785,19.1608,19.2785,126700.0
2007-05-22 10:00:00,32.78,32.83,32.76,32.81,96600.0,19.2902,19.3197,19.2785,19.3079,96600.0
2007-05-22 10:10:00,32.81,32.82,32.74,32.75,92300.0,19.3079,19.3138,19.2667,19.2726,92300.0
2007-05-22 10:20:00,32.74,32.78,32.73,32.78,70700.0,19.2667,19.2902,19.2608,19.2902,70700.0
2007-05-22 10:30:00,32.77,32.84,32.77,32.78,70300.0,19.2843,19.3255,19.2843,19.2902,70300.0
2007-05-22 10:40:00,32.79,32.85,32.79,32.83,66900.0,19.2961,19.3314,19.2961,19.3197,66900.0
2007-05-22 10:50:00,32.83,32.9,32.8,32.88,110900.0,19.3197,19.3608,19.302,19.3491,110900.0
2007-05-22 11:00:00,32.89,33.0,32.88,32.98,177800.0,19.355,19.4197,19.3491,19.4079,177800.0
2007-05-22 11:10:00,32.98,33.02,32.95,33.02,72000.0,19.4079,19.4315,19.3903,19.4315,72000.0
2007-05-22 11:20:00,33.01,33.09,32.98,33.05,67700.0,19.4256,19.4727,19.4079,19.4491,67700.0
2007-05-22 11:30:00,33.05,33.07,33.04,33.07,44700.0,19.4491,19.4609,19.4432,19.4609,44700.0
2007-05-22 11:40:00,33.05,33.11,33.04,33.1,66200.0,19.4491,19.4844,19.4432,19.4785,66200.0
2007-05-22 11:50:00,33.09,33.1,33.03,33.06,90600.0,19.4727,19.4785,19.4373,19.455,90600.0
2007-05-22 12:00:00,33.06,33.1,33.04,33.1,66000.0,19.455,19.4785,19.4432,19.4785,66000.0
2007-05-22 12:10:00,33.09,33.12,33.07,33.1,44700.0,19.4727,19.4903,19.4609,19.4785,44700.0
2007-05-22 12:20:00,33.1,33.11,33.1,33.1,31900.0,19.4785,19.4844,19.4785,19.4785,31900.0
2007-05-22 12:30:00,33.11,33.13,33.1,33.11,69400.0,19.4844,19.4962,19.4785,19.4844,69400.0
2007-05-22 12:40:00,33.1,33.16,33.1,33.13,45100.0,19.4785,19.5139,19.4785,19.4962,45100.0
2007-05-22 12:50:00,33.13,33.17,33.12,33.16,65500.0,19.4962,19.5197,19.4903,19.5139,65500.0
2007-05-22 13:00:00,33.16,33.21,33.13,33.21,57100.0,19.5139,19.5433,19.4962,19.5433,57100.0
2007-05-22 13:10:00,33.2,33.21,33.17,33.18,38100.0,19.5374,19.5433,19.5197,19.5256,38100.0
2007-05-22 13:20:00,33.17,33.17,33.12,33.14,124200.0,19.5197,19.5197,19.4903,19.5021,124200.0
2007-05-22 13:30:00,33.15,33.15,33.07,33.07,55400.0,19.508,19.508,19.4609,19.4609,55400.0
2007-05-22 13:40:00,33.07,33.08,33.02,33.02,28100.0,19.4609,19.4668,19.4315,19.4315,28100.0
2007-05-22 13:50:00,33.03,33.1,33.03,33.03,60600.0,19.4373,19.4785,19.4373,19.4373,60600.0
2007-05-22 14:00:00,33.03,33.09,33.02,33.08,52100.0,19.4373,19.4727,19.4315,19.4668,52100.0
2007-05-22 14:10:00,33.08,33.1,33.07,33.08,51000.0,19.4668,19.4785,19.4609,19.4668,51000.0
2007-05-22 14:20:00,33.08,33.09,32.97,32.98,106600.0,19.4668,19.4727,19.402,19.4079,106600.0
2007-05-22 14:30:00,32.98,32.99,32.94,32.96,55800.0,19.4079,19.4138,19.3844,19.3962,55800.0
2007-05-22 14:40:00,32.96,32.98,32.95,32.95,39300.0,19.3962,19.4079,19.3903,19.3903,39300.0
2007-05-22 14:50:00,32.95,32.97,32.91,32.91,75400.0,19.3903,19.402,19.3667,19.3667,75400.0
2007-05-22 15:00:00,32.92,32.99,32.92,32.99,43000.0,19.3726,19.4138,19.3726,19.4138,43000.0
2007-05-22 15:10:00,32.99,33.0,32.96,32.98,57900.0,19.4138,19.4197,19.3962,19.4079,57900.0
2007-05-22 15:20:00,32.97,32.99,32.93,32.95,52900.0,19.402,19.4138,19.3785,19.3903,52900.0
2007-05-22 15:30:00,32.95,32.98,32.95,32.95,66500.0,19.3903,19.4079,19.3903,19.3903,66500.0
2007-05-22 15:40:00,32.95,32.97,32.93,32.94,83900.0,19.3903,19.402,19.3785,19.3844,83900.0
2007-05-22 15:50:00,32.94,32.95,32.86,32.89,139400.0,19.3844,19.3903,19.3373,19.355,139400.0
2007-05-23 09:30:00,33.07,33.3,33.01,33.21,88400.0,19.4609,19.5962,19.4256,19.5433,88400.0
2007-05-23 09:40:00,33.21,33.27,33.17,33.26,31900.0,19.5433,19.5786,19.5197,19.5727,31900.0
2007-05-23 09:50:00,33.28,33.29,33.2,33.22,52500.0,19.5845,19.5904,19.5374,19.5492,52500.0
2007-05-23 10:00:00,33.22,33.3,33.2,33.27,46500.0,19.5492,19.5962,19.5374,19.5786,46500.0
2007-05-23 10:10:00,33.28,33.28,33.21,33.25,94700.0,19.5845,19.5845,19.5433,19.5668,94700.0
2007-05-23 10:20:00,33.25,33.25,33.1,33.17,74800.0,19.5668,19.5668,19.4785,19.5197,74800.0
2007-05-23 10:30:00,33.18,33.3,33.17,33.27,83900.0,19.5256,19.5962,19.5197,19.5786,83900.0
2007-05-23 10:40:00,33.25,33.3,33.22,33.26,47000.0,19.5668,19.5962,19.5492,19.5727,47000.0
2007-05-23 10:50:00,33.26,33.3,33.25,33.26,51500.0,19.5727,19.5962,19.5668,19.5727,51500.0
2007-05-23 11:00:00,33.26,33.34,33.26,33.34,57100.0,19.5727,19.6198,19.5727,19.6198,57100.0
2007-05-23 11:10:00,33.33,33.35,33.28,33.33,63400.0,19.6139,19.6257,19.5845,19.6139,63400.0
2007-05-23 11:20:00,33.33,33.38,33.32,33.34,34400.0,19.6139,19.6433,19.608,19.6198,34400.0
2007-05-23 11:30:00,33.35,33.37,33.33,33.37,39200.0,19.6257,19.6374,19.6139,19.6374,39200.0
2007-05-23 11:40:00,33.37,33.39,33.3,33.33,88400.0,19.6374,19.6492,19.5962,19.6139,88400.0
2007-05-23 11:50:00,33.33,33.35,33.31,33.33,37300.0,19.6139,19.6257,19.6021,19.6139,37300.0
2007-05-23 12:00:00,33.33,33.43,33.33,33.4,67500.0,19.6139,19.6727,19.6139,19.6551,67500.0
2007-05-23 12:10:00,33.4,33.43,33.32,33.36,128400.0,19.6551,19.6727,19.608,19.6315,128400.0
2007-05-23 12:20:00,33.36,33.43,33.35,33.43,54600.0,19.6315,19.6727,19.6257,19.6727,54600.0
2007-05-23 12:30:00,33.41,33.45,33.4,33.43,54300.0,19.661,19.6845,19.6551,19.6727,54300.0
2007-05-23 12:40:00,33.44,33.48,33.43,33.47,58100.0,19.6786,19.7022,19.6727,19.6963,58100.0
2007-05-23 12:50:00,33.46,33.5,33.44,33.49,68000.0,19.6904,19.7139,19.6786,19.708,68000.0
2007-05-23 13:00:00,33.5,33.54,33.48,33.53,53700.0,19.7139,19.7375,19.7022,19.7316,53700.0
2007-05-23 13:10:00,33.54,33.54,33.45,33.46,28700.0,19.7375,19.7375,19.6845,19.6904,28700.0
2007-05-23 13:20:00,33.45,33.46,33.43,33.45,26200.0,19.6845,19.6904,19.6727,19.6845,26200.0
2007-05-23 13:30:00,33.45,33.47,33.35,33.35,123300.0,19.6845,19.6963,19.6257,19.6257,123300.0
2007-05-23 13:40:00,33.35,33.35,33.32,33.33,21500.0,19.6257,19.6257,19.608,19.6139,21500.0
2007-05-23 13:50:00,33.33,33.35,33.31,33.34,28800.0,19.6139,19.6257,19.6021,19.6198,28800.0
2007-05-23 14:00:00,33.34,33.34,33.26,33.3,48300.0,19.6198,19.6198,19.5727,19.5962,48300.0
2007-05-23 14:10:00,33.3,33.3,33.19,33.21,24400.0,19.5962,19.5962,19.5315,19.5433,24400.0
2007-05-23 14:20:00,33.21,33.22,33.14,33.17,49200.0,19.5433,19.5492,19.5021,19.5197,49200.0
2007-05-23 14:30:00,33.17,33.26,33.16,33.26,81000.0,19.5197,19.5727,19.5139,19.5727,81000.0
2007-05-23 14:40:00,33.25,33.3,33.24,33.29,77400.0,19.5668,19.5962,19.5609,19.5904,77400.0
2007-05-23 14:50:00,33.28,33.33,33.27,33.31,55000.0,19.5845,19.6139,19.5786,19.6021,55000.0
2007-05-23 15:00:00,33.31,33.33,33.3,33.33,42800.0,19.6021,19.6139,19.5962,19.6139,42800.0
2007-05-23 15:10:00,33.32,33.33,33.27,33.28,75800.0,19.608,19.6139,19.5786,19.5845,75800.0
2007-05-23 15:20:00,33.28,33.32,33.26,33.26,77800.0,19.5845,19.608,19.5727,19.5727,77800.0
2007-05-23 15:30:00,33.26,33.31,33.25,33.3,77500.0,19.5727,19.6021,19.5668,19.5962,77500.0
2007-05-23 15:40:00,33.29,33.3,33.2,33.21,123500.0,19.5904,19.5962,19.5374,19.5433,123500.0
2007-05-23 15:50:00,33.2,33.23,33.16,33.2,147400.0,19.5374,19.555,19.5139,19.5374,147400.0
2007-05-24 09:30:00,33.22,33.28,33.12,33.26,113300.0,19.5492,19.5845,19.4903,19.5727,113300.0
2007-05-24 09:40:00,33.25,33.28,33.18,33.25,34500.0,19.5668,19.5845,19.5256,19.5668,34500.0
2007-05-24 09:50:00,33.25,33.29,33.24,33.28,35400.0,19.5668,19.5904,19.5609,19.5845,35400.0
2007-05-24 10:00:00,33.28,33.39,33.28,33.28,145700.0,19.5845,19.6492,19.5845,19.5845,145700.0
2007-05-24 10:10:00,33.3,33.3,33.25,33.27,133600.0,19.5962,19.5962,19.5668,19.5786,133600.0
2007-05-24 10:20:00,33.26,33.32,33.26,33.32,54400.0,19.5727,19.608,19.5727,19.608,54400.0
2007-05-24 10:30:00,33.33,33.43,33.27,33.32,170900.0,19.6139,19.6727,19.5786,19.608,170900.0
2007-05-24 10:40:00,33.32,33.34,33.24,33.24,126500.0,19.608,19.6198,19.5609,19.5609,126500.0
2007-05-24 10:50:00,33.25,33.28,33.16,33.18,103400.0,19.5668,19.5845,19.5139,19.5256,103400.0
2007-05-24 11:00:00,33.19,33.24,33.15,33.23,82700.0,19.5315,19.5609,19.508,19.555,82700.0
2007-05-24 11:10:00,33.23,33.23,33.1,33.17,56400.0,19.555,19.555,19.4785,19.5197,56400.0
2007-05-24 11:20:00,33.16,33.21,33.11,33.15,112100.0,19.5139,19.5433,19.4844,19.508,112100.0
2007-05-24 11:30:00,33.15,33.17,33.09,33.15,65300.0,19.508,19.5197,19.4727,19.508,65300.0
2007-05-24 11:40:00,33.16,33.16,33.1,33.13,45500.0,19.5139,19.5139,19.4785,19.4962,45500.0
2007-05-24 11:50:00,33.13,33.13,33.12,33.13,36800.0,19.4962,19.4962,19.4903,19.4962,36800.0
2007-05-24 12:00:00,33.12,33.19,33.12,33.16,97900.0,19.4903,19.5315,19.4903,19.5139,97900.0
2007-05-24 12:10:00,33.15,33.16,33.1,33.1,28000.0,19.508,19.5139,19.4785,19.4785,28000.0
2007-05-24 12:20:00,33.1,33.16,33.09,33.15,38900.0,19.4785,19.5139,19.4727,19.508,38900.0
2007-05-24 12:30:00,33.16,33.19,33.11,33.16,108300.0,19.5139,19.5315,19.4844,19.5139,108300.0
2007-05-24 12:40:00,33.16,33.23,33.13,33.15,130000.0,19.5139,19.555,19.4962,19.508,130000.0
2007-05-24 12:50:00,33.15,33.16,33.11,33.15,45700.0,19.508,19.5139,19.4844,19.508,45700.0
2007-05-24 13:00:00,33.15,33.17,33.15,33.16,36500.0,19.508,19.5197,19.508,19.5139,36500.0
2007-05-24 13:10:00,33.16,33.18,33.16,33.18,26500.0,19.5139,19.5256,19.5139,19.5256,26500.0
2007-05-24 13:20:00,33.17,33.19,33.14,33.14,115200.0,19.5197,19.5315,19.5021,19.5021,115200.0
2007-05-24 13:30:00,33.14,33.16,33.12,33.13,69700.0,19.5021,19.5139,19.4903,19.4962,69700.0
2007-05-24 13:40:00,33.13,33.16,33.11,33.12,43400.0,19.4962,19.5139,19.4844,19.4903,43400.0
2007-05-24 13:50:00,33.12,33.15,33.09,33.15,53300.0,19.4903,19.508,19.4727,19.508,53300.0
2007-05-24 14:00:00,33.15,33.16,33.07,33.09,88000.0,19.508,19.5139,19.4609,19.4727,88000.0
2007-05-24 14:10:00,33.1,33.13,33.06,33.08,45300.0,19.4785,19.4962,19.455,19.4668,45300.0
2007-05-24 14:20:00,33.09,33.13,33.06,33.09,101900.0,19.4727,19.4962,19.455,19.4727,101900.0
2007-05-24 14:30:00,33.1,33.13,33.08,33.13,106700.0,19.4785,19.4962,19.4668,19.4962,106700.0
2007-05-24 14:40:00,33.13,33.23,33.11,33.22,93500.0,19.4962,19.555,19.4844,19.5492,93500.0
2007-05-24 14:50:00,33.21,33.21,33.13,33.16,37000.0,19.5433,19.5433,19.4962,19.5139,37000.0
2007-05-24 15:00:00,33.16,33.24,33.15,33.23,100900.0,19.5139,19.5609,19.508,19.555,100900.0
2007-05-24 15:10:00,33.22,33.23,33.15,33.21,79200.0,19.5492,19.555,19.508,19.5433,79200.0
2007-05-24 15:20:00,33.21,33.28,33.21,33.23,114400.0,19.5433,19.5845,19.5433,19.555,114400.0
2007-05-24 15:30:00,33.23,33.24,33.14,33.15,86900.0,19.555,19.5609,19.5021,19.508,86900.0
2007-05-24 15:40:00,33.14,33.21,33.14,33.2,77000.0,19.5021,19.5433,19.5021,19.5374,77000.0
2007-05-24 15:50:00,33.21,33.21,33.15,33.19,67300.0,19.5433,19.5433,19.508,19.5315,67300.0
2007-05-25 09:30:00,33.21,33.3,33.1,33.18,68500.0,19.5433,19.5962,19.4785,19.5256,68500.0
2007-05-25 09:40:00,33.18,33.25,33.07,33.07,151500.0,19.5256,19.5668,19.4609,19.4609,151500.0
2007-05-25 09:50:00,33.06,33.1,33.0,33.05,52700.0,19.455,19.4785,19.4197,19.4491,52700.0
2007-05-25 10:00:00,33.03,33.05,32.93,33.04,128800.0,19.4373,19.4491,19.3785,19.4432,128800.0
2007-05-25 10:10:00,33.03,33.14,33.03,33.13,20700.0,19.4373,19.5021,19.4373,19.4962,20700.0
2007-05-25 10:20:00,33.13,33.14,33.03,33.03,50400.0,19.4962,19.5021,19.4373,19.4373,50400.0
2007-05-25 10:30:00,33.03,33.1,33.02,33.1,31500.0,19.4373,19.4785,19.4315,19.4785,31500.0
2007-05-25 10:40:00,33.09,33.18,33.09,33.17,67100.0,19.4727,19.5256,19.4727,19.5197,67100.0
2007-05-25 10:50:00,33.17,33.18,33.13,33.15,72100.0,19.5197,19.5256,19.4962,19.508,72100.0
2007-05-25 11:00:00,33.14,33.15,33.09,33.1,20000.0,19.5021,19.508,19.4727,19.4785,20000.0
2007-05-25 11:10:00,33.09,33.12,33.09,33.12,55200.0,19.4727,19.4903,19.4727,19.4903,55200.0
2007-05-25 11:20:00,33.12,33.12,33.05,33.06,48600.0,19.4903,19.4903,19.4491,19.455,48600.0
2007-05-25 11:30:00,33.05,33.1,33.05,33.08,56200.0,19.4491,19.4785,19.4491,19.4668,56200.0
2007-05-25 11:40:00,33.07,33.08,33.06,33.06,13800.0,19.4609,19.4668,19.455,19.455,13800.0
2007-05-25 11:50:00,33.06,33.14,33.06,33.14,50500.0,19.455,19.5021,19.455,19.5021,50500.0
2007-05-25 12:00:00,33.13,33.13,33.06,33.09,36200.0,19.4962,19.4962,19.455,19.4727,36200.0
2007-05-25 12:10:00,33.09,33.12,33.07,33.09,35600.0,19.4727,19.4903,19.4609,19.4727,35600.0
2007-05-25 12:20:00,33.1,33.1,33.07,33.08,70800.0,19.4785,19.4785,19.4609,19.4668,70800.0
2007-05-25 12:30:00,33.08,33.09,33.07,33.09,15400.0,19.4668,19.4727,19.4609,19.4727,15400.0
2007-05-25 12:40:00,33.1,33.1,33.09,33.09,27500.0,19.4785,19.4785,19.4727,19.4727,27500.0
2007-05-25 12:50:00,33.1,33.11,33.09,33.11,66900.0,19.4785,19.4844,19.4727,19.4844,66900.0
2007-05-25 13:00:00,33.1,33.14,33.1,33.14,11600.0,19.4785,19.5021,19.4785,19.5021,11600.0
2007-05-25 13:10:00,33.14,33.25,33.13,33.25,86900.0,19.5021,19.5668,19.4962,19.5668,86900.0
2007-05-25 13:20:00,33.24,33.24,33.22,33.23,17000.0,19.5609,19.5609,19.5492,19.555,17000.0
2007-05-25 13:30:00,33.23,33.23,33.13,33.14,47200.0,19.555,19.555,19.4962,19.5021,47200.0
2007-05-25 13:40:00,33.13,33.13,33.11,33.12,30200.0,19.4962,19.4962,19.4844,19.4903,30200.0
2007-05-25 13:50:00,33.12,33.14,33.1,33.11,43000.0,19.4903,19.5021,19.4785,19.4844,43000.0
2007-05-25 14:00:00,33.12,33.18,33.11,33.12,27200.0,19.4903,19.5256,19.4844,19.4903,27200.0
2007-05-25 14:10:00,33.12,33.14,33.11,33.11,25600.0,19.4903,19.5021,19.4844,19.4844,25600.0
2007-05-25 14:20:00,33.11,33.14,33.1,33.13,48800.0,19.4844,19.5021,19.4785,19.4962,48800.0
2007-05-25 14:30:00,33.13,33.19,33.13,33.16,56300.0,19.4962,19.5315,19.4962,19.5139,56300.0
2007-05-25 14:40:00,33.16,33.2,33.16,33.17,34500.0,19.5139,19.5374,19.5139,19.5197,34500.0
2007-05-25 14:50:00,33.17,33.19,33.13,33.16,48000.0,19.5197,19.5315,19.4962,19.5139,48000.0
2007-05-25 15:00:00,33.17,33.19,33.15,33.17,49700.0,19.5197,19.5315,19.508,19.5197,49700.0
2007-05-25 15:10:00,33.17,33.2,33.13,33.15,71900.0,19.5197,19.5374,19.4962,19.508,71900.0
2007-05-25 15:20:00,33.15,33.17,33.14,33.15,95900.0,19.508,19.5197,19.5021,19.508,95900.0
2007-05-25 15:30:00,33.16,33.17,33.12,33.16,65200.0,19.5139,19.5197,19.4903,19.5139,65200.0
2007-05-25 15:40:00,33.16,33.19,33.14,33.15,97300.0,19.5139,19.5315,19.5021,19.508,97300.0
2007-05-25 15:50:00,33.15,33.18,33.1,33.11,140200.0,19.508,19.5256,19.4785,19.4844,140200.0
2007-05-29 09:30:00,32.92,32.95,32.8,32.87,78400.0,19.3726,19.3903,19.302,19.3432,78400.0
2007-05-29 09:40:00,32.86,32.92,32.84,32.9,69300.0,19.3373,19.3726,19.3255,19.3608,69300.0
2007-05-29 09:50:00,32.9,33.07,32.88,33.03,139300.0,19.3608,19.4609,19.3491,19.4373,139300.0
2007-05-29 10:00:00,33.04,33.11,33.0,33.05,71100.0,19.4432,19.4844,19.4197,19.4491,71100.0
2007-05-29 10:10:00,33.04,33.1,33.0,33.09,41800.0,19.4432,19.4785,19.4197,19.4727,41800.0
2007-05-29 10:20:00,33.09,33.09,33.0,33.03,49400.0,19.4727,19.4727,19.4197,19.4373,49400.0
2007-05-29 10:30:00,33.03,33.04,32.98,33.02,55500.0,19.4373,19.4432,19.4079,19.4315,55500.0
2007-05-29 10:40:00,33.02,33.04,33.0,33.0,36000.0,19.4315,19.4432,19.4197,19.4197,36000.0
2007-05-29 10:50:00,33.0,33.04,32.96,32.99,66400.0,19.4197,19.4432,19.3962,19.4138,66400.0
2007-05-29 11:00:00,32.97,33.04,32.95,33.03,73800.0,19.402,19.4432,19.3903,19.4373,73800.0
2007-05-29 11:10:00,33.03,33.1,33.0,33.08,30700.0,19.4373,19.4785,19.4197,19.4668,30700.0
2007-05-29 11:20:00,33.08,33.23,33.07,33.19,77300.0,19.4668,19.555,19.4609,19.5315,77300.0
2007-05-29 11:30:00,33.17,33.3,33.17,33.22,103600.0,19.5197,19.5962,19.5197,19.5492,103600.0
2007-05-29 11:40:00,33.21,33.22,33.14,33.14,20600.0,19.5433,19.5492,19.5021,19.5021,20600.0
2007-05-29 11:50:00,33.15,33.22,33.11,33.11,53500.0,19.508,19.5492,19.4844,19.4844,53500.0
2007-05-29 12:00:00,33.11,33.12,33.07,33.09,25500.0,19.4844,19.4903,19.4609,19.4727,25500.0
2007-05-29 12:10:00,33.09,33.13,33.06,33.06,28400.0,19.4727,19.4962,19.455,19.455,28400.0
2007-05-29 12:20:00,33.07,33.09,33.03,33.05,33700.0,19.4609,19.4727,19.4373,19.4491,33700.0
2007-05-29 12:30:00,33.05,33.05,33.01,33.01,31000.0,19.4491,19.4491,19.4256,19.4256,31000.0
2007-05-29 12:40:00,33.02,33.05,33.0,33.01,24600.0,19.4315,19.4491,19.4197,19.4256,24600.0
2007-05-29 12:50:00,33.01,33.06,33.01,33.05,19900.0,19.4256,19.455,19.4256,19.4491,19900.0
2007-05-29 13:00:00,33.03,33.07,33.03,33.07,13400.0,19.4373,19.4609,19.4373,19.4609,13400.0
2007-05-29 13:10:00,33.07,33.11,33.03,33.03,30500.0,19.4609,19.4844,19.4373,19.4373,30500.0
2007-05-29 13:20:00,33.03,33.05,32.95,32.99,47900.0,19.4373,19.4491,19.3903,19.4138,47900.0
2007-05-29 13:30:00,33.0,33.01,32.99,32.99,21900.0,19.4197,19.4256,19.4138,19.4138,21900.0
2007-05-29 13:40:00,33.0,33.04,32.99,33.04,29200.0,19.4197,19.4432,19.4138,19.4432,29200.0
2007-05-29 13:50:00,33.03,33.06,33.03,33.06,25800.0,19.4373,19.455,19.4373,19.455,25800.0
2007-05-29 14:00:00,33.05,33.07,33.01,33.07,45500.0,19.4491,19.4609,19.4256,19.4609,45500.0
2007-05-29 14:10:00,33.06,33.08,33.04,33.05,23600.0,19.455,19.4668,19.4432,19.4491,23600.0
2007-05-29 14:20:00,33.05,33.12,33.05,33.1,29900.0,19.4491,19.4903,19.4491,19.4785,29900.0
2007-05-29 14:30:00,33.1,33.14,33.08,33.14,35800.0,19.4785,19.5021,19.4668,19.5021,35800.0
2007-05-29 14:40:00,33.13,33.18,33.13,33.16,36400.0,19.4962,19.5256,19.4962,19.5139,36400.0
2007-05-29 14:50:00,33.16,33.2,33.12,33.15,61800.0,19.5139,19.5374,19.4903,19.508,61800.0
2007-05-29 15:00:00,33.13,33.17,33.11,33.17,110400.0,19.4962,19.5197,19.4844,19.5197,110400.0
2007-05-29 15:10:00,33.17,33.2,33.12,33.13,70300.0,19.5197,19.5374,19.4903,19.4962,70300.0
2007-05-29 15:20:00,33.13,33.17,33.12,33.13,95400.0,19.4962,19.5197,19.4903,19.4962,95400.0
2007-05-29 15:30:00,33.12,33.15,33.08,33.08,62300.0,19.4903,19.508,19.4668,19.4668,62300.0
2007-05-29 15:40:00,33.07,33.14,33.05,33.07,105100.0,19.4609,19.5021,19.4491,19.4609,105100.0
2007-05-29 15:50:00,33.07,33.1,33.03,33.08,101100.0,19.4609,19.4785,19.4373,19.4668,101100.0
2007-05-30 09:30:00,33.0,33.2,32.85,33.16,55800.0,19.4197,19.5374,19.3314,19.5139,55800.0
2007-05-30 09:40:00,33.12,33.19,33.11,33.13,37900.0,19.4903,19.5315,19.4844,19.4962,37900.0
2007-05-30 09:50:00,33.12,33.13,33.02,33.08,34500.0,19.4903,19.4962,19.4315,19.4668,34500.0
2007-05-30 10:00:00,33.06,33.08,33.0,33.06,44900.0,19.455,19.4668,19.4197,19.455,44900.0
2007-05-30 10:10:00,33.07,33.08,33.04,33.07,79700.0,19.4609,19.4668,19.4432,19.4609,79700.0
2007-05-30 10:20:00,33.05,33.1,33.04,33.08,49800.0,19.4491,19.4785,19.4432,19.4668,49800.0
2007-05-30 10:30:00,33.08,33.11,33.03,33.07,40700.0,19.4668,19.4844,19.4373,19.4609,40700.0
2007-05-30 10:40:00,33.07,33.12,33.02,33.11,23600.0,19.4609,19.4903,19.4315,19.4844,23600.0
2007-05-30 10:50:00,33.11,33.16,33.1,33.14,39400.0,19.4844,19.5139,19.4785,19.5021,39400.0
2007-05-30 11:00:00,33.13,33.15,33.09,33.09,36400.0,19.4962,19.508,19.4727,19.4727,36400.0
2007-05-30 11:10:00,33.08,33.09,33.02,33.05,38800.0,19.4668,19.4727,19.4315,19.4491,38800.0
2007-05-30 11:20:00,33.03,33.06,33.02,33.02,37000.0,19.4373,19.455,19.4315,19.4315,37000.0
2007-05-30 11:30:00,33.02,33.05,33.02,33.03,39500.0,19.4315,19.4491,19.4315,19.4373,39500.0
2007-05-30 11:40:00,33.04,33.05,33.02,33.05,36600.0,19.4432,19.4491,19.4315,19.4491,36600.0
2007-05-30 11:50:00,33.04,33.05,33.01,33.01,23700.0,19.4432,19.4491,19.4256,19.4256,23700.0
2007-05-30 12:00:00,33.01,33.04,33.01,33.03,29400.0,19.4256,19.4432,19.4256,19.4373,29400.0
2007-05-30 12:10:00,33.03,33.07,33.03,33.06,32500.0,19.4373,19.4609,19.4373,19.455,32500.0
2007-05-30 12:20:00,33.05,33.13,33.05,33.13,30900.0,19.4491,19.4962,19.4491,19.4962,30900.0
2007-05-30 12:30:00,33.13,33.15,33.09,33.1,25600.0,19.4962,19.508,19.4727,19.4785,25600.0
2007-05-30 12:40:00,33.11,33.13,33.11,33.11,25500.0,19.4844,19.4962,19.4844,19.4844,25500.0
2007-05-30 12:50:00,33.11,33.11,33.06,33.07,31600.0,19.4844,19.4844,19.455,19.4609,31600.0
2007-05-30 13:00:00,33.06,33.07,33.04,33.04,44100.0,19.455,19.4609,19.4432,19.4432,44100.0
2007-05-30 13:10:00,33.04,33.05,33.01,33.04,34100.0,19.4432,19.4491,19.4256,19.4432,34100.0
2007-05-30 13:20:00,33.04,33.06,33.04,33.05,18300.0,19.4432,19.455,19.4432,19.4491,18300.0
2007-05-30 13:30:00,33.04,33.06,32.97,32.97,39400.0,19.4432,19.455,19.402,19.402,39400.0
2007-05-30 13:40:00,32.97,33.02,32.95,33.02,47400.0,19.402,19.4315,19.3903,19.4315,47400.0
2007-05-30 13:50:00,33.01,33.04,33.0,33.03,16200.0,19.4256,19.4432,19.4197,19.4373,16200.0
2007-05-30 14:00:00,33.02,33.04,32.94,32.98,73000.0,19.4315,19.4432,19.3844,19.4079,73000.0
2007-05-30 14:10:00,32.97,33.02,32.97,33.0,43000.0,19.402,19.4315,19.402,19.4197,43000.0
2007-05-30 14:20:00,33.0,33.03,32.95,33.02,25800.0,19.4197,19.4373,19.3903,19.4315,25800.0
2007-05-30 14:30:00,33.02,33.06,33.0,33.02,39600.0,19.4315,19.455,19.4197,19.4315,39600.0
2007-05-30 14:40:00,33.0,33.08,33.0,33.07,16600.0,19.4197,19.4668,19.4197,19.4609,16600.0
2007-05-30 14:50:00,33.07,33.12,33.06,33.1,24300.0,19.4609,19.4903,19.455,19.4785,24300.0
2007-05-30 15:00:00,33.11,33.12,33.1,33.11,21100.0,19.4844,19.4903,19.4785,19.4844,21100.0
2007-05-30 15:10:00,33.11,33.15,33.11,33.15,27900.0,19.4844,19.508,19.4844,19.508,27900.0
2007-05-30 15:20:00,33.15,33.19,33.12,33.19,69600.0,19.508,19.5315,19.4903,19.5315,69600.0
2007-05-30 15:30:00,33.19,33.2,33.1,33.1,63100.0,19.5315,19.5374,19.4785,19.4785,63100.0
2007-05-30 15:40:00,33.1,33.15,33.1,33.12,59000.0,19.4785,19.508,19.4785,19.4903,59000.0
2007-05-30 15:50:00,33.13,33.19,33.12,33.19,126900.0,19.4962,19.5315,19.4903,19.5315,126900.0
2007-05-31 09:30:00,33.07,33.15,33.03,33.08,54200.0,19.4609,19.508,19.4373,19.4668,54200.0
2007-05-31 09:40:00,33.06,33.11,33.02,33.07,71900.0,19.455,19.4844,19.4315,19.4609,71900.0
2007-05-31 09:50:00,33.08,33.15,33.03,33.04,53000.0,19.4668,19.508,19.4373,19.4432,53000.0
2007-05-31 10:00:00,33.04,33.1,33.0,33.07,57200.0,19.4432,19.4785,19.4197,19.4609,57200.0
2007-05-31 10:10:00,33.06,33.13,33.06,33.13,72000.0,19.455,19.4962,19.455,19.4962,72000.0
2007-05-31 10:20:00,33.13,33.22,33.13,33.2,59100.0,19.4962,19.5492,19.4962,19.5374,59100.0
2007-05-31 10:30:00,33.19,33.19,33.06,33.08,118600.0,19.5315,19.5315,19.455,19.4668,118600.0
2007-05-31 10:40:00,33.06,33.07,33.0,33.01,50300.0,19.455,19.4609,19.4197,19.4256,50300.0
2007-05-31 10:50:00,33.0,33.01,32.97,32.97,39000.0,19.4197,19.4256,19.402,19.402,39000.0
2007-05-31 11:00:00,32.98,33.0,32.95,33.0,33500.0,19.4079,19.4197,19.3903,19.4197,33500.0
2007-05-31 11:10:00,33.01,33.01,32.9,32.91,75900.0,19.4256,19.4256,19.3608,19.3667,75900.0
2007-05-31 11:20:00,32.91,32.99,32.89,32.89,68900.0,19.3667,19.4138,19.355,19.355,68900.0
2007-05-31 11:30:00,32.89,32.92,32.87,32.89,80800.0,19.355,19.3726,19.3432,19.355,80800.0
2007-05-31 11:40:00,32.88,32.89,32.88,32.88,25500.0,19.3491,19.355,19.3491,19.3491,25500.0
2007-05-31 11:50:00,32.88,32.9,32.88,32.88,35100.0,19.3491,19.3608,19.3491,19.3491,35100.0
2007-05-31 12:00:00,32.88,32.94,32.88,32.94,128500.0,19.3491,19.3844,19.3491,19.3844,128500.0
2007-05-31 12:10:00,32.93,32.95,32.88,32.94,121900.0,19.3785,19.3903,19.3491,19.3844,121900.0
2007-05-31 12:20:00,32.94,32.98,32.93,32.97,58700.0,19.3844,19.4079,19.3785,19.402,58700.0
2007-05-31 12:30:00,32.97,33.08,32.94,33.07,52100.0,19.402,19.4668,19.3844,19.4609,52100.0
2007-05-31 12:40:00,33.07,33.12,33.07,33.12,45500.0,19.4609,19.4903,19.4609,19.4903,45500.0
2007-05-31 12:50:00,33.11,33.12,33.09,33.11,31400.0,19.4844,19.4903,19.4727,19.4844,31400.0
2007-05-31 13:00:00,33.12,33.13,33.05,33.07,35100.0,19.4903,19.4962,19.4491,19.4609,35100.0
2007-05-31 13:10:00,33.06,33.11,33.06,33.07,48400.0,19.455,19.4844,19.455,19.4609,48400.0
2007-05-31 13:20:00,33.08,33.1,33.04,33.05,72400.0,19.4668,19.4785,19.4432,19.4491,72400.0
2007-05-31 13:30:00,33.04,33.06,33.02,33.04,28400.0,19.4432,19.455,19.4315,19.4432,28400.0
2007-05-31 13:40:00,33.03,33.05,33.0,33.03,31200.0,19.4373,19.4491,19.4197,19.4373,31200.0
2007-05-31 13:50:00,33.04,33.12,33.04,33.1,23900.0,19.4432,19.4903,19.4432,19.4785,23900.0
2007-05-31 14:00:00,33.1,33.22,33.1,33.21,92100.0,19.4785,19.5492,19.4785,19.5433,92100.0
2007-05-31 14:10:00,33.21,33.26,33.2,33.22,57700.0,19.5433,19.5727,19.5374,19.5492,57700.0
2007-05-31 14:20:00,33.22,33.29,33.18,33.19,72000.0,19.5492,19.5904,19.5256,19.5315,72000.0
2007-05-31 14:30:00,33.2,33.22,33.18,33.19,62200.0,19.5374,19.5492,19.5256,19.5315,62200.0
2007-05-31 14:40:00,33.19,33.21,33.18,33.19,66200.0,19.5315,19.5433,19.5256,19.5315,66200.0
2007-05-31 14:50:00,33.18,33.21,33.15,33.16,118100.0,19.5256,19.5433,19.508,19.5139,118100.0
2007-05-31 15:00:00,33.16,33.17,33.14,33.17,77900.0,19.5139,19.5197,19.5021,19.5197,77900.0
2007-05-31 15:10:00,33.16,33.2,33.14,33.2,67700.0,19.5139,19.5374,19.5021,19.5374,67700.0
2007-05-31 15:20:00,33.2,33.2,33.15,33.15,129700.0,19.5374,19.5374,19.508,19.508,129700.0
2007-05-31 15:30:00,33.15,33.17,33.08,33.08,93600.0,19.508,19.5197,19.4668,19.4668,93600.0
2007-05-31 15:40:00,33.09,33.1,33.05,33.1,114400.0,19.4727,19.4785,19.4491,19.4785,114400.0
2007-05-31 15:50:00,33.09,33.2,33.09,33.13,169700.0,19.4727,19.5374,19.4727,19.4962,169700.0
2007-06-01 09:30:00,33.25,33.38,33.24,33.35,53200.0,19.5668,19.6433,19.5609,19.6257,53200.0
2007-06-01 09:40:00,33.35,33.38,33.28,33.28,34300.0,19.6257,19.6433,19.5845,19.5845,34300.0
2007-06-01 09:50:00,33.29,33.48,33.27,33.42,121700.0,19.5904,19.7022,19.5786,19.6669,121700.0
2007-06-01 10:00:00,33.42,33.5,33.37,33.45,66900.0,19.6669,19.7139,19.6374,19.6845,66900.0
2007-06-01 10:10:00,33.45,33.46,33.35,33.41,48700.0,19.6845,19.6904,19.6257,19.661,48700.0
2007-06-01 10:20:00,33.42,33.42,33.27,33.3,45400.0,19.6669,19.6669,19.5786,19.5962,45400.0
2007-06-01 10:30:00,33.29,33.31,33.22,33.22,36500.0,19.5904,19.6021,19.5492,19.5492,36500.0
2007-06-01 10:40:00,33.22,33.28,33.2,33.23,31500.0,19.5492,19.5845,19.5374,19.555,31500.0
2007-06-01 10:50:00,33.24,33.28,33.2,33.28,78400.0,19.5609,19.5845,19.5374,19.5845,78400.0
2007-06-01 11:00:00,33.27,33.32,33.27,33.29,16600.0,19.5786,19.608,19.5786,19.5904,16600.0
2007-06-01 11:10:00,33.3,33.4,33.23,33.38,90100.0,19.5962,19.6551,19.555,19.6433,90100.0
2007-06-01 11:20:00,33.38,33.48,33.38,33.44,48000.0,19.6433,19.7022,19.6433,19.6786,48000.0
2007-06-01 11:30:00,33.44,33.46,33.4,33.44,28500.0,19.6786,19.6904,19.6551,19.6786,28500.0
2007-06-01 11:40:00,33.46,33.53,33.42,33.46,66800.0,19.6904,19.7316,19.6669,19.6904,66800.0
2007-06-01 11:50:00,33.46,33.5,33.45,33.49,23900.0,19.6904,19.7139,19.6845,19.708,23900.0
2007-06-01 12:00:00,33.49,33.49,33.4,33.41,43700.0,19.708,19.708,19.6551,19.661,43700.0
2007-06-01 12:10:00,33.41,33.45,33.37,33.38,21800.0,19.661,19.6845,19.6374,19.6433,21800.0
2007-06-01 12:20:00,33.38,33.38,33.31,33.37,41400.0,19.6433,19.6433,19.6021,19.6374,41400.0
2007-06-01 12:30:00,33.37,33.38,33.3,33.35,16400.0,19.6374,19.6433,19.5962,19.6257,16400.0
2007-06-01 12:40:00,33.37,33.37,33.3,33.31,42500.0,19.6374,19.6374,19.5962,19.6021,42500.0
2007-06-01 12:50:00,33.31,33.35,33.3,33.31,28900.0,19.6021,19.6257,19.5962,19.6021,28900.0
2007-06-01 13:00:00,33.32,33.33,33.31,33.31,17800.0,19.608,19.6139,19.6021,19.6021,17800.0
2007-06-01 13:10:00,33.32,33.38,33.31,33.36,40200.0,19.608,19.6433,19.6021,19.6315,40200.0
2007-06-01 13:20:00,33.37,33.38,33.35,33.36,27500.0,19.6374,19.6433,19.6257,19.6315,27500.0
2007-06-01 13:30:00,33.36,33.38,33.34,33.34,40200.0,19.6315,19.6433,19.6198,19.6198,40200.0
2007-06-01 13:40:00,33.36,33.39,33.34,33.39,37800.0,19.6315,19.6492,19.6198,19.6492,37800.0
2007-06-01 13:50:00,33.39,33.4,33.38,33.38,17900.0,19.6492,19.6551,19.6433,19.6433,17900.0
2007-06-01 14:00:00,33.38,33.39,33.3,33.35,44700.0,19.6433,19.6492,19.5962,19.6257,44700.0
2007-06-01 14:10:00,33.35,33.36,33.33,33.33,23300.0,19.6257,19.6315,19.6139,19.6139,23300.0
2007-06-01 14:20:00,33.34,33.36,33.32,33.35,44300.0,19.6198,19.6315,19.608,19.6257,44300.0
2007-06-01 14:30:00,33.36,33.36,33.32,33.34,44000.0,19.6315,19.6315,19.608,19.6198,44000.0
2007-06-01 14:40:00,33.34,33.35,33.29,33.3,52300.0,19.6198,19.6257,19.5904,19.5962,52300.0
2007-06-01 14:50:00,33.3,33.32,33.29,33.32,34600.0,19.5962,19.608,19.5904,19.608,34600.0
2007-06-01 15:00:00,33.32,33.32,33.22,33.25,69200.0,19.608,19.608,19.5492,19.5668,69200.0
2007-06-01 15:10:00,33.26,33.27,33.23,33.27,50100.0,19.5727,19.5786,19.555,19.5786,50100.0
2007-06-01 15:20:00,33.26,33.31,33.26,33.29,62500.0,19.5727,19.6021,19.5727,19.5904,62500.0
2007-06-01 15:30:00,33.27,33.29,33.26,33.28,47400.0,19.5786,19.5904,19.5727,19.5845,47400.0
2007-06-01 15:40:00,33.29,33.3,33.25,33.3,83100.0,19.5904,19.5962,19.5668,19.5962,83100.0
2007-06-01 15:50:00,33.3,33.3,33.27,33.29,71100.0,19.5962,19.5962,19.5786,19.5904,71100.0
2007-06-04 09:30:00,33.05,33.2,33.05,33.15,89500.0,19.4491,19.5374,19.4491,19.508,89500.0
2007-06-04 09:40:00,33.13,33.18,33.1,33.15,23500.0,19.4962,19.5256,19.4785,19.508,23500.0
2007-06-04 09:50:00,33.16,33.21,33.12,33.12,36600.0,19.5139,19.5433,19.4903,19.4903,36600.0
2007-06-04 10:00:00,33.12,33.28,33.11,33.22,78700.0,19.4903,19.5845,19.4844,19.5492,78700.0
2007-06-04 10:10:00,33.23,33.28,33.21,33.27,33800.0,19.555,19.5845,19.5433,19.5786,33800.0
2007-06-04 10:20:00,33.27,33.38,33.25,33.38,44000.0,19.5786,19.6433,19.5668,19.6433,44000.0
2007-06-04 10:30:00,33.38,33.42,33.37,33.42,39500.0,19.6433,19.6669,19.6374,19.6669,39500.0
2007-06-04 10:40:00,33.4,33.42,33.4,33.42,31100.0,19.6551,19.6669,19.6551,19.6669,31100.0
2007-06-04 10:50:00,33.41,33.47,33.41,33.46,30500.0,19.661,19.6963,19.661,19.6904,30500.0
2007-06-04 11:00:00,33.47,33.51,33.46,33.51,22400.0,19.6963,19.7198,19.6904,19.7198,22400.0
2007-06-04 11:10:00,33.51,33.58,33.5,33.57,54500.0,19.7198,19.761,19.7139,19.7551,54500.0
2007-06-04 11:20:00,33.57,33.67,33.57,33.6,96500.0,19.7551,19.814,19.7551,19.7728,96500.0
2007-06-04 11:30:00,33.6,33.6,33.48,33.5,111600.0,19.7728,19.7728,19.7022,19.7139,111600.0
2007-06-04 11:40:00,33.51,33.53,33.45,33.52,47900.0,19.7198,19.7316,19.6845,19.7257,47900.0
2007-06-04 11:50:00,33.52,33.53,33.5,33.5,35100.0,19.7257,19.7316,19.7139,19.7139,35100.0
2007-06-04 12:00:00,33.51,33.55,33.5,33.55,26000.0,19.7198,19.7434,19.7139,19.7434,26000.0
2007-06-04 12:10:00,33.55,33.57,33.54,33.57,21400.0,19.7434,19.7551,19.7375,19.7551,21400.0
2007-06-04 12:20:00,33.57,33.62,33.57,33.61,33900.0,19.7551,19.7845,19.7551,19.7787,33900.0
2007-06-04 12:30:00,33.62,33.62,33.59,33.6,44200.0,19.7845,19.7845,19.7669,19.7728,44200.0
2007-06-04 12:40:00,33.6,33.61,33.57,33.58,52000.0,19.7728,19.7787,19.7551,19.761,52000.0
2007-06-04 12:50:00,33.58,33.62,33.58,33.62,40000.0,19.761,19.7845,19.761,19.7845,40000.0
2007-06-04 13:00:00,33.62,33.63,33.62,33.63,30100.0,19.7845,19.7904,19.7845,19.7904,30100.0
2007-06-04 13:10:00,33.62,33.63,33.62,33.63,30300.0,19.7845,19.7904,19.7845,19.7904,30300.0
2007-06-04 13:20:00,33.62,33.63,33.58,33.59,63600.0,19.7845,19.7904,19.761,19.7669,63600.0
2007-06-04 13:30:00,33.59,33.59,33.56,33.56,34100.0,19.7669,19.7669,19.7492,19.7492,34100.0
2007-06-04 13:40:00,33.56,33.56,33.52,33.53,40800.0,19.7492,19.7492,19.7257,19.7316,40800.0
2007-06-04 13:50:00,33.53,33.6,33.52,33.59,105500.0,19.7316,19.7728,19.7257,19.7669,105500.0
2007-06-04 14:00:00,33.59,33.61,33.59,33.6,37400.0,19.7669,19.7787,19.7669,19.7728,37400.0
2007-06-04 14:10:00,33.6,33.61,33.55,33.56,66500.0,19.7728,19.7787,19.7434,19.7492,66500.0
2007-06-04 14:20:00,33.56,33.59,33.56,33.56,29000.0,19.7492,19.7669,19.7492,19.7492,29000.0
2007-06-04 14:30:00,33.56,33.56,33.53,33.56,45900.0,19.7492,19.7492,19.7316,19.7492,45900.0
2007-06-04 14:40:00,33.56,33.58,33.56,33.57,31600.0,19.7492,19.761,19.7492,19.7551,31600.0
2007-06-04 14:50:00,33.57,33.62,33.57,33.61,47300.0,19.7551,19.7845,19.7551,19.7787,47300.0
2007-06-04 15:00:00,33.61,33.62,33.56,33.56,63300.0,19.7787,19.7845,19.7492,19.7492,63300.0
2007-06-04 15:10:00,33.56,33.59,33.55,33.58,50700.0,19.7492,19.7669,19.7434,19.761,50700.0
2007-06-04 15:20:00,33.58,33.65,33.58,33.61,76800.0,19.761,19.8022,19.761,19.7787,76800.0
2007-06-04 15:30:00,33.62,33.62,33.54,33.54,46100.0,19.7845,19.7845,19.7375,19.7375,46100.0
2007-06-04 15:40:00,33.54,33.59,33.5,33.58,82400.0,19.7375,19.7669,19.7139,19.761,82400.0
2007-06-04 15:50:00,33.58,33.59,33.49,33.52,113900.0,19.761,19.7669,19.708,19.7257,113900.0
2007-06-05 09:30:00,33.31,33.45,33.22,33.27,76900.0,19.6021,19.6845,19.5492,19.5786,76900.0
2007-06-05 09:40:00,33.26,33.3,33.21,33.21,36500.0,19.5727,19.5962,19.5433,19.5433,36500.0
2007-06-05 09:50:00,33.21,33.25,33.1,33.12,88400.0,19.5433,19.5668,19.4785,19.4903,88400.0
2007-06-05 10:00:00,33.11,33.17,33.02,33.08,75400.0,19.4844,19.5197,19.4315,19.4668,75400.0
2007-06-05 10:10:00,33.08,33.1,33.02,33.05,57500.0,19.4668,19.4785,19.4315,19.4491,57500.0
2007-06-05 10:20:00,33.06,33.06,32.99,32.99,162200.0,19.455,19.455,19.4138,19.4138,162200.0
2007-06-05 10:30:00,32.99,33.01,32.91,32.93,153600.0,19.4138,19.4256,19.3667,19.3785,153600.0
2007-06-05 10:40:00,32.93,33.0,32.92,32.96,105100.0,19.3785,19.4197,19.3726,19.3962,105100.0
2007-06-05 10:50:00,32.96,33.0,32.9,32.91,81000.0,19.3962,19.4197,19.3608,19.3667,81000.0
2007-06-05 11:00:00,32.9,32.92,32.88,32.89,449400.0,19.3608,19.3726,19.3491,19.355,449400.0
2007-06-05 11:10:00,32.9,32.9,32.85,32.88,35400.0,19.3608,19.3608,19.3314,19.3491,35400.0
2007-06-05 11:20:00,32.89,32.91,32.88,32.89,26500.0,19.355,19.3667,19.3491,19.355,26500.0
2007-06-05 11:30:00,32.89,32.9,32.85,32.86,32500.0,19.355,19.3608,19.3314,19.3373,32500.0
2007-06-05 11:40:00,32.85,32.85,32.75,32.8,73000.0,19.3314,19.3314,19.2726,19.302,73000.0
2007-06-05 11:50:00,32.8,32.8,32.79,32.79,22000.0,19.302,19.302,19.2961,19.2961,22000.0
2007-06-05 12:00:00,32.79,32.8,32.79,32.79,24600.0,19.2961,19.302,19.2961,19.2961,24600.0
2007-06-05 12:10:00,32.79,32.8,32.75,32.78,54800.0,19.2961,19.302,19.2726,19.2902,54800.0
2007-06-05 12:20:00,32.78,32.78,32.77,32.77,18700.0,19.2902,19.2902,19.2843,19.2843,18700.0
2007-06-05 12:30:00,32.78,32.78,32.74,32.76,86100.0,19.2902,19.2902,19.2667,19.2785,86100.0
2007-06-05 12:40:00,32.75,32.79,32.75,32.76,26400.0,19.2726,19.2961,19.2726,19.2785,26400.0
2007-06-05 12:50:00,32.76,32.84,32.76,32.83,37100.0,19.2785,19.3255,19.2785,19.3197,37100.0
2007-06-05 13:00:00,32.83,32.84,32.79,32.84,47100.0,19.3197,19.3255,19.2961,19.3255,47100.0
2007-06-05 13:10:00,32.83,32.85,32.79,32.82,56900.0,19.3197,19.3314,19.2961,19.3138,56900.0
2007-06-05 13:20:00,32.83,32.83,32.77,32.8,35600.0,19.3197,19.3197,19.2843,19.302,35600.0
2007-06-05 13:30:00,32.79,32.81,32.79,32.8,33500.0,19.2961,19.3079,19.2961,19.302,33500.0
2007-06-05 13:40:00,32.81,32.84,32.81,32.82,19200.0,19.3079,19.3255,19.3079,19.3138,19200.0
2007-06-05 13:50:00,32.82,32.88,32.82,32.85,41000.0,19.3138,19.3491,19.3138,19.3314,41000.0
2007-06-05 14:00:00,32.85,32.86,32.79,32.8,64200.0,19.3314,19.3373,19.2961,19.302,64200.0
2007-06-05 14:10:00,32.79,32.81,32.79,32.8,20700.0,19.2961,19.3079,19.2961,19.302,20700.0
2007-06-05 14:20:00,32.79,32.8,32.78,32.79,167400.0,19.2961,19.302,19.2902,19.2961,167400.0
2007-06-05 14:30:00,32.79,32.8,32.77,32.78,39800.0,19.2961,19.302,19.2843,19.2902,39800.0
2007-06-05 14:40:00,32.78,32.81,32.78,32.81,36900.0,19.2902,19.3079,19.2902,19.3079,36900.0
2007-06-05 14:50:00,32.81,32.86,32.81,32.85,32800.0,19.3079,19.3373,19.3079,19.3314,32800.0
2007-06-05 15:00:00,32.85,32.85,32.81,32.82,71700.0,19.3314,19.3314,19.3079,19.3138,71700.0
2007-06-05 15:10:00,32.82,32.89,32.82,32.89,72400.0,19.3138,19.355,19.3138,19.355,72400.0
2007-06-05 15:20:00,32.89,32.9,32.88,32.89,64300.0,19.355,19.3608,19.3491,19.355,64300.0
2007-06-05 15:30:00,32.89,32.91,32.84,32.87,81300.0,19.355,19.3667,19.3255,19.3432,81300.0
2007-06-05 15:40:00,32.87,32.88,32.82,32.88,92600.0,19.3432,19.3491,19.3138,19.3491,92600.0
2007-06-05 15:50:00,32.88,32.88,32.77,32.81,221700.0,19.3491,19.3491,19.2843,19.3079,221700.0
2007-06-06 09:30:00,32.81,32.81,32.69,32.69,73400.0,19.3079,19.3079,19.2373,19.2373,73400.0
2007-06-06 09:40:00,32.69,32.73,32.68,32.7,18600.0,19.2373,19.2608,19.2314,19.2432,18600.0
2007-06-06 09:50:00,32.72,32.72,32.64,32.68,30600.0,19.2549,19.2549,19.2078,19.2314,30600.0
2007-06-06 10:00:00,32.68,32.74,32.62,32.62,35200.0,19.2314,19.2667,19.1961,19.1961,35200.0
2007-06-06 10:10:00,32.63,32.71,32.62,32.71,49600.0,19.202,19.249,19.1961,19.249,49600.0
2007-06-06 10:20:00,32.71,32.77,32.62,32.71,65500.0,19.249,19.2843,19.1961,19.249,65500.0
2007-06-06 10:30:00,32.71,32.78,32.65,32.77,29800.0,19.249,19.2902,19.2137,19.2843,29800.0
2007-06-06 10:40:00,32.78,32.82,32.75,32.82,24300.0,19.2902,19.3138,19.2726,19.3138,24300.0
2007-06-06 10:50:00,32.81,32.84,32.79,32.83,35800.0,19.3079,19.3255,19.2961,19.3197,35800.0
2007-06-06 11:00:00,32.83,32.89,32.82,32.85,60900.0,19.3197,19.355,19.3138,19.3314,60900.0
2007-06-06 11:10:00,32.85,32.86,32.84,32.85,24100.0,19.3314,19.3373,19.3255,19.3314,24100.0
2007-06-06 11:20:00,32.85,32.88,32.83,32.85,27000.0,19.3314,19.3491,19.3197,19.3314,27000.0
2007-06-06 11:30:00,32.84,32.84,32.79,32.82,43700.0,19.3255,19.3255,19.2961,19.3138,43700.0
2007-06-06 11:40:00,32.81,32.87,32.78,32.8,102900.0,19.3079,19.3432,19.2902,19.302,102900.0
2007-06-06 11:50:00,32.8,32.85,32.79,32.84,72200.0,19.302,19.3314,19.2961,19.3255,72200.0
2007-06-06 12:00:00,32.84,32.84,32.76,32.79,41100.0,19.3255,19.3255,19.2785,19.2961,41100.0
2007-06-06 12:10:00,32.79,32.79,32.72,32.75,34900.0,19.2961,19.2961,19.2549,19.2726,34900.0
2007-06-06 12:20:00,32.76,32.77,32.73,32.73,39800.0,19.2785,19.2843,19.2608,19.2608,39800.0
2007-06-06 12:30:00,32.73,32.79,32.69,32.7,40200.0,19.2608,19.2961,19.2373,19.2432,40200.0
2007-06-06 12:40:00,32.69,32.71,32.63,32.64,34000.0,19.2373,19.249,19.202,19.2078,34000.0
2007-06-06 12:50:00,32.64,32.67,32.61,32.62,37900.0,19.2078,19.2255,19.1902,19.1961,37900.0
2007-06-06 13:00:00,32.61,32.65,32.55,32.65,69400.0,19.1902,19.2137,19.1549,19.2137,69400.0
2007-06-06 13:10:00,32.64,32.67,32.61,32.65,42000.0,19.2078,19.2255,19.1902,19.2137,42000.0
2007-06-06 13:20:00,32.65,32.67,32.65,32.67,22900.0,19.2137,19.2255,19.2137,19.2255,22900.0
2007-06-06 13:30:00,32.66,32.68,32.61,32.61,29800.0,19.2196,19.2314,19.1902,19.1902,29800.0
2007-06-06 13:40:00,32.62,32.66,32.55,32.56,44800.0,19.1961,19.2196,19.1549,19.1608,44800.0
2007-06-06 13:50:00,32.55,32.61,32.55,32.61,26300.0,19.1549,19.1902,19.1549,19.1902,26300.0
2007-06-06 14:00:00,32.61,32.63,32.59,32.63,12900.0,19.1902,19.202,19.1784,19.202,12900.0
2007-06-06 14:10:00,32.62,32.64,32.6,32.6,22600.0,19.1961,19.2078,19.1843,19.1843,22600.0
2007-06-06 14:20:00,32.6,32.64,32.57,32.63,24400.0,19.1843,19.2078,19.1667,19.202,24400.0
2007-06-06 14:30:00,32.62,32.62,32.58,32.6,27000.0,19.1961,19.1961,19.1725,19.1843,27000.0
2007-06-06 14:40:00,32.6,32.63,32.59,32.62,30900.0,19.1843,19.202,19.1784,19.1961,30900.0
2007-06-06 14:50:00,32.62,32.64,32.62,32.62,41800.0,19.1961,19.2078,19.1961,19.1961,41800.0
2007-06-06 15:00:00,32.61,32.62,32.58,32.61,39000.0,19.1902,19.1961,19.1725,19.1902,39000.0
2007-06-06 15:10:00,32.61,32.65,32.57,32.65,42400.0,19.1902,19.2137,19.1667,19.2137,42400.0
2007-06-06 15:20:00,32.64,32.7,32.64,32.68,54400.0,19.2078,19.2432,19.2078,19.2314,54400.0
2007-06-06 15:30:00,32.68,32.7,32.65,32.7,60300.0,19.2314,19.2432,19.2137,19.2432,60300.0
2007-06-06 15:40:00,32.7,32.7,32.62,32.63,82500.0,19.2432,19.2432,19.1961,19.202,82500.0
2007-06-06 15:50:00,32.63,32.65,32.61,32.62,66800.0,19.202,19.2137,19.1902,19.1961,66800.0
2007-06-07 09:30:00,32.48,32.6,32.48,32.49,55100.0,19.1137,19.1843,19.1137,19.1196,55100.0
2007-06-07 09:40:00,32.49,32.57,32.42,32.52,77000.0,19.1196,19.1667,19.0784,19.1372,77000.0
2007-06-07 09:50:00,32.51,32.55,32.45,32.51,67900.0,19.1313,19.1549,19.096,19.1313,67900.0
2007-06-07 10:00:00,32.52,32.53,32.37,32.39,50000.0,19.1372,19.1431,19.049,19.0607,50000.0
2007-06-07 10:10:00,32.4,32.46,32.4,32.42,52200.0,19.0666,19.1019,19.0666,19.0784,52200.0
2007-06-07 10:20:00,32.43,32.44,32.4,32.42,20500.0,19.0843,19.0901,19.0666,19.0784,20500.0
2007-06-07 10:30:00,32.41,32.56,32.41,32.46,62200.0,19.0725,19.1608,19.0725,19.1019,62200.0
2007-06-07 10:40:00,32.46,32.47,32.4,32.41,46200.0,19.1019,19.1078,19.0666,19.0725,46200.0
2007-06-07 10:50:00,32.42,32.44,32.4,32.43,24700.0,19.0784,19.0901,19.0666,19.0843,24700.0
2007-06-07 11:00:00,32.44,32.45,32.37,32.37,62900.0,19.0901,19.096,19.049,19.049,62900.0
2007-06-07 11:10:00,32.37,32.38,32.32,32.35,47600.0,19.049,19.0548,19.0195,19.0372,47600.0
2007-06-07 11:20:00,32.35,32.47,32.34,32.47,45600.0,19.0372,19.1078,19.0313,19.1078,45600.0
2007-06-07 11:30:00,32.46,32.52,32.45,32.48,28400.0,19.1019,19.1372,19.096,19.1137,28400.0
2007-06-07 11:40:00,32.5,32.54,32.45,32.53,27000.0,19.1255,19.149,19.096,19.1431,27000.0
2007-06-07 11:50:00,32.53,32.53,32.47,32.47,15300.0,19.1431,19.1431,19.1078,19.1078,15300.0
2007-06-07 12:00:00,32.47,32.5,32.47,32.48,23200.0,19.1078,19.1255,19.1078,19.1137,23200.0
2007-06-07 12:10:00,32.49,32.55,32.48,32.53,49400.0,19.1196,19.1549,19.1137,19.1431,49400.0
2007-06-07 12:20:00,32.53,32.57,32.52,32.55,27000.0,19.1431,19.1667,19.1372,19.1549,27000.0
2007-06-07 12:30:00,32.54,32.56,32.45,32.46,74300.0,19.149,19.1608,19.096,19.1019,74300.0
2007-06-07 12:40:00,32.46,32.51,32.39,32.45,67500.0,19.1019,19.1313,19.0607,19.096,67500.0
2007-06-07 12:50:00,32.45,32.48,32.41,32.46,30500.0,19.096,19.1137,19.0725,19.1019,30500.0
2007-06-07 13:00:00,32.47,32.47,32.45,32.46,7500.0,19.1078,19.1078,19.096,19.1019,7500.0
2007-06-07 13:10:00,32.45,32.47,32.41,32.41,32600.0,19.096,19.1078,19.0725,19.0725,32600.0
2007-06-07 13:20:00,32.41,32.42,32.38,32.4,21400.0,19.0725,19.0784,19.0548,19.0666,21400.0
2007-06-07 13:30:00,32.4,32.4,32.3,32.3,30700.0,19.0666,19.0666,19.0078,19.0078,30700.0
2007-06-07 13:40:00,32.3,32.36,32.28,32.34,20800.0,19.0078,19.0431,18.996,19.0313,20800.0
2007-06-07 13:50:00,32.35,32.42,32.33,32.42,33600.0,19.0372,19.0784,19.0254,19.0784,33600.0
2007-06-07 14:00:00,32.42,32.47,32.41,32.44,42000.0,19.0784,19.1078,19.0725,19.0901,42000.0
2007-06-07 14:10:00,32.44,32.44,32.37,32.42,55700.0,19.0901,19.0901,19.049,19.0784,55700.0
2007-06-07 14:20:00,32.42,32.44,32.37,32.41,27900.0,19.0784,19.0901,19.049,19.0725,27900.0
2007-06-07 14:30:00,32.4,32.42,32.33,32.34,51600.0,19.0666,19.0784,19.0254,19.0313,51600.0
2007-06-07 14:40:00,32.34,32.48,32.33,32.44,56000.0,19.0313,19.1137,19.0254,19.0901,56000.0
2007-06-07 14:50:00,32.44,32.46,32.43,32.45,32200.0,19.0901,19.1019,19.0843,19.096,32200.0
2007-06-07 15:00:00,32.44,32.49,32.39,32.42,72800.0,19.0901,19.1196,19.0607,19.0784,72800.0
2007-06-07 15:10:00,32.42,32.46,32.4,32.43,40200.0,19.0784,19.1019,19.0666,19.0843,40200.0
2007-06-07 15:20:00,32.43,32.45,32.39,32.4,28100.0,19.0843,19.096,19.0607,19.0666,28100.0
2007-06-07 15:30:00,32.39,32.46,32.39,32.44,62100.0,19.0607,19.1019,19.0607,19.0901,62100.0
2007-06-07 15:40:00,32.44,32.44,32.25,32.25,93100.0,19.0901,19.0901,18.9783,18.9783,93100.0
2007-06-07 15:50:00,32.25,32.3,32.2,32.22,167100.0,18.9783,19.0078,18.9489,18.9607,167100.0
2007-06-08 09:30:00,32.1,32.37,32.1,32.12,90100.0,18.8901,19.049,18.8901,18.9018,90100.0
2007-06-08 09:40:00,32.11,32.14,32.06,32.1,42800.0,18.896,18.9136,18.8665,18.8901,42800.0
2007-06-08 09:50:00,32.1,32.18,32.06,32.09,43300.0,18.8901,18.9371,18.8665,18.8842,43300.0
2007-06-08 10:00:00,32.07,32.1,32.0,32.0,75400.0,18.8724,18.8901,18.8312,18.8312,75400.0
2007-06-08 10:10:00,32.01,32.1,32.0,32.07,132800.0,18.8371,18.8901,18.8312,18.8724,132800.0
2007-06-08 10:20:00,32.09,32.18,32.08,32.16,30800.0,18.8842,18.9371,18.8783,18.9254,30800.0
2007-06-08 10:30:00,32.16,32.24,32.15,32.24,59000.0,18.9254,18.9725,18.9195,18.9725,59000.0
2007-06-08 10:40:00,32.23,32.26,32.16,32.18,67100.0,18.9666,18.9842,18.9254,18.9371,67100.0
2007-06-08 10:50:00,32.17,32.21,32.15,32.2,58600.0,18.9313,18.9548,18.9195,18.9489,58600.0
2007-06-08 11:00:00,32.21,32.21,32.15,32.18,56400.0,18.9548,18.9548,18.9195,18.9371,56400.0
2007-06-08 11:10:00,32.17,32.26,32.17,32.25,51900.0,18.9313,18.9842,18.9313,18.9783,51900.0
2007-06-08 11:20:00,32.26,32.34,32.25,32.33,83700.0,18.9842,19.0313,18.9783,19.0254,83700.0
2007-06-08 11:30:00,32.33,32.34,32.26,32.32,53600.0,19.0254,19.0313,18.9842,19.0195,53600.0
2007-06-08 11:40:00,32.32,32.36,32.31,32.32,41300.0,19.0195,19.0431,19.0136,19.0195,41300.0
2007-06-08 11:50:00,32.31,32.34,32.3,32.32,31600.0,19.0136,19.0313,19.0078,19.0195,31600.0
2007-06-08 12:00:00,32.32,32.36,32.31,32.31,33500.0,19.0195,19.0431,19.0136,19.0136,33500.0
2007-06-08 12:10:00,32.31,32.33,32.3,32.32,24300.0,19.0136,19.0254,19.0078,19.0195,24300.0
2007-06-08 12:20:00,32.32,32.35,32.26,32.34,65100.0,19.0195,19.0372,18.9842,19.0313,65100.0
2007-06-08 12:30:00,32.35,32.36,32.31,32.32,45200.0,19.0372,19.0431,19.0136,19.0195,45200.0
2007-06-08 12:40:00,32.32,32.32,32.28,32.31,21600.0,19.0195,19.0195,18.996,19.0136,21600.0
2007-06-08 12:50:00,32.32,32.36,32.31,32.36,17400.0,19.0195,19.0431,19.0136,19.0431,17400.0
2007-06-08 13:00:00,32.36,32.37,32.34,32.34,18700.0,19.0431,19.049,19.0313,19.0313,18700.0
2007-06-08 13:10:00,32.35,32.36,32.35,32.35,24700.0,19.0372,19.0431,19.0372,19.0372,24700.0
2007-06-08 13:20:00,32.34,32.37,32.34,32.37,41100.0,19.0313,19.049,19.0313,19.049,41100.0
2007-06-08 13:30:00,32.37,32.44,32.36,32.42,42400.0,19.049,19.0901,19.0431,19.0784,42400.0
2007-06-08 13:40:00,32.42,32.49,32.39,32.49,70100.0,19.0784,19.1196,19.0607,19.1196,70100.0
2007-06-08 13:50:00,32.49,32.49,32.44,32.47,46900.0,19.1196,19.1196,19.0901,19.1078,46900.0
2007-06-08 14:00:00,32.46,32.49,32.46,32.48,29500.0,19.1019,19.1196,19.1019,19.1137,29500.0
2007-06-08 14:10:00,32.49,32.54,32.48,32.53,79800.0,19.1196,19.149,19.1137,19.1431,79800.0
2007-06-08 14:20:00,32.53,32.53,32.46,32.49,70400.0,19.1431,19.1431,19.1019,19.1196,70400.0
2007-06-08 14:30:00,32.49,32.59,32.47,32.58,100100.0,19.1196,19.1784,19.1078,19.1725,100100.0
2007-06-08 14:40:00,32.59,32.62,32.56,32.6,62400.0,19.1784,19.1961,19.1608,19.1843,62400.0
2007-06-08 14:50:00,32.6,32.7,32.6,32.69,89500.0,19.1843,19.2432,19.1843,19.2373,89500.0
2007-06-08 15:00:00,32.7,32.74,32.62,32.72,117300.0,19.2432,19.2667,19.1961,19.2549,117300.0
2007-06-08 15:10:00,32.72,32.79,32.72,32.78,91500.0,19.2549,19.2961,19.2549,19.2902,91500.0
2007-06-08 15:20:00,32.78,32.79,32.7,32.73,118100.0,19.2902,19.2961,19.2432,19.2608,118100.0
2007-06-08 15:30:00,32.73,32.8,32.73,32.79,108400.0,19.2608,19.302,19.2608,19.2961,108400.0
2007-06-08 15:40:00,32.79,32.84,32.79,32.81,110500.0,19.2961,19.3255,19.2961,19.3079,110500.0
2007-06-08 15:50:00,32.81,32.84,32.78,32.82,177400.0,19.3079,19.3255,19.2902,19.3138,177400.0
2007-06-11 09:30:00,32.69,32.75,32.6,32.75,49100.0,19.2373,19.2726,19.1843,19.2726,49100.0
2007-06-11 09:40:00,32.78,32.79,32.71,32.73,35300.0,19.2902,19.2961,19.249,19.2608,35300.0
2007-06-11 09:50:00,32.72,32.78,32.59,32.59,55400.0,19.2549,19.2902,19.1784,19.1784,55400.0
2007-06-11 10:00:00,32.59,32.61,32.52,32.58,33200.0,19.1784,19.1902,19.1372,19.1725,33200.0
2007-06-11 10:10:00,32.59,32.59,32.4,32.44,104800.0,19.1784,19.1784,19.0666,19.0901,104800.0
2007-06-11 10:20:00,32.44,32.5,32.38,32.42,59200.0,19.0901,19.1255,19.0548,19.0784,59200.0
2007-06-11 10:30:00,32.42,32.44,32.34,32.37,66800.0,19.0784,19.0901,19.0313,19.049,66800.0
2007-06-11 10:40:00,32.37,32.38,32.29,32.32,45600.0,19.049,19.0548,19.0019,19.0195,45600.0
2007-06-11 10:50:00,32.32,32.35,32.29,32.31,38000.0,19.0195,19.0372,19.0019,19.0136,38000.0
2007-06-11 11:00:00,32.31,32.35,32.31,32.35,22700.0,19.0136,19.0372,19.0136,19.0372,22700.0
2007-06-11 11:10:00,32.35,32.35,32.28,32.3,29000.0,19.0372,19.0372,18.996,19.0078,29000.0
2007-06-11 11:20:00,32.3,32.39,32.28,32.37,26100.0,19.0078,19.0607,18.996,19.049,26100.0
2007-06-11 11:30:00,32.37,32.41,32.35,32.39,20400.0,19.049,19.0725,19.0372,19.0607,20400.0
2007-06-11 11:40:00,32.4,32.45,32.4,32.44,21100.0,19.0666,19.096,19.0666,19.0901,21100.0
2007-06-11 11:50:00,32.43,32.45,32.4,32.43,20000.0,19.0843,19.096,19.0666,19.0843,20000.0
2007-06-11 12:00:00,32.43,32.45,32.42,32.45,10600.0,19.0843,19.096,19.0784,19.096,10600.0
2007-06-11 12:10:00,32.44,32.45,32.38,32.38,24300.0,19.0901,19.096,19.0548,19.0548,24300.0
2007-06-11 12:20:00,32.39,32.4,32.35,32.35,22800.0,19.0607,19.0666,19.0372,19.0372,22800.0
2007-06-11 12:30:00,32.36,32.36,32.34,32.35,13100.0,19.0431,19.0431,19.0313,19.0372,13100.0
2007-06-11 12:40:00,32.35,32.35,32.33,32.34,25300.0,19.0372,19.0372,19.0254,19.0313,25300.0
2007-06-11 12:50:00,32.35,32.38,32.34,32.36,27600.0,19.0372,19.0548,19.0313,19.0431,27600.0
2007-06-11 13:00:00,32.36,32.39,32.35,32.37,20900.0,19.0431,19.0607,19.0372,19.049,20900.0
2007-06-11 13:10:00,32.38,32.42,32.37,32.38,99400.0,19.0548,19.0784,19.049,19.0548,99400.0
2007-06-11 13:20:00,32.39,32.45,32.39,32.44,76700.0,19.0607,19.096,19.0607,19.0901,76700.0
2007-06-11 13:30:00,32.44,32.46,32.44,32.45,54300.0,19.0901,19.1019,19.0901,19.096,54300.0
2007-06-11 13:40:00,32.45,32.5,32.44,32.5,76100.0,19.096,19.1255,19.0901,19.1255,76100.0
2007-06-11 13:50:00,32.49,32.53,32.43,32.45,78600.0,19.1196,19.1431,19.0843,19.096,78600.0
2007-06-11 14:00:00,32.46,32.48,32.43,32.46,69700.0,19.1019,19.1137,19.0843,19.1019,69700.0
2007-06-11 14:10:00,32.46,32.47,32.42,32.46,90800.0,19.1019,19.1078,19.0784,19.1019,90800.0
2007-06-11 14:20:00,32.46,32.49,32.44,32.47,57000.0,19.1019,19.1196,19.0901,19.1078,57000.0
2007-06-11 14:30:00,32.48,32.5,32.45,32.5,38100.0,19.1137,19.1255,19.096,19.1255,38100.0
2007-06-11 14:40:00,32.49,32.53,32.48,32.51,42800.0,19.1196,19.1431,19.1137,19.1313,42800.0
2007-06-11 14:50:00,32.51,32.59,32.5,32.54,47800.0,19.1313,19.1784,19.1255,19.149,47800.0
2007-06-11 15:00:00,32.54,32.56,32.49,32.55,30300.0,19.149,19.1608,19.1196,19.1549,30300.0
2007-06-11 15:10:00,32.56,32.56,32.52,32.55,24000.0,19.1608,19.1608,19.1372,19.1549,24000.0
2007-06-11 15:20:00,32.55,32.56,32.51,32.53,37700.0,19.1549,19.1608,19.1313,19.1431,37700.0
2007-06-11 15:30:00,32.53,32.57,32.53,32.55,137600.0,19.1431,19.1667,19.1431,19.1549,137600.0
2007-06-11 15:40:00,32.55,32.62,32.55,32.58,243800.0,19.1549,19.1961,19.1549,19.1725,243800.0
2007-06-11 15:50:00,32.59,32.6,32.55,32.56,138700.0,19.1784,19.1843,19.1549,19.1608,138700.0
2007-06-12 09:30:00,32.34,32.48,32.25,32.4,105100.0,19.0313,19.1137,18.9783,19.0666,105100.0
2007-06-12 09:40:00,32.41,32.47,32.41,32.44,21300.0,19.0725,19.1078,19.0725,19.0901,21300.0
2007-06-12 09:50:00,32.45,32.5,32.36,32.42,76700.0,19.096,19.1255,19.0431,19.0784,76700.0
2007-06-12 10:00:00,32.42,32.45,32.37,32.39,61800.0,19.0784,19.096,19.049,19.0607,61800.0
2007-06-12 10:10:00,32.39,32.39,32.31,32.31,33800.0,19.0607,19.0607,19.0136,19.0136,33800.0
2007-06-12 10:20:00,32.31,32.35,32.27,32.34,35400.0,19.0136,19.0372,18.9901,19.0313,35400.0
2007-06-12 10:30:00,32.33,32.39,32.3,32.38,47400.0,19.0254,19.0607,19.0078,19.0548,47400.0
2007-06-12 10:40:00,32.39,32.39,32.33,32.37,37500.0,19.0607,19.0607,19.0254,19.049,37500.0
2007-06-12 10:50:00,32.37,32.4,32.33,32.38,38700.0,19.049,19.0666,19.0254,19.0548,38700.0
2007-06-12 11:00:00,32.38,32.4,32.34,32.37,48600.0,19.0548,19.0666,19.0313,19.049,48600.0
2007-06-12 11:10:00,32.37,32.4,32.37,32.39,31600.0,19.049,19.0666,19.049,19.0607,31600.0
2007-06-12 11:20:00,32.4,32.4,32.35,32.37,73900.0,19.0666,19.0666,19.0372,19.049,73900.0
2007-06-12 11:30:00,32.37,32.37,32.32,32.35,54800.0,19.049,19.049,19.0195,19.0372,54800.0
2007-06-12 11:40:00,32.35,32.38,32.33,32.34,58300.0,19.0372,19.0548,19.0254,19.0313,58300.0
2007-06-12 11:50:00,32.34,32.36,32.3,32.3,28700.0,19.0313,19.0431,19.0078,19.0078,28700.0
2007-06-12 12:00:00,32.3,32.31,32.26,32.26,43600.0,19.0078,19.0136,18.9842,18.9842,43600.0
2007-06-12 12:10:00,32.27,32.32,32.26,32.3,93700.0,18.9901,19.0195,18.9842,19.0078,93700.0
2007-06-12 12:20:00,32.3,32.36,32.3,32.34,40000.0,19.0078,19.0431,19.0078,19.0313,40000.0
2007-06-12 12:30:00,32.35,32.35,32.3,32.3,36200.0,19.0372,19.0372,19.0078,19.0078,36200.0
2007-06-12 12:40:00,32.3,32.32,32.27,32.27,49600.0,19.0078,19.0195,18.9901,18.9901,49600.0
2007-06-12 12:50:00,32.27,32.28,32.25,32.25,31800.0,18.9901,18.996,18.9783,18.9783,31800.0
2007-06-12 13:00:00,32.25,32.27,32.2,32.23,150800.0,18.9783,18.9901,18.9489,18.9666,150800.0
2007-06-12 13:10:00,32.22,32.25,32.18,32.24,45000.0,18.9607,18.9783,18.9371,18.9725,45000.0
2007-06-12 13:20:00,32.24,32.27,32.19,32.19,27900.0,18.9725,18.9901,18.943,18.943,27900.0
2007-06-12 13:30:00,32.19,32.23,32.18,32.22,36700.0,18.943,18.9666,18.9371,18.9607,36700.0
2007-06-12 13:40:00,32.21,32.26,32.18,32.24,63100.0,18.9548,18.9842,18.9371,18.9725,63100.0
2007-06-12 13:50:00,32.25,32.29,32.23,32.27,101800.0,18.9783,19.0019,18.9666,18.9901,101800.0
2007-06-12 14:00:00,32.27,32.33,32.26,32.27,71000.0,18.9901,19.0254,18.9842,18.9901,71000.0
2007-06-12 14:10:00,32.27,32.3,32.24,32.24,45100.0,18.9901,19.0078,18.9725,18.9725,45100.0
2007-06-12 14:20:00,32.25,32.25,32.19,32.21,59400.0,18.9783,18.9783,18.943,18.9548,59400.0
2007-06-12 14:30:00,32.21,32.27,32.17,32.17,61200.0,18.9548,18.9901,18.9313,18.9313,61200.0
2007-06-12 14:40:00,32.17,32.18,32.07,32.1,126800.0,18.9313,18.9371,18.8724,18.8901,126800.0
2007-06-12 14:50:00,32.1,32.17,32.1,32.16,79400.0,18.8901,18.9313,18.8901,18.9254,79400.0
2007-06-12 15:00:00,32.17,32.18,32.0,32.0,134400.0,18.9313,18.9371,18.8312,18.8312,134400.0
2007-06-12 15:10:00,32.0,32.04,31.93,31.97,120900.0,18.8312,18.8548,18.79,18.8136,120900.0
2007-06-12 15:20:00,31.98,32.0,31.95,32.0,114400.0,18.8194,18.8312,18.8018,18.8312,114400.0
2007-06-12 15:30:00,32.0,32.0,31.93,31.93,82500.0,18.8312,18.8312,18.79,18.79,82500.0
2007-06-12 15:40:00,31.93,31.93,31.86,31.89,137200.0,18.79,18.79,18.7488,18.7665,137200.0
2007-06-12 15:50:00,31.89,31.91,31.84,31.84,174700.0,18.7665,18.7783,18.7371,18.7371,174700.0
2007-06-13 09:30:00,31.83,32.0,31.8,31.81,107600.0,18.7312,18.8312,18.7135,18.7194,107600.0
2007-06-13 09:40:00,31.81,31.83,31.72,31.72,78400.0,18.7194,18.7312,18.6664,18.6664,78400.0
2007-06-13 09:50:00,31.72,31.76,31.69,31.75,79900.0,18.6664,18.69,18.6488,18.6841,79900.0
2007-06-13 10:00:00,31.75,31.77,31.64,31.75,132500.0,18.6841,18.6959,18.6194,18.6841,132500.0
2007-06-13 10:10:00,31.76,31.84,31.69,31.8,68100.0,18.69,18.7371,18.6488,18.7135,68100.0
2007-06-13 10:20:00,31.8,31.91,31.77,31.89,115700.0,18.7135,18.7783,18.6959,18.7665,115700.0
2007-06-13 10:30:00,31.88,32.0,31.85,31.97,78500.0,18.7606,18.8312,18.7429,18.8136,78500.0
2007-06-13 10:40:00,31.98,32.02,31.97,32.0,63900.0,18.8194,18.843,18.8136,18.8312,63900.0
2007-06-13 10:50:00,32.0,32.03,31.89,31.93,54000.0,18.8312,18.8489,18.7665,18.79,54000.0
2007-06-13 11:00:00,31.93,31.98,31.9,31.91,52800.0,18.79,18.8194,18.7724,18.7783,52800.0
2007-06-13 11:10:00,31.91,31.91,31.86,31.9,56200.0,18.7783,18.7783,18.7488,18.7724,56200.0
2007-06-13 11:20:00,31.9,31.9,31.85,31.86,47000.0,18.7724,18.7724,18.7429,18.7488,47000.0
2007-06-13 11:30:00,31.87,31.91,31.86,31.9,30900.0,18.7547,18.7783,18.7488,18.7724,30900.0
2007-06-13 11:40:00,31.9,31.92,31.89,31.9,35200.0,18.7724,18.7841,18.7665,18.7724,35200.0
2007-06-13 11:50:00,31.9,31.92,31.89,31.9,37500.0,18.7724,18.7841,18.7665,18.7724,37500.0
2007-06-13 12:00:00,31.9,31.94,31.85,31.93,86500.0,18.7724,18.7959,18.7429,18.79,86500.0
2007-06-13 12:10:00,31.94,31.99,31.93,31.97,29000.0,18.7959,18.8253,18.79,18.8136,29000.0
2007-06-13 12:20:00,31.98,32.02,31.97,31.99,51200.0,18.8194,18.843,18.8136,18.8253,51200.0
2007-06-13 12:30:00,31.98,32.01,31.9,32.01,89400.0,18.8194,18.8371,18.7724,18.8371,89400.0
2007-06-13 12:40:00,32.0,32.03,31.95,31.96,60600.0,18.8312,18.8489,18.8018,18.8077,60600.0
2007-06-13 12:50:00,31.97,31.99,31.93,31.93,29600.0,18.8136,18.8253,18.79,18.79,29600.0
2007-06-13 13:00:00,31.93,31.93,31.85,31.85,46700.0,18.79,18.79,18.7429,18.7429,46700.0
2007-06-13 13:10:00,31.84,31.86,31.83,31.85,54000.0,18.7371,18.7488,18.7312,18.7429,54000.0
2007-06-13 13:20:00,31.85,31.89,31.84,31.86,34900.0,18.7429,18.7665,18.7371,18.7488,34900.0
2007-06-13 13:30:00,31.86,31.88,31.83,31.86,49000.0,18.7488,18.7606,18.7312,18.7488,49000.0
2007-06-13 13:40:00,31.87,31.89,31.85,31.88,43500.0,18.7547,18.7665,18.7429,18.7606,43500.0
2007-06-13 13:50:00,31.88,31.88,31.82,31.83,72100.0,18.7606,18.7606,18.7253,18.7312,72100.0
2007-06-13 14:00:00,31.83,31.89,31.82,31.85,173400.0,18.7312,18.7665,18.7253,18.7429,173400.0
2007-06-13 14:10:00,31.85,31.93,31.84,31.91,132200.0,18.7429,18.79,18.7371,18.7783,132200.0
2007-06-13 14:20:00,31.91,31.94,31.84,31.86,79900.0,18.7783,18.7959,18.7371,18.7488,79900.0
2007-06-13 14:30:00,31.86,31.9,31.84,31.9,54500.0,18.7488,18.7724,18.7371,18.7724,54500.0
2007-06-13 14:40:00,31.89,31.96,31.89,31.9,71600.0,18.7665,18.8077,18.7665,18.7724,71600.0
2007-06-13 14:50:00,31.9,32.01,31.88,32.0,110900.0,18.7724,18.8371,18.7606,18.8312,110900.0
2007-06-13 15:00:00,31.99,32.03,31.94,31.98,142400.0,18.8253,18.8489,18.7959,18.8194,142400.0
2007-06-13 15:10:00,31.98,32.02,31.95,31.95,150100.0,18.8194,18.843,18.8018,18.8018,150100.0
2007-06-13 15:20:00,31.95,31.96,31.9,31.91,163000.0,18.8018,18.8077,18.7724,18.7783,163000.0
2007-06-13 15:30:00,31.91,32.04,31.9,32.04,87600.0,18.7783,18.8548,18.7724,18.8548,87600.0
2007-06-13 15:40:00,32.04,32.09,32.01,32.05,141200.0,18.8548,18.8842,18.8371,18.8606,141200.0
2007-06-13 15:50:00,32.05,32.18,32.05,32.13,246400.0,18.8606,18.9371,18.8606,18.9077,246400.0
2007-06-14 09:30:00,32.18,32.19,32.03,32.03,76400.0,18.9371,18.943,18.8489,18.8489,76400.0
2007-06-14 09:40:00,32.05,32.12,32.02,32.07,64800.0,18.8606,18.9018,18.843,18.8724,64800.0
2007-06-14 09:50:00,32.1,32.18,32.07,32.18,71400.0,18.8901,18.9371,18.8724,18.9371,71400.0
2007-06-14 10:00:00,32.15,32.18,32.12,32.16,64900.0,18.9195,18.9371,18.9018,18.9254,64900.0
2007-06-14 10:10:00,32.17,32.28,32.17,32.25,87300.0,18.9313,18.996,18.9313,18.9783,87300.0
2007-06-14 10:20:00,32.25,32.27,32.24,32.27,57800.0,18.9783,18.9901,18.9725,18.9901,57800.0
2007-06-14 10:30:00,32.27,32.3,32.16,32.18,214400.0,18.9901,19.0078,18.9254,18.9371,214400.0
2007-06-14 10:40:00,32.17,32.21,32.13,32.19,233000.0,18.9313,18.9548,18.9077,18.943,233000.0
2007-06-14 10:50:00,32.2,32.21,32.19,32.19,65300.0,18.9489,18.9548,18.943,18.943,65300.0
2007-06-14 11:00:00,32.2,32.21,32.16,32.19,137300.0,18.9489,18.9548,18.9254,18.943,137300.0
2007-06-14 11:10:00,32.18,32.21,32.17,32.2,101800.0,18.9371,18.9548,18.9313,18.9489,101800.0
2007-06-14 11:20:00,32.2,32.2,32.18,32.18,91100.0,18.9489,18.9489,18.9371,18.9371,91100.0
2007-06-14 11:30:00,32.19,32.26,32.18,32.21,51200.0,18.943,18.9842,18.9371,18.9548,51200.0
2007-06-14 11:40:00,32.21,32.22,32.18,32.19,44500.0,18.9548,18.9607,18.9371,18.943,44500.0
2007-06-14 11:50:00,32.2,32.22,32.19,32.22,80900.0,18.9489,18.9607,18.943,18.9607,80900.0
2007-06-14 12:00:00,32.22,32.22,32.15,32.19,117600.0,18.9607,18.9607,18.9195,18.943,117600.0
2007-06-14 12:10:00,32.19,32.2,32.16,32.19,107000.0,18.943,18.9489,18.9254,18.943,107000.0
2007-06-14 12:20:00,32.19,32.19,32.17,32.19,63000.0,18.943,18.943,18.9313,18.943,63000.0
2007-06-14 12:30:00,32.18,32.19,32.18,32.18,137300.0,18.9371,18.943,18.9371,18.9371,137300.0
2007-06-14 12:40:00,32.18,32.19,32.17,32.19,105400.0,18.9371,18.943,18.9313,18.943,105400.0
2007-06-14 12:50:00,32.18,32.21,32.18,32.2,23300.0,18.9371,18.9548,18.9371,18.9489,23300.0
2007-06-14 13:00:00,32.2,32.22,32.2,32.21,66500.0,18.9489,18.9607,18.9489,18.9548,66500.0
2007-06-14 13:10:00,32.2,32.22,32.2,32.2,18800.0,18.9489,18.9607,18.9489,18.9489,18800.0
2007-06-14 13:20:00,32.21,32.22,32.21,32.21,27600.0,18.9548,18.9607,18.9548,18.9548,27600.0
2007-06-14 13:30:00,32.21,32.22,32.19,32.22,81600.0,18.9548,18.9607,18.943,18.9607,81600.0
2007-06-14 13:40:00,32.22,32.24,32.21,32.22,131000.0,18.9607,18.9725,18.9548,18.9607,131000.0
2007-06-14 13:50:00,32.23,32.28,32.21,32.28,192900.0,18.9666,18.996,18.9548,18.996,192900.0
2007-06-14 14:00:00,32.28,32.29,32.24,32.26,57600.0,18.996,19.0019,18.9725,18.9842,57600.0
2007-06-14 14:10:00,32.26,32.28,32.25,32.27,76000.0,18.9842,18.996,18.9783,18.9901,76000.0
2007-06-14 14:20:00,32.27,32.31,32.26,32.3,163800.0,18.9901,19.0136,18.9842,19.0078,163800.0
2007-06-14 14:30:00,32.3,32.36,32.3,32.35,46400.0,19.0078,19.0431,19.0078,19.0372,46400.0
2007-06-14 14:40:00,32.36,32.36,32.3,32.32,86600.0,19.0431,19.0431,19.0078,19.0195,86600.0
2007-06-14 14:50:00,32.31,32.35,32.3,32.35,49400.0,19.0136,19.0372,19.0078,19.0372,49400.0
2007-06-14 15:00:00,32.35,32.36,32.3,32.32,167700.0,19.0372,19.0431,19.0078,19.0195,167700.0
2007-06-14 15:10:00,32.33,32.36,32.33,32.34,58100.0,19.0254,19.0431,19.0254,19.0313,58100.0
2007-06-14 15:20:00,32.35,32.4,32.34,32.4,93600.0,19.0372,19.0666,19.0313,19.0666,93600.0
2007-06-14 15:30:00,32.4,32.43,32.4,32.4,212800.0,19.0666,19.0843,19.0666,19.0666,212800.0
2007-06-14 15:40:00,32.41,32.46,32.39,32.46,130500.0,19.0725,19.1019,19.0607,19.1019,130500.0
2007-06-14 15:50:00,32.46,32.51,32.41,32.45,330600.0,19.1019,19.1313,19.0725,19.096,330600.0
2007-06-15 09:30:00,32.81,32.99,32.81,32.91,623600.0,19.3079,19.4138,19.3079,19.3667,623600.0
2007-06-15 09:40:00,32.91,32.96,32.83,32.87,609000.0,19.3667,19.3962,19.3197,19.3432,609000.0
2007-06-15 09:50:00,32.87,32.89,32.85,32.88,46700.0,19.3432,19.355,19.3314,19.3491,46700.0
2007-06-15 10:00:00,32.87,32.89,32.78,32.8,98400.0,19.3432,19.355,19.2902,19.302,98400.0
2007-06-15 10:10:00,32.79,32.91,32.78,32.91,59600.0,19.2961,19.3667,19.2902,19.3667,59600.0
2007-06-15 10:20:00,32.91,32.99,32.91,32.94,83800.0,19.3667,19.4138,19.3667,19.3844,83800.0
2007-06-15 10:30:00,32.93,33.0,32.93,32.99,91000.0,19.3785,19.4197,19.3785,19.4138,91000.0
2007-06-15 10:40:00,33.0,33.09,32.99,33.05,166400.0,19.4197,19.4727,19.4138,19.4491,166400.0
2007-06-15 10:50:00,33.05,33.07,33.03,33.06,38900.0,19.4491,19.4609,19.4373,19.455,38900.0
2007-06-15 11:00:00,33.07,33.09,33.06,33.08,55700.0,19.4609,19.4727,19.455,19.4668,55700.0
2007-06-15 11:10:00,33.08,33.13,33.06,33.13,80400.0,19.4668,19.4962,19.455,19.4962,80400.0
2007-06-15 11:20:00,33.12,33.12,32.93,32.95,91000.0,19.4903,19.4903,19.3785,19.3903,91000.0
2007-06-15 11:30:00,32.96,33.01,32.94,33.0,61000.0,19.3962,19.4256,19.3844,19.4197,61000.0
2007-06-15 11:40:00,33.0,33.07,33.0,33.06,64100.0,19.4197,19.4609,19.4197,19.455,64100.0
2007-06-15 11:50:00,33.06,33.12,33.05,33.05,82800.0,19.455,19.4903,19.4491,19.4491,82800.0
2007-06-15 12:00:00,33.05,33.15,33.04,33.15,39300.0,19.4491,19.508,19.4432,19.508,39300.0
2007-06-15 12:10:00,33.15,33.15,33.13,33.14,47400.0,19.508,19.508,19.4962,19.5021,47400.0
2007-06-15 12:20:00,33.15,33.22,33.13,33.21,193500.0,19.508,19.5492,19.4962,19.5433,193500.0
2007-06-15 12:30:00,33.21,33.23,33.15,33.17,105200.0,19.5433,19.555,19.508,19.5197,105200.0
2007-06-15 12:40:00,33.17,33.2,33.17,33.18,37600.0,19.5197,19.5374,19.5197,19.5256,37600.0
2007-06-15 12:50:00,33.18,33.19,33.16,33.16,77700.0,19.5256,19.5315,19.5139,19.5139,77700.0
2007-06-15 13:00:00,33.16,33.2,33.16,33.18,86000.0,19.5139,19.5374,19.5139,19.5256,86000.0
2007-06-15 13:10:00,33.18,33.21,33.17,33.2,80000.0,19.5256,19.5433,19.5197,19.5374,80000.0
2007-06-15 13:20:00,33.2,33.22,33.18,33.2,47800.0,19.5374,19.5492,19.5256,19.5374,47800.0
2007-06-15 13:30:00,33.2,33.21,33.18,33.19,41000.0,19.5374,19.5433,19.5256,19.5315,41000.0
2007-06-15 13:40:00,33.19,33.22,33.18,33.21,74300.0,19.5315,19.5492,19.5256,19.5433,74300.0
2007-06-15 13:50:00,33.21,33.22,33.2,33.2,50700.0,19.5433,19.5492,19.5374,19.5374,50700.0
2007-06-15 14:00:00,33.2,33.21,33.16,33.17,105200.0,19.5374,19.5433,19.5139,19.5197,105200.0
2007-06-15 14:10:00,33.16,33.22,33.16,33.2,115000.0,19.5139,19.5492,19.5139,19.5374,115000.0
2007-06-15 14:20:00,33.2,33.21,33.18,33.2,49400.0,19.5374,19.5433,19.5256,19.5374,49400.0
2007-06-15 14:30:00,33.21,33.21,33.2,33.2,46200.0,19.5433,19.5433,19.5374,19.5374,46200.0
2007-06-15 14:40:00,33.2,33.24,33.2,33.22,125400.0,19.5374,19.5609,19.5374,19.5492,125400.0
2007-06-15 14:50:00,33.22,33.27,33.21,33.27,136000.0,19.5492,19.5786,19.5433,19.5786,136000.0
2007-06-15 15:00:00,33.27,33.28,33.25,33.27,283000.0,19.5786,19.5845,19.5668,19.5786,283000.0
2007-06-15 15:10:00,33.28,33.32,33.21,33.3,199300.0,19.5845,19.608,19.5433,19.5962,199300.0
2007-06-15 15:20:00,33.3,33.37,33.28,33.37,219700.0,19.5962,19.6374,19.5845,19.6374,219700.0
2007-06-15 15:30:00,33.36,33.37,33.32,33.35,301400.0,19.6315,19.6374,19.608,19.6257,301400.0
2007-06-15 15:40:00,33.35,33.36,33.34,33.36,134600.0,19.6257,19.6315,19.6198,19.6315,134600.0
2007-06-15 15:50:00,33.35,33.43,33.33,33.4,472800.0,19.6257,19.6727,19.6139,19.6551,472800.0
2007-06-18 09:30:00,33.4,33.49,33.4,33.47,74600.0,19.6551,19.708,19.6551,19.6963,74600.0
2007-06-18 09:40:00,33.47,33.54,33.47,33.53,95300.0,19.6963,19.7375,19.6963,19.7316,95300.0
2007-06-18 09:50:00,33.53,33.71,33.53,33.68,131600.0,19.7316,19.8375,19.7316,19.8199,131600.0
2007-06-18 10:00:00,33.68,33.74,33.65,33.74,209700.0,19.8199,19.8552,19.8022,19.8552,209700.0
2007-06-18 10:10:00,33.74,33.76,33.7,33.73,208800.0,19.8552,19.8669,19.8316,19.8493,208800.0
2007-06-18 10:20:00,33.72,33.73,33.67,33.71,178000.0,19.8434,19.8493,19.814,19.8375,178000.0
2007-06-18 10:30:00,33.7,33.71,33.69,33.69,159800.0,19.8316,19.8375,19.8257,19.8257,159800.0
2007-06-18 10:40:00,33.7,33.81,33.69,33.8,169800.0,19.8316,19.8964,19.8257,19.8905,169800.0
2007-06-18 10:50:00,33.8,33.84,33.8,33.83,74300.0,19.8905,19.914,19.8905,19.9081,74300.0
2007-06-18 11:00:00,33.83,33.85,33.82,33.84,108800.0,19.9081,19.9199,19.9022,19.914,108800.0
2007-06-18 11:10:00,33.84,33.86,33.81,33.83,109700.0,19.914,19.9258,19.8964,19.9081,109700.0
2007-06-18 11:20:00,33.83,33.85,33.83,33.84,52000.0,19.9081,19.9199,19.9081,19.914,52000.0
2007-06-18 11:30:00,33.85,33.85,33.83,33.85,109400.0,19.9199,19.9199,19.9081,19.9199,109400.0
2007-06-18 11:40:00,33.84,33.88,33.84,33.87,65200.0,19.914,19.9376,19.914,19.9317,65200.0
2007-06-18 11:50:00,33.88,33.91,33.87,33.87,135600.0,19.9376,19.9552,19.9317,19.9317,135600.0
2007-06-18 12:00:00,33.88,33.89,33.87,33.89,108800.0,19.9376,19.9434,19.9317,19.9434,108800.0
2007-06-18 12:10:00,33.89,33.9,33.88,33.89,49200.0,19.9434,19.9493,19.9376,19.9434,49200.0
2007-06-18 12:20:00,33.88,33.9,33.88,33.89,160400.0,19.9376,19.9493,19.9376,19.9434,160400.0
2007-06-18 12:30:00,33.89,33.92,33.88,33.92,95200.0,19.9434,19.9611,19.9376,19.9611,95200.0
2007-06-18 12:40:00,33.91,33.93,33.91,33.93,72300.0,19.9552,19.967,19.9552,19.967,72300.0
2007-06-18 12:50:00,33.92,33.93,33.92,33.92,45200.0,19.9611,19.967,19.9611,19.9611,45200.0
2007-06-18 13:00:00,33.92,33.93,33.91,33.93,129900.0,19.9611,19.967,19.9552,19.967,129900.0
2007-06-18 13:10:00,33.92,33.98,33.92,33.97,67300.0,19.9611,19.9964,19.9611,19.9905,67300.0
2007-06-18 13:20:00,33.97,33.98,33.95,33.96,51400.0,19.9905,19.9964,19.9787,19.9846,51400.0
2007-06-18 13:30:00,33.97,33.98,33.96,33.98,57400.0,19.9905,19.9964,19.9846,19.9964,57400.0
2007-06-18 13:40:00,33.97,33.99,33.97,33.98,77400.0,19.9905,20.0023,19.9905,19.9964,77400.0
2007-06-18 13:50:00,33.98,33.99,33.97,33.99,65600.0,19.9964,20.0023,19.9905,20.0023,65600.0
2007-06-18 14:00:00,33.98,34.07,33.98,34.05,182800.0,19.9964,20.0494,19.9964,20.0376,182800.0
2007-06-18 14:10:00,34.05,34.06,34.03,34.05,58800.0,20.0376,20.0435,20.0258,20.0376,58800.0
2007-06-18 14:20:00,34.05,34.05,33.99,34.01,308700.0,20.0376,20.0376,20.0023,20.0141,308700.0
2007-06-18 14:30:00,34.02,34.07,34.01,34.06,71200.0,20.0199,20.0494,20.0141,20.0435,71200.0
2007-06-18 14:40:00,34.07,34.09,34.06,34.08,57400.0,20.0494,20.0611,20.0435,20.0552,57400.0
2007-06-18 14:50:00,34.08,34.08,34.07,34.07,74100.0,20.0552,20.0552,20.0494,20.0494,74100.0
2007-06-18 15:00:00,34.07,34.08,34.07,34.07,64300.0,20.0494,20.0552,20.0494,20.0494,64300.0
2007-06-18 15:10:00,34.08,34.08,34.06,34.06,144400.0,20.0552,20.0552,20.0435,20.0435,144400.0
2007-06-18 15:20:00,34.06,34.07,34.05,34.05,294200.0,20.0435,20.0494,20.0376,20.0376,294200.0
2007-06-18 15:30:00,34.05,34.06,34.0,34.0,444800.0,20.0376,20.0435,20.0082,20.0082,444800.0
2007-06-18 15:40:00,34.01,34.06,33.99,34.02,292000.0,20.0141,20.0435,20.0023,20.0199,292000.0
2007-06-18 15:50:00,34.02,34.05,33.97,34.03,236100.0,20.0199,20.0376,19.9905,20.0258,236100.0
2007-06-19 09:30:00,33.85,33.95,33.8,33.8,95300.0,19.9199,19.9787,19.8905,19.8905,95300.0
2007-06-19 09:40:00,33.8,33.81,33.63,33.72,180100.0,19.8905,19.8964,19.7904,19.8434,180100.0
2007-06-19 09:50:00,33.72,33.8,33.71,33.77,189600.0,19.8434,19.8905,19.8375,19.8728,189600.0
2007-06-19 10:00:00,33.78,33.82,33.72,33.78,127300.0,19.8787,19.9022,19.8434,19.8787,127300.0
2007-06-19 10:10:00,33.77,33.79,33.76,33.77,127200.0,19.8728,19.8846,19.8669,19.8728,127200.0
2007-06-19 10:20:00,33.78,33.81,33.77,33.79,84600.0,19.8787,19.8964,19.8728,19.8846,84600.0
2007-06-19 10:30:00,33.8,33.88,33.79,33.86,211000.0,19.8905,19.9376,19.8846,19.9258,211000.0
2007-06-19 10:40:00,33.86,33.89,33.8,33.86,75600.0,19.9258,19.9434,19.8905,19.9258,75600.0
2007-06-19 10:50:00,33.86,33.88,33.82,33.86,127700.0,19.9258,19.9376,19.9022,19.9258,127700.0
2007-06-19 11:00:00,33.87,33.89,33.8,33.83,60300.0,19.9317,19.9434,19.8905,19.9081,60300.0
2007-06-19 11:10:00,33.83,33.83,33.78,33.79,104300.0,19.9081,19.9081,19.8787,19.8846,104300.0
2007-06-19 11:20:00,33.79,33.79,33.77,33.78,71300.0,19.8846,19.8846,19.8728,19.8787,71300.0
2007-06-19 11:30:00,33.78,33.81,33.77,33.81,63900.0,19.8787,19.8964,19.8728,19.8964,63900.0
2007-06-19 11:40:00,33.8,33.82,33.79,33.81,38900.0,19.8905,19.9022,19.8846,19.8964,38900.0
2007-06-19 11:50:00,33.81,33.83,33.79,33.81,59800.0,19.8964,19.9081,19.8846,19.8964,59800.0
2007-06-19 12:00:00,33.81,33.84,33.8,33.84,118100.0,19.8964,19.914,19.8905,19.914,118100.0
2007-06-19 12:10:00,33.83,33.85,33.8,33.8,38700.0,19.9081,19.9199,19.8905,19.8905,38700.0
2007-06-19 12:20:00,33.8,33.8,33.77,33.79,35500.0,19.8905,19.8905,19.8728,19.8846,35500.0
2007-06-19 12:30:00,33.79,33.8,33.78,33.8,40200.0,19.8846,19.8905,19.8787,19.8905,40200.0
2007-06-19 12:40:00,33.79,33.8,33.79,33.79,60300.0,19.8846,19.8905,19.8846,19.8846,60300.0
2007-06-19 12:50:00,33.79,33.82,33.79,33.81,56000.0,19.8846,19.9022,19.8846,19.8964,56000.0
2007-06-19 13:00:00,33.81,33.81,33.79,33.79,36100.0,19.8964,19.8964,19.8846,19.8846,36100.0
2007-06-19 13:10:00,33.79,33.8,33.79,33.79,50000.0,19.8846,19.8905,19.8846,19.8846,50000.0
2007-06-19 13:20:00,33.8,33.82,33.79,33.8,98000.0,19.8905,19.9022,19.8846,19.8905,98000.0
2007-06-19 13:30:00,33.81,33.82,33.79,33.82,74200.0,19.8964,19.9022,19.8846,19.9022,74200.0
2007-06-19 13:40:00,33.81,33.82,33.8,33.82,49100.0,19.8964,19.9022,19.8905,19.9022,49100.0
2007-06-19 13:50:00,33.81,33.83,33.8,33.81,63100.0,19.8964,19.9081,19.8905,19.8964,63100.0
2007-06-19 14:00:00,33.81,33.82,33.78,33.79,110500.0,19.8964,19.9022,19.8787,19.8846,110500.0
2007-06-19 14:10:00,33.79,33.79,33.76,33.77,163400.0,19.8846,19.8846,19.8669,19.8728,163400.0
2007-06-19 14:20:00,33.77,33.8,33.77,33.78,50200.0,19.8728,19.8905,19.8728,19.8787,50200.0
2007-06-19 14:30:00,33.77,33.79,33.74,33.79,180800.0,19.8728,19.8846,19.8552,19.8846,180800.0
2007-06-19 14:40:00,33.78,33.82,33.77,33.81,427100.0,19.8787,19.9022,19.8728,19.8964,427100.0
2007-06-19 14:50:00,33.8,33.82,33.78,33.79,51400.0,19.8905,19.9022,19.8787,19.8846,51400.0
2007-06-19 15:00:00,33.79,33.84,33.78,33.84,88600.0,19.8846,19.914,19.8787,19.914,88600.0
2007-06-19 15:10:00,33.83,33.84,33.82,33.82,43000.0,19.9081,19.914,19.9022,19.9022,43000.0
2007-06-19 15:20:00,33.82,33.83,33.77,33.83,84100.0,19.9022,19.9081,19.8728,19.9081,84100.0
2007-06-19 15:30:00,33.83,33.87,33.82,33.86,98100.0,19.9081,19.9317,19.9022,19.9258,98100.0
2007-06-19 15:40:00,33.86,33.96,33.86,33.92,97900.0,19.9258,19.9846,19.9258,19.9611,97900.0
2007-06-19 15:50:00,33.91,33.92,33.85,33.9,113400.0,19.9552,19.9611,19.9199,19.9493,113400.0
2007-06-20 09:30:00,33.96,34.0,33.55,33.86,131700.0,19.9846,20.0082,19.7434,19.9258,131700.0
2007-06-20 09:40:00,33.87,33.9,33.82,33.82,113800.0,19.9317,19.9493,19.9022,19.9022,113800.0
2007-06-20 09:50:00,33.82,33.88,33.82,33.86,137600.0,19.9022,19.9376,19.9022,19.9258,137600.0
2007-06-20 10:00:00,33.86,33.91,33.84,33.89,88900.0,19.9258,19.9552,19.914,19.9434,88900.0
2007-06-20 10:10:00,33.89,34.01,33.89,34.01,95900.0,19.9434,20.0141,19.9434,20.0141,95900.0
2007-06-20 10:20:00,34.0,34.06,34.0,34.05,43400.0,20.0082,20.0435,20.0082,20.0376,43400.0
2007-06-20 10:30:00,34.06,34.1,34.02,34.05,97800.0,20.0435,20.067,20.0199,20.0376,97800.0
2007-06-20 10:40:00,34.05,34.08,34.04,34.06,53600.0,20.0376,20.0552,20.0317,20.0435,53600.0
2007-06-20 10:50:00,34.06,34.08,34.05,34.07,78000.0,20.0435,20.0552,20.0376,20.0494,78000.0
2007-06-20 11:00:00,34.08,34.08,34.05,34.07,50800.0,20.0552,20.0552,20.0376,20.0494,50800.0
2007-06-20 11:10:00,34.06,34.07,34.0,34.0,146000.0,20.0435,20.0494,20.0082,20.0082,146000.0
2007-06-20 11:20:00,34.0,34.05,33.99,34.03,64700.0,20.0082,20.0376,20.0023,20.0258,64700.0
2007-06-20 11:30:00,34.03,34.04,33.99,34.0,103500.0,20.0258,20.0317,20.0023,20.0082,103500.0
2007-06-20 11:40:00,34.0,34.01,33.99,34.01,32500.0,20.0082,20.0141,20.0023,20.0141,32500.0
2007-06-20 11:50:00,34.0,34.04,33.99,34.02,79800.0,20.0082,20.0317,20.0023,20.0199,79800.0
2007-06-20 12:00:00,34.01,34.03,33.99,34.02,154300.0,20.0141,20.0258,20.0023,20.0199,154300.0
2007-06-20 12:10:00,34.01,34.04,34.0,34.01,19900.0,20.0141,20.0317,20.0082,20.0141,19900.0
2007-06-20 12:20:00,34.01,34.01,34.0,34.0,33100.0,20.0141,20.0141,20.0082,20.0082,33100.0
2007-06-20 12:30:00,34.01,34.02,34.0,34.01,68000.0,20.0141,20.0199,20.0082,20.0141,68000.0
2007-06-20 12:40:00,34.01,34.01,34.0,34.0,26500.0,20.0141,20.0141,20.0082,20.0082,26500.0
2007-06-20 12:50:00,34.0,34.01,34.0,34.01,30000.0,20.0082,20.0141,20.0082,20.0141,30000.0
2007-06-20 13:00:00,34.0,34.01,34.0,34.0,79100.0,20.0082,20.0141,20.0082,20.0082,79100.0
2007-06-20 13:10:00,34.0,34.01,33.98,33.99,314300.0,20.0082,20.0141,19.9964,20.0023,314300.0
2007-06-20 13:20:00,33.99,34.0,33.98,34.0,75000.0,20.0023,20.0082,19.9964,20.0082,75000.0
2007-06-20 13:30:00,34.0,34.02,33.99,34.0,58400.0,20.0082,20.0199,20.0023,20.0082,58400.0
2007-06-20 13:40:00,34.0,34.01,33.99,33.99,174400.0,20.0082,20.0141,20.0023,20.0023,174400.0
2007-06-20 13:50:00,33.99,34.01,33.98,34.0,106400.0,20.0023,20.0141,19.9964,20.0082,106400.0
2007-06-20 14:00:00,34.0,34.0,33.98,34.0,167000.0,20.0082,20.0082,19.9964,20.0082,167000.0
2007-06-20 14:10:00,33.99,34.0,33.98,33.98,90800.0,20.0023,20.0082,19.9964,19.9964,90800.0
2007-06-20 14:20:00,33.98,34.0,33.97,33.99,386200.0,19.9964,20.0082,19.9905,20.0023,386200.0
2007-06-20 14:30:00,33.99,34.0,33.98,33.98,654200.0,20.0023,20.0082,19.9964,19.9964,654200.0
2007-06-20 14:40:00,33.98,34.0,33.97,33.97,165000.0,19.9964,20.0082,19.9905,19.9905,165000.0
2007-06-20 14:50:00,33.97,33.98,33.87,33.9,109000.0,19.9905,19.9964,19.9317,19.9493,109000.0
2007-06-20 15:00:00,33.89,33.91,33.87,33.9,228100.0,19.9434,19.9552,19.9317,19.9493,228100.0
2007-06-20 15:10:00,33.9,33.92,33.88,33.9,145100.0,19.9493,19.9611,19.9376,19.9493,145100.0
2007-06-20 15:20:00,33.91,33.92,33.9,33.91,97900.0,19.9552,19.9611,19.9493,19.9552,97900.0
2007-06-20 15:30:00,33.91,33.92,33.84,33.86,231900.0,19.9552,19.9611,19.914,19.9258,231900.0
2007-06-20 15:40:00,33.85,33.9,33.84,33.87,174200.0,19.9199,19.9493,19.914,19.9317,174200.0
2007-06-20 15:50:00,33.87,33.88,33.77,33.77,252000.0,19.9317,19.9376,19.8728,19.8728,252000.0
2007-06-21 09:30:00,33.65,33.65,33.55,33.62,125900.0,19.8022,19.8022,19.7434,19.7845,125900.0
2007-06-21 09:40:00,33.62,33.64,33.53,33.54,294800.0,19.7845,19.7963,19.7316,19.7375,294800.0
2007-06-21 09:50:00,33.54,33.59,33.51,33.54,170200.0,19.7375,19.7669,19.7198,19.7375,170200.0
2007-06-21 10:00:00,33.54,33.57,33.5,33.56,175400.0,19.7375,19.7551,19.7139,19.7492,175400.0
2007-06-21 10:10:00,33.57,33.65,33.56,33.65,105800.0,19.7551,19.8022,19.7492,19.8022,105800.0
2007-06-21 10:20:00,33.65,33.7,33.59,33.62,79400.0,19.8022,19.8316,19.7669,19.7845,79400.0
2007-06-21 10:30:00,33.63,33.65,33.6,33.62,65700.0,19.7904,19.8022,19.7728,19.7845,65700.0
2007-06-21 10:40:00,33.62,33.64,33.59,33.6,125500.0,19.7845,19.7963,19.7669,19.7728,125500.0
2007-06-21 10:50:00,33.61,33.63,33.6,33.6,50400.0,19.7787,19.7904,19.7728,19.7728,50400.0
2007-06-21 11:00:00,33.6,33.62,33.59,33.6,88500.0,19.7728,19.7845,19.7669,19.7728,88500.0
2007-06-21 11:10:00,33.6,33.62,33.6,33.6,98100.0,19.7728,19.7845,19.7728,19.7728,98100.0
2007-06-21 11:20:00,33.61,33.62,33.6,33.61,58600.0,19.7787,19.7845,19.7728,19.7787,58600.0
2007-06-21 11:30:00,33.61,33.62,33.59,33.6,159000.0,19.7787,19.7845,19.7669,19.7728,159000.0
2007-06-21 11:40:00,33.6,33.63,33.6,33.63,42100.0,19.7728,19.7904,19.7728,19.7904,42100.0
2007-06-21 11:50:00,33.62,33.62,33.6,33.61,154900.0,19.7845,19.7845,19.7728,19.7787,154900.0
2007-06-21 12:00:00,33.62,33.68,33.61,33.61,74800.0,19.7845,19.8199,19.7787,19.7787,74800.0
2007-06-21 12:10:00,33.62,33.66,33.6,33.64,74700.0,19.7845,19.8081,19.7728,19.7963,74700.0
2007-06-21 12:20:00,33.63,33.64,33.6,33.64,1062500.0,19.7904,19.7963,19.7728,19.7963,1062500.0
2007-06-21 12:30:00,33.63,33.65,33.61,33.64,107600.0,19.7904,19.8022,19.7787,19.7963,107600.0
2007-06-21 12:40:00,33.65,33.66,33.6,33.65,126200.0,19.8022,19.8081,19.7728,19.8022,126200.0
2007-06-21 12:50:00,33.65,33.66,33.62,33.62,87100.0,19.8022,19.8081,19.7845,19.7845,87100.0
2007-06-21 13:00:00,33.62,33.65,33.62,33.64,112200.0,19.7845,19.8022,19.7845,19.7963,112200.0
2007-06-21 13:10:00,33.65,33.65,33.63,33.64,43900.0,19.8022,19.8022,19.7904,19.7963,43900.0
2007-06-21 13:20:00,33.65,33.66,33.63,33.65,43800.0,19.8022,19.8081,19.7904,19.8022,43800.0
2007-06-21 13:30:00,33.65,33.69,33.64,33.68,52900.0,19.8022,19.8257,19.7963,19.8199,52900.0
2007-06-21 13:40:00,33.69,33.77,33.68,33.73,82900.0,19.8257,19.8728,19.8199,19.8493,82900.0
2007-06-21 13:50:00,33.74,33.76,33.72,33.74,33100.0,19.8552,19.8669,19.8434,19.8552,33100.0
2007-06-21 14:00:00,33.75,33.85,33.72,33.82,82500.0,19.8611,19.9199,19.8434,19.9022,82500.0
2007-06-21 14:10:00,33.81,33.92,33.81,33.92,65000.0,19.8964,19.9611,19.8964,19.9611,65000.0
2007-06-21 14:20:00,33.92,33.93,33.81,33.81,45900.0,19.9611,19.967,19.8964,19.8964,45900.0
2007-06-21 14:30:00,33.81,33.82,33.75,33.75,106500.0,19.8964,19.9022,19.8611,19.8611,106500.0
2007-06-21 14:40:00,33.75,33.76,33.74,33.75,78500.0,19.8611,19.8669,19.8552,19.8611,78500.0
2007-06-21 14:50:00,33.75,33.79,33.73,33.77,90200.0,19.8611,19.8846,19.8493,19.8728,90200.0
2007-06-21 15:00:00,33.77,33.8,33.72,33.76,78700.0,19.8728,19.8905,19.8434,19.8669,78700.0
2007-06-21 15:10:00,33.77,33.77,33.67,33.69,75700.0,19.8728,19.8728,19.814,19.8257,75700.0
2007-06-21 15:20:00,33.69,33.72,33.68,33.71,37700.0,19.8257,19.8434,19.8199,19.8375,37700.0
2007-06-21 15:30:00,33.71,33.74,33.68,33.69,59000.0,19.8375,19.8552,19.8199,19.8257,59000.0
2007-06-21 15:40:00,33.68,33.72,33.68,33.71,65600.0,19.8199,19.8434,19.8199,19.8375,65600.0
2007-06-21 15:50:00,33.7,33.77,33.69,33.75,111600.0,19.8316,19.8728,19.8257,19.8611,111600.0
2007-06-22 09:30:00,33.6,33.69,33.5,33.69,145300.0,19.7728,19.8257,19.7139,19.8257,145300.0
2007-06-22 09:40:00,33.7,33.7,33.54,33.57,31900.0,19.8316,19.8316,19.7375,19.7551,31900.0
2007-06-22 09:50:00,33.57,33.66,33.57,33.62,83900.0,19.7551,19.8081,19.7551,19.7845,83900.0
2007-06-22 10:00:00,33.61,33.65,33.55,33.65,246900.0,19.7787,19.8022,19.7434,19.8022,246900.0
2007-06-22 10:10:00,33.65,33.75,33.63,33.74,65700.0,19.8022,19.8611,19.7904,19.8552,65700.0
2007-06-22 10:20:00,33.74,33.85,33.72,33.73,99100.0,19.8552,19.9199,19.8434,19.8493,99100.0
2007-06-22 10:30:00,33.73,33.82,33.72,33.75,74100.0,19.8493,19.9022,19.8434,19.8611,74100.0
2007-06-22 10:40:00,33.76,33.77,33.73,33.73,85000.0,19.8669,19.8728,19.8493,19.8493,85000.0
2007-06-22 10:50:00,33.73,33.73,33.68,33.7,57800.0,19.8493,19.8493,19.8199,19.8316,57800.0
2007-06-22 11:00:00,33.7,33.71,33.69,33.7,124000.0,19.8316,19.8375,19.8257,19.8316,124000.0
2007-06-22 11:10:00,33.71,33.74,33.7,33.72,29700.0,19.8375,19.8552,19.8316,19.8434,29700.0
2007-06-22 11:20:00,33.72,33.76,33.7,33.75,87900.0,19.8434,19.8669,19.8316,19.8611,87900.0
2007-06-22 11:30:00,33.76,33.82,33.75,33.81,59100.0,19.8669,19.9022,19.8611,19.8964,59100.0
2007-06-22 11:40:00,33.81,33.82,33.78,33.81,43100.0,19.8964,19.9022,19.8787,19.8964,43100.0
2007-06-22 11:50:00,33.81,33.81,33.72,33.77,34500.0,19.8964,19.8964,19.8434,19.8728,34500.0
2007-06-22 12:00:00,33.77,33.77,33.7,33.72,21300.0,19.8728,19.8728,19.8316,19.8434,21300.0
2007-06-22 12:10:00,33.71,33.77,33.65,33.66,111500.0,19.8375,19.8728,19.8022,19.8081,111500.0
2007-06-22 12:20:00,33.67,33.69,33.62,33.65,125400.0,19.814,19.8257,19.7845,19.8022,125400.0
2007-06-22 12:30:00,33.65,33.67,33.56,33.65,79000.0,19.8022,19.814,19.7492,19.8022,79000.0
2007-06-22 12:40:00,33.65,33.67,33.6,33.62,56600.0,19.8022,19.814,19.7728,19.7845,56600.0
2007-06-22 12:50:00,33.62,33.65,33.6,33.62,39200.0,19.7845,19.8022,19.7728,19.7845,39200.0
2007-06-22 13:00:00,33.62,33.64,33.6,33.61,128300.0,19.7845,19.7963,19.7728,19.7787,128300.0
2007-06-22 13:10:00,33.61,33.69,33.61,33.65,93300.0,19.7787,19.8257,19.7787,19.8022,93300.0
2007-06-22 13:20:00,33.65,33.72,33.64,33.7,101400.0,19.8022,19.8434,19.7963,19.8316,101400.0
2007-06-22 13:30:00,33.71,33.74,33.69,33.74,42700.0,19.8375,19.8552,19.8257,19.8552,42700.0
2007-06-22 13:40:00,33.75,33.78,33.73,33.74,53000.0,19.8611,19.8787,19.8493,19.8552,53000.0
2007-06-22 13:50:00,33.74,33.75,33.7,33.71,49800.0,19.8552,19.8611,19.8316,19.8375,49800.0
2007-06-22 14:00:00,33.72,33.74,33.7,33.7,238400.0,19.8434,19.8552,19.8316,19.8316,238400.0
2007-06-22 14:10:00,33.71,33.75,33.7,33.71,103200.0,19.8375,19.8611,19.8316,19.8375,103200.0
2007-06-22 14:20:00,33.71,33.76,33.69,33.76,114800.0,19.8375,19.8669,19.8257,19.8669,114800.0
2007-06-22 14:30:00,33.76,33.79,33.68,33.76,87800.0,19.8669,19.8846,19.8199,19.8669,87800.0
2007-06-22 14:40:00,33.76,33.8,33.74,33.78,71100.0,19.8669,19.8905,19.8552,19.8787,71100.0
2007-06-22 14:50:00,33.77,33.8,33.77,33.8,47700.0,19.8728,19.8905,19.8728,19.8905,47700.0
2007-06-22 15:00:00,33.8,33.86,33.8,33.83,121400.0,19.8905,19.9258,19.8905,19.9081,121400.0
2007-06-22 15:10:00,33.83,33.9,33.82,33.9,138600.0,19.9081,19.9493,19.9022,19.9493,138600.0
2007-06-22 15:20:00,33.9,33.93,33.83,33.83,146200.0,19.9493,19.967,19.9081,19.9081,146200.0
2007-06-22 15:30:00,33.83,33.87,33.72,33.75,171700.0,19.9081,19.9317,19.8434,19.8611,171700.0
2007-06-22 15:40:00,33.76,33.76,33.64,33.7,332300.0,19.8669,19.8669,19.7963,19.8316,332300.0
2007-06-22 15:50:00,33.7,33.85,33.66,33.73,379000.0,19.8316,19.9199,19.8081,19.8493,379000.0
2007-06-25 09:30:00,33.66,33.75,33.56,33.71,91200.0,19.8081,19.8611,19.7492,19.8375,91200.0
2007-06-25 09:40:00,33.72,33.73,33.63,33.65,91200.0,19.8434,19.8493,19.7904,19.8022,91200.0
2007-06-25 09:50:00,33.65,33.67,33.62,33.66,48800.0,19.8022,19.814,19.7845,19.8081,48800.0
2007-06-25 10:00:00,33.66,33.74,33.66,33.68,55800.0,19.8081,19.8552,19.8081,19.8199,55800.0
2007-06-25 10:10:00,33.68,33.85,33.66,33.84,89900.0,19.8199,19.9199,19.8081,19.914,89900.0
2007-06-25 10:20:00,33.85,33.9,33.78,33.8,67300.0,19.9199,19.9493,19.8787,19.8905,67300.0
2007-06-25 10:30:00,33.8,33.81,33.64,33.65,81500.0,19.8905,19.8964,19.7963,19.8022,81500.0
2007-06-25 10:40:00,33.65,33.66,33.56,33.57,101200.0,19.8022,19.8081,19.7492,19.7551,101200.0
2007-06-25 10:50:00,33.57,33.59,33.56,33.59,121100.0,19.7551,19.7669,19.7492,19.7669,121100.0
2007-06-25 11:00:00,33.59,33.66,33.59,33.63,248000.0,19.7669,19.8081,19.7669,19.7904,248000.0
2007-06-25 11:10:00,33.64,33.64,33.62,33.63,146600.0,19.7963,19.7963,19.7845,19.7904,146600.0
2007-06-25 11:20:00,33.63,33.64,33.59,33.62,88600.0,19.7904,19.7963,19.7669,19.7845,88600.0
2007-06-25 11:30:00,33.63,33.64,33.59,33.59,174500.0,19.7904,19.7963,19.7669,19.7669,174500.0
2007-06-25 11:40:00,33.6,33.6,33.58,33.6,177800.0,19.7728,19.7728,19.761,19.7728,177800.0
2007-06-25 11:50:00,33.6,33.65,33.59,33.6,101900.0,19.7728,19.8022,19.7669,19.7728,101900.0
2007-06-25 12:00:00,33.6,33.63,33.59,33.61,83300.0,19.7728,19.7904,19.7669,19.7787,83300.0
2007-06-25 12:10:00,33.61,33.65,33.61,33.65,69600.0,19.7787,19.8022,19.7787,19.8022,69600.0
2007-06-25 12:20:00,33.65,33.65,33.61,33.61,67900.0,19.8022,19.8022,19.7787,19.7787,67900.0
2007-06-25 12:30:00,33.61,33.64,33.61,33.63,72200.0,19.7787,19.7963,19.7787,19.7904,72200.0
2007-06-25 12:40:00,33.63,33.64,33.62,33.62,39200.0,19.7904,19.7963,19.7845,19.7845,39200.0
2007-06-25 12:50:00,33.62,33.63,33.62,33.62,139200.0,19.7845,19.7904,19.7845,19.7845,139200.0
2007-06-25 13:00:00,33.62,33.63,33.61,33.61,45300.0,19.7845,19.7904,19.7787,19.7787,45300.0
2007-06-25 13:10:00,33.61,33.61,33.6,33.6,24600.0,19.7787,19.7787,19.7728,19.7728,24600.0
2007-06-25 13:20:00,33.6,33.65,33.6,33.63,111900.0,19.7728,19.8022,19.7728,19.7904,111900.0
2007-06-25 13:30:00,33.63,33.7,33.63,33.69,57400.0,19.7904,19.8316,19.7904,19.8257,57400.0
2007-06-25 13:40:00,33.69,33.7,33.67,33.68,31400.0,19.8257,19.8316,19.814,19.8199,31400.0
2007-06-25 13:50:00,33.68,33.7,33.64,33.66,102600.0,19.8199,19.8316,19.7963,19.8081,102600.0
2007-06-25 14:00:00,33.66,33.67,33.65,33.65,50700.0,19.8081,19.814,19.8022,19.8022,50700.0
2007-06-25 14:10:00,33.65,33.66,33.65,33.65,121700.0,19.8022,19.8081,19.8022,19.8022,121700.0
2007-06-25 14:20:00,33.65,33.68,33.65,33.66,63600.0,19.8022,19.8199,19.8022,19.8081,63600.0
2007-06-25 14:30:00,33.66,33.66,33.52,33.53,387300.0,19.8081,19.8081,19.7257,19.7316,387300.0
2007-06-25 14:40:00,33.53,33.57,33.37,33.37,120000.0,19.7316,19.7551,19.6374,19.6374,120000.0
2007-06-25 14:50:00,33.37,33.63,33.33,33.34,60100.0,19.6374,19.7904,19.6139,19.6198,60100.0
2007-06-25 15:00:00,33.34,33.35,33.25,33.28,119000.0,19.6198,19.6257,19.5668,19.5845,119000.0
2007-06-25 15:10:00,33.28,33.36,33.26,33.26,84900.0,19.5845,19.6315,19.5727,19.5727,84900.0
2007-06-25 15:20:00,33.27,33.38,33.27,33.32,91700.0,19.5786,19.6433,19.5786,19.608,91700.0
2007-06-25 15:30:00,33.33,33.5,33.32,33.49,97800.0,19.6139,19.7139,19.608,19.708,97800.0
2007-06-25 15:40:00,33.49,33.5,33.38,33.43,192900.0,19.708,19.7139,19.6433,19.6727,192900.0
2007-06-25 15:50:00,33.43,33.46,33.37,33.41,134000.0,19.6727,19.6904,19.6374,19.661,134000.0
2007-06-26 09:30:00,33.67,33.69,33.47,33.5,102600.0,19.814,19.8257,19.6963,19.7139,102600.0
2007-06-26 09:40:00,33.5,33.64,33.48,33.6,110100.0,19.7139,19.7963,19.7022,19.7728,110100.0
2007-06-26 09:50:00,33.6,33.6,33.5,33.52,67600.0,19.7728,19.7728,19.7139,19.7257,67600.0
2007-06-26 10:00:00,33.51,33.56,33.41,33.44,180300.0,19.7198,19.7492,19.661,19.6786,180300.0
2007-06-26 10:10:00,33.44,33.47,33.42,33.44,63200.0,19.6786,19.6963,19.6669,19.6786,63200.0
2007-06-26 10:20:00,33.44,33.47,33.43,33.43,125800.0,19.6786,19.6963,19.6727,19.6727,125800.0
2007-06-26 10:30:00,33.43,33.44,33.42,33.42,55400.0,19.6727,19.6786,19.6669,19.6669,55400.0
2007-06-26 10:40:00,33.43,33.44,33.41,33.41,158700.0,19.6727,19.6786,19.661,19.661,158700.0
2007-06-26 10:50:00,33.41,33.42,33.39,33.41,123600.0,19.661,19.6669,19.6492,19.661,123600.0
2007-06-26 11:00:00,33.4,33.41,33.38,33.4,62000.0,19.6551,19.661,19.6433,19.6551,62000.0
2007-06-26 11:10:00,33.4,33.44,33.39,33.4,72800.0,19.6551,19.6786,19.6492,19.6551,72800.0
2007-06-26 11:20:00,33.41,33.41,33.39,33.39,32200.0,19.661,19.661,19.6492,19.6492,32200.0
2007-06-26 11:30:00,33.39,33.4,33.39,33.4,44800.0,19.6492,19.6551,19.6492,19.6551,44800.0
2007-06-26 11:40:00,33.4,33.43,33.39,33.42,109000.0,19.6551,19.6727,19.6492,19.6669,109000.0
2007-06-26 11:50:00,33.41,33.42,33.41,33.42,35300.0,19.661,19.6669,19.661,19.6669,35300.0
2007-06-26 12:00:00,33.42,33.43,33.41,33.41,132200.0,19.6669,19.6727,19.661,19.661,132200.0
2007-06-26 12:10:00,33.41,33.42,33.41,33.41,188400.0,19.661,19.6669,19.661,19.661,188400.0
2007-06-26 12:20:00,33.41,33.42,33.41,33.41,36600.0,19.661,19.6669,19.661,19.661,36600.0
2007-06-26 12:30:00,33.41,33.42,33.41,33.42,36300.0,19.661,19.6669,19.661,19.6669,36300.0
2007-06-26 12:40:00,33.41,33.42,33.41,33.41,65900.0,19.661,19.6669,19.661,19.661,65900.0
2007-06-26 12:50:00,33.41,33.42,33.4,33.4,69900.0,19.661,19.6669,19.6551,19.6551,69900.0
2007-06-26 13:00:00,33.4,33.41,33.39,33.4,128900.0,19.6551,19.661,19.6492,19.6551,128900.0
2007-06-26 13:10:00,33.4,33.41,33.4,33.4,85100.0,19.6551,19.661,19.6551,19.6551,85100.0
2007-06-26 13:20:00,33.4,33.41,33.39,33.4,89300.0,19.6551,19.661,19.6492,19.6551,89300.0
2007-06-26 13:30:00,33.39,33.4,33.38,33.39,201600.0,19.6492,19.6551,19.6433,19.6492,201600.0
2007-06-26 13:40:00,33.38,33.39,33.38,33.39,150400.0,19.6433,19.6492,19.6433,19.6492,150400.0
2007-06-26 13:50:00,33.38,33.39,33.38,33.39,55900.0,19.6433,19.6492,19.6433,19.6492,55900.0
2007-06-26 14:00:00,33.39,33.42,33.38,33.4,109000.0,19.6492,19.6669,19.6433,19.6551,109000.0
2007-06-26 14:10:00,33.4,33.41,33.38,33.38,83800.0,19.6551,19.661,19.6433,19.6433,83800.0
2007-06-26 14:20:00,33.39,33.4,33.37,33.4,225900.0,19.6492,19.6551,19.6374,19.6551,225900.0
2007-06-26 14:30:00,33.41,33.41,33.38,33.38,191700.0,19.661,19.661,19.6433,19.6433,191700.0
2007-06-26 14:40:00,33.38,33.4,33.37,33.38,129500.0,19.6433,19.6551,19.6374,19.6433,129500.0
2007-06-26 14:50:00,33.38,33.39,33.29,33.3,71000.0,19.6433,19.6492,19.5904,19.5962,71000.0
2007-06-26 15:00:00,33.3,33.3,33.22,33.23,122700.0,19.5962,19.5962,19.5492,19.555,122700.0
2007-06-26 15:10:00,33.23,33.28,33.2,33.22,147600.0,19.555,19.5845,19.5374,19.5492,147600.0
2007-06-26 15:20:00,33.22,33.22,33.13,33.16,148800.0,19.5492,19.5492,19.4962,19.5139,148800.0
2007-06-26 15:30:00,33.16,33.23,33.13,33.22,166600.0,19.5139,19.555,19.4962,19.5492,166600.0
2007-06-26 15:40:00,33.22,33.25,33.19,33.25,133800.0,19.5492,19.5668,19.5315,19.5668,133800.0
2007-06-26 15:50:00,33.24,33.26,33.16,33.16,214400.0,19.5609,19.5727,19.5139,19.5139,214400.0
2007-06-27 09:30:00,32.89,32.96,32.73,32.88,87400.0,19.355,19.3962,19.2608,19.3491,87400.0
2007-06-27 09:40:00,32.92,32.97,32.88,32.97,79700.0,19.3726,19.402,19.3491,19.402,79700.0
2007-06-27 09:50:00,32.97,32.98,32.76,32.76,86200.0,19.402,19.4079,19.2785,19.2785,86200.0
2007-06-27 10:00:00,32.76,32.84,32.71,32.84,72100.0,19.2785,19.3255,19.249,19.3255,72100.0
2007-06-27 10:10:00,32.84,32.95,32.81,32.9,136300.0,19.3255,19.3903,19.3079,19.3608,136300.0
2007-06-27 10:20:00,32.9,32.95,32.85,32.91,100300.0,19.3608,19.3903,19.3314,19.3667,100300.0
2007-06-27 10:30:00,32.91,32.93,32.88,32.89,111400.0,19.3667,19.3785,19.3491,19.355,111400.0
2007-06-27 10:40:00,32.89,32.89,32.72,32.73,98800.0,19.355,19.355,19.2549,19.2608,98800.0
2007-06-27 10:50:00,32.73,32.75,32.7,32.73,76500.0,19.2608,19.2726,19.2432,19.2608,76500.0
2007-06-27 11:00:00,32.73,32.74,32.65,32.7,110800.0,19.2608,19.2667,19.2137,19.2432,110800.0
2007-06-27 11:10:00,32.7,32.79,32.69,32.78,91200.0,19.2432,19.2961,19.2373,19.2902,91200.0
2007-06-27 11:20:00,32.78,32.8,32.72,32.72,346700.0,19.2902,19.302,19.2549,19.2549,346700.0
2007-06-27 11:30:00,32.73,32.76,32.7,32.75,85200.0,19.2608,19.2785,19.2432,19.2726,85200.0
2007-06-27 11:40:00,32.75,32.8,32.73,32.79,81600.0,19.2726,19.302,19.2608,19.2961,81600.0
2007-06-27 11:50:00,32.79,32.89,32.79,32.85,61900.0,19.2961,19.355,19.2961,19.3314,61900.0
2007-06-27 12:00:00,32.86,32.9,32.83,32.84,77500.0,19.3373,19.3608,19.3197,19.3255,77500.0
2007-06-27 12:10:00,32.85,32.85,32.76,32.76,52500.0,19.3314,19.3314,19.2785,19.2785,52500.0
2007-06-27 12:20:00,32.77,32.8,32.76,32.8,55000.0,19.2843,19.302,19.2785,19.302,55000.0
2007-06-27 12:30:00,32.79,32.83,32.78,32.82,57700.0,19.2961,19.3197,19.2902,19.3138,57700.0
2007-06-27 12:40:00,32.82,32.83,32.77,32.78,62000.0,19.3138,19.3197,19.2843,19.2902,62000.0
2007-06-27 12:50:00,32.78,32.8,32.76,32.77,55500.0,19.2902,19.302,19.2785,19.2843,55500.0
2007-06-27 13:00:00,32.77,32.82,32.76,32.79,128900.0,19.2843,19.3138,19.2785,19.2961,128900.0
2007-06-27 13:10:00,32.79,32.81,32.75,32.77,72100.0,19.2961,19.3079,19.2726,19.2843,72100.0
2007-06-27 13:20:00,32.78,32.8,32.77,32.8,74500.0,19.2902,19.302,19.2843,19.302,74500.0
2007-06-27 13:30:00,32.79,32.87,32.75,32.86,191300.0,19.2961,19.3432,19.2726,19.3373,191300.0
2007-06-27 13:40:00,32.87,32.89,32.79,32.89,55100.0,19.3432,19.355,19.2961,19.355,55100.0
2007-06-27 13:50:00,32.89,32.96,32.88,32.95,88400.0,19.355,19.3962,19.3491,19.3903,88400.0
2007-06-27 14:00:00,32.95,33.01,32.95,33.01,66300.0,19.3903,19.4256,19.3903,19.4256,66300.0
2007-06-27 14:10:00,33.01,33.05,32.99,33.01,82000.0,19.4256,19.4491,19.4138,19.4256,82000.0
2007-06-27 14:20:00,33.02,33.14,33.01,33.12,48400.0,19.4315,19.5021,19.4256,19.4903,48400.0
2007-06-27 14:30:00,33.12,33.15,33.08,33.15,71800.0,19.4903,19.508,19.4668,19.508,71800.0
2007-06-27 14:40:00,33.15,33.16,33.1,33.12,56200.0,19.508,19.5139,19.4785,19.4903,56200.0
2007-06-27 14:50:00,33.14,33.16,33.08,33.09,57400.0,19.5021,19.5139,19.4668,19.4727,57400.0
2007-06-27 15:00:00,33.09,33.11,33.05,33.05,68400.0,19.4727,19.4844,19.4491,19.4491,68400.0
2007-06-27 15:10:00,33.05,33.05,32.99,33.01,49500.0,19.4491,19.4491,19.4138,19.4256,49500.0
2007-06-27 15:20:00,33.01,33.06,33.01,33.04,60300.0,19.4256,19.455,19.4256,19.4432,60300.0
2007-06-27 15:30:00,33.05,33.07,33.03,33.06,39300.0,19.4491,19.4609,19.4373,19.455,39300.0
2007-06-27 15:40:00,33.05,33.08,33.05,33.06,167500.0,19.4491,19.4668,19.4491,19.455,167500.0
2007-06-27 15:50:00,33.06,33.13,33.06,33.13,149600.0,19.455,19.4962,19.455,19.4962,149600.0
2007-06-28 09:30:00,33.01,33.2,32.92,33.14,47200.0,19.4256,19.5374,19.3726,19.5021,47200.0
2007-06-28 09:40:00,33.14,33.15,33.04,33.05,32100.0,19.5021,19.508,19.4432,19.4491,32100.0
2007-06-28 09:50:00,33.05,33.15,33.02,33.14,29800.0,19.4491,19.508,19.4315,19.5021,29800.0
2007-06-28 10:00:00,33.14,33.25,33.11,33.24,44300.0,19.5021,19.5668,19.4844,19.5609,44300.0
2007-06-28 10:10:00,33.23,33.26,33.18,33.22,66800.0,19.555,19.5727,19.5256,19.5492,66800.0
2007-06-28 10:20:00,33.22,33.26,33.06,33.14,57300.0,19.5492,19.5727,19.455,19.5021,57300.0
2007-06-28 10:30:00,33.14,33.19,33.11,33.15,55800.0,19.5021,19.5315,19.4844,19.508,55800.0
2007-06-28 10:40:00,33.15,33.2,33.13,33.2,38800.0,19.508,19.5374,19.4962,19.5374,38800.0
2007-06-28 10:50:00,33.2,33.2,33.11,33.14,29900.0,19.5374,19.5374,19.4844,19.5021,29900.0
2007-06-28 11:00:00,33.14,33.15,33.1,33.1,15700.0,19.5021,19.508,19.4785,19.4785,15700.0
2007-06-28 11:10:00,33.1,33.16,33.08,33.15,34800.0,19.4785,19.5139,19.4668,19.508,34800.0
2007-06-28 11:20:00,33.15,33.2,33.14,33.15,35000.0,19.508,19.5374,19.5021,19.508,35000.0
2007-06-28 11:30:00,33.15,33.21,33.11,33.17,63100.0,19.508,19.5433,19.4844,19.5197,63100.0
2007-06-28 11:40:00,33.17,33.19,33.17,33.18,12600.0,19.5197,19.5315,19.5197,19.5256,12600.0
2007-06-28 11:50:00,33.19,33.2,33.16,33.19,27200.0,19.5315,19.5374,19.5139,19.5315,27200.0
2007-06-28 12:00:00,33.19,33.23,33.18,33.22,37700.0,19.5315,19.555,19.5256,19.5492,37700.0
2007-06-28 12:10:00,33.23,33.26,33.22,33.22,31300.0,19.555,19.5727,19.5492,19.5492,31300.0
2007-06-28 12:20:00,33.23,33.23,33.19,33.2,26700.0,19.555,19.555,19.5315,19.5374,26700.0
2007-06-28 12:30:00,33.21,33.3,33.2,33.24,37700.0,19.5433,19.5962,19.5374,19.5609,37700.0
2007-06-28 12:40:00,33.23,33.26,33.2,33.21,32300.0,19.555,19.5727,19.5374,19.5433,32300.0
2007-06-28 12:50:00,33.22,33.25,33.2,33.21,30500.0,19.5492,19.5668,19.5374,19.5433,30500.0
2007-06-28 13:00:00,33.21,33.22,33.19,33.19,30500.0,19.5433,19.5492,19.5315,19.5315,30500.0
2007-06-28 13:10:00,33.19,33.2,33.13,33.14,31000.0,19.5315,19.5374,19.4962,19.5021,31000.0
2007-06-28 13:20:00,33.14,33.14,33.12,33.13,29700.0,19.5021,19.5021,19.4903,19.4962,29700.0
2007-06-28 13:30:00,33.13,33.14,33.12,33.14,17800.0,19.4962,19.5021,19.4903,19.5021,17800.0
2007-06-28 13:40:00,33.14,33.16,33.12,33.13,18800.0,19.5021,19.5139,19.4903,19.4962,18800.0
2007-06-28 13:50:00,33.12,33.16,33.11,33.12,40900.0,19.4903,19.5139,19.4844,19.4903,40900.0
2007-06-28 14:00:00,33.11,33.12,33.1,33.1,20000.0,19.4844,19.4903,19.4785,19.4785,20000.0
2007-06-28 14:10:00,33.1,33.11,32.95,33.06,96800.0,19.4785,19.4844,19.3903,19.455,96800.0
2007-06-28 14:20:00,33.06,33.08,33.02,33.03,87900.0,19.455,19.4668,19.4315,19.4373,87900.0
2007-06-28 14:30:00,33.03,33.03,32.9,32.96,120600.0,19.4373,19.4373,19.3608,19.3962,120600.0
2007-06-28 14:40:00,32.96,33.11,32.96,33.03,96300.0,19.3962,19.4844,19.3962,19.4373,96300.0
2007-06-28 14:50:00,33.03,33.05,32.98,33.03,56000.0,19.4373,19.4491,19.4079,19.4373,56000.0
2007-06-28 15:00:00,33.03,33.07,32.99,33.04,97500.0,19.4373,19.4609,19.4138,19.4432,97500.0
2007-06-28 15:10:00,33.04,33.04,32.99,33.0,66100.0,19.4432,19.4432,19.4138,19.4197,66100.0
2007-06-28 15:20:00,33.0,33.04,32.99,32.99,89000.0,19.4197,19.4432,19.4138,19.4138,89000.0
2007-06-28 15:30:00,32.99,33.07,32.99,33.01,87700.0,19.4138,19.4609,19.4138,19.4256,87700.0
2007-06-28 15:40:00,33.01,33.03,32.95,32.97,108900.0,19.4256,19.4373,19.3903,19.402,108900.0
2007-06-28 15:50:00,32.96,32.99,32.92,32.94,175900.0,19.3962,19.4138,19.3726,19.3844,175900.0
2007-06-29 09:30:00,33.1,33.11,33.0,33.04,55700.0,19.4785,19.4844,19.4197,19.4432,55700.0
2007-06-29 09:40:00,33.05,33.13,33.04,33.11,35300.0,19.4491,19.4962,19.4432,19.4844,35300.0
2007-06-29 09:50:00,33.12,33.12,33.06,33.06,59700.0,19.4903,19.4903,19.455,19.455,59700.0
2007-06-29 10:00:00,33.07,33.19,33.06,33.14,47500.0,19.4609,19.5315,19.455,19.5021,47500.0
2007-06-29 10:10:00,33.15,33.19,33.14,33.17,58300.0,19.508,19.5315,19.5021,19.5197,58300.0
2007-06-29 10:20:00,33.18,33.19,33.12,33.18,35800.0,19.5256,19.5315,19.4903,19.5256,35800.0
2007-06-29 10:30:00,33.18,33.24,33.15,33.17,78000.0,19.5256,19.5609,19.508,19.5197,78000.0
2007-06-29 10:40:00,33.17,33.18,33.12,33.14,41800.0,19.5197,19.5256,19.4903,19.5021,41800.0
2007-06-29 10:50:00,33.14,33.17,33.13,33.17,31600.0,19.5021,19.5197,19.4962,19.5197,31600.0
2007-06-29 11:00:00,33.17,33.2,33.12,33.17,83000.0,19.5197,19.5374,19.4903,19.5197,83000.0
2007-06-29 11:10:00,33.17,33.2,33.15,33.15,62600.0,19.5197,19.5374,19.508,19.508,62600.0
2007-06-29 11:20:00,33.15,33.18,33.11,33.17,31900.0,19.508,19.5256,19.4844,19.5197,31900.0
2007-06-29 11:30:00,33.16,33.18,33.13,33.18,28900.0,19.5139,19.5256,19.4962,19.5256,28900.0
2007-06-29 11:40:00,33.18,33.2,33.17,33.19,38700.0,19.5256,19.5374,19.5197,19.5315,38700.0
2007-06-29 11:50:00,33.19,33.21,33.16,33.21,42500.0,19.5315,19.5433,19.5139,19.5433,42500.0
2007-06-29 12:00:00,33.21,33.25,33.18,33.21,47100.0,19.5433,19.5668,19.5256,19.5433,47100.0
2007-06-29 12:10:00,33.21,33.22,33.08,33.11,52800.0,19.5433,19.5492,19.4668,19.4844,52800.0
2007-06-29 12:20:00,33.11,33.11,33.05,33.1,57800.0,19.4844,19.4844,19.4491,19.4785,57800.0
2007-06-29 12:30:00,33.1,33.1,32.97,33.02,75100.0,19.4785,19.4785,19.402,19.4315,75100.0
2007-06-29 12:40:00,33.02,33.08,33.01,33.04,40100.0,19.4315,19.4668,19.4256,19.4432,40100.0
2007-06-29 12:50:00,33.04,33.09,33.04,33.07,26700.0,19.4432,19.4727,19.4432,19.4609,26700.0
2007-06-29 13:00:00,33.08,33.09,33.03,33.04,48000.0,19.4668,19.4727,19.4373,19.4432,48000.0
2007-06-29 13:10:00,33.04,33.09,33.04,33.07,46900.0,19.4432,19.4727,19.4432,19.4609,46900.0
2007-06-29 13:20:00,33.06,33.13,33.04,33.12,45600.0,19.455,19.4962,19.4432,19.4903,45600.0
2007-06-29 13:30:00,33.13,33.16,33.07,33.1,64500.0,19.4962,19.5139,19.4609,19.4785,64500.0
2007-06-29 13:40:00,33.1,33.2,33.09,33.18,49700.0,19.4785,19.5374,19.4727,19.5256,49700.0
2007-06-29 13:50:00,33.18,33.18,33.11,33.11,60600.0,19.5256,19.5256,19.4844,19.4844,60600.0
2007-06-29 14:00:00,33.11,33.11,32.97,33.0,102000.0,19.4844,19.4844,19.402,19.4197,102000.0
2007-06-29 14:10:00,33.0,33.07,32.96,33.02,94900.0,19.4197,19.4609,19.3962,19.4315,94900.0
2007-06-29 14:20:00,33.03,33.07,32.99,33.01,65800.0,19.4373,19.4609,19.4138,19.4256,65800.0
2007-06-29 14:30:00,33.02,33.13,32.99,33.13,69500.0,19.4315,19.4962,19.4138,19.4962,69500.0
2007-06-29 14:40:00,33.13,33.15,33.04,33.05,67500.0,19.4962,19.508,19.4432,19.4491,67500.0
2007-06-29 14:50:00,33.05,33.06,32.99,33.01,59200.0,19.4491,19.455,19.4138,19.4256,59200.0
2007-06-29 15:00:00,33.01,33.05,32.9,32.98,113300.0,19.4256,19.4491,19.3608,19.4079,113300.0
2007-06-29 15:10:00,32.98,32.98,32.86,32.95,132800.0,19.4079,19.4079,19.3373,19.3903,132800.0
2007-06-29 15:20:00,32.95,32.96,32.85,32.87,118600.0,19.3903,19.3962,19.3314,19.3432,118600.0
2007-06-29 15:30:00,32.86,32.98,32.83,32.98,110000.0,19.3373,19.4079,19.3197,19.4079,110000.0
2007-06-29 15:40:00,32.98,33.03,32.92,32.98,157200.0,19.4079,19.4373,19.3726,19.4079,157200.0
2007-06-29 15:50:00,32.98,33.01,32.93,32.94,188800.0,19.4079,19.4256,19.3785,19.3844,188800.0
2007-07-03 09:30:00,33.06,33.08,32.9,33.05,104000.0,19.5665,19.5783,19.4718,19.5606,104000.0
2007-07-03 09:40:00,33.06,33.11,33.0,33.1,86200.0,19.5665,19.5961,19.531,19.5902,86200.0
2007-07-03 09:50:00,33.1,33.16,33.03,33.11,68100.0,19.5902,19.6257,19.5488,19.5961,68100.0
2007-07-03 10:00:00,33.11,33.17,33.07,33.16,118200.0,19.5961,19.6316,19.5724,19.6257,118200.0
2007-07-03 10:10:00,33.16,33.18,33.1,33.13,64400.0,19.6257,19.6375,19.5902,19.6079,64400.0
2007-07-03 10:20:00,33.13,33.2,33.12,33.17,52100.0,19.6079,19.6494,19.602,19.6316,52100.0
2007-07-03 10:30:00,33.17,33.17,33.09,33.11,61900.0,19.6316,19.6316,19.5843,19.5961,61900.0
2007-07-03 10:40:00,33.11,33.13,33.11,33.12,24900.0,19.5961,19.6079,19.5961,19.602,24900.0
2007-07-03 10:50:00,33.12,33.17,33.11,33.17,34500.0,19.602,19.6316,19.5961,19.6316,34500.0
2007-07-03 11:00:00,33.17,33.19,33.11,33.13,97400.0,19.6316,19.6435,19.5961,19.6079,97400.0
2007-07-03 11:10:00,33.13,33.13,33.07,33.11,40600.0,19.6079,19.6079,19.5724,19.5961,40600.0
2007-07-03 11:20:00,33.11,33.13,33.1,33.11,33800.0,19.5961,19.6079,19.5902,19.5961,33800.0
2007-07-03 11:30:00,33.11,33.12,33.09,33.1,57800.0,19.5961,19.602,19.5843,19.5902,57800.0
2007-07-03 11:40:00,33.11,33.14,33.09,33.09,44900.0,19.5961,19.6139,19.5843,19.5843,44900.0
2007-07-03 11:50:00,33.09,33.12,33.08,33.11,29100.0,19.5843,19.602,19.5783,19.5961,29100.0
2007-07-03 12:00:00,33.12,33.22,33.12,33.21,63400.0,19.602,19.6612,19.602,19.6553,63400.0
2007-07-03 12:10:00,33.21,33.22,33.15,33.15,45200.0,19.6553,19.6612,19.6198,19.6198,45200.0
2007-07-03 12:20:00,33.15,33.16,33.11,33.12,37900.0,19.6198,19.6257,19.5961,19.602,37900.0
2007-07-03 12:30:00,33.13,33.15,33.12,33.13,40100.0,19.6079,19.6198,19.602,19.6079,40100.0
2007-07-03 12:40:00,33.14,33.18,33.13,33.15,51900.0,19.6139,19.6375,19.6079,19.6198,51900.0
2007-07-03 12:50:00,33.14,33.2,33.1,33.16,65100.0,19.6139,19.6494,19.5902,19.6257,65100.0
2007-07-05 09:30:00,32.97,33.07,32.96,33.07,80700.0,19.5132,19.5724,19.5073,19.5724,80700.0
2007-07-05 09:40:00,33.07,33.2,33.07,33.19,48200.0,19.5724,19.6494,19.5724,19.6435,48200.0
2007-07-05 09:50:00,33.19,33.25,33.18,33.23,32600.0,19.6435,19.679,19.6375,19.6671,32600.0
2007-07-05 10:00:00,33.24,33.25,33.19,33.19,58800.0,19.673,19.679,19.6435,19.6435,58800.0
2007-07-05 10:10:00,33.2,33.27,33.17,33.17,73000.0,19.6494,19.6908,19.6316,19.6316,73000.0
2007-07-05 10:20:00,33.17,33.2,33.16,33.2,35200.0,19.6316,19.6494,19.6257,19.6494,35200.0
2007-07-05 10:30:00,33.21,33.28,33.2,33.2,76800.0,19.6553,19.6967,19.6494,19.6494,76800.0
2007-07-05 10:40:00,33.2,33.21,33.2,33.21,29800.0,19.6494,19.6553,19.6494,19.6553,29800.0
2007-07-05 10:50:00,33.2,33.25,33.18,33.23,63900.0,19.6494,19.679,19.6375,19.6671,63900.0
2007-07-05 11:00:00,33.23,33.27,33.2,33.2,74700.0,19.6671,19.6908,19.6494,19.6494,74700.0
2007-07-05 11:10:00,33.2,33.24,33.2,33.2,47700.0,19.6494,19.673,19.6494,19.6494,47700.0
2007-07-05 11:20:00,33.21,33.25,33.2,33.25,62800.0,19.6553,19.679,19.6494,19.679,62800.0
2007-07-05 11:30:00,33.25,33.27,33.2,33.22,53600.0,19.679,19.6908,19.6494,19.6612,53600.0
2007-07-05 11:40:00,33.22,33.27,33.21,33.23,49400.0,19.6612,19.6908,19.6553,19.6671,49400.0
2007-07-05 11:50:00,33.22,33.23,33.2,33.22,19200.0,19.6612,19.6671,19.6494,19.6612,19200.0
2007-07-05 12:00:00,33.22,33.26,33.2,33.24,47200.0,19.6612,19.6849,19.6494,19.673,47200.0
2007-07-05 12:10:00,33.24,33.25,33.21,33.21,36300.0,19.673,19.679,19.6553,19.6553,36300.0
2007-07-05 12:20:00,33.21,33.26,33.2,33.24,64100.0,19.6553,19.6849,19.6494,19.673,64100.0
2007-07-05 12:30:00,33.24,33.26,33.2,33.2,66800.0,19.673,19.6849,19.6494,19.6494,66800.0
2007-07-05 12:40:00,33.19,33.21,33.18,33.21,83000.0,19.6435,19.6553,19.6375,19.6553,83000.0
2007-07-05 12:50:00,33.21,33.23,33.18,33.21,52600.0,19.6553,19.6671,19.6375,19.6553,52600.0
2007-07-05 13:00:00,33.21,33.22,33.2,33.2,85900.0,19.6553,19.6612,19.6494,19.6494,85900.0
2007-07-05 13:10:00,33.2,33.21,33.19,33.19,29600.0,19.6494,19.6553,19.6435,19.6435,29600.0
2007-07-05 13:20:00,33.19,33.2,33.18,33.19,33100.0,19.6435,19.6494,19.6375,19.6435,33100.0
2007-07-05 13:30:00,33.19,33.2,33.15,33.19,71200.0,19.6435,19.6494,19.6198,19.6435,71200.0
2007-07-05 13:40:00,33.19,33.25,33.18,33.23,54700.0,19.6435,19.679,19.6375,19.6671,54700.0
2007-07-05 13:50:00,33.24,33.24,33.12,33.12,69100.0,19.673,19.673,19.602,19.602,69100.0
2007-07-05 14:00:00,33.12,33.19,33.1,33.12,77300.0,19.602,19.6435,19.5902,19.602,77300.0
2007-07-05 14:10:00,33.12,33.18,33.1,33.12,76000.0,19.602,19.6375,19.5902,19.602,76000.0
2007-07-05 14:20:00,33.12,33.14,33.1,33.11,32700.0,19.602,19.6139,19.5902,19.5961,32700.0
2007-07-05 14:30:00,33.12,33.14,33.11,33.12,43000.0,19.602,19.6139,19.5961,19.602,43000.0
2007-07-05 14:40:00,33.12,33.12,33.06,33.1,58700.0,19.602,19.602,19.5665,19.5902,58700.0
2007-07-05 14:50:00,33.09,33.1,33.03,33.06,85800.0,19.5843,19.5902,19.5488,19.5665,85800.0
2007-07-05 15:00:00,33.06,33.11,33.02,33.09,74000.0,19.5665,19.5961,19.5428,19.5843,74000.0
2007-07-05 15:10:00,33.09,33.09,32.96,32.96,93500.0,19.5843,19.5843,19.5073,19.5073,93500.0
2007-07-05 15:20:00,32.96,33.03,32.95,33.0,84100.0,19.5073,19.5488,19.5014,19.531,84100.0
2007-07-05 15:30:00,33.0,33.08,33.0,33.08,67000.0,19.531,19.5783,19.531,19.5783,67000.0
2007-07-05 15:40:00,33.08,33.1,33.04,33.1,65000.0,19.5783,19.5902,19.5547,19.5902,65000.0
2007-07-05 15:50:00,33.11,33.16,33.06,33.11,197100.0,19.5961,19.6257,19.5665,19.5961,197100.0
2007-07-06 09:30:00,32.98,32.98,32.69,32.74,83600.0,19.5192,19.5192,19.3475,19.3771,83600.0
2007-07-06 09:40:00,32.75,32.79,32.7,32.71,67700.0,19.383,19.4067,19.3534,19.3594,67700.0
2007-07-06 09:50:00,32.72,32.77,32.71,32.73,58700.0,19.3653,19.3949,19.3594,19.3712,58700.0
2007-07-06 10:00:00,32.73,32.75,32.68,32.71,83200.0,19.3712,19.383,19.3416,19.3594,83200.0
2007-07-06 10:10:00,32.72,32.74,32.68,32.73,39700.0,19.3653,19.3771,19.3416,19.3712,39700.0
2007-07-06 10:20:00,32.73,32.73,32.66,32.68,48700.0,19.3712,19.3712,19.3298,19.3416,48700.0
2007-07-06 10:30:00,32.68,32.69,32.63,32.66,90100.0,19.3416,19.3475,19.312,19.3298,90100.0
2007-07-06 10:40:00,32.66,32.66,32.6,32.61,35300.0,19.3298,19.3298,19.2943,19.3002,35300.0
2007-07-06 10:50:00,32.61,32.62,32.56,32.58,74500.0,19.3002,19.3061,19.2706,19.2824,74500.0
2007-07-06 11:00:00,32.59,32.65,32.58,32.6,65300.0,19.2883,19.3239,19.2824,19.2943,65300.0
2007-07-06 11:10:00,32.61,32.67,32.6,32.66,85900.0,19.3002,19.3357,19.2943,19.3298,85900.0
2007-07-06 11:20:00,32.66,32.67,32.59,32.59,35700.0,19.3298,19.3357,19.2883,19.2883,35700.0
2007-07-06 11:30:00,32.59,32.6,32.57,32.58,55000.0,19.2883,19.2943,19.2765,19.2824,55000.0
2007-07-06 11:40:00,32.58,32.62,32.57,32.57,54500.0,19.2824,19.3061,19.2765,19.2765,54500.0
2007-07-06 11:50:00,32.57,32.62,32.57,32.6,51200.0,19.2765,19.3061,19.2765,19.2943,51200.0
2007-07-06 12:00:00,32.6,32.61,32.58,32.58,57100.0,19.2943,19.3002,19.2824,19.2824,57100.0
2007-07-06 12:10:00,32.58,32.59,32.51,32.51,37700.0,19.2824,19.2883,19.241,19.241,37700.0
2007-07-06 12:20:00,32.51,32.57,32.5,32.55,63100.0,19.241,19.2765,19.2351,19.2647,63100.0
2007-07-06 12:30:00,32.56,32.61,32.52,32.61,53700.0,19.2706,19.3002,19.2469,19.3002,53700.0
2007-07-06 12:40:00,32.61,32.71,32.6,32.69,73300.0,19.3002,19.3594,19.2943,19.3475,73300.0
2007-07-06 12:50:00,32.7,32.7,32.68,32.68,21200.0,19.3534,19.3534,19.3416,19.3416,21200.0
2007-07-06 13:00:00,32.69,32.69,32.63,32.64,28300.0,19.3475,19.3475,19.312,19.3179,28300.0
2007-07-06 13:10:00,32.64,32.72,32.64,32.71,32400.0,19.3179,19.3653,19.3179,19.3594,32400.0
2007-07-06 13:20:00,32.71,32.73,32.7,32.72,21500.0,19.3594,19.3712,19.3534,19.3653,21500.0
2007-07-06 13:30:00,32.72,32.73,32.65,32.68,56200.0,19.3653,19.3712,19.3239,19.3416,56200.0
2007-07-06 13:40:00,32.69,32.69,32.61,32.65,30300.0,19.3475,19.3475,19.3002,19.3239,30300.0
2007-07-06 13:50:00,32.66,32.73,32.65,32.68,42600.0,19.3298,19.3712,19.3239,19.3416,42600.0
2007-07-06 14:00:00,32.68,32.7,32.66,32.69,42400.0,19.3416,19.3534,19.3298,19.3475,42400.0
2007-07-06 14:10:00,32.69,32.71,32.65,32.7,51200.0,19.3475,19.3594,19.3239,19.3534,51200.0
2007-07-06 14:20:00,32.71,32.71,32.66,32.71,37200.0,19.3594,19.3594,19.3298,19.3594,37200.0
2007-07-06 14:30:00,32.7,32.71,32.69,32.7,18000.0,19.3534,19.3594,19.3475,19.3534,18000.0
2007-07-06 14:40:00,32.71,32.72,32.68,32.7,44100.0,19.3594,19.3653,19.3416,19.3534,44100.0
2007-07-06 14:50:00,32.7,32.72,32.68,32.69,57300.0,19.3534,19.3653,19.3416,19.3475,57300.0
2007-07-06 15:00:00,32.7,32.7,32.69,32.7,25600.0,19.3534,19.3534,19.3475,19.3534,25600.0
2007-07-06 15:10:00,32.7,32.72,32.69,32.71,34300.0,19.3534,19.3653,19.3475,19.3594,34300.0
2007-07-06 15:20:00,32.72,32.73,32.67,32.7,63800.0,19.3653,19.3712,19.3357,19.3534,63800.0
2007-07-06 15:30:00,32.7,32.74,32.66,32.67,91900.0,19.3534,19.3771,19.3298,19.3357,91900.0
2007-07-06 15:40:00,32.67,32.7,32.62,32.62,152500.0,19.3357,19.3534,19.3061,19.3061,152500.0
2007-07-06 15:50:00,32.62,32.65,32.58,32.65,249600.0,19.3061,19.3239,19.2824,19.3239,249600.0
2007-07-09 09:30:00,32.63,32.7,32.55,32.61,80300.0,19.312,19.3534,19.2647,19.3002,80300.0
2007-07-09 09:40:00,32.61,32.65,32.52,32.52,64500.0,19.3002,19.3239,19.2469,19.2469,64500.0
2007-07-09 09:50:00,32.52,32.57,32.52,32.55,46900.0,19.2469,19.2765,19.2469,19.2647,46900.0
2007-07-09 10:00:00,32.56,32.59,32.53,32.54,75500.0,19.2706,19.2883,19.2528,19.2587,75500.0
2007-07-09 10:10:00,32.54,32.6,32.49,32.5,58500.0,19.2587,19.2943,19.2292,19.2351,58500.0
2007-07-09 10:20:00,32.5,32.57,32.46,32.49,52300.0,19.2351,19.2765,19.2114,19.2292,52300.0
2007-07-09 10:30:00,32.49,32.54,32.45,32.54,61100.0,19.2292,19.2587,19.2055,19.2587,61100.0
2007-07-09 10:40:00,32.54,32.55,32.45,32.46,36400.0,19.2587,19.2647,19.2055,19.2114,36400.0
2007-07-09 10:50:00,32.46,32.48,32.41,32.42,88200.0,19.2114,19.2232,19.1818,19.1877,88200.0
2007-07-09 11:00:00,32.43,32.5,32.4,32.5,76500.0,19.1936,19.2351,19.1759,19.2351,76500.0
2007-07-09 11:10:00,32.5,32.56,32.49,32.55,64800.0,19.2351,19.2706,19.2292,19.2647,64800.0
2007-07-09 11:20:00,32.56,32.59,32.5,32.58,64700.0,19.2706,19.2883,19.2351,19.2824,64700.0
2007-07-09 11:30:00,32.58,32.58,32.55,32.55,21500.0,19.2824,19.2824,19.2647,19.2647,21500.0
2007-07-09 11:40:00,32.55,32.58,32.51,32.54,34900.0,19.2647,19.2824,19.241,19.2587,34900.0
2007-07-09 11:50:00,32.55,32.58,32.54,32.57,19800.0,19.2647,19.2824,19.2587,19.2765,19800.0
2007-07-09 12:00:00,32.57,32.6,32.56,32.59,14100.0,19.2765,19.2943,19.2706,19.2883,14100.0
2007-07-09 12:10:00,32.59,32.6,32.56,32.6,86100.0,19.2883,19.2943,19.2706,19.2943,86100.0
2007-07-09 12:20:00,32.6,32.61,32.58,32.59,19400.0,19.2943,19.3002,19.2824,19.2883,19400.0
2007-07-09 12:30:00,32.59,32.64,32.58,32.62,24400.0,19.2883,19.3179,19.2824,19.3061,24400.0
2007-07-09 12:40:00,32.62,32.64,32.58,32.6,30600.0,19.3061,19.3179,19.2824,19.2943,30600.0
2007-07-09 12:50:00,32.6,32.63,32.6,32.61,14400.0,19.2943,19.312,19.2943,19.3002,14400.0
2007-07-09 13:00:00,32.61,32.64,32.6,32.61,38600.0,19.3002,19.3179,19.2943,19.3002,38600.0
2007-07-09 13:10:00,32.61,32.64,32.61,32.64,35400.0,19.3002,19.3179,19.3002,19.3179,35400.0
2007-07-09 13:20:00,32.64,32.65,32.63,32.65,16100.0,19.3179,19.3239,19.312,19.3239,16100.0
2007-07-09 13:30:00,32.64,32.65,32.62,32.64,35000.0,19.3179,19.3239,19.3061,19.3179,35000.0
2007-07-09 13:40:00,32.64,32.65,32.56,32.6,66300.0,19.3179,19.3239,19.2706,19.2943,66300.0
2007-07-09 13:50:00,32.6,32.6,32.58,32.58,19800.0,19.2943,19.2943,19.2824,19.2824,19800.0
2007-07-09 14:00:00,32.58,32.59,32.56,32.56,26800.0,19.2824,19.2883,19.2706,19.2706,26800.0
2007-07-09 14:10:00,32.57,32.6,32.54,32.54,50300.0,19.2765,19.2943,19.2587,19.2587,50300.0
2007-07-09 14:20:00,32.55,32.57,32.53,32.56,31900.0,19.2647,19.2765,19.2528,19.2706,31900.0
2007-07-09 14:30:00,32.56,32.57,32.49,32.5,66900.0,19.2706,19.2765,19.2292,19.2351,66900.0
2007-07-09 14:40:00,32.52,32.65,32.5,32.64,70900.0,19.2469,19.3239,19.2351,19.3179,70900.0
2007-07-09 14:50:00,32.65,32.68,32.65,32.68,46000.0,19.3239,19.3416,19.3239,19.3416,46000.0
2007-07-09 15:00:00,32.68,32.73,32.68,32.69,71400.0,19.3416,19.3712,19.3416,19.3475,71400.0
2007-07-09 15:10:00,32.69,32.71,32.65,32.7,61100.0,19.3475,19.3594,19.3239,19.3534,61100.0
2007-07-09 15:20:00,32.7,32.7,32.63,32.64,64000.0,19.3534,19.3534,19.312,19.3179,64000.0
2007-07-09 15:30:00,32.65,32.7,32.62,32.69,81300.0,19.3239,19.3534,19.3061,19.3475,81300.0
2007-07-09 15:40:00,32.69,32.7,32.65,32.66,101100.0,19.3475,19.3534,19.3239,19.3298,101100.0
2007-07-09 15:50:00,32.66,32.67,32.56,32.59,167000.0,19.3298,19.3357,19.2706,19.2883,167000.0
2007-07-10 09:30:00,32.26,32.5,32.25,32.41,94500.0,19.093,19.2351,19.0871,19.1818,94500.0
2007-07-10 09:40:00,32.42,32.45,32.37,32.38,71600.0,19.1877,19.2055,19.1581,19.1641,71600.0
2007-07-10 09:50:00,32.38,32.48,32.33,32.33,216400.0,19.1641,19.2232,19.1345,19.1345,216400.0
2007-07-10 10:00:00,32.34,32.35,32.28,32.35,54500.0,19.1404,19.1463,19.1049,19.1463,54500.0
2007-07-10 10:10:00,32.35,32.46,32.34,32.38,53400.0,19.1463,19.2114,19.1404,19.1641,53400.0
2007-07-10 10:20:00,32.38,32.45,32.37,32.41,43900.0,19.1641,19.2055,19.1581,19.1818,43900.0
2007-07-10 10:30:00,32.42,32.44,32.34,32.37,44000.0,19.1877,19.1996,19.1404,19.1581,44000.0
2007-07-10 10:40:00,32.38,32.38,32.29,32.29,42100.0,19.1641,19.1641,19.1108,19.1108,42100.0
2007-07-10 10:50:00,32.3,32.39,32.3,32.36,26600.0,19.1167,19.17,19.1167,19.1522,26600.0
2007-07-10 11:00:00,32.36,32.43,32.36,32.42,33800.0,19.1522,19.1936,19.1522,19.1877,33800.0
2007-07-10 11:10:00,32.42,32.45,32.36,32.45,54100.0,19.1877,19.2055,19.1522,19.2055,54100.0
2007-07-10 11:20:00,32.45,32.45,32.35,32.35,45200.0,19.2055,19.2055,19.1463,19.1463,45200.0
2007-07-10 11:30:00,32.36,32.38,32.32,32.33,40500.0,19.1522,19.1641,19.1285,19.1345,40500.0
2007-07-10 11:40:00,32.33,32.4,32.33,32.39,26600.0,19.1345,19.1759,19.1345,19.17,26600.0
2007-07-10 11:50:00,32.39,32.42,32.39,32.42,28200.0,19.17,19.1877,19.17,19.1877,28200.0
2007-07-10 12:00:00,32.42,32.45,32.41,32.45,36600.0,19.1877,19.2055,19.1818,19.2055,36600.0
2007-07-10 12:10:00,32.45,32.45,32.35,32.37,30800.0,19.2055,19.2055,19.1463,19.1581,30800.0
2007-07-10 12:20:00,32.37,32.41,32.35,32.35,24200.0,19.1581,19.1818,19.1463,19.1463,24200.0
2007-07-10 12:30:00,32.35,32.45,32.35,32.41,44700.0,19.1463,19.2055,19.1463,19.1818,44700.0
2007-07-10 12:40:00,32.4,32.44,32.36,32.39,40900.0,19.1759,19.1996,19.1522,19.17,40900.0
2007-07-10 12:50:00,32.4,32.43,32.37,32.42,18600.0,19.1759,19.1936,19.1581,19.1877,18600.0
2007-07-10 13:00:00,32.42,32.46,32.38,32.43,45200.0,19.1877,19.2114,19.1641,19.1936,45200.0
2007-07-10 13:10:00,32.43,32.47,32.37,32.44,168700.0,19.1936,19.2173,19.1581,19.1996,168700.0
2007-07-10 13:20:00,32.43,32.46,32.4,32.43,79000.0,19.1936,19.2114,19.1759,19.1936,79000.0
2007-07-10 13:30:00,32.43,32.47,32.41,32.43,48300.0,19.1936,19.2173,19.1818,19.1936,48300.0
2007-07-10 13:40:00,32.43,32.43,32.25,32.27,60500.0,19.1936,19.1936,19.0871,19.0989,60500.0
2007-07-10 13:50:00,32.28,32.32,32.25,32.28,72900.0,19.1049,19.1285,19.0871,19.1049,72900.0
2007-07-10 14:00:00,32.28,32.35,32.22,32.3,141500.0,19.1049,19.1463,19.0694,19.1167,141500.0
2007-07-10 14:10:00,32.31,32.46,32.28,32.45,124300.0,19.1226,19.2114,19.1049,19.2055,124300.0
2007-07-10 14:20:00,32.45,32.45,32.39,32.39,48300.0,19.2055,19.2055,19.17,19.17,48300.0
2007-07-10 14:30:00,32.39,32.41,32.37,32.38,36800.0,19.17,19.1818,19.1581,19.1641,36800.0
2007-07-10 14:40:00,32.38,32.38,32.31,32.35,78200.0,19.1641,19.1641,19.1226,19.1463,78200.0
2007-07-10 14:50:00,32.35,32.4,32.32,32.39,89500.0,19.1463,19.1759,19.1285,19.17,89500.0
2007-07-10 15:00:00,32.38,32.39,32.27,32.29,70800.0,19.1641,19.17,19.0989,19.1108,70800.0
2007-07-10 15:10:00,32.3,32.37,32.29,32.36,96500.0,19.1167,19.1581,19.1108,19.1522,96500.0
2007-07-10 15:20:00,32.37,32.41,32.34,32.37,60400.0,19.1581,19.1818,19.1404,19.1581,60400.0
2007-07-10 15:30:00,32.37,32.37,32.3,32.34,85100.0,19.1581,19.1581,19.1167,19.1404,85100.0
2007-07-10 15:40:00,32.34,32.34,32.21,32.21,133800.0,19.1404,19.1404,19.0634,19.0634,133800.0
2007-07-10 15:50:00,32.21,32.31,32.21,32.3,295300.0,19.0634,19.1226,19.0634,19.1167,295300.0
2007-07-11 09:30:00,32.15,32.24,32.12,32.14,208100.0,19.0279,19.0812,19.0102,19.022,208100.0
2007-07-11 09:40:00,32.14,32.16,32.09,32.13,225200.0,19.022,19.0338,18.9924,19.0161,225200.0
2007-07-11 09:50:00,32.13,32.13,32.0,32.05,60800.0,19.0161,19.0161,18.9392,18.9687,60800.0
2007-07-11 10:00:00,32.05,32.14,32.0,32.13,174900.0,18.9687,19.022,18.9392,19.0161,174900.0
2007-07-11 10:10:00,32.14,32.23,32.14,32.2,57400.0,19.022,19.0753,19.022,19.0575,57400.0
2007-07-11 10:20:00,32.21,32.22,32.1,32.18,53300.0,19.0634,19.0694,18.9983,19.0457,53300.0
2007-07-11 10:30:00,32.2,32.21,32.11,32.13,87400.0,19.0575,19.0634,19.0043,19.0161,87400.0
2007-07-11 10:40:00,32.13,32.17,32.1,32.14,114400.0,19.0161,19.0398,18.9983,19.022,114400.0
2007-07-11 10:50:00,32.15,32.25,32.15,32.23,51100.0,19.0279,19.0871,19.0279,19.0753,51100.0
2007-07-11 11:00:00,32.24,32.28,32.23,32.23,37600.0,19.0812,19.1049,19.0753,19.0753,37600.0
2007-07-11 11:10:00,32.23,32.26,32.16,32.25,53700.0,19.0753,19.093,19.0338,19.0871,53700.0
2007-07-11 11:20:00,32.25,32.26,32.18,32.19,49100.0,19.0871,19.093,19.0457,19.0516,49100.0
2007-07-11 11:30:00,32.19,32.24,32.16,32.23,34600.0,19.0516,19.0812,19.0338,19.0753,34600.0
2007-07-11 11:40:00,32.23,32.24,32.17,32.19,46900.0,19.0753,19.0812,19.0398,19.0516,46900.0
2007-07-11 11:50:00,32.19,32.19,32.11,32.15,137000.0,19.0516,19.0516,19.0043,19.0279,137000.0
2007-07-11 12:00:00,32.16,32.24,32.14,32.19,123000.0,19.0338,19.0812,19.022,19.0516,123000.0
2007-07-11 12:10:00,32.19,32.23,32.19,32.23,248900.0,19.0516,19.0753,19.0516,19.0753,248900.0
2007-07-11 12:20:00,32.23,32.26,32.21,32.26,48100.0,19.0753,19.093,19.0634,19.093,48100.0
2007-07-11 12:30:00,32.27,32.29,32.22,32.28,67100.0,19.0989,19.1108,19.0694,19.1049,67100.0
2007-07-11 12:40:00,32.28,32.28,32.17,32.18,32100.0,19.1049,19.1049,19.0398,19.0457,32100.0
2007-07-11 12:50:00,32.18,32.26,32.17,32.26,32000.0,19.0457,19.093,19.0398,19.093,32000.0
2007-07-11 13:00:00,32.25,32.29,32.25,32.28,17400.0,19.0871,19.1108,19.0871,19.1049,17400.0
2007-07-11 13:10:00,32.28,32.29,32.25,32.28,20600.0,19.1049,19.1108,19.0871,19.1049,20600.0
2007-07-11 13:20:00,32.28,32.28,32.2,32.24,97900.0,19.1049,19.1049,19.0575,19.0812,97900.0
2007-07-11 13:30:00,32.24,32.31,32.21,32.29,76200.0,19.0812,19.1226,19.0634,19.1108,76200.0
2007-07-11 13:40:00,32.29,32.33,32.23,32.32,35700.0,19.1108,19.1345,19.0753,19.1285,35700.0
2007-07-11 13:50:00,32.33,32.34,32.21,32.21,58500.0,19.1345,19.1404,19.0634,19.0634,58500.0
2007-07-11 14:00:00,32.21,32.23,32.14,32.18,30000.0,19.0634,19.0753,19.022,19.0457,30000.0
2007-07-11 14:10:00,32.18,32.24,32.18,32.24,16300.0,19.0457,19.0812,19.0457,19.0812,16300.0
2007-07-11 14:20:00,32.24,32.26,32.21,32.23,15600.0,19.0812,19.093,19.0634,19.0753,15600.0
2007-07-11 14:30:00,32.23,32.24,32.17,32.2,79700.0,19.0753,19.0812,19.0398,19.0575,79700.0
2007-07-11 14:40:00,32.19,32.21,32.11,32.11,66900.0,19.0516,19.0634,19.0043,19.0043,66900.0
2007-07-11 14:50:00,32.11,32.15,32.05,32.13,43100.0,19.0043,19.0279,18.9687,19.0161,43100.0
2007-07-11 15:00:00,32.14,32.15,32.1,32.1,58500.0,19.022,19.0279,18.9983,18.9983,58500.0
2007-07-11 15:10:00,32.1,32.11,32.05,32.09,72600.0,18.9983,19.0043,18.9687,18.9924,72600.0
2007-07-11 15:20:00,32.1,32.1,32.05,32.07,130100.0,18.9983,18.9983,18.9687,18.9806,130100.0
2007-07-11 15:30:00,32.07,32.12,32.06,32.1,70600.0,18.9806,19.0102,18.9747,18.9983,70600.0
2007-07-11 15:40:00,32.11,32.15,32.1,32.1,115100.0,19.0043,19.0279,18.9983,18.9983,115100.0
2007-07-11 15:50:00,32.1,32.11,32.07,32.1,159400.0,18.9983,19.0043,18.9806,18.9983,159400.0
2007-07-12 09:30:00,32.16,32.2,31.98,32.02,95100.0,19.0338,19.0575,18.9273,18.951,95100.0
2007-07-12 09:40:00,32.02,32.14,32.02,32.14,61400.0,18.951,19.022,18.951,19.022,61400.0
2007-07-12 09:50:00,32.14,32.16,32.08,32.12,44800.0,19.022,19.0338,18.9865,19.0102,44800.0
2007-07-12 10:00:00,32.12,32.19,32.12,32.17,37400.0,19.0102,19.0516,19.0102,19.0398,37400.0
2007-07-12 10:10:00,32.17,32.19,32.14,32.17,90400.0,19.0398,19.0516,19.022,19.0398,90400.0
2007-07-12 10:20:00,32.18,32.19,32.12,32.13,61400.0,19.0457,19.0516,19.0102,19.0161,61400.0
2007-07-12 10:30:00,32.14,32.26,32.13,32.26,48300.0,19.022,19.093,19.0161,19.093,48300.0
2007-07-12 10:40:00,32.25,32.26,32.16,32.19,41500.0,19.0871,19.093,19.0338,19.0516,41500.0
2007-07-12 10:50:00,32.2,32.26,32.19,32.23,38300.0,19.0575,19.093,19.0516,19.0753,38300.0
2007-07-12 11:00:00,32.23,32.24,32.2,32.21,26600.0,19.0753,19.0812,19.0575,19.0634,26600.0
2007-07-12 11:10:00,32.22,32.22,32.21,32.21,21700.0,19.0694,19.0694,19.0634,19.0634,21700.0
2007-07-12 11:20:00,32.21,32.22,32.17,32.19,61400.0,19.0634,19.0694,19.0398,19.0516,61400.0
2007-07-12 11:30:00,32.2,32.26,32.09,32.25,18600.0,19.0575,19.093,18.9924,19.0871,18600.0
2007-07-12 11:40:00,32.26,32.29,32.2,32.24,66700.0,19.093,19.1108,19.0575,19.0812,66700.0
2007-07-12 11:50:00,32.23,32.27,32.22,32.25,28800.0,19.0753,19.0989,19.0694,19.0871,28800.0
2007-07-12 12:00:00,32.25,32.29,32.21,32.28,59300.0,19.0871,19.1108,19.0634,19.1049,59300.0
2007-07-12 12:10:00,32.28,32.33,32.28,32.31,33200.0,19.1049,19.1345,19.1049,19.1226,33200.0
2007-07-12 12:20:00,32.3,32.37,32.29,32.37,86000.0,19.1167,19.1581,19.1108,19.1581,86000.0
2007-07-12 12:30:00,32.37,32.41,32.32,32.32,63800.0,19.1581,19.1818,19.1285,19.1285,63800.0
2007-07-12 12:40:00,32.33,32.35,32.31,32.35,20900.0,19.1345,19.1463,19.1226,19.1463,20900.0
2007-07-12 12:50:00,32.35,32.41,32.35,32.37,53400.0,19.1463,19.1818,19.1463,19.1581,53400.0
2007-07-12 13:00:00,32.38,32.4,32.35,32.37,29300.0,19.1641,19.1759,19.1463,19.1581,29300.0
2007-07-12 13:10:00,32.37,32.4,32.37,32.39,24000.0,19.1581,19.1759,19.1581,19.17,24000.0
2007-07-12 13:20:00,32.38,32.39,32.37,32.39,19400.0,19.1641,19.17,19.1581,19.17,19400.0
2007-07-12 13:30:00,32.39,32.4,32.38,32.38,14300.0,19.17,19.1759,19.1641,19.1641,14300.0
2007-07-12 13:40:00,32.39,32.4,32.38,32.39,26000.0,19.17,19.1759,19.1641,19.17,26000.0
2007-07-12 13:50:00,32.39,32.4,32.38,32.38,28300.0,19.17,19.1759,19.1641,19.1641,28300.0
2007-07-12 14:00:00,32.39,32.4,32.38,32.39,40800.0,19.17,19.1759,19.1641,19.17,40800.0
2007-07-12 14:10:00,32.39,32.41,32.38,32.38,32800.0,19.17,19.1818,19.1641,19.1641,32800.0
2007-07-12 14:20:00,32.37,32.41,32.36,32.41,46700.0,19.1581,19.1818,19.1522,19.1818,46700.0
2007-07-12 14:30:00,32.41,32.41,32.4,32.4,21100.0,19.1818,19.1818,19.1759,19.1759,21100.0
2007-07-12 14:40:00,32.4,32.47,32.4,32.46,48600.0,19.1759,19.2173,19.1759,19.2114,48600.0
2007-07-12 14:50:00,32.47,32.47,32.41,32.44,106600.0,19.2173,19.2173,19.1818,19.1996,106600.0
2007-07-12 15:00:00,32.44,32.45,32.39,32.4,62300.0,19.1996,19.2055,19.17,19.1759,62300.0
2007-07-12 15:10:00,32.4,32.48,32.39,32.41,101500.0,19.1759,19.2232,19.17,19.1818,101500.0
2007-07-12 15:20:00,32.42,32.53,32.41,32.52,67800.0,19.1877,19.2528,19.1818,19.2469,67800.0
2007-07-12 15:30:00,32.53,32.62,32.52,32.6,98500.0,19.2528,19.3061,19.2469,19.2943,98500.0
2007-07-12 15:40:00,32.61,32.65,32.58,32.61,144400.0,19.3002,19.3239,19.2824,19.3002,144400.0
2007-07-12 15:50:00,32.61,32.67,32.61,32.67,213600.0,19.3002,19.3357,19.3002,19.3357,213600.0
2007-07-13 09:30:00,32.56,32.65,32.46,32.54,70600.0,19.2706,19.3239,19.2114,19.2587,70600.0
2007-07-13 09:40:00,32.54,32.57,32.48,32.52,90300.0,19.2587,19.2765,19.2232,19.2469,90300.0
2007-07-13 09:50:00,32.52,32.53,32.43,32.49,38900.0,19.2469,19.2528,19.1936,19.2292,38900.0
2007-07-13 10:00:00,32.5,32.58,32.49,32.5,36300.0,19.2351,19.2824,19.2292,19.2351,36300.0
2007-07-13 10:10:00,32.5,32.55,32.48,32.53,40000.0,19.2351,19.2647,19.2232,19.2528,40000.0
2007-07-13 10:20:00,32.55,32.63,32.54,32.59,32900.0,19.2647,19.312,19.2587,19.2883,32900.0
2007-07-13 10:30:00,32.59,32.65,32.58,32.64,46400.0,19.2883,19.3239,19.2824,19.3179,46400.0
2007-07-13 10:40:00,32.63,32.78,32.63,32.77,43000.0,19.312,19.4008,19.312,19.3949,43000.0
2007-07-13 10:50:00,32.77,32.9,32.76,32.87,86200.0,19.3949,19.4718,19.389,19.4541,86200.0
2007-07-13 11:00:00,32.86,32.87,32.75,32.78,51400.0,19.4481,19.4541,19.383,19.4008,51400.0
2007-07-13 11:10:00,32.78,32.79,32.75,32.76,46800.0,19.4008,19.4067,19.383,19.389,46800.0
2007-07-13 11:20:00,32.76,32.8,32.74,32.74,46500.0,19.389,19.4126,19.3771,19.3771,46500.0
2007-07-13 11:30:00,32.74,32.74,32.7,32.7,28300.0,19.3771,19.3771,19.3534,19.3534,28300.0
2007-07-13 11:40:00,32.7,32.7,32.63,32.63,29300.0,19.3534,19.3534,19.312,19.312,29300.0
2007-07-13 11:50:00,32.63,32.64,32.57,32.57,41600.0,19.312,19.3179,19.2765,19.2765,41600.0
2007-07-13 12:00:00,32.57,32.63,32.57,32.61,46500.0,19.2765,19.312,19.2765,19.3002,46500.0
2007-07-13 12:10:00,32.61,32.67,32.61,32.66,21600.0,19.3002,19.3357,19.3002,19.3298,21600.0
2007-07-13 12:20:00,32.66,32.7,32.65,32.69,76000.0,19.3298,19.3534,19.3239,19.3475,76000.0
2007-07-13 12:30:00,32.69,32.7,32.65,32.69,21000.0,19.3475,19.3534,19.3239,19.3475,21000.0
2007-07-13 12:40:00,32.7,32.73,32.7,32.7,36000.0,19.3534,19.3712,19.3534,19.3534,36000.0
2007-07-13 12:50:00,32.69,32.69,32.65,32.65,30500.0,19.3475,19.3475,19.3239,19.3239,30500.0
2007-07-13 13:00:00,32.65,32.66,32.63,32.65,29900.0,19.3239,19.3298,19.312,19.3239,29900.0
2007-07-13 13:10:00,32.65,32.7,32.64,32.7,38300.0,19.3239,19.3534,19.3179,19.3534,38300.0
2007-07-13 13:20:00,32.71,32.77,32.7,32.76,41700.0,19.3594,19.3949,19.3534,19.389,41700.0
2007-07-13 13:30:00,32.75,32.81,32.75,32.81,46700.0,19.383,19.4185,19.383,19.4185,46700.0
2007-07-13 13:40:00,32.81,32.83,32.76,32.76,56600.0,19.4185,19.4304,19.389,19.389,56600.0
2007-07-13 13:50:00,32.76,32.81,32.73,32.79,34100.0,19.389,19.4185,19.3712,19.4067,34100.0
2007-07-13 14:00:00,32.8,32.8,32.77,32.79,23000.0,19.4126,19.4126,19.3949,19.4067,23000.0
2007-07-13 14:10:00,32.79,32.82,32.78,32.78,31600.0,19.4067,19.4245,19.4008,19.4008,31600.0
2007-07-13 14:20:00,32.79,32.81,32.78,32.81,34700.0,19.4067,19.4185,19.4008,19.4185,34700.0
2007-07-13 14:30:00,32.81,32.83,32.79,32.82,51900.0,19.4185,19.4304,19.4067,19.4245,51900.0
2007-07-13 14:40:00,32.83,32.88,32.83,32.84,63200.0,19.4304,19.46,19.4304,19.4363,63200.0
2007-07-13 14:50:00,32.84,32.87,32.84,32.87,60300.0,19.4363,19.4541,19.4363,19.4541,60300.0
2007-07-13 15:00:00,32.88,32.89,32.81,32.84,50100.0,19.46,19.4659,19.4185,19.4363,50100.0
2007-07-13 15:10:00,32.84,32.9,32.83,32.89,36900.0,19.4363,19.4718,19.4304,19.4659,36900.0
2007-07-13 15:20:00,32.89,32.92,32.89,32.92,25900.0,19.4659,19.4837,19.4659,19.4837,25900.0
2007-07-13 15:30:00,32.92,32.98,32.92,32.95,47600.0,19.4837,19.5192,19.4837,19.5014,47600.0
2007-07-13 15:40:00,32.94,32.97,32.92,32.96,61400.0,19.4955,19.5132,19.4837,19.5073,61400.0
2007-07-13 15:50:00,32.96,32.96,32.88,32.88,75500.0,19.5073,19.5073,19.46,19.46,75500.0
2007-07-16 09:30:00,32.71,32.8,32.62,32.74,58500.0,19.3594,19.4126,19.3061,19.3771,58500.0
2007-07-16 09:40:00,32.73,32.74,32.63,32.65,24100.0,19.3712,19.3771,19.312,19.3239,24100.0
2007-07-16 09:50:00,32.66,32.78,32.63,32.71,61400.0,19.3298,19.4008,19.312,19.3594,61400.0
2007-07-16 10:00:00,32.71,32.83,32.71,32.81,38200.0,19.3594,19.4304,19.3594,19.4185,38200.0
2007-07-16 10:10:00,32.81,32.85,32.8,32.83,32300.0,19.4185,19.4422,19.4126,19.4304,32300.0
2007-07-16 10:20:00,32.84,32.84,32.74,32.77,51800.0,19.4363,19.4363,19.3771,19.3949,51800.0
2007-07-16 10:30:00,32.77,32.77,32.69,32.69,34600.0,19.3949,19.3949,19.3475,19.3475,34600.0
2007-07-16 10:40:00,32.68,32.7,32.64,32.66,59300.0,19.3416,19.3534,19.3179,19.3298,59300.0
2007-07-16 10:50:00,32.66,32.72,32.62,32.71,48800.0,19.3298,19.3653,19.3061,19.3594,48800.0
2007-07-16 11:00:00,32.71,32.71,32.65,32.69,57100.0,19.3594,19.3594,19.3239,19.3475,57100.0
2007-07-16 11:10:00,32.69,32.76,32.69,32.73,45400.0,19.3475,19.389,19.3475,19.3712,45400.0
2007-07-16 11:20:00,32.73,32.73,32.65,32.66,78900.0,19.3712,19.3712,19.3239,19.3298,78900.0
2007-07-16 11:30:00,32.66,32.69,32.63,32.66,88700.0,19.3298,19.3475,19.312,19.3298,88700.0
2007-07-16 11:40:00,32.66,32.67,32.63,32.65,56500.0,19.3298,19.3357,19.312,19.3239,56500.0
2007-07-16 11:50:00,32.65,32.68,32.64,32.66,112900.0,19.3239,19.3416,19.3179,19.3298,112900.0
2007-07-16 12:00:00,32.66,32.73,32.66,32.68,70800.0,19.3298,19.3712,19.3298,19.3416,70800.0
2007-07-16 12:10:00,32.69,32.69,32.6,32.6,137300.0,19.3475,19.3475,19.2943,19.2943,137300.0
2007-07-16 12:20:00,32.61,32.64,32.57,32.62,52600.0,19.3002,19.3179,19.2765,19.3061,52600.0
2007-07-16 12:30:00,32.62,32.68,32.6,32.66,73900.0,19.3061,19.3416,19.2943,19.3298,73900.0
2007-07-16 12:40:00,32.66,32.67,32.65,32.66,17700.0,19.3298,19.3357,19.3239,19.3298,17700.0
2007-07-16 12:50:00,32.65,32.67,32.64,32.64,24200.0,19.3239,19.3357,19.3179,19.3179,24200.0
2007-07-16 13:00:00,32.64,32.65,32.6,32.61,31500.0,19.3179,19.3239,19.2943,19.3002,31500.0
2007-07-16 13:10:00,32.61,32.62,32.58,32.6,45400.0,19.3002,19.3061,19.2824,19.2943,45400.0
2007-07-16 13:20:00,32.6,32.61,32.55,32.56,64100.0,19.2943,19.3002,19.2647,19.2706,64100.0
2007-07-16 13:30:00,32.55,32.57,32.54,32.56,34900.0,19.2647,19.2765,19.2587,19.2706,34900.0
2007-07-16 13:40:00,32.56,32.58,32.55,32.57,16400.0,19.2706,19.2824,19.2647,19.2765,16400.0
2007-07-16 13:50:00,32.57,32.58,32.55,32.57,66600.0,19.2765,19.2824,19.2647,19.2765,66600.0
2007-07-16 14:00:00,32.58,32.61,32.55,32.6,42300.0,19.2824,19.3002,19.2647,19.2943,42300.0
2007-07-16 14:10:00,32.61,32.62,32.56,32.57,71200.0,19.3002,19.3061,19.2706,19.2765,71200.0
2007-07-16 14:20:00,32.57,32.61,32.55,32.6,63600.0,19.2765,19.3002,19.2647,19.2943,63600.0
2007-07-16 14:30:00,32.6,32.65,32.59,32.65,48700.0,19.2943,19.3239,19.2883,19.3239,48700.0
2007-07-16 14:40:00,32.65,32.69,32.6,32.6,80200.0,19.3239,19.3475,19.2943,19.2943,80200.0
2007-07-16 14:50:00,32.61,32.64,32.59,32.64,56000.0,19.3002,19.3179,19.2883,19.3179,56000.0
2007-07-16 15:00:00,32.64,32.64,32.6,32.63,39400.0,19.3179,19.3179,19.2943,19.312,39400.0
2007-07-16 15:10:00,32.63,32.71,32.61,32.71,66200.0,19.312,19.3594,19.3002,19.3594,66200.0
2007-07-16 15:20:00,32.71,32.72,32.67,32.7,52800.0,19.3594,19.3653,19.3357,19.3534,52800.0
2007-07-16 15:30:00,32.71,32.71,32.63,32.63,64200.0,19.3594,19.3594,19.312,19.312,64200.0
2007-07-16 15:40:00,32.63,32.64,32.58,32.64,83300.0,19.312,19.3179,19.2824,19.3179,83300.0
2007-07-16 15:50:00,32.63,32.69,32.62,32.66,128000.0,19.312,19.3475,19.3061,19.3298,128000.0
2007-07-17 09:30:00,32.55,32.63,32.44,32.63,103500.0,19.2647,19.312,19.1996,19.312,103500.0
2007-07-17 09:40:00,32.61,32.62,32.52,32.53,47700.0,19.3002,19.3061,19.2469,19.2528,47700.0
2007-07-17 09:50:00,32.53,32.55,32.49,32.53,39200.0,19.2528,19.2647,19.2292,19.2528,39200.0
2007-07-17 10:00:00,32.52,32.57,32.48,32.57,77000.0,19.2469,19.2765,19.2232,19.2765,77000.0
2007-07-17 10:10:00,32.56,32.56,32.5,32.52,69200.0,19.2706,19.2706,19.2351,19.2469,69200.0
2007-07-17 10:20:00,32.52,32.54,32.51,32.52,72100.0,19.2469,19.2587,19.241,19.2469,72100.0
2007-07-17 10:30:00,32.51,32.55,32.5,32.53,59300.0,19.241,19.2647,19.2351,19.2528,59300.0
2007-07-17 10:40:00,32.53,32.55,32.52,32.53,36300.0,19.2528,19.2647,19.2469,19.2528,36300.0
2007-07-17 10:50:00,32.53,32.54,32.52,32.53,39200.0,19.2528,19.2587,19.2469,19.2528,39200.0
2007-07-17 11:00:00,32.53,32.56,32.5,32.55,83500.0,19.2528,19.2706,19.2351,19.2647,83500.0
2007-07-17 11:10:00,32.55,32.67,32.53,32.63,121500.0,19.2647,19.3357,19.2528,19.312,121500.0
2007-07-17 11:20:00,32.62,32.63,32.55,32.56,62300.0,19.3061,19.312,19.2647,19.2706,62300.0
2007-07-17 11:30:00,32.56,32.6,32.56,32.57,56200.0,19.2706,19.2943,19.2706,19.2765,56200.0
2007-07-17 11:40:00,32.58,32.58,32.52,32.52,39300.0,19.2824,19.2824,19.2469,19.2469,39300.0
2007-07-17 11:50:00,32.53,32.54,32.5,32.52,44800.0,19.2528,19.2587,19.2351,19.2469,44800.0
2007-07-17 12:00:00,32.53,32.54,32.51,32.51,58000.0,19.2528,19.2587,19.241,19.241,58000.0
2007-07-17 12:10:00,32.52,32.56,32.5,32.55,75700.0,19.2469,19.2706,19.2351,19.2647,75700.0
2007-07-17 12:20:00,32.55,32.59,32.53,32.57,61500.0,19.2647,19.2883,19.2528,19.2765,61500.0
2007-07-17 12:30:00,32.58,32.58,32.5,32.51,60100.0,19.2824,19.2824,19.2351,19.241,60100.0
2007-07-17 12:40:00,32.52,32.55,32.51,32.51,39700.0,19.2469,19.2647,19.241,19.241,39700.0
2007-07-17 12:50:00,32.52,32.54,32.49,32.54,73800.0,19.2469,19.2587,19.2292,19.2587,73800.0
2007-07-17 13:00:00,32.54,32.54,32.5,32.51,79600.0,19.2587,19.2587,19.2351,19.241,79600.0
2007-07-17 13:10:00,32.51,32.54,32.49,32.51,60400.0,19.241,19.2587,19.2292,19.241,60400.0
2007-07-17 13:20:00,32.5,32.52,32.45,32.46,101200.0,19.2351,19.2469,19.2055,19.2114,101200.0
2007-07-17 13:30:00,32.45,32.53,32.45,32.52,93900.0,19.2055,19.2528,19.2055,19.2469,93900.0
2007-07-17 13:40:00,32.52,32.53,32.45,32.49,110600.0,19.2469,19.2528,19.2055,19.2292,110600.0
2007-07-17 13:50:00,32.49,32.51,32.44,32.48,60300.0,19.2292,19.241,19.1996,19.2232,60300.0
2007-07-17 14:00:00,32.48,32.48,32.43,32.44,47700.0,19.2232,19.2232,19.1936,19.1996,47700.0
2007-07-17 14:10:00,32.45,32.47,32.42,32.46,63300.0,19.2055,19.2173,19.1877,19.2114,63300.0
2007-07-17 14:20:00,32.46,32.46,32.42,32.42,38000.0,19.2114,19.2114,19.1877,19.1877,38000.0
2007-07-17 14:30:00,32.43,32.43,32.41,32.41,48800.0,19.1936,19.1936,19.1818,19.1818,48800.0
2007-07-17 14:40:00,32.42,32.42,32.39,32.41,63800.0,19.1877,19.1877,19.17,19.1818,63800.0
2007-07-17 14:50:00,32.41,32.46,32.4,32.45,83700.0,19.1818,19.2114,19.1759,19.2055,83700.0
2007-07-17 15:00:00,32.44,32.45,32.4,32.42,65800.0,19.1996,19.2055,19.1759,19.1877,65800.0
2007-07-17 15:10:00,32.42,32.42,32.39,32.4,48900.0,19.1877,19.1877,19.17,19.1759,48900.0
2007-07-17 15:20:00,32.39,32.4,32.29,32.31,180400.0,19.17,19.1759,19.1108,19.1226,180400.0
2007-07-17 15:30:00,32.31,32.32,32.28,32.29,123800.0,19.1226,19.1285,19.1049,19.1108,123800.0
2007-07-17 15:40:00,32.28,32.28,32.18,32.18,324900.0,19.1049,19.1049,19.0457,19.0457,324900.0
2007-07-17 15:50:00,32.19,32.23,32.14,32.19,408600.0,19.0516,19.0753,19.022,19.0516,408600.0
2007-07-18 09:30:00,32.04,32.15,32.01,32.1,99400.0,18.9628,19.0279,18.9451,18.9983,99400.0
2007-07-18 09:40:00,32.1,32.15,32.05,32.06,88100.0,18.9983,19.0279,18.9687,18.9747,88100.0
2007-07-18 09:50:00,32.05,32.07,31.94,31.99,54800.0,18.9687,18.9806,18.9036,18.9332,54800.0
2007-07-18 10:00:00,31.99,32.01,31.8,31.82,156000.0,18.9332,18.9451,18.8208,18.8326,156000.0
2007-07-18 10:10:00,31.81,31.89,31.81,31.86,88000.0,18.8267,18.874,18.8267,18.8563,88000.0
2007-07-18 10:20:00,31.86,31.86,31.79,31.82,86300.0,18.8563,18.8563,18.8149,18.8326,86300.0
2007-07-18 10:30:00,31.82,31.88,31.76,31.84,90600.0,18.8326,18.8681,18.7971,18.8445,90600.0
2007-07-18 10:40:00,31.84,31.84,31.67,31.67,120900.0,18.8445,18.8445,18.7438,18.7438,120900.0
2007-07-18 10:50:00,31.68,31.77,31.66,31.72,102200.0,18.7498,18.803,18.7379,18.7734,102200.0
2007-07-18 11:00:00,31.73,31.78,31.7,31.77,85800.0,18.7794,18.8089,18.7616,18.803,85800.0
2007-07-18 11:10:00,31.78,31.8,31.7,31.71,64700.0,18.8089,18.8208,18.7616,18.7675,64700.0
2007-07-18 11:20:00,31.71,31.71,31.65,31.66,246200.0,18.7675,18.7675,18.732,18.7379,246200.0
2007-07-18 11:30:00,31.66,31.7,31.62,31.7,103100.0,18.7379,18.7616,18.7142,18.7616,103100.0
2007-07-18 11:40:00,31.7,31.78,31.7,31.78,32200.0,18.7616,18.8089,18.7616,18.8089,32200.0
2007-07-18 11:50:00,31.78,31.8,31.77,31.78,30300.0,18.8089,18.8208,18.803,18.8089,30300.0
2007-07-18 12:00:00,31.77,31.81,31.74,31.78,68700.0,18.803,18.8267,18.7853,18.8089,68700.0
2007-07-18 12:10:00,31.77,31.83,31.73,31.74,48500.0,18.803,18.8385,18.7794,18.7853,48500.0
2007-07-18 12:20:00,31.75,31.79,31.71,31.79,54300.0,18.7912,18.8149,18.7675,18.8149,54300.0
2007-07-18 12:30:00,31.79,31.82,31.76,31.77,39100.0,18.8149,18.8326,18.7971,18.803,39100.0
2007-07-18 12:40:00,31.77,31.83,31.75,31.82,118800.0,18.803,18.8385,18.7912,18.8326,118800.0
2007-07-18 12:50:00,31.82,31.85,31.82,31.83,24200.0,18.8326,18.8504,18.8326,18.8385,24200.0
2007-07-18 13:00:00,31.84,31.84,31.81,31.83,34800.0,18.8445,18.8445,18.8267,18.8385,34800.0
2007-07-18 13:10:00,31.82,31.83,31.78,31.79,40900.0,18.8326,18.8385,18.8089,18.8149,40900.0
2007-07-18 13:20:00,31.79,31.82,31.74,31.76,54900.0,18.8149,18.8326,18.7853,18.7971,54900.0
2007-07-18 13:30:00,31.76,31.85,31.76,31.85,44800.0,18.7971,18.8504,18.7971,18.8504,44800.0
2007-07-18 13:40:00,31.85,31.87,31.82,31.85,27200.0,18.8504,18.8622,18.8326,18.8504,27200.0
2007-07-18 13:50:00,31.86,31.86,31.79,31.83,46700.0,18.8563,18.8563,18.8149,18.8385,46700.0
2007-07-18 14:00:00,31.82,31.86,31.82,31.85,33200.0,18.8326,18.8563,18.8326,18.8504,33200.0
2007-07-18 14:10:00,31.85,31.88,31.79,31.81,66700.0,18.8504,18.8681,18.8149,18.8267,66700.0
2007-07-18 14:20:00,31.8,31.81,31.77,31.78,37600.0,18.8208,18.8267,18.803,18.8089,37600.0
2007-07-18 14:30:00,31.78,31.86,31.77,31.82,36200.0,18.8089,18.8563,18.803,18.8326,36200.0
2007-07-18 14:40:00,31.82,31.83,31.76,31.8,48700.0,18.8326,18.8385,18.7971,18.8208,48700.0
2007-07-18 14:50:00,31.8,31.91,31.77,31.89,52800.0,18.8208,18.8859,18.803,18.874,52800.0
2007-07-18 15:00:00,31.89,31.9,31.83,31.89,71200.0,18.874,18.88,18.8385,18.874,71200.0
2007-07-18 15:10:00,31.89,31.91,31.85,31.86,36000.0,18.874,18.8859,18.8504,18.8563,36000.0
2007-07-18 15:20:00,31.86,31.89,31.82,31.84,41200.0,18.8563,18.874,18.8326,18.8445,41200.0
2007-07-18 15:30:00,31.83,31.91,31.81,31.85,80400.0,18.8385,18.8859,18.8267,18.8504,80400.0
2007-07-18 15:40:00,31.86,31.89,31.82,31.86,146500.0,18.8563,18.874,18.8326,18.8563,146500.0
2007-07-18 15:50:00,31.86,31.94,31.84,31.92,234200.0,18.8563,18.9036,18.8445,18.8918,234200.0
2007-07-19 09:30:00,32.16,32.39,32.1,32.37,131900.0,19.0338,19.17,18.9983,19.1581,131900.0
2007-07-19 09:40:00,32.4,32.48,32.36,32.4,101600.0,19.1759,19.2232,19.1522,19.1759,101600.0
2007-07-19 09:50:00,32.4,32.41,32.36,32.39,59600.0,19.1759,19.1818,19.1522,19.17,59600.0
2007-07-19 10:00:00,32.39,32.4,32.37,32.39,25600.0,19.17,19.1759,19.1581,19.17,25600.0
2007-07-19 10:10:00,32.37,32.42,32.36,32.42,24600.0,19.1581,19.1877,19.1522,19.1877,24600.0
2007-07-19 10:20:00,32.41,32.42,32.32,32.38,46000.0,19.1818,19.1877,19.1285,19.1641,46000.0
2007-07-19 10:30:00,32.38,32.46,32.37,32.46,59300.0,19.1641,19.2114,19.1581,19.2114,59300.0
2007-07-19 10:40:00,32.46,32.52,32.44,32.5,93300.0,19.2114,19.2469,19.1996,19.2351,93300.0
2007-07-19 10:50:00,32.5,32.52,32.45,32.46,51100.0,19.2351,19.2469,19.2055,19.2114,51100.0
2007-07-19 11:00:00,32.47,32.58,32.46,32.54,51200.0,19.2173,19.2824,19.2114,19.2587,51200.0
2007-07-19 11:10:00,32.54,32.56,32.51,32.55,55500.0,19.2587,19.2706,19.241,19.2647,55500.0
2007-07-19 11:20:00,32.55,32.56,32.49,32.55,49500.0,19.2647,19.2706,19.2292,19.2647,49500.0
2007-07-19 11:30:00,32.54,32.56,32.51,32.56,49000.0,19.2587,19.2706,19.241,19.2706,49000.0
2007-07-19 11:40:00,32.55,32.59,32.55,32.56,60900.0,19.2647,19.2883,19.2647,19.2706,60900.0
2007-07-19 11:50:00,32.56,32.6,32.54,32.55,37500.0,19.2706,19.2943,19.2587,19.2647,37500.0
2007-07-19 12:00:00,32.53,32.53,32.49,32.51,44200.0,19.2528,19.2528,19.2292,19.241,44200.0
2007-07-19 12:10:00,32.51,32.53,32.51,32.52,29800.0,19.241,19.2528,19.241,19.2469,29800.0
2007-07-19 12:20:00,32.51,32.54,32.5,32.53,37400.0,19.241,19.2587,19.2351,19.2528,37400.0
2007-07-19 12:30:00,32.53,32.55,32.51,32.54,47800.0,19.2528,19.2647,19.241,19.2587,47800.0
2007-07-19 12:40:00,32.55,32.57,32.53,32.56,47300.0,19.2647,19.2765,19.2528,19.2706,47300.0
2007-07-19 12:50:00,32.56,32.6,32.55,32.58,37100.0,19.2706,19.2943,19.2647,19.2824,37100.0
2007-07-19 13:00:00,32.58,32.59,32.57,32.57,28500.0,19.2824,19.2883,19.2765,19.2765,28500.0
2007-07-19 13:10:00,32.57,32.62,32.57,32.61,43700.0,19.2765,19.3061,19.2765,19.3002,43700.0
2007-07-19 13:20:00,32.61,32.64,32.59,32.59,66200.0,19.3002,19.3179,19.2883,19.2883,66200.0
2007-07-19 13:30:00,32.6,32.61,32.56,32.56,17200.0,19.2943,19.3002,19.2706,19.2706,17200.0
2007-07-19 13:40:00,32.56,32.59,32.55,32.59,40000.0,19.2706,19.2883,19.2647,19.2883,40000.0
2007-07-19 13:50:00,32.6,32.61,32.54,32.55,41000.0,19.2943,19.3002,19.2587,19.2647,41000.0
2007-07-19 14:00:00,32.55,32.55,32.49,32.52,45200.0,19.2647,19.2647,19.2292,19.2469,45200.0
2007-07-19 14:10:00,32.53,32.53,32.44,32.47,67200.0,19.2528,19.2528,19.1996,19.2173,67200.0
2007-07-19 14:20:00,32.46,32.47,32.4,32.41,82700.0,19.2114,19.2173,19.1759,19.1818,82700.0
2007-07-19 14:30:00,32.4,32.43,32.37,32.38,43000.0,19.1759,19.1936,19.1581,19.1641,43000.0
2007-07-19 14:40:00,32.38,32.44,32.37,32.43,31900.0,19.1641,19.1996,19.1581,19.1936,31900.0
2007-07-19 14:50:00,32.43,32.43,32.36,32.37,82800.0,19.1936,19.1936,19.1522,19.1581,82800.0
2007-07-19 15:00:00,32.37,32.45,32.36,32.44,51100.0,19.1581,19.2055,19.1522,19.1996,51100.0
2007-07-19 15:10:00,32.44,32.47,32.42,32.47,35400.0,19.1996,19.2173,19.1877,19.2173,35400.0
2007-07-19 15:20:00,32.47,32.47,32.42,32.43,79300.0,19.2173,19.2173,19.1877,19.1936,79300.0
2007-07-19 15:30:00,32.44,32.5,32.42,32.5,64300.0,19.1996,19.2351,19.1877,19.2351,64300.0
2007-07-19 15:40:00,32.49,32.52,32.48,32.49,71400.0,19.2292,19.2469,19.2232,19.2292,71400.0
2007-07-19 15:50:00,32.49,32.53,32.48,32.53,173800.0,19.2292,19.2528,19.2232,19.2528,173800.0
2007-07-20 09:30:00,32.27,32.4,31.79,31.93,699200.0,19.0989,19.1759,18.8149,18.8977,699200.0
2007-07-20 09:40:00,31.91,31.91,31.72,31.76,101100.0,18.8859,18.8859,18.7734,18.7971,101100.0
2007-07-20 09:50:00,31.77,31.9,31.75,31.9,95000.0,18.803,18.88,18.7912,18.88,95000.0
2007-07-20 10:00:00,31.9,31.97,31.85,31.94,90100.0,18.88,18.9214,18.8504,18.9036,90100.0
2007-07-20 10:10:00,31.94,31.97,31.88,31.9,96000.0,18.9036,18.9214,18.8681,18.88,96000.0
2007-07-20 10:20:00,31.9,31.96,31.9,31.95,76700.0,18.88,18.9155,18.88,18.9096,76700.0
2007-07-20 10:30:00,31.96,31.97,31.89,31.95,72200.0,18.9155,18.9214,18.874,18.9096,72200.0
2007-07-20 10:40:00,31.95,31.96,31.88,31.96,160000.0,18.9096,18.9155,18.8681,18.9155,160000.0
2007-07-20 10:50:00,31.95,31.96,31.91,31.95,53000.0,18.9096,18.9155,18.8859,18.9096,53000.0
2007-07-20 11:00:00,31.96,31.98,31.89,31.95,54300.0,18.9155,18.9273,18.874,18.9096,54300.0
2007-07-20 11:10:00,31.94,31.95,31.89,31.9,50400.0,18.9036,18.9096,18.874,18.88,50400.0
2007-07-20 11:20:00,31.89,31.91,31.83,31.9,81600.0,18.874,18.8859,18.8385,18.88,81600.0
2007-07-20 11:30:00,31.89,31.92,31.88,31.89,65700.0,18.874,18.8918,18.8681,18.874,65700.0
2007-07-20 11:40:00,31.9,31.94,31.89,31.92,49600.0,18.88,18.9036,18.874,18.8918,49600.0
2007-07-20 11:50:00,31.9,31.91,31.87,31.89,41700.0,18.88,18.8859,18.8622,18.874,41700.0
2007-07-20 12:00:00,31.88,31.89,31.81,31.86,57100.0,18.8681,18.874,18.8267,18.8563,57100.0
2007-07-20 12:10:00,31.85,31.86,31.83,31.83,42800.0,18.8504,18.8563,18.8385,18.8385,42800.0
2007-07-20 12:20:00,31.83,31.87,31.82,31.86,45400.0,18.8385,18.8622,18.8326,18.8563,45400.0
2007-07-20 12:30:00,31.86,31.86,31.84,31.85,37800.0,18.8563,18.8563,18.8445,18.8504,37800.0
2007-07-20 12:40:00,31.85,31.86,31.8,31.8,45300.0,18.8504,18.8563,18.8208,18.8208,45300.0
2007-07-20 12:50:00,31.8,31.85,31.75,31.81,117600.0,18.8208,18.8504,18.7912,18.8267,117600.0
2007-07-20 13:00:00,31.82,31.82,31.8,31.8,31100.0,18.8326,18.8326,18.8208,18.8208,31100.0
2007-07-20 13:10:00,31.8,31.85,31.79,31.85,47900.0,18.8208,18.8504,18.8149,18.8504,47900.0
2007-07-20 13:20:00,31.85,31.86,31.81,31.81,31100.0,18.8504,18.8563,18.8267,18.8267,31100.0
2007-07-20 13:30:00,31.81,31.87,31.8,31.87,37400.0,18.8267,18.8622,18.8208,18.8622,37400.0
2007-07-20 13:40:00,31.88,31.89,31.83,31.86,55300.0,18.8681,18.874,18.8385,18.8563,55300.0
2007-07-20 13:50:00,31.86,31.96,31.86,31.96,86900.0,18.8563,18.9155,18.8563,18.9155,86900.0
2007-07-20 14:00:00,31.96,32.01,31.9,31.99,90800.0,18.9155,18.9451,18.88,18.9332,90800.0
2007-07-20 14:10:00,31.99,32.02,31.96,31.99,61500.0,18.9332,18.951,18.9155,18.9332,61500.0
2007-07-20 14:20:00,31.98,32.03,31.96,31.97,43000.0,18.9273,18.9569,18.9155,18.9214,43000.0
2007-07-20 14:30:00,31.97,32.02,31.96,32.0,72200.0,18.9214,18.951,18.9155,18.9392,72200.0
2007-07-20 14:40:00,32.0,32.06,31.99,32.04,43400.0,18.9392,18.9747,18.9332,18.9628,43400.0
2007-07-20 14:50:00,32.04,32.05,31.98,32.01,53200.0,18.9628,18.9687,18.9273,18.9451,53200.0
2007-07-20 15:00:00,32.01,32.01,31.98,32.01,71000.0,18.9451,18.9451,18.9273,18.9451,71000.0
2007-07-20 15:10:00,32.0,32.0,31.95,31.95,83900.0,18.9392,18.9392,18.9096,18.9096,83900.0
2007-07-20 15:20:00,31.95,32.01,31.94,32.0,111800.0,18.9096,18.9451,18.9036,18.9392,111800.0
2007-07-20 15:30:00,31.99,32.0,31.85,31.94,271600.0,18.9332,18.9392,18.8504,18.9036,271600.0
2007-07-20 15:40:00,31.95,31.98,31.89,31.92,132700.0,18.9096,18.9273,18.874,18.8918,132700.0
2007-07-20 15:50:00,31.93,31.95,31.9,31.95,250400.0,18.8977,18.9096,18.88,18.9096,250400.0
2007-07-23 09:30:00,32.2,32.22,32.09,32.13,54700.0,19.0575,19.0694,18.9924,19.0161,54700.0
2007-07-23 09:40:00,32.13,32.15,31.99,32.04,38600.0,19.0161,19.0279,18.9332,18.9628,38600.0
2007-07-23 09:50:00,32.05,32.09,32.0,32.07,20500.0,18.9687,18.9924,18.9392,18.9806,20500.0
2007-07-23 10:00:00,32.07,32.14,32.06,32.09,56600.0,18.9806,19.022,18.9747,18.9924,56600.0
2007-07-23 10:10:00,32.09,32.1,32.03,32.05,62000.0,18.9924,18.9983,18.9569,18.9687,62000.0
2007-07-23 10:20:00,32.07,32.1,32.05,32.1,39900.0,18.9806,18.9983,18.9687,18.9983,39900.0
2007-07-23 10:30:00,32.11,32.11,31.99,32.01,78600.0,19.0043,19.0043,18.9332,18.9451,78600.0
2007-07-23 10:40:00,32.0,32.01,31.9,31.91,41300.0,18.9392,18.9451,18.88,18.8859,41300.0
2007-07-23 10:50:00,31.9,31.91,31.84,31.91,65400.0,18.88,18.8859,18.8445,18.8859,65400.0
2007-07-23 11:00:00,31.91,31.95,31.88,31.94,30500.0,18.8859,18.9096,18.8681,18.9036,30500.0
2007-07-23 11:10:00,31.93,31.95,31.89,31.93,46600.0,18.8977,18.9096,18.874,18.8977,46600.0
2007-07-23 11:20:00,31.93,31.96,31.91,31.94,21700.0,18.8977,18.9155,18.8859,18.9036,21700.0
2007-07-23 11:30:00,31.93,31.96,31.91,31.91,32200.0,18.8977,18.9155,18.8859,18.8859,32200.0
2007-07-23 11:40:00,31.92,31.93,31.9,31.92,58000.0,18.8918,18.8977,18.88,18.8918,58000.0
2007-07-23 11:50:00,31.92,31.94,31.91,31.93,31000.0,18.8918,18.9036,18.8859,18.8977,31000.0
2007-07-23 12:00:00,31.93,31.93,31.88,31.89,36500.0,18.8977,18.8977,18.8681,18.874,36500.0
2007-07-23 12:10:00,31.89,31.92,31.88,31.91,36000.0,18.874,18.8918,18.8681,18.8859,36000.0
2007-07-23 12:20:00,31.91,31.91,31.86,31.88,36700.0,18.8859,18.8859,18.8563,18.8681,36700.0
2007-07-23 12:30:00,31.88,31.91,31.88,31.9,32200.0,18.8681,18.8859,18.8681,18.88,32200.0
2007-07-23 12:40:00,31.91,31.91,31.86,31.87,14700.0,18.8859,18.8859,18.8563,18.8622,14700.0
2007-07-23 12:50:00,31.87,31.9,31.82,31.88,109900.0,18.8622,18.88,18.8326,18.8681,109900.0
2007-07-23 13:00:00,31.89,31.89,31.81,31.82,20500.0,18.874,18.874,18.8267,18.8326,20500.0
2007-07-23 13:10:00,31.8,31.83,31.79,31.83,29100.0,18.8208,18.8385,18.8149,18.8385,29100.0
2007-07-23 13:20:00,31.83,31.85,31.76,31.84,63100.0,18.8385,18.8504,18.7971,18.8445,63100.0
2007-07-23 13:30:00,31.84,31.85,31.82,31.84,13100.0,18.8445,18.8504,18.8326,18.8445,13100.0
2007-07-23 13:40:00,31.83,31.85,31.79,31.79,40000.0,18.8385,18.8504,18.8149,18.8149,40000.0
2007-07-23 13:50:00,31.8,31.8,31.74,31.76,27500.0,18.8208,18.8208,18.7853,18.7971,27500.0
2007-07-23 14:00:00,31.75,31.79,31.73,31.74,42300.0,18.7912,18.8149,18.7794,18.7853,42300.0
2007-07-23 14:10:00,31.74,31.79,31.72,31.75,31900.0,18.7853,18.8149,18.7734,18.7912,31900.0
2007-07-23 14:20:00,31.77,31.83,31.75,31.79,43400.0,18.803,18.8385,18.7912,18.8149,43400.0
2007-07-23 14:30:00,31.79,31.84,31.79,31.8,45200.0,18.8149,18.8445,18.8149,18.8208,45200.0
2007-07-23 14:40:00,31.8,31.89,31.79,31.89,35800.0,18.8208,18.874,18.8149,18.874,35800.0
2007-07-23 14:50:00,31.88,31.91,31.85,31.86,42500.0,18.8681,18.8859,18.8504,18.8563,42500.0
2007-07-23 15:00:00,31.87,31.97,31.87,31.97,99200.0,18.8622,18.9214,18.8622,18.9214,99200.0
2007-07-23 15:10:00,31.97,31.98,31.94,31.97,70700.0,18.9214,18.9273,18.9036,18.9214,70700.0
2007-07-23 15:20:00,31.97,32.01,31.95,32.01,72900.0,18.9214,18.9451,18.9096,18.9451,72900.0
2007-07-23 15:30:00,32.0,32.01,31.95,31.95,63900.0,18.9392,18.9451,18.9096,18.9096,63900.0
2007-07-23 15:40:00,31.96,31.98,31.91,31.92,84500.0,18.9155,18.9273,18.8859,18.8918,84500.0
2007-07-23 15:50:00,31.93,31.99,31.92,31.99,163200.0,18.8977,18.9332,18.8918,18.9332,163200.0
2007-07-24 09:30:00,31.73,31.97,31.73,31.88,50900.0,18.7794,18.9214,18.7794,18.8681,50900.0
2007-07-24 09:40:00,31.9,31.96,31.85,31.9,62400.0,18.88,18.9155,18.8504,18.88,62400.0
2007-07-24 09:50:00,31.9,31.94,31.88,31.92,62000.0,18.88,18.9036,18.8681,18.8918,62000.0
2007-07-24 10:00:00,31.93,31.96,31.79,31.82,42200.0,18.8977,18.9155,18.8149,18.8326,42200.0
2007-07-24 10:10:00,31.82,31.86,31.8,31.83,59700.0,18.8326,18.8563,18.8208,18.8385,59700.0
2007-07-24 10:20:00,31.82,31.85,31.79,31.79,28800.0,18.8326,18.8504,18.8149,18.8149,28800.0
2007-07-24 10:30:00,31.79,31.79,31.7,31.74,41800.0,18.8149,18.8149,18.7616,18.7853,41800.0
2007-07-24 10:40:00,31.75,31.81,31.7,31.71,33000.0,18.7912,18.8267,18.7616,18.7675,33000.0
2007-07-24 10:50:00,31.72,31.76,31.67,31.7,49300.0,18.7734,18.7971,18.7438,18.7616,49300.0
2007-07-24 11:00:00,31.71,31.71,31.66,31.67,37400.0,18.7675,18.7675,18.7379,18.7438,37400.0
2007-07-24 11:10:00,31.65,31.67,31.61,31.61,41000.0,18.732,18.7438,18.7083,18.7083,41000.0
2007-07-24 11:20:00,31.6,31.61,31.51,31.52,55400.0,18.7024,18.7083,18.6491,18.6551,55400.0
2007-07-24 11:30:00,31.53,31.54,31.51,31.53,42300.0,18.661,18.6669,18.6491,18.661,42300.0
2007-07-24 11:40:00,31.53,31.56,31.5,31.52,77200.0,18.661,18.6787,18.6432,18.6551,77200.0
2007-07-24 11:50:00,31.52,31.55,31.51,31.54,39700.0,18.6551,18.6728,18.6491,18.6669,39700.0
2007-07-24 12:00:00,31.54,31.55,31.49,31.52,45500.0,18.6669,18.6728,18.6373,18.6551,45500.0
2007-07-24 12:10:00,31.53,31.6,31.48,31.6,32200.0,18.661,18.7024,18.6314,18.7024,32200.0
2007-07-24 12:20:00,31.6,31.67,31.6,31.61,42100.0,18.7024,18.7438,18.7024,18.7083,42100.0
2007-07-24 12:30:00,31.61,31.69,31.58,31.58,96200.0,18.7083,18.7557,18.6906,18.6906,96200.0
2007-07-24 12:40:00,31.58,31.61,31.44,31.44,81300.0,18.6906,18.7083,18.6077,18.6077,81300.0
2007-07-24 12:50:00,31.44,31.45,31.4,31.42,42200.0,18.6077,18.6136,18.584,18.5959,42200.0
2007-07-24 13:00:00,31.42,31.46,31.38,31.39,100500.0,18.5959,18.6196,18.5722,18.5781,100500.0
2007-07-24 13:10:00,31.39,31.4,31.3,31.34,55900.0,18.5781,18.584,18.5249,18.5485,55900.0
2007-07-24 13:20:00,31.33,31.36,31.3,31.33,47000.0,18.5426,18.5604,18.5249,18.5426,47000.0
2007-07-24 13:30:00,31.33,31.36,31.3,31.32,57100.0,18.5426,18.5604,18.5249,18.5367,57100.0
2007-07-24 13:40:00,31.31,31.35,31.29,31.32,34800.0,18.5308,18.5544,18.5189,18.5367,34800.0
2007-07-24 13:50:00,31.32,31.33,31.25,31.3,52300.0,18.5367,18.5426,18.4953,18.5249,52300.0
2007-07-24 14:00:00,31.3,31.32,31.24,31.29,32800.0,18.5249,18.5367,18.4893,18.5189,32800.0
2007-07-24 14:10:00,31.3,31.63,31.23,31.26,47300.0,18.5249,18.7202,18.4834,18.5012,47300.0
2007-07-24 14:20:00,31.27,31.33,31.27,31.32,35000.0,18.5071,18.5426,18.5071,18.5367,35000.0
2007-07-24 14:30:00,31.32,31.33,31.26,31.28,41300.0,18.5367,18.5426,18.5012,18.513,41300.0
2007-07-24 14:40:00,31.27,31.38,31.25,31.38,47800.0,18.5071,18.5722,18.4953,18.5722,47800.0
2007-07-24 14:50:00,31.37,31.4,31.37,31.37,50200.0,18.5663,18.584,18.5663,18.5663,50200.0
2007-07-24 15:00:00,31.37,31.38,31.25,31.28,94900.0,18.5663,18.5722,18.4953,18.513,94900.0
2007-07-24 15:10:00,31.27,31.32,31.24,31.31,78000.0,18.5071,18.5367,18.4893,18.5308,78000.0
2007-07-24 15:20:00,31.31,31.33,31.25,31.26,97900.0,18.5308,18.5426,18.4953,18.5012,97900.0
2007-07-24 15:30:00,31.25,31.27,31.2,31.21,139300.0,18.4953,18.5071,18.4657,18.4716,139300.0
2007-07-24 15:40:00,31.2,31.21,31.07,31.14,163000.0,18.4657,18.4716,18.3887,18.4302,163000.0
2007-07-24 15:50:00,31.15,31.2,31.07,31.16,349700.0,18.4361,18.4657,18.3887,18.442,349700.0
2007-07-25 09:30:00,31.22,31.3,31.13,31.22,94200.0,18.4775,18.5249,18.4242,18.4775,94200.0
2007-07-25 09:40:00,31.23,31.3,31.2,31.2,43900.0,18.4834,18.5249,18.4657,18.4657,43900.0
2007-07-25 09:50:00,31.19,31.2,31.04,31.05,49600.0,18.4598,18.4657,18.371,18.3769,49600.0
2007-07-25 10:00:00,31.04,31.09,31.03,31.07,39800.0,18.371,18.4006,18.3651,18.3887,39800.0
2007-07-25 10:10:00,31.09,31.2,31.08,31.17,44500.0,18.4006,18.4657,18.3947,18.4479,44500.0
2007-07-25 10:20:00,31.17,31.17,31.1,31.13,40100.0,18.4479,18.4479,18.4065,18.4242,40100.0
2007-07-25 10:30:00,31.14,31.16,31.09,31.15,35200.0,18.4302,18.442,18.4006,18.4361,35200.0
2007-07-25 10:40:00,31.14,31.18,31.05,31.11,93900.0,18.4302,18.4538,18.3769,18.4124,93900.0
2007-07-25 10:50:00,31.11,31.24,31.11,31.23,79700.0,18.4124,18.4893,18.4124,18.4834,79700.0
2007-07-25 11:00:00,31.24,31.24,31.14,31.16,100900.0,18.4893,18.4893,18.4302,18.442,100900.0
2007-07-25 11:10:00,31.17,31.19,31.1,31.13,38600.0,18.4479,18.4598,18.4065,18.4242,38600.0
2007-07-25 11:20:00,31.14,31.29,31.12,31.25,70900.0,18.4302,18.5189,18.4183,18.4953,70900.0
2007-07-25 11:30:00,31.25,31.31,31.21,31.27,48100.0,18.4953,18.5308,18.4716,18.5071,48100.0
2007-07-25 11:40:00,31.29,31.38,31.28,31.33,56300.0,18.5189,18.5722,18.513,18.5426,56300.0
2007-07-25 11:50:00,31.33,31.34,31.28,31.29,47300.0,18.5426,18.5485,18.513,18.5189,47300.0
2007-07-25 12:00:00,31.28,31.33,31.21,31.22,46400.0,18.513,18.5426,18.4716,18.4775,46400.0
2007-07-25 12:10:00,31.22,31.3,31.2,31.27,55000.0,18.4775,18.5249,18.4657,18.5071,55000.0
2007-07-25 12:20:00,31.27,31.31,31.26,31.29,32200.0,18.5071,18.5308,18.5012,18.5189,32200.0
2007-07-25 12:30:00,31.29,31.29,31.19,31.19,66700.0,18.5189,18.5189,18.4598,18.4598,66700.0
2007-07-25 12:40:00,31.2,31.21,31.15,31.17,39900.0,18.4657,18.4716,18.4361,18.4479,39900.0
2007-07-25 12:50:00,31.17,31.17,31.05,31.07,117400.0,18.4479,18.4479,18.3769,18.3887,117400.0
2007-07-25 13:00:00,31.07,31.14,31.07,31.12,54500.0,18.3887,18.4302,18.3887,18.4183,54500.0
2007-07-25 13:10:00,31.12,31.15,31.02,31.06,90100.0,18.4183,18.4361,18.3591,18.3828,90100.0
2007-07-25 13:20:00,31.07,31.11,31.07,31.1,57100.0,18.3887,18.4124,18.3887,18.4065,57100.0
2007-07-25 13:30:00,31.1,31.11,31.06,31.11,62200.0,18.4065,18.4124,18.3828,18.4124,62200.0
2007-07-25 13:40:00,31.1,31.18,31.1,31.17,49100.0,18.4065,18.4538,18.4065,18.4479,49100.0
2007-07-25 13:50:00,31.17,31.19,31.11,31.12,49300.0,18.4479,18.4598,18.4124,18.4183,49300.0
2007-07-25 14:00:00,31.12,31.17,31.07,31.11,105000.0,18.4183,18.4479,18.3887,18.4124,105000.0
2007-07-25 14:10:00,31.11,31.14,31.07,31.09,72400.0,18.4124,18.4302,18.3887,18.4006,72400.0
2007-07-25 14:20:00,31.09,31.12,31.06,31.08,59800.0,18.4006,18.4183,18.3828,18.3947,59800.0
2007-07-25 14:30:00,31.08,31.11,31.04,31.04,66600.0,18.3947,18.4124,18.371,18.371,66600.0
2007-07-25 14:40:00,31.05,31.09,31.03,31.07,70300.0,18.3769,18.4006,18.3651,18.3887,70300.0
2007-07-25 14:50:00,31.06,31.07,31.03,31.04,68800.0,18.3828,18.3887,18.3651,18.371,68800.0
2007-07-25 15:00:00,31.03,31.13,31.03,31.1,113600.0,18.3651,18.4242,18.3651,18.4065,113600.0
2007-07-25 15:10:00,31.1,31.17,31.1,31.16,85800.0,18.4065,18.4479,18.4065,18.442,85800.0
2007-07-25 15:20:00,31.16,31.18,31.12,31.12,69500.0,18.442,18.4538,18.4183,18.4183,69500.0
2007-07-25 15:30:00,31.13,31.13,31.07,31.08,115800.0,18.4242,18.4242,18.3887,18.3947,115800.0
2007-07-25 15:40:00,31.07,31.09,31.05,31.05,91700.0,18.3887,18.4006,18.3769,18.3769,91700.0
2007-07-25 15:50:00,31.06,31.12,31.05,31.07,133500.0,18.3828,18.4183,18.3769,18.3887,133500.0
2007-07-26 09:30:00,30.99,31.1,30.75,30.89,122600.0,18.3414,18.4065,18.1993,18.2822,122600.0
2007-07-26 09:40:00,30.89,30.95,30.8,30.86,67000.0,18.2822,18.3177,18.2289,18.2644,67000.0
2007-07-26 09:50:00,30.85,30.93,30.75,30.79,84300.0,18.2585,18.3059,18.1993,18.223,84300.0
2007-07-26 10:00:00,30.79,30.92,30.75,30.92,49700.0,18.223,18.3,18.1993,18.3,49700.0
2007-07-26 10:10:00,30.93,31.0,30.92,30.92,63400.0,18.3059,18.3473,18.3,18.3,63400.0
2007-07-26 10:20:00,30.92,30.96,30.91,30.95,69500.0,18.3,18.3236,18.294,18.3177,69500.0
2007-07-26 10:30:00,30.96,30.98,30.9,30.94,57200.0,18.3236,18.3355,18.2881,18.3118,57200.0
2007-07-26 10:40:00,30.95,30.98,30.87,30.94,40900.0,18.3177,18.3355,18.2704,18.3118,40900.0
2007-07-26 10:50:00,30.93,30.99,30.92,30.98,27300.0,18.3059,18.3414,18.3,18.3355,27300.0
2007-07-26 11:00:00,30.97,30.98,30.85,30.89,40700.0,18.3295,18.3355,18.2585,18.2822,40700.0
2007-07-26 11:10:00,30.89,30.91,30.74,30.78,58700.0,18.2822,18.294,18.1934,18.2171,58700.0
2007-07-26 11:20:00,30.78,30.84,30.77,30.8,22100.0,18.2171,18.2526,18.2112,18.2289,22100.0
2007-07-26 11:30:00,30.8,30.83,30.72,30.78,63500.0,18.2289,18.2467,18.1816,18.2171,63500.0
2007-07-26 11:40:00,30.77,30.8,30.73,30.73,56700.0,18.2112,18.2289,18.1875,18.1875,56700.0
2007-07-26 11:50:00,30.73,30.81,30.73,30.8,47000.0,18.1875,18.2349,18.1875,18.2289,47000.0
2007-07-26 12:00:00,30.79,30.82,30.73,30.77,48400.0,18.223,18.2408,18.1875,18.2112,48400.0
2007-07-26 12:10:00,30.77,30.78,30.72,30.77,56600.0,18.2112,18.2171,18.1816,18.2112,56600.0
2007-07-26 12:20:00,30.77,30.78,30.7,30.71,65000.0,18.2112,18.2171,18.1697,18.1757,65000.0
2007-07-26 12:30:00,30.71,30.71,30.65,30.67,126000.0,18.1757,18.1757,18.1402,18.152,126000.0
2007-07-26 12:40:00,30.67,30.74,30.61,30.69,94700.0,18.152,18.1934,18.1165,18.1638,94700.0
2007-07-26 12:50:00,30.68,30.84,30.68,30.78,44700.0,18.1579,18.2526,18.1579,18.2171,44700.0
2007-07-26 13:00:00,30.78,30.85,30.76,30.79,23900.0,18.2171,18.2585,18.2053,18.223,23900.0
2007-07-26 13:10:00,30.79,30.92,30.79,30.83,40800.0,18.223,18.3,18.223,18.2467,40800.0
2007-07-26 13:20:00,30.84,30.87,30.7,30.76,54600.0,18.2526,18.2704,18.1697,18.2053,54600.0
2007-07-26 13:30:00,30.75,30.78,30.71,30.74,40000.0,18.1993,18.2171,18.1757,18.1934,40000.0
2007-07-26 13:40:00,30.74,30.91,30.69,30.88,119600.0,18.1934,18.294,18.1638,18.2763,119600.0
2007-07-26 13:50:00,30.88,30.92,30.83,30.87,167900.0,18.2763,18.3,18.2467,18.2704,167900.0
2007-07-26 14:00:00,30.87,30.97,30.76,30.82,117100.0,18.2704,18.3295,18.2053,18.2408,117100.0
2007-07-26 14:10:00,30.82,30.82,30.7,30.71,47800.0,18.2408,18.2408,18.1697,18.1757,47800.0
2007-07-26 14:20:00,30.72,30.72,30.56,30.59,99800.0,18.1816,18.1816,18.0869,18.1046,99800.0
2007-07-26 14:30:00,30.59,30.67,30.58,30.6,68200.0,18.1046,18.152,18.0987,18.1106,68200.0
2007-07-26 14:40:00,30.61,30.66,30.46,30.46,78900.0,18.1165,18.1461,18.0277,18.0277,78900.0
2007-07-26 14:50:00,30.46,30.63,30.4,30.52,121800.0,18.0277,18.1283,17.9922,18.0632,121800.0
2007-07-26 15:00:00,30.52,30.65,30.51,30.53,102100.0,18.0632,18.1402,18.0573,18.0691,102100.0
2007-07-26 15:10:00,30.53,30.66,30.5,30.66,77500.0,18.0691,18.1461,18.0514,18.1461,77500.0
2007-07-26 15:20:00,30.65,30.75,30.6,30.6,104700.0,18.1402,18.1993,18.1106,18.1106,104700.0
2007-07-26 15:30:00,30.6,30.6,30.41,30.46,143200.0,18.1106,18.1106,17.9981,18.0277,143200.0
2007-07-26 15:40:00,30.47,30.55,30.32,30.55,244700.0,18.0336,18.081,17.9448,18.081,244700.0
2007-07-26 15:50:00,30.55,30.6,30.46,30.55,198300.0,18.081,18.1106,18.0277,18.081,198300.0
2007-07-27 09:30:00,30.36,30.51,30.16,30.28,150300.0,17.9685,18.0573,17.8501,17.9212,150300.0
2007-07-27 09:40:00,30.28,30.29,30.14,30.2,107500.0,17.9212,17.9271,17.8383,17.8738,107500.0
2007-07-27 09:50:00,30.2,30.3,30.15,30.3,94300.0,17.8738,17.933,17.8442,17.933,94300.0
2007-07-27 10:00:00,30.3,30.5,30.26,30.46,138300.0,17.933,18.0514,17.9093,18.0277,138300.0
2007-07-27 10:10:00,30.47,30.54,30.45,30.53,183800.0,18.0336,18.0751,18.0218,18.0691,183800.0
2007-07-27 10:20:00,30.53,30.55,30.44,30.46,71900.0,18.0691,18.081,18.0159,18.0277,71900.0
2007-07-27 10:30:00,30.53,30.58,30.45,30.52,142600.0,18.0691,18.0987,18.0218,18.0632,142600.0
2007-07-27 10:40:00,30.53,30.55,30.44,30.45,91900.0,18.0691,18.081,18.0159,18.0218,91900.0
2007-07-27 10:50:00,30.45,30.47,30.32,30.41,124900.0,18.0218,18.0336,17.9448,17.9981,124900.0
2007-07-27 11:00:00,30.41,30.65,30.4,30.64,110900.0,17.9981,18.1402,17.9922,18.1342,110900.0
2007-07-27 11:10:00,30.65,30.7,30.63,30.65,96100.0,18.1402,18.1697,18.1283,18.1402,96100.0
2007-07-27 11:20:00,30.67,30.68,30.57,30.57,37700.0,18.152,18.1579,18.0928,18.0928,37700.0
2007-07-27 11:30:00,30.59,30.61,30.45,30.49,45800.0,18.1046,18.1165,18.0218,18.0455,45800.0
2007-07-27 11:40:00,30.49,30.53,30.4,30.4,50200.0,18.0455,18.0691,17.9922,17.9922,50200.0
2007-07-27 11:50:00,30.4,30.47,30.36,30.41,50200.0,17.9922,18.0336,17.9685,17.9981,50200.0
2007-07-27 12:00:00,30.43,30.49,30.37,30.41,91900.0,18.0099,18.0455,17.9744,17.9981,91900.0
2007-07-27 12:10:00,30.43,30.49,30.4,30.48,49800.0,18.0099,18.0455,17.9922,18.0395,49800.0
2007-07-27 12:20:00,30.48,30.53,30.44,30.45,39100.0,18.0395,18.0691,18.0159,18.0218,39100.0
2007-07-27 12:30:00,30.47,30.49,30.41,30.48,47400.0,18.0336,18.0455,17.9981,18.0395,47400.0
2007-07-27 12:40:00,30.48,30.59,30.48,30.55,56800.0,18.0395,18.1046,18.0395,18.081,56800.0
2007-07-27 12:50:00,30.54,30.57,30.45,30.51,31800.0,18.0751,18.0928,18.0218,18.0573,31800.0
2007-07-27 13:00:00,30.53,30.62,30.47,30.6,57200.0,18.0691,18.1224,18.0336,18.1106,57200.0
2007-07-27 13:10:00,30.61,30.67,30.52,30.64,37700.0,18.1165,18.152,18.0632,18.1342,37700.0
2007-07-27 13:20:00,30.66,30.7,30.62,30.64,44600.0,18.1461,18.1697,18.1224,18.1342,44600.0
2007-07-27 13:30:00,30.64,30.64,30.51,30.54,45700.0,18.1342,18.1342,18.0573,18.0751,45700.0
2007-07-27 13:40:00,30.53,30.63,30.53,30.59,46800.0,18.0691,18.1283,18.0691,18.1046,46800.0
2007-07-27 13:50:00,30.58,30.64,30.57,30.59,58600.0,18.0987,18.1342,18.0928,18.1046,58600.0
2007-07-27 14:00:00,30.59,30.6,30.5,30.59,53800.0,18.1046,18.1106,18.0514,18.1046,53800.0
2007-07-27 14:10:00,30.6,30.6,30.48,30.55,55200.0,18.1106,18.1106,18.0395,18.081,55200.0
2007-07-27 14:20:00,30.55,30.56,30.42,30.44,43600.0,18.081,18.0869,18.004,18.0159,43600.0
2007-07-27 14:30:00,30.46,30.51,30.42,30.5,47700.0,18.0277,18.0573,18.004,18.0514,47700.0
2007-07-27 14:40:00,30.5,30.6,30.5,30.55,60600.0,18.0514,18.1106,18.0514,18.081,60600.0
2007-07-27 14:50:00,30.56,30.61,30.5,30.56,56900.0,18.0869,18.1165,18.0514,18.0869,56900.0
2007-07-27 15:00:00,30.57,30.57,30.47,30.48,79600.0,18.0928,18.0928,18.0336,18.0395,79600.0
2007-07-27 15:10:00,30.48,30.51,30.41,30.46,65400.0,18.0395,18.0573,17.9981,18.0277,65400.0
2007-07-27 15:20:00,30.45,30.47,30.41,30.43,43000.0,18.0218,18.0336,17.9981,18.0099,43000.0
2007-07-27 15:30:00,30.43,30.45,30.39,30.39,102600.0,18.0099,18.0218,17.9863,17.9863,102600.0
2007-07-27 15:40:00,30.4,30.43,30.31,30.38,278300.0,17.9922,18.0099,17.9389,17.9804,278300.0
2007-07-27 15:50:00,30.38,30.47,30.3,30.3,422700.0,17.9804,18.0336,17.933,17.933,422700.0
2007-07-30 09:30:00,30.24,30.27,30.06,30.1,94100.0,17.8975,17.9153,17.791,17.8146,94100.0
2007-07-30 09:40:00,30.07,30.32,30.05,30.28,47000.0,17.7969,17.9448,17.785,17.9212,47000.0
2007-07-30 09:50:00,30.29,30.3,30.18,30.19,62700.0,17.9271,17.933,17.862,17.8679,62700.0
2007-07-30 10:00:00,30.19,30.29,30.18,30.29,63500.0,17.8679,17.9271,17.862,17.9271,63500.0
2007-07-30 10:10:00,30.3,30.46,30.29,30.45,62100.0,17.933,18.0277,17.9271,18.0218,62100.0
2007-07-30 10:20:00,30.44,30.46,30.38,30.42,59800.0,18.0159,18.0277,17.9804,18.004,59800.0
2007-07-30 10:30:00,30.42,30.43,30.3,30.3,64200.0,18.004,18.0099,17.933,17.933,64200.0
2007-07-30 10:40:00,30.31,30.41,30.27,30.41,67400.0,17.9389,17.9981,17.9153,17.9981,67400.0
2007-07-30 10:50:00,30.41,30.46,30.39,30.4,54000.0,17.9981,18.0277,17.9863,17.9922,54000.0
2007-07-30 11:00:00,30.4,30.51,30.39,30.44,60500.0,17.9922,18.0573,17.9863,18.0159,60500.0
2007-07-30 11:10:00,30.45,30.45,30.38,30.42,50200.0,18.0218,18.0218,17.9804,18.004,50200.0
2007-07-30 11:20:00,30.42,30.48,30.4,30.47,55300.0,18.004,18.0395,17.9922,18.0336,55300.0
2007-07-30 11:30:00,30.47,30.56,30.45,30.56,96500.0,18.0336,18.0869,18.0218,18.0869,96500.0
2007-07-30 11:40:00,30.57,30.64,30.51,30.63,115300.0,18.0928,18.1342,18.0573,18.1283,115300.0
2007-07-30 11:50:00,30.63,30.64,30.59,30.6,95400.0,18.1283,18.1342,18.1046,18.1106,95400.0
2007-07-30 12:00:00,30.6,30.64,30.55,30.61,63700.0,18.1106,18.1342,18.081,18.1165,63700.0
2007-07-30 12:10:00,30.61,30.67,30.6,30.61,88000.0,18.1165,18.152,18.1106,18.1165,88000.0
2007-07-30 12:20:00,30.62,30.66,30.6,30.63,44800.0,18.1224,18.1461,18.1106,18.1283,44800.0
2007-07-30 12:30:00,30.64,30.7,30.63,30.69,67300.0,18.1342,18.1697,18.1283,18.1638,67300.0
2007-07-30 12:40:00,30.69,30.72,30.67,30.7,53200.0,18.1638,18.1816,18.152,18.1697,53200.0
2007-07-30 12:50:00,30.7,30.8,30.7,30.77,84300.0,18.1697,18.2289,18.1697,18.2112,84300.0
2007-07-30 13:00:00,30.76,30.83,30.74,30.8,89900.0,18.2053,18.2467,18.1934,18.2289,89900.0
2007-07-30 13:10:00,30.81,30.83,30.76,30.76,56900.0,18.2349,18.2467,18.2053,18.2053,56900.0
2007-07-30 13:20:00,30.77,30.84,30.77,30.81,97000.0,18.2112,18.2526,18.2112,18.2349,97000.0
2007-07-30 13:30:00,30.81,30.83,30.72,30.73,60000.0,18.2349,18.2467,18.1816,18.1875,60000.0
2007-07-30 13:40:00,30.74,30.88,30.72,30.87,56300.0,18.1934,18.2763,18.1816,18.2704,56300.0
2007-07-30 13:50:00,30.88,30.9,30.84,30.88,82400.0,18.2763,18.2881,18.2526,18.2763,82400.0
2007-07-30 14:00:00,30.88,30.94,30.86,30.91,68100.0,18.2763,18.3118,18.2644,18.294,68100.0
2007-07-30 14:10:00,30.91,30.93,30.86,30.86,88200.0,18.294,18.3059,18.2644,18.2644,88200.0
2007-07-30 14:20:00,30.87,30.92,30.86,30.88,75700.0,18.2704,18.3,18.2644,18.2763,75700.0
2007-07-30 14:30:00,30.88,30.89,30.85,30.86,56700.0,18.2763,18.2822,18.2585,18.2644,56700.0
2007-07-30 14:40:00,30.86,30.94,30.86,30.92,65000.0,18.2644,18.3118,18.2644,18.3,65000.0
2007-07-30 14:50:00,30.92,30.96,30.88,30.94,64100.0,18.3,18.3236,18.2763,18.3118,64100.0
2007-07-30 15:00:00,30.94,31.01,30.9,30.99,80000.0,18.3118,18.3532,18.2881,18.3414,80000.0
2007-07-30 15:10:00,30.99,31.03,30.96,31.0,182000.0,18.3414,18.3651,18.3236,18.3473,182000.0
2007-07-30 15:20:00,31.0,31.07,31.0,31.01,71300.0,18.3473,18.3887,18.3473,18.3532,71300.0
2007-07-30 15:30:00,31.01,31.02,30.99,31.01,70700.0,18.3532,18.3591,18.3414,18.3532,70700.0
2007-07-30 15:40:00,31.01,31.03,30.96,30.98,189400.0,18.3532,18.3651,18.3236,18.3355,189400.0
2007-07-30 15:50:00,30.98,31.01,30.94,30.96,167900.0,18.3355,18.3532,18.3118,18.3236,167900.0
2007-07-31 09:30:00,31.14,31.34,30.97,31.34,334800.0,18.4302,18.5485,18.3295,18.5485,334800.0
2007-07-31 09:40:00,31.35,31.59,31.35,31.54,137600.0,18.5544,18.6965,18.5544,18.6669,137600.0
2007-07-31 09:50:00,31.54,31.78,31.51,31.77,221100.0,18.6669,18.8089,18.6491,18.803,221100.0
2007-07-31 10:00:00,31.78,31.94,31.69,31.88,351500.0,18.8089,18.9036,18.7557,18.8681,351500.0
2007-07-31 10:10:00,31.86,31.88,31.76,31.86,121700.0,18.8563,18.8681,18.7971,18.8563,121700.0
2007-07-31 10:20:00,31.86,31.9,31.77,31.82,121900.0,18.8563,18.88,18.803,18.8326,121900.0
2007-07-31 10:30:00,31.82,31.9,31.78,31.85,105400.0,18.8326,18.88,18.8089,18.8504,105400.0
2007-07-31 10:40:00,31.85,31.94,31.8,31.94,99700.0,18.8504,18.9036,18.8208,18.9036,99700.0
2007-07-31 10:50:00,31.94,31.99,31.89,31.9,125200.0,18.9036,18.9332,18.874,18.88,125200.0
2007-07-31 11:00:00,31.9,32.05,31.88,32.04,116700.0,18.88,18.9687,18.8681,18.9628,116700.0
2007-07-31 11:10:00,32.04,32.23,32.03,32.22,172400.0,18.9628,19.0753,18.9569,19.0694,172400.0
2007-07-31 11:20:00,32.21,32.25,32.18,32.2,166100.0,19.0634,19.0871,19.0457,19.0575,166100.0
2007-07-31 11:30:00,32.2,32.25,32.18,32.22,111900.0,19.0575,19.0871,19.0457,19.0694,111900.0
2007-07-31 11:40:00,32.22,32.37,32.21,32.35,122100.0,19.0694,19.1581,19.0634,19.1463,122100.0
2007-07-31 11:50:00,32.34,32.42,32.33,32.39,129500.0,19.1404,19.1877,19.1345,19.17,129500.0
2007-07-31 12:00:00,32.39,32.47,32.35,32.44,198100.0,19.17,19.2173,19.1463,19.1996,198100.0
2007-07-31 12:10:00,32.44,32.46,32.41,32.44,129900.0,19.1996,19.2114,19.1818,19.1996,129900.0
2007-07-31 12:20:00,32.44,32.66,32.43,32.51,186800.0,19.1996,19.3298,19.1936,19.241,186800.0
2007-07-31 12:30:00,32.51,32.55,32.47,32.5,147700.0,19.241,19.2647,19.2173,19.2351,147700.0
2007-07-31 12:40:00,32.51,32.55,32.36,32.37,109800.0,19.241,19.2647,19.1522,19.1581,109800.0
2007-07-31 12:50:00,32.37,32.37,32.27,32.32,74200.0,19.1581,19.1581,19.0989,19.1285,74200.0
2007-07-31 13:00:00,32.32,32.42,32.29,32.41,170900.0,19.1285,19.1877,19.1108,19.1818,170900.0
2007-07-31 13:10:00,32.42,32.52,32.4,32.47,100700.0,19.1877,19.2469,19.1759,19.2173,100700.0
2007-07-31 13:20:00,32.47,32.52,32.44,32.47,106000.0,19.2173,19.2469,19.1996,19.2173,106000.0
2007-07-31 13:30:00,32.48,32.53,32.4,32.42,107200.0,19.2232,19.2528,19.1759,19.1877,107200.0
2007-07-31 13:40:00,32.42,32.52,32.42,32.5,116600.0,19.1877,19.2469,19.1877,19.2351,116600.0
2007-07-31 13:50:00,32.5,32.54,32.47,32.51,144400.0,19.2351,19.2587,19.2173,19.241,144400.0
2007-07-31 14:00:00,32.51,32.59,32.47,32.54,205900.0,19.241,19.2883,19.2173,19.2587,205900.0
2007-07-31 14:10:00,32.52,32.54,32.26,32.27,111700.0,19.2469,19.2587,19.093,19.0989,111700.0
2007-07-31 14:20:00,32.29,32.32,32.1,32.17,133300.0,19.1108,19.1285,18.9983,19.0398,133300.0
2007-07-31 14:30:00,32.17,32.17,32.03,32.07,89800.0,19.0398,19.0398,18.9569,18.9806,89800.0
2007-07-31 14:40:00,32.06,32.11,31.98,32.1,119000.0,18.9747,19.0043,18.9273,18.9983,119000.0
2007-07-31 14:50:00,32.09,32.23,32.04,32.22,141700.0,18.9924,19.0753,18.9628,19.0694,141700.0
2007-07-31 15:00:00,32.21,32.25,32.11,32.13,138300.0,19.0634,19.0871,19.0043,19.0161,138300.0
2007-07-31 15:10:00,32.15,32.24,32.13,32.15,128600.0,19.0279,19.0812,19.0161,19.0279,128600.0
2007-07-31 15:20:00,32.14,32.18,32.1,32.15,136500.0,19.022,19.0457,18.9983,19.0279,136500.0
2007-07-31 15:30:00,32.15,32.3,32.12,32.25,212700.0,19.0279,19.1167,19.0102,19.0871,212700.0
2007-07-31 15:40:00,32.25,32.27,31.87,31.93,197900.0,19.0871,19.0989,18.8622,18.8977,197900.0
2007-07-31 15:50:00,31.92,32.0,31.88,31.88,280100.0,18.8918,18.9392,18.8681,18.8681,280100.0
2007-08-01 09:30:00,31.9,32.12,31.88,31.92,65200.0,18.88,19.0102,18.8681,18.8918,65200.0
2007-08-01 09:40:00,31.94,31.95,31.86,31.95,101400.0,18.9036,18.9096,18.8563,18.9096,101400.0
2007-08-01 09:50:00,31.93,32.03,31.86,31.89,173400.0,18.8977,18.9569,18.8563,18.874,173400.0
2007-08-01 10:00:00,31.9,32.05,31.81,31.87,215400.0,18.88,18.9687,18.8267,18.8622,215400.0
2007-08-01 10:10:00,31.88,31.92,31.86,31.91,131500.0,18.8681,18.8918,18.8563,18.8859,131500.0
2007-08-01 10:20:00,31.91,31.92,31.78,31.79,132700.0,18.8859,18.8918,18.8089,18.8149,132700.0
2007-08-01 10:30:00,31.8,31.84,31.77,31.82,96200.0,18.8208,18.8445,18.803,18.8326,96200.0
2007-08-01 10:40:00,31.83,31.87,31.72,31.73,91900.0,18.8385,18.8622,18.7734,18.7794,91900.0
2007-08-01 10:50:00,31.74,31.77,31.67,31.68,108700.0,18.7853,18.803,18.7438,18.7498,108700.0
2007-08-01 11:00:00,31.68,31.74,31.61,31.7,102000.0,18.7498,18.7853,18.7083,18.7616,102000.0
2007-08-01 11:10:00,31.7,31.85,31.7,31.83,98800.0,18.7616,18.8504,18.7616,18.8385,98800.0
2007-08-01 11:20:00,31.83,31.83,31.68,31.68,113700.0,18.8385,18.8385,18.7498,18.7498,113700.0
2007-08-01 11:30:00,31.68,31.74,31.67,31.71,69300.0,18.7498,18.7853,18.7438,18.7675,69300.0
2007-08-01 11:40:00,31.72,31.76,31.68,31.72,90300.0,18.7734,18.7971,18.7498,18.7734,90300.0
2007-08-01 11:50:00,31.72,31.85,31.7,31.85,86500.0,18.7734,18.8504,18.7616,18.8504,86500.0
2007-08-01 12:00:00,31.85,31.85,31.73,31.78,91200.0,18.8504,18.8504,18.7794,18.8089,91200.0
2007-08-01 12:10:00,31.78,32.0,31.78,31.96,96100.0,18.8089,18.9392,18.8089,18.9155,96100.0
2007-08-01 12:20:00,31.96,31.97,31.87,31.95,66300.0,18.9155,18.9214,18.8622,18.9096,66300.0
2007-08-01 12:30:00,31.95,32.06,31.95,32.02,85200.0,18.9096,18.9747,18.9096,18.951,85200.0
2007-08-01 12:40:00,32.01,32.08,32.0,32.06,105500.0,18.9451,18.9865,18.9392,18.9747,105500.0
2007-08-01 12:50:00,32.06,32.1,31.96,31.97,166500.0,18.9747,18.9983,18.9155,18.9214,166500.0
2007-08-01 13:00:00,31.97,31.97,31.82,31.83,120100.0,18.9214,18.9214,18.8326,18.8385,120100.0
2007-08-01 13:10:00,31.83,31.9,31.79,31.8,129200.0,18.8385,18.88,18.8149,18.8208,129200.0
2007-08-01 13:20:00,31.79,31.83,31.7,31.76,62700.0,18.8149,18.8385,18.7616,18.7971,62700.0
2007-08-01 13:30:00,31.75,31.78,31.72,31.76,91700.0,18.7912,18.8089,18.7734,18.7971,91700.0
2007-08-01 13:40:00,31.76,31.83,31.75,31.8,98300.0,18.7971,18.8385,18.7912,18.8208,98300.0
2007-08-01 13:50:00,31.8,31.84,31.78,31.8,65300.0,18.8208,18.8445,18.8089,18.8208,65300.0
2007-08-01 14:00:00,31.8,31.82,31.73,31.76,171900.0,18.8208,18.8326,18.7794,18.7971,171900.0
2007-08-01 14:10:00,31.75,31.8,31.69,31.72,102400.0,18.7912,18.8208,18.7557,18.7734,102400.0
2007-08-01 14:20:00,31.71,31.73,31.66,31.69,110400.0,18.7675,18.7794,18.7379,18.7557,110400.0
2007-08-01 14:30:00,31.69,31.71,31.63,31.64,78900.0,18.7557,18.7675,18.7202,18.7261,78900.0
2007-08-01 14:40:00,31.64,31.66,31.6,31.66,67400.0,18.7261,18.7379,18.7024,18.7379,67400.0
2007-08-01 14:50:00,31.65,31.67,31.51,31.61,94600.0,18.732,18.7438,18.6491,18.7083,94600.0
2007-08-01 15:00:00,31.61,31.65,31.53,31.55,120100.0,18.7083,18.732,18.661,18.6728,120100.0
2007-08-01 15:10:00,31.55,31.61,31.51,31.57,99200.0,18.6728,18.7083,18.6491,18.6847,99200.0
2007-08-01 15:20:00,31.57,31.64,31.51,31.61,146800.0,18.6847,18.7261,18.6491,18.7083,146800.0
2007-08-01 15:30:00,31.62,31.62,31.55,31.62,278500.0,18.7142,18.7142,18.6728,18.7142,278500.0
2007-08-01 15:40:00,31.62,31.67,31.58,31.63,541100.0,18.7142,18.7438,18.6906,18.7202,541100.0
2007-08-01 15:50:00,31.63,31.73,31.58,31.71,612100.0,18.7202,18.7794,18.6906,18.7675,612100.0
2007-08-02 09:30:00,31.77,31.9,31.66,31.88,53800.0,18.803,18.88,18.7379,18.8681,53800.0
2007-08-02 09:40:00,31.88,32.25,31.87,32.15,142900.0,18.8681,19.0871,18.8622,19.0279,142900.0
2007-08-02 09:50:00,32.14,32.25,31.97,31.99,75900.0,19.022,19.0871,18.9214,18.9332,75900.0
2007-08-02 10:00:00,31.97,31.99,31.83,31.85,49500.0,18.9214,18.9332,18.8385,18.8504,49500.0
2007-08-02 10:10:00,31.86,31.9,31.8,31.81,44800.0,18.8563,18.88,18.8208,18.8267,44800.0
2007-08-02 10:20:00,31.81,31.96,31.79,31.95,84200.0,18.8267,18.9155,18.8149,18.9096,84200.0
2007-08-02 10:30:00,31.96,32.03,31.93,32.01,61600.0,18.9155,18.9569,18.8977,18.9451,61600.0
2007-08-02 10:40:00,32.0,32.02,31.98,32.0,62200.0,18.9392,18.951,18.9273,18.9392,62200.0
2007-08-02 10:50:00,32.0,32.09,31.99,32.07,77600.0,18.9392,18.9924,18.9332,18.9806,77600.0
2007-08-02 11:00:00,32.07,32.08,31.95,31.95,55600.0,18.9806,18.9865,18.9096,18.9096,55600.0
2007-08-02 11:10:00,31.94,32.03,31.93,32.02,53800.0,18.9036,18.9569,18.8977,18.951,53800.0
2007-08-02 11:20:00,32.01,32.09,32.0,32.09,47000.0,18.9451,18.9924,18.9392,18.9924,47000.0
2007-08-02 11:30:00,32.09,32.1,32.02,32.04,52500.0,18.9924,18.9983,18.951,18.9628,52500.0
2007-08-02 11:40:00,32.05,32.07,32.01,32.07,68800.0,18.9687,18.9806,18.9451,18.9806,68800.0
2007-08-02 11:50:00,32.07,32.15,32.07,32.15,69100.0,18.9806,19.0279,18.9806,19.0279,69100.0
2007-08-02 12:00:00,32.14,32.15,32.1,32.11,54600.0,19.022,19.0279,18.9983,19.0043,54600.0
2007-08-02 12:10:00,32.11,32.15,31.99,31.99,112900.0,19.0043,19.0279,18.9332,18.9332,112900.0
2007-08-02 12:20:00,32.0,32.0,31.98,31.99,41700.0,18.9392,18.9392,18.9273,18.9332,41700.0
2007-08-02 12:30:00,31.99,32.0,31.97,31.99,65400.0,18.9332,18.9392,18.9214,18.9332,65400.0
2007-08-02 12:40:00,32.0,32.01,31.97,31.98,53200.0,18.9392,18.9451,18.9214,18.9273,53200.0
2007-08-02 12:50:00,31.98,31.99,31.96,31.99,54900.0,18.9273,18.9332,18.9155,18.9332,54900.0
2007-08-02 13:00:00,31.98,31.98,31.87,31.9,48700.0,18.9273,18.9273,18.8622,18.88,48700.0
2007-08-02 13:10:00,31.9,31.92,31.85,31.91,66000.0,18.88,18.8918,18.8504,18.8859,66000.0
2007-08-02 13:20:00,31.91,31.91,31.86,31.91,54000.0,18.8859,18.8859,18.8563,18.8859,54000.0
2007-08-02 13:30:00,31.91,31.98,31.89,31.98,71000.0,18.8859,18.9273,18.874,18.9273,71000.0
2007-08-02 13:40:00,31.98,32.05,31.9,31.9,90500.0,18.9273,18.9687,18.88,18.88,90500.0
2007-08-02 13:50:00,31.9,31.96,31.87,31.93,69800.0,18.88,18.9155,18.8622,18.8977,69800.0
2007-08-02 14:00:00,31.93,31.96,31.89,31.9,85300.0,18.8977,18.9155,18.874,18.88,85300.0
2007-08-02 14:10:00,31.9,31.94,31.88,31.9,86200.0,18.88,18.9036,18.8681,18.88,86200.0
2007-08-02 14:20:00,31.9,31.92,31.82,31.86,81600.0,18.88,18.8918,18.8326,18.8563,81600.0
2007-08-02 14:30:00,31.85,31.92,31.79,31.8,111000.0,18.8504,18.8918,18.8149,18.8208,111000.0
2007-08-02 14:40:00,31.79,31.83,31.78,31.81,72500.0,18.8149,18.8385,18.8089,18.8267,72500.0
2007-08-02 14:50:00,31.82,31.87,31.8,31.84,89000.0,18.8326,18.8622,18.8208,18.8445,89000.0
2007-08-02 15:00:00,31.84,31.94,31.8,31.92,104800.0,18.8445,18.9036,18.8208,18.8918,104800.0
2007-08-02 15:10:00,31.92,32.0,31.92,31.98,157100.0,18.8918,18.9392,18.8918,18.9273,157100.0
2007-08-02 15:20:00,31.98,32.04,31.98,31.99,244300.0,18.9273,18.9628,18.9273,18.9332,244300.0
2007-08-02 15:30:00,32.0,32.01,31.94,31.95,160700.0,18.9392,18.9451,18.9036,18.9096,160700.0
2007-08-02 15:40:00,31.95,31.96,31.92,31.94,139300.0,18.9096,18.9155,18.8918,18.9036,139300.0
2007-08-02 15:50:00,31.95,31.95,31.87,31.92,230700.0,18.9096,18.9096,18.8622,18.8918,230700.0
2007-08-03 09:30:00,31.96,31.96,31.66,31.83,76700.0,18.9155,18.9155,18.7379,18.8385,76700.0
2007-08-03 09:40:00,31.85,31.87,31.83,31.86,37800.0,18.8504,18.8622,18.8385,18.8563,37800.0
2007-08-03 09:50:00,31.86,31.86,31.75,31.78,54700.0,18.8563,18.8563,18.7912,18.8089,54700.0
2007-08-03 10:00:00,31.78,31.8,31.6,31.69,80200.0,18.8089,18.8208,18.7024,18.7557,80200.0
2007-08-03 10:10:00,31.7,31.86,31.7,31.82,45200.0,18.7616,18.8563,18.7616,18.8326,45200.0
2007-08-03 10:20:00,31.82,31.86,31.76,31.83,46400.0,18.8326,18.8563,18.7971,18.8385,46400.0
2007-08-03 10:30:00,31.83,31.85,31.74,31.76,62000.0,18.8385,18.8504,18.7853,18.7971,62000.0
2007-08-03 10:40:00,31.75,31.75,31.69,31.71,29800.0,18.7912,18.7912,18.7557,18.7675,29800.0
2007-08-03 10:50:00,31.7,31.75,31.6,31.63,110700.0,18.7616,18.7912,18.7024,18.7202,110700.0
2007-08-03 11:00:00,31.62,31.64,31.55,31.6,107200.0,18.7142,18.7261,18.6728,18.7024,107200.0
2007-08-03 11:10:00,31.6,31.65,31.55,31.57,99000.0,18.7024,18.732,18.6728,18.6847,99000.0
2007-08-03 11:20:00,31.58,31.61,31.57,31.6,62600.0,18.6906,18.7083,18.6847,18.7024,62600.0
2007-08-03 11:30:00,31.6,31.61,31.57,31.61,63600.0,18.7024,18.7083,18.6847,18.7083,63600.0
2007-08-03 11:40:00,31.61,31.69,31.59,31.65,81800.0,18.7083,18.7557,18.6965,18.732,81800.0
2007-08-03 11:50:00,31.65,31.67,31.56,31.58,112900.0,18.732,18.7438,18.6787,18.6906,112900.0
2007-08-03 12:00:00,31.58,31.63,31.57,31.61,62600.0,18.6906,18.7202,18.6847,18.7083,62600.0
2007-08-03 12:10:00,31.62,31.65,31.56,31.6,124600.0,18.7142,18.732,18.6787,18.7024,124600.0
2007-08-03 12:20:00,31.6,31.61,31.58,31.59,77600.0,18.7024,18.7083,18.6906,18.6965,77600.0
2007-08-03 12:30:00,31.59,31.61,31.59,31.61,68900.0,18.6965,18.7083,18.6965,18.7083,68900.0
2007-08-03 12:40:00,31.61,31.62,31.57,31.58,58500.0,18.7083,18.7142,18.6847,18.6906,58500.0
2007-08-03 12:50:00,31.59,31.6,31.54,31.57,69200.0,18.6965,18.7024,18.6669,18.6847,69200.0
2007-08-03 13:00:00,31.58,31.59,31.57,31.58,35300.0,18.6906,18.6965,18.6847,18.6906,35300.0
2007-08-03 13:10:00,31.58,31.6,31.53,31.58,85400.0,18.6906,18.7024,18.661,18.6906,85400.0
2007-08-03 13:20:00,31.58,31.6,31.57,31.59,226600.0,18.6906,18.7024,18.6847,18.6965,226600.0
2007-08-03 13:30:00,31.59,31.59,31.58,31.59,30300.0,18.6965,18.6965,18.6906,18.6965,30300.0
2007-08-03 13:40:00,31.59,31.6,31.58,31.6,48200.0,18.6965,18.7024,18.6906,18.7024,48200.0
2007-08-03 13:50:00,31.6,31.6,31.59,31.6,73200.0,18.7024,18.7024,18.6965,18.7024,73200.0
2007-08-03 14:00:00,31.6,31.6,31.58,31.59,106800.0,18.7024,18.7024,18.6906,18.6965,106800.0
2007-08-03 14:10:00,31.6,31.6,31.48,31.53,86100.0,18.7024,18.7024,18.6314,18.661,86100.0
2007-08-03 14:20:00,31.54,31.56,31.41,31.41,95200.0,18.6669,18.6787,18.59,18.59,95200.0
2007-08-03 14:30:00,31.41,31.46,31.4,31.44,58300.0,18.59,18.6196,18.584,18.6077,58300.0
2007-08-03 14:40:00,31.44,31.47,31.37,31.38,88800.0,18.6077,18.6255,18.5663,18.5722,88800.0
2007-08-03 14:50:00,31.38,31.43,31.37,31.4,91600.0,18.5722,18.6018,18.5663,18.584,91600.0
2007-08-03 15:00:00,31.39,31.41,31.33,31.34,96400.0,18.5781,18.59,18.5426,18.5485,96400.0
2007-08-03 15:10:00,31.34,31.36,31.25,31.28,162700.0,18.5485,18.5604,18.4953,18.513,162700.0
2007-08-03 15:20:00,31.29,31.3,31.13,31.13,173400.0,18.5189,18.5249,18.4242,18.4242,173400.0
2007-08-03 15:30:00,31.13,31.21,31.1,31.12,149800.0,18.4242,18.4716,18.4065,18.4183,149800.0
2007-08-03 15:40:00,31.11,31.14,30.97,31.01,187500.0,18.4124,18.4302,18.3295,18.3532,187500.0
2007-08-03 15:50:00,31.0,31.0,30.81,30.81,210900.0,18.3473,18.3473,18.2349,18.2349,210900.0
2007-08-06 09:30:00,31.12,31.63,31.12,31.59,133300.0,18.4183,18.7202,18.4183,18.6965,133300.0
2007-08-06 09:40:00,31.59,31.65,31.43,31.49,111200.0,18.6965,18.732,18.6018,18.6373,111200.0
2007-08-06 09:50:00,31.49,31.49,31.34,31.48,105600.0,18.6373,18.6373,18.5485,18.6314,105600.0
2007-08-06 10:00:00,31.49,31.65,31.47,31.58,91900.0,18.6373,18.732,18.6255,18.6906,91900.0
2007-08-06 10:10:00,31.59,31.59,31.43,31.45,112400.0,18.6965,18.6965,18.6018,18.6136,112400.0
2007-08-06 10:20:00,31.44,31.5,31.43,31.45,69200.0,18.6077,18.6432,18.6018,18.6136,69200.0
2007-08-06 10:30:00,31.43,31.49,31.42,31.48,59600.0,18.6018,18.6373,18.5959,18.6314,59600.0
2007-08-06 10:40:00,31.48,31.54,31.45,31.5,130100.0,18.6314,18.6669,18.6136,18.6432,130100.0
2007-08-06 10:50:00,31.5,31.51,31.41,31.42,70600.0,18.6432,18.6491,18.59,18.5959,70600.0
2007-08-06 11:00:00,31.43,31.45,31.39,31.41,122200.0,18.6018,18.6136,18.5781,18.59,122200.0
2007-08-06 11:10:00,31.41,31.55,31.38,31.55,54700.0,18.59,18.6728,18.5722,18.6728,54700.0
2007-08-06 11:20:00,31.55,31.61,31.52,31.59,75600.0,18.6728,18.7083,18.6551,18.6965,75600.0
2007-08-06 11:30:00,31.6,31.6,31.49,31.51,71200.0,18.7024,18.7024,18.6373,18.6491,71200.0
2007-08-06 11:40:00,31.5,31.64,31.49,31.6,60700.0,18.6432,18.7261,18.6373,18.7024,60700.0
2007-08-06 11:50:00,31.6,31.66,31.6,31.64,63100.0,18.7024,18.7379,18.7024,18.7261,63100.0
2007-08-06 12:00:00,31.65,31.67,31.61,31.67,61700.0,18.732,18.7438,18.7083,18.7438,61700.0
2007-08-06 12:10:00,31.68,31.68,31.58,31.6,73700.0,18.7498,18.7498,18.6906,18.7024,73700.0
2007-08-06 12:20:00,31.62,31.64,31.58,31.64,35900.0,18.7142,18.7261,18.6906,18.7261,35900.0
2007-08-06 12:30:00,31.65,31.74,31.63,31.74,60000.0,18.732,18.7853,18.7202,18.7853,60000.0
2007-08-06 12:40:00,31.74,31.82,31.73,31.8,37500.0,18.7853,18.8326,18.7794,18.8208,37500.0
2007-08-06 12:50:00,31.81,31.85,31.8,31.83,46400.0,18.8267,18.8504,18.8208,18.8385,46400.0
2007-08-06 13:00:00,31.83,31.83,31.71,31.71,53700.0,18.8385,18.8385,18.7675,18.7675,53700.0
2007-08-06 13:10:00,31.72,31.74,31.69,31.73,36300.0,18.7734,18.7853,18.7557,18.7794,36300.0
2007-08-06 13:20:00,31.73,31.74,31.7,31.72,37000.0,18.7794,18.7853,18.7616,18.7734,37000.0
2007-08-06 13:30:00,31.72,31.74,31.69,31.71,38600.0,18.7734,18.7853,18.7557,18.7675,38600.0
2007-08-06 13:40:00,31.71,31.73,31.63,31.66,42800.0,18.7675,18.7794,18.7202,18.7379,42800.0
2007-08-06 13:50:00,31.66,31.7,31.65,31.68,33300.0,18.7379,18.7616,18.732,18.7498,33300.0
2007-08-06 14:00:00,31.68,31.79,31.67,31.78,54400.0,18.7498,18.8149,18.7438,18.8089,54400.0
2007-08-06 14:10:00,31.78,31.94,31.76,31.92,66800.0,18.8089,18.9036,18.7971,18.8918,66800.0
2007-08-06 14:20:00,31.92,31.94,31.82,31.82,89300.0,18.8918,18.9036,18.8326,18.8326,89300.0
2007-08-06 14:30:00,31.82,31.91,31.78,31.89,80500.0,18.8326,18.8859,18.8089,18.874,80500.0
2007-08-06 14:40:00,31.91,32.01,31.9,32.01,67700.0,18.8859,18.9451,18.88,18.9451,67700.0
2007-08-06 14:50:00,32.0,32.07,31.99,32.02,64500.0,18.9392,18.9806,18.9332,18.951,64500.0
2007-08-06 15:00:00,32.02,32.13,32.0,32.11,72900.0,18.951,19.0161,18.9392,19.0043,72900.0
2007-08-06 15:10:00,32.11,32.15,32.08,32.13,72500.0,19.0043,19.0279,18.9865,19.0161,72500.0
2007-08-06 15:20:00,32.13,32.13,32.05,32.08,98100.0,19.0161,19.0161,18.9687,18.9865,98100.0
2007-08-06 15:30:00,32.08,32.08,31.99,32.01,75000.0,18.9865,18.9865,18.9332,18.9451,75000.0
2007-08-06 15:40:00,32.01,32.26,32.01,32.22,165300.0,18.9451,19.093,18.9451,19.0694,165300.0
2007-08-06 15:50:00,32.22,32.38,32.16,32.27,313400.0,19.0694,19.1641,19.0338,19.0989,313400.0
2007-08-07 09:30:00,32.01,32.08,31.88,32.01,81600.0,18.9451,18.9865,18.8681,18.9451,81600.0
2007-08-07 09:40:00,32.02,32.08,31.95,31.97,104700.0,18.951,18.9865,18.9096,18.9214,104700.0
2007-08-07 09:50:00,31.97,32.02,31.92,32.0,121500.0,18.9214,18.951,18.8918,18.9392,121500.0
2007-08-07 10:00:00,31.98,32.05,31.96,32.01,106800.0,18.9273,18.9687,18.9155,18.9451,106800.0
2007-08-07 10:10:00,32.0,32.18,31.95,32.1,142300.0,18.9392,19.0457,18.9096,18.9983,142300.0
2007-08-07 10:20:00,32.1,32.14,32.08,32.1,49100.0,18.9983,19.022,18.9865,18.9983,49100.0
2007-08-07 10:30:00,32.1,32.11,31.98,31.98,44600.0,18.9983,19.0043,18.9273,18.9273,44600.0
2007-08-07 10:40:00,31.98,32.01,31.93,31.95,38100.0,18.9273,18.9451,18.8977,18.9096,38100.0
2007-08-07 10:50:00,31.96,32.02,31.92,32.01,71100.0,18.9155,18.951,18.8918,18.9451,71100.0
2007-08-07 11:00:00,32.02,32.07,32.02,32.02,49700.0,18.951,18.9806,18.951,18.951,49700.0
2007-08-07 11:10:00,32.02,32.03,31.98,32.01,51600.0,18.951,18.9569,18.9273,18.9451,51600.0
2007-08-07 11:20:00,32.02,32.03,32.0,32.0,33600.0,18.951,18.9569,18.9392,18.9392,33600.0
2007-08-07 11:30:00,32.0,32.01,31.92,31.95,153500.0,18.9392,18.9451,18.8918,18.9096,153500.0
2007-08-07 11:40:00,31.95,31.97,31.94,31.96,48500.0,18.9096,18.9214,18.9036,18.9155,48500.0
2007-08-07 11:50:00,31.97,31.99,31.95,31.97,69200.0,18.9214,18.9332,18.9096,18.9214,69200.0
2007-08-07 12:00:00,31.97,32.08,31.96,32.06,45900.0,18.9214,18.9865,18.9155,18.9747,45900.0
2007-08-07 12:10:00,32.06,32.1,32.05,32.1,47400.0,18.9747,18.9983,18.9687,18.9983,47400.0
2007-08-07 12:20:00,32.1,32.14,32.09,32.13,27200.0,18.9983,19.022,18.9924,19.0161,27200.0
2007-08-07 12:30:00,32.13,32.16,32.12,32.16,32700.0,19.0161,19.0338,19.0102,19.0338,32700.0
2007-08-07 12:40:00,32.16,32.16,32.08,32.1,37900.0,19.0338,19.0338,18.9865,18.9983,37900.0
2007-08-07 12:50:00,32.1,32.12,32.07,32.07,24400.0,18.9983,19.0102,18.9806,18.9806,24400.0
2007-08-07 13:00:00,32.07,32.16,32.07,32.15,31800.0,18.9806,19.0338,18.9806,19.0279,31800.0
2007-08-07 13:10:00,32.15,32.18,32.1,32.16,27200.0,19.0279,19.0457,18.9983,19.0338,27200.0
2007-08-07 13:20:00,32.16,32.2,32.11,32.14,34600.0,19.0338,19.0575,19.0043,19.022,34600.0
2007-08-07 13:30:00,32.14,32.15,32.1,32.13,31000.0,19.022,19.0279,18.9983,19.0161,31000.0
2007-08-07 13:40:00,32.13,32.17,32.07,32.17,32000.0,19.0161,19.0398,18.9806,19.0398,32000.0
2007-08-07 13:50:00,32.18,32.18,32.11,32.11,31200.0,19.0457,19.0457,19.0043,19.0043,31200.0
2007-08-07 14:00:00,32.12,32.16,32.11,32.16,35700.0,19.0102,19.0338,19.0043,19.0338,35700.0
2007-08-07 14:10:00,32.16,32.26,31.96,31.96,94100.0,19.0338,19.093,18.9155,18.9155,94100.0
2007-08-07 14:20:00,31.95,32.12,31.92,31.95,100000.0,18.9096,19.0102,18.8918,18.9096,100000.0
2007-08-07 14:30:00,31.94,31.99,31.84,31.99,86500.0,18.9036,18.9332,18.8445,18.9332,86500.0
2007-08-07 14:40:00,31.99,32.07,31.94,32.05,77800.0,18.9332,18.9806,18.9036,18.9687,77800.0
2007-08-07 14:50:00,32.05,32.23,32.04,32.22,75900.0,18.9687,19.0753,18.9628,19.0694,75900.0
2007-08-07 15:00:00,32.21,32.48,32.21,32.35,125400.0,19.0634,19.2232,19.0634,19.1463,125400.0
2007-08-07 15:10:00,32.36,32.44,32.3,32.39,65100.0,19.1522,19.1996,19.1167,19.17,65100.0
2007-08-07 15:20:00,32.39,32.45,32.34,32.43,73800.0,19.17,19.2055,19.1404,19.1936,73800.0
2007-08-07 15:30:00,32.44,32.6,32.43,32.59,90000.0,19.1996,19.2943,19.1936,19.2883,90000.0
2007-08-07 15:40:00,32.59,32.59,32.29,32.29,116900.0,19.2883,19.2883,19.1108,19.1108,116900.0
2007-08-07 15:50:00,32.31,32.4,32.27,32.38,157100.0,19.1226,19.1759,19.0989,19.1641,157100.0
2007-08-08 09:30:00,31.65,32.74,31.54,32.51,74600.0,18.732,19.3771,18.6669,19.241,74600.0
2007-08-08 09:40:00,32.51,32.6,32.48,32.6,42800.0,19.241,19.2943,19.2232,19.2943,42800.0
2007-08-08 09:50:00,32.6,32.85,32.57,32.82,87100.0,19.2943,19.4422,19.2765,19.4245,87100.0
2007-08-08 10:00:00,32.81,32.96,32.81,32.92,105800.0,19.4185,19.5073,19.4185,19.4837,105800.0
2007-08-08 10:10:00,32.92,33.07,32.91,33.07,100300.0,19.4837,19.5724,19.4777,19.5724,100300.0
2007-08-08 10:20:00,33.07,33.13,33.0,33.13,71500.0,19.5724,19.6079,19.531,19.6079,71500.0
2007-08-08 10:30:00,33.14,33.15,33.11,33.12,96400.0,19.6139,19.6198,19.5961,19.602,96400.0
2007-08-08 10:40:00,33.13,33.17,33.08,33.17,45200.0,19.6079,19.6316,19.5783,19.6316,45200.0
2007-08-08 10:50:00,33.16,33.21,33.16,33.18,63100.0,19.6257,19.6553,19.6257,19.6375,63100.0
2007-08-08 11:00:00,33.17,33.19,33.11,33.13,48900.0,19.6316,19.6435,19.5961,19.6079,48900.0
2007-08-08 11:10:00,33.13,33.2,33.11,33.18,42800.0,19.6079,19.6494,19.5961,19.6375,42800.0
2007-08-08 11:20:00,33.18,33.2,33.16,33.18,37800.0,19.6375,19.6494,19.6257,19.6375,37800.0
2007-08-08 11:30:00,33.18,33.19,33.12,33.16,54200.0,19.6375,19.6435,19.602,19.6257,54200.0
2007-08-08 11:40:00,33.16,33.24,33.15,33.23,60200.0,19.6257,19.673,19.6198,19.6671,60200.0
2007-08-08 11:50:00,33.23,33.24,33.07,33.07,80700.0,19.6671,19.673,19.5724,19.5724,80700.0
2007-08-08 12:00:00,33.06,33.08,33.03,33.03,54100.0,19.5665,19.5783,19.5488,19.5488,54100.0
2007-08-08 12:10:00,33.03,33.05,32.95,33.05,56200.0,19.5488,19.5606,19.5014,19.5606,56200.0
2007-08-08 12:20:00,33.04,33.06,32.99,33.04,51500.0,19.5547,19.5665,19.5251,19.5547,51500.0
2007-08-08 12:30:00,33.04,33.23,33.03,33.17,96300.0,19.5547,19.6671,19.5488,19.6316,96300.0
2007-08-08 12:40:00,33.17,33.19,33.15,33.16,50200.0,19.6316,19.6435,19.6198,19.6257,50200.0
2007-08-08 12:50:00,33.15,33.18,33.13,33.15,32300.0,19.6198,19.6375,19.6079,19.6198,32300.0
2007-08-08 13:00:00,33.14,33.14,33.1,33.11,44300.0,19.6139,19.6139,19.5902,19.5961,44300.0
2007-08-08 13:10:00,33.11,33.16,33.05,33.07,45400.0,19.5961,19.6257,19.5606,19.5724,45400.0
2007-08-08 13:20:00,33.07,33.14,33.07,33.11,38700.0,19.5724,19.6139,19.5724,19.5961,38700.0
2007-08-08 13:30:00,33.11,33.27,33.11,33.27,86000.0,19.5961,19.6908,19.5961,19.6908,86000.0
2007-08-08 13:40:00,33.25,33.33,33.24,33.29,66900.0,19.679,19.7263,19.673,19.7026,66900.0
2007-08-08 13:50:00,33.29,33.31,33.25,33.26,100600.0,19.7026,19.7145,19.679,19.6849,100600.0
2007-08-08 14:00:00,33.25,33.26,33.17,33.17,39600.0,19.679,19.6849,19.6316,19.6316,39600.0
2007-08-08 14:10:00,33.17,33.21,33.13,33.13,52200.0,19.6316,19.6553,19.6079,19.6079,52200.0
2007-08-08 14:20:00,33.13,33.21,33.09,33.1,63800.0,19.6079,19.6553,19.5843,19.5902,63800.0
2007-08-08 14:30:00,33.1,33.1,33.08,33.09,76600.0,19.5902,19.5902,19.5783,19.5843,76600.0
2007-08-08 14:40:00,33.09,33.1,33.04,33.05,70100.0,19.5843,19.5902,19.5547,19.5606,70100.0
2007-08-08 14:50:00,33.05,33.06,32.96,32.97,49900.0,19.5606,19.5665,19.5073,19.5132,49900.0
2007-08-08 15:00:00,32.97,33.0,32.81,32.81,71700.0,19.5132,19.531,19.4185,19.4185,71700.0
2007-08-08 15:10:00,32.8,32.81,32.74,32.78,89300.0,19.4126,19.4185,19.3771,19.4008,89300.0
2007-08-08 15:20:00,32.77,32.8,32.7,32.76,121000.0,19.3949,19.4126,19.3534,19.389,121000.0
2007-08-08 15:30:00,32.76,32.76,32.61,32.66,165900.0,19.389,19.389,19.3002,19.3298,165900.0
2007-08-08 15:40:00,32.67,32.74,32.62,32.66,227200.0,19.3357,19.3771,19.3061,19.3298,227200.0
2007-08-08 15:50:00,32.66,32.84,32.56,32.6,418100.0,19.3298,19.4363,19.2706,19.2943,418100.0
2007-08-09 09:30:00,32.39,32.68,32.36,32.65,72700.0,19.17,19.3416,19.1522,19.3239,72700.0
2007-08-09 09:40:00,32.64,32.88,32.5,32.62,74200.0,19.3179,19.46,19.2351,19.3061,74200.0
2007-08-09 09:50:00,32.64,32.65,32.51,32.52,55700.0,19.3179,19.3239,19.241,19.2469,55700.0
2007-08-09 10:00:00,32.52,32.54,32.25,32.25,73000.0,19.2469,19.2587,19.0871,19.0871,73000.0
2007-08-09 10:10:00,32.25,32.48,32.24,32.47,61500.0,19.0871,19.2232,19.0812,19.2173,61500.0
2007-08-09 10:20:00,32.46,32.53,32.39,32.4,59000.0,19.2114,19.2528,19.17,19.1759,59000.0
2007-08-09 10:30:00,32.39,32.53,32.37,32.41,49900.0,19.17,19.2528,19.1581,19.1818,49900.0
2007-08-09 10:40:00,32.41,32.41,32.26,32.32,32000.0,19.1818,19.1818,19.093,19.1285,32000.0
2007-08-09 10:50:00,32.32,32.32,32.25,32.29,38400.0,19.1285,19.1285,19.0871,19.1108,38400.0
2007-08-09 11:00:00,32.29,32.4,32.25,32.34,41800.0,19.1108,19.1759,19.0871,19.1404,41800.0
2007-08-09 11:10:00,32.34,32.44,32.32,32.34,36500.0,19.1404,19.1996,19.1285,19.1404,36500.0
2007-08-09 11:20:00,32.34,32.34,32.21,32.21,35700.0,19.1404,19.1404,19.0634,19.0634,35700.0
2007-08-09 11:30:00,32.22,32.27,32.17,32.19,50400.0,19.0694,19.0989,19.0398,19.0516,50400.0
2007-08-09 11:40:00,32.19,32.21,32.12,32.13,33000.0,19.0516,19.0634,19.0102,19.0161,33000.0
2007-08-09 11:50:00,32.13,32.13,32.03,32.04,44500.0,19.0161,19.0161,18.9569,18.9628,44500.0
2007-08-09 12:00:00,32.04,32.07,31.93,31.96,45500.0,18.9628,18.9806,18.8977,18.9155,45500.0
2007-08-09 12:10:00,31.96,32.08,31.93,31.99,47900.0,18.9155,18.9865,18.8977,18.9332,47900.0
2007-08-09 12:20:00,31.99,32.05,31.98,32.03,37600.0,18.9332,18.9687,18.9273,18.9569,37600.0
2007-08-09 12:30:00,32.03,32.04,31.87,31.87,37100.0,18.9569,18.9628,18.8622,18.8622,37100.0
2007-08-09 12:40:00,31.86,31.89,31.81,31.81,25800.0,18.8563,18.874,18.8267,18.8267,25800.0
2007-08-09 12:50:00,31.8,31.9,31.76,31.9,41000.0,18.8208,18.88,18.7971,18.88,41000.0
2007-08-09 13:00:00,31.9,31.91,31.78,31.82,41400.0,18.88,18.8859,18.8089,18.8326,41400.0
2007-08-09 13:10:00,31.82,31.84,31.76,31.79,47200.0,18.8326,18.8445,18.7971,18.8149,47200.0
2007-08-09 13:20:00,31.79,31.97,31.78,31.88,61100.0,18.8149,18.9214,18.8089,18.8681,61100.0
2007-08-09 13:30:00,31.88,32.07,31.86,32.05,67700.0,18.8681,18.9806,18.8563,18.9687,67700.0
2007-08-09 13:40:00,32.04,32.15,31.96,32.11,33200.0,18.9628,19.0279,18.9155,19.0043,33200.0
2007-08-09 13:50:00,32.11,32.16,32.01,32.01,27600.0,19.0043,19.0338,18.9451,18.9451,27600.0
2007-08-09 14:00:00,32.03,32.14,31.94,32.14,61000.0,18.9569,19.022,18.9036,19.022,61000.0
2007-08-09 14:10:00,32.14,32.14,32.09,32.12,43500.0,19.022,19.022,18.9924,19.0102,43500.0
2007-08-09 14:20:00,32.13,32.15,31.88,31.9,33700.0,19.0161,19.0279,18.8681,18.88,33700.0
2007-08-09 14:30:00,31.9,31.92,31.72,31.73,38900.0,18.88,18.8918,18.7734,18.7794,38900.0
2007-08-09 14:40:00,31.74,31.78,31.68,31.69,42800.0,18.7853,18.8089,18.7498,18.7557,42800.0
2007-08-09 14:50:00,31.69,31.7,31.54,31.54,52500.0,18.7557,18.7616,18.6669,18.6669,52500.0
2007-08-09 15:00:00,31.52,31.61,31.41,31.47,75900.0,18.6551,18.7083,18.59,18.6255,75900.0
2007-08-09 15:10:00,31.47,31.67,31.45,31.64,88400.0,18.6255,18.7438,18.6136,18.7261,88400.0
2007-08-09 15:20:00,31.6,31.71,31.5,31.56,100900.0,18.7024,18.7675,18.6432,18.6787,100900.0
2007-08-09 15:30:00,31.55,31.65,31.4,31.42,104700.0,18.6728,18.732,18.584,18.5959,104700.0
2007-08-09 15:40:00,31.43,31.69,31.4,31.56,184600.0,18.6018,18.7557,18.584,18.6787,184600.0
2007-08-09 15:50:00,31.56,31.61,31.33,31.36,225000.0,18.6787,18.7083,18.5426,18.5604,225000.0
2007-08-10 09:30:00,30.0,31.27,29.9,31.27,62200.0,17.7555,18.5071,17.6963,18.5071,62200.0
2007-08-10 09:40:00,31.27,31.51,31.23,31.51,147400.0,18.5071,18.6491,18.4834,18.6491,147400.0
2007-08-10 09:50:00,31.5,31.51,31.3,31.35,107500.0,18.6432,18.6491,18.5249,18.5544,107500.0
2007-08-10 10:00:00,31.35,31.36,31.25,31.31,135500.0,18.5544,18.5604,18.4953,18.5308,135500.0
2007-08-10 10:10:00,31.31,31.38,31.26,31.3,70100.0,18.5308,18.5722,18.5012,18.5249,70100.0
2007-08-10 10:20:00,31.32,31.34,31.18,31.23,89400.0,18.5367,18.5485,18.4538,18.4834,89400.0
2007-08-10 10:30:00,31.24,31.3,31.18,31.3,53800.0,18.4893,18.5249,18.4538,18.5249,53800.0
2007-08-10 10:40:00,31.3,31.44,31.29,31.42,76700.0,18.5249,18.6077,18.5189,18.5959,76700.0
2007-08-10 10:50:00,31.42,31.6,31.39,31.6,74500.0,18.5959,18.7024,18.5781,18.7024,74500.0
2007-08-10 11:00:00,31.61,32.15,31.59,31.99,143300.0,18.7083,19.0279,18.6965,18.9332,143300.0
2007-08-10 11:10:00,31.99,32.0,31.81,31.94,127500.0,18.9332,18.9392,18.8267,18.9036,127500.0
2007-08-10 11:20:00,31.94,31.98,31.78,31.86,81300.0,18.9036,18.9273,18.8089,18.8563,81300.0
2007-08-10 11:30:00,31.85,31.92,31.79,31.8,65800.0,18.8504,18.8918,18.8149,18.8208,65800.0
2007-08-10 11:40:00,31.79,31.97,31.78,31.96,108400.0,18.8149,18.9214,18.8089,18.9155,108400.0
2007-08-10 11:50:00,31.94,32.01,31.9,31.98,98400.0,18.9036,18.9451,18.88,18.9273,98400.0
2007-08-10 12:00:00,31.98,32.09,31.92,32.07,66200.0,18.9273,18.9924,18.8918,18.9806,66200.0
2007-08-10 12:10:00,32.07,32.15,31.99,32.11,78900.0,18.9806,19.0279,18.9332,19.0043,78900.0
2007-08-10 12:20:00,32.11,32.2,32.08,32.17,107100.0,19.0043,19.0575,18.9865,19.0398,107100.0
2007-08-10 12:30:00,32.18,32.25,32.12,32.12,87500.0,19.0457,19.0871,19.0102,19.0102,87500.0
2007-08-10 12:40:00,32.11,32.12,31.93,31.97,91100.0,19.0043,19.0102,18.8977,18.9214,91100.0
2007-08-10 12:50:00,31.97,32.19,31.97,32.04,96600.0,18.9214,19.0516,18.9214,18.9628,96600.0
2007-08-10 13:00:00,32.05,32.08,32.01,32.05,41700.0,18.9687,18.9865,18.9451,18.9687,41700.0
2007-08-10 13:10:00,32.06,32.3,32.0,32.25,115200.0,18.9747,19.1167,18.9392,19.0871,115200.0
2007-08-10 13:20:00,32.23,32.44,32.15,32.34,136800.0,19.0753,19.1996,19.0279,19.1404,136800.0
2007-08-10 13:30:00,32.33,32.45,32.24,32.3,117800.0,19.1345,19.2055,19.0812,19.1167,117800.0
2007-08-10 13:40:00,32.28,32.35,32.16,32.16,106200.0,19.1049,19.1463,19.0338,19.0338,106200.0
2007-08-10 13:50:00,32.16,32.28,32.11,32.23,115000.0,19.0338,19.1049,19.0043,19.0753,115000.0
2007-08-10 14:00:00,32.24,32.32,32.1,32.23,82200.0,19.0812,19.1285,18.9983,19.0753,82200.0
2007-08-10 14:10:00,32.23,32.23,32.13,32.18,98900.0,19.0753,19.0753,19.0161,19.0457,98900.0
2007-08-10 14:20:00,32.18,32.27,32.17,32.21,78900.0,19.0457,19.0989,19.0398,19.0634,78900.0
2007-08-10 14:30:00,32.21,32.21,31.92,31.93,103000.0,19.0634,19.0634,18.8918,18.8977,103000.0
2007-08-10 14:40:00,31.93,31.97,31.85,31.85,112300.0,18.8977,18.9214,18.8504,18.8504,112300.0
2007-08-10 14:50:00,31.85,31.87,31.74,31.84,93900.0,18.8504,18.8622,18.7853,18.8445,93900.0
2007-08-10 15:00:00,31.84,31.99,31.78,31.96,96900.0,18.8445,18.9332,18.8089,18.9155,96900.0
2007-08-10 15:10:00,31.96,32.16,31.94,32.03,139900.0,18.9155,19.0338,18.9036,18.9569,139900.0
2007-08-10 15:20:00,32.03,32.84,31.99,32.72,299800.0,18.9569,19.4363,18.9332,19.3653,299800.0
2007-08-10 15:30:00,32.72,32.72,32.6,32.6,226700.0,19.3653,19.3653,19.2943,19.2943,226700.0
2007-08-10 15:40:00,32.6,32.63,32.54,32.61,163800.0,19.2943,19.312,19.2587,19.3002,163800.0
2007-08-10 15:50:00,32.62,32.64,32.39,32.43,230400.0,19.3061,19.3179,19.17,19.1936,230400.0
2007-08-13 09:30:00,33.51,33.9,33.36,33.84,364000.0,19.8328,20.0637,19.7441,20.0282,364000.0
2007-08-13 09:40:00,33.84,33.89,33.49,33.68,238500.0,20.0282,20.0577,19.821,19.9335,238500.0
2007-08-13 09:50:00,33.68,33.99,33.68,33.92,166200.0,19.9335,20.1169,19.9335,20.0755,166200.0
2007-08-13 10:00:00,33.92,33.95,33.67,33.78,164200.0,20.0755,20.0933,19.9275,19.9926,164200.0
2007-08-13 10:10:00,33.82,33.91,33.75,33.9,166800.0,20.0163,20.0696,19.9749,20.0637,166800.0
2007-08-13 10:20:00,33.91,33.94,33.75,33.86,79000.0,20.0696,20.0873,19.9749,20.04,79000.0
2007-08-13 10:30:00,33.86,33.96,33.82,33.9,241100.0,20.04,20.0992,20.0163,20.0637,241100.0
2007-08-13 10:40:00,33.9,34.04,33.87,34.04,216700.0,20.0637,20.1465,20.0459,20.1465,216700.0
2007-08-13 10:50:00,34.03,34.05,33.77,33.91,185500.0,20.1406,20.1524,19.9867,20.0696,185500.0
2007-08-13 11:00:00,33.91,34.1,33.87,33.89,114000.0,20.0696,20.182,20.0459,20.0577,114000.0
2007-08-13 11:10:00,33.9,34.07,33.81,33.95,113100.0,20.0637,20.1643,20.0104,20.0933,113100.0
2007-08-13 11:20:00,33.95,34.01,33.53,33.79,209000.0,20.0933,20.1288,19.8447,19.9986,209000.0
2007-08-13 11:30:00,33.79,33.86,33.66,33.76,65900.0,19.9986,20.04,19.9216,19.9808,65900.0
2007-08-13 11:40:00,33.78,33.89,33.71,33.81,167800.0,19.9926,20.0577,19.9512,20.0104,167800.0
2007-08-13 11:50:00,33.82,33.96,33.75,33.95,538500.0,20.0163,20.0992,19.9749,20.0933,538500.0
2007-08-13 12:00:00,33.96,33.99,33.88,33.98,43500.0,20.0992,20.1169,20.0518,20.111,43500.0
2007-08-13 12:10:00,33.98,34.05,33.79,33.85,55200.0,20.111,20.1524,19.9986,20.0341,55200.0
2007-08-13 12:20:00,33.85,33.92,33.77,33.86,32800.0,20.0341,20.0755,19.9867,20.04,32800.0
2007-08-13 12:30:00,33.87,33.87,33.84,33.85,66300.0,20.0459,20.0459,20.0282,20.0341,66300.0
2007-08-13 12:40:00,33.85,33.86,33.65,33.77,76800.0,20.0341,20.04,19.9157,19.9867,76800.0
2007-08-13 12:50:00,33.77,33.82,33.66,33.75,44600.0,19.9867,20.0163,19.9216,19.9749,44600.0
2007-08-13 13:00:00,33.75,33.78,33.68,33.7,23400.0,19.9749,19.9926,19.9335,19.9453,23400.0
2007-08-13 13:10:00,33.73,33.73,33.65,33.71,21000.0,19.963,19.963,19.9157,19.9512,21000.0
2007-08-13 13:20:00,33.71,33.71,33.5,33.56,68100.0,19.9512,19.9512,19.8269,19.8624,68100.0
2007-08-13 13:30:00,33.56,33.77,33.54,33.77,37500.0,19.8624,19.9867,19.8506,19.9867,37500.0
2007-08-13 13:40:00,33.75,33.77,33.63,33.71,28300.0,19.9749,19.9867,19.9039,19.9512,28300.0
2007-08-13 13:50:00,33.71,33.78,33.66,33.78,43600.0,19.9512,19.9926,19.9216,19.9926,43600.0
2007-08-13 14:00:00,33.78,33.83,33.7,33.83,58400.0,19.9926,20.0222,19.9453,20.0222,58400.0
2007-08-13 14:10:00,33.83,33.83,33.71,33.77,57300.0,20.0222,20.0222,19.9512,19.9867,57300.0
2007-08-13 14:20:00,33.77,33.95,33.71,33.83,91500.0,19.9867,20.0933,19.9512,20.0222,91500.0
2007-08-13 14:30:00,33.82,33.82,33.54,33.62,71300.0,20.0163,20.0163,19.8506,19.8979,71300.0
2007-08-13 14:40:00,33.6,33.72,33.55,33.71,41600.0,19.8861,19.9571,19.8565,19.9512,41600.0
2007-08-13 14:50:00,33.71,33.8,33.68,33.75,68600.0,19.9512,20.0045,19.9335,19.9749,68600.0
2007-08-13 15:00:00,33.71,33.79,33.62,33.65,102600.0,19.9512,19.9986,19.8979,19.9157,102600.0
2007-08-13 15:10:00,33.65,33.68,33.53,33.59,107900.0,19.9157,19.9335,19.8447,19.8802,107900.0
2007-08-13 15:20:00,33.58,33.65,33.43,33.64,131000.0,19.8743,19.9157,19.7855,19.9098,131000.0
2007-08-13 15:30:00,33.65,33.73,33.54,33.72,113600.0,19.9157,19.963,19.8506,19.9571,113600.0
2007-08-13 15:40:00,33.72,33.75,33.6,33.69,131700.0,19.9571,19.9749,19.8861,19.9394,131700.0
2007-08-13 15:50:00,33.68,33.77,33.55,33.63,226800.0,19.9335,19.9867,19.8565,19.9039,226800.0
2007-08-14 09:30:00,33.56,33.65,33.27,33.3,137800.0,19.8624,19.9157,19.6908,19.7086,137800.0
2007-08-14 09:40:00,33.3,33.33,33.04,33.06,149500.0,19.7086,19.7263,19.5547,19.5665,149500.0
2007-08-14 09:50:00,33.07,33.13,33.05,33.07,52200.0,19.5724,19.6079,19.5606,19.5724,52200.0
2007-08-14 10:00:00,33.07,33.14,32.96,32.97,73800.0,19.5724,19.6139,19.5073,19.5132,73800.0
2007-08-14 10:10:00,32.97,32.97,32.61,32.77,321900.0,19.5132,19.5132,19.3002,19.3949,321900.0
2007-08-14 10:20:00,32.77,32.93,32.76,32.92,77900.0,19.3949,19.4896,19.389,19.4837,77900.0
2007-08-14 10:30:00,32.92,33.09,32.89,33.08,51300.0,19.4837,19.5843,19.4659,19.5783,51300.0
2007-08-14 10:40:00,33.08,33.23,33.04,33.2,79600.0,19.5783,19.6671,19.5547,19.6494,79600.0
2007-08-14 10:50:00,33.2,33.2,32.93,32.95,68300.0,19.6494,19.6494,19.4896,19.5014,68300.0
2007-08-14 11:00:00,32.96,33.11,32.82,33.02,64400.0,19.5073,19.5961,19.4245,19.5428,64400.0
2007-08-14 11:10:00,33.04,33.04,32.86,32.9,91500.0,19.5547,19.5547,19.4481,19.4718,91500.0
2007-08-14 11:20:00,32.9,32.92,32.75,32.8,40300.0,19.4718,19.4837,19.383,19.4126,40300.0
2007-08-14 11:30:00,32.81,32.82,32.73,32.74,45600.0,19.4185,19.4245,19.3712,19.3771,45600.0
2007-08-14 11:40:00,32.74,32.79,32.71,32.72,47400.0,19.3771,19.4067,19.3594,19.3653,47400.0
2007-08-14 11:50:00,32.75,32.84,32.69,32.78,62700.0,19.383,19.4363,19.3475,19.4008,62700.0
2007-08-14 12:00:00,32.8,32.82,32.67,32.73,38200.0,19.4126,19.4245,19.3357,19.3712,38200.0
2007-08-14 12:10:00,32.72,32.72,32.57,32.58,68500.0,19.3653,19.3653,19.2765,19.2824,68500.0
2007-08-14 12:20:00,32.58,32.65,32.53,32.54,65300.0,19.2824,19.3239,19.2528,19.2587,65300.0
2007-08-14 12:30:00,32.54,32.59,32.42,32.57,72400.0,19.2587,19.2883,19.1877,19.2765,72400.0
2007-08-14 12:40:00,32.59,32.59,32.44,32.48,26900.0,19.2883,19.2883,19.1996,19.2232,26900.0
2007-08-14 12:50:00,32.48,32.49,32.37,32.41,52600.0,19.2232,19.2292,19.1581,19.1818,52600.0
2007-08-14 13:00:00,32.41,32.42,32.3,32.41,40800.0,19.1818,19.1877,19.1167,19.1818,40800.0
2007-08-14 13:10:00,32.41,32.41,32.27,32.29,77200.0,19.1818,19.1818,19.0989,19.1108,77200.0
2007-08-14 13:20:00,32.29,32.29,32.14,32.18,46900.0,19.1108,19.1108,19.022,19.0457,46900.0
2007-08-14 13:30:00,32.17,32.31,32.16,32.28,33000.0,19.0398,19.1226,19.0338,19.1049,33000.0
2007-08-14 13:40:00,32.28,32.46,32.23,32.41,79700.0,19.1049,19.2114,19.0753,19.1818,79700.0
2007-08-14 13:50:00,32.39,32.41,32.23,32.25,92100.0,19.17,19.1818,19.0753,19.0871,92100.0
2007-08-14 14:00:00,32.24,32.24,32.03,32.05,101700.0,19.0812,19.0812,18.9569,18.9687,101700.0
2007-08-14 14:10:00,32.05,32.38,32.04,32.34,80200.0,18.9687,19.1641,18.9628,19.1404,80200.0
2007-08-14 14:20:00,32.34,32.38,32.27,32.37,57500.0,19.1404,19.1641,19.0989,19.1581,57500.0
2007-08-14 14:30:00,32.37,32.37,32.25,32.33,77700.0,19.1581,19.1581,19.0871,19.1345,77700.0
2007-08-14 14:40:00,32.34,32.36,32.25,32.3,63400.0,19.1404,19.1522,19.0871,19.1167,63400.0
2007-08-14 14:50:00,32.3,32.32,32.22,32.28,33400.0,19.1167,19.1285,19.0694,19.1049,33400.0
2007-08-14 15:00:00,32.28,32.48,32.28,32.42,67000.0,19.1049,19.2232,19.1049,19.1877,67000.0
2007-08-14 15:10:00,32.41,32.41,32.33,32.4,45600.0,19.1818,19.1818,19.1345,19.1759,45600.0
2007-08-14 15:20:00,32.4,32.54,32.34,32.39,66900.0,19.1759,19.2587,19.1404,19.17,66900.0
2007-08-14 15:30:00,32.39,32.44,32.34,32.39,118000.0,19.17,19.1996,19.1404,19.17,118000.0
2007-08-14 15:40:00,32.38,32.38,32.22,32.29,102800.0,19.1641,19.1641,19.0694,19.1108,102800.0
2007-08-14 15:50:00,32.28,32.29,32.12,32.19,146300.0,19.1049,19.1108,19.0102,19.0516,146300.0
2007-08-15 09:30:00,32.23,32.33,32.15,32.22,80100.0,19.0753,19.1345,19.0279,19.0694,80100.0
2007-08-15 09:40:00,32.22,32.42,32.19,32.37,77100.0,19.0694,19.1877,19.0516,19.1581,77100.0
2007-08-15 09:50:00,32.38,32.5,32.35,32.48,44400.0,19.1641,19.2351,19.1463,19.2232,44400.0
2007-08-15 10:00:00,32.47,32.5,32.4,32.48,35400.0,19.2173,19.2351,19.1759,19.2232,35400.0
2007-08-15 10:10:00,32.48,32.69,32.46,32.68,52000.0,19.2232,19.3475,19.2114,19.3416,52000.0
2007-08-15 10:20:00,32.65,32.95,32.65,32.92,74200.0,19.3239,19.5014,19.3239,19.4837,74200.0
2007-08-15 10:30:00,32.91,32.93,32.76,32.79,45300.0,19.4777,19.4896,19.389,19.4067,45300.0
2007-08-15 10:40:00,32.8,32.83,32.68,32.69,73800.0,19.4126,19.4304,19.3416,19.3475,73800.0
2007-08-15 10:50:00,32.68,32.81,32.65,32.79,88700.0,19.3416,19.4185,19.3239,19.4067,88700.0
2007-08-15 11:00:00,32.8,32.89,32.76,32.83,45100.0,19.4126,19.4659,19.389,19.4304,45100.0
2007-08-15 11:10:00,32.86,32.89,32.78,32.78,27800.0,19.4481,19.4659,19.4008,19.4008,27800.0
2007-08-15 11:20:00,32.77,32.9,32.75,32.83,44500.0,19.3949,19.4718,19.383,19.4304,44500.0
2007-08-15 11:30:00,32.84,32.88,32.72,32.76,69300.0,19.4363,19.46,19.3653,19.389,69300.0
2007-08-15 11:40:00,32.76,32.76,32.58,32.64,34200.0,19.389,19.389,19.2824,19.3179,34200.0
2007-08-15 11:50:00,32.64,32.73,32.62,32.69,35400.0,19.3179,19.3712,19.3061,19.3475,35400.0
2007-08-15 12:00:00,32.69,32.75,32.63,32.7,47900.0,19.3475,19.383,19.312,19.3534,47900.0
2007-08-15 12:10:00,32.69,32.78,32.59,32.71,49900.0,19.3475,19.4008,19.2883,19.3594,49900.0
2007-08-15 12:20:00,32.71,32.71,32.59,32.62,26500.0,19.3594,19.3594,19.2883,19.3061,26500.0
2007-08-15 12:30:00,32.6,32.66,32.58,32.62,50600.0,19.2943,19.3298,19.2824,19.3061,50600.0
2007-08-15 12:40:00,32.62,32.62,32.56,32.57,33700.0,19.3061,19.3061,19.2706,19.2765,33700.0
2007-08-15 12:50:00,32.6,32.63,32.58,32.6,32300.0,19.2943,19.312,19.2824,19.2943,32300.0
2007-08-15 13:00:00,32.61,32.65,32.53,32.54,35300.0,19.3002,19.3239,19.2528,19.2587,35300.0
2007-08-15 13:10:00,32.56,32.59,32.54,32.59,33600.0,19.2706,19.2883,19.2587,19.2883,33600.0
2007-08-15 13:20:00,32.58,32.72,32.57,32.68,66900.0,19.2824,19.3653,19.2765,19.3416,66900.0
2007-08-15 13:30:00,32.68,32.79,32.68,32.78,32300.0,19.3416,19.4067,19.3416,19.4008,32300.0
2007-08-15 13:40:00,32.77,32.88,32.71,32.72,54900.0,19.3949,19.46,19.3594,19.3653,54900.0
2007-08-15 13:50:00,32.72,32.73,32.6,32.61,40600.0,19.3653,19.3712,19.2943,19.3002,40600.0
2007-08-15 14:00:00,32.6,32.6,32.42,32.45,75300.0,19.2943,19.2943,19.1877,19.2055,75300.0
2007-08-15 14:10:00,32.45,32.47,32.36,32.41,57600.0,19.2055,19.2173,19.1522,19.1818,57600.0
2007-08-15 14:20:00,32.4,32.42,32.3,32.3,58700.0,19.1759,19.1877,19.1167,19.1167,58700.0
2007-08-15 14:30:00,32.32,32.34,32.21,32.31,46200.0,19.1285,19.1404,19.0634,19.1226,46200.0
2007-08-15 14:40:00,32.32,32.35,32.13,32.14,75900.0,19.1285,19.1463,19.0161,19.022,75900.0
2007-08-15 14:50:00,32.13,32.28,32.06,32.24,117400.0,19.0161,19.1049,18.9747,19.0812,117400.0
2007-08-15 15:00:00,32.25,32.3,32.08,32.17,189700.0,19.0871,19.1167,18.9865,19.0398,189700.0
2007-08-15 15:10:00,32.18,32.2,32.04,32.14,140200.0,19.0457,19.0575,18.9628,19.022,140200.0
2007-08-15 15:20:00,32.14,32.14,31.93,31.95,131100.0,19.022,19.022,18.8977,18.9096,131100.0
2007-08-15 15:30:00,31.94,32.02,31.93,31.98,169400.0,18.9036,18.951,18.8977,18.9273,169400.0
2007-08-15 15:40:00,31.97,32.13,31.96,32.1,198900.0,18.9214,19.0161,18.9155,18.9983,198900.0
2007-08-15 15:50:00,32.09,32.1,31.95,32.03,284400.0,18.9924,18.9983,18.9096,18.9569,284400.0
2007-08-16 09:30:00,31.8,32.0,31.71,31.99,79000.0,18.8208,18.9392,18.7675,18.9332,79000.0
2007-08-16 09:40:00,31.98,32.32,31.97,32.18,80300.0,18.9273,19.1285,18.9214,19.0457,80300.0
2007-08-16 09:50:00,32.22,32.26,32.04,32.04,71000.0,19.0694,19.093,18.9628,18.9628,71000.0
2007-08-16 10:00:00,32.07,32.14,31.92,32.0,43900.0,18.9806,19.022,18.8918,18.9392,43900.0
2007-08-16 10:10:00,31.98,32.0,31.93,31.99,44900.0,18.9273,18.9392,18.8977,18.9332,44900.0
2007-08-16 10:20:00,31.99,32.0,31.87,31.89,43800.0,18.9332,18.9392,18.8622,18.874,43800.0
2007-08-16 10:30:00,31.88,32.03,31.86,31.99,77900.0,18.8681,18.9569,18.8563,18.9332,77900.0
2007-08-16 10:40:00,32.0,32.05,31.95,32.0,96800.0,18.9392,18.9687,18.9096,18.9392,96800.0
2007-08-16 10:50:00,32.0,32.02,31.76,31.76,92600.0,18.9392,18.951,18.7971,18.7971,92600.0
2007-08-16 11:00:00,31.76,32.01,31.76,31.99,74900.0,18.7971,18.9451,18.7971,18.9332,74900.0
2007-08-16 11:10:00,32.0,32.08,31.89,31.89,79700.0,18.9392,18.9865,18.874,18.874,79700.0
2007-08-16 11:20:00,31.89,32.01,31.82,31.99,58700.0,18.874,18.9451,18.8326,18.9332,58700.0
2007-08-16 11:30:00,32.0,32.0,31.75,31.8,105000.0,18.9392,18.9392,18.7912,18.8208,105000.0
2007-08-16 11:40:00,31.81,31.82,31.74,31.75,67300.0,18.8267,18.8326,18.7853,18.7912,67300.0
2007-08-16 11:50:00,31.75,31.81,31.74,31.78,59500.0,18.7912,18.8267,18.7853,18.8089,59500.0
2007-08-16 12:00:00,31.77,31.77,31.54,31.54,69800.0,18.803,18.803,18.6669,18.6669,69800.0
2007-08-16 12:10:00,31.56,31.65,31.52,31.62,63900.0,18.6787,18.732,18.6551,18.7142,63900.0
2007-08-16 12:20:00,31.63,31.68,31.58,31.66,59200.0,18.7202,18.7498,18.6906,18.7379,59200.0
2007-08-16 12:30:00,31.64,31.75,31.63,31.66,55800.0,18.7261,18.7912,18.7202,18.7379,55800.0
2007-08-16 12:40:00,31.66,31.67,31.51,31.62,59200.0,18.7379,18.7438,18.6491,18.7142,59200.0
2007-08-16 12:50:00,31.62,31.67,31.5,31.54,58800.0,18.7142,18.7438,18.6432,18.6669,58800.0
2007-08-16 13:00:00,31.55,31.57,31.43,31.45,82600.0,18.6728,18.6847,18.6018,18.6136,82600.0
2007-08-16 13:10:00,31.45,31.68,31.43,31.66,73500.0,18.6136,18.7498,18.6018,18.7379,73500.0
2007-08-16 13:20:00,31.68,31.68,31.52,31.55,79700.0,18.7498,18.7498,18.6551,18.6728,79700.0
2007-08-16 13:30:00,31.55,31.75,31.53,31.74,76200.0,18.6728,18.7912,18.661,18.7853,76200.0
2007-08-16 13:40:00,31.74,31.78,31.55,31.55,63800.0,18.7853,18.8089,18.6728,18.6728,63800.0
2007-08-16 13:50:00,31.56,31.76,31.56,31.71,89000.0,18.6787,18.7971,18.6787,18.7675,89000.0
2007-08-16 14:00:00,31.73,31.93,31.71,31.8,81400.0,18.7794,18.8977,18.7675,18.8208,81400.0
2007-08-16 14:10:00,31.79,31.97,31.68,31.94,72000.0,18.8149,18.9214,18.7498,18.9036,72000.0
2007-08-16 14:20:00,31.96,31.97,31.85,31.93,70700.0,18.9155,18.9214,18.8504,18.8977,70700.0
2007-08-16 14:30:00,31.92,31.95,31.77,31.94,95800.0,18.8918,18.9096,18.803,18.9036,95800.0
2007-08-16 14:40:00,31.91,32.03,31.91,31.94,90400.0,18.8859,18.9569,18.8859,18.9036,90400.0
2007-08-16 14:50:00,31.94,31.98,31.9,31.94,84600.0,18.9036,18.9273,18.88,18.9036,84600.0
2007-08-16 15:00:00,31.95,31.95,31.73,31.73,109600.0,18.9096,18.9096,18.7794,18.7794,109600.0
2007-08-16 15:10:00,31.74,31.77,31.6,31.71,97800.0,18.7853,18.803,18.7024,18.7675,97800.0
2007-08-16 15:20:00,31.7,31.84,31.66,31.81,99800.0,18.7616,18.8445,18.7379,18.8267,99800.0
2007-08-16 15:30:00,31.8,32.01,31.8,31.98,151000.0,18.8208,18.9451,18.8208,18.9273,151000.0
2007-08-16 15:40:00,31.98,32.1,31.97,31.98,235300.0,18.9273,18.9983,18.9214,18.9273,235300.0
2007-08-16 15:50:00,31.98,32.15,31.96,32.14,215600.0,18.9273,19.0279,18.9155,19.022,215600.0
2007-08-17 09:30:00,33.09,33.09,32.76,32.9,349300.0,19.5843,19.5843,19.389,19.4718,349300.0
2007-08-17 09:40:00,32.9,33.27,32.64,32.71,136000.0,19.4718,19.6908,19.3179,19.3594,136000.0
2007-08-17 09:50:00,32.73,32.89,32.64,32.75,85000.0,19.3712,19.4659,19.3179,19.383,85000.0
2007-08-17 10:00:00,32.73,32.91,32.7,32.84,75800.0,19.3712,19.4777,19.3534,19.4363,75800.0
2007-08-17 10:10:00,32.84,32.9,32.71,32.72,62300.0,19.4363,19.4718,19.3594,19.3653,62300.0
2007-08-17 10:20:00,32.72,32.73,32.62,32.64,58400.0,19.3653,19.3712,19.3061,19.3179,58400.0
2007-08-17 10:30:00,32.63,32.75,32.61,32.73,61100.0,19.312,19.383,19.3002,19.3712,61100.0
2007-08-17 10:40:00,32.73,32.73,32.42,32.42,55700.0,19.3712,19.3712,19.1877,19.1877,55700.0
2007-08-17 10:50:00,32.42,32.59,32.38,32.54,48900.0,19.1877,19.2883,19.1641,19.2587,48900.0
2007-08-17 11:00:00,32.53,32.67,32.51,32.58,43300.0,19.2528,19.3357,19.241,19.2824,43300.0
2007-08-17 11:10:00,32.58,32.73,32.56,32.71,42900.0,19.2824,19.3712,19.2706,19.3594,42900.0
2007-08-17 11:20:00,32.71,32.83,32.7,32.8,46100.0,19.3594,19.4304,19.3534,19.4126,46100.0
2007-08-17 11:30:00,32.79,32.92,32.74,32.92,68800.0,19.4067,19.4837,19.3771,19.4837,68800.0
2007-08-17 11:40:00,32.92,32.99,32.82,32.87,56700.0,19.4837,19.5251,19.4245,19.4541,56700.0
2007-08-17 11:50:00,32.85,32.9,32.76,32.77,55300.0,19.4422,19.4718,19.389,19.3949,55300.0
2007-08-17 12:00:00,32.76,32.81,32.73,32.78,36700.0,19.389,19.4185,19.3712,19.4008,36700.0
2007-08-17 12:10:00,32.77,32.92,32.77,32.89,34200.0,19.3949,19.4837,19.3949,19.4659,34200.0
2007-08-17 12:20:00,32.89,33.01,32.87,33.0,74800.0,19.4659,19.5369,19.4541,19.531,74800.0
2007-08-17 12:30:00,33.01,33.12,32.97,33.05,51600.0,19.5369,19.602,19.5132,19.5606,51600.0
2007-08-17 12:40:00,33.04,33.07,33.01,33.03,31500.0,19.5547,19.5724,19.5369,19.5488,31500.0
2007-08-17 12:50:00,33.04,33.07,32.99,33.0,41700.0,19.5547,19.5724,19.5251,19.531,41700.0
2007-08-17 13:00:00,33.0,33.07,33.0,33.03,46000.0,19.531,19.5724,19.531,19.5488,46000.0
2007-08-17 13:10:00,33.03,33.15,33.02,33.08,65600.0,19.5488,19.6198,19.5428,19.5783,65600.0
2007-08-17 13:20:00,33.08,33.17,33.08,33.1,51400.0,19.5783,19.6316,19.5783,19.5902,51400.0
2007-08-17 13:30:00,33.1,33.19,33.07,33.16,61100.0,19.5902,19.6435,19.5724,19.6257,61100.0
2007-08-17 13:40:00,33.16,33.19,33.12,33.18,41000.0,19.6257,19.6435,19.602,19.6375,41000.0
2007-08-17 13:50:00,33.17,33.2,33.07,33.12,62500.0,19.6316,19.6494,19.5724,19.602,62500.0
2007-08-17 14:00:00,33.11,33.14,33.04,33.11,41600.0,19.5961,19.6139,19.5547,19.5961,41600.0
2007-08-17 14:10:00,33.11,33.18,33.09,33.17,27600.0,19.5961,19.6375,19.5843,19.6316,27600.0
2007-08-17 14:20:00,33.17,33.22,33.15,33.2,47000.0,19.6316,19.6612,19.6198,19.6494,47000.0
2007-08-17 14:30:00,33.2,33.21,33.16,33.18,65800.0,19.6494,19.6553,19.6257,19.6375,65800.0
2007-08-17 14:40:00,33.18,33.25,33.17,33.22,57600.0,19.6375,19.679,19.6316,19.6612,57600.0
2007-08-17 14:50:00,33.22,33.25,33.21,33.23,48900.0,19.6612,19.679,19.6553,19.6671,48900.0
2007-08-17 15:00:00,33.23,33.37,33.22,33.37,54800.0,19.6671,19.75,19.6612,19.75,54800.0
2007-08-17 15:10:00,33.37,33.5,33.33,33.44,131400.0,19.75,19.8269,19.7263,19.7914,131400.0
2007-08-17 15:20:00,33.44,33.47,33.28,33.28,99200.0,19.7914,19.8092,19.6967,19.6967,99200.0
2007-08-17 15:30:00,33.3,33.45,33.28,33.44,96800.0,19.7086,19.7973,19.6967,19.7914,96800.0
2007-08-17 15:40:00,33.45,33.5,33.38,33.47,162200.0,19.7973,19.8269,19.7559,19.8092,162200.0
2007-08-17 15:50:00,33.46,33.5,33.35,33.39,269000.0,19.8032,19.8269,19.7381,19.7618,269000.0
2007-08-20 09:30:00,33.72,33.72,33.07,33.5,41000.0,19.9571,19.9571,19.5724,19.8269,41000.0
2007-08-20 09:40:00,33.53,33.63,33.5,33.56,79400.0,19.8447,19.9039,19.8269,19.8624,79400.0
2007-08-20 09:50:00,33.57,33.61,33.5,33.53,63400.0,19.8684,19.892,19.8269,19.8447,63400.0
2007-08-20 10:00:00,33.54,33.58,33.48,33.58,85600.0,19.8506,19.8743,19.8151,19.8743,85600.0
2007-08-20 10:10:00,33.57,33.67,33.43,33.44,60500.0,19.8684,19.9275,19.7855,19.7914,60500.0
2007-08-20 10:20:00,33.43,33.45,33.36,33.42,94800.0,19.7855,19.7973,19.7441,19.7796,94800.0
2007-08-20 10:30:00,33.42,33.47,33.36,33.47,78400.0,19.7796,19.8092,19.7441,19.8092,78400.0
2007-08-20 10:40:00,33.46,33.48,33.28,33.28,109100.0,19.8032,19.8151,19.6967,19.6967,109100.0
2007-08-20 10:50:00,33.29,33.34,33.29,33.34,42100.0,19.7026,19.7322,19.7026,19.7322,42100.0
2007-08-20 11:00:00,33.33,33.36,33.22,33.33,77800.0,19.7263,19.7441,19.6612,19.7263,77800.0
2007-08-20 11:10:00,33.32,33.41,33.3,33.4,39300.0,19.7204,19.7737,19.7086,19.7677,39300.0
2007-08-20 11:20:00,33.4,33.47,33.36,33.45,57200.0,19.7677,19.8092,19.7441,19.7973,57200.0
2007-08-20 11:30:00,33.46,33.48,33.4,33.43,28300.0,19.8032,19.8151,19.7677,19.7855,28300.0
2007-08-20 11:40:00,33.44,33.5,33.38,33.45,38300.0,19.7914,19.8269,19.7559,19.7973,38300.0
2007-08-20 11:50:00,33.48,33.5,33.44,33.45,43500.0,19.8151,19.8269,19.7914,19.7973,43500.0
2007-08-20 12:00:00,33.43,33.55,33.43,33.5,64800.0,19.7855,19.8565,19.7855,19.8269,64800.0
2007-08-20 12:10:00,33.5,33.53,33.42,33.49,60600.0,19.8269,19.8447,19.7796,19.821,60600.0
2007-08-20 12:20:00,33.48,33.56,33.46,33.49,27900.0,19.8151,19.8624,19.8032,19.821,27900.0
2007-08-20 12:30:00,33.5,33.55,33.47,33.47,34500.0,19.8269,19.8565,19.8092,19.8092,34500.0
2007-08-20 12:40:00,33.48,33.5,33.42,33.48,37500.0,19.8151,19.8269,19.7796,19.8151,37500.0
2007-08-20 12:50:00,33.47,33.47,33.4,33.43,59600.0,19.8092,19.8092,19.7677,19.7855,59600.0
2007-08-20 13:00:00,33.43,33.49,33.4,33.46,31600.0,19.7855,19.821,19.7677,19.8032,31600.0
2007-08-20 13:10:00,33.47,33.52,33.4,33.43,60800.0,19.8092,19.8388,19.7677,19.7855,60800.0
2007-08-20 13:20:00,33.44,33.5,33.4,33.42,52300.0,19.7914,19.8269,19.7677,19.7796,52300.0
2007-08-20 13:30:00,33.42,33.45,33.38,33.4,29800.0,19.7796,19.7973,19.7559,19.7677,29800.0
2007-08-20 13:40:00,33.38,33.47,33.37,33.44,25400.0,19.7559,19.8092,19.75,19.7914,25400.0
2007-08-20 13:50:00,33.44,33.46,33.37,33.37,53800.0,19.7914,19.8032,19.75,19.75,53800.0
2007-08-20 14:00:00,33.36,33.38,33.31,33.34,33200.0,19.7441,19.7559,19.7145,19.7322,33200.0
2007-08-20 14:10:00,33.33,33.45,33.32,33.35,51100.0,19.7263,19.7973,19.7204,19.7381,51100.0
2007-08-20 14:20:00,33.36,33.43,33.33,33.41,25500.0,19.7441,19.7855,19.7263,19.7737,25500.0
2007-08-20 14:30:00,33.41,33.44,33.38,33.44,56700.0,19.7737,19.7914,19.7559,19.7914,56700.0
2007-08-20 14:40:00,33.45,33.45,33.37,33.42,88300.0,19.7973,19.7973,19.75,19.7796,88300.0
2007-08-20 14:50:00,33.42,33.47,33.4,33.45,37600.0,19.7796,19.8092,19.7677,19.7973,37600.0
2007-08-20 15:00:00,33.46,33.51,33.44,33.46,62100.0,19.8032,19.8328,19.7914,19.8032,62100.0
2007-08-20 15:10:00,33.47,33.5,33.45,33.47,45300.0,19.8092,19.8269,19.7973,19.8092,45300.0
2007-08-20 15:20:00,33.47,33.63,33.46,33.62,67500.0,19.8092,19.9039,19.8032,19.8979,67500.0
2007-08-20 15:30:00,33.61,33.61,33.48,33.51,86700.0,19.892,19.892,19.8151,19.8328,86700.0
2007-08-20 15:40:00,33.5,33.69,33.5,33.67,141300.0,19.8269,19.9394,19.8269,19.9275,141300.0
2007-08-20 15:50:00,33.66,33.71,33.63,33.64,145400.0,19.9216,19.9512,19.9039,19.9098,145400.0
2007-08-21 09:30:00,33.42,33.91,33.35,33.83,138200.0,19.7796,20.0696,19.7381,20.0222,138200.0
2007-08-21 09:40:00,33.84,33.85,33.46,33.66,83100.0,20.0282,20.0341,19.8032,19.9216,83100.0
2007-08-21 09:50:00,33.66,33.7,33.55,33.58,92300.0,19.9216,19.9453,19.8565,19.8743,92300.0
2007-08-21 10:00:00,33.58,33.6,33.46,33.57,49200.0,19.8743,19.8861,19.8032,19.8684,49200.0
2007-08-21 10:10:00,33.58,33.61,33.54,33.57,81900.0,19.8743,19.892,19.8506,19.8684,81900.0
2007-08-21 10:20:00,33.59,33.63,33.55,33.58,106800.0,19.8802,19.9039,19.8565,19.8743,106800.0
2007-08-21 10:30:00,33.58,33.72,33.57,33.72,56900.0,19.8743,19.9571,19.8684,19.9571,56900.0
2007-08-21 10:40:00,33.72,33.82,33.72,33.76,51400.0,19.9571,20.0163,19.9571,19.9808,51400.0
2007-08-21 10:50:00,33.78,33.91,33.77,33.9,58200.0,19.9926,20.0696,19.9867,20.0637,58200.0
2007-08-21 11:00:00,33.88,33.95,33.83,33.84,68600.0,20.0518,20.0933,20.0222,20.0282,68600.0
2007-08-21 11:10:00,33.84,33.85,33.62,33.66,109600.0,20.0282,20.0341,19.8979,19.9216,109600.0
2007-08-21 11:20:00,33.65,33.83,33.65,33.82,56500.0,19.9157,20.0222,19.9157,20.0163,56500.0
2007-08-21 11:30:00,33.82,33.96,33.82,33.96,60800.0,20.0163,20.0992,20.0163,20.0992,60800.0
2007-08-21 11:40:00,33.96,34.09,33.94,34.05,77700.0,20.0992,20.1761,20.0873,20.1524,77700.0
2007-08-21 11:50:00,34.03,34.04,33.94,33.98,53600.0,20.1406,20.1465,20.0873,20.111,53600.0
2007-08-21 12:00:00,33.98,33.99,33.93,33.97,50300.0,20.111,20.1169,20.0814,20.1051,50300.0
2007-08-21 12:10:00,33.98,34.05,33.96,34.04,40800.0,20.111,20.1524,20.0992,20.1465,40800.0
2007-08-21 12:20:00,34.04,34.09,34.03,34.07,58600.0,20.1465,20.1761,20.1406,20.1643,58600.0
2007-08-21 12:30:00,34.08,34.08,33.91,33.91,91400.0,20.1702,20.1702,20.0696,20.0696,91400.0
2007-08-21 12:40:00,33.91,33.94,33.87,33.92,36400.0,20.0696,20.0873,20.0459,20.0755,36400.0
2007-08-21 12:50:00,33.92,34.01,33.89,33.99,36200.0,20.0755,20.1288,20.0577,20.1169,36200.0
2007-08-21 13:00:00,33.95,34.01,33.86,33.89,42800.0,20.0933,20.1288,20.04,20.0577,42800.0
2007-08-21 13:10:00,33.89,33.96,33.85,33.95,38400.0,20.0577,20.0992,20.0341,20.0933,38400.0
2007-08-21 13:20:00,33.96,34.0,33.84,33.86,54200.0,20.0992,20.1228,20.0282,20.04,54200.0
2007-08-21 13:30:00,33.85,33.9,33.81,33.88,60800.0,20.0341,20.0637,20.0104,20.0518,60800.0
2007-08-21 13:40:00,33.9,33.98,33.9,33.93,39800.0,20.0637,20.111,20.0637,20.0814,39800.0
2007-08-21 13:50:00,33.93,34.02,33.93,33.99,39400.0,20.0814,20.1347,20.0814,20.1169,39400.0
2007-08-21 14:00:00,33.98,34.1,33.98,34.07,42700.0,20.111,20.182,20.111,20.1643,42700.0
2007-08-21 14:10:00,34.04,34.07,33.95,33.96,66300.0,20.1465,20.1643,20.0933,20.0992,66300.0
2007-08-21 14:20:00,33.96,34.01,33.93,33.94,70200.0,20.0992,20.1288,20.0814,20.0873,70200.0
2007-08-21 14:30:00,33.95,33.96,33.83,33.84,63200.0,20.0933,20.0992,20.0222,20.0282,63200.0
2007-08-21 14:40:00,33.83,33.84,33.67,33.69,92300.0,20.0222,20.0282,19.9275,19.9394,92300.0
2007-08-21 14:50:00,33.7,33.7,33.63,33.67,56900.0,19.9453,19.9453,19.9039,19.9275,56900.0
2007-08-21 15:00:00,33.69,33.8,33.69,33.75,60700.0,19.9394,20.0045,19.9394,19.9749,60700.0
2007-08-21 15:10:00,33.76,33.76,33.68,33.69,53800.0,19.9808,19.9808,19.9335,19.9394,53800.0
2007-08-21 15:20:00,33.69,33.74,33.68,33.72,59000.0,19.9394,19.969,19.9335,19.9571,59000.0
2007-08-21 15:30:00,33.73,33.82,33.73,33.76,111700.0,19.963,20.0163,19.963,19.9808,111700.0
2007-08-21 15:40:00,33.77,33.8,33.74,33.79,103100.0,19.9867,20.0045,19.969,19.9986,103100.0
2007-08-21 15:50:00,33.78,33.86,33.69,33.77,112600.0,19.9926,20.04,19.9394,19.9867,112600.0
2007-08-22 09:30:00,33.96,34.0,33.9,33.95,44000.0,20.0992,20.1228,20.0637,20.0933,44000.0
2007-08-22 09:40:00,33.93,34.04,33.69,33.75,44200.0,20.0814,20.1465,19.9394,19.9749,44200.0
2007-08-22 09:50:00,33.75,33.84,33.72,33.72,33000.0,19.9749,20.0282,19.9571,19.9571,33000.0
2007-08-22 10:00:00,33.72,33.79,33.66,33.67,36600.0,19.9571,19.9986,19.9216,19.9275,36600.0
2007-08-22 10:10:00,33.67,33.73,33.61,33.65,65700.0,19.9275,19.963,19.892,19.9157,65700.0
2007-08-22 10:20:00,33.66,33.72,33.64,33.66,34200.0,19.9216,19.9571,19.9098,19.9216,34200.0
2007-08-22 10:30:00,33.66,33.67,33.57,33.64,31600.0,19.9216,19.9275,19.8684,19.9098,31600.0
2007-08-22 10:40:00,33.64,33.68,33.61,33.67,43200.0,19.9098,19.9335,19.892,19.9275,43200.0
2007-08-22 10:50:00,33.67,33.78,33.66,33.76,47300.0,19.9275,19.9926,19.9216,19.9808,47300.0
2007-08-22 11:00:00,33.75,33.75,33.58,33.63,53500.0,19.9749,19.9749,19.8743,19.9039,53500.0
2007-08-22 11:10:00,33.63,33.68,33.63,33.65,22700.0,19.9039,19.9335,19.9039,19.9157,22700.0
2007-08-22 11:20:00,33.65,33.72,33.63,33.7,30000.0,19.9157,19.9571,19.9039,19.9453,30000.0
2007-08-22 11:30:00,33.69,33.75,33.63,33.73,31100.0,19.9394,19.9749,19.9039,19.963,31100.0
2007-08-22 11:40:00,33.73,33.75,33.7,33.75,28100.0,19.963,19.9749,19.9453,19.9749,28100.0
2007-08-22 11:50:00,33.73,33.78,33.73,33.77,12900.0,19.963,19.9926,19.963,19.9867,12900.0
2007-08-22 12:00:00,33.77,33.79,33.72,33.78,20500.0,19.9867,19.9986,19.9571,19.9926,20500.0
2007-08-22 12:10:00,33.79,33.8,33.72,33.72,16700.0,19.9986,20.0045,19.9571,19.9571,16700.0
2007-08-22 12:20:00,33.72,33.74,33.6,33.6,21900.0,19.9571,19.969,19.8861,19.8861,21900.0
2007-08-22 12:30:00,33.6,33.6,33.45,33.54,41600.0,19.8861,19.8861,19.7973,19.8506,41600.0
2007-08-22 12:40:00,33.56,33.69,33.54,33.67,34000.0,19.8624,19.9394,19.8506,19.9275,34000.0
2007-08-22 12:50:00,33.69,33.69,33.54,33.56,20400.0,19.9394,19.9394,19.8506,19.8624,20400.0
2007-08-22 13:00:00,33.56,33.66,33.55,33.66,45300.0,19.8624,19.9216,19.8565,19.9216,45300.0
2007-08-22 13:10:00,33.65,33.66,33.55,33.6,21200.0,19.9157,19.9216,19.8565,19.8861,21200.0
2007-08-22 13:20:00,33.59,33.69,33.58,33.64,40000.0,19.8802,19.9394,19.8743,19.9098,40000.0
2007-08-22 13:30:00,33.64,33.66,33.62,33.65,15800.0,19.9098,19.9216,19.8979,19.9157,15800.0
2007-08-22 13:40:00,33.64,33.7,33.64,33.69,40800.0,19.9098,19.9453,19.9098,19.9394,40800.0
2007-08-22 13:50:00,33.69,33.74,33.68,33.72,57400.0,19.9394,19.969,19.9335,19.9571,57400.0
2007-08-22 14:00:00,33.72,33.73,33.69,33.7,44100.0,19.9571,19.963,19.9394,19.9453,44100.0
2007-08-22 14:10:00,33.69,33.7,33.62,33.67,36600.0,19.9394,19.9453,19.8979,19.9275,36600.0
2007-08-22 14:20:00,33.67,33.69,33.56,33.58,40400.0,19.9275,19.9394,19.8624,19.8743,40400.0
2007-08-22 14:30:00,33.59,33.63,33.49,33.62,36500.0,19.8802,19.9039,19.821,19.8979,36500.0
2007-08-22 14:40:00,33.61,33.7,33.61,33.68,44400.0,19.892,19.9453,19.892,19.9335,44400.0
2007-08-22 14:50:00,33.68,33.75,33.68,33.71,47300.0,19.9335,19.9749,19.9335,19.9512,47300.0
2007-08-22 15:00:00,33.71,33.72,33.68,33.68,46300.0,19.9512,19.9571,19.9335,19.9335,46300.0
2007-08-22 15:10:00,33.68,33.73,33.68,33.7,58300.0,19.9335,19.963,19.9335,19.9453,58300.0
2007-08-22 15:20:00,33.73,33.77,33.7,33.75,43100.0,19.963,19.9867,19.9453,19.9749,43100.0
2007-08-22 15:30:00,33.76,33.81,33.72,33.78,72300.0,19.9808,20.0104,19.9571,19.9926,72300.0
2007-08-22 15:40:00,33.78,33.83,33.73,33.74,139600.0,19.9926,20.0222,19.963,19.969,139600.0
2007-08-22 15:50:00,33.74,33.82,33.69,33.8,109800.0,19.969,20.0163,19.9394,20.0045,109800.0
2007-08-23 09:30:00,33.98,33.99,33.89,33.9,46100.0,20.111,20.1169,20.0577,20.0637,46100.0
2007-08-23 09:40:00,33.9,33.96,33.82,33.87,35500.0,20.0637,20.0992,20.0163,20.0459,35500.0
2007-08-23 09:50:00,33.86,33.87,33.73,33.78,43300.0,20.04,20.0459,19.963,19.9926,43300.0
2007-08-23 10:00:00,33.79,33.83,33.74,33.74,44300.0,19.9986,20.0222,19.969,19.969,44300.0
2007-08-23 10:10:00,33.74,33.77,33.71,33.74,25000.0,19.969,19.9867,19.9512,19.969,25000.0
2007-08-23 10:20:00,33.73,33.75,33.66,33.68,33100.0,19.963,19.9749,19.9216,19.9335,33100.0
2007-08-23 10:30:00,33.67,33.71,33.64,33.65,47200.0,19.9275,19.9512,19.9098,19.9157,47200.0
2007-08-23 10:40:00,33.64,33.71,33.64,33.68,32500.0,19.9098,19.9512,19.9098,19.9335,32500.0
2007-08-23 10:50:00,33.68,33.69,33.59,33.6,27900.0,19.9335,19.9394,19.8802,19.8861,27900.0
2007-08-23 11:00:00,33.6,33.61,33.49,33.5,32000.0,19.8861,19.892,19.821,19.8269,32000.0
2007-08-23 11:10:00,33.51,33.51,33.42,33.44,46400.0,19.8328,19.8328,19.7796,19.7914,46400.0
2007-08-23 11:20:00,33.45,33.45,33.32,33.34,86200.0,19.7973,19.7973,19.7204,19.7322,86200.0
2007-08-23 11:30:00,33.33,33.34,33.27,33.34,69900.0,19.7263,19.7322,19.6908,19.7322,69900.0
2007-08-23 11:40:00,33.33,33.37,33.27,33.36,57500.0,19.7263,19.75,19.6908,19.7441,57500.0
2007-08-23 11:50:00,33.36,33.36,33.24,33.25,57000.0,19.7441,19.7441,19.673,19.679,57000.0
2007-08-23 12:00:00,33.25,33.3,33.23,33.28,20500.0,19.679,19.7086,19.6671,19.6967,20500.0
2007-08-23 12:10:00,33.28,33.32,33.23,33.3,45400.0,19.6967,19.7204,19.6671,19.7086,45400.0
2007-08-23 12:20:00,33.31,33.34,33.23,33.25,30500.0,19.7145,19.7322,19.6671,19.679,30500.0
2007-08-23 12:30:00,33.26,33.31,33.23,33.31,28000.0,19.6849,19.7145,19.6671,19.7145,28000.0
2007-08-23 12:40:00,33.31,33.34,33.25,33.26,35700.0,19.7145,19.7322,19.679,19.6849,35700.0
2007-08-23 12:50:00,33.27,33.27,33.14,33.18,50300.0,19.6908,19.6908,19.6139,19.6375,50300.0
2007-08-23 13:00:00,33.16,33.25,33.15,33.23,22500.0,19.6257,19.679,19.6198,19.6671,22500.0
2007-08-23 13:10:00,33.24,33.28,33.22,33.24,24500.0,19.673,19.6967,19.6612,19.673,24500.0
2007-08-23 13:20:00,33.24,33.24,33.19,33.22,25200.0,19.673,19.673,19.6435,19.6612,25200.0
2007-08-23 13:30:00,33.22,33.33,33.21,33.33,39200.0,19.6612,19.7263,19.6553,19.7263,39200.0
2007-08-23 13:40:00,33.34,33.5,33.33,33.37,73300.0,19.7322,19.8269,19.7263,19.75,73300.0
2007-08-23 13:50:00,33.36,33.44,33.35,33.44,22700.0,19.7441,19.7914,19.7381,19.7914,22700.0
2007-08-23 14:00:00,33.43,33.47,33.41,33.42,26200.0,19.7855,19.8092,19.7737,19.7796,26200.0
2007-08-23 14:10:00,33.43,33.5,33.43,33.49,24400.0,19.7855,19.8269,19.7855,19.821,24400.0
2007-08-23 14:20:00,33.5,33.5,33.45,33.46,28000.0,19.8269,19.8269,19.7973,19.8032,28000.0
2007-08-23 14:30:00,33.46,33.49,33.45,33.46,31500.0,19.8032,19.821,19.7973,19.8032,31500.0
2007-08-23 14:40:00,33.45,33.46,33.36,33.37,53700.0,19.7973,19.8032,19.7441,19.75,53700.0
2007-08-23 14:50:00,33.38,33.39,33.36,33.39,31200.0,19.7559,19.7618,19.7441,19.7618,31200.0
2007-08-23 15:00:00,33.39,33.44,33.36,33.39,51700.0,19.7618,19.7914,19.7441,19.7618,51700.0
2007-08-23 15:10:00,33.4,33.45,33.38,33.45,50300.0,19.7677,19.7973,19.7559,19.7973,50300.0
2007-08-23 15:20:00,33.45,33.59,33.44,33.57,61000.0,19.7973,19.8802,19.7914,19.8684,61000.0
2007-08-23 15:30:00,33.55,33.55,33.45,33.46,51000.0,19.8565,19.8565,19.7973,19.8032,51000.0
2007-08-23 15:40:00,33.45,33.53,33.42,33.49,56800.0,19.7973,19.8447,19.7796,19.821,56800.0
2007-08-23 15:50:00,33.48,33.56,33.47,33.52,91300.0,19.8151,19.8624,19.8092,19.8388,91300.0
2007-08-24 09:30:00,33.45,33.64,33.43,33.54,39600.0,19.7973,19.9098,19.7855,19.8506,39600.0
2007-08-24 09:40:00,33.55,33.59,33.38,33.43,40900.0,19.8565,19.8802,19.7559,19.7855,40900.0
2007-08-24 09:50:00,33.42,33.46,33.31,33.31,49000.0,19.7796,19.8032,19.7145,19.7145,49000.0
2007-08-24 10:00:00,33.31,33.57,33.31,33.51,58900.0,19.7145,19.8684,19.7145,19.8328,58900.0
2007-08-24 10:10:00,33.52,33.52,33.41,33.46,37200.0,19.8388,19.8388,19.7737,19.8032,37200.0
2007-08-24 10:20:00,33.48,33.5,33.39,33.4,49600.0,19.8151,19.8269,19.7618,19.7677,49600.0
2007-08-24 10:30:00,33.4,33.44,33.38,33.38,30100.0,19.7677,19.7914,19.7559,19.7559,30100.0
2007-08-24 10:40:00,33.39,33.4,33.36,33.38,23000.0,19.7618,19.7677,19.7441,19.7559,23000.0
2007-08-24 10:50:00,33.37,33.37,33.32,33.36,36800.0,19.75,19.75,19.7204,19.7441,36800.0
2007-08-24 11:00:00,33.36,33.38,33.35,33.37,26200.0,19.7441,19.7559,19.7381,19.75,26200.0
2007-08-24 11:10:00,33.38,33.38,33.3,33.32,31500.0,19.7559,19.7559,19.7086,19.7204,31500.0
2007-08-24 11:20:00,33.32,33.33,33.31,33.31,22900.0,19.7204,19.7263,19.7145,19.7145,22900.0
2007-08-24 11:30:00,33.31,33.35,33.31,33.34,32900.0,19.7145,19.7381,19.7145,19.7322,32900.0
2007-08-24 11:40:00,33.34,33.35,33.31,33.35,40100.0,19.7322,19.7381,19.7145,19.7381,40100.0
2007-08-24 11:50:00,33.35,33.39,33.32,33.33,36300.0,19.7381,19.7618,19.7204,19.7263,36300.0
2007-08-24 12:00:00,33.33,33.33,33.26,33.28,26000.0,19.7263,19.7263,19.6849,19.6967,26000.0
2007-08-24 12:10:00,33.27,33.38,33.25,33.38,36500.0,19.6908,19.7559,19.679,19.7559,36500.0
2007-08-24 12:20:00,33.38,33.47,33.38,33.39,50200.0,19.7559,19.8092,19.7559,19.7618,50200.0
2007-08-24 12:30:00,33.39,33.4,33.38,33.4,19900.0,19.7618,19.7677,19.7559,19.7677,19900.0
2007-08-24 12:40:00,33.4,33.45,33.39,33.42,27200.0,19.7677,19.7973,19.7618,19.7796,27200.0
2007-08-24 12:50:00,33.42,33.44,33.41,33.44,15800.0,19.7796,19.7914,19.7737,19.7914,15800.0
2007-08-24 13:00:00,33.44,33.45,33.43,33.44,17900.0,19.7914,19.7973,19.7855,19.7914,17900.0
2007-08-24 13:10:00,33.44,33.48,33.44,33.47,36200.0,19.7914,19.8151,19.7914,19.8092,36200.0
2007-08-24 13:20:00,33.47,33.5,33.47,33.5,19400.0,19.8092,19.8269,19.8092,19.8269,19400.0
2007-08-24 13:30:00,33.49,33.51,33.46,33.51,34900.0,19.821,19.8328,19.8032,19.8328,34900.0
2007-08-24 13:40:00,33.5,33.52,33.48,33.5,41900.0,19.8269,19.8388,19.8151,19.8269,41900.0
2007-08-24 13:50:00,33.49,33.51,33.45,33.47,37300.0,19.821,19.8328,19.7973,19.8092,37300.0
2007-08-24 14:00:00,33.47,33.53,33.47,33.52,58000.0,19.8092,19.8447,19.8092,19.8388,58000.0
2007-08-24 14:10:00,33.51,33.53,33.51,33.52,22600.0,19.8328,19.8447,19.8328,19.8388,22600.0
2007-08-24 14:20:00,33.52,33.6,33.52,33.6,24600.0,19.8388,19.8861,19.8388,19.8861,24600.0
2007-08-24 14:30:00,33.59,33.59,33.54,33.56,34900.0,19.8802,19.8802,19.8506,19.8624,34900.0
2007-08-24 14:40:00,33.55,33.59,33.54,33.59,27800.0,19.8565,19.8802,19.8506,19.8802,27800.0
2007-08-24 14:50:00,33.6,33.68,33.59,33.62,53200.0,19.8861,19.9335,19.8802,19.8979,53200.0
2007-08-24 15:00:00,33.61,33.63,33.59,33.62,25500.0,19.892,19.9039,19.8802,19.8979,25500.0
2007-08-24 15:10:00,33.62,33.65,33.58,33.63,29600.0,19.8979,19.9157,19.8743,19.9039,29600.0
2007-08-24 15:20:00,33.63,33.66,33.57,33.64,34100.0,19.9039,19.9216,19.8684,19.9098,34100.0
2007-08-24 15:30:00,33.65,33.77,33.65,33.75,89500.0,19.9157,19.9867,19.9157,19.9749,89500.0
2007-08-24 15:40:00,33.75,33.81,33.73,33.79,75300.0,19.9749,20.0104,19.963,19.9986,75300.0
2007-08-24 15:50:00,33.8,33.82,33.73,33.75,102900.0,20.0045,20.0163,19.963,19.9749,102900.0
2007-08-27 09:30:00,33.6,33.8,33.57,33.72,41500.0,19.8861,20.0045,19.8684,19.9571,41500.0
2007-08-27 09:40:00,33.71,33.78,33.66,33.78,37100.0,19.9512,19.9926,19.9216,19.9926,37100.0
2007-08-27 09:50:00,33.78,33.85,33.76,33.83,18900.0,19.9926,20.0341,19.9808,20.0222,18900.0
2007-08-27 10:00:00,33.84,33.87,33.78,33.85,26800.0,20.0282,20.0459,19.9926,20.0341,26800.0
2007-08-27 10:10:00,33.82,33.85,33.8,33.81,11700.0,20.0163,20.0341,20.0045,20.0104,11700.0
2007-08-27 10:20:00,33.82,33.82,33.78,33.8,21300.0,20.0163,20.0163,19.9926,20.0045,21300.0
2007-08-27 10:30:00,33.8,33.82,33.76,33.82,34000.0,20.0045,20.0163,19.9808,20.0163,34000.0
2007-08-27 10:40:00,33.82,33.85,33.81,33.84,33400.0,20.0163,20.0341,20.0104,20.0282,33400.0
2007-08-27 10:50:00,33.84,33.93,33.84,33.86,36400.0,20.0282,20.0814,20.0282,20.04,36400.0
2007-08-27 11:00:00,33.86,33.86,33.77,33.77,23900.0,20.04,20.04,19.9867,19.9867,23900.0
2007-08-27 11:10:00,33.77,33.77,33.69,33.69,32200.0,19.9867,19.9867,19.9394,19.9394,32200.0
2007-08-27 11:20:00,33.7,33.73,33.67,33.72,14900.0,19.9453,19.963,19.9275,19.9571,14900.0
2007-08-27 11:30:00,33.71,33.76,33.69,33.72,19700.0,19.9512,19.9808,19.9394,19.9571,19700.0
2007-08-27 11:40:00,33.72,33.73,33.7,33.71,11000.0,19.9571,19.963,19.9453,19.9512,11000.0
2007-08-27 11:50:00,33.7,33.72,33.69,33.71,14600.0,19.9453,19.9571,19.9394,19.9512,14600.0
2007-08-27 12:00:00,33.71,33.72,33.68,33.7,25500.0,19.9512,19.9571,19.9335,19.9453,25500.0
2007-08-27 12:10:00,33.7,33.74,33.69,33.72,22500.0,19.9453,19.969,19.9394,19.9571,22500.0
2007-08-27 12:20:00,33.72,33.74,33.69,33.69,17300.0,19.9571,19.969,19.9394,19.9394,17300.0
2007-08-27 12:30:00,33.69,33.71,33.68,33.7,18700.0,19.9394,19.9512,19.9335,19.9453,18700.0
2007-08-27 12:40:00,33.69,33.73,33.68,33.7,34400.0,19.9394,19.963,19.9335,19.9453,34400.0
2007-08-27 12:50:00,33.7,33.71,33.68,33.7,21500.0,19.9453,19.9512,19.9335,19.9453,21500.0
2007-08-27 13:00:00,33.69,33.76,33.68,33.76,19200.0,19.9394,19.9808,19.9335,19.9808,19200.0
2007-08-27 13:10:00,33.75,33.76,33.71,33.72,23400.0,19.9749,19.9808,19.9512,19.9571,23400.0
2007-08-27 13:20:00,33.72,33.73,33.7,33.73,14300.0,19.9571,19.963,19.9453,19.963,14300.0
2007-08-27 13:30:00,33.73,33.75,33.69,33.69,23400.0,19.963,19.9749,19.9394,19.9394,23400.0
2007-08-27 13:40:00,33.69,33.7,33.68,33.69,14300.0,19.9394,19.9453,19.9335,19.9394,14300.0
2007-08-27 13:50:00,33.69,33.71,33.63,33.63,47100.0,19.9394,19.9512,19.9039,19.9039,47100.0
2007-08-27 14:00:00,33.64,33.65,33.61,33.63,27200.0,19.9098,19.9157,19.892,19.9039,27200.0
2007-08-27 14:10:00,33.63,33.64,33.61,33.62,33900.0,19.9039,19.9098,19.892,19.8979,33900.0
2007-08-27 14:20:00,33.61,33.65,33.61,33.63,26700.0,19.892,19.9157,19.892,19.9039,26700.0
2007-08-27 14:30:00,33.63,33.7,33.63,33.66,26600.0,19.9039,19.9453,19.9039,19.9216,26600.0
2007-08-27 14:40:00,33.66,33.68,33.61,33.63,24500.0,19.9216,19.9335,19.892,19.9039,24500.0
2007-08-27 14:50:00,33.63,33.65,33.57,33.57,29100.0,19.9039,19.9157,19.8684,19.8684,29100.0
2007-08-27 15:00:00,33.58,33.61,33.56,33.59,29100.0,19.8743,19.892,19.8624,19.8802,29100.0
2007-08-27 15:10:00,33.59,33.65,33.56,33.56,30600.0,19.8802,19.9157,19.8624,19.8624,30600.0
2007-08-27 15:20:00,33.56,33.63,33.55,33.62,25300.0,19.8624,19.9039,19.8565,19.8979,25300.0
2007-08-27 15:30:00,33.63,33.66,33.61,33.62,27700.0,19.9039,19.9216,19.892,19.8979,27700.0
2007-08-27 15:40:00,33.63,33.7,33.62,33.69,48700.0,19.9039,19.9453,19.8979,19.9394,48700.0
2007-08-27 15:50:00,33.68,33.68,33.51,33.55,110400.0,19.9335,19.9335,19.8328,19.8565,110400.0
2007-08-28 09:30:00,33.46,33.54,33.41,33.47,50700.0,19.8032,19.8506,19.7737,19.8092,50700.0
2007-08-28 09:40:00,33.44,33.48,33.39,33.42,32300.0,19.7914,19.8151,19.7618,19.7796,32300.0
2007-08-28 09:50:00,33.42,33.42,33.23,33.25,60100.0,19.7796,19.7796,19.6671,19.679,60100.0
2007-08-28 10:00:00,33.25,33.27,33.16,33.21,60800.0,19.679,19.6908,19.6257,19.6553,60800.0
2007-08-28 10:10:00,33.21,33.29,33.2,33.21,36200.0,19.6553,19.7026,19.6494,19.6553,36200.0
2007-08-28 10:20:00,33.21,33.22,33.14,33.18,39100.0,19.6553,19.6612,19.6139,19.6375,39100.0
2007-08-28 10:30:00,33.18,33.21,33.14,33.18,28000.0,19.6375,19.6553,19.6139,19.6375,28000.0
2007-08-28 10:40:00,33.18,33.19,33.1,33.11,34400.0,19.6375,19.6435,19.5902,19.5961,34400.0
2007-08-28 10:50:00,33.11,33.18,33.06,33.16,37800.0,19.5961,19.6375,19.5665,19.6257,37800.0
2007-08-28 11:00:00,33.18,33.2,33.13,33.15,37800.0,19.6375,19.6494,19.6079,19.6198,37800.0
2007-08-28 11:10:00,33.16,33.23,33.14,33.23,40000.0,19.6257,19.6671,19.6139,19.6671,40000.0
2007-08-28 11:20:00,33.22,33.38,33.22,33.38,43200.0,19.6612,19.7559,19.6612,19.7559,43200.0
2007-08-28 11:30:00,33.39,33.44,33.35,33.35,31600.0,19.7618,19.7914,19.7381,19.7381,31600.0
2007-08-28 11:40:00,33.35,33.38,33.24,33.3,28000.0,19.7381,19.7559,19.673,19.7086,28000.0
2007-08-28 11:50:00,33.3,33.32,33.24,33.29,15400.0,19.7086,19.7204,19.673,19.7026,15400.0
2007-08-28 12:00:00,33.32,33.38,33.31,33.36,131500.0,19.7204,19.7559,19.7145,19.7441,131500.0
2007-08-28 12:10:00,33.37,33.38,33.33,33.34,21200.0,19.75,19.7559,19.7263,19.7322,21200.0
2007-08-28 12:20:00,33.33,33.36,33.3,33.3,23900.0,19.7263,19.7441,19.7086,19.7086,23900.0
2007-08-28 12:30:00,33.33,33.38,33.32,33.34,18100.0,19.7263,19.7559,19.7204,19.7322,18100.0
2007-08-28 12:40:00,33.35,33.36,33.32,33.33,9600.0,19.7381,19.7441,19.7204,19.7263,9600.0
2007-08-28 12:50:00,33.33,33.38,33.33,33.35,25900.0,19.7263,19.7559,19.7263,19.7381,25900.0
2007-08-28 13:00:00,33.35,33.36,33.29,33.32,29400.0,19.7381,19.7441,19.7026,19.7204,29400.0
2007-08-28 13:10:00,33.31,33.37,33.28,33.37,28300.0,19.7145,19.75,19.6967,19.75,28300.0
2007-08-28 13:20:00,33.38,33.38,33.35,33.35,19400.0,19.7559,19.7559,19.7381,19.7381,19400.0
2007-08-28 13:30:00,33.34,33.36,33.31,33.34,33800.0,19.7322,19.7441,19.7145,19.7322,33800.0
2007-08-28 13:40:00,33.34,33.35,33.3,33.3,17700.0,19.7322,19.7381,19.7086,19.7086,17700.0
2007-08-28 13:50:00,33.31,33.36,33.29,33.35,24000.0,19.7145,19.7441,19.7026,19.7381,24000.0
2007-08-28 14:00:00,33.35,33.36,33.23,33.31,38800.0,19.7381,19.7441,19.6671,19.7145,38800.0
2007-08-28 14:10:00,33.29,33.29,33.22,33.22,12900.0,19.7026,19.7026,19.6612,19.6612,12900.0
2007-08-28 14:20:00,33.25,33.3,33.22,33.28,23200.0,19.679,19.7086,19.6612,19.6967,23200.0
2007-08-28 14:30:00,33.27,33.28,33.17,33.17,24700.0,19.6908,19.6967,19.6316,19.6316,24700.0
2007-08-28 14:40:00,33.18,33.18,33.09,33.11,30100.0,19.6375,19.6375,19.5843,19.5961,30100.0
2007-08-28 14:50:00,33.11,33.12,33.06,33.1,26600.0,19.5961,19.602,19.5665,19.5902,26600.0
2007-08-28 15:00:00,33.1,33.14,33.06,33.09,23000.0,19.5902,19.6139,19.5665,19.5843,23000.0
2007-08-28 15:10:00,33.1,33.16,33.07,33.15,26600.0,19.5902,19.6257,19.5724,19.6198,26600.0
2007-08-28 15:20:00,33.16,33.16,33.04,33.07,47300.0,19.6257,19.6257,19.5547,19.5724,47300.0
2007-08-28 15:30:00,33.08,33.08,32.99,33.02,44000.0,19.5783,19.5783,19.5251,19.5428,44000.0
2007-08-28 15:40:00,33.03,33.03,32.84,32.88,112300.0,19.5488,19.5488,19.4363,19.46,112300.0
2007-08-28 15:50:00,32.87,32.88,32.75,32.76,216000.0,19.4541,19.46,19.383,19.389,216000.0
2007-08-29 09:30:00,32.97,32.97,32.86,32.91,41500.0,19.5132,19.5132,19.4481,19.4777,41500.0
2007-08-29 09:40:00,32.91,32.93,32.88,32.9,29900.0,19.4777,19.4896,19.46,19.4718,29900.0
2007-08-29 09:50:00,32.91,32.93,32.85,32.85,50700.0,19.4777,19.4896,19.4422,19.4422,50700.0
2007-08-29 10:00:00,32.85,32.85,32.79,32.84,46200.0,19.4422,19.4422,19.4067,19.4363,46200.0
2007-08-29 10:10:00,32.83,32.85,32.81,32.83,40200.0,19.4304,19.4422,19.4185,19.4304,40200.0
2007-08-29 10:20:00,32.84,32.98,32.83,32.97,37100.0,19.4363,19.5192,19.4304,19.5132,37100.0
2007-08-29 10:30:00,32.97,32.99,32.89,32.92,44700.0,19.5132,19.5251,19.4659,19.4837,44700.0
2007-08-29 10:40:00,32.93,32.99,32.93,32.99,87500.0,19.4896,19.5251,19.4896,19.5251,87500.0
2007-08-29 10:50:00,32.98,33.11,32.96,33.11,36600.0,19.5192,19.5961,19.5073,19.5961,36600.0
2007-08-29 11:00:00,33.1,33.25,33.09,33.21,55000.0,19.5902,19.679,19.5843,19.6553,55000.0
2007-08-29 11:10:00,33.21,33.25,33.21,33.23,30500.0,19.6553,19.679,19.6553,19.6671,30500.0
2007-08-29 11:20:00,33.23,33.27,33.21,33.24,58100.0,19.6671,19.6908,19.6553,19.673,58100.0
2007-08-29 11:30:00,33.23,33.31,33.23,33.31,37500.0,19.6671,19.7145,19.6671,19.7145,37500.0
2007-08-29 11:40:00,33.31,33.36,33.3,33.34,72200.0,19.7145,19.7441,19.7086,19.7322,72200.0
2007-08-29 11:50:00,33.33,33.39,33.33,33.38,32100.0,19.7263,19.7618,19.7263,19.7559,32100.0
2007-08-29 12:00:00,33.38,33.4,33.35,33.36,27500.0,19.7559,19.7677,19.7381,19.7441,27500.0
2007-08-29 12:10:00,33.35,33.37,33.31,33.31,22200.0,19.7381,19.75,19.7145,19.7145,22200.0
2007-08-29 12:20:00,33.32,33.35,33.31,33.35,39000.0,19.7204,19.7381,19.7145,19.7381,39000.0
2007-08-29 12:30:00,33.34,33.4,33.33,33.35,64900.0,19.7322,19.7677,19.7263,19.7381,64900.0
2007-08-29 12:40:00,33.35,33.4,33.34,33.38,27100.0,19.7381,19.7677,19.7322,19.7559,27100.0
2007-08-29 12:50:00,33.39,33.4,33.3,33.31,24900.0,19.7618,19.7677,19.7086,19.7145,24900.0
2007-08-29 13:00:00,33.31,33.38,33.31,33.35,34700.0,19.7145,19.7559,19.7145,19.7381,34700.0
2007-08-29 13:10:00,33.34,33.36,33.29,33.3,47700.0,19.7322,19.7441,19.7026,19.7086,47700.0
2007-08-29 13:20:00,33.3,33.32,33.27,33.32,35900.0,19.7086,19.7204,19.6908,19.7204,35900.0
2007-08-29 13:30:00,33.31,33.38,33.3,33.33,36400.0,19.7145,19.7559,19.7086,19.7263,36400.0
2007-08-29 13:40:00,33.33,33.34,33.27,33.29,35000.0,19.7263,19.7322,19.6908,19.7026,35000.0
2007-08-29 13:50:00,33.28,33.36,33.28,33.36,39700.0,19.6967,19.7441,19.6967,19.7441,39700.0
2007-08-29 14:00:00,33.35,33.49,33.35,33.46,43900.0,19.7381,19.821,19.7381,19.8032,43900.0
2007-08-29 14:10:00,33.46,33.5,33.44,33.44,72000.0,19.8032,19.8269,19.7914,19.7914,72000.0
2007-08-29 14:20:00,33.45,33.48,33.43,33.46,29600.0,19.7973,19.8151,19.7855,19.8032,29600.0
2007-08-29 14:30:00,33.47,33.6,33.46,33.58,58200.0,19.8092,19.8861,19.8032,19.8743,58200.0
2007-08-29 14:40:00,33.59,33.59,33.55,33.57,37700.0,19.8802,19.8802,19.8565,19.8684,37700.0
2007-08-29 14:50:00,33.56,33.58,33.51,33.52,45700.0,19.8624,19.8743,19.8328,19.8388,45700.0
2007-08-29 15:00:00,33.52,33.63,33.51,33.62,62700.0,19.8388,19.9039,19.8328,19.8979,62700.0
2007-08-29 15:10:00,33.63,33.69,33.61,33.64,64600.0,19.9039,19.9394,19.892,19.9098,64600.0
2007-08-29 15:20:00,33.64,33.67,33.6,33.67,48300.0,19.9098,19.9275,19.8861,19.9275,48300.0
2007-08-29 15:30:00,33.67,33.75,33.67,33.74,69900.0,19.9275,19.9749,19.9275,19.969,69900.0
2007-08-29 15:40:00,33.74,33.85,33.74,33.84,108000.0,19.969,20.0341,19.969,20.0282,108000.0
2007-08-29 15:50:00,33.83,33.92,33.82,33.85,176800.0,20.0222,20.0755,20.0163,20.0341,176800.0
2007-08-30 09:30:00,33.43,33.6,33.43,33.55,61900.0,19.7855,19.8861,19.7855,19.8565,61900.0
2007-08-30 09:40:00,33.58,33.62,33.46,33.49,48600.0,19.8743,19.8979,19.8032,19.821,48600.0
2007-08-30 09:50:00,33.49,33.58,33.48,33.54,68300.0,19.821,19.8743,19.8151,19.8506,68300.0
2007-08-30 10:00:00,33.54,33.56,33.49,33.55,53500.0,19.8506,19.8624,19.821,19.8565,53500.0
2007-08-30 10:10:00,33.53,33.57,33.49,33.5,60400.0,19.8447,19.8684,19.821,19.8269,60400.0
2007-08-30 10:20:00,33.5,33.52,33.47,33.5,49900.0,19.8269,19.8388,19.8092,19.8269,49900.0
2007-08-30 10:30:00,33.49,33.5,33.38,33.38,68600.0,19.821,19.8269,19.7559,19.7559,68600.0
2007-08-30 10:40:00,33.39,33.44,33.38,33.43,43400.0,19.7618,19.7914,19.7559,19.7855,43400.0
2007-08-30 10:50:00,33.43,33.44,33.4,33.4,20500.0,19.7855,19.7914,19.7677,19.7677,20500.0
2007-08-30 11:00:00,33.41,33.43,33.39,33.42,36000.0,19.7737,19.7855,19.7618,19.7796,36000.0
2007-08-30 11:10:00,33.42,33.48,33.41,33.47,37700.0,19.7796,19.8151,19.7737,19.8092,37700.0
2007-08-30 11:20:00,33.48,33.51,33.47,33.48,30000.0,19.8151,19.8328,19.8092,19.8151,30000.0
2007-08-30 11:30:00,33.5,33.52,33.48,33.51,32000.0,19.8269,19.8388,19.8151,19.8328,32000.0
2007-08-30 11:40:00,33.51,33.53,33.49,33.5,30100.0,19.8328,19.8447,19.821,19.8269,30100.0
2007-08-30 11:50:00,33.51,33.51,33.47,33.48,31600.0,19.8328,19.8328,19.8092,19.8151,31600.0
2007-08-30 12:00:00,33.48,33.48,33.37,33.38,30900.0,19.8151,19.8151,19.75,19.7559,30900.0
2007-08-30 12:10:00,33.39,33.43,33.32,33.33,57000.0,19.7618,19.7855,19.7204,19.7263,57000.0
2007-08-30 12:20:00,33.32,33.41,33.27,33.4,53500.0,19.7204,19.7737,19.6908,19.7677,53500.0
2007-08-30 12:30:00,33.38,33.47,33.36,33.47,38300.0,19.7559,19.8092,19.7441,19.8092,38300.0
2007-08-30 12:40:00,33.47,33.5,33.47,33.5,18600.0,19.8092,19.8269,19.8092,19.8269,18600.0
2007-08-30 12:50:00,33.5,33.56,33.49,33.53,19700.0,19.8269,19.8624,19.821,19.8447,19700.0
2007-08-30 13:00:00,33.54,33.57,33.52,33.54,17200.0,19.8506,19.8684,19.8388,19.8506,17200.0
2007-08-30 13:10:00,33.55,33.56,33.45,33.46,15300.0,19.8565,19.8624,19.7973,19.8032,15300.0
2007-08-30 13:20:00,33.46,33.46,33.37,33.37,25700.0,19.8032,19.8032,19.75,19.75,25700.0
2007-08-30 13:30:00,33.38,33.39,33.36,33.37,35600.0,19.7559,19.7618,19.7441,19.75,35600.0
2007-08-30 13:40:00,33.38,33.39,33.35,33.35,31000.0,19.7559,19.7618,19.7381,19.7381,31000.0
2007-08-30 13:50:00,33.36,33.37,33.32,33.36,37400.0,19.7441,19.75,19.7204,19.7441,37400.0
2007-08-30 14:00:00,33.36,33.5,33.34,33.34,58500.0,19.7441,19.8269,19.7322,19.7322,58500.0
2007-08-30 14:10:00,33.34,33.34,33.29,33.3,32200.0,19.7322,19.7322,19.7026,19.7086,32200.0
2007-08-30 14:20:00,33.29,33.32,33.26,33.26,28300.0,19.7026,19.7204,19.6849,19.6849,28300.0
2007-08-30 14:30:00,33.26,33.28,33.21,33.21,37300.0,19.6849,19.6967,19.6553,19.6553,37300.0
2007-08-30 14:40:00,33.23,33.23,33.12,33.13,45100.0,19.6671,19.6671,19.602,19.6079,45100.0
2007-08-30 14:50:00,33.13,33.17,33.11,33.15,40500.0,19.6079,19.6316,19.5961,19.6198,40500.0
2007-08-30 15:00:00,33.14,33.25,33.12,33.25,44000.0,19.6139,19.679,19.602,19.679,44000.0
2007-08-30 15:10:00,33.25,33.33,33.24,33.33,46200.0,19.679,19.7263,19.673,19.7263,46200.0
2007-08-30 15:20:00,33.32,33.38,33.29,33.35,35000.0,19.7204,19.7559,19.7026,19.7381,35000.0
2007-08-30 15:30:00,33.35,33.36,33.27,33.27,55800.0,19.7381,19.7441,19.6908,19.6908,55800.0
2007-08-30 15:40:00,33.27,33.28,33.19,33.19,49900.0,19.6908,19.6967,19.6435,19.6435,49900.0
2007-08-30 15:50:00,33.2,33.35,33.18,33.32,112900.0,19.6494,19.7381,19.6375,19.7204,112900.0
2007-08-31 09:30:00,33.8,33.83,33.68,33.69,72500.0,20.0045,20.0222,19.9335,19.9394,72500.0
2007-08-31 09:40:00,33.69,33.75,33.6,33.71,59700.0,19.9394,19.9749,19.8861,19.9512,59700.0
2007-08-31 09:50:00,33.71,33.73,33.66,33.69,49200.0,19.9512,19.963,19.9216,19.9394,49200.0
2007-08-31 10:00:00,33.71,33.79,33.53,33.58,55800.0,19.9512,19.9986,19.8447,19.8743,55800.0
2007-08-31 10:10:00,33.56,33.57,33.47,33.51,31900.0,19.8624,19.8684,19.8092,19.8328,31900.0
2007-08-31 10:20:00,33.51,33.55,33.44,33.51,41100.0,19.8328,19.8565,19.7914,19.8328,41100.0
2007-08-31 10:30:00,33.51,33.61,33.51,33.59,44100.0,19.8328,19.892,19.8328,19.8802,44100.0
2007-08-31 10:40:00,33.6,33.67,33.58,33.65,44600.0,19.8861,19.9275,19.8743,19.9157,44600.0
2007-08-31 10:50:00,33.64,33.69,33.63,33.64,13900.0,19.9098,19.9394,19.9039,19.9098,13900.0
2007-08-31 11:00:00,33.62,33.65,33.48,33.48,26100.0,19.8979,19.9157,19.8151,19.8151,26100.0
2007-08-31 11:10:00,33.48,33.6,33.45,33.59,35700.0,19.8151,19.8861,19.7973,19.8802,35700.0
2007-08-31 11:20:00,33.6,33.6,33.51,33.55,23100.0,19.8861,19.8861,19.8328,19.8565,23100.0
2007-08-31 11:30:00,33.55,33.65,33.54,33.65,27000.0,19.8565,19.9157,19.8506,19.9157,27000.0
2007-08-31 11:40:00,33.65,33.69,33.64,33.65,16400.0,19.9157,19.9394,19.9098,19.9157,16400.0
2007-08-31 11:50:00,33.66,33.73,33.65,33.69,32900.0,19.9216,19.963,19.9157,19.9394,32900.0
2007-08-31 12:00:00,33.68,33.69,33.66,33.67,17200.0,19.9335,19.9394,19.9216,19.9275,17200.0
2007-08-31 12:10:00,33.66,33.67,33.63,33.64,22400.0,19.9216,19.9275,19.9039,19.9098,22400.0
2007-08-31 12:20:00,33.64,33.67,33.63,33.65,40300.0,19.9098,19.9275,19.9039,19.9157,40300.0
2007-08-31 12:30:00,33.65,33.77,33.65,33.77,22400.0,19.9157,19.9867,19.9157,19.9867,22400.0
2007-08-31 12:40:00,33.76,33.8,33.7,33.75,34200.0,19.9808,20.0045,19.9453,19.9749,34200.0
2007-08-31 12:50:00,33.77,33.79,33.68,33.68,18000.0,19.9867,19.9986,19.9335,19.9335,18000.0
2007-08-31 13:00:00,33.68,33.7,33.67,33.67,16400.0,19.9335,19.9453,19.9275,19.9275,16400.0
2007-08-31 13:10:00,33.67,33.7,33.6,33.64,37400.0,19.9275,19.9453,19.8861,19.9098,37400.0
2007-08-31 13:20:00,33.64,33.68,33.59,33.6,53400.0,19.9098,19.9335,19.8802,19.8861,53400.0
2007-08-31 13:30:00,33.6,33.6,33.52,33.53,118100.0,19.8861,19.8861,19.8388,19.8447,118100.0
2007-08-31 13:40:00,33.54,33.54,33.41,33.42,73500.0,19.8506,19.8506,19.7737,19.7796,73500.0
2007-08-31 13:50:00,33.42,33.44,33.35,33.36,89500.0,19.7796,19.7914,19.7381,19.7441,89500.0
2007-08-31 14:00:00,33.36,33.38,33.35,33.38,123500.0,19.7441,19.7559,19.7381,19.7559,123500.0
2007-08-31 14:10:00,33.37,33.43,33.32,33.34,231400.0,19.75,19.7855,19.7204,19.7322,231400.0
2007-08-31 14:20:00,33.34,33.34,33.21,33.25,82500.0,19.7322,19.7322,19.6553,19.679,82500.0
2007-08-31 14:30:00,33.25,33.44,33.25,33.4,66300.0,19.679,19.7914,19.679,19.7677,66300.0
2007-08-31 14:40:00,33.41,33.47,33.39,33.43,25500.0,19.7737,19.8092,19.7618,19.7855,25500.0
2007-08-31 14:50:00,33.43,33.44,33.38,33.39,20600.0,19.7855,19.7914,19.7559,19.7618,20600.0
2007-08-31 15:00:00,33.4,33.49,33.39,33.48,55000.0,19.7677,19.821,19.7618,19.8151,55000.0
2007-08-31 15:10:00,33.47,33.51,33.46,33.49,38900.0,19.8092,19.8328,19.8032,19.821,38900.0
2007-08-31 15:20:00,33.49,33.5,33.39,33.42,52900.0,19.821,19.8269,19.7618,19.7796,52900.0
2007-08-31 15:30:00,33.42,33.58,33.41,33.56,50000.0,19.7796,19.8743,19.7737,19.8624,50000.0
2007-08-31 15:40:00,33.56,33.61,33.56,33.56,98300.0,19.8624,19.892,19.8624,19.8624,98300.0
2007-08-31 15:50:00,33.56,33.57,33.34,33.34,119300.0,19.8624,19.8684,19.7322,19.7322,119300.0
2007-09-04 09:30:00,33.21,33.33,33.1,33.18,91500.0,19.6553,19.7263,19.5902,19.6375,91500.0
2007-09-04 09:40:00,33.21,33.28,33.12,33.13,43100.0,19.6553,19.6967,19.602,19.6079,43100.0
2007-09-04 09:50:00,33.13,33.2,33.08,33.08,47000.0,19.6079,19.6494,19.5783,19.5783,47000.0
2007-09-04 10:00:00,33.08,33.1,32.97,33.07,176700.0,19.5783,19.5902,19.5132,19.5724,176700.0
2007-09-04 10:10:00,33.07,33.1,33.04,33.06,33000.0,19.5724,19.5902,19.5547,19.5665,33000.0
2007-09-04 10:20:00,33.06,33.18,33.06,33.16,36100.0,19.5665,19.6375,19.5665,19.6257,36100.0
2007-09-04 10:30:00,33.18,33.19,33.12,33.16,56300.0,19.6375,19.6435,19.602,19.6257,56300.0
2007-09-04 10:40:00,33.16,33.16,33.06,33.07,82600.0,19.6257,19.6257,19.5665,19.5724,82600.0
2007-09-04 10:50:00,33.08,33.1,33.05,33.06,29900.0,19.5783,19.5902,19.5606,19.5665,29900.0
2007-09-04 11:00:00,33.07,33.11,33.04,33.1,98500.0,19.5724,19.5961,19.5547,19.5902,98500.0
2007-09-04 11:10:00,33.09,33.11,33.09,33.1,26900.0,19.5843,19.5961,19.5843,19.5902,26900.0
2007-09-04 11:20:00,33.1,33.14,33.05,33.05,42600.0,19.5902,19.6139,19.5606,19.5606,42600.0
2007-09-04 11:30:00,33.05,33.11,33.04,33.1,44200.0,19.5606,19.5961,19.5547,19.5902,44200.0
2007-09-04 11:40:00,33.11,33.15,33.1,33.13,50500.0,19.5961,19.6198,19.5902,19.6079,50500.0
2007-09-04 11:50:00,33.15,33.23,33.13,33.22,44500.0,19.6198,19.6671,19.6079,19.6612,44500.0
2007-09-04 12:00:00,33.24,33.34,33.23,33.34,36600.0,19.673,19.7322,19.6671,19.7322,36600.0
2007-09-04 12:10:00,33.35,33.38,33.33,33.37,43800.0,19.7381,19.7559,19.7263,19.75,43800.0
2007-09-04 12:20:00,33.37,33.41,33.35,33.36,44800.0,19.75,19.7737,19.7381,19.7441,44800.0
2007-09-04 12:30:00,33.36,33.45,33.35,33.44,27300.0,19.7441,19.7973,19.7381,19.7914,27300.0
2007-09-04 12:40:00,33.44,33.45,33.4,33.42,32300.0,19.7914,19.7973,19.7677,19.7796,32300.0
2007-09-04 12:50:00,33.42,33.43,33.38,33.38,28700.0,19.7796,19.7855,19.7559,19.7559,28700.0
2007-09-04 13:00:00,33.38,33.44,33.36,33.42,44300.0,19.7559,19.7914,19.7441,19.7796,44300.0
2007-09-04 13:10:00,33.43,33.5,33.42,33.47,32000.0,19.7855,19.8269,19.7796,19.8092,32000.0
2007-09-04 13:20:00,33.48,33.5,33.45,33.47,26100.0,19.8151,19.8269,19.7973,19.8092,26100.0
2007-09-04 13:30:00,33.47,33.48,33.43,33.43,21300.0,19.8092,19.8151,19.7855,19.7855,21300.0
2007-09-04 13:40:00,33.43,33.47,33.4,33.47,35800.0,19.7855,19.8092,19.7677,19.8092,35800.0
2007-09-04 13:50:00,33.47,33.49,33.45,33.46,41500.0,19.8092,19.821,19.7973,19.8032,41500.0
2007-09-04 14:00:00,33.46,33.46,33.4,33.42,28300.0,19.8032,19.8032,19.7677,19.7796,28300.0
2007-09-04 14:10:00,33.42,33.5,33.41,33.48,44400.0,19.7796,19.8269,19.7737,19.8151,44400.0
2007-09-04 14:20:00,33.49,33.57,33.48,33.52,100000.0,19.821,19.8684,19.8151,19.8388,100000.0
2007-09-04 14:30:00,33.52,33.6,33.52,33.57,55200.0,19.8388,19.8861,19.8388,19.8684,55200.0
2007-09-04 14:40:00,33.58,33.61,33.57,33.57,43100.0,19.8743,19.892,19.8684,19.8684,43100.0
2007-09-04 14:50:00,33.58,33.6,33.56,33.58,49900.0,19.8743,19.8861,19.8624,19.8743,49900.0
2007-09-04 15:00:00,33.58,33.6,33.57,33.59,52000.0,19.8743,19.8861,19.8684,19.8802,52000.0
2007-09-04 15:10:00,33.59,33.61,33.58,33.59,38400.0,19.8802,19.892,19.8743,19.8802,38400.0
2007-09-04 15:20:00,33.59,33.66,33.58,33.65,50400.0,19.8802,19.9216,19.8743,19.9157,50400.0
2007-09-04 15:30:00,33.66,33.75,33.64,33.74,96500.0,19.9216,19.9749,19.9098,19.969,96500.0
2007-09-04 15:40:00,33.74,33.77,33.68,33.71,154300.0,19.969,19.9867,19.9335,19.9512,154300.0
2007-09-04 15:50:00,33.72,33.77,33.7,33.7,189800.0,19.9571,19.9867,19.9453,19.9453,189800.0
2007-09-05 09:30:00,33.23,33.47,33.23,33.44,132400.0,19.6671,19.8092,19.6671,19.7914,132400.0
2007-09-05 09:40:00,33.46,33.49,33.27,33.33,136300.0,19.8032,19.821,19.6908,19.7263,136300.0
2007-09-05 09:50:00,33.34,33.37,33.21,33.25,97500.0,19.7322,19.75,19.6553,19.679,97500.0
2007-09-05 10:00:00,33.24,33.26,33.1,33.16,63100.0,19.673,19.6849,19.5902,19.6257,63100.0
2007-09-05 10:10:00,33.16,33.2,33.14,33.16,57400.0,19.6257,19.6494,19.6139,19.6257,57400.0
2007-09-05 10:20:00,33.16,33.28,33.15,33.23,39300.0,19.6257,19.6967,19.6198,19.6671,39300.0
2007-09-05 10:30:00,33.24,33.24,33.17,33.2,43300.0,19.673,19.673,19.6316,19.6494,43300.0
2007-09-05 10:40:00,33.2,33.22,33.11,33.15,61300.0,19.6494,19.6612,19.5961,19.6198,61300.0
2007-09-05 10:50:00,33.14,33.16,33.07,33.07,28300.0,19.6139,19.6257,19.5724,19.5724,28300.0
2007-09-05 11:00:00,33.07,33.07,32.94,33.03,63900.0,19.5724,19.5724,19.4955,19.5488,63900.0
2007-09-05 11:10:00,33.04,33.08,33.02,33.06,29000.0,19.5547,19.5783,19.5428,19.5665,29000.0
2007-09-05 11:20:00,33.05,33.06,33.0,33.02,34100.0,19.5606,19.5665,19.531,19.5428,34100.0
2007-09-05 11:30:00,33.02,33.02,32.93,32.93,27500.0,19.5428,19.5428,19.4896,19.4896,27500.0
2007-09-05 11:40:00,32.93,32.97,32.9,32.95,47600.0,19.4896,19.5132,19.4718,19.5014,47600.0
2007-09-05 11:50:00,32.94,33.02,32.93,33.01,18200.0,19.4955,19.5428,19.4896,19.5369,18200.0
2007-09-05 12:00:00,33.01,33.02,32.97,33.0,18500.0,19.5369,19.5428,19.5132,19.531,18500.0
2007-09-05 12:10:00,33.0,33.03,33.0,33.01,26700.0,19.531,19.5488,19.531,19.5369,26700.0
2007-09-05 12:20:00,33.0,33.09,33.0,33.05,21500.0,19.531,19.5843,19.531,19.5606,21500.0
2007-09-05 12:30:00,33.06,33.1,33.05,33.07,38800.0,19.5665,19.5902,19.5606,19.5724,38800.0
2007-09-05 12:40:00,33.07,33.1,33.01,33.03,40100.0,19.5724,19.5902,19.5369,19.5488,40100.0
2007-09-05 12:50:00,33.03,33.08,33.02,33.07,27100.0,19.5488,19.5783,19.5428,19.5724,27100.0
2007-09-05 13:00:00,33.06,33.09,33.05,33.07,24300.0,19.5665,19.5843,19.5606,19.5724,24300.0
2007-09-05 13:10:00,33.06,33.07,33.04,33.07,31200.0,19.5665,19.5724,19.5547,19.5724,31200.0
2007-09-05 13:20:00,33.06,33.08,32.99,33.0,55600.0,19.5665,19.5783,19.5251,19.531,55600.0
2007-09-05 13:30:00,33.0,33.0,32.89,32.98,63900.0,19.531,19.531,19.4659,19.5192,63900.0
2007-09-05 13:40:00,32.98,33.02,32.96,32.99,32700.0,19.5192,19.5428,19.5073,19.5251,32700.0
2007-09-05 13:50:00,32.99,33.02,32.97,32.97,33000.0,19.5251,19.5428,19.5132,19.5132,33000.0
2007-09-05 14:00:00,32.98,33.02,32.88,32.91,61300.0,19.5192,19.5428,19.46,19.4777,61300.0
2007-09-05 14:10:00,32.9,32.92,32.85,32.86,53200.0,19.4718,19.4837,19.4422,19.4481,53200.0
2007-09-05 14:20:00,32.86,32.87,32.82,32.83,62200.0,19.4481,19.4541,19.4245,19.4304,62200.0
2007-09-05 14:30:00,32.83,32.91,32.83,32.91,38600.0,19.4304,19.4777,19.4304,19.4777,38600.0
2007-09-05 14:40:00,32.9,32.91,32.85,32.89,52900.0,19.4718,19.4777,19.4422,19.4659,52900.0
2007-09-05 14:50:00,32.87,32.97,32.84,32.96,48200.0,19.4541,19.5132,19.4363,19.5073,48200.0
2007-09-05 15:00:00,32.96,32.96,32.87,32.95,69200.0,19.5073,19.5073,19.4541,19.5014,69200.0
2007-09-05 15:10:00,32.94,32.97,32.91,32.97,50400.0,19.4955,19.5132,19.4777,19.5132,50400.0
2007-09-05 15:20:00,32.95,32.97,32.9,32.93,63900.0,19.5014,19.5132,19.4718,19.4896,63900.0
2007-09-05 15:30:00,32.93,32.95,32.85,32.88,81100.0,19.4896,19.5014,19.4422,19.46,81100.0
2007-09-05 15:40:00,32.88,32.98,32.87,32.94,98600.0,19.46,19.5192,19.4541,19.4955,98600.0
2007-09-05 15:50:00,32.94,32.95,32.79,32.82,165800.0,19.4955,19.5014,19.4067,19.4245,165800.0
2007-09-06 09:30:00,32.77,33.2,32.7,33.09,54400.0,19.3949,19.6494,19.3534,19.5843,54400.0
2007-09-06 09:40:00,33.08,33.13,32.99,33.0,73000.0,19.5783,19.6079,19.5251,19.531,73000.0
2007-09-06 09:50:00,33.0,33.01,32.96,32.97,58100.0,19.531,19.5369,19.5073,19.5132,58100.0
2007-09-06 10:00:00,32.97,33.0,32.87,32.93,50400.0,19.5132,19.531,19.4541,19.4896,50400.0
2007-09-06 10:10:00,32.93,32.97,32.9,32.95,53700.0,19.4896,19.5132,19.4718,19.5014,53700.0
2007-09-06 10:20:00,32.95,33.01,32.93,32.97,65900.0,19.5014,19.5369,19.4896,19.5132,65900.0
2007-09-06 10:30:00,32.97,33.1,32.97,33.09,92500.0,19.5132,19.5902,19.5132,19.5843,92500.0
2007-09-06 10:40:00,33.09,33.14,33.08,33.13,68400.0,19.5843,19.6139,19.5783,19.6079,68400.0
2007-09-06 10:50:00,33.13,33.22,33.12,33.22,95100.0,19.6079,19.6612,19.602,19.6612,95100.0
2007-09-06 11:00:00,33.22,33.22,33.16,33.16,31100.0,19.6612,19.6612,19.6257,19.6257,31100.0
2007-09-06 11:10:00,33.16,33.16,33.1,33.13,37700.0,19.6257,19.6257,19.5902,19.6079,37700.0
2007-09-06 11:20:00,33.14,33.25,33.13,33.23,59700.0,19.6139,19.679,19.6079,19.6671,59700.0
2007-09-06 11:30:00,33.23,33.26,33.17,33.18,52300.0,19.6671,19.6849,19.6316,19.6375,52300.0
2007-09-06 11:40:00,33.18,33.2,33.16,33.19,29600.0,19.6375,19.6494,19.6257,19.6435,29600.0
2007-09-06 11:50:00,33.18,33.19,33.12,33.14,58400.0,19.6375,19.6435,19.602,19.6139,58400.0
2007-09-06 12:00:00,33.13,33.14,33.09,33.09,32500.0,19.6079,19.6139,19.5843,19.5843,32500.0
2007-09-06 12:10:00,33.08,33.27,33.07,33.24,60900.0,19.5783,19.6908,19.5724,19.673,60900.0
2007-09-06 12:20:00,33.24,33.26,33.2,33.24,32000.0,19.673,19.6849,19.6494,19.673,32000.0
2007-09-06 12:30:00,33.25,33.25,33.21,33.23,19400.0,19.679,19.679,19.6553,19.6671,19400.0
2007-09-06 12:40:00,33.22,33.23,33.12,33.12,41700.0,19.6612,19.6671,19.602,19.602,41700.0
2007-09-06 12:50:00,33.13,33.22,33.13,33.2,91300.0,19.6079,19.6612,19.6079,19.6494,91300.0
2007-09-06 13:00:00,33.2,33.22,33.15,33.16,47700.0,19.6494,19.6612,19.6198,19.6257,47700.0
2007-09-06 13:10:00,33.16,33.16,33.1,33.11,24100.0,19.6257,19.6257,19.5902,19.5961,24100.0
2007-09-06 13:20:00,33.11,33.18,33.1,33.15,39800.0,19.5961,19.6375,19.5902,19.6198,39800.0
2007-09-06 13:30:00,33.14,33.17,33.09,33.1,40500.0,19.6139,19.6316,19.5843,19.5902,40500.0
2007-09-06 13:40:00,33.1,33.16,33.1,33.12,30200.0,19.5902,19.6257,19.5902,19.602,30200.0
2007-09-06 13:50:00,33.13,33.13,33.09,33.12,35600.0,19.6079,19.6079,19.5843,19.602,35600.0
2007-09-06 14:00:00,33.13,33.16,33.09,33.14,43400.0,19.6079,19.6257,19.5843,19.6139,43400.0
2007-09-06 14:10:00,33.14,33.21,33.13,33.19,81700.0,19.6139,19.6553,19.6079,19.6435,81700.0
2007-09-06 14:20:00,33.19,33.21,33.17,33.17,61900.0,19.6435,19.6553,19.6316,19.6316,61900.0
2007-09-06 14:30:00,33.15,33.17,33.12,33.14,49000.0,19.6198,19.6316,19.602,19.6139,49000.0
2007-09-06 14:40:00,33.14,33.15,33.1,33.14,26400.0,19.6139,19.6198,19.5902,19.6139,26400.0
2007-09-06 14:50:00,33.13,33.14,33.11,33.13,42800.0,19.6079,19.6139,19.5961,19.6079,42800.0
2007-09-06 15:00:00,33.14,33.2,33.14,33.15,55200.0,19.6139,19.6494,19.6139,19.6198,55200.0
2007-09-06 15:10:00,33.15,33.15,33.07,33.09,74000.0,19.6198,19.6198,19.5724,19.5843,74000.0
2007-09-06 15:20:00,33.09,33.16,33.06,33.16,80500.0,19.5843,19.6257,19.5665,19.6257,80500.0
2007-09-06 15:30:00,33.16,33.17,33.13,33.15,65700.0,19.6257,19.6316,19.6079,19.6198,65700.0
2007-09-06 15:40:00,33.15,33.16,33.09,33.11,81100.0,19.6198,19.6257,19.5843,19.5961,81100.0
2007-09-06 15:50:00,33.11,33.12,33.05,33.1,120700.0,19.5961,19.602,19.5606,19.5902,120700.0
2007-09-07 09:30:00,32.8,32.95,32.8,32.95,63400.0,19.4126,19.5014,19.4126,19.5014,63400.0
2007-09-07 09:40:00,32.96,33.13,32.94,33.06,79000.0,19.5073,19.6079,19.4955,19.5665,79000.0
2007-09-07 09:50:00,33.06,33.06,32.81,32.84,108800.0,19.5665,19.5665,19.4185,19.4363,108800.0
2007-09-07 10:00:00,32.84,32.92,32.8,32.9,60400.0,19.4363,19.4837,19.4126,19.4718,60400.0
2007-09-07 10:10:00,32.91,32.93,32.86,32.9,49200.0,19.4777,19.4896,19.4481,19.4718,49200.0
2007-09-07 10:20:00,32.91,32.97,32.87,32.89,35500.0,19.4777,19.5132,19.4541,19.4659,35500.0
2007-09-07 10:30:00,32.89,32.9,32.75,32.76,37600.0,19.4659,19.4718,19.383,19.389,37600.0
2007-09-07 10:40:00,32.76,32.83,32.75,32.76,44300.0,19.389,19.4304,19.383,19.389,44300.0
2007-09-07 10:50:00,32.76,32.83,32.75,32.81,36400.0,19.389,19.4304,19.383,19.4185,36400.0
2007-09-07 11:00:00,32.81,32.86,32.8,32.83,40500.0,19.4185,19.4481,19.4126,19.4304,40500.0
2007-09-07 11:10:00,32.81,32.85,32.79,32.84,29500.0,19.4185,19.4422,19.4067,19.4363,29500.0
2007-09-07 11:20:00,32.85,32.87,32.8,32.83,30200.0,19.4422,19.4541,19.4126,19.4304,30200.0
2007-09-07 11:30:00,32.83,32.95,32.83,32.95,25100.0,19.4304,19.5014,19.4304,19.5014,25100.0
2007-09-07 11:40:00,32.94,33.0,32.93,33.0,18700.0,19.4955,19.531,19.4896,19.531,18700.0
2007-09-07 11:50:00,32.99,33.05,32.95,33.05,28600.0,19.5251,19.5606,19.5014,19.5606,28600.0
2007-09-07 12:00:00,33.04,33.05,32.99,33.03,39500.0,19.5547,19.5606,19.5251,19.5488,39500.0
2007-09-07 12:10:00,33.03,33.09,33.01,33.05,31300.0,19.5488,19.5843,19.5369,19.5606,31300.0
2007-09-07 12:20:00,33.03,33.05,32.99,33.04,22900.0,19.5488,19.5606,19.5251,19.5547,22900.0
2007-09-07 12:30:00,33.05,33.05,33.0,33.02,22400.0,19.5606,19.5606,19.531,19.5428,22400.0
2007-09-07 12:40:00,33.01,33.02,32.97,32.99,35600.0,19.5369,19.5428,19.5132,19.5251,35600.0
2007-09-07 12:50:00,32.98,33.05,32.98,33.05,21500.0,19.5192,19.5606,19.5192,19.5606,21500.0
2007-09-07 13:00:00,33.05,33.1,33.0,33.06,35800.0,19.5606,19.5902,19.531,19.5665,35800.0
2007-09-07 13:10:00,33.07,33.1,33.07,33.09,27400.0,19.5724,19.5902,19.5724,19.5843,27400.0
2007-09-07 13:20:00,33.08,33.1,33.02,33.04,24700.0,19.5783,19.5902,19.5428,19.5547,24700.0
2007-09-07 13:30:00,33.04,33.06,32.96,32.98,40600.0,19.5547,19.5665,19.5073,19.5192,40600.0
2007-09-07 13:40:00,32.99,33.01,32.97,33.01,53100.0,19.5251,19.5369,19.5132,19.5369,53100.0
2007-09-07 13:50:00,33.01,33.04,33.0,33.01,65300.0,19.5369,19.5547,19.531,19.5369,65300.0
2007-09-07 14:00:00,33.01,33.06,32.99,33.05,65600.0,19.5369,19.5665,19.5251,19.5606,65600.0
2007-09-07 14:10:00,33.05,33.09,33.01,33.04,40500.0,19.5606,19.5843,19.5369,19.5547,40500.0
2007-09-07 14:20:00,33.05,33.05,33.0,33.01,34000.0,19.5606,19.5606,19.531,19.5369,34000.0
2007-09-07 14:30:00,33.02,33.02,32.99,33.01,31600.0,19.5428,19.5428,19.5251,19.5369,31600.0
2007-09-07 14:40:00,33.01,33.02,32.98,33.01,54800.0,19.5369,19.5428,19.5192,19.5369,54800.0
2007-09-07 14:50:00,33.01,33.02,32.97,32.98,99400.0,19.5369,19.5428,19.5132,19.5192,99400.0
2007-09-07 15:00:00,32.98,33.05,32.97,32.99,68800.0,19.5192,19.5606,19.5132,19.5251,68800.0
2007-09-07 15:10:00,32.98,33.0,32.97,32.98,44900.0,19.5192,19.531,19.5132,19.5192,44900.0
2007-09-07 15:20:00,32.98,32.99,32.86,32.89,79200.0,19.5192,19.5251,19.4481,19.4659,79200.0
2007-09-07 15:30:00,32.9,32.92,32.87,32.92,62000.0,19.4718,19.4837,19.4541,19.4837,62000.0
2007-09-07 15:40:00,32.91,32.97,32.87,32.93,106900.0,19.4777,19.5132,19.4541,19.4896,106900.0
2007-09-07 15:50:00,32.93,33.04,32.93,33.0,158300.0,19.4896,19.5547,19.4896,19.531,158300.0
2007-09-10 09:30:00,33.2,33.24,33.0,33.05,58700.0,19.6494,19.673,19.531,19.5606,58700.0
2007-09-10 09:40:00,33.04,33.14,33.04,33.08,38400.0,19.5547,19.6139,19.5547,19.5783,38400.0
2007-09-10 09:50:00,33.08,33.11,32.99,33.0,53800.0,19.5783,19.5961,19.5251,19.531,53800.0
2007-09-10 10:00:00,33.0,33.04,32.94,33.03,38300.0,19.531,19.5547,19.4955,19.5488,38300.0
2007-09-10 10:10:00,33.03,33.03,32.98,33.01,18400.0,19.5488,19.5488,19.5192,19.5369,18400.0
2007-09-10 10:20:00,33.01,33.02,32.96,32.96,24100.0,19.5369,19.5428,19.5073,19.5073,24100.0
2007-09-10 10:30:00,32.96,33.01,32.94,33.01,54000.0,19.5073,19.5369,19.4955,19.5369,54000.0
2007-09-10 10:40:00,32.99,33.01,32.87,32.91,48400.0,19.5251,19.5369,19.4541,19.4777,48400.0
2007-09-10 10:50:00,32.92,32.98,32.9,32.98,62800.0,19.4837,19.5192,19.4718,19.5192,62800.0
2007-09-10 11:00:00,32.97,33.02,32.94,33.0,33300.0,19.5132,19.5428,19.4955,19.531,33300.0
2007-09-10 11:10:00,33.0,33.02,32.94,32.95,52800.0,19.531,19.5428,19.4955,19.5014,52800.0
2007-09-10 11:20:00,32.95,33.03,32.94,33.0,40400.0,19.5014,19.5488,19.4955,19.531,40400.0
2007-09-10 11:30:00,33.01,33.03,32.98,33.01,45300.0,19.5369,19.5488,19.5192,19.5369,45300.0
2007-09-10 11:40:00,33.02,33.05,32.98,33.03,22200.0,19.5428,19.5606,19.5192,19.5488,22200.0
2007-09-10 11:50:00,33.04,33.04,32.99,33.0,16300.0,19.5547,19.5547,19.5251,19.531,16300.0
2007-09-10 12:00:00,32.99,33.05,32.99,33.04,22200.0,19.5251,19.5606,19.5251,19.5547,22200.0
2007-09-10 12:10:00,33.02,33.05,32.99,33.02,41000.0,19.5428,19.5606,19.5251,19.5428,41000.0
2007-09-10 12:20:00,33.02,33.07,33.02,33.04,18300.0,19.5428,19.5724,19.5428,19.5547,18300.0
2007-09-10 12:30:00,33.04,33.04,32.99,33.01,40200.0,19.5547,19.5547,19.5251,19.5369,40200.0
2007-09-10 12:40:00,32.99,33.03,32.99,33.0,28100.0,19.5251,19.5488,19.5251,19.531,28100.0
2007-09-10 12:50:00,33.0,33.03,32.98,33.02,24400.0,19.531,19.5488,19.5192,19.5428,24400.0
2007-09-10 13:00:00,33.01,33.06,33.0,33.06,16900.0,19.5369,19.5665,19.531,19.5665,16900.0
2007-09-10 13:10:00,33.05,33.08,33.0,33.06,67100.0,19.5606,19.5783,19.531,19.5665,67100.0
2007-09-10 13:20:00,33.04,33.09,33.04,33.06,23500.0,19.5547,19.5843,19.5547,19.5665,23500.0
2007-09-10 13:30:00,33.05,33.11,33.02,33.06,48000.0,19.5606,19.5961,19.5428,19.5665,48000.0
2007-09-10 13:40:00,33.05,33.07,33.03,33.03,18000.0,19.5606,19.5724,19.5488,19.5488,18000.0
2007-09-10 13:50:00,33.05,33.05,33.0,33.0,14600.0,19.5606,19.5606,19.531,19.531,14600.0
2007-09-10 14:00:00,33.0,33.03,32.98,33.0,38600.0,19.531,19.5488,19.5192,19.531,38600.0
2007-09-10 14:10:00,32.99,33.03,32.99,32.99,23800.0,19.5251,19.5488,19.5251,19.5251,23800.0
2007-09-10 14:20:00,33.0,33.03,32.99,33.03,33100.0,19.531,19.5488,19.5251,19.5488,33100.0
2007-09-10 14:30:00,33.02,33.07,33.01,33.04,44500.0,19.5428,19.5724,19.5369,19.5547,44500.0
2007-09-10 14:40:00,33.05,33.09,33.0,33.06,25300.0,19.5606,19.5843,19.531,19.5665,25300.0
2007-09-10 14:50:00,33.04,33.05,32.99,33.02,42900.0,19.5547,19.5606,19.5251,19.5428,42900.0
2007-09-10 15:00:00,33.01,33.13,32.99,33.13,68100.0,19.5369,19.6079,19.5251,19.6079,68100.0
2007-09-10 15:10:00,33.13,33.14,33.09,33.09,42500.0,19.6079,19.6139,19.5843,19.5843,42500.0
2007-09-10 15:20:00,33.1,33.21,33.1,33.13,46300.0,19.5902,19.6553,19.5902,19.6079,46300.0
2007-09-10 15:30:00,33.13,33.16,33.11,33.13,43900.0,19.6079,19.6257,19.5961,19.6079,43900.0
2007-09-10 15:40:00,33.13,33.15,33.08,33.08,42400.0,19.6079,19.6198,19.5783,19.5783,42400.0
2007-09-10 15:50:00,33.08,33.1,32.99,33.01,81800.0,19.5783,19.5902,19.5251,19.5369,81800.0
2007-09-11 09:30:00,32.94,33.22,32.94,33.02,62700.0,19.4955,19.6612,19.4955,19.5428,62700.0
2007-09-11 09:40:00,33.01,33.07,32.98,33.03,44200.0,19.5369,19.5724,19.5192,19.5488,44200.0
2007-09-11 09:50:00,33.04,33.18,32.99,33.14,49900.0,19.5547,19.6375,19.5251,19.6139,49900.0
2007-09-11 10:00:00,33.14,33.2,33.14,33.19,30700.0,19.6139,19.6494,19.6139,19.6435,30700.0
2007-09-11 10:10:00,33.19,33.23,33.16,33.22,31300.0,19.6435,19.6671,19.6257,19.6612,31300.0
2007-09-11 10:20:00,33.21,33.44,33.21,33.44,59300.0,19.6553,19.7914,19.6553,19.7914,59300.0
2007-09-11 10:30:00,33.44,33.5,33.43,33.47,38500.0,19.7914,19.8269,19.7855,19.8092,38500.0
2007-09-11 10:40:00,33.47,33.49,33.43,33.45,28800.0,19.8092,19.821,19.7855,19.7973,28800.0
2007-09-11 10:50:00,33.43,33.44,33.38,33.4,24600.0,19.7855,19.7914,19.7559,19.7677,24600.0
2007-09-11 11:00:00,33.4,33.41,33.29,33.29,39900.0,19.7677,19.7737,19.7026,19.7026,39900.0
2007-09-11 11:10:00,33.29,33.32,33.24,33.25,23500.0,19.7026,19.7204,19.673,19.679,23500.0
2007-09-11 11:20:00,33.25,33.27,33.25,33.27,33000.0,19.679,19.6908,19.679,19.6908,33000.0
2007-09-11 11:30:00,33.27,33.3,33.18,33.21,49900.0,19.6908,19.7086,19.6375,19.6553,49900.0
2007-09-11 11:40:00,33.21,33.23,33.19,33.21,33000.0,19.6553,19.6671,19.6435,19.6553,33000.0
2007-09-11 11:50:00,33.21,33.22,33.14,33.15,34400.0,19.6553,19.6612,19.6139,19.6198,34400.0
2007-09-11 12:00:00,33.14,33.14,33.08,33.12,29000.0,19.6139,19.6139,19.5783,19.602,29000.0
2007-09-11 12:10:00,33.12,33.17,33.08,33.15,33800.0,19.602,19.6316,19.5783,19.6198,33800.0
2007-09-11 12:20:00,33.15,33.16,33.12,33.14,24500.0,19.6198,19.6257,19.602,19.6139,24500.0
2007-09-11 12:30:00,33.14,33.18,33.07,33.17,49500.0,19.6139,19.6375,19.5724,19.6316,49500.0
2007-09-11 12:40:00,33.18,33.24,33.18,33.22,24800.0,19.6375,19.673,19.6375,19.6612,24800.0
2007-09-11 12:50:00,33.23,33.27,33.21,33.25,22300.0,19.6671,19.6908,19.6553,19.679,22300.0
2007-09-11 13:00:00,33.25,33.27,33.24,33.25,17000.0,19.679,19.6908,19.673,19.679,17000.0
2007-09-11 13:10:00,33.25,33.27,33.22,33.22,27500.0,19.679,19.6908,19.6612,19.6612,27500.0
2007-09-11 13:20:00,33.22,33.29,33.21,33.29,24000.0,19.6612,19.7026,19.6553,19.7026,24000.0
2007-09-11 13:30:00,33.28,33.33,33.28,33.32,24800.0,19.6967,19.7263,19.6967,19.7204,24800.0
2007-09-11 13:40:00,33.31,33.35,33.28,33.33,22900.0,19.7145,19.7381,19.6967,19.7263,22900.0
2007-09-11 13:50:00,33.32,33.38,33.32,33.36,23700.0,19.7204,19.7559,19.7204,19.7441,23700.0
2007-09-11 14:00:00,33.36,33.44,33.36,33.44,31400.0,19.7441,19.7914,19.7441,19.7914,31400.0
2007-09-11 14:10:00,33.42,33.49,33.42,33.45,29200.0,19.7796,19.821,19.7796,19.7973,29200.0
2007-09-11 14:20:00,33.46,33.49,33.45,33.49,21800.0,19.8032,19.821,19.7973,19.821,21800.0
2007-09-11 14:30:00,33.49,33.5,33.44,33.44,27100.0,19.821,19.8269,19.7914,19.7914,27100.0
2007-09-11 14:40:00,33.44,33.49,33.42,33.45,24900.0,19.7914,19.821,19.7796,19.7973,24900.0
2007-09-11 14:50:00,33.44,33.45,33.38,33.41,33900.0,19.7914,19.7973,19.7559,19.7737,33900.0
2007-09-11 15:00:00,33.4,33.43,33.36,33.39,28200.0,19.7677,19.7855,19.7441,19.7618,28200.0
2007-09-11 15:10:00,33.39,33.44,33.38,33.43,38900.0,19.7618,19.7914,19.7559,19.7855,38900.0
2007-09-11 15:20:00,33.44,33.44,33.38,33.4,44400.0,19.7914,19.7914,19.7559,19.7677,44400.0
2007-09-11 15:30:00,33.39,33.45,33.34,33.35,58700.0,19.7618,19.7973,19.7322,19.7381,58700.0
2007-09-11 15:40:00,33.35,33.37,33.28,33.3,51500.0,19.7381,19.75,19.6967,19.7086,51500.0
2007-09-11 15:50:00,33.31,33.45,33.31,33.41,112300.0,19.7145,19.7973,19.7145,19.7737,112300.0
2007-09-12 09:30:00,33.3,33.4,33.3,33.37,49500.0,19.7086,19.7677,19.7086,19.75,49500.0
2007-09-12 09:40:00,33.36,33.45,33.35,33.4,31500.0,19.7441,19.7973,19.7381,19.7677,31500.0
2007-09-12 09:50:00,33.4,33.45,33.3,33.31,44700.0,19.7677,19.7973,19.7086,19.7145,44700.0
2007-09-12 10:00:00,33.32,33.34,33.2,33.3,66700.0,19.7204,19.7322,19.6494,19.7086,66700.0
2007-09-12 10:10:00,33.32,33.34,33.26,33.29,26500.0,19.7204,19.7322,19.6849,19.7026,26500.0
2007-09-12 10:20:00,33.28,33.33,33.27,33.32,28600.0,19.6967,19.7263,19.6908,19.7204,28600.0
2007-09-12 10:30:00,33.31,33.38,33.29,33.36,78900.0,19.7145,19.7559,19.7026,19.7441,78900.0
2007-09-12 10:40:00,33.36,33.36,33.27,33.29,43800.0,19.7441,19.7441,19.6908,19.7026,43800.0
2007-09-12 10:50:00,33.3,33.31,33.25,33.27,22300.0,19.7086,19.7145,19.679,19.6908,22300.0
2007-09-12 11:00:00,33.27,33.34,33.26,33.32,53100.0,19.6908,19.7322,19.6849,19.7204,53100.0
2007-09-12 11:10:00,33.33,33.45,33.33,33.45,19200.0,19.7263,19.7973,19.7263,19.7973,19200.0
2007-09-12 11:20:00,33.45,33.47,33.43,33.45,23100.0,19.7973,19.8092,19.7855,19.7973,23100.0
2007-09-12 11:30:00,33.45,33.46,33.44,33.46,102200.0,19.7973,19.8032,19.7914,19.8032,102200.0
2007-09-12 11:40:00,33.45,33.45,33.36,33.38,25600.0,19.7973,19.7973,19.7441,19.7559,25600.0
2007-09-12 11:50:00,33.36,33.43,33.36,33.37,32400.0,19.7441,19.7855,19.7441,19.75,32400.0
2007-09-12 12:00:00,33.38,33.38,33.35,33.37,33700.0,19.7559,19.7559,19.7381,19.75,33700.0
2007-09-12 12:10:00,33.37,33.37,33.33,33.34,24900.0,19.75,19.75,19.7263,19.7322,24900.0
2007-09-12 12:20:00,33.33,33.33,33.27,33.27,32100.0,19.7263,19.7263,19.6908,19.6908,32100.0
2007-09-12 12:30:00,33.27,33.31,33.24,33.31,22500.0,19.6908,19.7145,19.673,19.7145,22500.0
2007-09-12 12:40:00,33.3,33.33,33.24,33.31,18600.0,19.7086,19.7263,19.673,19.7145,18600.0
2007-09-12 12:50:00,33.31,33.31,33.25,33.3,14500.0,19.7145,19.7145,19.679,19.7086,14500.0
2007-09-12 13:00:00,33.28,33.28,33.18,33.19,32500.0,19.6967,19.6967,19.6375,19.6435,32500.0
2007-09-12 13:10:00,33.18,33.23,33.18,33.21,19900.0,19.6375,19.6671,19.6375,19.6553,19900.0
2007-09-12 13:20:00,33.21,33.22,33.18,33.19,23400.0,19.6553,19.6612,19.6375,19.6435,23400.0
2007-09-12 13:30:00,33.19,33.2,33.15,33.19,23400.0,19.6435,19.6494,19.6198,19.6435,23400.0
2007-09-12 13:40:00,33.19,33.21,33.17,33.18,36100.0,19.6435,19.6553,19.6316,19.6375,36100.0
2007-09-12 13:50:00,33.18,33.24,33.16,33.21,45500.0,19.6375,19.673,19.6257,19.6553,45500.0
2007-09-12 14:00:00,33.21,33.22,33.15,33.22,33300.0,19.6553,19.6612,19.6198,19.6612,33300.0
2007-09-12 14:10:00,33.23,33.3,33.22,33.23,34900.0,19.6671,19.7086,19.6612,19.6671,34900.0
2007-09-12 14:20:00,33.22,33.26,33.2,33.2,29500.0,19.6612,19.6849,19.6494,19.6494,29500.0
2007-09-12 14:30:00,33.2,33.25,33.2,33.23,30300.0,19.6494,19.679,19.6494,19.6671,30300.0
2007-09-12 14:40:00,33.24,33.3,33.22,33.3,45500.0,19.673,19.7086,19.6612,19.7086,45500.0
2007-09-12 14:50:00,33.29,33.35,33.27,33.33,46100.0,19.7026,19.7381,19.6908,19.7263,46100.0
2007-09-12 15:00:00,33.34,33.37,33.32,33.32,46200.0,19.7322,19.75,19.7204,19.7204,46200.0
2007-09-12 15:10:00,33.32,33.34,33.3,33.34,46700.0,19.7204,19.7322,19.7086,19.7322,46700.0
2007-09-12 15:20:00,33.35,33.37,33.28,33.28,47700.0,19.7381,19.75,19.6967,19.6967,47700.0
2007-09-12 15:30:00,33.28,33.29,33.25,33.26,42700.0,19.6967,19.7026,19.679,19.6849,42700.0
2007-09-12 15:40:00,33.26,33.34,33.26,33.32,54400.0,19.6849,19.7322,19.6849,19.7204,54400.0
2007-09-12 15:50:00,33.32,33.34,33.26,33.31,42100.0,19.7204,19.7322,19.6849,19.7145,42100.0
2007-09-13 09:30:00,33.49,33.49,33.3,33.3,46700.0,19.821,19.821,19.7086,19.7086,46700.0
2007-09-13 09:40:00,33.3,33.35,33.21,33.25,33200.0,19.7086,19.7381,19.6553,19.679,33200.0
2007-09-13 09:50:00,33.24,33.36,33.24,33.35,33200.0,19.673,19.7441,19.673,19.7381,33200.0
2007-09-13 10:00:00,33.34,33.41,33.31,33.34,50700.0,19.7322,19.7737,19.7145,19.7322,50700.0
2007-09-13 10:10:00,33.34,33.37,33.32,33.35,22400.0,19.7322,19.75,19.7204,19.7381,22400.0
2007-09-13 10:20:00,33.36,33.44,33.32,33.43,60800.0,19.7441,19.7914,19.7204,19.7855,60800.0
2007-09-13 10:30:00,33.43,33.49,33.43,33.46,31100.0,19.7855,19.821,19.7855,19.8032,31100.0
2007-09-13 10:40:00,33.47,33.48,33.35,33.36,70300.0,19.8092,19.8151,19.7381,19.7441,70300.0
2007-09-13 10:50:00,33.35,33.36,33.25,33.27,62000.0,19.7381,19.7441,19.679,19.6908,62000.0
2007-09-13 11:00:00,33.26,33.26,33.12,33.12,63200.0,19.6849,19.6849,19.602,19.602,63200.0
2007-09-13 11:10:00,33.13,33.13,33.07,33.09,70800.0,19.6079,19.6079,19.5724,19.5843,70800.0
2007-09-13 11:20:00,33.1,33.15,33.07,33.12,33500.0,19.5902,19.6198,19.5724,19.602,33500.0
2007-09-13 11:30:00,33.12,33.12,33.07,33.09,30000.0,19.602,19.602,19.5724,19.5843,30000.0
2007-09-13 11:40:00,33.09,33.12,33.07,33.08,24200.0,19.5843,19.602,19.5724,19.5783,24200.0
2007-09-13 11:50:00,33.08,33.14,33.07,33.14,15900.0,19.5783,19.6139,19.5724,19.6139,15900.0
2007-09-13 12:00:00,33.14,33.14,33.09,33.1,22200.0,19.6139,19.6139,19.5843,19.5902,22200.0
2007-09-13 12:10:00,33.1,33.1,33.0,33.05,59200.0,19.5902,19.5902,19.531,19.5606,59200.0
2007-09-13 12:20:00,33.05,33.06,33.01,33.03,28700.0,19.5606,19.5665,19.5369,19.5488,28700.0
2007-09-13 12:30:00,33.03,33.04,33.0,33.02,22300.0,19.5488,19.5547,19.531,19.5428,22300.0
2007-09-13 12:40:00,33.02,33.03,33.0,33.02,16300.0,19.5428,19.5488,19.531,19.5428,16300.0
2007-09-13 12:50:00,33.02,33.03,33.0,33.01,32100.0,19.5428,19.5488,19.531,19.5369,32100.0
2007-09-13 13:00:00,33.02,33.02,33.0,33.01,24900.0,19.5428,19.5428,19.531,19.5369,24900.0
2007-09-13 13:10:00,33.01,33.04,33.0,33.02,28200.0,19.5369,19.5547,19.531,19.5428,28200.0
2007-09-13 13:20:00,33.02,33.08,33.02,33.05,29000.0,19.5428,19.5783,19.5428,19.5606,29000.0
2007-09-13 13:30:00,33.06,33.1,33.06,33.1,20400.0,19.5665,19.5902,19.5665,19.5902,20400.0
2007-09-13 13:40:00,33.1,33.18,33.09,33.18,49000.0,19.5902,19.6375,19.5843,19.6375,49000.0
2007-09-13 13:50:00,33.16,33.18,33.1,33.12,30500.0,19.6257,19.6375,19.5902,19.602,30500.0
2007-09-13 14:00:00,33.11,33.19,33.11,33.19,29400.0,19.5961,19.6435,19.5961,19.6435,29400.0
2007-09-13 14:10:00,33.19,33.24,33.17,33.18,54800.0,19.6435,19.673,19.6316,19.6375,54800.0
2007-09-13 14:20:00,33.17,33.2,33.14,33.15,26100.0,19.6316,19.6494,19.6139,19.6198,26100.0
2007-09-13 14:30:00,33.14,33.15,33.03,33.07,53400.0,19.6139,19.6198,19.5488,19.5724,53400.0
2007-09-13 14:40:00,33.05,33.14,33.05,33.13,30300.0,19.5606,19.6139,19.5606,19.6079,30300.0
2007-09-13 14:50:00,33.11,33.16,33.08,33.16,44200.0,19.5961,19.6257,19.5783,19.6257,44200.0
2007-09-13 15:00:00,33.15,33.23,33.15,33.21,35900.0,19.6198,19.6671,19.6198,19.6553,35900.0
2007-09-13 15:10:00,33.22,33.23,33.13,33.15,58000.0,19.6612,19.6671,19.6079,19.6198,58000.0
2007-09-13 15:20:00,33.16,33.24,33.15,33.21,61100.0,19.6257,19.673,19.6198,19.6553,61100.0
2007-09-13 15:30:00,33.21,33.22,33.19,33.2,24500.0,19.6553,19.6612,19.6435,19.6494,24500.0
2007-09-13 15:40:00,33.2,33.21,33.18,33.2,98800.0,19.6494,19.6553,19.6375,19.6494,98800.0
2007-09-13 15:50:00,33.19,33.21,33.17,33.19,67800.0,19.6435,19.6553,19.6316,19.6435,67800.0
2007-09-14 09:30:00,33.05,33.19,32.98,33.1,62900.0,19.5606,19.6435,19.5192,19.5902,62900.0
2007-09-14 09:40:00,33.06,33.1,33.0,33.03,72100.0,19.5665,19.5902,19.531,19.5488,72100.0
2007-09-14 09:50:00,33.03,33.06,32.97,33.0,124600.0,19.5488,19.5665,19.5132,19.531,124600.0
2007-09-14 10:00:00,33.01,33.03,32.95,32.99,70600.0,19.5369,19.5488,19.5014,19.5251,70600.0
2007-09-14 10:10:00,32.99,33.15,32.97,33.15,70100.0,19.5251,19.6198,19.5132,19.6198,70100.0
2007-09-14 10:20:00,33.14,33.32,33.13,33.22,126400.0,19.6139,19.7204,19.6079,19.6612,126400.0
2007-09-14 10:30:00,33.22,33.27,33.2,33.21,62000.0,19.6612,19.6908,19.6494,19.6553,62000.0
2007-09-14 10:40:00,33.21,33.21,33.11,33.12,52000.0,19.6553,19.6553,19.5961,19.602,52000.0
2007-09-14 10:50:00,33.11,33.12,32.98,32.98,81200.0,19.5961,19.602,19.5192,19.5192,81200.0
2007-09-14 11:00:00,32.98,33.08,32.98,33.06,31200.0,19.5192,19.5783,19.5192,19.5665,31200.0
2007-09-14 11:10:00,33.08,33.11,33.05,33.06,57400.0,19.5783,19.5961,19.5606,19.5665,57400.0
2007-09-14 11:20:00,33.06,33.06,32.99,33.04,32800.0,19.5665,19.5665,19.5251,19.5547,32800.0
2007-09-14 11:30:00,33.04,33.11,33.04,33.08,27200.0,19.5547,19.5961,19.5547,19.5783,27200.0
2007-09-14 11:40:00,33.09,33.14,33.08,33.11,21500.0,19.5843,19.6139,19.5783,19.5961,21500.0
2007-09-14 11:50:00,33.11,33.11,33.06,33.06,30500.0,19.5961,19.5961,19.5665,19.5665,30500.0
2007-09-14 12:00:00,33.07,33.08,33.03,33.04,27000.0,19.5724,19.5783,19.5488,19.5547,27000.0
2007-09-14 12:10:00,33.03,33.04,32.98,32.98,18800.0,19.5488,19.5547,19.5192,19.5192,18800.0
2007-09-14 12:20:00,32.99,33.02,32.98,32.99,31400.0,19.5251,19.5428,19.5192,19.5251,31400.0
2007-09-14 12:30:00,33.0,33.01,32.98,32.98,21000.0,19.531,19.5369,19.5192,19.5192,21000.0
2007-09-14 12:40:00,32.99,33.02,32.97,32.99,26600.0,19.5251,19.5428,19.5132,19.5251,26600.0
2007-09-14 12:50:00,32.99,33.03,32.96,33.02,31500.0,19.5251,19.5488,19.5073,19.5428,31500.0
2007-09-14 13:00:00,33.0,33.02,32.96,32.98,32200.0,19.531,19.5428,19.5073,19.5192,32200.0
2007-09-14 13:10:00,32.98,33.05,32.98,33.04,15000.0,19.5192,19.5606,19.5192,19.5547,15000.0
2007-09-14 13:20:00,33.04,33.1,33.03,33.1,29700.0,19.5547,19.5902,19.5488,19.5902,29700.0
2007-09-14 13:30:00,33.1,33.16,33.07,33.15,31400.0,19.5902,19.6257,19.5724,19.6198,31400.0
2007-09-14 13:40:00,33.14,33.17,33.13,33.17,48500.0,19.6139,19.6316,19.6079,19.6316,48500.0
2007-09-14 13:50:00,33.18,33.26,33.18,33.25,31900.0,19.6375,19.6849,19.6375,19.679,31900.0
2007-09-14 14:00:00,33.25,33.34,33.25,33.27,65000.0,19.679,19.7322,19.679,19.6908,65000.0
2007-09-14 14:10:00,33.26,33.32,33.25,33.31,43100.0,19.6849,19.7204,19.679,19.7145,43100.0
2007-09-14 14:20:00,33.32,33.35,33.31,33.35,33000.0,19.7204,19.7381,19.7145,19.7381,33000.0
2007-09-14 14:30:00,33.34,33.35,33.3,33.3,33400.0,19.7322,19.7381,19.7086,19.7086,33400.0
2007-09-14 14:40:00,33.3,33.31,33.27,33.29,41800.0,19.7086,19.7145,19.6908,19.7026,41800.0
2007-09-14 14:50:00,33.29,33.31,33.26,33.27,47400.0,19.7026,19.7145,19.6849,19.6908,47400.0
2007-09-14 15:00:00,33.27,33.3,33.26,33.27,36300.0,19.6908,19.7086,19.6849,19.6908,36300.0
2007-09-14 15:10:00,33.27,33.29,33.24,33.27,46600.0,19.6908,19.7026,19.673,19.6908,46600.0
2007-09-14 15:20:00,33.27,33.34,33.27,33.34,44200.0,19.6908,19.7322,19.6908,19.7322,44200.0
2007-09-14 15:30:00,33.32,33.37,33.31,33.32,55700.0,19.7204,19.75,19.7145,19.7204,55700.0
2007-09-14 15:40:00,33.32,33.39,33.32,33.33,102900.0,19.7204,19.7618,19.7204,19.7263,102900.0
2007-09-14 15:50:00,33.33,33.37,33.31,33.37,100100.0,19.7263,19.75,19.7145,19.75,100100.0
2007-09-17 09:30:00,33.13,33.32,33.12,33.25,42200.0,19.6079,19.7204,19.602,19.679,42200.0
2007-09-17 09:40:00,33.25,33.34,33.23,33.33,49400.0,19.679,19.7322,19.6671,19.7263,49400.0
2007-09-17 09:50:00,33.34,33.35,33.29,33.32,28200.0,19.7322,19.7381,19.7026,19.7204,28200.0
2007-09-17 10:00:00,33.31,33.31,33.16,33.16,24100.0,19.7145,19.7145,19.6257,19.6257,24100.0
2007-09-17 10:10:00,33.16,33.17,33.11,33.11,31400.0,19.6257,19.6316,19.5961,19.5961,31400.0
2007-09-17 10:20:00,33.11,33.18,33.09,33.09,30400.0,19.5961,19.6375,19.5843,19.5843,30400.0
2007-09-17 10:30:00,33.09,33.11,33.04,33.09,32700.0,19.5843,19.5961,19.5547,19.5843,32700.0
2007-09-17 10:40:00,33.08,33.17,33.08,33.15,34700.0,19.5783,19.6316,19.5783,19.6198,34700.0
2007-09-17 10:50:00,33.15,33.15,33.09,33.11,37300.0,19.6198,19.6198,19.5843,19.5961,37300.0
2007-09-17 11:00:00,33.11,33.17,33.11,33.15,21900.0,19.5961,19.6316,19.5961,19.6198,21900.0
2007-09-17 11:10:00,33.15,33.15,33.09,33.12,24600.0,19.6198,19.6198,19.5843,19.602,24600.0
2007-09-17 11:20:00,33.12,33.14,33.04,33.06,29200.0,19.602,19.6139,19.5547,19.5665,29200.0
2007-09-17 11:30:00,33.06,33.07,32.99,33.0,32000.0,19.5665,19.5724,19.5251,19.531,32000.0
2007-09-17 11:40:00,33.01,33.04,33.0,33.03,31500.0,19.5369,19.5547,19.531,19.5488,31500.0
2007-09-17 11:50:00,33.03,33.05,33.01,33.04,42000.0,19.5488,19.5606,19.5369,19.5547,42000.0
2007-09-17 12:00:00,33.04,33.04,33.01,33.01,73500.0,19.5547,19.5547,19.5369,19.5369,73500.0
2007-09-17 12:10:00,33.02,33.02,32.98,33.01,48000.0,19.5428,19.5428,19.5192,19.5369,48000.0
2007-09-17 12:20:00,33.01,33.04,33.0,33.04,23100.0,19.5369,19.5547,19.531,19.5547,23100.0
2007-09-17 12:30:00,33.03,33.14,33.02,33.12,33800.0,19.5488,19.6139,19.5428,19.602,33800.0
2007-09-17 12:40:00,33.12,33.13,33.05,33.06,79800.0,19.602,19.6079,19.5606,19.5665,79800.0
2007-09-17 12:50:00,33.06,33.09,33.05,33.08,16000.0,19.5665,19.5843,19.5606,19.5783,16000.0
2007-09-17 13:00:00,33.08,33.09,33.05,33.06,19000.0,19.5783,19.5843,19.5606,19.5665,19000.0
2007-09-17 13:10:00,33.06,33.08,33.06,33.07,26800.0,19.5665,19.5783,19.5665,19.5724,26800.0
2007-09-17 13:20:00,33.07,33.09,33.07,33.08,27100.0,19.5724,19.5843,19.5724,19.5783,27100.0
2007-09-17 13:30:00,33.07,33.08,33.03,33.05,96300.0,19.5724,19.5783,19.5488,19.5606,96300.0
2007-09-17 13:40:00,33.04,33.07,33.04,33.05,55300.0,19.5547,19.5724,19.5547,19.5606,55300.0
2007-09-17 13:50:00,33.07,33.08,33.03,33.03,35400.0,19.5724,19.5783,19.5488,19.5488,35400.0
2007-09-17 14:00:00,33.03,33.08,33.02,33.04,57600.0,19.5488,19.5783,19.5428,19.5547,57600.0
2007-09-17 14:10:00,33.05,33.08,33.02,33.05,42000.0,19.5606,19.5783,19.5428,19.5606,42000.0
2007-09-17 14:20:00,33.06,33.19,33.05,33.19,85900.0,19.5665,19.6435,19.5606,19.6435,85900.0
2007-09-17 14:30:00,33.19,33.25,33.18,33.22,115400.0,19.6435,19.679,19.6375,19.6612,115400.0
2007-09-17 14:40:00,33.21,33.31,33.21,33.31,96800.0,19.6553,19.7145,19.6553,19.7145,96800.0
2007-09-17 14:50:00,33.3,33.35,33.28,33.32,91000.0,19.7086,19.7381,19.6967,19.7204,91000.0
2007-09-17 15:00:00,33.33,33.35,33.27,33.29,79900.0,19.7263,19.7381,19.6908,19.7026,79900.0
2007-09-17 15:10:00,33.29,33.38,33.29,33.35,94600.0,19.7026,19.7559,19.7026,19.7381,94600.0
2007-09-17 15:20:00,33.35,33.38,33.31,33.31,102800.0,19.7381,19.7559,19.7145,19.7145,102800.0
2007-09-17 15:30:00,33.32,33.32,33.25,33.25,60800.0,19.7204,19.7204,19.679,19.679,60800.0
2007-09-17 15:40:00,33.25,33.26,33.21,33.21,82700.0,19.679,19.6849,19.6553,19.6553,82700.0
2007-09-17 15:50:00,33.21,33.27,33.2,33.2,108000.0,19.6553,19.6908,19.6494,19.6494,108000.0
2007-09-18 09:30:00,33.3,33.47,33.3,33.4,105800.0,19.7086,19.8092,19.7086,19.7677,105800.0
2007-09-18 09:40:00,33.39,33.4,33.34,33.37,15700.0,19.7618,19.7677,19.7322,19.75,15700.0
2007-09-18 09:50:00,33.37,33.37,33.3,33.36,43100.0,19.75,19.75,19.7086,19.7441,43100.0
2007-09-18 10:00:00,33.35,33.45,33.34,33.44,17200.0,19.7381,19.7973,19.7322,19.7914,17200.0
2007-09-18 10:10:00,33.43,33.5,33.43,33.49,31700.0,19.7855,19.8269,19.7855,19.821,31700.0
2007-09-18 10:20:00,33.5,33.59,33.49,33.58,56700.0,19.8269,19.8802,19.821,19.8743,56700.0
2007-09-18 10:30:00,33.57,33.58,33.53,33.53,24500.0,19.8684,19.8743,19.8447,19.8447,24500.0
2007-09-18 10:40:00,33.53,33.61,33.53,33.61,25800.0,19.8447,19.892,19.8447,19.892,25800.0
2007-09-18 10:50:00,33.6,33.65,33.6,33.63,28900.0,19.8861,19.9157,19.8861,19.9039,28900.0
2007-09-18 11:00:00,33.63,33.64,33.6,33.62,32300.0,19.9039,19.9098,19.8861,19.8979,32300.0
2007-09-18 11:10:00,33.64,33.67,33.59,33.59,33700.0,19.9098,19.9275,19.8802,19.8802,33700.0
2007-09-18 11:20:00,33.59,33.64,33.58,33.61,18200.0,19.8802,19.9098,19.8743,19.892,18200.0
2007-09-18 11:30:00,33.61,33.62,33.56,33.56,32300.0,19.892,19.8979,19.8624,19.8624,32300.0
2007-09-18 11:40:00,33.56,33.57,33.52,33.55,19600.0,19.8624,19.8684,19.8388,19.8565,19600.0
2007-09-18 11:50:00,33.55,33.56,33.5,33.5,11900.0,19.8565,19.8624,19.8269,19.8269,11900.0
2007-09-18 12:00:00,33.51,33.51,33.47,33.47,19800.0,19.8328,19.8328,19.8092,19.8092,19800.0
2007-09-18 12:10:00,33.47,33.48,33.45,33.45,18900.0,19.8092,19.8151,19.7973,19.7973,18900.0
2007-09-18 12:20:00,33.45,33.47,33.45,33.45,14900.0,19.7973,19.8092,19.7973,19.7973,14900.0
2007-09-18 12:30:00,33.45,33.47,33.45,33.47,11100.0,19.7973,19.8092,19.7973,19.8092,11100.0
2007-09-18 12:40:00,33.46,33.47,33.44,33.46,8900.0,19.8032,19.8092,19.7914,19.8032,8900.0
2007-09-18 12:50:00,33.46,33.47,33.45,33.47,20100.0,19.8032,19.8092,19.7973,19.8092,20100.0
2007-09-18 13:00:00,33.46,33.5,33.45,33.49,35500.0,19.8032,19.8269,19.7973,19.821,35500.0
2007-09-18 13:10:00,33.48,33.48,33.44,33.44,37600.0,19.8151,19.8151,19.7914,19.7914,37600.0
2007-09-18 13:20:00,33.45,33.46,33.4,33.42,43000.0,19.7973,19.8032,19.7677,19.7796,43000.0
2007-09-18 13:30:00,33.42,33.42,33.38,33.39,25400.0,19.7796,19.7796,19.7559,19.7618,25400.0
2007-09-18 13:40:00,33.38,33.41,33.38,33.39,20400.0,19.7559,19.7737,19.7559,19.7618,20400.0
2007-09-18 13:50:00,33.39,33.43,33.38,33.42,23600.0,19.7618,19.7855,19.7559,19.7796,23600.0
2007-09-18 14:00:00,33.41,33.42,33.36,33.36,26100.0,19.7737,19.7796,19.7441,19.7441,26100.0
2007-09-18 14:10:00,33.37,33.97,33.29,33.7,125700.0,19.75,20.1051,19.7026,19.9453,125700.0
2007-09-18 14:20:00,33.69,33.95,33.65,33.75,67300.0,19.9394,20.0933,19.9157,19.9749,67300.0
2007-09-18 14:30:00,33.75,33.98,33.75,33.9,87000.0,19.9749,20.111,19.9749,20.0637,87000.0
2007-09-18 14:40:00,33.9,33.91,33.76,33.85,57600.0,20.0637,20.0696,19.9808,20.0341,57600.0
2007-09-18 14:50:00,33.86,33.87,33.77,33.8,68100.0,20.04,20.0459,19.9867,20.0045,68100.0
2007-09-18 15:00:00,33.79,33.86,33.71,33.85,63400.0,19.9986,20.04,19.9512,20.0341,63400.0
2007-09-18 15:10:00,33.84,33.98,33.83,33.96,130400.0,20.0282,20.111,20.0222,20.0992,130400.0
2007-09-18 15:20:00,33.96,33.97,33.73,33.8,165400.0,20.0992,20.1051,19.963,20.0045,165400.0
2007-09-18 15:30:00,33.79,33.97,33.78,33.94,79800.0,19.9986,20.1051,19.9926,20.0873,79800.0
2007-09-18 15:40:00,33.95,34.0,33.92,33.95,103700.0,20.0933,20.1228,20.0755,20.0933,103700.0
2007-09-18 15:50:00,33.95,33.98,33.86,33.98,209400.0,20.0933,20.111,20.04,20.111,209400.0
2007-09-19 09:30:00,34.0,34.0,33.9,33.95,75700.0,20.1228,20.1228,20.0637,20.0933,75700.0
2007-09-19 09:40:00,33.94,33.94,33.65,33.7,83600.0,20.0873,20.0873,19.9157,19.9453,83600.0
2007-09-19 09:50:00,33.7,33.79,33.63,33.64,52000.0,19.9453,19.9986,19.9039,19.9098,52000.0
2007-09-19 10:00:00,33.65,33.67,33.56,33.58,34000.0,19.9157,19.9275,19.8624,19.8743,34000.0
2007-09-19 10:10:00,33.58,33.61,33.53,33.53,45900.0,19.8743,19.892,19.8447,19.8447,45900.0
2007-09-19 10:20:00,33.53,33.57,33.51,33.53,41900.0,19.8447,19.8684,19.8328,19.8447,41900.0
2007-09-19 10:30:00,33.53,33.65,33.51,33.59,47100.0,19.8447,19.9157,19.8328,19.8802,47100.0
2007-09-19 10:40:00,33.59,33.67,33.58,33.66,44400.0,19.8802,19.9275,19.8743,19.9216,44400.0
2007-09-19 10:50:00,33.66,33.72,33.66,33.7,25700.0,19.9216,19.9571,19.9216,19.9453,25700.0
2007-09-19 11:00:00,33.71,33.73,33.67,33.7,57700.0,19.9512,19.963,19.9275,19.9453,57700.0
2007-09-19 11:10:00,33.71,33.8,33.7,33.77,81500.0,19.9512,20.0045,19.9453,19.9867,81500.0
2007-09-19 11:20:00,33.77,33.77,33.71,33.71,47100.0,19.9867,19.9867,19.9512,19.9512,47100.0
2007-09-19 11:30:00,33.71,33.76,33.7,33.71,63600.0,19.9512,19.9808,19.9453,19.9512,63600.0
2007-09-19 11:40:00,33.7,33.76,33.7,33.7,80700.0,19.9453,19.9808,19.9453,19.9453,80700.0
2007-09-19 11:50:00,33.7,33.8,33.7,33.78,50300.0,19.9453,20.0045,19.9453,19.9926,50300.0
2007-09-19 12:00:00,33.77,33.79,33.75,33.78,33200.0,19.9867,19.9986,19.9749,19.9926,33200.0
2007-09-19 12:10:00,33.77,33.78,33.75,33.76,32900.0,19.9867,19.9926,19.9749,19.9808,32900.0
2007-09-19 12:20:00,33.77,33.77,33.7,33.74,60400.0,19.9867,19.9867,19.9453,19.969,60400.0
2007-09-19 12:30:00,33.74,33.76,33.71,33.75,63200.0,19.969,19.9808,19.9512,19.9749,63200.0
2007-09-19 12:40:00,33.75,33.8,33.74,33.78,29900.0,19.9749,20.0045,19.969,19.9926,29900.0
2007-09-19 12:50:00,33.78,33.84,33.77,33.8,32400.0,19.9926,20.0282,19.9867,20.0045,32400.0
2007-09-19 13:00:00,33.81,33.81,33.73,33.79,44800.0,20.0104,20.0104,19.963,19.9986,44800.0
2007-09-19 13:10:00,33.79,33.84,33.76,33.81,37200.0,19.9986,20.0282,19.9808,20.0104,37200.0
2007-09-19 13:20:00,33.81,33.83,33.79,33.79,24100.0,20.0104,20.0222,19.9986,19.9986,24100.0
2007-09-19 13:30:00,33.8,33.84,33.79,33.82,29400.0,20.0045,20.0282,19.9986,20.0163,29400.0
2007-09-19 13:40:00,33.83,33.85,33.82,33.83,60000.0,20.0222,20.0341,20.0163,20.0222,60000.0
2007-09-19 13:50:00,33.83,33.88,33.82,33.85,42100.0,20.0222,20.0518,20.0163,20.0341,42100.0
2007-09-19 14:00:00,33.85,33.86,33.82,33.83,30300.0,20.0341,20.04,20.0163,20.0222,30300.0
2007-09-19 14:10:00,33.82,33.84,33.72,33.74,41300.0,20.0163,20.0282,19.9571,19.969,41300.0
2007-09-19 14:20:00,33.74,33.79,33.72,33.78,44400.0,19.969,19.9986,19.9571,19.9926,44400.0
2007-09-19 14:30:00,33.78,33.82,33.74,33.75,43200.0,19.9926,20.0163,19.969,19.9749,43200.0
2007-09-19 14:40:00,33.75,33.77,33.73,33.74,40400.0,19.9749,19.9867,19.963,19.969,40400.0
2007-09-19 14:50:00,33.74,33.79,33.73,33.76,39100.0,19.969,19.9986,19.963,19.9808,39100.0
2007-09-19 15:00:00,33.76,33.78,33.75,33.75,45300.0,19.9808,19.9926,19.9749,19.9749,45300.0
2007-09-19 15:10:00,33.75,33.84,33.74,33.81,63300.0,19.9749,20.0282,19.969,20.0104,63300.0
2007-09-19 15:20:00,33.8,33.85,33.78,33.82,50100.0,20.0045,20.0341,19.9926,20.0163,50100.0
2007-09-19 15:30:00,33.82,33.87,33.81,33.86,43300.0,20.0163,20.0459,20.0104,20.04,43300.0
2007-09-19 15:40:00,33.86,33.89,33.73,33.75,83400.0,20.04,20.0577,19.963,19.9749,83400.0
2007-09-19 15:50:00,33.73,33.82,33.7,33.82,166500.0,19.963,20.0163,19.9453,20.0163,166500.0
2007-09-20 09:30:00,33.73,33.94,33.7,33.9,52800.0,19.963,20.0873,19.9453,20.0637,52800.0
2007-09-20 09:40:00,33.9,33.92,33.83,33.86,51300.0,20.0637,20.0755,20.0222,20.04,51300.0
2007-09-20 09:50:00,33.87,33.94,33.83,33.92,36300.0,20.0459,20.0873,20.0222,20.0755,36300.0
2007-09-20 10:00:00,33.92,34.06,33.89,34.05,113900.0,20.0755,20.1584,20.0577,20.1524,113900.0
2007-09-20 10:10:00,34.06,34.19,34.04,34.12,49800.0,20.1584,20.2353,20.1465,20.1939,49800.0
2007-09-20 10:20:00,34.12,34.14,34.01,34.03,39600.0,20.1939,20.2057,20.1288,20.1406,39600.0
2007-09-20 10:30:00,34.02,34.02,33.91,33.91,34600.0,20.1347,20.1347,20.0696,20.0696,34600.0
2007-09-20 10:40:00,33.93,34.0,33.91,33.96,37900.0,20.0814,20.1228,20.0696,20.0992,37900.0
2007-09-20 10:50:00,33.97,34.04,33.94,34.02,29800.0,20.1051,20.1465,20.0873,20.1347,29800.0
2007-09-20 11:00:00,34.01,34.09,34.01,34.09,45100.0,20.1288,20.1761,20.1288,20.1761,45100.0
2007-09-20 11:10:00,34.08,34.13,34.05,34.11,34300.0,20.1702,20.1998,20.1524,20.188,34300.0
2007-09-20 11:20:00,34.12,34.12,34.06,34.09,35000.0,20.1939,20.1939,20.1584,20.1761,35000.0
2007-09-20 11:30:00,34.09,34.1,34.02,34.04,31700.0,20.1761,20.182,20.1347,20.1465,31700.0
2007-09-20 11:40:00,34.02,34.09,34.02,34.08,24500.0,20.1347,20.1761,20.1347,20.1702,24500.0
2007-09-20 11:50:00,34.1,34.12,34.08,34.11,33000.0,20.182,20.1939,20.1702,20.188,33000.0
2007-09-20 12:00:00,34.11,34.21,34.1,34.19,46800.0,20.188,20.2471,20.182,20.2353,46800.0
2007-09-20 12:10:00,34.2,34.22,34.18,34.2,29400.0,20.2412,20.2531,20.2294,20.2412,29400.0
2007-09-20 12:20:00,34.21,34.22,34.16,34.16,27800.0,20.2471,20.2531,20.2175,20.2175,27800.0
2007-09-20 12:30:00,34.16,34.17,34.13,34.13,22200.0,20.2175,20.2235,20.1998,20.1998,22200.0
2007-09-20 12:40:00,34.13,34.16,34.11,34.14,40400.0,20.1998,20.2175,20.188,20.2057,40400.0
2007-09-20 12:50:00,34.15,34.2,34.14,34.2,31900.0,20.2116,20.2412,20.2057,20.2412,31900.0
2007-09-20 13:00:00,34.18,34.22,34.17,34.19,32800.0,20.2294,20.2531,20.2235,20.2353,32800.0
2007-09-20 13:10:00,34.19,34.22,34.18,34.2,23200.0,20.2353,20.2531,20.2294,20.2412,23200.0
2007-09-20 13:20:00,34.2,34.22,34.18,34.22,39500.0,20.2412,20.2531,20.2294,20.2531,39500.0
2007-09-20 13:30:00,34.21,34.31,34.21,34.3,114100.0,20.2471,20.3063,20.2471,20.3004,114100.0
2007-09-20 13:40:00,34.3,34.37,34.28,34.37,76100.0,20.3004,20.3418,20.2886,20.3418,76100.0
2007-09-20 13:50:00,34.37,34.37,34.28,34.33,52000.0,20.3418,20.3418,20.2886,20.3182,52000.0
2007-09-20 14:00:00,34.31,34.37,34.28,34.29,56300.0,20.3063,20.3418,20.2886,20.2945,56300.0
2007-09-20 14:10:00,34.28,34.31,34.28,34.31,37000.0,20.2886,20.3063,20.2886,20.3063,37000.0
2007-09-20 14:20:00,34.3,34.31,34.22,34.23,43700.0,20.3004,20.3063,20.2531,20.259,43700.0
2007-09-20 14:30:00,34.23,34.29,34.18,34.22,59200.0,20.259,20.2945,20.2294,20.2531,59200.0
2007-09-20 14:40:00,34.23,34.25,34.19,34.2,31000.0,20.259,20.2708,20.2353,20.2412,31000.0
2007-09-20 14:50:00,34.2,34.25,34.18,34.2,50300.0,20.2412,20.2708,20.2294,20.2412,50300.0
2007-09-20 15:00:00,34.21,34.21,34.12,34.19,74100.0,20.2471,20.2471,20.1939,20.2353,74100.0
2007-09-20 15:10:00,34.2,34.28,34.2,34.28,49600.0,20.2412,20.2886,20.2412,20.2886,49600.0
2007-09-20 15:20:00,34.28,34.32,34.26,34.3,59400.0,20.2886,20.3122,20.2767,20.3004,59400.0
2007-09-20 15:30:00,34.3,34.31,34.25,34.28,75000.0,20.3004,20.3063,20.2708,20.2886,75000.0
2007-09-20 15:40:00,34.28,34.3,34.22,34.3,128500.0,20.2886,20.3004,20.2531,20.3004,128500.0
2007-09-20 15:50:00,34.3,34.35,34.25,34.25,170500.0,20.3004,20.33,20.2708,20.2708,170500.0
2007-09-21 09:30:00,34.78,34.78,34.3,34.55,1213400.0,20.5845,20.5845,20.3004,20.4484,1213400.0
2007-09-21 09:40:00,34.53,34.7,34.53,34.69,52100.0,20.4365,20.5371,20.4365,20.5312,52100.0
2007-09-21 09:50:00,34.7,34.87,34.69,34.85,129100.0,20.5371,20.6378,20.5312,20.6259,129100.0
2007-09-21 10:00:00,34.85,34.9,34.76,34.82,123000.0,20.6259,20.6555,20.5727,20.6082,123000.0
2007-09-21 10:10:00,34.83,34.86,34.75,34.86,59100.0,20.6141,20.6318,20.5667,20.6318,59100.0
2007-09-21 10:20:00,34.86,34.88,34.74,34.75,60200.0,20.6318,20.6437,20.5608,20.5667,60200.0
2007-09-21 10:30:00,34.75,34.79,34.71,34.74,35400.0,20.5667,20.5904,20.5431,20.5608,35400.0
2007-09-21 10:40:00,34.74,34.75,34.7,34.7,42800.0,20.5608,20.5667,20.5371,20.5371,42800.0
2007-09-21 10:50:00,34.7,34.75,34.69,34.74,36800.0,20.5371,20.5667,20.5312,20.5608,36800.0
2007-09-21 11:00:00,34.74,34.78,34.71,34.72,58600.0,20.5608,20.5845,20.5431,20.549,58600.0
2007-09-21 11:10:00,34.71,34.72,34.57,34.59,93600.0,20.5431,20.549,20.4602,20.472,93600.0
2007-09-21 11:20:00,34.59,34.6,34.53,34.59,54500.0,20.472,20.478,20.4365,20.472,54500.0
2007-09-21 11:30:00,34.59,34.6,34.55,34.56,48200.0,20.472,20.478,20.4484,20.4543,48200.0
2007-09-21 11:40:00,34.57,34.58,34.56,34.57,34400.0,20.4602,20.4661,20.4543,20.4602,34400.0
2007-09-21 11:50:00,34.57,34.57,34.53,34.54,53900.0,20.4602,20.4602,20.4365,20.4424,53900.0
2007-09-21 12:00:00,34.54,34.59,34.52,34.57,58600.0,20.4424,20.472,20.4306,20.4602,58600.0
2007-09-21 12:10:00,34.57,34.6,34.56,34.59,31000.0,20.4602,20.478,20.4543,20.472,31000.0
2007-09-21 12:20:00,34.59,34.64,34.58,34.64,42400.0,20.472,20.5016,20.4661,20.5016,42400.0
2007-09-21 12:30:00,34.64,34.67,34.57,34.57,51900.0,20.5016,20.5194,20.4602,20.4602,51900.0
2007-09-21 12:40:00,34.57,34.62,34.57,34.6,30500.0,20.4602,20.4898,20.4602,20.478,30500.0
2007-09-21 12:50:00,34.6,34.67,34.59,34.66,38300.0,20.478,20.5194,20.472,20.5135,38300.0
2007-09-21 13:00:00,34.65,34.65,34.56,34.56,27800.0,20.5075,20.5075,20.4543,20.4543,27800.0
2007-09-21 13:10:00,34.57,34.57,34.5,34.5,44700.0,20.4602,20.4602,20.4188,20.4188,44700.0
2007-09-21 13:20:00,34.51,34.51,34.44,34.47,33400.0,20.4247,20.4247,20.3833,20.401,33400.0
2007-09-21 13:30:00,34.47,34.54,34.47,34.54,67100.0,20.401,20.4424,20.401,20.4424,67100.0
2007-09-21 13:40:00,34.54,34.57,34.53,34.55,45800.0,20.4424,20.4602,20.4365,20.4484,45800.0
2007-09-21 13:50:00,34.56,34.57,34.25,34.51,69600.0,20.4543,20.4602,20.2708,20.4247,69600.0
2007-09-21 14:00:00,34.51,34.52,34.48,34.51,36400.0,20.4247,20.4306,20.4069,20.4247,36400.0
2007-09-21 14:10:00,34.51,34.52,34.43,34.44,89800.0,20.4247,20.4306,20.3773,20.3833,89800.0
2007-09-21 14:20:00,34.45,34.48,34.4,34.42,60700.0,20.3892,20.4069,20.3596,20.3714,60700.0
2007-09-21 14:30:00,34.42,34.43,34.4,34.41,32900.0,20.3714,20.3773,20.3596,20.3655,32900.0
2007-09-21 14:40:00,34.4,34.41,34.29,34.3,82200.0,20.3596,20.3655,20.2945,20.3004,82200.0
2007-09-21 14:50:00,34.29,34.48,34.29,34.46,62100.0,20.2945,20.4069,20.2945,20.3951,62100.0
2007-09-21 15:00:00,34.45,34.51,34.43,34.5,86300.0,20.3892,20.4247,20.3773,20.4188,86300.0
2007-09-21 15:10:00,34.5,34.51,34.45,34.47,79800.0,20.4188,20.4247,20.3892,20.401,79800.0
2007-09-21 15:20:00,34.46,34.51,34.45,34.5,82500.0,20.3951,20.4247,20.3892,20.4188,82500.0
2007-09-21 15:30:00,34.5,34.52,34.47,34.49,94200.0,20.4188,20.4306,20.401,20.4129,94200.0
2007-09-21 15:40:00,34.49,34.54,34.47,34.54,125600.0,20.4129,20.4424,20.401,20.4424,125600.0
2007-09-21 15:50:00,34.54,34.63,34.53,34.6,300000.0,20.4424,20.4957,20.4365,20.478,300000.0
2007-09-24 09:30:00,34.4,34.42,34.11,34.15,148900.0,20.3596,20.3714,20.188,20.2116,148900.0
2007-09-24 09:40:00,34.15,34.18,34.07,34.14,204900.0,20.2116,20.2294,20.1643,20.2057,204900.0
2007-09-24 09:50:00,34.14,34.29,34.08,34.25,63600.0,20.2057,20.2945,20.1702,20.2708,63600.0
2007-09-24 10:00:00,34.26,34.33,34.23,34.29,64200.0,20.2767,20.3182,20.259,20.2945,64200.0
2007-09-24 10:10:00,34.29,34.39,34.25,34.37,30200.0,20.2945,20.3537,20.2708,20.3418,30200.0
2007-09-24 10:20:00,34.37,34.49,34.33,34.47,60400.0,20.3418,20.4129,20.3182,20.401,60400.0
2007-09-24 10:30:00,34.48,34.52,34.38,34.4,54800.0,20.4069,20.4306,20.3478,20.3596,54800.0
2007-09-24 10:40:00,34.4,34.4,34.32,34.32,44700.0,20.3596,20.3596,20.3122,20.3122,44700.0
2007-09-24 10:50:00,34.32,34.33,34.27,34.29,30700.0,20.3122,20.3182,20.2826,20.2945,30700.0
2007-09-24 11:00:00,34.28,34.29,34.19,34.22,116800.0,20.2886,20.2945,20.2353,20.2531,116800.0
2007-09-24 11:10:00,34.22,34.32,34.22,34.29,101100.0,20.2531,20.3122,20.2531,20.2945,101100.0
2007-09-24 11:20:00,34.3,34.38,34.29,34.37,25600.0,20.3004,20.3478,20.2945,20.3418,25600.0
2007-09-24 11:30:00,34.38,34.38,34.35,34.35,15800.0,20.3478,20.3478,20.33,20.33,15800.0
2007-09-24 11:40:00,34.36,34.38,34.33,34.37,11100.0,20.3359,20.3478,20.3182,20.3418,11100.0
2007-09-24 11:50:00,34.38,34.39,34.34,34.37,27000.0,20.3478,20.3537,20.3241,20.3418,27000.0
2007-09-24 12:00:00,34.38,34.46,34.36,34.45,27800.0,20.3478,20.3951,20.3359,20.3892,27800.0
2007-09-24 12:10:00,34.44,34.5,34.44,34.48,24500.0,20.3833,20.4188,20.3833,20.4069,24500.0
2007-09-24 12:20:00,34.5,34.5,34.46,34.47,23500.0,20.4188,20.4188,20.3951,20.401,23500.0
2007-09-24 12:30:00,34.49,34.51,34.46,34.49,31700.0,20.4129,20.4247,20.3951,20.4129,31700.0
2007-09-24 12:40:00,34.49,34.51,34.45,34.47,35500.0,20.4129,20.4247,20.3892,20.401,35500.0
2007-09-24 12:50:00,34.46,34.49,34.45,34.48,26700.0,20.3951,20.4129,20.3892,20.4069,26700.0
2007-09-24 13:00:00,34.48,34.49,34.43,34.43,82200.0,20.4069,20.4129,20.3773,20.3773,82200.0
2007-09-24 13:10:00,34.43,34.44,34.38,34.43,69600.0,20.3773,20.3833,20.3478,20.3773,69600.0
2007-09-24 13:20:00,34.43,34.5,34.42,34.5,37200.0,20.3773,20.4188,20.3714,20.4188,37200.0
2007-09-24 13:30:00,34.49,34.5,34.37,34.41,41600.0,20.4129,20.4188,20.3418,20.3655,41600.0
2007-09-24 13:40:00,34.42,34.44,34.39,34.39,21500.0,20.3714,20.3833,20.3537,20.3537,21500.0
2007-09-24 13:50:00,34.4,34.47,34.39,34.44,19200.0,20.3596,20.401,20.3537,20.3833,19200.0
2007-09-24 14:00:00,34.43,34.46,34.38,34.45,29000.0,20.3773,20.3951,20.3478,20.3892,29000.0
2007-09-24 14:10:00,34.45,34.48,34.43,34.48,26600.0,20.3892,20.4069,20.3773,20.4069,26600.0
2007-09-24 14:20:00,34.48,34.54,34.48,34.52,65000.0,20.4069,20.4424,20.4069,20.4306,65000.0
2007-09-24 14:30:00,34.52,34.55,34.52,34.54,55200.0,20.4306,20.4484,20.4306,20.4424,55200.0
2007-09-24 14:40:00,34.54,34.57,34.52,34.54,41400.0,20.4424,20.4602,20.4306,20.4424,41400.0
2007-09-24 14:50:00,34.54,34.55,34.51,34.52,22800.0,20.4424,20.4484,20.4247,20.4306,22800.0
2007-09-24 15:00:00,34.52,34.58,34.47,34.55,61400.0,20.4306,20.4661,20.401,20.4484,61400.0
2007-09-24 15:10:00,34.56,34.59,34.53,34.58,42800.0,20.4543,20.472,20.4365,20.4661,42800.0
2007-09-24 15:20:00,34.58,34.61,34.57,34.59,65000.0,20.4661,20.4839,20.4602,20.472,65000.0
2007-09-24 15:30:00,34.59,34.61,34.56,34.57,71900.0,20.472,20.4839,20.4543,20.4602,71900.0
2007-09-24 15:40:00,34.58,34.6,34.56,34.56,63200.0,20.4661,20.478,20.4543,20.4543,63200.0
2007-09-24 15:50:00,34.56,34.57,34.38,34.44,187600.0,20.4543,20.4602,20.3478,20.3833,187600.0
2007-09-25 09:30:00,34.39,34.43,34.24,34.35,111700.0,20.3537,20.3773,20.2649,20.33,111700.0
2007-09-25 09:40:00,34.33,34.46,34.26,34.45,73200.0,20.3182,20.3951,20.2767,20.3892,73200.0
2007-09-25 09:50:00,34.45,34.65,34.45,34.65,107000.0,20.3892,20.5075,20.3892,20.5075,107000.0
2007-09-25 10:00:00,34.65,34.78,34.61,34.77,145100.0,20.5075,20.5845,20.4839,20.5786,145100.0
2007-09-25 10:10:00,34.78,34.81,34.77,34.81,110300.0,20.5845,20.6022,20.5786,20.6022,110300.0
2007-09-25 10:20:00,34.81,34.91,34.79,34.91,123200.0,20.6022,20.6614,20.5904,20.6614,123200.0
2007-09-25 10:30:00,34.91,34.96,34.89,34.96,83700.0,20.6614,20.691,20.6496,20.691,83700.0
2007-09-25 10:40:00,34.96,34.98,34.94,34.94,97500.0,20.691,20.7029,20.6792,20.6792,97500.0
2007-09-25 10:50:00,34.94,34.95,34.85,34.87,105500.0,20.6792,20.6851,20.6259,20.6378,105500.0
2007-09-25 11:00:00,34.88,34.92,34.85,34.86,71700.0,20.6437,20.6673,20.6259,20.6318,71700.0
2007-09-25 11:10:00,34.87,34.87,34.74,34.75,32000.0,20.6378,20.6378,20.5608,20.5667,32000.0
2007-09-25 11:20:00,34.76,34.76,34.66,34.74,124800.0,20.5727,20.5727,20.5135,20.5608,124800.0
2007-09-25 11:30:00,34.74,34.78,34.72,34.77,69200.0,20.5608,20.5845,20.549,20.5786,69200.0
2007-09-25 11:40:00,34.77,34.77,34.71,34.76,87500.0,20.5786,20.5786,20.5431,20.5727,87500.0
2007-09-25 11:50:00,34.75,34.83,34.69,34.83,77200.0,20.5667,20.6141,20.5312,20.6141,77200.0
2007-09-25 12:00:00,34.81,34.81,34.71,34.79,43000.0,20.6022,20.6022,20.5431,20.5904,43000.0
2007-09-25 12:10:00,34.79,34.84,34.75,34.84,59100.0,20.5904,20.62,20.5667,20.62,59100.0
2007-09-25 12:20:00,34.84,34.88,34.81,34.81,66400.0,20.62,20.6437,20.6022,20.6022,66400.0
2007-09-25 12:30:00,34.81,34.83,34.8,34.81,33700.0,20.6022,20.6141,20.5963,20.6022,33700.0
2007-09-25 12:40:00,34.81,34.82,34.79,34.8,35900.0,20.6022,20.6082,20.5904,20.5963,35900.0
2007-09-25 12:50:00,34.81,34.81,34.77,34.79,35300.0,20.6022,20.6022,20.5786,20.5904,35300.0
2007-09-25 13:00:00,34.78,34.79,34.77,34.78,26100.0,20.5845,20.5904,20.5786,20.5845,26100.0
2007-09-25 13:10:00,34.79,34.8,34.78,34.8,43500.0,20.5904,20.5963,20.5845,20.5963,43500.0
2007-09-25 13:20:00,34.8,34.8,34.79,34.8,74200.0,20.5963,20.5963,20.5904,20.5963,74200.0
2007-09-25 13:30:00,34.8,34.8,34.76,34.77,40600.0,20.5963,20.5963,20.5727,20.5786,40600.0
2007-09-25 13:40:00,34.78,34.78,34.72,34.74,34300.0,20.5845,20.5845,20.549,20.5608,34300.0
2007-09-25 13:50:00,34.74,34.75,34.71,34.75,37200.0,20.5608,20.5667,20.5431,20.5667,37200.0
2007-09-25 14:00:00,34.75,34.76,34.7,34.71,32200.0,20.5667,20.5727,20.5371,20.5431,32200.0
2007-09-25 14:10:00,34.71,34.74,34.71,34.72,45600.0,20.5431,20.5608,20.5431,20.549,45600.0
2007-09-25 14:20:00,34.73,34.8,34.71,34.74,77100.0,20.5549,20.5963,20.5431,20.5608,77100.0
2007-09-25 14:30:00,34.73,34.77,34.7,34.71,140100.0,20.5549,20.5786,20.5371,20.5431,140100.0
2007-09-25 14:40:00,34.71,34.71,34.68,34.69,293600.0,20.5431,20.5431,20.5253,20.5312,293600.0
2007-09-25 14:50:00,34.7,34.72,34.68,34.7,190900.0,20.5371,20.549,20.5253,20.5371,190900.0
2007-09-25 15:00:00,34.7,34.7,34.58,34.59,88100.0,20.5371,20.5371,20.4661,20.472,88100.0
2007-09-25 15:10:00,34.59,34.65,34.56,34.63,54300.0,20.472,20.5075,20.4543,20.4957,54300.0
2007-09-25 15:20:00,34.64,34.66,34.6,34.65,64300.0,20.5016,20.5135,20.478,20.5075,64300.0
2007-09-25 15:30:00,34.65,34.72,34.64,34.71,54900.0,20.5075,20.549,20.5016,20.5431,54900.0
2007-09-25 15:40:00,34.71,34.75,34.62,34.63,238600.0,20.5431,20.5667,20.4898,20.4957,238600.0
2007-09-25 15:50:00,34.63,34.74,34.61,34.73,165900.0,20.4957,20.5608,20.4839,20.5549,165900.0
2007-09-26 09:30:00,34.94,34.94,34.71,34.77,44700.0,20.6792,20.6792,20.5431,20.5786,44700.0
2007-09-26 09:40:00,34.76,34.83,34.73,34.8,20800.0,20.5727,20.6141,20.5549,20.5963,20800.0
2007-09-26 09:50:00,34.8,34.85,34.76,34.81,32700.0,20.5963,20.6259,20.5727,20.6022,32700.0
2007-09-26 10:00:00,34.81,34.83,34.77,34.79,36000.0,20.6022,20.6141,20.5786,20.5904,36000.0
2007-09-26 10:10:00,34.79,34.81,34.76,34.79,54000.0,20.5904,20.6022,20.5727,20.5904,54000.0
2007-09-26 10:20:00,34.79,34.81,34.76,34.8,45900.0,20.5904,20.6022,20.5727,20.5963,45900.0
2007-09-26 10:30:00,34.8,34.81,34.77,34.78,40700.0,20.5963,20.6022,20.5786,20.5845,40700.0
2007-09-26 10:40:00,34.78,34.85,34.78,34.85,35500.0,20.5845,20.6259,20.5845,20.6259,35500.0
2007-09-26 10:50:00,34.85,34.96,34.85,34.93,44300.0,20.6259,20.691,20.6259,20.6733,44300.0
2007-09-26 11:00:00,34.93,34.96,34.92,34.95,52300.0,20.6733,20.691,20.6673,20.6851,52300.0
2007-09-26 11:10:00,34.95,34.96,34.91,34.91,39000.0,20.6851,20.691,20.6614,20.6614,39000.0
2007-09-26 11:20:00,34.92,34.98,34.91,34.97,30900.0,20.6673,20.7029,20.6614,20.6969,30900.0
2007-09-26 11:30:00,34.97,34.98,34.95,34.97,32400.0,20.6969,20.7029,20.6851,20.6969,32400.0
2007-09-26 11:40:00,34.98,35.0,34.97,34.99,47800.0,20.7029,20.7147,20.6969,20.7088,47800.0
2007-09-26 11:50:00,34.98,34.99,34.97,34.99,41000.0,20.7029,20.7088,20.6969,20.7088,41000.0
2007-09-26 12:00:00,34.98,35.0,34.97,34.97,51300.0,20.7029,20.7147,20.6969,20.6969,51300.0
2007-09-26 12:10:00,34.98,34.98,34.94,34.95,33700.0,20.7029,20.7029,20.6792,20.6851,33700.0
2007-09-26 12:20:00,34.95,34.98,34.94,34.97,44500.0,20.6851,20.7029,20.6792,20.6969,44500.0
2007-09-26 12:30:00,34.97,34.98,34.96,34.97,23500.0,20.6969,20.7029,20.691,20.6969,23500.0
2007-09-26 12:40:00,34.96,34.98,34.96,34.97,26600.0,20.691,20.7029,20.691,20.6969,26600.0
2007-09-26 12:50:00,34.97,34.97,34.93,34.95,47600.0,20.6969,20.6969,20.6733,20.6851,47600.0
2007-09-26 13:00:00,34.95,34.99,34.94,34.96,31400.0,20.6851,20.7088,20.6792,20.691,31400.0
2007-09-26 13:10:00,34.97,34.98,34.96,34.96,23600.0,20.6969,20.7029,20.691,20.691,23600.0
2007-09-26 13:20:00,34.97,34.99,34.96,34.97,28800.0,20.6969,20.7088,20.691,20.6969,28800.0
2007-09-26 13:30:00,34.98,34.98,34.88,34.91,86500.0,20.7029,20.7029,20.6437,20.6614,86500.0
2007-09-26 13:40:00,34.9,34.93,34.89,34.93,41000.0,20.6555,20.6733,20.6496,20.6733,41000.0
2007-09-26 13:50:00,34.91,34.92,34.9,34.9,47800.0,20.6614,20.6673,20.6555,20.6555,47800.0
2007-09-26 14:00:00,34.91,34.92,34.9,34.9,33900.0,20.6614,20.6673,20.6555,20.6555,33900.0
2007-09-26 14:10:00,34.9,34.97,34.9,34.93,50400.0,20.6555,20.6969,20.6555,20.6733,50400.0
2007-09-26 14:20:00,34.93,34.96,34.93,34.96,33600.0,20.6733,20.691,20.6733,20.691,33600.0
2007-09-26 14:30:00,34.95,34.99,34.95,34.96,63000.0,20.6851,20.7088,20.6851,20.691,63000.0
2007-09-26 14:40:00,34.97,34.98,34.96,34.96,35800.0,20.6969,20.7029,20.691,20.691,35800.0
2007-09-26 14:50:00,34.97,34.99,34.96,34.97,75700.0,20.6969,20.7088,20.691,20.6969,75700.0
2007-09-26 15:00:00,34.97,34.98,34.93,34.97,58200.0,20.6969,20.7029,20.6733,20.6969,58200.0
2007-09-26 15:10:00,34.97,34.98,34.95,34.96,52100.0,20.6969,20.7029,20.6851,20.691,52100.0
2007-09-26 15:20:00,34.96,34.99,34.95,34.98,104700.0,20.691,20.7088,20.6851,20.7029,104700.0
2007-09-26 15:30:00,34.97,34.98,34.9,34.91,129300.0,20.6969,20.7029,20.6555,20.6614,129300.0
2007-09-26 15:40:00,34.9,34.97,34.89,34.96,128800.0,20.6555,20.6969,20.6496,20.691,128800.0
2007-09-26 15:50:00,34.97,34.99,34.95,34.98,161700.0,20.6969,20.7088,20.6851,20.7029,161700.0
2007-09-27 09:30:00,34.78,35.62,34.7,34.78,130800.0,20.5845,21.0816,20.5371,20.5845,130800.0
2007-09-27 09:40:00,34.78,35.0,34.76,34.95,106500.0,20.5845,20.7147,20.5727,20.6851,106500.0
2007-09-27 09:50:00,34.96,34.96,34.85,34.86,58100.0,20.691,20.691,20.6259,20.6318,58100.0
2007-09-27 10:00:00,34.86,34.89,34.83,34.83,54500.0,20.6318,20.6496,20.6141,20.6141,54500.0
2007-09-27 10:10:00,34.83,34.86,34.8,34.82,47100.0,20.6141,20.6318,20.5963,20.6082,47100.0
2007-09-27 10:20:00,34.82,34.88,34.82,34.86,44800.0,20.6082,20.6437,20.6082,20.6318,44800.0
2007-09-27 10:30:00,34.86,34.95,34.85,34.95,122200.0,20.6318,20.6851,20.6259,20.6851,122200.0
2007-09-27 10:40:00,34.95,34.98,34.93,34.96,44900.0,20.6851,20.7029,20.6733,20.691,44900.0
2007-09-27 10:50:00,34.96,34.98,34.95,34.96,32200.0,20.691,20.7029,20.6851,20.691,32200.0
2007-09-27 11:00:00,34.97,34.98,34.96,34.96,21800.0,20.6969,20.7029,20.691,20.691,21800.0
2007-09-27 11:10:00,34.96,34.97,34.95,34.95,71100.0,20.691,20.6969,20.6851,20.6851,71100.0
2007-09-27 11:20:00,34.97,34.97,34.93,34.94,35200.0,20.6969,20.6969,20.6733,20.6792,35200.0
2007-09-27 11:30:00,34.94,34.97,34.92,34.95,26300.0,20.6792,20.6969,20.6673,20.6851,26300.0
2007-09-27 11:40:00,34.95,34.97,34.95,34.97,76000.0,20.6851,20.6969,20.6851,20.6969,76000.0
2007-09-27 11:50:00,34.98,34.99,34.97,34.98,42800.0,20.7029,20.7088,20.6969,20.7029,42800.0
2007-09-27 12:00:00,34.98,34.99,34.94,34.96,75400.0,20.7029,20.7088,20.6792,20.691,75400.0
2007-09-27 12:10:00,34.96,34.96,34.94,34.94,26400.0,20.691,20.691,20.6792,20.6792,26400.0
2007-09-27 12:20:00,34.94,34.95,34.93,34.94,25800.0,20.6792,20.6851,20.6733,20.6792,25800.0
2007-09-27 12:30:00,34.95,34.97,34.92,34.92,24900.0,20.6851,20.6969,20.6673,20.6673,24900.0
2007-09-27 12:40:00,34.92,34.94,34.91,34.92,19700.0,20.6673,20.6792,20.6614,20.6673,19700.0
2007-09-27 12:50:00,34.92,34.94,34.92,34.94,14000.0,20.6673,20.6792,20.6673,20.6792,14000.0
2007-09-27 13:00:00,34.93,34.95,34.88,34.91,52800.0,20.6733,20.6851,20.6437,20.6614,52800.0
2007-09-27 13:10:00,34.9,34.94,34.88,34.91,31100.0,20.6555,20.6792,20.6437,20.6614,31100.0
2007-09-27 13:20:00,34.92,34.93,34.89,34.92,16100.0,20.6673,20.6733,20.6496,20.6673,16100.0
2007-09-27 13:30:00,34.92,34.92,34.88,34.89,23200.0,20.6673,20.6673,20.6437,20.6496,23200.0
2007-09-27 13:40:00,34.89,34.92,34.88,34.92,34600.0,20.6496,20.6673,20.6437,20.6673,34600.0
2007-09-27 13:50:00,34.93,34.94,34.89,34.9,54400.0,20.6733,20.6792,20.6496,20.6555,54400.0
2007-09-27 14:00:00,34.91,34.94,34.89,34.93,31000.0,20.6614,20.6792,20.6496,20.6733,31000.0
2007-09-27 14:10:00,34.93,34.96,34.92,34.95,34100.0,20.6733,20.691,20.6673,20.6851,34100.0
2007-09-27 14:20:00,34.96,35.0,34.95,34.99,56700.0,20.691,20.7147,20.6851,20.7088,56700.0
2007-09-27 14:30:00,34.99,35.0,34.98,34.98,83900.0,20.7088,20.7147,20.7029,20.7029,83900.0
2007-09-27 14:40:00,34.98,34.99,34.97,34.98,41500.0,20.7029,20.7088,20.6969,20.7029,41500.0
2007-09-27 14:50:00,34.98,35.0,34.97,35.0,53900.0,20.7029,20.7147,20.6969,20.7147,53900.0
2007-09-27 15:00:00,35.0,35.06,35.0,35.04,114800.0,20.7147,20.7502,20.7147,20.7384,114800.0
2007-09-27 15:10:00,35.04,35.05,35.02,35.05,48300.0,20.7384,20.7443,20.7265,20.7443,48300.0
2007-09-27 15:20:00,35.05,35.08,35.05,35.08,38600.0,20.7443,20.762,20.7443,20.762,38600.0
2007-09-27 15:30:00,35.07,35.09,35.04,35.07,63500.0,20.7561,20.768,20.7384,20.7561,63500.0
2007-09-27 15:40:00,35.07,35.08,35.01,35.01,79800.0,20.7561,20.762,20.7206,20.7206,79800.0
2007-09-27 15:50:00,35.01,35.1,35.01,35.04,94600.0,20.7206,20.7739,20.7206,20.7384,94600.0
2007-09-28 09:30:00,34.88,34.93,34.84,34.88,37400.0,20.6437,20.6733,20.62,20.6437,37400.0
2007-09-28 09:40:00,34.89,34.99,34.87,34.92,37600.0,20.6496,20.7088,20.6378,20.6673,37600.0
2007-09-28 09:50:00,34.93,34.99,34.92,34.96,31900.0,20.6733,20.7088,20.6673,20.691,31900.0
2007-09-28 10:00:00,34.97,34.98,34.91,34.91,46500.0,20.6969,20.7029,20.6614,20.6614,46500.0
2007-09-28 10:10:00,34.91,34.95,34.9,34.92,25900.0,20.6614,20.6851,20.6555,20.6673,25900.0
2007-09-28 10:20:00,34.91,34.93,34.88,34.91,20700.0,20.6614,20.6733,20.6437,20.6614,20700.0
2007-09-28 10:30:00,34.9,34.96,34.88,34.96,24100.0,20.6555,20.691,20.6437,20.691,24100.0
2007-09-28 10:40:00,34.95,35.0,34.94,34.96,58600.0,20.6851,20.7147,20.6792,20.691,58600.0
2007-09-28 10:50:00,34.95,34.99,34.95,34.98,26800.0,20.6851,20.7088,20.6851,20.7029,26800.0
2007-09-28 11:00:00,34.97,34.99,34.95,34.96,37500.0,20.6969,20.7088,20.6851,20.691,37500.0
2007-09-28 11:10:00,34.96,34.96,34.92,34.94,35800.0,20.691,20.691,20.6673,20.6792,35800.0
2007-09-28 11:20:00,34.94,34.97,34.93,34.95,28100.0,20.6792,20.6969,20.6733,20.6851,28100.0
2007-09-28 11:30:00,34.94,34.95,34.9,34.95,27200.0,20.6792,20.6851,20.6555,20.6851,27200.0
2007-09-28 11:40:00,34.94,34.97,34.94,34.96,13300.0,20.6792,20.6969,20.6792,20.691,13300.0
2007-09-28 11:50:00,34.96,35.0,34.95,35.0,54900.0,20.691,20.7147,20.6851,20.7147,54900.0
2007-09-28 12:00:00,34.99,35.0,34.99,35.0,23600.0,20.7088,20.7147,20.7088,20.7147,23600.0
2007-09-28 12:10:00,35.0,35.05,34.99,35.01,116900.0,20.7147,20.7443,20.7088,20.7206,116900.0
2007-09-28 12:20:00,35.0,35.07,34.99,35.06,56800.0,20.7147,20.7561,20.7088,20.7502,56800.0
2007-09-28 12:30:00,35.07,35.19,35.06,35.17,45000.0,20.7561,20.8271,20.7502,20.8153,45000.0
2007-09-28 12:40:00,35.17,35.18,35.16,35.17,20000.0,20.8153,20.8212,20.8094,20.8153,20000.0
2007-09-28 12:50:00,35.18,35.18,35.17,35.18,20600.0,20.8212,20.8212,20.8153,20.8212,20600.0
2007-09-28 13:00:00,35.18,35.25,35.17,35.23,36000.0,20.8212,20.8627,20.8153,20.8508,36000.0
2007-09-28 13:10:00,35.23,35.25,35.22,35.25,25600.0,20.8508,20.8627,20.8449,20.8627,25600.0
2007-09-28 13:20:00,35.24,35.38,35.24,35.38,75600.0,20.8567,20.9396,20.8567,20.9396,75600.0
2007-09-28 13:30:00,35.38,35.38,35.32,35.34,104400.0,20.9396,20.9396,20.9041,20.9159,104400.0
2007-09-28 13:40:00,35.35,35.37,35.33,35.34,58300.0,20.9218,20.9337,20.91,20.9159,58300.0
2007-09-28 13:50:00,35.34,35.42,35.33,35.41,56800.0,20.9159,20.9633,20.91,20.9574,56800.0
2007-09-28 14:00:00,35.42,35.46,35.4,35.43,80800.0,20.9633,20.9869,20.9514,20.9692,80800.0
2007-09-28 14:10:00,35.44,35.44,35.39,35.42,70000.0,20.9751,20.9751,20.9455,20.9633,70000.0
2007-09-28 14:20:00,35.41,35.46,35.38,35.4,77000.0,20.9574,20.9869,20.9396,20.9514,77000.0
2007-09-28 14:30:00,35.4,35.4,35.37,35.38,53100.0,20.9514,20.9514,20.9337,20.9396,53100.0
2007-09-28 14:40:00,35.37,35.44,35.37,35.42,100300.0,20.9337,20.9751,20.9337,20.9633,100300.0
2007-09-28 14:50:00,35.41,35.44,35.33,35.44,114800.0,20.9574,20.9751,20.91,20.9751,114800.0
2007-09-28 15:00:00,35.44,35.47,35.43,35.45,67600.0,20.9751,20.9929,20.9692,20.981,67600.0
2007-09-28 15:10:00,35.46,35.46,35.41,35.42,83600.0,20.9869,20.9869,20.9574,20.9633,83600.0
2007-09-28 15:20:00,35.43,35.44,35.39,35.4,71400.0,20.9692,20.9751,20.9455,20.9514,71400.0
2007-09-28 15:30:00,35.4,35.5,35.4,35.47,118200.0,20.9514,21.0106,20.9514,20.9929,118200.0
2007-09-28 15:40:00,35.48,35.57,35.47,35.56,233600.0,20.9988,21.052,20.9929,21.0461,233600.0
2007-09-28 15:50:00,35.57,35.67,35.54,35.61,474600.0,21.052,21.1112,21.0343,21.0757,474600.0
2007-10-01 09:30:00,35.6,35.6,35.25,35.42,114600.0,21.0698,21.0698,20.8627,20.9633,114600.0
2007-10-01 09:40:00,35.41,35.46,35.33,35.46,69400.0,20.9574,20.9869,20.91,20.9869,69400.0
2007-10-01 09:50:00,35.46,35.53,35.44,35.47,51800.0,20.9869,21.0284,20.9751,20.9929,51800.0
2007-10-01 10:00:00,35.48,35.52,35.38,35.52,66500.0,20.9988,21.0225,20.9396,21.0225,66500.0
2007-10-01 10:10:00,35.51,35.57,35.49,35.54,57300.0,21.0165,21.052,21.0047,21.0343,57300.0
2007-10-01 10:20:00,35.54,35.59,35.53,35.54,35900.0,21.0343,21.0639,21.0284,21.0343,35900.0
2007-10-01 10:30:00,35.54,35.57,35.54,35.56,82800.0,21.0343,21.052,21.0343,21.0461,82800.0
2007-10-01 10:40:00,35.56,35.56,35.53,35.53,48300.0,21.0461,21.0461,21.0284,21.0284,48300.0
2007-10-01 10:50:00,35.53,35.53,35.52,35.53,42900.0,21.0284,21.0284,21.0225,21.0284,42900.0
2007-10-01 11:00:00,35.53,35.56,35.53,35.55,96000.0,21.0284,21.0461,21.0284,21.0402,96000.0
2007-10-01 11:10:00,35.55,35.58,35.54,35.56,61500.0,21.0402,21.058,21.0343,21.0461,61500.0
2007-10-01 11:20:00,35.56,35.57,35.54,35.55,46100.0,21.0461,21.052,21.0343,21.0402,46100.0
2007-10-01 11:30:00,35.55,35.63,35.55,35.62,80300.0,21.0402,21.0876,21.0402,21.0816,80300.0
2007-10-01 11:40:00,35.62,35.75,35.61,35.75,49100.0,21.0816,21.1586,21.0757,21.1586,49100.0
2007-10-01 11:50:00,35.74,35.81,35.73,35.75,47200.0,21.1527,21.1941,21.1467,21.1586,47200.0
2007-10-01 12:00:00,35.75,35.78,35.74,35.77,32000.0,21.1586,21.1763,21.1527,21.1704,32000.0
2007-10-01 12:10:00,35.77,35.78,35.75,35.77,34700.0,21.1704,21.1763,21.1586,21.1704,34700.0
2007-10-01 12:20:00,35.77,35.81,35.77,35.77,35800.0,21.1704,21.1941,21.1704,21.1704,35800.0
2007-10-01 12:30:00,35.77,35.79,35.75,35.76,37000.0,21.1704,21.1823,21.1586,21.1645,37000.0
2007-10-01 12:40:00,35.76,35.76,35.74,35.75,32100.0,21.1645,21.1645,21.1527,21.1586,32100.0
2007-10-01 12:50:00,35.75,35.76,35.75,35.75,21700.0,21.1586,21.1645,21.1586,21.1586,21700.0
2007-10-01 13:00:00,35.76,35.77,35.75,35.75,26000.0,21.1645,21.1704,21.1586,21.1586,26000.0
2007-10-01 13:10:00,35.75,35.78,35.75,35.77,41900.0,21.1586,21.1763,21.1586,21.1704,41900.0
2007-10-01 13:20:00,35.76,35.8,35.73,35.79,61500.0,21.1645,21.1882,21.1467,21.1823,61500.0
2007-10-01 13:30:00,35.79,35.85,35.78,35.83,39200.0,21.1823,21.2178,21.1763,21.2059,39200.0
2007-10-01 13:40:00,35.83,35.86,35.8,35.81,41800.0,21.2059,21.2237,21.1882,21.1941,41800.0
2007-10-01 13:50:00,35.8,35.81,35.79,35.8,29100.0,21.1882,21.1941,21.1823,21.1882,29100.0
2007-10-01 14:00:00,35.8,35.84,35.8,35.84,55100.0,21.1882,21.2118,21.1882,21.2118,55100.0
2007-10-01 14:10:00,35.84,35.84,35.78,35.8,67300.0,21.2118,21.2118,21.1763,21.1882,67300.0
2007-10-01 14:20:00,35.8,35.82,35.79,35.8,53400.0,21.1882,21.2,21.1823,21.1882,53400.0
2007-10-01 14:30:00,35.8,35.82,35.79,35.79,49000.0,21.1882,21.2,21.1823,21.1823,49000.0
2007-10-01 14:40:00,35.79,35.85,35.79,35.84,64500.0,21.1823,21.2178,21.1823,21.2118,64500.0
2007-10-01 14:50:00,35.85,35.87,35.82,35.85,60600.0,21.2178,21.2296,21.2,21.2178,60600.0
2007-10-01 15:00:00,35.85,35.87,35.84,35.85,70000.0,21.2178,21.2296,21.2118,21.2178,70000.0
2007-10-01 15:10:00,35.85,35.85,35.83,35.84,53500.0,21.2178,21.2178,21.2059,21.2118,53500.0
2007-10-01 15:20:00,35.84,35.88,35.84,35.85,65100.0,21.2118,21.2355,21.2118,21.2178,65100.0
2007-10-01 15:30:00,35.85,35.86,35.82,35.83,79600.0,21.2178,21.2237,21.2,21.2059,79600.0
2007-10-01 15:40:00,35.83,35.86,35.79,35.84,90300.0,21.2059,21.2237,21.1823,21.2118,90300.0
2007-10-01 15:50:00,35.83,35.88,35.83,35.86,146600.0,21.2059,21.2355,21.2059,21.2237,146600.0
2007-10-02 09:30:00,35.85,35.9,35.5,35.51,144400.0,21.2178,21.2474,21.0106,21.0165,144400.0
2007-10-02 09:40:00,35.51,35.54,35.36,35.36,106000.0,21.0165,21.0343,20.9278,20.9278,106000.0
2007-10-02 09:50:00,35.35,35.6,35.32,35.56,84500.0,20.9218,21.0698,20.9041,21.0461,84500.0
2007-10-02 10:00:00,35.56,35.64,35.51,35.52,50900.0,21.0461,21.0935,21.0165,21.0225,50900.0
2007-10-02 10:10:00,35.53,35.56,35.31,35.33,68200.0,21.0284,21.0461,20.8982,20.91,68200.0
2007-10-02 10:20:00,35.33,35.36,35.2,35.22,101300.0,20.91,20.9278,20.8331,20.8449,101300.0
2007-10-02 10:30:00,35.22,35.22,35.14,35.17,100400.0,20.8449,20.8449,20.7976,20.8153,100400.0
2007-10-02 10:40:00,35.17,35.2,35.13,35.15,67400.0,20.8153,20.8331,20.7916,20.8035,67400.0
2007-10-02 10:50:00,35.14,35.25,35.14,35.21,71600.0,20.7976,20.8627,20.7976,20.839,71600.0
2007-10-02 11:00:00,35.21,35.22,35.15,35.17,140200.0,20.839,20.8449,20.8035,20.8153,140200.0
2007-10-02 11:10:00,35.18,35.24,35.15,35.15,103200.0,20.8212,20.8567,20.8035,20.8035,103200.0
2007-10-02 11:20:00,35.15,35.21,35.15,35.2,53700.0,20.8035,20.839,20.8035,20.8331,53700.0
2007-10-02 11:30:00,35.2,35.22,35.16,35.17,119300.0,20.8331,20.8449,20.8094,20.8153,119300.0
2007-10-02 11:40:00,35.16,35.17,35.1,35.1,41900.0,20.8094,20.8153,20.7739,20.7739,41900.0
2007-10-02 11:50:00,35.1,35.1,35.06,35.07,46800.0,20.7739,20.7739,20.7502,20.7561,46800.0
2007-10-02 12:00:00,35.07,35.1,35.03,35.04,82500.0,20.7561,20.7739,20.7325,20.7384,82500.0
2007-10-02 12:10:00,35.03,35.03,34.94,34.94,49900.0,20.7325,20.7325,20.6792,20.6792,49900.0
2007-10-02 12:20:00,34.95,35.0,34.93,35.0,67100.0,20.6851,20.7147,20.6733,20.7147,67100.0
2007-10-02 12:30:00,35.0,35.0,34.91,34.93,53100.0,20.7147,20.7147,20.6614,20.6733,53100.0
2007-10-02 12:40:00,34.92,34.94,34.88,34.93,80900.0,20.6673,20.6792,20.6437,20.6733,80900.0
2007-10-02 12:50:00,34.95,34.98,34.92,34.97,64600.0,20.6851,20.7029,20.6673,20.6969,64600.0
2007-10-02 13:00:00,34.97,35.02,34.96,35.02,70000.0,20.6969,20.7265,20.691,20.7265,70000.0
2007-10-02 13:10:00,35.0,35.02,34.98,34.99,45000.0,20.7147,20.7265,20.7029,20.7088,45000.0
2007-10-02 13:20:00,34.99,34.99,34.87,34.89,52400.0,20.7088,20.7088,20.6378,20.6496,52400.0
2007-10-02 13:30:00,34.89,34.92,34.87,34.91,35200.0,20.6496,20.6673,20.6378,20.6614,35200.0
2007-10-02 13:40:00,34.92,34.94,34.87,34.93,37900.0,20.6673,20.6792,20.6378,20.6733,37900.0
2007-10-02 13:50:00,34.93,34.97,34.9,34.92,53000.0,20.6733,20.6969,20.6555,20.6673,53000.0
2007-10-02 14:00:00,34.92,35.0,34.92,34.99,99900.0,20.6673,20.7147,20.6673,20.7088,99900.0
2007-10-02 14:10:00,34.99,35.01,34.98,35.0,35200.0,20.7088,20.7206,20.7029,20.7147,35200.0
2007-10-02 14:20:00,35.0,35.02,34.96,34.99,51600.0,20.7147,20.7265,20.691,20.7088,51600.0
2007-10-02 14:30:00,35.0,35.01,34.99,35.0,37300.0,20.7147,20.7206,20.7088,20.7147,37300.0
2007-10-02 14:40:00,35.0,35.09,34.99,35.08,65200.0,20.7147,20.768,20.7088,20.762,65200.0
2007-10-02 14:50:00,35.07,35.07,34.91,34.93,82200.0,20.7561,20.7561,20.6614,20.6733,82200.0
2007-10-02 15:00:00,34.93,34.95,34.89,34.92,64400.0,20.6733,20.6851,20.6496,20.6673,64400.0
2007-10-02 15:10:00,34.92,34.93,34.87,34.9,96200.0,20.6673,20.6733,20.6378,20.6555,96200.0
2007-10-02 15:20:00,34.9,34.93,34.88,34.93,67700.0,20.6555,20.6733,20.6437,20.6733,67700.0
2007-10-02 15:30:00,34.93,35.02,34.9,35.02,81200.0,20.6733,20.7265,20.6555,20.7265,81200.0
2007-10-02 15:40:00,35.01,35.02,34.98,35.0,132400.0,20.7206,20.7265,20.7029,20.7147,132400.0
2007-10-02 15:50:00,35.0,35.05,34.99,35.03,132500.0,20.7147,20.7443,20.7088,20.7325,132500.0
2007-10-03 09:30:00,34.7,34.8,34.63,34.73,68400.0,20.6487,20.7082,20.6071,20.6666,68400.0
2007-10-03 09:40:00,34.73,34.83,34.73,34.82,69900.0,20.6666,20.7261,20.6666,20.7201,69900.0
2007-10-03 09:50:00,34.83,34.95,34.8,34.93,85800.0,20.7261,20.7975,20.7082,20.7856,85800.0
2007-10-03 10:00:00,34.94,35.1,34.94,35.07,81100.0,20.7915,20.8868,20.7915,20.8689,81100.0
2007-10-03 10:10:00,35.07,35.17,35.07,35.11,101200.0,20.8689,20.9284,20.8689,20.8927,101200.0
2007-10-03 10:20:00,35.11,35.18,35.08,35.08,37500.0,20.8927,20.9344,20.8748,20.8748,37500.0
2007-10-03 10:30:00,35.09,35.12,35.05,35.06,39800.0,20.8808,20.8987,20.857,20.8629,39800.0
2007-10-03 10:40:00,35.05,35.15,35.04,35.15,46000.0,20.857,20.9165,20.851,20.9165,46000.0
2007-10-03 10:50:00,35.15,35.16,35.08,35.08,26200.0,20.9165,20.9225,20.8748,20.8748,26200.0
2007-10-03 11:00:00,35.09,35.1,34.97,35.0,58800.0,20.8808,20.8868,20.8094,20.8272,58800.0
2007-10-03 11:10:00,34.99,34.99,34.89,34.92,48000.0,20.8213,20.8213,20.7618,20.7796,48000.0
2007-10-03 11:20:00,34.92,35.05,34.92,35.0,90500.0,20.7796,20.857,20.7796,20.8272,90500.0
2007-10-03 11:30:00,35.0,35.03,34.96,34.98,42600.0,20.8272,20.8451,20.8034,20.8153,42600.0
2007-10-03 11:40:00,34.98,35.02,34.95,34.98,44500.0,20.8153,20.8391,20.7975,20.8153,44500.0
2007-10-03 11:50:00,34.98,35.02,34.97,34.97,38300.0,20.8153,20.8391,20.8094,20.8094,38300.0
2007-10-03 12:00:00,34.96,35.04,34.93,34.94,37800.0,20.8034,20.851,20.7856,20.7915,37800.0
2007-10-03 12:10:00,34.95,35.01,34.94,34.94,25900.0,20.7975,20.8332,20.7915,20.7915,25900.0
2007-10-03 12:20:00,34.95,34.95,34.91,34.91,13300.0,20.7975,20.7975,20.7737,20.7737,13300.0
2007-10-03 12:30:00,34.91,34.92,34.87,34.88,20800.0,20.7737,20.7796,20.7499,20.7558,20800.0
2007-10-03 12:40:00,34.88,34.94,34.88,34.92,28400.0,20.7558,20.7915,20.7558,20.7796,28400.0
2007-10-03 12:50:00,34.91,34.93,34.88,34.89,19800.0,20.7737,20.7856,20.7558,20.7618,19800.0
2007-10-03 13:00:00,34.9,34.9,34.8,34.8,31200.0,20.7677,20.7677,20.7082,20.7082,31200.0
2007-10-03 13:10:00,34.81,34.83,34.78,34.82,66300.0,20.7142,20.7261,20.6963,20.7201,66300.0
2007-10-03 13:20:00,34.83,34.83,34.79,34.8,38400.0,20.7261,20.7261,20.7023,20.7082,38400.0
2007-10-03 13:30:00,34.8,34.89,34.8,34.87,70500.0,20.7082,20.7618,20.7082,20.7499,70500.0
2007-10-03 13:40:00,34.86,34.87,34.76,34.82,77500.0,20.7439,20.7499,20.6844,20.7201,77500.0
2007-10-03 13:50:00,34.83,34.88,34.78,34.86,69700.0,20.7261,20.7558,20.6963,20.7439,69700.0
2007-10-03 14:00:00,34.85,34.88,34.82,34.83,68000.0,20.738,20.7558,20.7201,20.7261,68000.0
2007-10-03 14:10:00,34.82,34.87,34.81,34.86,35100.0,20.7201,20.7499,20.7142,20.7439,35100.0
2007-10-03 14:20:00,34.86,34.88,34.84,34.88,21000.0,20.7439,20.7558,20.732,20.7558,21000.0
2007-10-03 14:30:00,34.87,34.91,34.87,34.9,30000.0,20.7499,20.7737,20.7499,20.7677,30000.0
2007-10-03 14:40:00,34.91,34.91,34.86,34.87,29000.0,20.7737,20.7737,20.7439,20.7499,29000.0
2007-10-03 14:50:00,34.87,34.93,34.87,34.92,32000.0,20.7499,20.7856,20.7499,20.7796,32000.0
2007-10-03 15:00:00,34.92,34.95,34.89,34.95,43500.0,20.7796,20.7975,20.7618,20.7975,43500.0
2007-10-03 15:10:00,34.94,35.01,34.94,34.99,63500.0,20.7915,20.8332,20.7915,20.8213,63500.0
2007-10-03 15:20:00,34.99,35.03,34.99,35.01,81000.0,20.8213,20.8451,20.8213,20.8332,81000.0
2007-10-03 15:30:00,35.02,35.02,34.97,34.97,77900.0,20.8391,20.8391,20.8094,20.8094,77900.0
2007-10-03 15:40:00,34.98,34.98,34.89,34.93,96800.0,20.8153,20.8153,20.7618,20.7856,96800.0
2007-10-03 15:50:00,34.93,35.03,34.92,34.95,114600.0,20.7856,20.8451,20.7796,20.7975,114600.0
2007-10-04 09:30:00,35.03,35.04,34.81,34.82,52200.0,20.8451,20.851,20.7142,20.7201,52200.0
2007-10-04 09:40:00,34.82,34.84,34.72,34.75,24100.0,20.7201,20.732,20.6606,20.6785,24100.0
2007-10-04 09:50:00,34.75,34.76,34.66,34.66,67700.0,20.6785,20.6844,20.6249,20.6249,67700.0
2007-10-04 10:00:00,34.67,34.69,34.61,34.62,39700.0,20.6309,20.6428,20.5952,20.6011,39700.0
2007-10-04 10:10:00,34.62,34.76,34.6,34.75,71100.0,20.6011,20.6844,20.5892,20.6785,71100.0
2007-10-04 10:20:00,34.75,34.78,34.73,34.75,64600.0,20.6785,20.6963,20.6666,20.6785,64600.0
2007-10-04 10:30:00,34.76,34.78,34.74,34.77,27400.0,20.6844,20.6963,20.6725,20.6904,27400.0
2007-10-04 10:40:00,34.77,34.95,34.76,34.95,60500.0,20.6904,20.7975,20.6844,20.7975,60500.0
2007-10-04 10:50:00,34.94,34.96,34.92,34.94,28100.0,20.7915,20.8034,20.7796,20.7915,28100.0
2007-10-04 11:00:00,34.94,34.95,34.92,34.92,11000.0,20.7915,20.7975,20.7796,20.7796,11000.0
2007-10-04 11:10:00,34.92,34.92,34.89,34.91,18800.0,20.7796,20.7796,20.7618,20.7737,18800.0
2007-10-04 11:20:00,34.9,34.92,34.89,34.91,27200.0,20.7677,20.7796,20.7618,20.7737,27200.0
2007-10-04 11:30:00,34.91,34.92,34.82,34.82,28300.0,20.7737,20.7796,20.7201,20.7201,28300.0
2007-10-04 11:40:00,34.83,34.84,34.76,34.78,35400.0,20.7261,20.732,20.6844,20.6963,35400.0
2007-10-04 11:50:00,34.78,34.83,34.77,34.8,28600.0,20.6963,20.7261,20.6904,20.7082,28600.0
2007-10-04 12:00:00,34.79,34.81,34.72,34.72,32800.0,20.7023,20.7142,20.6606,20.6606,32800.0
2007-10-04 12:10:00,34.72,34.75,34.68,34.74,39400.0,20.6606,20.6785,20.6368,20.6725,39400.0
2007-10-04 12:20:00,34.73,34.75,34.71,34.72,16200.0,20.6666,20.6785,20.6547,20.6606,16200.0
2007-10-04 12:30:00,34.71,34.81,34.7,34.73,43900.0,20.6547,20.7142,20.6487,20.6666,43900.0
2007-10-04 12:40:00,34.73,34.73,34.68,34.72,32500.0,20.6666,20.6666,20.6368,20.6606,32500.0
2007-10-04 12:50:00,34.71,34.74,34.69,34.69,14600.0,20.6547,20.6725,20.6428,20.6428,14600.0
2007-10-04 13:00:00,34.69,34.81,34.69,34.79,113900.0,20.6428,20.7142,20.6428,20.7023,113900.0
2007-10-04 13:10:00,34.79,34.82,34.77,34.8,24700.0,20.7023,20.7201,20.6904,20.7082,24700.0
2007-10-04 13:20:00,34.81,34.81,34.76,34.78,52200.0,20.7142,20.7142,20.6844,20.6963,52200.0
2007-10-04 13:30:00,34.76,34.81,34.76,34.79,34700.0,20.6844,20.7142,20.6844,20.7023,34700.0
2007-10-04 13:40:00,34.8,34.86,34.75,34.77,106300.0,20.7082,20.7439,20.6785,20.6904,106300.0
2007-10-04 13:50:00,34.77,34.78,34.75,34.76,14000.0,20.6904,20.6963,20.6785,20.6844,14000.0
2007-10-04 14:00:00,34.75,34.76,34.73,34.76,21400.0,20.6785,20.6844,20.6666,20.6844,21400.0
2007-10-04 14:10:00,34.74,34.76,34.73,34.73,12200.0,20.6725,20.6844,20.6666,20.6666,12200.0
2007-10-04 14:20:00,34.74,34.75,34.68,34.7,36400.0,20.6725,20.6785,20.6368,20.6487,36400.0
2007-10-04 14:30:00,34.68,34.7,34.64,34.64,42500.0,20.6368,20.6487,20.613,20.613,42500.0
2007-10-04 14:40:00,34.64,34.72,34.55,34.68,159100.0,20.613,20.6606,20.5595,20.6368,159100.0
2007-10-04 14:50:00,34.69,34.71,34.66,34.68,56900.0,20.6428,20.6547,20.6249,20.6368,56900.0
2007-10-04 15:00:00,34.68,34.72,34.67,34.69,52900.0,20.6368,20.6606,20.6309,20.6428,52900.0
2007-10-04 15:10:00,34.69,34.71,34.67,34.69,84200.0,20.6428,20.6547,20.6309,20.6428,84200.0
2007-10-04 15:20:00,34.69,34.7,34.62,34.64,63500.0,20.6428,20.6487,20.6011,20.613,63500.0
2007-10-04 15:30:00,34.64,34.68,34.61,34.62,61900.0,20.613,20.6368,20.5952,20.6011,61900.0
2007-10-04 15:40:00,34.61,34.62,34.57,34.57,86200.0,20.5952,20.6011,20.5714,20.5714,86200.0
2007-10-04 15:50:00,34.58,34.76,34.57,34.73,246800.0,20.5773,20.6844,20.5714,20.6666,246800.0
2007-10-05 09:30:00,34.96,35.01,34.77,34.85,48100.0,20.8034,20.8332,20.6904,20.738,48100.0
2007-10-05 09:40:00,34.85,34.88,34.72,34.81,48900.0,20.738,20.7558,20.6606,20.7142,48900.0
2007-10-05 09:50:00,34.82,34.83,34.72,34.74,41900.0,20.7201,20.7261,20.6606,20.6725,41900.0
2007-10-05 10:00:00,34.75,34.79,34.69,34.7,45300.0,20.6785,20.7023,20.6428,20.6487,45300.0
2007-10-05 10:10:00,34.71,34.72,34.52,34.55,91100.0,20.6547,20.6606,20.5416,20.5595,91100.0
2007-10-05 10:20:00,34.55,34.57,34.52,34.55,61400.0,20.5595,20.5714,20.5416,20.5595,61400.0
2007-10-05 10:30:00,34.55,34.65,34.54,34.65,55200.0,20.5595,20.619,20.5535,20.619,55200.0
2007-10-05 10:40:00,34.64,34.68,34.59,34.68,40800.0,20.613,20.6368,20.5833,20.6368,40800.0
2007-10-05 10:50:00,34.68,34.7,34.65,34.7,26500.0,20.6368,20.6487,20.619,20.6487,26500.0
2007-10-05 11:00:00,34.7,34.77,34.69,34.69,32700.0,20.6487,20.6904,20.6428,20.6428,32700.0
2007-10-05 11:10:00,34.7,34.76,34.69,34.75,33000.0,20.6487,20.6844,20.6428,20.6785,33000.0
2007-10-05 11:20:00,34.75,34.77,34.72,34.74,41100.0,20.6785,20.6904,20.6606,20.6725,41100.0
2007-10-05 11:30:00,34.77,34.82,34.75,34.79,14200.0,20.6904,20.7201,20.6785,20.7023,14200.0
2007-10-05 11:40:00,34.79,34.83,34.79,34.82,13000.0,20.7023,20.7261,20.7023,20.7201,13000.0
2007-10-05 11:50:00,34.8,34.87,34.79,34.85,20700.0,20.7082,20.7499,20.7023,20.738,20700.0
2007-10-05 12:00:00,34.86,34.87,34.83,34.87,22500.0,20.7439,20.7499,20.7261,20.7499,22500.0
2007-10-05 12:10:00,34.86,34.97,34.85,34.96,33100.0,20.7439,20.8094,20.738,20.8034,33100.0
2007-10-05 12:20:00,34.96,35.04,34.96,35.02,34500.0,20.8034,20.851,20.8034,20.8391,34500.0
2007-10-05 12:30:00,35.02,35.05,35.0,35.04,20400.0,20.8391,20.857,20.8272,20.851,20400.0
2007-10-05 12:40:00,35.03,35.07,35.03,35.06,19700.0,20.8451,20.8689,20.8451,20.8629,19700.0
2007-10-05 12:50:00,35.05,35.14,35.04,35.13,43900.0,20.857,20.9106,20.851,20.9046,43900.0
2007-10-05 13:00:00,35.12,35.15,35.12,35.14,51900.0,20.8987,20.9165,20.8987,20.9106,51900.0
2007-10-05 13:10:00,35.13,35.15,35.12,35.14,26000.0,20.9046,20.9165,20.8987,20.9106,26000.0
2007-10-05 13:20:00,35.14,35.15,35.1,35.11,28500.0,20.9106,20.9165,20.8868,20.8927,28500.0
2007-10-05 13:30:00,35.11,35.11,35.07,35.08,42900.0,20.8927,20.8927,20.8689,20.8748,42900.0
2007-10-05 13:40:00,35.09,35.15,35.08,35.15,34400.0,20.8808,20.9165,20.8748,20.9165,34400.0
2007-10-05 13:50:00,35.14,35.16,35.13,35.14,25300.0,20.9106,20.9225,20.9046,20.9106,25300.0
2007-10-05 14:00:00,35.13,35.16,35.07,35.07,34800.0,20.9046,20.9225,20.8689,20.8689,34800.0
2007-10-05 14:10:00,35.08,35.09,35.06,35.09,24800.0,20.8748,20.8808,20.8629,20.8808,24800.0
2007-10-05 14:20:00,35.1,35.16,35.1,35.15,30400.0,20.8868,20.9225,20.8868,20.9165,30400.0
2007-10-05 14:30:00,35.17,35.18,35.14,35.18,34300.0,20.9284,20.9344,20.9106,20.9344,34300.0
2007-10-05 14:40:00,35.17,35.2,35.14,35.14,43200.0,20.9284,20.9463,20.9106,20.9106,43200.0
2007-10-05 14:50:00,35.15,35.19,35.11,35.18,41700.0,20.9165,20.9403,20.8927,20.9344,41700.0
2007-10-05 15:00:00,35.18,35.21,35.17,35.18,41000.0,20.9344,20.9522,20.9284,20.9344,41000.0
2007-10-05 15:10:00,35.18,35.19,35.16,35.17,29900.0,20.9344,20.9403,20.9225,20.9284,29900.0
2007-10-05 15:20:00,35.16,35.2,35.15,35.18,45100.0,20.9225,20.9463,20.9165,20.9344,45100.0
2007-10-05 15:30:00,35.19,35.24,35.17,35.23,58700.0,20.9403,20.9701,20.9284,20.9641,58700.0
2007-10-05 15:40:00,35.23,35.25,35.11,35.14,57700.0,20.9641,20.976,20.8927,20.9106,57700.0
2007-10-05 15:50:00,35.15,35.15,35.11,35.13,85200.0,20.9165,20.9165,20.8927,20.9046,85200.0
2007-10-08 09:30:00,35.3,35.3,34.82,34.92,60300.0,21.0058,21.0058,20.7201,20.7796,60300.0
2007-10-08 09:40:00,34.94,35.02,34.9,34.93,37900.0,20.7915,20.8391,20.7677,20.7856,37900.0
2007-10-08 09:50:00,34.93,34.99,34.92,34.95,44200.0,20.7856,20.8213,20.7796,20.7975,44200.0
2007-10-08 10:00:00,34.94,34.95,34.78,34.79,36800.0,20.7915,20.7975,20.6963,20.7023,36800.0
2007-10-08 10:10:00,34.79,34.8,34.66,34.71,41900.0,20.7023,20.7082,20.6249,20.6547,41900.0
2007-10-08 10:20:00,34.71,34.76,34.7,34.71,43000.0,20.6547,20.6844,20.6487,20.6547,43000.0
2007-10-08 10:30:00,34.71,34.75,34.69,34.7,29800.0,20.6547,20.6785,20.6428,20.6487,29800.0
2007-10-08 10:40:00,34.7,34.73,34.69,34.7,48700.0,20.6487,20.6666,20.6428,20.6487,48700.0
2007-10-08 10:50:00,34.7,34.71,34.67,34.69,23900.0,20.6487,20.6547,20.6309,20.6428,23900.0
2007-10-08 11:00:00,34.69,34.69,34.58,34.6,45100.0,20.6428,20.6428,20.5773,20.5892,45100.0
2007-10-08 11:10:00,34.6,34.62,34.57,34.57,34700.0,20.5892,20.6011,20.5714,20.5714,34700.0
2007-10-08 11:20:00,34.57,34.58,34.53,34.54,31300.0,20.5714,20.5773,20.5476,20.5535,31300.0
2007-10-08 11:30:00,34.54,34.58,34.5,34.51,59800.0,20.5535,20.5773,20.5297,20.5357,59800.0
2007-10-08 11:40:00,34.51,34.52,34.48,34.48,36800.0,20.5357,20.5416,20.5178,20.5178,36800.0
2007-10-08 11:50:00,34.48,34.5,34.47,34.49,25500.0,20.5178,20.5297,20.5119,20.5238,25500.0
2007-10-08 12:00:00,34.49,34.51,34.46,34.49,23200.0,20.5238,20.5357,20.5059,20.5238,23200.0
2007-10-08 12:10:00,34.49,34.54,34.47,34.54,32900.0,20.5238,20.5535,20.5119,20.5535,32900.0
2007-10-08 12:20:00,34.54,34.54,34.51,34.51,14100.0,20.5535,20.5535,20.5357,20.5357,14100.0
2007-10-08 12:30:00,34.52,34.53,34.5,34.52,27500.0,20.5416,20.5476,20.5297,20.5416,27500.0
2007-10-08 12:40:00,34.52,34.55,34.52,34.54,16900.0,20.5416,20.5595,20.5416,20.5535,16900.0
2007-10-08 12:50:00,34.55,34.59,34.54,34.58,20100.0,20.5595,20.5833,20.5535,20.5773,20100.0
2007-10-08 13:00:00,34.58,34.6,34.55,34.57,14800.0,20.5773,20.5892,20.5595,20.5714,14800.0
2007-10-08 13:10:00,34.58,34.61,34.56,34.59,13800.0,20.5773,20.5952,20.5654,20.5833,13800.0
2007-10-08 13:20:00,34.59,34.64,34.58,34.6,15200.0,20.5833,20.613,20.5773,20.5892,15200.0
2007-10-08 13:30:00,34.6,34.66,34.6,34.64,12000.0,20.5892,20.6249,20.5892,20.613,12000.0
2007-10-08 13:40:00,34.64,34.67,34.61,34.64,21000.0,20.613,20.6309,20.5952,20.613,21000.0
2007-10-08 13:50:00,34.64,34.65,34.6,34.64,10400.0,20.613,20.619,20.5892,20.613,10400.0
2007-10-08 14:00:00,34.64,34.64,34.61,34.61,20500.0,20.613,20.613,20.5952,20.5952,20500.0
2007-10-08 14:10:00,34.62,34.68,34.61,34.67,17700.0,20.6011,20.6368,20.5952,20.6309,17700.0
2007-10-08 14:20:00,34.68,34.7,34.66,34.67,15700.0,20.6368,20.6487,20.6249,20.6309,15700.0
2007-10-08 14:30:00,34.68,34.72,34.67,34.7,14000.0,20.6368,20.6606,20.6309,20.6487,14000.0
2007-10-08 14:40:00,34.71,34.71,34.66,34.67,16100.0,20.6547,20.6547,20.6249,20.6309,16100.0
2007-10-08 14:50:00,34.68,34.69,34.62,34.63,16600.0,20.6368,20.6428,20.6011,20.6071,16600.0
2007-10-08 15:00:00,34.62,34.66,34.62,34.64,21700.0,20.6011,20.6249,20.6011,20.613,21700.0
2007-10-08 15:10:00,34.64,34.7,34.63,34.69,21900.0,20.613,20.6487,20.6071,20.6428,21900.0
2007-10-08 15:20:00,34.68,34.71,34.68,34.7,24300.0,20.6368,20.6547,20.6368,20.6487,24300.0
2007-10-08 15:30:00,34.7,34.73,34.69,34.71,40300.0,20.6487,20.6666,20.6428,20.6547,40300.0
2007-10-08 15:40:00,34.71,34.76,34.71,34.74,32200.0,20.6547,20.6844,20.6547,20.6725,32200.0
2007-10-08 15:50:00,34.73,34.77,34.7,34.75,54400.0,20.6666,20.6904,20.6487,20.6785,54400.0
2007-10-09 09:30:00,34.92,34.92,34.61,34.61,148300.0,20.7796,20.7796,20.5952,20.5952,148300.0
2007-10-09 09:40:00,34.61,34.64,34.52,34.55,41600.0,20.5952,20.613,20.5416,20.5595,41600.0
2007-10-09 09:50:00,34.55,34.62,34.52,34.57,23600.0,20.5595,20.6011,20.5416,20.5714,23600.0
2007-10-09 10:00:00,34.59,34.63,34.53,34.62,37600.0,20.5833,20.6071,20.5476,20.6011,37600.0
2007-10-09 10:10:00,34.63,34.8,34.63,34.76,34600.0,20.6071,20.7082,20.6071,20.6844,34600.0
2007-10-09 10:20:00,34.76,34.8,34.72,34.73,26100.0,20.6844,20.7082,20.6606,20.6666,26100.0
2007-10-09 10:30:00,34.76,34.87,34.74,34.81,33100.0,20.6844,20.7499,20.6725,20.7142,33100.0
2007-10-09 10:40:00,34.82,34.95,34.8,34.94,45400.0,20.7201,20.7975,20.7082,20.7915,45400.0
2007-10-09 10:50:00,34.94,34.98,34.81,34.83,25500.0,20.7915,20.8153,20.7142,20.7261,25500.0
2007-10-09 11:00:00,34.83,34.87,34.8,34.82,30000.0,20.7261,20.7499,20.7082,20.7201,30000.0
2007-10-09 11:10:00,34.81,34.83,34.78,34.78,21200.0,20.7142,20.7261,20.6963,20.6963,21200.0
2007-10-09 11:20:00,34.78,34.86,34.77,34.81,24600.0,20.6963,20.7439,20.6904,20.7142,24600.0
2007-10-09 11:30:00,34.8,34.83,34.77,34.78,22900.0,20.7082,20.7261,20.6904,20.6963,22900.0
2007-10-09 11:40:00,34.77,34.79,34.72,34.72,20000.0,20.6904,20.7023,20.6606,20.6606,20000.0
2007-10-09 11:50:00,34.72,34.76,34.71,34.75,26500.0,20.6606,20.6844,20.6547,20.6785,26500.0
2007-10-09 12:00:00,34.76,34.79,34.76,34.76,28700.0,20.6844,20.7023,20.6844,20.6844,28700.0
2007-10-09 12:10:00,34.77,34.78,34.75,34.76,15200.0,20.6904,20.6963,20.6785,20.6844,15200.0
2007-10-09 12:20:00,34.76,34.77,34.71,34.71,29900.0,20.6844,20.6904,20.6547,20.6547,29900.0
2007-10-09 12:30:00,34.71,34.72,34.7,34.71,20700.0,20.6547,20.6606,20.6487,20.6547,20700.0
2007-10-09 12:40:00,34.71,34.71,34.68,34.7,28000.0,20.6547,20.6547,20.6368,20.6487,28000.0
2007-10-09 12:50:00,34.71,34.73,34.67,34.72,17900.0,20.6547,20.6666,20.6309,20.6606,17900.0
2007-10-09 13:00:00,34.72,34.74,34.72,34.74,15500.0,20.6606,20.6725,20.6606,20.6725,15500.0
2007-10-09 13:10:00,34.75,34.75,34.69,34.71,26800.0,20.6785,20.6785,20.6428,20.6547,26800.0
2007-10-09 13:20:00,34.7,34.72,34.63,34.63,31000.0,20.6487,20.6606,20.6071,20.6071,31000.0
2007-10-09 13:30:00,34.65,34.65,34.58,34.59,24400.0,20.619,20.619,20.5773,20.5833,24400.0
2007-10-09 13:40:00,34.6,34.63,34.54,34.62,37800.0,20.5892,20.6071,20.5535,20.6011,37800.0
2007-10-09 13:50:00,34.62,34.62,34.56,34.56,26000.0,20.6011,20.6011,20.5654,20.5654,26000.0
2007-10-09 14:00:00,34.56,34.61,34.52,34.57,40900.0,20.5654,20.5952,20.5416,20.5714,40900.0
2007-10-09 14:10:00,34.58,34.59,34.52,34.53,51400.0,20.5773,20.5833,20.5416,20.5476,51400.0
2007-10-09 14:20:00,34.53,34.6,34.52,34.6,43200.0,20.5476,20.5892,20.5416,20.5892,43200.0
2007-10-09 14:30:00,34.6,34.64,34.58,34.6,57800.0,20.5892,20.613,20.5773,20.5892,57800.0
2007-10-09 14:40:00,34.6,34.65,34.59,34.63,40100.0,20.5892,20.619,20.5833,20.6071,40100.0
2007-10-09 14:50:00,34.62,34.66,34.61,34.62,53900.0,20.6011,20.6249,20.5952,20.6011,53900.0
2007-10-09 15:00:00,34.62,34.65,34.61,34.64,54300.0,20.6011,20.619,20.5952,20.613,54300.0
2007-10-09 15:10:00,34.65,34.69,34.64,34.66,82500.0,20.619,20.6428,20.613,20.6249,82500.0
2007-10-09 15:20:00,34.68,34.68,34.61,34.62,219900.0,20.6368,20.6368,20.5952,20.6011,219900.0
2007-10-09 15:30:00,34.61,34.62,34.53,34.57,103300.0,20.5952,20.6011,20.5476,20.5714,103300.0
2007-10-09 15:40:00,34.56,34.59,34.52,34.52,74300.0,20.5654,20.5833,20.5416,20.5416,74300.0
2007-10-09 15:50:00,34.52,34.58,34.51,34.55,138900.0,20.5416,20.5773,20.5357,20.5595,138900.0
2007-10-10 09:30:00,33.83,34.5,33.78,34.44,61400.0,20.131,20.5297,20.1013,20.494,61400.0
2007-10-10 09:40:00,34.43,34.49,34.38,34.47,28100.0,20.4881,20.5238,20.4583,20.5119,28100.0
2007-10-10 09:50:00,34.47,34.49,34.43,34.47,20800.0,20.5119,20.5238,20.4881,20.5119,20800.0
2007-10-10 10:00:00,34.47,34.52,34.46,34.51,35700.0,20.5119,20.5416,20.5059,20.5357,35700.0
2007-10-10 10:10:00,34.51,34.51,34.47,34.47,16700.0,20.5357,20.5357,20.5119,20.5119,16700.0
2007-10-10 10:20:00,34.47,34.51,34.45,34.5,32400.0,20.5119,20.5357,20.5,20.5297,32400.0
2007-10-10 10:30:00,34.5,34.52,34.42,34.42,20600.0,20.5297,20.5416,20.4821,20.4821,20600.0
2007-10-10 10:40:00,34.42,34.43,34.35,34.41,12700.0,20.4821,20.4881,20.4405,20.4762,12700.0
2007-10-10 10:50:00,34.41,34.42,34.34,34.34,16600.0,20.4762,20.4821,20.4345,20.4345,16600.0
2007-10-10 11:00:00,34.36,34.39,34.24,34.31,115200.0,20.4464,20.4643,20.375,20.4166,115200.0
2007-10-10 11:10:00,34.3,34.39,34.29,34.39,16700.0,20.4107,20.4643,20.4047,20.4643,16700.0
2007-10-10 11:20:00,34.4,34.46,34.34,34.35,58500.0,20.4702,20.5059,20.4345,20.4405,58500.0
2007-10-10 11:30:00,34.36,34.37,34.19,34.35,133000.0,20.4464,20.4524,20.3452,20.4405,133000.0
2007-10-10 11:40:00,34.36,34.39,34.34,34.34,24900.0,20.4464,20.4643,20.4345,20.4345,24900.0
2007-10-10 11:50:00,34.35,34.35,34.3,34.32,19600.0,20.4405,20.4405,20.4107,20.4226,19600.0
2007-10-10 12:00:00,34.32,34.34,34.32,34.34,27800.0,20.4226,20.4345,20.4226,20.4345,27800.0
2007-10-10 12:10:00,34.34,34.35,34.32,34.34,53900.0,20.4345,20.4405,20.4226,20.4345,53900.0
2007-10-10 12:20:00,34.34,34.35,34.34,34.35,18400.0,20.4345,20.4405,20.4345,20.4405,18400.0
2007-10-10 12:30:00,34.35,34.36,34.34,34.34,15800.0,20.4405,20.4464,20.4345,20.4345,15800.0
2007-10-10 12:40:00,34.34,34.35,34.29,34.3,14400.0,20.4345,20.4405,20.4047,20.4107,14400.0
2007-10-10 12:50:00,34.3,34.31,34.26,34.3,23700.0,20.4107,20.4166,20.3869,20.4107,23700.0
2007-10-10 13:00:00,34.29,34.29,34.25,34.27,14600.0,20.4047,20.4047,20.3809,20.3928,14600.0
2007-10-10 13:10:00,34.27,34.28,34.23,34.23,22100.0,20.3928,20.3988,20.369,20.369,22100.0
2007-10-10 13:20:00,34.24,34.25,34.19,34.19,21500.0,20.375,20.3809,20.3452,20.3452,21500.0
2007-10-10 13:30:00,34.2,34.24,34.2,34.24,72400.0,20.3512,20.375,20.3512,20.375,72400.0
2007-10-10 13:40:00,34.23,34.23,34.21,34.21,45800.0,20.369,20.369,20.3571,20.3571,45800.0
2007-10-10 13:50:00,34.21,34.22,34.18,34.2,26600.0,20.3571,20.3631,20.3393,20.3512,26600.0
2007-10-10 14:00:00,34.2,34.2,34.17,34.17,38800.0,20.3512,20.3512,20.3333,20.3333,38800.0
2007-10-10 14:10:00,34.16,34.17,34.15,34.16,39500.0,20.3274,20.3333,20.3214,20.3274,39500.0
2007-10-10 14:20:00,34.18,34.19,34.09,34.16,158300.0,20.3393,20.3452,20.2857,20.3274,158300.0
2007-10-10 14:30:00,34.17,34.17,34.15,34.15,31100.0,20.3333,20.3333,20.3214,20.3214,31100.0
2007-10-10 14:40:00,34.15,34.18,34.11,34.16,74100.0,20.3214,20.3393,20.2976,20.3274,74100.0
2007-10-10 14:50:00,34.17,34.19,34.12,34.14,63400.0,20.3333,20.3452,20.3036,20.3155,63400.0
2007-10-10 15:00:00,34.13,34.22,34.13,34.18,102000.0,20.3095,20.3631,20.3095,20.3393,102000.0
2007-10-10 15:10:00,34.18,34.2,34.17,34.19,87800.0,20.3393,20.3512,20.3333,20.3452,87800.0
2007-10-10 15:20:00,34.19,34.21,34.18,34.2,64400.0,20.3452,20.3571,20.3393,20.3512,64400.0
2007-10-10 15:30:00,34.2,34.21,34.1,34.11,86300.0,20.3512,20.3571,20.2917,20.2976,86300.0
2007-10-10 15:40:00,34.11,34.15,34.07,34.13,111500.0,20.2976,20.3214,20.2738,20.3095,111500.0
2007-10-10 15:50:00,34.14,34.17,34.08,34.16,180500.0,20.3155,20.3333,20.2798,20.3274,180500.0
2007-10-11 09:30:00,34.41,34.5,34.3,34.38,131000.0,20.4762,20.5297,20.4107,20.4583,131000.0
2007-10-11 09:40:00,34.38,34.41,34.37,34.38,147600.0,20.4583,20.4762,20.4524,20.4583,147600.0
2007-10-11 09:50:00,34.38,34.39,34.15,34.22,112800.0,20.4583,20.4643,20.3214,20.3631,112800.0
2007-10-11 10:00:00,34.22,34.27,34.13,34.13,84000.0,20.3631,20.3928,20.3095,20.3095,84000.0
2007-10-11 10:10:00,34.13,34.21,34.12,34.19,73700.0,20.3095,20.3571,20.3036,20.3452,73700.0
2007-10-11 10:20:00,34.19,34.33,34.19,34.29,102900.0,20.3452,20.4286,20.3452,20.4047,102900.0
2007-10-11 10:30:00,34.29,34.31,34.22,34.22,57700.0,20.4047,20.4166,20.3631,20.3631,57700.0
2007-10-11 10:40:00,34.22,34.26,34.21,34.22,57400.0,20.3631,20.3869,20.3571,20.3631,57400.0
2007-10-11 10:50:00,34.22,34.22,34.16,34.17,40700.0,20.3631,20.3631,20.3274,20.3333,40700.0
2007-10-11 11:00:00,34.16,34.17,34.12,34.12,38700.0,20.3274,20.3333,20.3036,20.3036,38700.0
2007-10-11 11:10:00,34.13,34.13,34.04,34.05,39500.0,20.3095,20.3095,20.256,20.2619,39500.0
2007-10-11 11:20:00,34.06,34.06,34.01,34.05,44600.0,20.2679,20.2679,20.2381,20.2619,44600.0
2007-10-11 11:30:00,34.05,34.15,34.03,34.15,39000.0,20.2619,20.3214,20.25,20.3214,39000.0
2007-10-11 11:40:00,34.14,34.2,34.14,34.19,39700.0,20.3155,20.3512,20.3155,20.3452,39700.0
2007-10-11 11:50:00,34.19,34.19,34.12,34.12,24300.0,20.3452,20.3452,20.3036,20.3036,24300.0
2007-10-11 12:00:00,34.12,34.16,34.07,34.09,34200.0,20.3036,20.3274,20.2738,20.2857,34200.0
2007-10-11 12:10:00,34.1,34.1,34.06,34.1,26300.0,20.2917,20.2917,20.2679,20.2917,26300.0
2007-10-11 12:20:00,34.1,34.12,34.07,34.12,16200.0,20.2917,20.3036,20.2738,20.3036,16200.0
2007-10-11 12:30:00,34.12,34.16,34.12,34.15,37100.0,20.3036,20.3274,20.3036,20.3214,37100.0
2007-10-11 12:40:00,34.14,34.16,34.13,34.14,54600.0,20.3155,20.3274,20.3095,20.3155,54600.0
2007-10-11 12:50:00,34.15,34.15,34.13,34.15,23800.0,20.3214,20.3214,20.3095,20.3214,23800.0
2007-10-11 13:00:00,34.14,34.15,34.13,34.15,29300.0,20.3155,20.3214,20.3095,20.3214,29300.0
2007-10-11 13:10:00,34.14,34.17,34.1,34.1,67800.0,20.3155,20.3333,20.2917,20.2917,67800.0
2007-10-11 13:20:00,34.1,34.11,34.09,34.11,15200.0,20.2917,20.2976,20.2857,20.2976,15200.0
2007-10-11 13:30:00,34.11,34.15,34.09,34.14,23800.0,20.2976,20.3214,20.2857,20.3155,23800.0
2007-10-11 13:40:00,34.14,34.15,34.12,34.13,32000.0,20.3155,20.3214,20.3036,20.3095,32000.0
2007-10-11 13:50:00,34.14,34.15,34.11,34.13,26200.0,20.3155,20.3214,20.2976,20.3095,26200.0
2007-10-11 14:00:00,34.13,34.14,34.09,34.12,29000.0,20.3095,20.3155,20.2857,20.3036,29000.0
2007-10-11 14:10:00,34.12,34.12,34.05,34.06,43100.0,20.3036,20.3036,20.2619,20.2679,43100.0
2007-10-11 14:20:00,34.05,34.1,34.04,34.05,50800.0,20.2619,20.2917,20.256,20.2619,50800.0
2007-10-11 14:30:00,34.05,34.12,34.03,34.08,114800.0,20.2619,20.3036,20.25,20.2798,114800.0
2007-10-11 14:40:00,34.08,34.11,34.03,34.04,109800.0,20.2798,20.2976,20.25,20.256,109800.0
2007-10-11 14:50:00,34.04,34.05,33.92,33.99,123000.0,20.256,20.2619,20.1846,20.2262,123000.0
2007-10-11 15:00:00,34.01,34.04,33.93,34.0,147900.0,20.2381,20.256,20.1905,20.2322,147900.0
2007-10-11 15:10:00,34.0,34.06,33.93,33.95,124600.0,20.2322,20.2679,20.1905,20.2024,124600.0
2007-10-11 15:20:00,33.94,34.02,33.92,33.96,84000.0,20.1965,20.2441,20.1846,20.2084,84000.0
2007-10-11 15:30:00,33.96,33.96,33.91,33.92,82800.0,20.2084,20.2084,20.1786,20.1846,82800.0
2007-10-11 15:40:00,33.93,33.98,33.92,33.96,81300.0,20.1905,20.2203,20.1846,20.2084,81300.0
2007-10-11 15:50:00,33.95,34.0,33.9,33.95,57500.0,20.2024,20.2322,20.1727,20.2024,57500.0
2007-10-12 09:30:00,33.91,34.14,33.86,34.0,59000.0,20.1786,20.3155,20.1489,20.2322,59000.0
2007-10-12 09:40:00,34.03,34.04,33.96,34.0,22800.0,20.25,20.256,20.2084,20.2322,22800.0
2007-10-12 09:50:00,33.99,34.0,33.91,33.92,34300.0,20.2262,20.2322,20.1786,20.1846,34300.0
2007-10-12 10:00:00,33.93,34.01,33.92,34.01,41900.0,20.1905,20.2381,20.1846,20.2381,41900.0
2007-10-12 10:10:00,34.01,34.01,33.97,33.98,20600.0,20.2381,20.2381,20.2143,20.2203,20600.0
2007-10-12 10:20:00,33.99,34.0,33.97,33.99,10800.0,20.2262,20.2322,20.2143,20.2262,10800.0
2007-10-12 10:30:00,33.99,34.0,33.98,34.0,28000.0,20.2262,20.2322,20.2203,20.2322,28000.0
2007-10-12 10:40:00,34.0,34.01,33.96,33.96,38100.0,20.2322,20.2381,20.2084,20.2084,38100.0
2007-10-12 10:50:00,33.97,34.02,33.97,34.01,47600.0,20.2143,20.2441,20.2143,20.2381,47600.0
2007-10-12 11:00:00,34.01,34.03,33.99,34.02,26900.0,20.2381,20.25,20.2262,20.2441,26900.0
2007-10-12 11:10:00,34.01,34.02,33.99,34.0,22300.0,20.2381,20.2441,20.2262,20.2322,22300.0
2007-10-12 11:20:00,34.01,34.03,33.96,34.02,14200.0,20.2381,20.25,20.2084,20.2441,14200.0
2007-10-12 11:30:00,34.02,34.03,34.01,34.03,19800.0,20.2441,20.25,20.2381,20.25,19800.0
2007-10-12 11:40:00,34.02,34.03,34.01,34.01,12600.0,20.2441,20.25,20.2381,20.2381,12600.0
2007-10-12 11:50:00,34.01,34.01,33.97,33.99,18400.0,20.2381,20.2381,20.2143,20.2262,18400.0
2007-10-12 12:00:00,33.99,34.01,33.98,33.99,41100.0,20.2262,20.2381,20.2203,20.2262,41100.0
2007-10-12 12:10:00,34.0,34.01,33.99,34.0,19800.0,20.2322,20.2381,20.2262,20.2322,19800.0
2007-10-12 12:20:00,33.99,34.01,33.99,34.01,23100.0,20.2262,20.2381,20.2262,20.2381,23100.0
2007-10-12 12:30:00,34.01,34.01,33.91,33.91,41000.0,20.2381,20.2381,20.1786,20.1786,41000.0
2007-10-12 12:40:00,33.91,34.01,33.91,34.01,22300.0,20.1786,20.2381,20.1786,20.2381,22300.0
2007-10-12 12:50:00,34.0,34.02,33.96,33.97,55000.0,20.2322,20.2441,20.2084,20.2143,55000.0
2007-10-12 13:00:00,33.98,34.0,33.97,34.0,6000.0,20.2203,20.2322,20.2143,20.2322,6000.0
2007-10-12 13:10:00,33.99,33.99,33.95,33.99,12400.0,20.2262,20.2262,20.2024,20.2262,12400.0
2007-10-12 13:20:00,33.98,34.0,33.97,33.99,18800.0,20.2203,20.2322,20.2143,20.2262,18800.0
2007-10-12 13:30:00,33.99,34.0,33.98,33.99,18600.0,20.2262,20.2322,20.2203,20.2262,18600.0
2007-10-12 13:40:00,33.99,34.01,33.99,34.0,44500.0,20.2262,20.2381,20.2262,20.2322,44500.0
2007-10-12 13:50:00,34.01,34.01,33.97,33.97,16100.0,20.2381,20.2381,20.2143,20.2143,16100.0
2007-10-12 14:00:00,33.98,34.0,33.97,33.99,98000.0,20.2203,20.2322,20.2143,20.2262,98000.0
2007-10-12 14:10:00,33.99,33.99,33.95,33.97,16700.0,20.2262,20.2262,20.2024,20.2143,16700.0
2007-10-12 14:20:00,33.98,33.98,33.96,33.97,11100.0,20.2203,20.2203,20.2084,20.2143,11100.0
2007-10-12 14:30:00,33.97,34.02,33.96,34.01,78200.0,20.2143,20.2441,20.2084,20.2381,78200.0
2007-10-12 14:40:00,34.01,34.02,33.98,34.0,63200.0,20.2381,20.2441,20.2203,20.2322,63200.0
2007-10-12 14:50:00,34.0,34.02,33.99,33.99,19400.0,20.2322,20.2441,20.2262,20.2262,19400.0
2007-10-12 15:00:00,33.99,34.01,33.96,33.99,46600.0,20.2262,20.2381,20.2084,20.2262,46600.0
2007-10-12 15:10:00,34.0,34.0,33.98,33.99,29500.0,20.2322,20.2322,20.2203,20.2262,29500.0
2007-10-12 15:20:00,33.99,34.02,33.98,33.99,81900.0,20.2262,20.2441,20.2203,20.2262,81900.0
2007-10-12 15:30:00,33.99,34.02,33.98,34.02,54200.0,20.2262,20.2441,20.2203,20.2441,54200.0
2007-10-12 15:40:00,34.02,34.04,33.99,34.0,99800.0,20.2441,20.256,20.2262,20.2322,99800.0
2007-10-12 15:50:00,34.0,34.05,33.99,34.05,119100.0,20.2322,20.2619,20.2262,20.2619,119100.0
2007-10-15 09:30:00,34.27,34.47,34.22,34.25,184000.0,20.3928,20.5119,20.3631,20.3809,184000.0
2007-10-15 09:40:00,34.24,34.25,34.17,34.22,119100.0,20.375,20.3809,20.3333,20.3631,119100.0
2007-10-15 09:50:00,34.2,34.29,34.15,34.19,112800.0,20.3512,20.4047,20.3214,20.3452,112800.0
2007-10-15 10:00:00,34.22,34.22,34.15,34.21,39100.0,20.3631,20.3631,20.3214,20.3571,39100.0
2007-10-15 10:10:00,34.2,34.21,34.2,34.2,135900.0,20.3512,20.3571,20.3512,20.3512,135900.0
2007-10-15 10:20:00,34.2,34.22,34.2,34.2,60500.0,20.3512,20.3631,20.3512,20.3512,60500.0
2007-10-15 10:30:00,34.2,34.23,34.18,34.19,72100.0,20.3512,20.369,20.3393,20.3452,72100.0
2007-10-15 10:40:00,34.19,34.19,34.1,34.1,30900.0,20.3452,20.3452,20.2917,20.2917,30900.0
2007-10-15 10:50:00,34.09,34.2,34.08,34.2,54300.0,20.2857,20.3512,20.2798,20.3512,54300.0
2007-10-15 11:00:00,34.18,34.22,34.16,34.21,113500.0,20.3393,20.3631,20.3274,20.3571,113500.0
2007-10-15 11:10:00,34.21,34.23,34.16,34.18,77700.0,20.3571,20.369,20.3274,20.3393,77700.0
2007-10-15 11:20:00,34.17,34.21,34.13,34.19,52400.0,20.3333,20.3571,20.3095,20.3452,52400.0
2007-10-15 11:30:00,34.18,34.19,34.08,34.15,50600.0,20.3393,20.3452,20.2798,20.3214,50600.0
2007-10-15 11:40:00,34.15,34.15,34.09,34.09,20300.0,20.3214,20.3214,20.2857,20.2857,20300.0
2007-10-15 11:50:00,34.09,34.1,34.05,34.08,32700.0,20.2857,20.2917,20.2619,20.2798,32700.0
2007-10-15 12:00:00,34.06,34.08,34.05,34.07,34700.0,20.2679,20.2798,20.2619,20.2738,34700.0
2007-10-15 12:10:00,34.07,34.1,34.06,34.1,205000.0,20.2738,20.2917,20.2679,20.2917,205000.0
2007-10-15 12:20:00,34.1,34.1,34.08,34.08,41200.0,20.2917,20.2917,20.2798,20.2798,41200.0
2007-10-15 12:30:00,34.08,34.08,34.03,34.06,23000.0,20.2798,20.2798,20.25,20.2679,23000.0
2007-10-15 12:40:00,34.06,34.07,34.03,34.03,53700.0,20.2679,20.2738,20.25,20.25,53700.0
2007-10-15 12:50:00,34.03,34.06,34.01,34.01,19700.0,20.25,20.2679,20.2381,20.2381,19700.0
2007-10-15 13:00:00,34.01,34.02,34.0,34.0,54700.0,20.2381,20.2441,20.2322,20.2322,54700.0
2007-10-15 13:10:00,34.01,34.06,34.0,34.05,60300.0,20.2381,20.2679,20.2322,20.2619,60300.0
2007-10-15 13:20:00,34.05,34.06,34.01,34.02,23000.0,20.2619,20.2679,20.2381,20.2441,23000.0
2007-10-15 13:30:00,34.02,34.03,34.0,34.0,27500.0,20.2441,20.25,20.2322,20.2322,27500.0
2007-10-15 13:40:00,34.0,34.01,33.99,34.0,40600.0,20.2322,20.2381,20.2262,20.2322,40600.0
2007-10-15 13:50:00,34.01,34.02,34.0,34.01,21800.0,20.2381,20.2441,20.2322,20.2381,21800.0
2007-10-15 14:00:00,34.01,34.02,33.94,33.94,63300.0,20.2381,20.2441,20.1965,20.1965,63300.0
2007-10-15 14:10:00,33.95,33.98,33.88,33.94,87000.0,20.2024,20.2203,20.1608,20.1965,87000.0
2007-10-15 14:20:00,33.93,33.94,33.89,33.91,37600.0,20.1905,20.1965,20.1667,20.1786,37600.0
2007-10-15 14:30:00,33.91,33.95,33.88,33.9,53100.0,20.1786,20.2024,20.1608,20.1727,53100.0
2007-10-15 14:40:00,33.9,33.92,33.87,33.88,50900.0,20.1727,20.1846,20.1548,20.1608,50900.0
2007-10-15 14:50:00,33.88,33.89,33.85,33.85,39600.0,20.1608,20.1667,20.1429,20.1429,39600.0
2007-10-15 15:00:00,33.86,33.93,33.85,33.88,45700.0,20.1489,20.1905,20.1429,20.1608,45700.0
2007-10-15 15:10:00,33.88,33.9,33.84,33.89,67900.0,20.1608,20.1727,20.137,20.1667,67900.0
2007-10-15 15:20:00,33.89,33.93,33.84,33.92,64400.0,20.1667,20.1905,20.137,20.1846,64400.0
2007-10-15 15:30:00,33.92,33.96,33.9,33.95,53500.0,20.1846,20.2084,20.1727,20.2024,53500.0
2007-10-15 15:40:00,33.95,34.05,33.89,34.03,161400.0,20.2024,20.2619,20.1667,20.25,161400.0
2007-10-15 15:50:00,34.04,34.05,33.96,34.01,144100.0,20.256,20.2619,20.2084,20.2381,144100.0
2007-10-16 09:30:00,34.0,34.09,33.94,34.07,62700.0,20.2322,20.2857,20.1965,20.2738,62700.0
2007-10-16 09:40:00,34.05,34.12,34.01,34.1,154000.0,20.2619,20.3036,20.2381,20.2917,154000.0
2007-10-16 09:50:00,34.1,34.24,34.09,34.21,306900.0,20.2917,20.375,20.2857,20.3571,306900.0
2007-10-16 10:00:00,34.2,34.3,34.19,34.29,131600.0,20.3512,20.4107,20.3452,20.4047,131600.0
2007-10-16 10:10:00,34.29,34.3,34.17,34.2,55800.0,20.4047,20.4107,20.3333,20.3512,55800.0
2007-10-16 10:20:00,34.19,34.2,34.16,34.2,52900.0,20.3452,20.3512,20.3274,20.3512,52900.0
2007-10-16 10:30:00,34.19,34.27,34.19,34.23,109000.0,20.3452,20.3928,20.3452,20.369,109000.0
2007-10-16 10:40:00,34.24,34.26,34.21,34.26,34800.0,20.375,20.3869,20.3571,20.3869,34800.0
2007-10-16 10:50:00,34.26,34.26,34.23,34.25,59600.0,20.3869,20.3869,20.369,20.3809,59600.0
2007-10-16 11:00:00,34.24,34.27,34.22,34.27,49900.0,20.375,20.3928,20.3631,20.3928,49900.0
2007-10-16 11:10:00,34.27,34.27,34.24,34.24,30100.0,20.3928,20.3928,20.375,20.375,30100.0
2007-10-16 11:20:00,34.24,34.26,34.22,34.26,64500.0,20.375,20.3869,20.3631,20.3869,64500.0
2007-10-16 11:30:00,34.26,34.3,34.25,34.28,107800.0,20.3869,20.4107,20.3809,20.3988,107800.0
2007-10-16 11:40:00,34.28,34.3,34.26,34.27,31400.0,20.3988,20.4107,20.3869,20.3928,31400.0
2007-10-16 11:50:00,34.27,34.28,34.24,34.25,20700.0,20.3928,20.3988,20.375,20.3809,20700.0
2007-10-16 12:00:00,34.25,34.26,34.24,34.25,37800.0,20.3809,20.3869,20.375,20.3809,37800.0
2007-10-16 12:10:00,34.26,34.26,34.23,34.26,76900.0,20.3869,20.3869,20.369,20.3869,76900.0
2007-10-16 12:20:00,34.26,34.33,34.25,34.29,76100.0,20.3869,20.4286,20.3809,20.4047,76100.0
2007-10-16 12:30:00,34.3,34.4,34.3,34.34,41100.0,20.4107,20.4702,20.4107,20.4345,41100.0
2007-10-16 12:40:00,34.34,34.39,34.34,34.38,13700.0,20.4345,20.4643,20.4345,20.4583,13700.0
2007-10-16 12:50:00,34.39,34.39,34.37,34.39,33300.0,20.4643,20.4643,20.4524,20.4643,33300.0
2007-10-16 13:00:00,34.39,34.39,34.28,34.28,35900.0,20.4643,20.4643,20.3988,20.3988,35900.0
2007-10-16 13:10:00,34.28,34.33,34.28,34.33,24000.0,20.3988,20.4286,20.3988,20.4286,24000.0
2007-10-16 13:20:00,34.33,34.34,34.31,34.33,25400.0,20.4286,20.4345,20.4166,20.4286,25400.0
2007-10-16 13:30:00,34.33,34.37,34.3,34.37,61400.0,20.4286,20.4524,20.4107,20.4524,61400.0
2007-10-16 13:40:00,34.36,34.37,34.27,34.27,39800.0,20.4464,20.4524,20.3928,20.3928,39800.0
2007-10-16 13:50:00,34.29,34.3,34.2,34.24,39600.0,20.4047,20.4107,20.3512,20.375,39600.0
2007-10-16 14:00:00,34.25,34.28,34.23,34.25,25400.0,20.3809,20.3988,20.369,20.3809,25400.0
2007-10-16 14:10:00,34.26,34.3,34.23,34.24,27800.0,20.3869,20.4107,20.369,20.375,27800.0
2007-10-16 14:20:00,34.24,34.25,34.21,34.21,24200.0,20.375,20.3809,20.3571,20.3571,24200.0
2007-10-16 14:30:00,34.22,34.22,34.14,34.17,27600.0,20.3631,20.3631,20.3155,20.3333,27600.0
2007-10-16 14:40:00,34.17,34.22,34.16,34.21,17300.0,20.3333,20.3631,20.3274,20.3571,17300.0
2007-10-16 14:50:00,34.21,34.22,34.14,34.17,29800.0,20.3571,20.3631,20.3155,20.3333,29800.0
2007-10-16 15:00:00,34.18,34.22,34.11,34.13,59700.0,20.3393,20.3631,20.2976,20.3095,59700.0
2007-10-16 15:10:00,34.12,34.19,34.12,34.17,86900.0,20.3036,20.3452,20.3036,20.3333,86900.0
2007-10-16 15:20:00,34.18,34.25,34.17,34.24,35400.0,20.3393,20.3809,20.3333,20.375,35400.0
2007-10-16 15:30:00,34.23,34.26,34.18,34.21,83700.0,20.369,20.3869,20.3393,20.3571,83700.0
2007-10-16 15:40:00,34.22,34.22,34.13,34.13,67100.0,20.3631,20.3631,20.3095,20.3095,67100.0
2007-10-16 15:50:00,34.13,34.19,34.13,34.17,91700.0,20.3095,20.3452,20.3095,20.3333,91700.0
2007-10-17 09:30:00,34.3,34.48,34.15,34.26,60900.0,20.4107,20.5178,20.3214,20.3869,60900.0
2007-10-17 09:40:00,34.27,34.31,34.14,34.15,34300.0,20.3928,20.4166,20.3155,20.3214,34300.0
2007-10-17 09:50:00,34.15,34.2,34.06,34.2,32800.0,20.3214,20.3512,20.2679,20.3512,32800.0
2007-10-17 10:00:00,34.18,34.24,34.17,34.23,68400.0,20.3393,20.375,20.3333,20.369,68400.0
2007-10-17 10:10:00,34.22,34.23,34.16,34.18,31400.0,20.3631,20.369,20.3274,20.3393,31400.0
2007-10-17 10:20:00,34.18,34.22,34.15,34.16,22900.0,20.3393,20.3631,20.3214,20.3274,22900.0
2007-10-17 10:30:00,34.16,34.22,34.15,34.15,27000.0,20.3274,20.3631,20.3214,20.3214,27000.0
2007-10-17 10:40:00,34.15,34.16,34.1,34.12,26800.0,20.3214,20.3274,20.2917,20.3036,26800.0
2007-10-17 10:50:00,34.11,34.16,34.1,34.12,13700.0,20.2976,20.3274,20.2917,20.3036,13700.0
2007-10-17 11:00:00,34.12,34.13,34.1,34.1,27900.0,20.3036,20.3095,20.2917,20.2917,27900.0
2007-10-17 11:10:00,34.11,34.13,34.06,34.08,32600.0,20.2976,20.3095,20.2679,20.2798,32600.0
2007-10-17 11:20:00,34.07,34.07,34.01,34.05,43000.0,20.2738,20.2738,20.2381,20.2619,43000.0
2007-10-17 11:30:00,34.04,34.09,34.02,34.06,24900.0,20.256,20.2857,20.2441,20.2679,24900.0
2007-10-17 11:40:00,34.05,34.09,34.04,34.04,18500.0,20.2619,20.2857,20.256,20.256,18500.0
2007-10-17 11:50:00,34.05,34.1,34.05,34.06,20700.0,20.2619,20.2917,20.2619,20.2679,20700.0
2007-10-17 12:00:00,34.06,34.06,34.03,34.06,14300.0,20.2679,20.2679,20.25,20.2679,14300.0
2007-10-17 12:10:00,34.04,34.05,33.97,33.98,32000.0,20.256,20.2619,20.2143,20.2203,32000.0
2007-10-17 12:20:00,33.97,33.98,33.9,33.91,37300.0,20.2143,20.2203,20.1727,20.1786,37300.0
2007-10-17 12:30:00,33.91,33.95,33.9,33.94,28200.0,20.1786,20.2024,20.1727,20.1965,28200.0
2007-10-17 12:40:00,33.93,34.01,33.93,34.01,63200.0,20.1905,20.2381,20.1905,20.2381,63200.0
2007-10-17 12:50:00,34.01,34.01,33.96,33.97,46400.0,20.2381,20.2381,20.2084,20.2143,46400.0
2007-10-17 13:00:00,33.96,33.99,33.89,33.89,27400.0,20.2084,20.2262,20.1667,20.1667,27400.0
2007-10-17 13:10:00,33.88,33.92,33.84,33.89,39000.0,20.1608,20.1846,20.137,20.1667,39000.0
2007-10-17 13:20:00,33.9,33.9,33.85,33.86,26200.0,20.1727,20.1727,20.1429,20.1489,26200.0
2007-10-17 13:30:00,33.86,33.97,33.85,33.91,32500.0,20.1489,20.2143,20.1429,20.1786,32500.0
2007-10-17 13:40:00,33.91,33.93,33.88,33.9,22400.0,20.1786,20.1905,20.1608,20.1727,22400.0
2007-10-17 13:50:00,33.89,33.91,33.81,33.86,33300.0,20.1667,20.1786,20.1191,20.1489,33300.0
2007-10-17 14:00:00,33.84,33.93,33.81,33.93,43600.0,20.137,20.1905,20.1191,20.1905,43600.0
2007-10-17 14:10:00,33.92,33.95,33.84,33.89,31100.0,20.1846,20.2024,20.137,20.1667,31100.0
2007-10-17 14:20:00,33.88,33.92,33.87,33.9,23900.0,20.1608,20.1846,20.1548,20.1727,23900.0
2007-10-17 14:30:00,33.9,33.9,33.85,33.88,24200.0,20.1727,20.1727,20.1429,20.1608,24200.0
2007-10-17 14:40:00,33.89,33.97,33.88,33.88,24000.0,20.1667,20.2143,20.1608,20.1608,24000.0
2007-10-17 14:50:00,33.89,33.92,33.84,33.84,36600.0,20.1667,20.1846,20.137,20.137,36600.0
2007-10-17 15:00:00,33.84,33.91,33.82,33.89,46200.0,20.137,20.1786,20.1251,20.1667,46200.0
2007-10-17 15:10:00,33.88,34.0,33.87,33.98,44400.0,20.1608,20.2322,20.1548,20.2203,44400.0
2007-10-17 15:20:00,33.97,34.36,33.9,34.03,147300.0,20.2143,20.4464,20.1727,20.25,147300.0
2007-10-17 15:30:00,34.03,34.03,33.84,33.87,80600.0,20.25,20.25,20.137,20.1548,80600.0
2007-10-17 15:40:00,33.88,34.07,33.88,33.97,57000.0,20.1608,20.2738,20.1608,20.2143,57000.0
2007-10-17 15:50:00,33.97,34.05,33.93,34.03,122300.0,20.2143,20.2619,20.1905,20.25,122300.0
2007-10-18 09:30:00,34.0,34.28,33.9,34.26,60300.0,20.2322,20.3988,20.1727,20.3869,60300.0
2007-10-18 09:40:00,34.26,34.29,34.07,34.08,49800.0,20.3869,20.4047,20.2738,20.2798,49800.0
2007-10-18 09:50:00,34.08,34.08,33.98,33.99,38100.0,20.2798,20.2798,20.2203,20.2262,38100.0
2007-10-18 10:00:00,33.99,34.0,33.94,33.96,17500.0,20.2262,20.2322,20.1965,20.2084,17500.0
2007-10-18 10:10:00,33.97,34.03,33.93,34.03,72500.0,20.2143,20.25,20.1905,20.25,72500.0
2007-10-18 10:20:00,34.03,34.06,33.98,34.03,35000.0,20.25,20.2679,20.2203,20.25,35000.0
2007-10-18 10:30:00,34.04,34.04,34.01,34.02,20000.0,20.256,20.256,20.2381,20.2441,20000.0
2007-10-18 10:40:00,34.02,34.11,34.01,34.09,28300.0,20.2441,20.2976,20.2381,20.2857,28300.0
2007-10-18 10:50:00,34.09,34.12,34.07,34.07,26600.0,20.2857,20.3036,20.2738,20.2738,26600.0
2007-10-18 11:00:00,34.07,34.08,34.0,34.06,36200.0,20.2738,20.2798,20.2322,20.2679,36200.0
2007-10-18 11:10:00,34.04,34.04,33.95,33.97,27600.0,20.256,20.256,20.2024,20.2143,27600.0
2007-10-18 11:20:00,33.97,33.99,33.9,33.9,29100.0,20.2143,20.2262,20.1727,20.1727,29100.0
2007-10-18 11:30:00,33.9,33.91,33.84,33.9,36200.0,20.1727,20.1786,20.137,20.1727,36200.0
2007-10-18 11:40:00,33.91,33.93,33.85,33.88,17100.0,20.1786,20.1905,20.1429,20.1608,17100.0
2007-10-18 11:50:00,33.88,33.89,33.81,33.82,28600.0,20.1608,20.1667,20.1191,20.1251,28600.0
2007-10-18 12:00:00,33.82,33.82,33.77,33.78,31200.0,20.1251,20.1251,20.0953,20.1013,31200.0
2007-10-18 12:10:00,33.79,33.81,33.76,33.8,23600.0,20.1072,20.1191,20.0894,20.1132,23600.0
2007-10-18 12:20:00,33.8,33.86,33.79,33.86,21200.0,20.1132,20.1489,20.1072,20.1489,21200.0
2007-10-18 12:30:00,33.86,33.9,33.84,33.88,17400.0,20.1489,20.1727,20.137,20.1608,17400.0
2007-10-18 12:40:00,33.88,33.97,33.87,33.96,10500.0,20.1608,20.2143,20.1548,20.2084,10500.0
2007-10-18 12:50:00,33.96,34.0,33.88,33.9,22400.0,20.2084,20.2322,20.1608,20.1727,22400.0
2007-10-18 13:00:00,33.88,33.95,33.88,33.94,12700.0,20.1608,20.2024,20.1608,20.1965,12700.0
2007-10-18 13:10:00,33.95,33.98,33.91,33.97,17800.0,20.2024,20.2203,20.1786,20.2143,17800.0
2007-10-18 13:20:00,33.96,33.96,33.91,33.93,8600.0,20.2084,20.2084,20.1786,20.1905,8600.0
2007-10-18 13:30:00,33.92,34.02,33.92,34.02,21300.0,20.1846,20.2441,20.1846,20.2441,21300.0
2007-10-18 13:40:00,34.02,34.03,33.98,33.98,15200.0,20.2441,20.25,20.2203,20.2203,15200.0
2007-10-18 13:50:00,33.98,34.0,33.97,33.98,20700.0,20.2203,20.2322,20.2143,20.2203,20700.0
2007-10-18 14:00:00,33.99,34.02,33.94,33.96,47500.0,20.2262,20.2441,20.1965,20.2084,47500.0
2007-10-18 14:10:00,33.95,33.99,33.95,33.98,29500.0,20.2024,20.2262,20.2024,20.2203,29500.0
2007-10-18 14:20:00,33.98,33.99,33.96,33.98,13900.0,20.2203,20.2262,20.2084,20.2203,13900.0
2007-10-18 14:30:00,33.96,33.98,33.95,33.98,17800.0,20.2084,20.2203,20.2024,20.2203,17800.0
2007-10-18 14:40:00,33.97,34.02,33.93,33.94,29100.0,20.2143,20.2441,20.1905,20.1965,29100.0
2007-10-18 14:50:00,33.94,33.95,33.91,33.91,25300.0,20.1965,20.2024,20.1786,20.1786,25300.0
2007-10-18 15:00:00,33.92,33.97,33.91,33.92,47100.0,20.1846,20.2143,20.1786,20.1846,47100.0
2007-10-18 15:10:00,33.93,33.97,33.91,33.93,41800.0,20.1905,20.2143,20.1786,20.1905,41800.0
2007-10-18 15:20:00,33.93,33.94,33.86,33.89,42700.0,20.1905,20.1965,20.1489,20.1667,42700.0
2007-10-18 15:30:00,33.89,33.91,33.82,33.9,43500.0,20.1667,20.1786,20.1251,20.1727,43500.0
2007-10-18 15:40:00,33.9,33.93,33.87,33.9,29900.0,20.1727,20.1905,20.1548,20.1727,29900.0
2007-10-18 15:50:00,33.9,33.94,33.88,33.91,53500.0,20.1727,20.1965,20.1608,20.1786,53500.0
2007-10-19 09:30:00,33.77,33.81,33.68,33.72,410700.0,20.0953,20.1191,20.0418,20.0656,410700.0
2007-10-19 09:40:00,33.73,33.76,33.5,33.53,149200.0,20.0715,20.0894,19.9346,19.9525,149200.0
2007-10-19 09:50:00,33.53,33.6,33.49,33.53,68900.0,19.9525,19.9942,19.9287,19.9525,68900.0
2007-10-19 10:00:00,33.53,33.58,33.44,33.45,97500.0,19.9525,19.9823,19.8989,19.9049,97500.0
2007-10-19 10:10:00,33.44,33.46,33.4,33.43,72800.0,19.8989,19.9108,19.8751,19.893,72800.0
2007-10-19 10:20:00,33.44,33.61,33.43,33.61,83100.0,19.8989,20.0001,19.893,20.0001,83100.0
2007-10-19 10:30:00,33.6,33.62,33.47,33.55,92700.0,19.9942,20.0061,19.9168,19.9644,92700.0
2007-10-19 10:40:00,33.54,33.55,33.47,33.5,45400.0,19.9585,19.9644,19.9168,19.9346,45400.0
2007-10-19 10:50:00,33.5,33.5,33.43,33.45,21100.0,19.9346,19.9346,19.893,19.9049,21100.0
2007-10-19 11:00:00,33.46,33.5,33.45,33.47,23200.0,19.9108,19.9346,19.9049,19.9168,23200.0
2007-10-19 11:10:00,33.47,33.48,33.41,33.42,15900.0,19.9168,19.9227,19.8811,19.887,15900.0
2007-10-19 11:20:00,33.41,33.41,33.31,33.33,35900.0,19.8811,19.8811,19.8216,19.8335,35900.0
2007-10-19 11:30:00,33.32,33.41,33.26,33.39,56500.0,19.8275,19.8811,19.7918,19.8692,56500.0
2007-10-19 11:40:00,33.39,33.46,33.36,33.46,39500.0,19.8692,19.9108,19.8513,19.9108,39500.0
2007-10-19 11:50:00,33.45,33.51,33.43,33.51,47800.0,19.9049,19.9406,19.893,19.9406,47800.0
2007-10-19 12:00:00,33.52,33.52,33.45,33.47,37700.0,19.9465,19.9465,19.9049,19.9168,37700.0
2007-10-19 12:10:00,33.47,33.48,33.4,33.47,63600.0,19.9168,19.9227,19.8751,19.9168,63600.0
2007-10-19 12:20:00,33.48,33.5,33.34,33.34,61300.0,19.9227,19.9346,19.8394,19.8394,61300.0
2007-10-19 12:30:00,33.35,33.42,33.33,33.41,35000.0,19.8454,19.887,19.8335,19.8811,35000.0
2007-10-19 12:40:00,33.42,33.44,33.35,33.36,22500.0,19.887,19.8989,19.8454,19.8513,22500.0
2007-10-19 12:50:00,33.36,33.41,33.33,33.38,24000.0,19.8513,19.8811,19.8335,19.8632,24000.0
2007-10-19 13:00:00,33.38,33.44,33.35,33.42,18200.0,19.8632,19.8989,19.8454,19.887,18200.0
2007-10-19 13:10:00,33.41,33.42,33.4,33.41,17400.0,19.8811,19.887,19.8751,19.8811,17400.0
2007-10-19 13:20:00,33.41,33.43,33.34,33.42,26400.0,19.8811,19.893,19.8394,19.887,26400.0
2007-10-19 13:30:00,33.42,33.53,33.37,33.38,59900.0,19.887,19.9525,19.8573,19.8632,59900.0
2007-10-19 13:40:00,33.39,33.5,33.36,33.42,20100.0,19.8692,19.9346,19.8513,19.887,20100.0
2007-10-19 13:50:00,33.41,33.47,33.41,33.41,21600.0,19.8811,19.9168,19.8811,19.8811,21600.0
2007-10-19 14:00:00,33.41,33.48,33.4,33.42,35900.0,19.8811,19.9227,19.8751,19.887,35900.0
2007-10-19 14:10:00,33.43,33.47,33.34,33.41,26200.0,19.893,19.9168,19.8394,19.8811,26200.0
2007-10-19 14:20:00,33.39,33.49,33.32,33.46,45000.0,19.8692,19.9287,19.8275,19.9108,45000.0
2007-10-19 14:30:00,33.46,33.5,33.4,33.45,42700.0,19.9108,19.9346,19.8751,19.9049,42700.0
2007-10-19 14:40:00,33.45,33.46,33.35,33.43,35900.0,19.9049,19.9108,19.8454,19.893,35900.0
2007-10-19 14:50:00,33.43,33.44,33.28,33.33,72700.0,19.893,19.8989,19.8037,19.8335,72700.0
2007-10-19 15:00:00,33.34,33.43,33.34,33.43,48400.0,19.8394,19.893,19.8394,19.893,48400.0
2007-10-19 15:10:00,33.44,33.44,33.31,33.35,46000.0,19.8989,19.8989,19.8216,19.8454,46000.0
2007-10-19 15:20:00,33.34,33.36,33.21,33.21,60400.0,19.8394,19.8513,19.7621,19.7621,60400.0
2007-10-19 15:30:00,33.21,33.29,33.17,33.28,68700.0,19.7621,19.8097,19.7383,19.8037,68700.0
2007-10-19 15:40:00,33.28,33.28,33.18,33.23,154400.0,19.8037,19.8037,19.7442,19.774,154400.0
2007-10-19 15:50:00,33.23,33.23,33.07,33.07,151000.0,19.774,19.774,19.6788,19.6788,151000.0
2007-10-22 09:30:00,32.95,33.0,32.93,32.98,72300.0,19.6074,19.6371,19.5955,19.6252,72300.0
2007-10-22 09:40:00,32.98,33.0,32.93,32.99,43900.0,19.6252,19.6371,19.5955,19.6312,43900.0
2007-10-22 09:50:00,32.99,33.1,32.97,33.03,90500.0,19.6312,19.6966,19.6193,19.655,90500.0
2007-10-22 10:00:00,33.04,33.06,32.99,33.04,43500.0,19.6609,19.6728,19.6312,19.6609,43500.0
2007-10-22 10:10:00,33.04,33.13,32.98,33.0,64700.0,19.6609,19.7145,19.6252,19.6371,64700.0
2007-10-22 10:20:00,33.01,33.04,32.98,33.04,43700.0,19.6431,19.6609,19.6252,19.6609,43700.0
2007-10-22 10:30:00,33.03,33.06,33.03,33.04,20400.0,19.655,19.6728,19.655,19.6609,20400.0
2007-10-22 10:40:00,33.03,33.05,33.0,33.0,37900.0,19.655,19.6669,19.6371,19.6371,37900.0
2007-10-22 10:50:00,33.0,33.01,32.94,32.99,59300.0,19.6371,19.6431,19.6014,19.6312,59300.0
2007-10-22 11:00:00,32.99,33.04,32.97,33.02,41900.0,19.6312,19.6609,19.6193,19.649,41900.0
2007-10-22 11:10:00,33.02,33.03,33.0,33.03,13900.0,19.649,19.655,19.6371,19.655,13900.0
2007-10-22 11:20:00,33.02,33.04,32.93,33.02,75600.0,19.649,19.6609,19.5955,19.649,75600.0
2007-10-22 11:30:00,33.02,33.02,32.99,33.0,63800.0,19.649,19.649,19.6312,19.6371,63800.0
2007-10-22 11:40:00,32.99,33.02,32.99,33.02,18800.0,19.6312,19.649,19.6312,19.649,18800.0
2007-10-22 11:50:00,33.01,33.03,33.01,33.01,29600.0,19.6431,19.655,19.6431,19.6431,29600.0
2007-10-22 12:00:00,33.02,33.02,32.99,33.01,29600.0,19.649,19.649,19.6312,19.6431,29600.0
2007-10-22 12:10:00,33.02,33.02,32.97,32.97,23700.0,19.649,19.649,19.6193,19.6193,23700.0
2007-10-22 12:20:00,32.98,33.01,32.97,33.0,20300.0,19.6252,19.6431,19.6193,19.6371,20300.0
2007-10-22 12:30:00,33.0,33.02,33.0,33.01,120300.0,19.6371,19.649,19.6371,19.6431,120300.0
2007-10-22 12:40:00,33.01,33.02,33.0,33.01,32600.0,19.6431,19.649,19.6371,19.6431,32600.0
2007-10-22 12:50:00,33.02,33.04,33.01,33.04,105400.0,19.649,19.6609,19.6431,19.6609,105400.0
2007-10-22 13:00:00,33.04,33.04,33.02,33.03,68300.0,19.6609,19.6609,19.649,19.655,68300.0
2007-10-22 13:10:00,33.04,33.04,33.01,33.04,30700.0,19.6609,19.6609,19.6431,19.6609,30700.0
2007-10-22 13:20:00,33.03,33.05,33.02,33.04,23800.0,19.655,19.6669,19.649,19.6609,23800.0
2007-10-22 13:30:00,33.04,33.04,33.0,33.04,101500.0,19.6609,19.6609,19.6371,19.6609,101500.0
2007-10-22 13:40:00,33.03,33.04,33.01,33.03,62700.0,19.655,19.6609,19.6431,19.655,62700.0
2007-10-22 13:50:00,33.03,33.03,32.98,32.98,43600.0,19.655,19.655,19.6252,19.6252,43600.0
2007-10-22 14:00:00,32.97,33.02,32.97,33.0,24200.0,19.6193,19.649,19.6193,19.6371,24200.0
2007-10-22 14:10:00,33.0,33.02,32.99,33.02,18900.0,19.6371,19.649,19.6312,19.649,18900.0
2007-10-22 14:20:00,33.01,33.02,32.98,32.99,59700.0,19.6431,19.649,19.6252,19.6312,59700.0
2007-10-22 14:30:00,33.01,33.02,32.96,32.98,35400.0,19.6431,19.649,19.6133,19.6252,35400.0
2007-10-22 14:40:00,32.98,33.03,32.96,33.02,39000.0,19.6252,19.655,19.6133,19.649,39000.0
2007-10-22 14:50:00,33.02,33.02,32.99,33.0,35700.0,19.649,19.649,19.6312,19.6371,35700.0
2007-10-22 15:00:00,33.0,33.02,32.92,32.94,61500.0,19.6371,19.649,19.5895,19.6014,61500.0
2007-10-22 15:10:00,32.95,32.96,32.89,32.9,44100.0,19.6074,19.6133,19.5717,19.5776,44100.0
2007-10-22 15:20:00,32.91,32.96,32.88,32.95,40000.0,19.5836,19.6133,19.5657,19.6074,40000.0
2007-10-22 15:30:00,32.96,33.01,32.96,32.99,72300.0,19.6133,19.6431,19.6133,19.6312,72300.0
2007-10-22 15:40:00,32.99,33.01,32.98,33.0,109300.0,19.6312,19.6431,19.6252,19.6371,109300.0
2007-10-22 15:50:00,33.0,33.06,32.99,33.06,168200.0,19.6371,19.6728,19.6312,19.6728,168200.0
2007-10-23 09:30:00,33.15,33.29,32.95,33.03,49900.0,19.7264,19.8097,19.6074,19.655,49900.0
2007-10-23 09:40:00,33.02,33.04,32.98,32.99,26000.0,19.649,19.6609,19.6252,19.6312,26000.0
2007-10-23 09:50:00,33.0,33.02,32.97,33.01,100600.0,19.6371,19.649,19.6193,19.6431,100600.0
2007-10-23 10:00:00,33.0,33.01,32.93,32.94,70000.0,19.6371,19.6431,19.5955,19.6014,70000.0
2007-10-23 10:10:00,32.93,33.0,32.93,32.97,53800.0,19.5955,19.6371,19.5955,19.6193,53800.0
2007-10-23 10:20:00,32.99,33.01,32.93,33.01,31400.0,19.6312,19.6431,19.5955,19.6431,31400.0
2007-10-23 10:30:00,33.0,33.07,32.99,33.03,36100.0,19.6371,19.6788,19.6312,19.655,36100.0
2007-10-23 10:40:00,33.03,33.07,33.02,33.05,341300.0,19.655,19.6788,19.649,19.6669,341300.0
2007-10-23 10:50:00,33.05,33.07,33.02,33.04,44400.0,19.6669,19.6788,19.649,19.6609,44400.0
2007-10-23 11:00:00,33.02,33.05,32.97,32.99,60900.0,19.649,19.6669,19.6193,19.6312,60900.0
2007-10-23 11:10:00,33.0,33.03,32.9,32.9,41800.0,19.6371,19.655,19.5776,19.5776,41800.0
2007-10-23 11:20:00,32.91,32.96,32.91,32.96,39400.0,19.5836,19.6133,19.5836,19.6133,39400.0
2007-10-23 11:30:00,32.95,33.0,32.93,32.99,26400.0,19.6074,19.6371,19.5955,19.6312,26400.0
2007-10-23 11:40:00,32.99,33.0,32.97,32.98,37700.0,19.6312,19.6371,19.6193,19.6252,37700.0
2007-10-23 11:50:00,32.98,33.0,32.94,32.96,38700.0,19.6252,19.6371,19.6014,19.6133,38700.0
2007-10-23 12:00:00,32.96,33.0,32.95,32.96,60800.0,19.6133,19.6371,19.6074,19.6133,60800.0
2007-10-23 12:10:00,32.97,32.99,32.95,32.99,35600.0,19.6193,19.6312,19.6074,19.6312,35600.0
2007-10-23 12:20:00,32.99,33.0,32.96,32.96,49600.0,19.6312,19.6371,19.6133,19.6133,49600.0
2007-10-23 12:30:00,32.96,32.97,32.91,32.95,25600.0,19.6133,19.6193,19.5836,19.6074,25600.0
2007-10-23 12:40:00,32.94,32.97,32.92,32.94,31700.0,19.6014,19.6193,19.5895,19.6014,31700.0
2007-10-23 12:50:00,32.94,32.96,32.91,32.92,37900.0,19.6014,19.6133,19.5836,19.5895,37900.0
2007-10-23 13:00:00,32.91,32.95,32.88,32.95,13800.0,19.5836,19.6074,19.5657,19.6074,13800.0
2007-10-23 13:10:00,32.94,32.98,32.93,32.94,66800.0,19.6014,19.6252,19.5955,19.6014,66800.0
2007-10-23 13:20:00,32.94,32.95,32.92,32.92,12000.0,19.6014,19.6074,19.5895,19.5895,12000.0
2007-10-23 13:30:00,32.92,32.94,32.88,32.9,20000.0,19.5895,19.6014,19.5657,19.5776,20000.0
2007-10-23 13:40:00,32.92,32.93,32.88,32.88,22600.0,19.5895,19.5955,19.5657,19.5657,22600.0
2007-10-23 13:50:00,32.89,32.95,32.88,32.95,27700.0,19.5717,19.6074,19.5657,19.6074,27700.0
2007-10-23 14:00:00,32.95,32.99,32.93,32.98,58500.0,19.6074,19.6312,19.5955,19.6252,58500.0
2007-10-23 14:10:00,32.98,33.0,32.95,32.96,39500.0,19.6252,19.6371,19.6074,19.6133,39500.0
2007-10-23 14:20:00,32.97,32.99,32.93,32.94,50300.0,19.6193,19.6312,19.5955,19.6014,50300.0
2007-10-23 14:30:00,32.93,32.96,32.93,32.95,38100.0,19.5955,19.6133,19.5955,19.6074,38100.0
2007-10-23 14:40:00,32.96,32.98,32.89,32.92,41300.0,19.6133,19.6252,19.5717,19.5895,41300.0
2007-10-23 14:50:00,32.91,32.93,32.88,32.88,40400.0,19.5836,19.5955,19.5657,19.5657,40400.0
2007-10-23 15:00:00,32.88,32.92,32.87,32.9,42300.0,19.5657,19.5895,19.5598,19.5776,42300.0
2007-10-23 15:10:00,32.89,32.91,32.83,32.84,40300.0,19.5717,19.5836,19.536,19.5419,40300.0
2007-10-23 15:20:00,32.83,32.94,32.83,32.94,43800.0,19.536,19.6014,19.536,19.6014,43800.0
2007-10-23 15:30:00,32.93,32.98,32.91,32.94,55300.0,19.5955,19.6252,19.5836,19.6014,55300.0
2007-10-23 15:40:00,32.95,33.03,32.94,32.98,57500.0,19.6074,19.655,19.6014,19.6252,57500.0
2007-10-23 15:50:00,32.98,33.04,32.98,33.04,98700.0,19.6252,19.6609,19.6252,19.6609,98700.0
2007-10-24 09:30:00,32.94,33.05,32.86,32.97,46600.0,19.6014,19.6669,19.5538,19.6193,46600.0
2007-10-24 09:40:00,32.97,33.03,32.95,32.99,47400.0,19.6193,19.655,19.6074,19.6312,47400.0
2007-10-24 09:50:00,32.99,33.0,32.98,33.0,32600.0,19.6312,19.6371,19.6252,19.6371,32600.0
2007-10-24 10:00:00,33.0,33.0,32.91,32.92,38800.0,19.6371,19.6371,19.5836,19.5895,38800.0
2007-10-24 10:10:00,32.91,32.99,32.87,32.96,47500.0,19.5836,19.6312,19.5598,19.6133,47500.0
2007-10-24 10:20:00,32.95,33.02,32.95,32.97,57700.0,19.6074,19.649,19.6074,19.6193,57700.0
2007-10-24 10:30:00,32.96,32.97,32.83,32.86,56100.0,19.6133,19.6193,19.536,19.5538,56100.0
2007-10-24 10:40:00,32.85,32.98,32.85,32.92,88200.0,19.5479,19.6252,19.5479,19.5895,88200.0
2007-10-24 10:50:00,32.91,32.92,32.83,32.86,17600.0,19.5836,19.5895,19.536,19.5538,17600.0
2007-10-24 11:00:00,32.85,32.9,32.84,32.86,23600.0,19.5479,19.5776,19.5419,19.5538,23600.0
2007-10-24 11:10:00,32.85,32.87,32.72,32.73,32700.0,19.5479,19.5598,19.4705,19.4764,32700.0
2007-10-24 11:20:00,32.75,32.86,32.75,32.83,56300.0,19.4883,19.5538,19.4883,19.536,56300.0
2007-10-24 11:30:00,32.84,32.93,32.81,32.89,36200.0,19.5419,19.5955,19.5241,19.5717,36200.0
2007-10-24 11:40:00,32.91,32.91,32.83,32.86,118300.0,19.5836,19.5836,19.536,19.5538,118300.0
2007-10-24 11:50:00,32.86,32.88,32.74,32.8,60300.0,19.5538,19.5657,19.4824,19.5181,60300.0
2007-10-24 12:00:00,32.79,32.8,32.75,32.78,45900.0,19.5122,19.5181,19.4883,19.5062,45900.0
2007-10-24 12:10:00,32.78,32.8,32.75,32.76,43400.0,19.5062,19.5181,19.4883,19.4943,43400.0
2007-10-24 12:20:00,32.75,32.83,32.73,32.83,27300.0,19.4883,19.536,19.4764,19.536,27300.0
2007-10-24 12:30:00,32.82,32.84,32.73,32.73,28300.0,19.53,19.5419,19.4764,19.4764,28300.0
2007-10-24 12:40:00,32.74,32.79,32.73,32.77,20400.0,19.4824,19.5122,19.4764,19.5003,20400.0
2007-10-24 12:50:00,32.78,32.79,32.7,32.74,25400.0,19.5062,19.5122,19.4586,19.4824,25400.0
2007-10-24 13:00:00,32.76,32.78,32.7,32.76,18700.0,19.4943,19.5062,19.4586,19.4943,18700.0
2007-10-24 13:10:00,32.77,32.79,32.71,32.73,17100.0,19.5003,19.5122,19.4645,19.4764,17100.0
2007-10-24 13:20:00,32.73,32.79,32.7,32.79,28000.0,19.4764,19.5122,19.4586,19.5122,28000.0
2007-10-24 13:30:00,32.78,32.79,32.72,32.74,21600.0,19.5062,19.5122,19.4705,19.4824,21600.0
2007-10-24 13:40:00,32.72,32.77,32.68,32.77,32700.0,19.4705,19.5003,19.4467,19.5003,32700.0
2007-10-24 13:50:00,32.76,32.79,32.71,32.75,16500.0,19.4943,19.5122,19.4645,19.4883,16500.0
2007-10-24 14:00:00,32.76,32.78,32.66,32.71,41000.0,19.4943,19.5062,19.4348,19.4645,41000.0
2007-10-24 14:10:00,32.72,32.72,32.64,32.69,23300.0,19.4705,19.4705,19.4229,19.4526,23300.0
2007-10-24 14:20:00,32.7,32.86,32.7,32.85,56400.0,19.4586,19.5538,19.4586,19.5479,56400.0
2007-10-24 14:30:00,32.84,32.97,32.8,32.87,81700.0,19.5419,19.6193,19.5181,19.5598,81700.0
2007-10-24 14:40:00,32.86,32.88,32.82,32.85,35800.0,19.5538,19.5657,19.53,19.5479,35800.0
2007-10-24 14:50:00,32.85,32.92,32.84,32.88,79500.0,19.5479,19.5895,19.5419,19.5657,79500.0
2007-10-24 15:00:00,32.87,32.9,32.82,32.86,133200.0,19.5598,19.5776,19.53,19.5538,133200.0
2007-10-24 15:10:00,32.86,32.95,32.86,32.89,104200.0,19.5538,19.6074,19.5538,19.5717,104200.0
2007-10-24 15:20:00,32.88,33.0,32.86,33.0,80400.0,19.5657,19.6371,19.5538,19.6371,80400.0
2007-10-24 15:30:00,33.0,33.0,32.84,32.86,66700.0,19.6371,19.6371,19.5419,19.5538,66700.0
2007-10-24 15:40:00,32.85,32.89,32.81,32.84,79900.0,19.5479,19.5717,19.5241,19.5419,79900.0
2007-10-24 15:50:00,32.84,33.01,32.81,33.0,94000.0,19.5419,19.6431,19.5241,19.6371,94000.0
2007-10-25 09:30:00,33.03,33.04,32.88,32.93,84200.0,19.655,19.6609,19.5657,19.5955,84200.0
2007-10-25 09:40:00,32.88,33.08,32.88,33.08,84700.0,19.5657,19.6847,19.5657,19.6847,84700.0
2007-10-25 09:50:00,33.05,33.12,33.01,33.1,589700.0,19.6669,19.7085,19.6431,19.6966,589700.0
2007-10-25 10:00:00,33.09,33.12,33.03,33.05,152500.0,19.6907,19.7085,19.655,19.6669,152500.0
2007-10-25 10:10:00,33.05,33.09,33.03,33.08,83300.0,19.6669,19.6907,19.655,19.6847,83300.0
2007-10-25 10:20:00,33.09,33.09,33.01,33.05,29900.0,19.6907,19.6907,19.6431,19.6669,29900.0
2007-10-25 10:30:00,33.05,33.05,32.99,33.01,35500.0,19.6669,19.6669,19.6312,19.6431,35500.0
2007-10-25 10:40:00,33.0,33.01,32.93,32.94,44000.0,19.6371,19.6431,19.5955,19.6014,44000.0
2007-10-25 10:50:00,32.95,32.97,32.87,32.88,49200.0,19.6074,19.6193,19.5598,19.5657,49200.0
2007-10-25 11:00:00,32.87,32.9,32.85,32.89,43700.0,19.5598,19.5776,19.5479,19.5717,43700.0
2007-10-25 11:10:00,32.9,32.9,32.8,32.84,121600.0,19.5776,19.5776,19.5181,19.5419,121600.0
2007-10-25 11:20:00,32.85,32.89,32.81,32.88,221200.0,19.5479,19.5717,19.5241,19.5657,221200.0
2007-10-25 11:30:00,32.87,32.99,32.87,32.97,33800.0,19.5598,19.6312,19.5598,19.6193,33800.0
2007-10-25 11:40:00,32.97,33.0,32.95,32.96,29800.0,19.6193,19.6371,19.6074,19.6133,29800.0
2007-10-25 11:50:00,32.97,32.97,32.88,32.89,27600.0,19.6193,19.6193,19.5657,19.5717,27600.0
2007-10-25 12:00:00,32.89,32.9,32.85,32.87,38100.0,19.5717,19.5776,19.5479,19.5598,38100.0
2007-10-25 12:10:00,32.87,32.9,32.8,32.86,89000.0,19.5598,19.5776,19.5181,19.5538,89000.0
2007-10-25 12:20:00,32.86,32.9,32.82,32.89,76200.0,19.5538,19.5776,19.53,19.5717,76200.0
2007-10-25 12:30:00,32.88,32.89,32.81,32.83,21700.0,19.5657,19.5717,19.5241,19.536,21700.0
2007-10-25 12:40:00,32.83,32.87,32.83,32.84,68100.0,19.536,19.5598,19.536,19.5419,68100.0
2007-10-25 12:50:00,32.85,32.94,32.84,32.9,21400.0,19.5479,19.6014,19.5419,19.5776,21400.0
2007-10-25 13:00:00,32.92,32.96,32.83,32.84,22700.0,19.5895,19.6133,19.536,19.5419,22700.0
2007-10-25 13:10:00,32.83,32.87,32.79,32.79,19800.0,19.536,19.5598,19.5122,19.5122,19800.0
2007-10-25 13:20:00,32.79,32.81,32.67,32.71,53900.0,19.5122,19.5241,19.4407,19.4645,53900.0
2007-10-25 13:30:00,32.71,32.74,32.67,32.71,243700.0,19.4645,19.4824,19.4407,19.4645,243700.0
2007-10-25 13:40:00,32.7,32.83,32.7,32.83,26800.0,19.4586,19.536,19.4586,19.536,26800.0
2007-10-25 13:50:00,32.81,32.84,32.74,32.75,35000.0,19.5241,19.5419,19.4824,19.4883,35000.0
2007-10-25 14:00:00,32.74,32.75,32.63,32.68,38600.0,19.4824,19.4883,19.4169,19.4467,38600.0
2007-10-25 14:10:00,32.7,32.77,32.69,32.75,15400.0,19.4586,19.5003,19.4526,19.4883,15400.0
2007-10-25 14:20:00,32.75,32.86,32.75,32.84,24100.0,19.4883,19.5538,19.4883,19.5419,24100.0
2007-10-25 14:30:00,32.84,32.86,32.73,32.77,58700.0,19.5419,19.5538,19.4764,19.5003,58700.0
2007-10-25 14:40:00,32.77,32.78,32.67,32.69,47900.0,19.5003,19.5062,19.4407,19.4526,47900.0
2007-10-25 14:50:00,32.69,32.83,32.69,32.81,78000.0,19.4526,19.536,19.4526,19.5241,78000.0
2007-10-25 15:00:00,32.81,32.82,32.73,32.78,69900.0,19.5241,19.53,19.4764,19.5062,69900.0
2007-10-25 15:10:00,32.77,32.82,32.77,32.81,33300.0,19.5003,19.53,19.5003,19.5241,33300.0
2007-10-25 15:20:00,32.82,32.86,32.8,32.8,52100.0,19.53,19.5538,19.5181,19.5181,52100.0
2007-10-25 15:30:00,32.81,32.84,32.74,32.76,64200.0,19.5241,19.5419,19.4824,19.4943,64200.0
2007-10-25 15:40:00,32.77,32.84,32.76,32.82,154200.0,19.5003,19.5419,19.4943,19.53,154200.0
2007-10-25 15:50:00,32.82,32.84,32.76,32.8,202900.0,19.53,19.5419,19.4943,19.5181,202900.0
2007-10-26 09:30:00,32.94,33.11,32.69,32.69,82600.0,19.6014,19.7026,19.4526,19.4526,82600.0
2007-10-26 09:40:00,32.69,32.76,32.67,32.7,40400.0,19.4526,19.4943,19.4407,19.4586,40400.0
2007-10-26 09:50:00,32.7,32.95,32.69,32.95,42000.0,19.4586,19.6074,19.4526,19.6074,42000.0
2007-10-26 10:00:00,32.94,32.94,32.8,32.85,68000.0,19.6014,19.6014,19.5181,19.5479,68000.0
2007-10-26 10:10:00,32.85,33.01,32.84,33.01,77700.0,19.5479,19.6431,19.5419,19.6431,77700.0
2007-10-26 10:20:00,33.0,33.03,32.9,32.9,51400.0,19.6371,19.655,19.5776,19.5776,51400.0
2007-10-26 10:30:00,32.88,32.89,32.82,32.83,33800.0,19.5657,19.5717,19.53,19.536,33800.0
2007-10-26 10:40:00,32.83,32.84,32.76,32.78,65800.0,19.536,19.5419,19.4943,19.5062,65800.0
2007-10-26 10:50:00,32.79,32.92,32.78,32.86,38800.0,19.5122,19.5895,19.5062,19.5538,38800.0
2007-10-26 11:00:00,32.88,32.92,32.83,32.89,79200.0,19.5657,19.5895,19.536,19.5717,79200.0
2007-10-26 11:10:00,32.89,32.91,32.87,32.88,28800.0,19.5717,19.5836,19.5598,19.5657,28800.0
2007-10-26 11:20:00,32.87,32.87,32.74,32.79,80000.0,19.5598,19.5598,19.4824,19.5122,80000.0
2007-10-26 11:30:00,32.79,32.8,32.78,32.8,30300.0,19.5122,19.5181,19.5062,19.5181,30300.0
2007-10-26 11:40:00,32.8,32.8,32.73,32.73,29100.0,19.5181,19.5181,19.4764,19.4764,29100.0
2007-10-26 11:50:00,32.74,32.79,32.72,32.76,28200.0,19.4824,19.5122,19.4705,19.4943,28200.0
2007-10-26 12:00:00,32.76,32.77,32.73,32.77,19800.0,19.4943,19.5003,19.4764,19.5003,19800.0
2007-10-26 12:10:00,32.78,32.85,32.78,32.83,27200.0,19.5062,19.5479,19.5062,19.536,27200.0
2007-10-26 12:20:00,32.83,32.89,32.83,32.88,62500.0,19.536,19.5717,19.536,19.5657,62500.0
2007-10-26 12:30:00,32.87,32.87,32.86,32.86,24500.0,19.5598,19.5598,19.5538,19.5538,24500.0
2007-10-26 12:40:00,32.87,32.88,32.84,32.86,39600.0,19.5598,19.5657,19.5419,19.5538,39600.0
2007-10-26 12:50:00,32.85,32.89,32.85,32.88,40700.0,19.5479,19.5717,19.5479,19.5657,40700.0
2007-10-26 13:00:00,32.88,32.88,32.78,32.79,64400.0,19.5657,19.5657,19.5062,19.5122,64400.0
2007-10-26 13:10:00,32.8,32.85,32.78,32.83,79200.0,19.5181,19.5479,19.5062,19.536,79200.0
2007-10-26 13:20:00,32.83,32.84,32.79,32.82,67700.0,19.536,19.5419,19.5122,19.53,67700.0
2007-10-26 13:30:00,32.82,32.88,32.79,32.82,41200.0,19.53,19.5657,19.5122,19.53,41200.0
2007-10-26 13:40:00,32.83,32.88,32.83,32.87,22300.0,19.536,19.5657,19.536,19.5598,22300.0
2007-10-26 13:50:00,32.87,32.88,32.87,32.88,18200.0,19.5598,19.5657,19.5598,19.5657,18200.0
2007-10-26 14:00:00,32.88,32.97,32.87,32.93,30300.0,19.5657,19.6193,19.5598,19.5955,30300.0
2007-10-26 14:10:00,32.93,32.95,32.89,32.89,44600.0,19.5955,19.6074,19.5717,19.5717,44600.0
2007-10-26 14:20:00,32.89,32.91,32.84,32.84,31200.0,19.5717,19.5836,19.5419,19.5419,31200.0
2007-10-26 14:30:00,32.84,32.86,32.81,32.84,30400.0,19.5419,19.5538,19.5241,19.5419,30400.0
2007-10-26 14:40:00,32.83,32.86,32.8,32.8,33000.0,19.536,19.5538,19.5181,19.5181,33000.0
2007-10-26 14:50:00,32.8,32.88,32.8,32.85,23500.0,19.5181,19.5657,19.5181,19.5479,23500.0
2007-10-26 15:00:00,32.86,32.88,32.85,32.86,28300.0,19.5538,19.5657,19.5479,19.5538,28300.0
2007-10-26 15:10:00,32.86,32.87,32.8,32.81,41200.0,19.5538,19.5598,19.5181,19.5241,41200.0
2007-10-26 15:20:00,32.81,32.83,32.79,32.83,42900.0,19.5241,19.536,19.5122,19.536,42900.0
2007-10-26 15:30:00,32.84,32.88,32.79,32.8,160000.0,19.5419,19.5657,19.5122,19.5181,160000.0
2007-10-26 15:40:00,32.79,32.89,32.79,32.85,78700.0,19.5122,19.5717,19.5122,19.5479,78700.0
2007-10-26 15:50:00,32.85,32.89,32.8,32.89,134100.0,19.5479,19.5717,19.5181,19.5717,134100.0
2007-10-29 09:30:00,33.12,33.12,32.96,33.02,138200.0,19.7085,19.7085,19.6133,19.649,138200.0
2007-10-29 09:40:00,33.03,33.1,32.92,33.09,170300.0,19.655,19.6966,19.5895,19.6907,170300.0
2007-10-29 09:50:00,33.1,33.15,33.06,33.08,43100.0,19.6966,19.7264,19.6728,19.6847,43100.0
2007-10-29 10:00:00,33.09,33.18,32.99,33.0,99300.0,19.6907,19.7442,19.6312,19.6371,99300.0
2007-10-29 10:10:00,33.0,33.0,32.81,32.84,81200.0,19.6371,19.6371,19.5241,19.5419,81200.0
2007-10-29 10:20:00,32.83,32.88,32.75,32.85,58000.0,19.536,19.5657,19.4883,19.5479,58000.0
2007-10-29 10:30:00,32.85,32.87,32.81,32.82,193000.0,19.5479,19.5598,19.5241,19.53,193000.0
2007-10-29 10:40:00,32.82,32.82,32.78,32.81,44400.0,19.53,19.53,19.5062,19.5241,44400.0
2007-10-29 10:50:00,32.81,32.81,32.74,32.78,60300.0,19.5241,19.5241,19.4824,19.5062,60300.0
2007-10-29 11:00:00,32.77,32.79,32.72,32.76,81000.0,19.5003,19.5122,19.4705,19.4943,81000.0
2007-10-29 11:10:00,32.76,32.83,32.73,32.79,179600.0,19.4943,19.536,19.4764,19.5122,179600.0
2007-10-29 11:20:00,32.79,32.86,32.79,32.82,72700.0,19.5122,19.5538,19.5122,19.53,72700.0
2007-10-29 11:30:00,32.82,32.87,32.82,32.87,52300.0,19.53,19.5598,19.53,19.5598,52300.0
2007-10-29 11:40:00,32.86,32.92,32.86,32.86,39200.0,19.5538,19.5895,19.5538,19.5538,39200.0
2007-10-29 11:50:00,32.87,32.87,32.79,32.8,44100.0,19.5598,19.5598,19.5122,19.5181,44100.0
2007-10-29 12:00:00,32.79,32.85,32.79,32.83,30700.0,19.5122,19.5479,19.5122,19.536,30700.0
2007-10-29 12:10:00,32.84,32.86,32.83,32.85,39300.0,19.5419,19.5538,19.536,19.5479,39300.0
2007-10-29 12:20:00,32.84,32.87,32.83,32.85,48300.0,19.5419,19.5598,19.536,19.5479,48300.0
2007-10-29 12:30:00,32.85,32.86,32.81,32.81,44600.0,19.5479,19.5538,19.5241,19.5241,44600.0
2007-10-29 12:40:00,32.82,32.87,32.82,32.85,48000.0,19.53,19.5598,19.53,19.5479,48000.0
2007-10-29 12:50:00,32.85,32.89,32.84,32.88,183900.0,19.5479,19.5717,19.5419,19.5657,183900.0
2007-10-29 13:00:00,32.88,32.91,32.85,32.91,165800.0,19.5657,19.5836,19.5479,19.5836,165800.0
2007-10-29 13:10:00,32.92,32.98,32.92,32.95,35300.0,19.5895,19.6252,19.5895,19.6074,35300.0
2007-10-29 13:20:00,32.95,32.99,32.95,32.98,27800.0,19.6074,19.6312,19.6074,19.6252,27800.0
2007-10-29 13:30:00,32.97,32.98,32.93,32.93,41500.0,19.6193,19.6252,19.5955,19.5955,41500.0
2007-10-29 13:40:00,32.93,32.93,32.9,32.9,18200.0,19.5955,19.5955,19.5776,19.5776,18200.0
2007-10-29 13:50:00,32.91,32.93,32.9,32.93,43500.0,19.5836,19.5955,19.5776,19.5955,43500.0
2007-10-29 14:00:00,32.92,32.96,32.9,32.91,47600.0,19.5895,19.6133,19.5776,19.5836,47600.0
2007-10-29 14:10:00,32.9,32.95,32.84,32.93,60600.0,19.5776,19.6074,19.5419,19.5955,60600.0
2007-10-29 14:20:00,32.93,32.95,32.92,32.92,51800.0,19.5955,19.6074,19.5895,19.5895,51800.0
2007-10-29 14:30:00,32.93,32.93,32.87,32.91,40600.0,19.5955,19.5955,19.5598,19.5836,40600.0
2007-10-29 14:40:00,32.92,32.96,32.9,32.96,51000.0,19.5895,19.6133,19.5776,19.6133,51000.0
2007-10-29 14:50:00,32.95,33.04,32.95,33.02,49000.0,19.6074,19.6609,19.6074,19.649,49000.0
2007-10-29 15:00:00,33.01,33.04,32.97,33.0,58900.0,19.6431,19.6609,19.6193,19.6371,58900.0
2007-10-29 15:10:00,32.98,33.03,32.98,33.01,51000.0,19.6252,19.655,19.6252,19.6431,51000.0
2007-10-29 15:20:00,33.0,33.04,33.0,33.03,43800.0,19.6371,19.6609,19.6371,19.655,43800.0
2007-10-29 15:30:00,33.04,33.13,33.03,33.12,70900.0,19.6609,19.7145,19.655,19.7085,70900.0
2007-10-29 15:40:00,33.12,33.14,33.05,33.1,143100.0,19.7085,19.7204,19.6669,19.6966,143100.0
2007-10-29 15:50:00,33.1,33.13,33.07,33.1,169300.0,19.6966,19.7145,19.6788,19.6966,169300.0
2007-10-30 09:30:00,33.01,33.23,32.93,33.23,66700.0,19.6431,19.774,19.5955,19.774,66700.0
2007-10-30 09:40:00,33.23,33.3,33.15,33.28,90400.0,19.774,19.8156,19.7264,19.8037,90400.0
2007-10-30 09:50:00,33.29,33.38,33.28,33.38,44900.0,19.8097,19.8632,19.8037,19.8632,44900.0
2007-10-30 10:00:00,33.38,33.5,33.36,33.46,84400.0,19.8632,19.9346,19.8513,19.9108,84400.0
2007-10-30 10:10:00,33.46,33.53,33.46,33.53,79400.0,19.9108,19.9525,19.9108,19.9525,79400.0
2007-10-30 10:20:00,33.53,33.6,33.49,33.51,90200.0,19.9525,19.9942,19.9287,19.9406,90200.0
2007-10-30 10:30:00,33.51,33.58,33.5,33.55,67800.0,19.9406,19.9823,19.9346,19.9644,67800.0
2007-10-30 10:40:00,33.55,33.62,33.53,33.59,117000.0,19.9644,20.0061,19.9525,19.9882,117000.0
2007-10-30 10:50:00,33.59,33.62,33.55,33.57,37000.0,19.9882,20.0061,19.9644,19.9763,37000.0
2007-10-30 11:00:00,33.57,33.6,33.55,33.6,44100.0,19.9763,19.9942,19.9644,19.9942,44100.0
2007-10-30 11:10:00,33.6,33.7,33.59,33.66,50900.0,19.9942,20.0537,19.9882,20.0299,50900.0
2007-10-30 11:20:00,33.66,33.71,33.66,33.68,37300.0,20.0299,20.0596,20.0299,20.0418,37300.0
2007-10-30 11:30:00,33.67,33.74,33.67,33.73,34800.0,20.0358,20.0775,20.0358,20.0715,34800.0
2007-10-30 11:40:00,33.73,33.74,33.72,33.73,19900.0,20.0715,20.0775,20.0656,20.0715,19900.0
2007-10-30 11:50:00,33.73,33.86,33.72,33.86,108300.0,20.0715,20.1489,20.0656,20.1489,108300.0
2007-10-30 12:00:00,33.85,33.86,33.82,33.84,20800.0,20.1429,20.1489,20.1251,20.137,20800.0
2007-10-30 12:10:00,33.85,33.87,33.8,33.86,65200.0,20.1429,20.1548,20.1132,20.1489,65200.0
2007-10-30 12:20:00,33.86,33.87,33.83,33.84,18700.0,20.1489,20.1548,20.131,20.137,18700.0
2007-10-30 12:30:00,33.83,33.85,33.8,33.81,38800.0,20.131,20.1429,20.1132,20.1191,38800.0
2007-10-30 12:40:00,33.81,33.82,33.72,33.74,43500.0,20.1191,20.1251,20.0656,20.0775,43500.0
2007-10-30 12:50:00,33.75,33.82,33.73,33.79,25500.0,20.0834,20.1251,20.0715,20.1072,25500.0
2007-10-30 13:00:00,33.8,33.83,33.78,33.82,21700.0,20.1132,20.131,20.1013,20.1251,21700.0
2007-10-30 13:10:00,33.83,33.88,33.8,33.87,37300.0,20.131,20.1608,20.1132,20.1548,37300.0
2007-10-30 13:20:00,33.87,33.87,33.81,33.83,10400.0,20.1548,20.1548,20.1191,20.131,10400.0
2007-10-30 13:30:00,33.83,33.84,33.75,33.79,43000.0,20.131,20.137,20.0834,20.1072,43000.0
2007-10-30 13:40:00,33.79,33.81,33.78,33.78,22700.0,20.1072,20.1191,20.1013,20.1013,22700.0
2007-10-30 13:50:00,33.79,33.81,33.77,33.8,27400.0,20.1072,20.1191,20.0953,20.1132,27400.0
2007-10-30 14:00:00,33.79,33.8,33.74,33.75,43000.0,20.1072,20.1132,20.0775,20.0834,43000.0
2007-10-30 14:10:00,33.74,33.77,33.74,33.75,38900.0,20.0775,20.0953,20.0775,20.0834,38900.0
2007-10-30 14:20:00,33.74,33.8,33.73,33.79,48400.0,20.0775,20.1132,20.0715,20.1072,48400.0
2007-10-30 14:30:00,33.8,33.94,33.8,33.93,58700.0,20.1132,20.1965,20.1132,20.1905,58700.0
2007-10-30 14:40:00,33.92,33.98,33.92,33.98,44200.0,20.1846,20.2203,20.1846,20.2203,44200.0
2007-10-30 14:50:00,33.98,33.99,33.95,33.96,40600.0,20.2203,20.2262,20.2024,20.2084,40600.0
2007-10-30 15:00:00,33.96,33.99,33.92,33.93,62200.0,20.2084,20.2262,20.1846,20.1905,62200.0
2007-10-30 15:10:00,33.94,33.96,33.92,33.95,65100.0,20.1965,20.2084,20.1846,20.2024,65100.0
2007-10-30 15:20:00,33.95,33.95,33.84,33.87,88200.0,20.2024,20.2024,20.137,20.1548,88200.0
2007-10-30 15:30:00,33.88,33.94,33.87,33.9,54600.0,20.1608,20.1965,20.1548,20.1727,54600.0
2007-10-30 15:40:00,33.89,33.89,33.78,33.82,178600.0,20.1667,20.1667,20.1013,20.1251,178600.0
2007-10-30 15:50:00,33.82,33.82,33.75,33.77,166600.0,20.1251,20.1251,20.0834,20.0953,166600.0
2007-10-31 09:30:00,34.0,34.17,33.87,33.94,75700.0,20.2322,20.3333,20.1548,20.1965,75700.0
2007-10-31 09:40:00,33.91,34.03,33.9,33.94,35700.0,20.1786,20.25,20.1727,20.1965,35700.0
2007-10-31 09:50:00,33.95,33.95,33.83,33.9,41800.0,20.2024,20.2024,20.131,20.1727,41800.0
2007-10-31 10:00:00,33.9,33.95,33.77,33.78,26100.0,20.1727,20.2024,20.0953,20.1013,26100.0
2007-10-31 10:10:00,33.77,33.78,33.73,33.76,18400.0,20.0953,20.1013,20.0715,20.0894,18400.0
2007-10-31 10:20:00,33.76,33.83,33.75,33.81,17500.0,20.0894,20.131,20.0834,20.1191,17500.0
2007-10-31 10:30:00,33.81,33.81,33.7,33.74,31400.0,20.1191,20.1191,20.0537,20.0775,31400.0
2007-10-31 10:40:00,33.73,33.76,33.71,33.71,18200.0,20.0715,20.0894,20.0596,20.0596,18200.0
2007-10-31 10:50:00,33.69,33.78,33.69,33.78,13600.0,20.0477,20.1013,20.0477,20.1013,13600.0
2007-10-31 11:00:00,33.76,33.83,33.76,33.8,33900.0,20.0894,20.131,20.0894,20.1132,33900.0
2007-10-31 11:10:00,33.8,33.87,33.8,33.87,49000.0,20.1132,20.1548,20.1132,20.1548,49000.0
2007-10-31 11:20:00,33.88,33.9,33.86,33.88,18800.0,20.1608,20.1727,20.1489,20.1608,18800.0
2007-10-31 11:30:00,33.88,34.07,33.88,34.06,85300.0,20.1608,20.2738,20.1608,20.2679,85300.0
2007-10-31 11:40:00,34.06,34.1,34.01,34.08,39900.0,20.2679,20.2917,20.2381,20.2798,39900.0
2007-10-31 11:50:00,34.08,34.1,34.03,34.09,18600.0,20.2798,20.2917,20.25,20.2857,18600.0
2007-10-31 12:00:00,34.1,34.18,34.1,34.12,27400.0,20.2917,20.3393,20.2917,20.3036,27400.0
2007-10-31 12:10:00,34.12,34.16,34.11,34.12,12700.0,20.3036,20.3274,20.2976,20.3036,12700.0
2007-10-31 12:20:00,34.11,34.16,34.09,34.11,23900.0,20.2976,20.3274,20.2857,20.2976,23900.0
2007-10-31 12:30:00,34.12,34.17,34.11,34.14,27500.0,20.3036,20.3333,20.2976,20.3155,27500.0
2007-10-31 12:40:00,34.14,34.19,34.14,34.15,24600.0,20.3155,20.3452,20.3155,20.3214,24600.0
2007-10-31 12:50:00,34.15,34.15,34.08,34.13,24100.0,20.3214,20.3214,20.2798,20.3095,24100.0
2007-10-31 13:00:00,34.14,34.16,34.13,34.13,15200.0,20.3155,20.3274,20.3095,20.3095,15200.0
2007-10-31 13:10:00,34.13,34.23,34.11,34.22,26900.0,20.3095,20.369,20.2976,20.3631,26900.0
2007-10-31 13:20:00,34.22,34.23,34.11,34.11,22600.0,20.3631,20.369,20.2976,20.2976,22600.0
2007-10-31 13:30:00,34.11,34.12,34.08,34.11,42400.0,20.2976,20.3036,20.2798,20.2976,42400.0
2007-10-31 13:40:00,34.1,34.12,34.08,34.1,52900.0,20.2917,20.3036,20.2798,20.2917,52900.0
2007-10-31 13:50:00,34.1,34.11,34.08,34.11,46600.0,20.2917,20.2976,20.2798,20.2976,46600.0
2007-10-31 14:00:00,34.11,34.12,34.07,34.12,67100.0,20.2976,20.3036,20.2738,20.3036,67100.0
2007-10-31 14:10:00,34.11,34.21,33.87,34.11,93700.0,20.2976,20.3571,20.1548,20.2976,93700.0
2007-10-31 14:20:00,34.11,34.17,33.96,34.0,175600.0,20.2976,20.3333,20.2084,20.2322,175600.0
2007-10-31 14:30:00,34.0,34.12,33.99,34.0,87300.0,20.2322,20.3036,20.2262,20.2322,87300.0
2007-10-31 14:40:00,34.0,34.09,33.99,34.0,102000.0,20.2322,20.2857,20.2262,20.2322,102000.0
2007-10-31 14:50:00,34.0,34.22,34.0,34.12,86200.0,20.2322,20.3631,20.2322,20.3036,86200.0
2007-10-31 15:00:00,34.13,34.14,34.01,34.1,127100.0,20.3095,20.3155,20.2381,20.2917,127100.0
2007-10-31 15:10:00,34.09,34.1,34.01,34.05,86100.0,20.2857,20.2917,20.2381,20.2619,86100.0
2007-10-31 15:20:00,34.05,34.13,34.01,34.1,107600.0,20.2619,20.3095,20.2381,20.2917,107600.0
2007-10-31 15:30:00,34.1,34.17,34.07,34.11,158700.0,20.2917,20.3333,20.2738,20.2976,158700.0
2007-10-31 15:40:00,34.09,34.18,34.09,34.1,102000.0,20.2857,20.3393,20.2857,20.2917,102000.0
2007-10-31 15:50:00,34.11,34.38,34.11,34.33,316300.0,20.2976,20.4583,20.2976,20.4286,316300.0
2007-11-01 09:30:00,34.01,34.15,33.94,34.06,75500.0,20.2381,20.3214,20.1965,20.2679,75500.0
2007-11-01 09:40:00,34.05,34.14,33.89,34.05,93500.0,20.2619,20.3155,20.1667,20.2619,93500.0
2007-11-01 09:50:00,34.03,34.11,34.01,34.04,79700.0,20.25,20.2976,20.2381,20.256,79700.0
2007-11-01 10:00:00,34.04,34.09,34.03,34.05,307200.0,20.256,20.2857,20.25,20.2619,307200.0
2007-11-01 10:10:00,34.05,34.07,33.98,34.03,250900.0,20.2619,20.2738,20.2203,20.25,250900.0
2007-11-01 10:20:00,34.03,34.04,33.95,34.0,335700.0,20.25,20.256,20.2024,20.2322,335700.0
2007-11-01 10:30:00,34.01,34.03,33.97,34.03,111400.0,20.2381,20.25,20.2143,20.25,111400.0
2007-11-01 10:40:00,34.03,34.1,33.99,34.08,155500.0,20.25,20.2917,20.2262,20.2798,155500.0
2007-11-01 10:50:00,34.09,34.09,33.95,34.03,100500.0,20.2857,20.2857,20.2024,20.25,100500.0
2007-11-01 11:00:00,34.05,34.06,33.98,34.02,136100.0,20.2619,20.2679,20.2203,20.2441,136100.0
2007-11-01 11:10:00,34.02,34.03,33.96,34.02,58800.0,20.2441,20.25,20.2084,20.2441,58800.0
2007-11-01 11:20:00,34.01,34.03,33.98,34.0,76500.0,20.2381,20.25,20.2203,20.2322,76500.0
2007-11-01 11:30:00,33.99,34.0,33.84,33.84,38600.0,20.2262,20.2322,20.137,20.137,38600.0
2007-11-01 11:40:00,33.84,33.99,33.84,33.97,124300.0,20.137,20.2262,20.137,20.2143,124300.0
2007-11-01 11:50:00,33.98,34.0,33.94,34.0,26600.0,20.2203,20.2322,20.1965,20.2322,26600.0
2007-11-01 12:00:00,34.0,34.05,33.98,34.0,163900.0,20.2322,20.2619,20.2203,20.2322,163900.0
2007-11-01 12:10:00,34.0,34.04,33.95,33.96,197800.0,20.2322,20.256,20.2024,20.2084,197800.0
2007-11-01 12:20:00,33.95,33.99,33.92,33.92,34400.0,20.2024,20.2262,20.1846,20.1846,34400.0
2007-11-01 12:30:00,33.93,33.93,33.85,33.86,34800.0,20.1905,20.1905,20.1429,20.1489,34800.0
2007-11-01 12:40:00,33.85,33.88,33.83,33.86,40100.0,20.1429,20.1608,20.131,20.1489,40100.0
2007-11-01 12:50:00,33.85,33.94,33.85,33.94,18600.0,20.1429,20.1965,20.1429,20.1965,18600.0
2007-11-01 13:00:00,33.95,33.99,33.93,33.99,34500.0,20.2024,20.2262,20.1905,20.2262,34500.0
2007-11-01 13:10:00,33.98,34.01,33.95,33.97,98500.0,20.2203,20.2381,20.2024,20.2143,98500.0
2007-11-01 13:20:00,33.96,33.99,33.88,33.88,27600.0,20.2084,20.2262,20.1608,20.1608,27600.0
2007-11-01 13:30:00,33.88,33.91,33.84,33.89,41000.0,20.1608,20.1786,20.137,20.1667,41000.0
2007-11-01 13:40:00,33.89,33.97,33.88,33.96,46800.0,20.1667,20.2143,20.1608,20.2084,46800.0
2007-11-01 13:50:00,33.97,34.01,33.93,33.99,83400.0,20.2143,20.2381,20.1905,20.2262,83400.0
2007-11-01 14:00:00,33.99,34.02,33.97,33.98,371600.0,20.2262,20.2441,20.2143,20.2203,371600.0
2007-11-01 14:10:00,33.97,33.97,33.88,33.91,40800.0,20.2143,20.2143,20.1608,20.1786,40800.0
2007-11-01 14:20:00,33.9,34.01,33.88,33.98,55100.0,20.1727,20.2381,20.1608,20.2203,55100.0
2007-11-01 14:30:00,33.98,34.01,33.97,34.01,139500.0,20.2203,20.2381,20.2143,20.2381,139500.0
2007-11-01 14:40:00,34.01,34.02,33.98,33.99,86100.0,20.2381,20.2441,20.2203,20.2262,86100.0
2007-11-01 14:50:00,34.0,34.0,33.9,33.98,370700.0,20.2322,20.2322,20.1727,20.2203,370700.0
2007-11-01 15:00:00,33.98,34.0,33.97,33.98,60200.0,20.2203,20.2322,20.2143,20.2203,60200.0
2007-11-01 15:10:00,33.99,33.99,33.83,33.9,88300.0,20.2262,20.2262,20.131,20.1727,88300.0
2007-11-01 15:20:00,33.88,33.92,33.83,33.83,161800.0,20.1608,20.1846,20.131,20.131,161800.0
2007-11-01 15:30:00,33.83,33.83,33.68,33.7,140900.0,20.131,20.131,20.0418,20.0537,140900.0
2007-11-01 15:40:00,33.7,33.78,33.61,33.69,152200.0,20.0537,20.1013,20.0001,20.0477,152200.0
2007-11-01 15:50:00,33.69,33.77,33.55,33.69,314600.0,20.0477,20.0953,19.9644,20.0477,314600.0
2007-11-02 09:30:00,33.73,33.85,33.63,33.83,73200.0,20.0715,20.1429,20.012,20.131,73200.0
2007-11-02 09:40:00,33.82,33.92,33.75,33.76,76900.0,20.1251,20.1846,20.0834,20.0894,76900.0
2007-11-02 09:50:00,33.77,33.9,33.61,33.89,102300.0,20.0953,20.1727,20.0001,20.1667,102300.0
2007-11-02 10:00:00,33.89,33.96,33.82,33.93,85800.0,20.1667,20.2084,20.1251,20.1905,85800.0
2007-11-02 10:10:00,33.92,34.05,33.87,33.89,73900.0,20.1846,20.2619,20.1548,20.1667,73900.0
2007-11-02 10:20:00,33.86,34.0,33.84,33.99,66400.0,20.1489,20.2322,20.137,20.2262,66400.0
2007-11-02 10:30:00,33.98,34.0,33.91,33.93,78200.0,20.2203,20.2322,20.1786,20.1905,78200.0
2007-11-02 10:40:00,33.93,33.95,33.85,33.9,79000.0,20.1905,20.2024,20.1429,20.1727,79000.0
2007-11-02 10:50:00,33.9,34.01,33.84,33.99,80400.0,20.1727,20.2381,20.137,20.2262,80400.0
2007-11-02 11:00:00,33.99,34.01,33.96,33.96,66400.0,20.2262,20.2381,20.2084,20.2084,66400.0
2007-11-02 11:10:00,33.96,33.96,33.84,33.88,69700.0,20.2084,20.2084,20.137,20.1608,69700.0
2007-11-02 11:20:00,33.88,33.88,33.75,33.75,81800.0,20.1608,20.1608,20.0834,20.0834,81800.0
2007-11-02 11:30:00,33.75,33.88,33.75,33.85,41500.0,20.0834,20.1608,20.0834,20.1429,41500.0
2007-11-02 11:40:00,33.86,33.95,33.8,33.89,56600.0,20.1489,20.2024,20.1132,20.1667,56600.0
2007-11-02 11:50:00,33.89,33.95,33.85,33.92,52600.0,20.1667,20.2024,20.1429,20.1846,52600.0
2007-11-02 12:00:00,33.93,33.94,33.83,33.84,59700.0,20.1905,20.1965,20.131,20.137,59700.0
2007-11-02 12:10:00,33.86,33.91,33.84,33.9,65900.0,20.1489,20.1786,20.137,20.1727,65900.0
2007-11-02 12:20:00,33.89,33.92,33.87,33.89,53700.0,20.1667,20.1846,20.1548,20.1667,53700.0
2007-11-02 12:30:00,33.9,34.01,33.82,33.94,112800.0,20.1727,20.2381,20.1251,20.1965,112800.0
2007-11-02 12:40:00,33.93,34.0,33.92,33.98,65600.0,20.1905,20.2322,20.1846,20.2203,65600.0
2007-11-02 12:50:00,33.97,34.0,33.97,34.0,64900.0,20.2143,20.2322,20.2143,20.2322,64900.0
2007-11-02 13:00:00,33.99,34.0,33.97,33.99,56000.0,20.2262,20.2322,20.2143,20.2262,56000.0
2007-11-02 13:10:00,33.98,34.0,33.98,33.99,46700.0,20.2203,20.2322,20.2203,20.2262,46700.0
2007-11-02 13:20:00,34.0,34.0,33.96,33.97,64400.0,20.2322,20.2322,20.2084,20.2143,64400.0
2007-11-02 13:30:00,33.97,33.99,33.96,33.99,50300.0,20.2143,20.2262,20.2084,20.2262,50300.0
2007-11-02 13:40:00,33.99,34.0,33.96,33.99,55200.0,20.2262,20.2322,20.2084,20.2262,55200.0
2007-11-02 13:50:00,33.98,34.0,33.98,33.99,83400.0,20.2203,20.2322,20.2203,20.2262,83400.0
2007-11-02 14:00:00,34.0,34.0,33.96,33.98,87600.0,20.2322,20.2322,20.2084,20.2203,87600.0
2007-11-02 14:10:00,33.97,34.0,33.95,33.99,86800.0,20.2143,20.2322,20.2024,20.2262,86800.0
2007-11-02 14:20:00,33.99,34.0,33.97,33.98,175200.0,20.2262,20.2322,20.2143,20.2203,175200.0
2007-11-02 14:30:00,33.99,33.99,33.81,33.81,71600.0,20.2262,20.2262,20.1191,20.1191,71600.0
2007-11-02 14:40:00,33.8,33.81,33.71,33.72,96400.0,20.1132,20.1191,20.0596,20.0656,96400.0
2007-11-02 14:50:00,33.71,33.72,33.67,33.72,66500.0,20.0596,20.0656,20.0358,20.0656,66500.0
2007-11-02 15:00:00,33.72,33.76,33.65,33.65,83200.0,20.0656,20.0894,20.0239,20.0239,83200.0
2007-11-02 15:10:00,33.66,33.68,33.55,33.62,133600.0,20.0299,20.0418,19.9644,20.0061,133600.0
2007-11-02 15:20:00,33.62,33.71,33.61,33.61,140700.0,20.0061,20.0596,20.0001,20.0001,140700.0
2007-11-02 15:30:00,33.61,33.66,33.55,33.58,179700.0,20.0001,20.0299,19.9644,19.9823,179700.0
2007-11-02 15:40:00,33.58,33.68,33.51,33.66,160400.0,19.9823,20.0418,19.9406,20.0299,160400.0
2007-11-02 15:50:00,33.66,33.67,33.43,33.57,351600.0,20.0299,20.0358,19.893,19.9763,351600.0
2007-11-05 09:30:00,33.72,34.06,33.42,34.01,234600.0,20.0656,20.2679,19.887,20.2381,234600.0
2007-11-05 09:40:00,34.0,34.05,33.78,34.01,739600.0,20.2322,20.2619,20.1013,20.2381,739600.0
2007-11-05 09:50:00,34.01,34.03,33.85,34.0,199000.0,20.2381,20.25,20.1429,20.2322,199000.0
2007-11-05 10:00:00,34.0,34.03,33.9,33.99,160800.0,20.2322,20.25,20.1727,20.2262,160800.0
2007-11-05 10:10:00,34.0,34.02,33.89,33.89,149900.0,20.2322,20.2441,20.1667,20.1667,149900.0
2007-11-05 10:20:00,33.9,34.0,33.88,33.97,194300.0,20.1727,20.2322,20.1608,20.2143,194300.0
2007-11-05 10:30:00,33.98,34.0,33.97,33.99,311900.0,20.2203,20.2322,20.2143,20.2262,311900.0
2007-11-05 10:40:00,33.5,34.0,33.5,34.0,187900.0,19.9346,20.2322,19.9346,20.2322,187900.0
2007-11-05 10:50:00,33.99,34.01,33.96,33.97,370500.0,20.2262,20.2381,20.2084,20.2143,370500.0
2007-11-05 11:00:00,33.98,34.0,33.93,33.99,100800.0,20.2203,20.2322,20.1905,20.2262,100800.0
2007-11-05 11:10:00,33.98,34.0,33.95,33.97,90200.0,20.2203,20.2322,20.2024,20.2143,90200.0
2007-11-05 11:20:00,33.97,33.99,33.95,33.97,62900.0,20.2143,20.2262,20.2024,20.2143,62900.0
2007-11-05 11:30:00,33.97,34.06,33.95,33.97,181400.0,20.2143,20.2679,20.2024,20.2143,181400.0
2007-11-05 11:40:00,33.97,34.04,33.97,33.97,121200.0,20.2143,20.256,20.2143,20.2143,121200.0
2007-11-05 11:50:00,33.98,34.01,33.96,33.97,68800.0,20.2203,20.2381,20.2084,20.2143,68800.0
2007-11-05 12:00:00,33.98,33.99,33.94,33.98,47200.0,20.2203,20.2262,20.1965,20.2203,47200.0
2007-11-05 12:10:00,33.98,34.0,33.98,34.0,98400.0,20.2203,20.2322,20.2203,20.2322,98400.0
2007-11-05 12:20:00,33.99,34.0,33.95,33.99,75000.0,20.2262,20.2322,20.2024,20.2262,75000.0
2007-11-05 12:30:00,33.99,34.0,33.98,34.0,124900.0,20.2262,20.2322,20.2203,20.2322,124900.0
2007-11-05 12:40:00,34.0,34.0,33.96,33.99,94800.0,20.2322,20.2322,20.2084,20.2262,94800.0
2007-11-05 12:50:00,33.98,34.0,33.96,33.97,81900.0,20.2203,20.2322,20.2084,20.2143,81900.0
2007-11-05 13:00:00,33.96,34.07,33.96,34.06,246500.0,20.2084,20.2738,20.2084,20.2679,246500.0
2007-11-05 13:10:00,34.06,34.06,34.02,34.05,267700.0,20.2679,20.2679,20.2441,20.2619,267700.0
2007-11-05 13:20:00,34.05,34.08,34.0,34.04,178200.0,20.2619,20.2798,20.2322,20.256,178200.0
2007-11-05 13:30:00,34.04,34.06,34.02,34.05,572100.0,20.256,20.2679,20.2441,20.2619,572100.0
2007-11-05 13:40:00,34.05,34.05,33.97,34.0,220600.0,20.2619,20.2619,20.2143,20.2322,220600.0
2007-11-05 13:50:00,34.0,34.06,33.89,33.95,109600.0,20.2322,20.2679,20.1667,20.2024,109600.0
2007-11-05 14:00:00,33.96,34.0,33.96,34.0,73800.0,20.2084,20.2322,20.2084,20.2322,73800.0
2007-11-05 14:10:00,34.0,34.0,33.97,34.0,122400.0,20.2322,20.2322,20.2143,20.2322,122400.0
2007-11-05 14:20:00,33.99,34.0,33.97,33.99,199500.0,20.2262,20.2322,20.2143,20.2262,199500.0
2007-11-05 14:30:00,33.99,34.05,33.96,34.02,104800.0,20.2262,20.2619,20.2084,20.2441,104800.0
2007-11-05 14:40:00,34.02,34.02,34.0,34.01,77200.0,20.2441,20.2441,20.2322,20.2381,77200.0
2007-11-05 14:50:00,34.01,34.06,34.0,34.05,260900.0,20.2381,20.2679,20.2322,20.2619,260900.0
2007-11-05 15:00:00,34.06,34.19,34.03,34.09,401900.0,20.2679,20.3452,20.25,20.2857,401900.0
2007-11-05 15:10:00,34.09,34.09,33.95,34.04,295300.0,20.2857,20.2857,20.2024,20.256,295300.0
2007-11-05 15:20:00,34.04,34.24,34.04,34.13,245000.0,20.256,20.375,20.256,20.3095,245000.0
2007-11-05 15:30:00,34.14,34.32,34.14,34.3,197200.0,20.3155,20.4226,20.3155,20.4107,197200.0
2007-11-05 15:40:00,34.31,34.37,34.26,34.3,258300.0,20.4166,20.4524,20.3869,20.4107,258300.0
2007-11-05 15:50:00,34.3,34.4,34.26,34.3,278300.0,20.4107,20.4702,20.3869,20.4107,278300.0
2007-11-06 09:30:00,34.37,34.48,34.3,34.39,193300.0,20.4524,20.5178,20.4107,20.4643,193300.0
2007-11-06 09:40:00,34.38,34.38,34.25,34.27,59100.0,20.4583,20.4583,20.3809,20.3928,59100.0
2007-11-06 09:50:00,34.27,34.35,34.2,34.35,210400.0,20.3928,20.4405,20.3512,20.4405,210400.0
2007-11-06 10:00:00,34.35,34.4,34.32,34.32,74300.0,20.4405,20.4702,20.4226,20.4226,74300.0
2007-11-06 10:10:00,34.32,34.48,34.21,34.48,138300.0,20.4226,20.5178,20.3571,20.5178,138300.0
2007-11-06 10:20:00,34.48,34.66,34.44,34.6,101700.0,20.5178,20.6249,20.494,20.5892,101700.0
2007-11-06 10:30:00,34.59,34.59,34.46,34.58,116200.0,20.5833,20.5833,20.5059,20.5773,116200.0
2007-11-06 10:40:00,34.59,34.62,34.51,34.52,90400.0,20.5833,20.6011,20.5357,20.5416,90400.0
2007-11-06 10:50:00,34.53,34.6,34.52,34.6,91800.0,20.5476,20.5892,20.5416,20.5892,91800.0
2007-11-06 11:00:00,34.6,34.6,34.48,34.48,115600.0,20.5892,20.5892,20.5178,20.5178,115600.0
2007-11-06 11:10:00,34.48,34.53,34.42,34.51,66400.0,20.5178,20.5476,20.4821,20.5357,66400.0
2007-11-06 11:20:00,34.51,34.52,34.49,34.51,74400.0,20.5357,20.5416,20.5238,20.5357,74400.0
2007-11-06 11:30:00,34.51,34.55,34.47,34.55,53200.0,20.5357,20.5595,20.5119,20.5595,53200.0
2007-11-06 11:40:00,34.54,34.68,34.54,34.61,63700.0,20.5535,20.6368,20.5535,20.5952,63700.0
2007-11-06 11:50:00,34.61,34.72,34.59,34.69,70800.0,20.5952,20.6606,20.5833,20.6428,70800.0
2007-11-06 12:00:00,34.7,34.78,34.69,34.77,76300.0,20.6487,20.6963,20.6428,20.6904,76300.0
2007-11-06 12:10:00,34.77,34.82,34.73,34.82,76000.0,20.6904,20.7201,20.6666,20.7201,76000.0
2007-11-06 12:20:00,34.84,34.85,34.71,34.71,61400.0,20.732,20.738,20.6547,20.6547,61400.0
2007-11-06 12:30:00,34.71,34.75,34.69,34.73,67900.0,20.6547,20.6785,20.6428,20.6666,67900.0
2007-11-06 12:40:00,34.73,34.82,34.72,34.73,70500.0,20.6666,20.7201,20.6606,20.6666,70500.0
2007-11-06 12:50:00,34.73,34.82,34.71,34.82,66600.0,20.6666,20.7201,20.6547,20.7201,66600.0
2007-11-06 13:00:00,34.82,35.0,34.82,35.0,227600.0,20.7201,20.8272,20.7201,20.8272,227600.0
2007-11-06 13:10:00,34.99,35.15,34.93,35.1,236900.0,20.8213,20.9165,20.7856,20.8868,236900.0
2007-11-06 13:20:00,35.09,35.19,35.07,35.09,292200.0,20.8808,20.9403,20.8689,20.8808,292200.0
2007-11-06 13:30:00,35.1,35.13,35.0,35.08,231800.0,20.8868,20.9046,20.8272,20.8748,231800.0
2007-11-06 13:40:00,35.07,35.12,34.89,35.1,165100.0,20.8689,20.8987,20.7618,20.8868,165100.0
2007-11-06 13:50:00,35.08,35.15,35.0,35.02,100900.0,20.8748,20.9165,20.8272,20.8391,100900.0
2007-11-06 14:00:00,35.02,35.03,34.83,34.88,172400.0,20.8391,20.8451,20.7261,20.7558,172400.0
2007-11-06 14:10:00,34.87,35.01,34.82,34.84,130400.0,20.7499,20.8332,20.7201,20.732,130400.0
2007-11-06 14:20:00,34.84,34.86,34.76,34.8,52800.0,20.732,20.7439,20.6844,20.7082,52800.0
2007-11-06 14:30:00,34.79,34.86,34.79,34.83,103300.0,20.7023,20.7439,20.7023,20.7261,103300.0
2007-11-06 14:40:00,34.84,34.87,34.81,34.82,118400.0,20.732,20.7499,20.7142,20.7201,118400.0
2007-11-06 14:50:00,34.82,34.83,34.71,34.76,64400.0,20.7201,20.7261,20.6547,20.6844,64400.0
2007-11-06 15:00:00,34.76,34.81,34.74,34.8,64200.0,20.6844,20.7142,20.6725,20.7082,64200.0
2007-11-06 15:10:00,34.8,34.95,34.8,34.95,165300.0,20.7082,20.7975,20.7082,20.7975,165300.0
2007-11-06 15:20:00,34.95,35.08,34.94,35.03,263200.0,20.7975,20.8748,20.7915,20.8451,263200.0
2007-11-06 15:30:00,35.04,35.04,34.91,34.96,205400.0,20.851,20.851,20.7737,20.8034,205400.0
2007-11-06 15:40:00,34.96,35.11,34.95,35.05,305200.0,20.8034,20.8927,20.7975,20.857,305200.0
2007-11-06 15:50:00,35.04,35.15,34.98,35.15,387900.0,20.851,20.9165,20.8153,20.9165,387900.0
2007-11-07 09:30:00,35.13,35.23,34.97,34.98,201400.0,20.9046,20.9641,20.8094,20.8153,201400.0
2007-11-07 09:40:00,34.99,34.99,34.7,34.75,109000.0,20.8213,20.8213,20.6487,20.6785,109000.0
2007-11-07 09:50:00,34.75,34.89,34.72,34.89,99400.0,20.6785,20.7618,20.6606,20.7618,99400.0
2007-11-07 10:00:00,34.89,34.98,34.81,34.95,72100.0,20.7618,20.8153,20.7142,20.7975,72100.0
2007-11-07 10:10:00,34.96,35.0,34.92,34.96,39100.0,20.8034,20.8272,20.7796,20.8034,39100.0
2007-11-07 10:20:00,34.98,34.98,34.92,34.94,63900.0,20.8153,20.8153,20.7796,20.7915,63900.0
2007-11-07 10:30:00,34.94,34.95,34.91,34.93,147800.0,20.7915,20.7975,20.7737,20.7856,147800.0
2007-11-07 10:40:00,34.93,35.0,34.92,34.95,349800.0,20.7856,20.8272,20.7796,20.7975,349800.0
2007-11-07 10:50:00,34.96,34.98,34.83,34.85,65000.0,20.8034,20.8153,20.7261,20.738,65000.0
2007-11-07 11:00:00,34.81,34.88,34.71,34.88,53800.0,20.7142,20.7558,20.6547,20.7558,53800.0
2007-11-07 11:10:00,34.88,34.9,34.76,34.8,35400.0,20.7558,20.7677,20.6844,20.7082,35400.0
2007-11-07 11:20:00,34.8,34.8,34.7,34.71,49900.0,20.7082,20.7082,20.6487,20.6547,49900.0
2007-11-07 11:30:00,34.72,34.74,34.65,34.66,68000.0,20.6606,20.6725,20.619,20.6249,68000.0
2007-11-07 11:40:00,34.66,34.7,34.48,34.49,177000.0,20.6249,20.6487,20.5178,20.5238,177000.0
2007-11-07 11:50:00,34.49,34.78,34.49,34.77,93700.0,20.5238,20.6963,20.5238,20.6904,93700.0
2007-11-07 12:00:00,34.78,34.79,34.68,34.75,99900.0,20.6963,20.7023,20.6368,20.6785,99900.0
2007-11-07 12:10:00,34.75,34.77,34.71,34.77,151100.0,20.6785,20.6904,20.6547,20.6904,151100.0
2007-11-07 12:20:00,34.75,34.78,34.74,34.75,84700.0,20.6785,20.6963,20.6725,20.6785,84700.0
2007-11-07 12:30:00,34.75,34.77,34.71,34.71,116300.0,20.6785,20.6904,20.6547,20.6547,116300.0
2007-11-07 12:40:00,34.72,34.72,34.63,34.64,104400.0,20.6606,20.6606,20.6071,20.613,104400.0
2007-11-07 12:50:00,34.63,34.71,34.62,34.66,90700.0,20.6071,20.6547,20.6011,20.6249,90700.0
2007-11-07 13:00:00,34.65,34.66,34.59,34.59,112900.0,20.619,20.6249,20.5833,20.5833,112900.0
2007-11-07 13:10:00,34.59,34.61,34.26,34.3,137400.0,20.5833,20.5952,20.3869,20.4107,137400.0
2007-11-07 13:20:00,34.29,34.43,34.27,34.33,117900.0,20.4047,20.4881,20.3928,20.4286,117900.0
2007-11-07 13:30:00,34.35,34.41,34.33,34.34,63600.0,20.4405,20.4762,20.4286,20.4345,63600.0
2007-11-07 13:40:00,34.34,34.44,34.31,34.4,74100.0,20.4345,20.494,20.4166,20.4702,74100.0
2007-11-07 13:50:00,34.42,34.49,34.39,34.47,48000.0,20.4821,20.5238,20.4643,20.5119,48000.0
2007-11-07 14:00:00,34.47,34.48,34.36,34.47,57300.0,20.5119,20.5178,20.4464,20.5119,57300.0
2007-11-07 14:10:00,34.46,34.52,34.42,34.46,70100.0,20.5059,20.5416,20.4821,20.5059,70100.0
2007-11-07 14:20:00,34.45,34.52,34.39,34.45,71700.0,20.5,20.5416,20.4643,20.5,71700.0
2007-11-07 14:30:00,34.45,34.5,34.43,34.5,43400.0,20.5,20.5297,20.4881,20.5297,43400.0
2007-11-07 14:40:00,34.5,34.52,34.47,34.52,44500.0,20.5297,20.5416,20.5119,20.5416,44500.0
2007-11-07 14:50:00,34.5,34.55,34.48,34.53,90800.0,20.5297,20.5595,20.5178,20.5476,90800.0
2007-11-07 15:00:00,34.51,34.53,34.4,34.51,105900.0,20.5357,20.5476,20.4702,20.5357,105900.0
2007-11-07 15:10:00,34.5,34.53,34.4,34.4,62400.0,20.5297,20.5476,20.4702,20.4702,62400.0
2007-11-07 15:20:00,34.41,34.47,34.32,34.4,193700.0,20.4762,20.5119,20.4226,20.4702,193700.0
2007-11-07 15:30:00,34.4,34.46,34.34,34.37,205200.0,20.4702,20.5059,20.4345,20.4524,205200.0
2007-11-07 15:40:00,34.38,34.49,34.37,34.42,141600.0,20.4583,20.5238,20.4524,20.4821,141600.0
2007-11-07 15:50:00,34.42,34.42,34.2,34.2,226200.0,20.4821,20.4821,20.3512,20.3512,226200.0
2007-11-08 09:30:00,34.41,34.41,34.02,34.06,72800.0,20.4762,20.4762,20.2441,20.2679,72800.0
2007-11-08 09:40:00,34.05,34.11,33.91,34.02,112200.0,20.2619,20.2976,20.1786,20.2441,112200.0
2007-11-08 09:50:00,34.02,34.13,33.94,34.12,58900.0,20.2441,20.3095,20.1965,20.3036,58900.0
2007-11-08 10:00:00,34.11,34.11,33.82,34.04,138900.0,20.2976,20.2976,20.1251,20.256,138900.0
2007-11-08 10:10:00,34.04,34.08,33.85,34.02,77100.0,20.256,20.2798,20.1429,20.2441,77100.0
2007-11-08 10:20:00,34.02,34.1,33.95,33.99,120900.0,20.2441,20.2917,20.2024,20.2262,120900.0
2007-11-08 10:30:00,33.99,34.01,33.83,33.83,87600.0,20.2262,20.2381,20.131,20.131,87600.0
2007-11-08 10:40:00,33.83,33.92,33.78,33.87,64100.0,20.131,20.1846,20.1013,20.1548,64100.0
2007-11-08 10:50:00,33.89,33.94,33.85,33.93,66300.0,20.1667,20.1965,20.1429,20.1905,66300.0
2007-11-08 11:00:00,33.93,33.97,33.91,33.92,168200.0,20.1905,20.2143,20.1786,20.1846,168200.0
2007-11-08 11:10:00,33.92,33.95,33.86,33.86,68600.0,20.1846,20.2024,20.1489,20.1489,68600.0
2007-11-08 11:20:00,33.86,33.86,33.69,33.73,172400.0,20.1489,20.1489,20.0477,20.0715,172400.0
2007-11-08 11:30:00,33.73,33.75,33.46,33.53,267500.0,20.0715,20.0834,19.9108,19.9525,267500.0
2007-11-08 11:40:00,33.53,33.55,33.37,33.38,206100.0,19.9525,19.9644,19.8573,19.8632,206100.0
2007-11-08 11:50:00,33.37,33.7,33.37,33.69,178500.0,19.8573,20.0537,19.8573,20.0477,178500.0
2007-11-08 12:00:00,33.7,33.73,33.57,33.58,185900.0,20.0537,20.0715,19.9763,19.9823,185900.0
2007-11-08 12:10:00,33.58,33.58,33.51,33.54,146600.0,19.9823,19.9823,19.9406,19.9585,146600.0
2007-11-08 12:20:00,33.53,33.57,33.51,33.54,151700.0,19.9525,19.9763,19.9406,19.9585,151700.0
2007-11-08 12:30:00,33.55,33.57,33.41,33.47,122000.0,19.9644,19.9763,19.8811,19.9168,122000.0
2007-11-08 12:40:00,33.47,33.52,33.41,33.44,172800.0,19.9168,19.9465,19.8811,19.8989,172800.0
2007-11-08 12:50:00,33.44,33.5,33.37,33.49,132400.0,19.8989,19.9346,19.8573,19.9287,132400.0
2007-11-08 13:00:00,33.49,33.57,33.4,33.44,164800.0,19.9287,19.9763,19.8751,19.8989,164800.0
2007-11-08 13:10:00,33.45,33.59,33.39,33.53,128900.0,19.9049,19.9882,19.8692,19.9525,128900.0
2007-11-08 13:20:00,33.51,33.54,33.43,33.49,118100.0,19.9406,19.9585,19.893,19.9287,118100.0
2007-11-08 13:30:00,33.48,33.53,33.36,33.47,140600.0,19.9227,19.9525,19.8513,19.9168,140600.0
2007-11-08 13:40:00,33.47,33.52,33.37,33.43,140400.0,19.9168,19.9465,19.8573,19.893,140400.0
2007-11-08 13:50:00,33.44,33.47,33.36,33.47,112000.0,19.8989,19.9168,19.8513,19.9168,112000.0
2007-11-08 14:00:00,33.48,33.48,33.36,33.37,116000.0,19.9227,19.9227,19.8513,19.8573,116000.0
2007-11-08 14:10:00,33.37,33.38,33.26,33.34,124800.0,19.8573,19.8632,19.7918,19.8394,124800.0
2007-11-08 14:20:00,33.34,33.39,33.29,33.32,133200.0,19.8394,19.8692,19.8097,19.8275,133200.0
2007-11-08 14:30:00,33.32,33.36,33.2,33.22,154300.0,19.8275,19.8513,19.7561,19.768,154300.0
2007-11-08 14:40:00,33.23,33.24,33.19,33.22,170000.0,19.774,19.7799,19.7502,19.768,170000.0
2007-11-08 14:50:00,33.23,33.3,33.14,33.29,144600.0,19.774,19.8156,19.7204,19.8097,144600.0
2007-11-08 15:00:00,33.29,33.37,33.23,33.31,186700.0,19.8097,19.8573,19.774,19.8216,186700.0
2007-11-08 15:10:00,33.3,33.4,33.26,33.4,175900.0,19.8156,19.8751,19.7918,19.8751,175900.0
2007-11-08 15:20:00,33.41,33.57,33.39,33.53,224100.0,19.8811,19.9763,19.8692,19.9525,224100.0
2007-11-08 15:30:00,33.53,33.62,33.48,33.62,254600.0,19.9525,20.0061,19.9227,20.0061,254600.0
2007-11-08 15:40:00,33.64,33.95,33.64,33.94,326700.0,20.018,20.2024,20.018,20.1965,326700.0
2007-11-08 15:50:00,33.95,34.01,33.84,33.86,423400.0,20.2024,20.2381,20.137,20.1489,423400.0
2007-11-09 09:30:00,33.38,33.63,33.38,33.63,76600.0,19.8632,20.012,19.8632,20.012,76600.0
2007-11-09 09:40:00,33.64,33.75,33.55,33.64,56100.0,20.018,20.0834,19.9644,20.018,56100.0
2007-11-09 09:50:00,33.63,33.71,33.45,33.48,53600.0,20.012,20.0596,19.9049,19.9227,53600.0
2007-11-09 10:00:00,33.46,33.64,33.34,33.54,88600.0,19.9108,20.018,19.8394,19.9585,88600.0
2007-11-09 10:10:00,33.54,33.59,33.44,33.57,66100.0,19.9585,19.9882,19.8989,19.9763,66100.0
2007-11-09 10:20:00,33.56,33.62,33.47,33.59,66900.0,19.9704,20.0061,19.9168,19.9882,66900.0
2007-11-09 10:30:00,33.6,33.66,33.53,33.66,36000.0,19.9942,20.0299,19.9525,20.0299,36000.0
2007-11-09 10:40:00,33.65,33.67,33.54,33.56,55400.0,20.0239,20.0358,19.9585,19.9704,55400.0
2007-11-09 10:50:00,33.56,33.63,33.52,33.63,139800.0,19.9704,20.012,19.9465,20.012,139800.0
2007-11-09 11:00:00,33.64,33.69,33.53,33.61,109300.0,20.018,20.0477,19.9525,20.0001,109300.0
2007-11-09 11:10:00,33.61,33.72,33.58,33.7,54700.0,20.0001,20.0656,19.9823,20.0537,54700.0
2007-11-09 11:20:00,33.7,33.91,33.68,33.89,104400.0,20.0537,20.1786,20.0418,20.1667,104400.0
2007-11-09 11:30:00,33.89,34.0,33.79,33.79,139000.0,20.1667,20.2322,20.1072,20.1072,139000.0
2007-11-09 11:40:00,33.79,33.87,33.72,33.76,97000.0,20.1072,20.1548,20.0656,20.0894,97000.0
2007-11-09 11:50:00,33.74,33.91,33.7,33.86,79600.0,20.0775,20.1786,20.0537,20.1489,79600.0
2007-11-09 12:00:00,33.85,33.86,33.81,33.85,64200.0,20.1429,20.1489,20.1191,20.1429,64200.0
2007-11-09 12:10:00,33.86,33.92,33.83,33.86,35900.0,20.1489,20.1846,20.131,20.1489,35900.0
2007-11-09 12:20:00,33.87,33.89,33.82,33.84,42900.0,20.1548,20.1667,20.1251,20.137,42900.0
2007-11-09 12:30:00,33.83,33.87,33.79,33.82,58900.0,20.131,20.1548,20.1072,20.1251,58900.0
2007-11-09 12:40:00,33.82,33.86,33.78,33.8,87800.0,20.1251,20.1489,20.1013,20.1132,87800.0
2007-11-09 12:50:00,33.79,33.79,33.72,33.76,49300.0,20.1072,20.1072,20.0656,20.0894,49300.0
2007-11-09 13:00:00,33.76,33.76,33.68,33.7,55400.0,20.0894,20.0894,20.0418,20.0537,55400.0
2007-11-09 13:10:00,33.69,33.76,33.69,33.75,127500.0,20.0477,20.0894,20.0477,20.0834,127500.0
2007-11-09 13:20:00,33.74,33.76,33.68,33.72,91600.0,20.0775,20.0894,20.0418,20.0656,91600.0
2007-11-09 13:30:00,33.71,33.75,33.68,33.74,90100.0,20.0596,20.0834,20.0418,20.0775,90100.0
2007-11-09 13:40:00,33.73,33.75,33.71,33.73,35500.0,20.0715,20.0834,20.0596,20.0715,35500.0
2007-11-09 13:50:00,33.74,33.75,33.66,33.66,40100.0,20.0775,20.0834,20.0299,20.0299,40100.0
2007-11-09 14:00:00,33.65,33.75,33.62,33.74,56200.0,20.0239,20.0834,20.0061,20.0775,56200.0
2007-11-09 14:10:00,33.74,33.75,33.72,33.74,43700.0,20.0775,20.0834,20.0656,20.0775,43700.0
2007-11-09 14:20:00,33.73,33.75,33.68,33.73,69600.0,20.0715,20.0834,20.0418,20.0715,69600.0
2007-11-09 14:30:00,33.73,33.74,33.71,33.72,40800.0,20.0715,20.0775,20.0596,20.0656,40800.0
2007-11-09 14:40:00,33.73,33.75,33.7,33.71,53600.0,20.0715,20.0834,20.0537,20.0596,53600.0
2007-11-09 14:50:00,33.72,33.72,33.61,33.62,58200.0,20.0656,20.0656,20.0001,20.0061,58200.0
2007-11-09 15:00:00,33.62,33.66,33.58,33.64,72700.0,20.0061,20.0299,19.9823,20.018,72700.0
2007-11-09 15:10:00,33.63,33.71,33.6,33.67,77500.0,20.012,20.0596,19.9942,20.0358,77500.0
2007-11-09 15:20:00,33.67,33.75,33.67,33.73,49700.0,20.0358,20.0834,20.0358,20.0715,49700.0
2007-11-09 15:30:00,33.73,33.74,33.59,33.66,98600.0,20.0715,20.0775,19.9882,20.0299,98600.0
2007-11-09 15:40:00,33.67,33.69,33.54,33.56,125800.0,20.0358,20.0477,19.9585,19.9704,125800.0
2007-11-09 15:50:00,33.56,33.58,33.45,33.49,244000.0,19.9704,19.9823,19.9049,19.9287,244000.0
2007-11-12 09:30:00,33.52,33.78,33.38,33.62,79000.0,19.9465,20.1013,19.8632,20.0061,79000.0
2007-11-12 09:40:00,33.59,33.8,33.54,33.73,45900.0,19.9882,20.1132,19.9585,20.0715,45900.0
2007-11-12 09:50:00,33.74,33.79,33.69,33.72,94200.0,20.0775,20.1072,20.0477,20.0656,94200.0
2007-11-12 10:00:00,33.72,33.75,33.62,33.72,57800.0,20.0656,20.0834,20.0061,20.0656,57800.0
2007-11-12 10:10:00,33.72,33.79,33.65,33.73,56700.0,20.0656,20.1072,20.0239,20.0715,56700.0
2007-11-12 10:20:00,33.72,33.74,33.64,33.71,77500.0,20.0656,20.0775,20.018,20.0596,77500.0
2007-11-12 10:30:00,33.71,33.73,33.61,33.61,96800.0,20.0596,20.0715,20.0001,20.0001,96800.0
2007-11-12 10:40:00,33.62,33.65,33.57,33.57,58100.0,20.0061,20.0239,19.9763,19.9763,58100.0
2007-11-12 10:50:00,33.56,33.6,33.54,33.56,77000.0,19.9704,19.9942,19.9585,19.9704,77000.0
2007-11-12 11:00:00,33.55,33.57,33.51,33.54,62700.0,19.9644,19.9763,19.9406,19.9585,62700.0
2007-11-12 11:10:00,33.53,33.56,33.53,33.55,54300.0,19.9525,19.9704,19.9525,19.9644,54300.0
2007-11-12 11:20:00,33.55,33.64,33.54,33.6,57400.0,19.9644,20.018,19.9585,19.9942,57400.0
2007-11-12 11:30:00,33.6,33.6,33.51,33.54,42600.0,19.9942,19.9942,19.9406,19.9585,42600.0
2007-11-12 11:40:00,33.54,33.56,33.51,33.51,36300.0,19.9585,19.9704,19.9406,19.9406,36300.0
2007-11-12 11:50:00,33.52,33.55,33.49,33.54,37600.0,19.9465,19.9644,19.9287,19.9585,37600.0
2007-11-12 12:00:00,33.55,33.56,33.53,33.56,30100.0,19.9644,19.9704,19.9525,19.9704,30100.0
2007-11-12 12:10:00,33.56,33.57,33.54,33.55,98000.0,19.9704,19.9763,19.9585,19.9644,98000.0
2007-11-12 12:20:00,33.55,33.56,33.54,33.56,58200.0,19.9644,19.9704,19.9585,19.9704,58200.0
2007-11-12 12:30:00,33.55,33.56,33.52,33.53,62400.0,19.9644,19.9704,19.9465,19.9525,62400.0
2007-11-12 12:40:00,33.53,33.55,33.49,33.49,48300.0,19.9525,19.9644,19.9287,19.9287,48300.0
2007-11-12 12:50:00,33.49,33.5,33.43,33.47,55900.0,19.9287,19.9346,19.893,19.9168,55900.0
2007-11-12 13:00:00,33.46,33.51,33.46,33.5,146200.0,19.9108,19.9406,19.9108,19.9346,146200.0
2007-11-12 13:10:00,33.5,33.54,33.46,33.54,206600.0,19.9346,19.9585,19.9108,19.9585,206600.0
2007-11-12 13:20:00,33.54,33.56,33.53,33.55,68000.0,19.9585,19.9704,19.9525,19.9644,68000.0
2007-11-12 13:30:00,33.56,33.56,33.52,33.54,131500.0,19.9704,19.9704,19.9465,19.9585,131500.0
2007-11-12 13:40:00,33.54,33.56,33.53,33.55,135100.0,19.9585,19.9704,19.9525,19.9644,135100.0
2007-11-12 13:50:00,33.55,33.56,33.53,33.54,156900.0,19.9644,19.9704,19.9525,19.9585,156900.0
2007-11-12 14:00:00,33.54,33.57,33.54,33.56,99800.0,19.9585,19.9763,19.9585,19.9704,99800.0
2007-11-12 14:10:00,33.56,33.56,33.52,33.53,126600.0,19.9704,19.9704,19.9465,19.9525,126600.0
2007-11-12 14:20:00,33.53,33.57,33.52,33.56,153700.0,19.9525,19.9763,19.9465,19.9704,153700.0
2007-11-12 14:30:00,33.56,33.58,33.55,33.57,98100.0,19.9704,19.9823,19.9644,19.9763,98100.0
2007-11-12 14:40:00,33.57,33.58,33.55,33.55,112200.0,19.9763,19.9823,19.9644,19.9644,112200.0
2007-11-12 14:50:00,33.55,33.59,33.54,33.55,189000.0,19.9644,19.9882,19.9585,19.9644,189000.0
2007-11-12 15:00:00,33.56,33.56,33.48,33.54,201200.0,19.9704,19.9704,19.9227,19.9585,201200.0
2007-11-12 15:10:00,33.54,33.56,33.49,33.53,241700.0,19.9585,19.9704,19.9287,19.9525,241700.0
2007-11-12 15:20:00,33.52,33.54,33.47,33.47,154200.0,19.9465,19.9585,19.9168,19.9168,154200.0
2007-11-12 15:30:00,33.46,33.55,33.42,33.46,208600.0,19.9108,19.9644,19.887,19.9108,208600.0
2007-11-12 15:40:00,33.46,33.51,33.37,33.37,140600.0,19.9108,19.9406,19.8573,19.8573,140600.0
2007-11-12 15:50:00,33.39,33.55,33.3,33.32,220200.0,19.8692,19.9644,19.8156,19.8275,220200.0
2007-11-13 09:30:00,33.74,33.74,33.48,33.6,63900.0,20.0775,20.0775,19.9227,19.9942,63900.0
2007-11-13 09:40:00,33.6,33.6,33.4,33.55,50800.0,19.9942,19.9942,19.8751,19.9644,50800.0
2007-11-13 09:50:00,33.55,33.55,33.42,33.49,56700.0,19.9644,19.9644,19.887,19.9287,56700.0
2007-11-13 10:00:00,33.49,33.53,33.45,33.47,165700.0,19.9287,19.9525,19.9049,19.9168,165700.0
2007-11-13 10:10:00,33.47,33.52,33.45,33.51,172400.0,19.9168,19.9465,19.9049,19.9406,172400.0
2007-11-13 10:20:00,33.5,33.54,33.5,33.53,102000.0,19.9346,19.9585,19.9346,19.9525,102000.0
2007-11-13 10:30:00,33.53,33.56,33.52,33.54,324900.0,19.9525,19.9704,19.9465,19.9585,324900.0
2007-11-13 10:40:00,33.55,33.55,33.54,33.54,55400.0,19.9644,19.9644,19.9585,19.9585,55400.0
2007-11-13 10:50:00,33.54,33.54,33.45,33.48,63200.0,19.9585,19.9585,19.9049,19.9227,63200.0
2007-11-13 11:00:00,33.48,33.51,33.47,33.51,86400.0,19.9227,19.9406,19.9168,19.9406,86400.0
2007-11-13 11:10:00,33.51,33.51,33.48,33.51,86800.0,19.9406,19.9406,19.9227,19.9406,86800.0
2007-11-13 11:20:00,33.51,33.52,33.49,33.51,87400.0,19.9406,19.9465,19.9287,19.9406,87400.0
2007-11-13 11:30:00,33.51,33.51,33.39,33.4,77200.0,19.9406,19.9406,19.8692,19.8751,77200.0
2007-11-13 11:40:00,33.4,33.43,33.32,33.32,47900.0,19.8751,19.893,19.8275,19.8275,47900.0
2007-11-13 11:50:00,33.33,33.33,33.29,33.3,46900.0,19.8335,19.8335,19.8097,19.8156,46900.0
2007-11-13 12:00:00,33.3,33.31,33.29,33.3,45100.0,19.8156,19.8216,19.8097,19.8156,45100.0
2007-11-13 12:10:00,33.3,33.3,33.17,33.25,50100.0,19.8156,19.8156,19.7383,19.7859,50100.0
2007-11-13 12:20:00,33.25,33.26,33.17,33.23,67900.0,19.7859,19.7918,19.7383,19.774,67900.0
2007-11-13 12:30:00,33.23,33.27,33.23,33.25,47500.0,19.774,19.7978,19.774,19.7859,47500.0
2007-11-13 12:40:00,33.25,33.28,33.19,33.19,75700.0,19.7859,19.8037,19.7502,19.7502,75700.0
2007-11-13 12:50:00,33.19,33.22,33.18,33.21,36900.0,19.7502,19.768,19.7442,19.7621,36900.0
2007-11-13 13:00:00,33.22,33.22,33.17,33.19,33500.0,19.768,19.768,19.7383,19.7502,33500.0
2007-11-13 13:10:00,33.2,33.27,33.18,33.25,55100.0,19.7561,19.7978,19.7442,19.7859,55100.0
2007-11-13 13:20:00,33.26,33.33,33.25,33.3,76500.0,19.7918,19.8335,19.7859,19.8156,76500.0
2007-11-13 13:30:00,33.3,33.4,33.3,33.4,48600.0,19.8156,19.8751,19.8156,19.8751,48600.0
2007-11-13 13:40:00,33.4,33.51,33.37,33.45,75700.0,19.8751,19.9406,19.8573,19.9049,75700.0
2007-11-13 13:50:00,33.46,33.47,33.43,33.46,75700.0,19.9108,19.9168,19.893,19.9108,75700.0
2007-11-13 14:00:00,33.46,33.51,33.46,33.49,83000.0,19.9108,19.9406,19.9108,19.9287,83000.0
2007-11-13 14:10:00,33.5,33.5,33.45,33.47,88800.0,19.9346,19.9346,19.9049,19.9168,88800.0
2007-11-13 14:20:00,33.48,33.51,33.41,33.41,50000.0,19.9227,19.9406,19.8811,19.8811,50000.0
2007-11-13 14:30:00,33.41,33.45,33.37,33.43,73700.0,19.8811,19.9049,19.8573,19.893,73700.0
2007-11-13 14:40:00,33.42,33.55,33.42,33.53,127000.0,19.887,19.9644,19.887,19.9525,127000.0
2007-11-13 14:50:00,33.54,33.54,33.52,33.53,59800.0,19.9585,19.9585,19.9465,19.9525,59800.0
2007-11-13 15:00:00,33.53,33.56,33.53,33.56,240000.0,19.9525,19.9704,19.9525,19.9704,240000.0
2007-11-13 15:10:00,33.56,33.57,33.55,33.56,153100.0,19.9704,19.9763,19.9644,19.9704,153100.0
2007-11-13 15:20:00,33.56,33.59,33.55,33.56,326100.0,19.9704,19.9882,19.9644,19.9704,326100.0
2007-11-13 15:30:00,33.56,33.58,33.54,33.54,105800.0,19.9704,19.9823,19.9585,19.9585,105800.0
2007-11-13 15:40:00,33.54,33.6,33.54,33.6,390800.0,19.9585,19.9942,19.9585,19.9942,390800.0
2007-11-13 15:50:00,33.6,33.63,33.59,33.6,498300.0,19.9942,20.012,19.9882,19.9942,498300.0
2007-11-14 09:30:00,33.72,33.78,33.51,33.77,92900.0,20.0656,20.1013,19.9406,20.0953,92900.0
2007-11-14 09:40:00,33.78,33.78,33.52,33.57,54700.0,20.1013,20.1013,19.9465,19.9763,54700.0
2007-11-14 09:50:00,33.56,34.7,33.56,33.73,169200.0,19.9704,20.6487,19.9704,20.0715,169200.0
2007-11-14 10:00:00,33.73,33.75,33.58,33.74,134500.0,20.0715,20.0834,19.9823,20.0775,134500.0
2007-11-14 10:10:00,33.74,33.74,33.69,33.72,124100.0,20.0775,20.0775,20.0477,20.0656,124100.0
2007-11-14 10:20:00,33.72,33.74,33.68,33.7,53500.0,20.0656,20.0775,20.0418,20.0537,53500.0
2007-11-14 10:30:00,33.71,33.72,33.69,33.72,127300.0,20.0596,20.0656,20.0477,20.0656,127300.0
2007-11-14 10:40:00,33.72,33.72,33.7,33.72,54700.0,20.0656,20.0656,20.0537,20.0656,54700.0
2007-11-14 10:50:00,33.72,33.72,33.67,33.7,58500.0,20.0656,20.0656,20.0358,20.0537,58500.0
2007-11-14 11:00:00,33.7,33.73,33.69,33.7,183000.0,20.0537,20.0715,20.0477,20.0537,183000.0
2007-11-14 11:10:00,33.7,33.71,33.67,33.71,41500.0,20.0537,20.0596,20.0358,20.0596,41500.0
2007-11-14 11:20:00,33.7,33.72,33.7,33.72,96600.0,20.0537,20.0656,20.0537,20.0656,96600.0
2007-11-14 11:30:00,33.72,33.72,33.71,33.71,47500.0,20.0656,20.0656,20.0596,20.0596,47500.0
2007-11-14 11:40:00,33.72,33.73,33.69,33.7,115500.0,20.0656,20.0715,20.0477,20.0537,115500.0
2007-11-14 11:50:00,33.69,33.73,33.69,33.73,34100.0,20.0477,20.0715,20.0477,20.0715,34100.0
2007-11-14 12:00:00,33.73,33.73,33.71,33.71,38300.0,20.0715,20.0715,20.0596,20.0596,38300.0
2007-11-14 12:10:00,33.72,33.72,33.67,33.7,48600.0,20.0656,20.0656,20.0358,20.0537,48600.0
2007-11-14 12:20:00,33.7,33.71,33.7,33.71,92700.0,20.0537,20.0596,20.0537,20.0596,92700.0
2007-11-14 12:30:00,33.71,33.71,33.7,33.7,272800.0,20.0596,20.0596,20.0537,20.0537,272800.0
2007-11-14 12:40:00,33.7,33.71,33.64,33.65,33200.0,20.0537,20.0596,20.018,20.0239,33200.0
2007-11-14 12:50:00,33.65,33.75,33.64,33.71,28300.0,20.0239,20.0834,20.018,20.0596,28300.0
2007-11-14 13:00:00,33.71,33.73,33.69,33.7,26200.0,20.0596,20.0715,20.0477,20.0537,26200.0
2007-11-14 13:10:00,33.7,33.72,33.7,33.71,49200.0,20.0537,20.0656,20.0537,20.0596,49200.0
2007-11-14 13:20:00,33.72,33.72,33.71,33.71,83900.0,20.0656,20.0656,20.0596,20.0596,83900.0
2007-11-14 13:30:00,33.72,33.72,33.68,33.69,214200.0,20.0656,20.0656,20.0418,20.0477,214200.0
2007-11-14 13:40:00,33.68,33.69,33.67,33.68,41700.0,20.0418,20.0477,20.0358,20.0418,41700.0
2007-11-14 13:50:00,33.68,33.75,33.67,33.7,44100.0,20.0418,20.0834,20.0358,20.0537,44100.0
2007-11-14 14:00:00,33.7,33.74,33.69,33.71,32600.0,20.0537,20.0775,20.0477,20.0596,32600.0
2007-11-14 14:10:00,33.71,33.72,33.7,33.7,103600.0,20.0596,20.0656,20.0537,20.0537,103600.0
2007-11-14 14:20:00,33.71,33.72,33.7,33.72,66000.0,20.0596,20.0656,20.0537,20.0656,66000.0
2007-11-14 14:30:00,33.72,33.86,33.71,33.84,323700.0,20.0656,20.1489,20.0596,20.137,323700.0
2007-11-14 14:40:00,33.84,33.84,33.78,33.79,70100.0,20.137,20.137,20.1013,20.1072,70100.0
2007-11-14 14:50:00,33.79,33.8,33.71,33.73,124500.0,20.1072,20.1132,20.0596,20.0715,124500.0
2007-11-14 15:00:00,33.72,33.8,33.68,33.8,92000.0,20.0656,20.1132,20.0418,20.1132,92000.0
2007-11-14 15:10:00,33.8,33.8,33.77,33.79,53700.0,20.1132,20.1132,20.0953,20.1072,53700.0
2007-11-14 15:20:00,33.78,33.8,33.77,33.79,68300.0,20.1013,20.1132,20.0953,20.1072,68300.0
2007-11-14 15:30:00,33.79,33.79,33.55,33.55,124500.0,20.1072,20.1072,19.9644,19.9644,124500.0
2007-11-14 15:40:00,33.55,33.56,33.43,33.44,219900.0,19.9644,19.9704,19.893,19.8989,219900.0
2007-11-14 15:50:00,33.45,33.45,33.31,33.33,291500.0,19.9049,19.9049,19.8216,19.8335,291500.0
2007-11-15 09:30:00,33.21,33.45,33.21,33.36,56400.0,19.7621,19.9049,19.7621,19.8513,56400.0
2007-11-15 09:40:00,33.36,33.41,33.21,33.24,80000.0,19.8513,19.8811,19.7621,19.7799,80000.0
2007-11-15 09:50:00,33.23,33.51,33.17,33.39,55100.0,19.774,19.9406,19.7383,19.8692,55100.0
2007-11-15 10:00:00,33.42,33.52,33.37,33.52,62100.0,19.887,19.9465,19.8573,19.9465,62100.0
2007-11-15 10:10:00,33.52,33.56,33.4,33.47,81900.0,19.9465,19.9704,19.8751,19.9168,81900.0
2007-11-15 10:20:00,33.46,33.47,33.36,33.38,56200.0,19.9108,19.9168,19.8513,19.8632,56200.0
2007-11-15 10:30:00,33.39,33.44,33.32,33.34,101700.0,19.8692,19.8989,19.8275,19.8394,101700.0
2007-11-15 10:40:00,33.34,33.34,33.28,33.34,44300.0,19.8394,19.8394,19.8037,19.8394,44300.0
2007-11-15 10:50:00,33.34,33.35,33.21,33.25,55400.0,19.8394,19.8454,19.7621,19.7859,55400.0
2007-11-15 11:00:00,33.25,33.33,33.22,33.32,35000.0,19.7859,19.8335,19.768,19.8275,35000.0
2007-11-15 11:10:00,33.33,33.36,33.27,33.36,83400.0,19.8335,19.8513,19.7978,19.8513,83400.0
2007-11-15 11:20:00,33.36,33.41,33.32,33.36,198200.0,19.8513,19.8811,19.8275,19.8513,198200.0
2007-11-15 11:30:00,33.36,33.36,33.29,33.35,43000.0,19.8513,19.8513,19.8097,19.8454,43000.0
2007-11-15 11:40:00,33.35,33.37,33.32,33.34,53300.0,19.8454,19.8573,19.8275,19.8394,53300.0
2007-11-15 11:50:00,33.32,33.34,33.23,33.28,76500.0,19.8275,19.8394,19.774,19.8037,76500.0
2007-11-15 12:00:00,33.28,33.36,33.27,33.36,110800.0,19.8037,19.8513,19.7978,19.8513,110800.0
2007-11-15 12:10:00,33.36,33.4,33.29,33.3,39500.0,19.8513,19.8751,19.8097,19.8156,39500.0
2007-11-15 12:20:00,33.31,33.31,33.24,33.24,28500.0,19.8216,19.8216,19.7799,19.7799,28500.0
2007-11-15 12:30:00,33.24,33.26,33.2,33.22,28100.0,19.7799,19.7918,19.7561,19.768,28100.0
2007-11-15 12:40:00,33.22,33.27,33.15,33.24,33800.0,19.768,19.7978,19.7264,19.7799,33800.0
2007-11-15 12:50:00,33.25,33.26,33.14,33.15,54300.0,19.7859,19.7918,19.7204,19.7264,54300.0
2007-11-15 13:00:00,33.15,33.2,33.12,33.14,45000.0,19.7264,19.7561,19.7085,19.7204,45000.0
2007-11-15 13:10:00,33.13,33.18,33.08,33.09,44600.0,19.7145,19.7442,19.6847,19.6907,44600.0
2007-11-15 13:20:00,33.1,33.19,33.09,33.18,28600.0,19.6966,19.7502,19.6907,19.7442,28600.0
2007-11-15 13:30:00,33.19,33.24,33.19,33.21,53100.0,19.7502,19.7799,19.7502,19.7621,53100.0
2007-11-15 13:40:00,33.2,33.21,33.17,33.19,22500.0,19.7561,19.7621,19.7383,19.7502,22500.0
2007-11-15 13:50:00,33.18,33.24,33.18,33.24,49500.0,19.7442,19.7799,19.7442,19.7799,49500.0
2007-11-15 14:00:00,33.24,33.24,33.1,33.13,63400.0,19.7799,19.7799,19.6966,19.7145,63400.0
2007-11-15 14:10:00,33.14,33.14,33.08,33.11,44400.0,19.7204,19.7204,19.6847,19.7026,44400.0
2007-11-15 14:20:00,33.11,33.16,33.08,33.16,55900.0,19.7026,19.7323,19.6847,19.7323,55900.0
2007-11-15 14:30:00,33.15,33.24,33.13,33.22,64700.0,19.7264,19.7799,19.7145,19.768,64700.0
2007-11-15 14:40:00,33.22,33.22,33.07,33.13,63900.0,19.768,19.768,19.6788,19.7145,63900.0
2007-11-15 14:50:00,33.13,33.15,33.07,33.15,54700.0,19.7145,19.7264,19.6788,19.7264,54700.0
2007-11-15 15:00:00,33.16,33.2,33.13,33.14,122200.0,19.7323,19.7561,19.7145,19.7204,122200.0
2007-11-15 15:10:00,33.14,33.15,33.06,33.1,44000.0,19.7204,19.7264,19.6728,19.6966,44000.0
2007-11-15 15:20:00,33.1,33.22,33.09,33.19,80000.0,19.6966,19.768,19.6907,19.7502,80000.0
2007-11-15 15:30:00,33.19,33.2,33.02,33.03,192400.0,19.7502,19.7561,19.649,19.655,192400.0
2007-11-15 15:40:00,33.03,33.1,32.96,33.03,261000.0,19.655,19.6966,19.6133,19.655,261000.0
2007-11-15 15:50:00,33.03,33.08,32.95,32.98,242100.0,19.655,19.6847,19.6074,19.6252,242100.0
2007-11-16 09:30:00,33.21,33.3,33.15,33.22,341100.0,19.7621,19.8156,19.7264,19.768,341100.0
2007-11-16 09:40:00,33.21,33.3,33.05,33.16,45800.0,19.7621,19.8156,19.6669,19.7323,45800.0
2007-11-16 09:50:00,33.14,33.28,33.09,33.09,53700.0,19.7204,19.8037,19.6907,19.6907,53700.0
2007-11-16 10:00:00,33.08,33.14,32.97,33.01,47800.0,19.6847,19.7204,19.6193,19.6431,47800.0
2007-11-16 10:10:00,33.03,33.11,33.01,33.05,51200.0,19.655,19.7026,19.6431,19.6669,51200.0
2007-11-16 10:20:00,33.04,33.05,32.95,32.96,35500.0,19.6609,19.6669,19.6074,19.6133,35500.0
2007-11-16 10:30:00,32.96,33.02,32.92,32.98,47900.0,19.6133,19.649,19.5895,19.6252,47900.0
2007-11-16 10:40:00,32.96,33.07,32.93,32.95,58300.0,19.6133,19.6788,19.5955,19.6074,58300.0
2007-11-16 10:50:00,32.96,32.98,32.91,32.91,26000.0,19.6133,19.6252,19.5836,19.5836,26000.0
2007-11-16 11:00:00,32.92,33.04,32.92,32.96,108600.0,19.5895,19.6609,19.5895,19.6133,108600.0
2007-11-16 11:10:00,32.95,32.96,32.87,32.93,57600.0,19.6074,19.6133,19.5598,19.5955,57600.0
2007-11-16 11:20:00,32.94,32.94,32.88,32.88,38000.0,19.6014,19.6014,19.5657,19.5657,38000.0
2007-11-16 11:30:00,32.88,32.96,32.87,32.95,29800.0,19.5657,19.6133,19.5598,19.6074,29800.0
2007-11-16 11:40:00,32.95,33.0,32.88,32.9,36600.0,19.6074,19.6371,19.5657,19.5776,36600.0
2007-11-16 11:50:00,32.9,33.06,32.9,33.05,42100.0,19.5776,19.6728,19.5776,19.6669,42100.0
2007-11-16 12:00:00,33.05,33.2,33.01,33.2,66400.0,19.6669,19.7561,19.6431,19.7561,66400.0
2007-11-16 12:10:00,33.21,33.27,33.14,33.21,47900.0,19.7621,19.7978,19.7204,19.7621,47900.0
2007-11-16 12:20:00,33.2,33.24,33.19,33.21,31800.0,19.7561,19.7799,19.7502,19.7621,31800.0
2007-11-16 12:30:00,33.2,33.22,33.14,33.15,39000.0,19.7561,19.768,19.7204,19.7264,39000.0
2007-11-16 12:40:00,33.15,33.16,33.08,33.09,25500.0,19.7264,19.7323,19.6847,19.6907,25500.0
2007-11-16 12:50:00,33.1,33.12,33.05,33.06,19400.0,19.6966,19.7085,19.6669,19.6728,19400.0
2007-11-16 13:00:00,33.06,33.16,33.06,33.14,70000.0,19.6728,19.7323,19.6728,19.7204,70000.0
2007-11-16 13:10:00,33.14,33.14,33.11,33.12,23600.0,19.7204,19.7204,19.7026,19.7085,23600.0
2007-11-16 13:20:00,33.12,33.13,33.06,33.08,36000.0,19.7085,19.7145,19.6728,19.6847,36000.0
2007-11-16 13:30:00,33.08,33.12,33.08,33.12,60500.0,19.6847,19.7085,19.6847,19.7085,60500.0
2007-11-16 13:40:00,33.12,33.21,33.11,33.14,64300.0,19.7085,19.7621,19.7026,19.7204,64300.0
2007-11-16 13:50:00,33.15,33.15,33.04,33.05,45300.0,19.7264,19.7264,19.6609,19.6669,45300.0
2007-11-16 14:00:00,33.05,33.06,32.98,33.02,54200.0,19.6669,19.6728,19.6252,19.649,54200.0
2007-11-16 14:10:00,33.01,33.03,32.9,32.92,39900.0,19.6431,19.655,19.5776,19.5895,39900.0
2007-11-16 14:20:00,32.94,32.98,32.89,32.95,48900.0,19.6014,19.6252,19.5717,19.6074,48900.0
2007-11-16 14:30:00,32.95,32.95,32.8,32.83,85600.0,19.6074,19.6074,19.5181,19.536,85600.0
2007-11-16 14:40:00,32.83,32.91,32.83,32.88,82500.0,19.536,19.5836,19.536,19.5657,82500.0
2007-11-16 14:50:00,32.89,32.96,32.86,32.95,33100.0,19.5717,19.6133,19.5538,19.6074,33100.0
2007-11-16 15:00:00,32.95,33.06,32.94,33.03,96700.0,19.6074,19.6728,19.6014,19.655,96700.0
2007-11-16 15:10:00,33.03,33.08,33.02,33.04,47300.0,19.655,19.6847,19.649,19.6609,47300.0
2007-11-16 15:20:00,33.03,33.07,32.99,33.05,41800.0,19.655,19.6788,19.6312,19.6669,41800.0
2007-11-16 15:30:00,33.05,33.05,32.98,33.02,56400.0,19.6669,19.6669,19.6252,19.649,56400.0
2007-11-16 15:40:00,33.01,33.21,33.01,33.21,104100.0,19.6431,19.7621,19.6431,19.7621,104100.0
2007-11-16 15:50:00,33.21,33.24,33.1,33.23,213100.0,19.7621,19.7799,19.6966,19.774,213100.0
2007-11-19 09:30:00,33.05,33.14,32.95,33.1,63000.0,19.6669,19.7204,19.6074,19.6966,63000.0
2007-11-19 09:40:00,33.09,33.09,32.92,32.95,63700.0,19.6907,19.6907,19.5895,19.6074,63700.0
2007-11-19 09:50:00,32.95,32.99,32.86,32.87,57000.0,19.6074,19.6312,19.5538,19.5598,57000.0
2007-11-19 10:00:00,32.87,32.93,32.82,32.84,84000.0,19.5598,19.5955,19.53,19.5419,84000.0
2007-11-19 10:10:00,32.83,32.9,32.81,32.9,68900.0,19.536,19.5776,19.5241,19.5776,68900.0
2007-11-19 10:20:00,32.9,32.91,32.79,32.83,54000.0,19.5776,19.5836,19.5122,19.536,54000.0
2007-11-19 10:30:00,32.82,32.83,32.57,32.58,164500.0,19.53,19.536,19.3812,19.3872,164500.0
2007-11-19 10:40:00,32.58,32.64,32.44,32.46,115200.0,19.3872,19.4229,19.3039,19.3158,115200.0
2007-11-19 10:50:00,32.46,32.52,32.4,32.46,107100.0,19.3158,19.3515,19.2801,19.3158,107100.0
2007-11-19 11:00:00,32.46,32.51,32.37,32.41,121000.0,19.3158,19.3455,19.2622,19.286,121000.0
2007-11-19 11:10:00,32.41,32.48,32.37,32.44,55500.0,19.286,19.3277,19.2622,19.3039,55500.0
2007-11-19 11:20:00,32.45,32.47,32.42,32.47,41800.0,19.3098,19.3217,19.292,19.3217,41800.0
2007-11-19 11:30:00,32.47,32.48,32.36,32.4,79900.0,19.3217,19.3277,19.2563,19.2801,79900.0
2007-11-19 11:40:00,32.4,32.41,32.28,32.31,68200.0,19.2801,19.286,19.2087,19.2265,68200.0
2007-11-19 11:50:00,32.31,32.32,32.25,32.28,62100.0,19.2265,19.2325,19.1908,19.2087,62100.0
2007-11-19 12:00:00,32.28,32.38,32.28,32.37,92700.0,19.2087,19.2682,19.2087,19.2622,92700.0
2007-11-19 12:10:00,32.37,32.41,32.32,32.41,33300.0,19.2622,19.286,19.2325,19.286,33300.0
2007-11-19 12:20:00,32.4,32.46,32.29,32.29,57400.0,19.2801,19.3158,19.2146,19.2146,57400.0
2007-11-19 12:30:00,32.29,32.32,32.26,32.3,88400.0,19.2146,19.2325,19.1968,19.2206,88400.0
2007-11-19 12:40:00,32.29,32.34,32.26,32.27,59800.0,19.2146,19.2444,19.1968,19.2027,59800.0
2007-11-19 12:50:00,32.28,32.28,32.18,32.18,83000.0,19.2087,19.2087,19.1492,19.1492,83000.0
2007-11-19 13:00:00,32.19,32.29,32.18,32.28,57800.0,19.1551,19.2146,19.1492,19.2087,57800.0
2007-11-19 13:10:00,32.28,32.3,32.21,32.24,56200.0,19.2087,19.2206,19.167,19.1849,56200.0
2007-11-19 13:20:00,32.24,32.27,32.15,32.21,96800.0,19.1849,19.2027,19.1313,19.167,96800.0
2007-11-19 13:30:00,32.2,32.24,32.1,32.2,101400.0,19.1611,19.1849,19.1016,19.1611,101400.0
2007-11-19 13:40:00,32.19,32.27,32.19,32.26,63100.0,19.1551,19.2027,19.1551,19.1968,63100.0
2007-11-19 13:50:00,32.26,32.27,32.17,32.22,138100.0,19.1968,19.2027,19.1432,19.173,138100.0
2007-11-19 14:00:00,32.21,32.25,32.13,32.18,212200.0,19.167,19.1908,19.1194,19.1492,212200.0
2007-11-19 14:10:00,32.2,32.26,32.19,32.25,59700.0,19.1611,19.1968,19.1551,19.1908,59700.0
2007-11-19 14:20:00,32.25,32.26,32.24,32.24,95800.0,19.1908,19.1968,19.1849,19.1849,95800.0
2007-11-19 14:30:00,32.25,32.32,32.25,32.32,74600.0,19.1908,19.2325,19.1908,19.2325,74600.0
2007-11-19 14:40:00,32.32,32.39,32.31,32.39,47800.0,19.2325,19.2741,19.2265,19.2741,47800.0
2007-11-19 14:50:00,32.38,32.38,32.32,32.35,38100.0,19.2682,19.2682,19.2325,19.2503,38100.0
2007-11-19 15:00:00,32.35,32.36,32.27,32.3,77800.0,19.2503,19.2563,19.2027,19.2206,77800.0
2007-11-19 15:10:00,32.3,32.4,32.27,32.37,78100.0,19.2206,19.2801,19.2027,19.2622,78100.0
2007-11-19 15:20:00,32.37,32.51,32.37,32.46,49700.0,19.2622,19.3455,19.2622,19.3158,49700.0
2007-11-19 15:30:00,32.46,32.51,32.37,32.4,90500.0,19.3158,19.3455,19.2622,19.2801,90500.0
2007-11-19 15:40:00,32.39,32.41,32.34,32.39,83600.0,19.2741,19.286,19.2444,19.2741,83600.0
2007-11-19 15:50:00,32.4,32.44,32.38,32.41,113100.0,19.2801,19.3039,19.2682,19.286,113100.0
2007-11-20 09:30:00,32.37,33.14,32.32,32.98,189300.0,19.2622,19.7204,19.2325,19.6252,189300.0
2007-11-20 09:40:00,32.94,33.14,32.93,33.03,158100.0,19.6014,19.7204,19.5955,19.655,158100.0
2007-11-20 09:50:00,33.03,33.11,32.98,33.09,122000.0,19.655,19.7026,19.6252,19.6907,122000.0
2007-11-20 10:00:00,33.09,33.12,33.06,33.11,599900.0,19.6907,19.7085,19.6728,19.7026,599900.0
2007-11-20 10:10:00,33.1,33.27,33.07,33.27,170600.0,19.6966,19.7978,19.6788,19.7978,170600.0
2007-11-20 10:20:00,33.27,33.4,33.21,33.39,655000.0,19.7978,19.8751,19.7621,19.8692,655000.0
2007-11-20 10:30:00,33.4,33.45,33.34,33.44,57100.0,19.8751,19.9049,19.8394,19.8989,57100.0
2007-11-20 10:40:00,33.44,33.45,33.37,33.41,72200.0,19.8989,19.9049,19.8573,19.8811,72200.0
2007-11-20 10:50:00,33.41,33.41,33.33,33.34,38200.0,19.8811,19.8811,19.8335,19.8394,38200.0
2007-11-20 11:00:00,33.33,33.4,33.29,33.31,45700.0,19.8335,19.8751,19.8097,19.8216,45700.0
2007-11-20 11:10:00,33.32,33.32,33.18,33.25,51000.0,19.8275,19.8275,19.7442,19.7859,51000.0
2007-11-20 11:20:00,33.25,33.26,33.21,33.24,40100.0,19.7859,19.7918,19.7621,19.7799,40100.0
2007-11-20 11:30:00,33.24,33.31,33.18,33.19,96000.0,19.7799,19.8216,19.7442,19.7502,96000.0
2007-11-20 11:40:00,33.2,33.21,33.14,33.17,306300.0,19.7561,19.7621,19.7204,19.7383,306300.0
2007-11-20 11:50:00,33.18,33.19,33.08,33.09,31400.0,19.7442,19.7502,19.6847,19.6907,31400.0
2007-11-20 12:00:00,33.1,33.1,33.01,33.02,56500.0,19.6966,19.6966,19.6431,19.649,56500.0
2007-11-20 12:10:00,33.01,33.02,32.95,32.97,551600.0,19.6431,19.649,19.6074,19.6193,551600.0
2007-11-20 12:20:00,32.97,32.97,32.96,32.96,18700.0,19.6193,19.6193,19.6133,19.6133,18700.0
2007-11-20 12:30:00,32.97,32.99,32.93,32.99,67000.0,19.6193,19.6312,19.5955,19.6312,67000.0
2007-11-20 12:40:00,32.98,33.0,32.95,33.0,51800.0,19.6252,19.6371,19.6074,19.6371,51800.0
2007-11-20 12:50:00,32.99,33.0,32.96,32.97,286500.0,19.6312,19.6371,19.6133,19.6193,286500.0
2007-11-20 13:00:00,32.96,32.97,32.9,32.92,109800.0,19.6133,19.6193,19.5776,19.5895,109800.0
2007-11-20 13:10:00,32.93,32.95,32.86,32.88,60500.0,19.5955,19.6074,19.5538,19.5657,60500.0
2007-11-20 13:20:00,32.88,32.9,32.86,32.86,51600.0,19.5657,19.5776,19.5538,19.5538,51600.0
2007-11-20 13:30:00,32.87,32.99,32.87,32.95,130000.0,19.5598,19.6312,19.5598,19.6074,130000.0
2007-11-20 13:40:00,32.96,32.98,32.89,32.89,61700.0,19.6133,19.6252,19.5717,19.5717,61700.0
2007-11-20 13:50:00,32.92,32.94,32.87,32.87,34300.0,19.5895,19.6014,19.5598,19.5598,34300.0
2007-11-20 14:00:00,32.87,32.95,32.83,32.88,150800.0,19.5598,19.6074,19.536,19.5657,150800.0
2007-11-20 14:10:00,32.88,32.9,32.79,32.86,91100.0,19.5657,19.5776,19.5122,19.5538,91100.0
2007-11-20 14:20:00,32.86,32.91,32.77,32.78,63300.0,19.5538,19.5836,19.5003,19.5062,63300.0
2007-11-20 14:30:00,32.78,32.85,32.72,32.85,81900.0,19.5062,19.5479,19.4705,19.5479,81900.0
2007-11-20 14:40:00,32.83,32.94,32.82,32.89,98600.0,19.536,19.6014,19.53,19.5717,98600.0
2007-11-20 14:50:00,32.89,32.92,32.73,32.75,34100.0,19.5717,19.5895,19.4764,19.4883,34100.0
2007-11-20 15:00:00,32.74,32.77,32.65,32.66,95100.0,19.4824,19.5003,19.4288,19.4348,95100.0
2007-11-20 15:10:00,32.67,32.74,32.63,32.66,108900.0,19.4407,19.4824,19.4169,19.4348,108900.0
2007-11-20 15:20:00,32.66,32.79,32.62,32.7,188600.0,19.4348,19.5122,19.411,19.4586,188600.0
2007-11-20 15:30:00,32.7,32.88,32.7,32.74,243100.0,19.4586,19.5657,19.4586,19.4824,243100.0
2007-11-20 15:40:00,32.73,32.88,32.71,32.86,326400.0,19.4764,19.5657,19.4645,19.5538,326400.0
2007-11-20 15:50:00,32.86,32.89,32.71,32.84,202700.0,19.5538,19.5717,19.4645,19.5419,202700.0
2007-11-21 09:30:00,32.5,32.67,32.43,32.52,59900.0,19.3396,19.4407,19.2979,19.3515,59900.0
2007-11-21 09:40:00,32.51,32.61,32.47,32.61,52500.0,19.3455,19.405,19.3217,19.405,52500.0
2007-11-21 09:50:00,32.63,32.68,32.57,32.61,114800.0,19.4169,19.4467,19.3812,19.405,114800.0
2007-11-21 10:00:00,32.6,32.64,32.47,32.51,124800.0,19.3991,19.4229,19.3217,19.3455,124800.0
2007-11-21 10:10:00,32.51,32.57,32.5,32.52,71500.0,19.3455,19.3812,19.3396,19.3515,71500.0
2007-11-21 10:20:00,32.53,32.56,32.48,32.5,47200.0,19.3574,19.3753,19.3277,19.3396,47200.0
2007-11-21 10:30:00,32.5,32.5,32.36,32.45,79900.0,19.3396,19.3396,19.2563,19.3098,79900.0
2007-11-21 10:40:00,32.43,32.48,32.4,32.45,38700.0,19.2979,19.3277,19.2801,19.3098,38700.0
2007-11-21 10:50:00,32.46,32.47,32.38,32.39,107900.0,19.3158,19.3217,19.2682,19.2741,107900.0
2007-11-21 11:00:00,32.39,32.43,32.35,32.39,47400.0,19.2741,19.2979,19.2503,19.2741,47400.0
2007-11-21 11:10:00,32.4,32.49,32.4,32.4,65700.0,19.2801,19.3336,19.2801,19.2801,65700.0
2007-11-21 11:20:00,32.41,32.44,32.34,32.42,66600.0,19.286,19.3039,19.2444,19.292,66600.0
2007-11-21 11:30:00,32.42,32.43,32.38,32.41,57100.0,19.292,19.2979,19.2682,19.286,57100.0
2007-11-21 11:40:00,32.41,32.42,32.25,32.26,62200.0,19.286,19.292,19.1908,19.1968,62200.0
2007-11-21 11:50:00,32.26,32.32,32.26,32.29,67000.0,19.1968,19.2325,19.1968,19.2146,67000.0
2007-11-21 12:00:00,32.29,32.36,32.2,32.2,80000.0,19.2146,19.2563,19.1611,19.1611,80000.0
2007-11-21 12:10:00,32.21,32.27,32.2,32.21,35400.0,19.167,19.2027,19.1611,19.167,35400.0
2007-11-21 12:20:00,32.21,32.23,32.19,32.2,55300.0,19.167,19.1789,19.1551,19.1611,55300.0
2007-11-21 12:30:00,32.2,32.21,32.15,32.15,66300.0,19.1611,19.167,19.1313,19.1313,66300.0
2007-11-21 12:40:00,32.15,32.19,32.1,32.15,146900.0,19.1313,19.1551,19.1016,19.1313,146900.0
2007-11-21 12:50:00,32.16,32.25,32.14,32.16,77400.0,19.1373,19.1908,19.1254,19.1373,77400.0
2007-11-21 13:00:00,32.15,32.29,32.12,32.19,67000.0,19.1313,19.2146,19.1135,19.1551,67000.0
2007-11-21 13:10:00,32.19,32.22,32.11,32.12,36000.0,19.1551,19.173,19.1075,19.1135,36000.0
2007-11-21 13:20:00,32.12,32.17,32.1,32.11,70700.0,19.1135,19.1432,19.1016,19.1075,70700.0
2007-11-21 13:30:00,32.12,32.15,32.07,32.07,130900.0,19.1135,19.1313,19.0837,19.0837,130900.0
2007-11-21 13:40:00,32.07,32.1,32.02,32.09,83300.0,19.0837,19.1016,19.054,19.0956,83300.0
2007-11-21 13:50:00,32.09,32.1,32.06,32.08,52000.0,19.0956,19.1016,19.0778,19.0897,52000.0
2007-11-21 14:00:00,32.08,32.13,32.08,32.1,51000.0,19.0897,19.1194,19.0897,19.1016,51000.0
2007-11-21 14:10:00,32.1,32.13,32.06,32.09,39800.0,19.1016,19.1194,19.0778,19.0956,39800.0
2007-11-21 14:20:00,32.09,32.13,32.01,32.01,192200.0,19.0956,19.1194,19.048,19.048,192200.0
2007-11-21 14:30:00,32.02,32.1,32.01,32.08,66000.0,19.054,19.1016,19.048,19.0897,66000.0
2007-11-21 14:40:00,32.08,32.09,31.99,32.02,112900.0,19.0897,19.0956,19.0361,19.054,112900.0
2007-11-21 14:50:00,32.01,32.11,32.0,32.11,80600.0,19.048,19.1075,19.0421,19.1075,80600.0
2007-11-21 15:00:00,32.11,32.42,31.99,31.99,149000.0,19.1075,19.292,19.0361,19.0361,149000.0
2007-11-21 15:10:00,32.0,32.04,31.9,31.93,150400.0,19.0421,19.0659,18.9825,19.0004,150400.0
2007-11-21 15:20:00,31.93,32.01,31.92,31.99,65100.0,19.0004,19.048,18.9944,19.0361,65100.0
2007-11-21 15:30:00,32.0,32.02,31.95,31.98,55600.0,19.0421,19.054,19.0123,19.0302,55600.0
2007-11-21 15:40:00,31.98,31.98,31.92,31.95,64800.0,19.0302,19.0302,18.9944,19.0123,64800.0
2007-11-21 15:50:00,31.95,31.95,31.81,31.86,188800.0,19.0123,19.0123,18.929,18.9587,188800.0
2007-11-23 09:30:00,31.96,31.96,31.75,31.89,89300.0,19.0182,19.0182,18.8933,18.9766,89300.0
2007-11-23 09:40:00,31.88,31.89,31.66,31.75,83800.0,18.9706,18.9766,18.8397,18.8933,83800.0
2007-11-23 09:50:00,31.76,31.76,31.66,31.74,202300.0,18.8992,18.8992,18.8397,18.8873,202300.0
2007-11-23 10:00:00,31.74,31.8,31.73,31.73,49000.0,18.8873,18.923,18.8814,18.8814,49000.0
2007-11-23 10:10:00,31.73,31.76,31.71,31.75,33500.0,18.8814,18.8992,18.8695,18.8933,33500.0
2007-11-23 10:20:00,31.75,31.79,31.74,31.78,68800.0,18.8933,18.9171,18.8873,18.9111,68800.0
2007-11-23 10:30:00,31.78,31.84,31.76,31.84,47300.0,18.9111,18.9468,18.8992,18.9468,47300.0
2007-11-23 10:40:00,31.84,31.84,31.74,31.75,30800.0,18.9468,18.9468,18.8873,18.8933,30800.0
2007-11-23 10:50:00,31.75,31.81,31.74,31.79,37800.0,18.8933,18.929,18.8873,18.9171,37800.0
2007-11-23 11:00:00,31.79,31.83,31.74,31.77,35000.0,18.9171,18.9409,18.8873,18.9052,35000.0
2007-11-23 11:10:00,31.76,31.77,31.74,31.75,44300.0,18.8992,18.9052,18.8873,18.8933,44300.0
2007-11-23 11:20:00,31.74,31.87,31.74,31.81,69400.0,18.8873,18.9647,18.8873,18.929,69400.0
2007-11-23 11:30:00,31.82,31.82,31.71,31.75,28900.0,18.9349,18.9349,18.8695,18.8933,28900.0
2007-11-23 11:40:00,31.74,31.75,31.72,31.74,25400.0,18.8873,18.8933,18.8754,18.8873,25400.0
2007-11-23 11:50:00,31.73,31.81,31.72,31.76,38300.0,18.8814,18.929,18.8754,18.8992,38300.0
2007-11-23 12:00:00,31.76,31.77,31.74,31.75,24700.0,18.8992,18.9052,18.8873,18.8933,24700.0
2007-11-23 12:10:00,31.75,31.83,31.75,31.83,47300.0,18.8933,18.9409,18.8933,18.9409,47300.0
2007-11-23 12:20:00,31.82,31.85,31.76,31.81,44000.0,18.9349,18.9528,18.8992,18.929,44000.0
2007-11-23 12:30:00,31.8,31.84,31.78,31.79,160000.0,18.923,18.9468,18.9111,18.9171,160000.0
2007-11-23 12:40:00,31.79,31.86,31.77,31.86,66200.0,18.9171,18.9587,18.9052,18.9587,66200.0
2007-11-23 12:50:00,31.86,31.86,31.77,31.84,115600.0,18.9587,18.9587,18.9052,18.9468,115600.0
2007-11-26 09:30:00,31.94,31.94,31.64,31.91,76100.0,19.0063,19.0063,18.8278,18.9885,76100.0
2007-11-26 09:40:00,31.91,32.06,31.9,32.02,162600.0,18.9885,19.0778,18.9825,19.054,162600.0
2007-11-26 09:50:00,32.04,32.17,31.74,32.15,61900.0,19.0659,19.1432,18.8873,19.1313,61900.0
2007-11-26 10:00:00,32.16,32.19,32.14,32.18,85800.0,19.1373,19.1551,19.1254,19.1492,85800.0
2007-11-26 10:10:00,32.18,32.25,32.15,32.17,166600.0,19.1492,19.1908,19.1313,19.1432,166600.0
2007-11-26 10:20:00,32.17,32.27,32.09,32.12,133000.0,19.1432,19.2027,19.0956,19.1135,133000.0
2007-11-26 10:30:00,32.1,32.24,32.1,32.12,115800.0,19.1016,19.1849,19.1016,19.1135,115800.0
2007-11-26 10:40:00,32.12,32.13,31.99,32.05,64500.0,19.1135,19.1194,19.0361,19.0718,64500.0
2007-11-26 10:50:00,32.06,32.06,31.98,31.98,50600.0,19.0778,19.0778,19.0302,19.0302,50600.0
2007-11-26 11:00:00,31.99,32.04,31.99,31.99,37500.0,19.0361,19.0659,19.0361,19.0361,37500.0
2007-11-26 11:10:00,31.99,31.99,31.83,31.85,75700.0,19.0361,19.0361,18.9409,18.9528,75700.0
2007-11-26 11:20:00,31.84,31.85,31.76,31.79,63000.0,18.9468,18.9528,18.8992,18.9171,63000.0
2007-11-26 11:30:00,31.79,31.86,31.79,31.8,66700.0,18.9171,18.9587,18.9171,18.923,66700.0
2007-11-26 11:40:00,31.8,31.87,31.77,31.84,104400.0,18.923,18.9647,18.9052,18.9468,104400.0
2007-11-26 11:50:00,31.84,31.86,31.84,31.85,66200.0,18.9468,18.9587,18.9468,18.9528,66200.0
2007-11-26 12:00:00,31.86,31.89,31.84,31.85,56600.0,18.9587,18.9766,18.9468,18.9528,56600.0
2007-11-26 12:10:00,31.85,31.87,31.82,31.82,80800.0,18.9528,18.9647,18.9349,18.9349,80800.0
2007-11-26 12:20:00,31.83,31.88,31.77,31.88,59900.0,18.9409,18.9706,18.9052,18.9706,59900.0
2007-11-26 12:30:00,31.87,31.89,31.79,31.8,77800.0,18.9647,18.9766,18.9171,18.923,77800.0
2007-11-26 12:40:00,31.79,31.81,31.72,31.74,72300.0,18.9171,18.929,18.8754,18.8873,72300.0
2007-11-26 12:50:00,31.72,31.78,31.71,31.77,34900.0,18.8754,18.9111,18.8695,18.9052,34900.0
2007-11-26 13:00:00,31.76,31.81,31.72,31.72,51300.0,18.8992,18.929,18.8754,18.8754,51300.0
2007-11-26 13:10:00,31.72,31.77,31.71,31.76,104600.0,18.8754,18.9052,18.8695,18.8992,104600.0
2007-11-26 13:20:00,31.77,31.78,31.68,31.69,78900.0,18.9052,18.9111,18.8516,18.8576,78900.0
2007-11-26 13:30:00,31.69,31.74,31.68,31.74,46000.0,18.8576,18.8873,18.8516,18.8873,46000.0
2007-11-26 13:40:00,31.74,31.74,31.67,31.7,55200.0,18.8873,18.8873,18.8457,18.8635,55200.0
2007-11-26 13:50:00,31.7,31.7,31.65,31.66,47500.0,18.8635,18.8635,18.8338,18.8397,47500.0
2007-11-26 14:00:00,31.66,31.68,31.6,31.66,70600.0,18.8397,18.8516,18.804,18.8397,70600.0
2007-11-26 14:10:00,31.66,31.71,31.6,31.67,82500.0,18.8397,18.8695,18.804,18.8457,82500.0
2007-11-26 14:20:00,31.67,31.69,31.65,31.67,35000.0,18.8457,18.8576,18.8338,18.8457,35000.0
2007-11-26 14:30:00,31.68,31.69,31.62,31.63,53000.0,18.8516,18.8576,18.8159,18.8219,53000.0
2007-11-26 14:40:00,31.63,31.63,31.53,31.54,70900.0,18.8219,18.8219,18.7624,18.7683,70900.0
2007-11-26 14:50:00,31.53,31.56,31.44,31.45,92300.0,18.7624,18.7802,18.7088,18.7148,92300.0
2007-11-26 15:00:00,31.46,31.46,31.4,31.41,98000.0,18.7207,18.7207,18.685,18.691,98000.0
2007-11-26 15:10:00,31.41,31.46,31.37,31.4,130300.0,18.691,18.7207,18.6672,18.685,130300.0
2007-11-26 15:20:00,31.39,31.42,31.29,31.31,134200.0,18.6791,18.6969,18.6196,18.6315,134200.0
2007-11-26 15:30:00,31.3,31.4,31.3,31.4,212800.0,18.6255,18.685,18.6255,18.685,212800.0
2007-11-26 15:40:00,31.39,31.44,31.33,31.33,180200.0,18.6791,18.7088,18.6434,18.6434,180200.0
2007-11-26 15:50:00,31.34,31.36,31.24,31.25,253400.0,18.6493,18.6612,18.5898,18.5958,253400.0
2007-11-27 09:30:00,31.33,31.33,31.1,31.2,158100.0,18.6434,18.6434,18.5065,18.566,158100.0
2007-11-27 09:40:00,31.2,31.54,31.18,31.54,281900.0,18.566,18.7683,18.5541,18.7683,281900.0
2007-11-27 09:50:00,31.53,31.54,31.38,31.4,96900.0,18.7624,18.7683,18.6731,18.685,96900.0
2007-11-27 10:00:00,31.4,31.4,31.29,31.31,198900.0,18.685,18.685,18.6196,18.6315,198900.0
2007-11-27 10:10:00,31.3,31.31,31.25,31.3,89600.0,18.6255,18.6315,18.5958,18.6255,89600.0
2007-11-27 10:20:00,31.31,31.44,31.3,31.42,281500.0,18.6315,18.7088,18.6255,18.6969,281500.0
2007-11-27 10:30:00,31.41,31.44,31.36,31.4,84600.0,18.691,18.7088,18.6612,18.685,84600.0
2007-11-27 10:40:00,31.4,31.43,31.37,31.41,162700.0,18.685,18.7029,18.6672,18.691,162700.0
2007-11-27 10:50:00,31.41,31.49,31.37,31.39,124400.0,18.691,18.7386,18.6672,18.6791,124400.0
2007-11-27 11:00:00,31.4,31.42,31.35,31.39,192200.0,18.685,18.6969,18.6553,18.6791,192200.0
2007-11-27 11:10:00,31.4,31.41,31.35,31.36,46100.0,18.685,18.691,18.6553,18.6612,46100.0
2007-11-27 11:20:00,31.36,31.4,31.35,31.35,37600.0,18.6612,18.685,18.6553,18.6553,37600.0
2007-11-27 11:30:00,31.35,31.42,31.35,31.39,54600.0,18.6553,18.6969,18.6553,18.6791,54600.0
2007-11-27 11:40:00,31.4,31.41,31.33,31.33,74400.0,18.685,18.691,18.6434,18.6434,74400.0
2007-11-27 11:50:00,31.34,31.34,31.3,31.31,37700.0,18.6493,18.6493,18.6255,18.6315,37700.0
2007-11-27 12:00:00,31.3,31.33,31.28,31.3,55700.0,18.6255,18.6434,18.6136,18.6255,55700.0
2007-11-27 12:10:00,31.3,31.31,31.23,31.24,58200.0,18.6255,18.6315,18.5839,18.5898,58200.0
2007-11-27 12:20:00,31.23,31.28,31.19,31.24,475800.0,18.5839,18.6136,18.56,18.5898,475800.0
2007-11-27 12:30:00,31.24,31.38,31.22,31.38,71300.0,18.5898,18.6731,18.5779,18.6731,71300.0
2007-11-27 12:40:00,31.37,31.4,31.37,31.38,52300.0,18.6672,18.685,18.6672,18.6731,52300.0
2007-11-27 12:50:00,31.38,31.41,31.32,31.33,84500.0,18.6731,18.691,18.6374,18.6434,84500.0
2007-11-27 13:00:00,31.32,31.34,31.26,31.28,42100.0,18.6374,18.6493,18.6017,18.6136,42100.0
2007-11-27 13:10:00,31.28,31.29,31.22,31.23,63700.0,18.6136,18.6196,18.5779,18.5839,63700.0
2007-11-27 13:20:00,31.24,31.27,31.21,31.24,75300.0,18.5898,18.6077,18.572,18.5898,75300.0
2007-11-27 13:30:00,31.25,31.27,31.21,31.27,57200.0,18.5958,18.6077,18.572,18.6077,57200.0
2007-11-27 13:40:00,31.26,31.27,31.21,31.26,42300.0,18.6017,18.6077,18.572,18.6017,42300.0
2007-11-27 13:50:00,31.27,31.27,31.19,31.23,187200.0,18.6077,18.6077,18.56,18.5839,187200.0
2007-11-27 14:00:00,31.22,31.27,31.21,31.27,92500.0,18.5779,18.6077,18.572,18.6077,92500.0
2007-11-27 14:10:00,31.27,31.35,31.27,31.34,72900.0,18.6077,18.6553,18.6077,18.6493,72900.0
2007-11-27 14:20:00,31.34,31.37,31.25,31.26,95200.0,18.6493,18.6672,18.5958,18.6017,95200.0
2007-11-27 14:30:00,31.25,31.31,31.16,31.19,111100.0,18.5958,18.6315,18.5422,18.56,111100.0
2007-11-27 14:40:00,31.2,31.21,31.08,31.09,107100.0,18.566,18.572,18.4946,18.5005,107100.0
2007-11-27 14:50:00,31.08,31.15,31.08,31.11,95500.0,18.4946,18.5362,18.4946,18.5124,95500.0
2007-11-27 15:00:00,31.11,31.15,31.07,31.09,80000.0,18.5124,18.5362,18.4886,18.5005,80000.0
2007-11-27 15:10:00,31.1,31.16,31.1,31.14,98500.0,18.5065,18.5422,18.5065,18.5303,98500.0
2007-11-27 15:20:00,31.13,31.19,31.04,31.06,92500.0,18.5243,18.56,18.4708,18.4827,92500.0
2007-11-27 15:30:00,31.06,31.32,31.05,31.32,131600.0,18.4827,18.6374,18.4767,18.6374,131600.0
2007-11-27 15:40:00,31.32,31.44,31.3,31.44,223100.0,18.6374,18.7088,18.6255,18.7088,223100.0
2007-11-27 15:50:00,31.43,31.46,31.38,31.45,361900.0,18.7029,18.7207,18.6731,18.7148,361900.0
2007-11-28 09:30:00,31.76,31.77,31.46,31.64,99600.0,18.8992,18.9052,18.7207,18.8278,99600.0
2007-11-28 09:40:00,31.61,31.65,31.5,31.6,40200.0,18.81,18.8338,18.7445,18.804,40200.0
2007-11-28 09:50:00,31.58,31.67,31.5,31.62,177400.0,18.7921,18.8457,18.7445,18.8159,177400.0
2007-11-28 10:00:00,31.62,31.69,31.6,31.66,99400.0,18.8159,18.8576,18.804,18.8397,99400.0
2007-11-28 10:10:00,31.66,31.7,31.63,31.66,82200.0,18.8397,18.8635,18.8219,18.8397,82200.0
2007-11-28 10:20:00,31.66,31.7,31.63,31.68,60700.0,18.8397,18.8635,18.8219,18.8516,60700.0
2007-11-28 10:30:00,31.69,31.78,31.67,31.74,86000.0,18.8576,18.9111,18.8457,18.8873,86000.0
2007-11-28 10:40:00,31.75,31.91,31.74,31.87,117500.0,18.8933,18.9885,18.8873,18.9647,117500.0
2007-11-28 10:50:00,31.86,31.9,31.77,31.8,50800.0,18.9587,18.9825,18.9052,18.923,50800.0
2007-11-28 11:00:00,31.8,31.81,31.74,31.76,29300.0,18.923,18.929,18.8873,18.8992,29300.0
2007-11-28 11:10:00,31.75,31.77,31.7,31.73,37700.0,18.8933,18.9052,18.8635,18.8814,37700.0
2007-11-28 11:20:00,31.73,31.75,31.65,31.71,142800.0,18.8814,18.8933,18.8338,18.8695,142800.0
2007-11-28 11:30:00,31.71,31.73,31.56,31.58,110900.0,18.8695,18.8814,18.7802,18.7921,110900.0
2007-11-28 11:40:00,31.58,31.71,31.58,31.66,30200.0,18.7921,18.8695,18.7921,18.8397,30200.0
2007-11-28 11:50:00,31.66,31.68,31.6,31.61,47800.0,18.8397,18.8516,18.804,18.81,47800.0
2007-11-28 12:00:00,31.61,31.7,31.61,31.67,26500.0,18.81,18.8635,18.81,18.8457,26500.0
2007-11-28 12:10:00,31.67,31.68,31.64,31.67,43100.0,18.8457,18.8516,18.8278,18.8457,43100.0
2007-11-28 12:20:00,31.66,31.69,31.63,31.67,39200.0,18.8397,18.8576,18.8219,18.8457,39200.0
2007-11-28 12:30:00,31.68,31.7,31.62,31.65,50600.0,18.8516,18.8635,18.8159,18.8338,50600.0
2007-11-28 12:40:00,31.65,31.68,31.62,31.67,33900.0,18.8338,18.8516,18.8159,18.8457,33900.0
2007-11-28 12:50:00,31.68,31.68,31.62,31.63,28500.0,18.8516,18.8516,18.8159,18.8219,28500.0
2007-11-28 13:00:00,31.65,31.68,31.64,31.67,34900.0,18.8338,18.8516,18.8278,18.8457,34900.0
2007-11-28 13:10:00,31.67,31.67,31.61,31.64,52500.0,18.8457,18.8457,18.81,18.8278,52500.0
2007-11-28 13:20:00,31.64,31.72,31.64,31.7,39300.0,18.8278,18.8754,18.8278,18.8635,39300.0
2007-11-28 13:30:00,31.7,31.72,31.67,31.68,29100.0,18.8635,18.8754,18.8457,18.8516,29100.0
2007-11-28 13:40:00,31.68,31.7,31.67,31.69,27400.0,18.8516,18.8635,18.8457,18.8576,27400.0
2007-11-28 13:50:00,31.69,31.73,31.6,31.69,127400.0,18.8576,18.8814,18.804,18.8576,127400.0
2007-11-28 14:00:00,31.69,31.73,31.66,31.73,37300.0,18.8576,18.8814,18.8397,18.8814,37300.0
2007-11-28 14:10:00,31.74,31.78,31.69,31.7,72700.0,18.8873,18.9111,18.8576,18.8635,72700.0
2007-11-28 14:20:00,31.69,31.71,31.64,31.68,85400.0,18.8576,18.8695,18.8278,18.8516,85400.0
2007-11-28 14:30:00,31.68,31.75,31.67,31.73,38300.0,18.8516,18.8933,18.8457,18.8814,38300.0
2007-11-28 14:40:00,31.73,31.73,31.62,31.68,306500.0,18.8814,18.8814,18.8159,18.8516,306500.0
2007-11-28 14:50:00,31.68,31.72,31.65,31.7,78000.0,18.8516,18.8754,18.8338,18.8635,78000.0
2007-11-28 15:00:00,31.71,31.72,31.67,31.71,49700.0,18.8695,18.8754,18.8457,18.8695,49700.0
2007-11-28 15:10:00,31.71,31.75,31.7,31.75,79500.0,18.8695,18.8933,18.8635,18.8933,79500.0
2007-11-28 15:20:00,31.75,31.82,31.73,31.82,120900.0,18.8933,18.9349,18.8814,18.9349,120900.0
2007-11-28 15:30:00,31.81,31.85,31.78,31.83,99500.0,18.929,18.9528,18.9111,18.9409,99500.0
2007-11-28 15:40:00,31.84,31.88,31.78,31.78,153100.0,18.9468,18.9706,18.9111,18.9111,153100.0
2007-11-28 15:50:00,31.78,31.91,31.77,31.89,261900.0,18.9111,18.9885,18.9052,18.9766,261900.0
2007-11-29 09:30:00,31.72,31.88,31.7,31.75,64200.0,18.8754,18.9706,18.8635,18.8933,64200.0
2007-11-29 09:40:00,31.75,31.75,31.68,31.68,67200.0,18.8933,18.8933,18.8516,18.8516,67200.0
2007-11-29 09:50:00,31.68,32.0,31.68,31.95,174300.0,18.8516,19.0421,18.8516,19.0123,174300.0
2007-11-29 10:00:00,31.94,32.01,31.92,32.0,121800.0,19.0063,19.048,18.9944,19.0421,121800.0
2007-11-29 10:10:00,32.01,32.07,31.99,32.05,90800.0,19.048,19.0837,19.0361,19.0718,90800.0
2007-11-29 10:20:00,32.05,32.06,32.02,32.03,58800.0,19.0718,19.0778,19.054,19.0599,58800.0
2007-11-29 10:30:00,32.03,32.06,32.03,32.05,92300.0,19.0599,19.0778,19.0599,19.0718,92300.0
2007-11-29 10:40:00,32.05,32.11,32.04,32.1,52500.0,19.0718,19.1075,19.0659,19.1016,52500.0
2007-11-29 10:50:00,32.11,32.27,32.1,32.25,177500.0,19.1075,19.2027,19.1016,19.1908,177500.0
2007-11-29 11:00:00,32.25,32.34,32.25,32.29,62700.0,19.1908,19.2444,19.1908,19.2146,62700.0
2007-11-29 11:10:00,32.29,32.36,32.26,32.3,57400.0,19.2146,19.2563,19.1968,19.2206,57400.0
2007-11-29 11:20:00,32.3,32.31,32.2,32.26,56900.0,19.2206,19.2265,19.1611,19.1968,56900.0
2007-11-29 11:30:00,32.26,32.28,32.24,32.24,32800.0,19.1968,19.2087,19.1849,19.1849,32800.0
2007-11-29 11:40:00,32.23,32.25,32.21,32.24,29200.0,19.1789,19.1908,19.167,19.1849,29200.0
2007-11-29 11:50:00,32.22,32.23,32.19,32.21,24300.0,19.173,19.1789,19.1551,19.167,24300.0
2007-11-29 12:00:00,32.2,32.24,32.19,32.22,30700.0,19.1611,19.1849,19.1551,19.173,30700.0
2007-11-29 12:10:00,32.21,32.21,32.14,32.16,31200.0,19.167,19.167,19.1254,19.1373,31200.0
2007-11-29 12:20:00,32.16,32.18,32.15,32.17,27100.0,19.1373,19.1492,19.1313,19.1432,27100.0
2007-11-29 12:30:00,32.18,32.22,32.17,32.21,41200.0,19.1492,19.173,19.1432,19.167,41200.0
2007-11-29 12:40:00,32.21,32.27,32.16,32.18,89000.0,19.167,19.2027,19.1373,19.1492,89000.0
2007-11-29 12:50:00,32.19,32.27,32.18,32.2,54000.0,19.1551,19.2027,19.1492,19.1611,54000.0
2007-11-29 13:00:00,32.21,32.27,32.18,32.24,43000.0,19.167,19.2027,19.1492,19.1849,43000.0
2007-11-29 13:10:00,32.24,32.24,32.14,32.14,41800.0,19.1849,19.1849,19.1254,19.1254,41800.0
2007-11-29 13:20:00,32.15,32.17,32.05,32.06,49900.0,19.1313,19.1432,19.0718,19.0778,49900.0
2007-11-29 13:30:00,32.06,32.11,32.04,32.04,138300.0,19.0778,19.1075,19.0659,19.0659,138300.0
2007-11-29 13:40:00,32.04,32.05,32.0,32.0,98400.0,19.0659,19.0718,19.0421,19.0421,98400.0
2007-11-29 13:50:00,32.0,32.11,32.0,32.11,76800.0,19.0421,19.1075,19.0421,19.1075,76800.0
2007-11-29 14:00:00,32.12,32.21,32.05,32.21,110600.0,19.1135,19.167,19.0718,19.167,110600.0
2007-11-29 14:10:00,32.21,32.29,32.16,32.26,49000.0,19.167,19.2146,19.1373,19.1968,49000.0
2007-11-29 14:20:00,32.26,32.33,32.24,32.31,46300.0,19.1968,19.2384,19.1849,19.2265,46300.0
2007-11-29 14:30:00,32.3,32.31,32.23,32.29,49700.0,19.2206,19.2265,19.1789,19.2146,49700.0
2007-11-29 14:40:00,32.28,32.32,32.26,32.3,50800.0,19.2087,19.2325,19.1968,19.2206,50800.0
2007-11-29 14:50:00,32.29,32.34,32.27,32.33,81100.0,19.2146,19.2444,19.2027,19.2384,81100.0
2007-11-29 15:00:00,32.34,32.35,32.29,32.3,53900.0,19.2444,19.2503,19.2146,19.2206,53900.0
2007-11-29 15:10:00,32.29,32.31,32.23,32.29,79600.0,19.2146,19.2265,19.1789,19.2146,79600.0
2007-11-29 15:20:00,32.29,32.29,32.24,32.27,93600.0,19.2146,19.2146,19.1849,19.2027,93600.0
2007-11-29 15:30:00,32.28,32.28,32.19,32.21,58800.0,19.2087,19.2087,19.1551,19.167,58800.0
2007-11-29 15:40:00,32.2,32.29,32.16,32.23,84900.0,19.1611,19.2146,19.1373,19.1789,84900.0
2007-11-29 15:50:00,32.24,32.25,32.19,32.25,114400.0,19.1849,19.1908,19.1551,19.1908,114400.0
2007-11-30 09:30:00,32.65,32.65,32.21,32.38,148700.0,19.4288,19.4288,19.167,19.2682,148700.0
2007-11-30 09:40:00,32.38,32.56,32.34,32.55,64100.0,19.2682,19.3753,19.2444,19.3693,64100.0
2007-11-30 09:50:00,32.55,32.55,32.47,32.49,45700.0,19.3693,19.3693,19.3217,19.3336,45700.0
2007-11-30 10:00:00,32.48,32.48,32.43,32.45,57800.0,19.3277,19.3277,19.2979,19.3098,57800.0
2007-11-30 10:10:00,32.45,32.45,32.34,32.4,63200.0,19.3098,19.3098,19.2444,19.2801,63200.0
2007-11-30 10:20:00,32.4,32.45,32.38,32.44,34500.0,19.2801,19.3098,19.2682,19.3039,34500.0
2007-11-30 10:30:00,32.45,32.5,32.44,32.46,48400.0,19.3098,19.3396,19.3039,19.3158,48400.0
2007-11-30 10:40:00,32.46,32.46,32.39,32.39,50800.0,19.3158,19.3158,19.2741,19.2741,50800.0
2007-11-30 10:50:00,32.4,32.43,32.35,32.43,56700.0,19.2801,19.2979,19.2503,19.2979,56700.0
2007-11-30 11:00:00,32.42,32.45,32.4,32.45,39000.0,19.292,19.3098,19.2801,19.3098,39000.0
2007-11-30 11:10:00,32.46,32.49,32.42,32.45,52500.0,19.3158,19.3336,19.292,19.3098,52500.0
2007-11-30 11:20:00,32.44,32.62,32.42,32.62,158600.0,19.3039,19.411,19.292,19.411,158600.0
2007-11-30 11:30:00,32.63,32.64,32.5,32.53,138800.0,19.4169,19.4229,19.3396,19.3574,138800.0
2007-11-30 11:40:00,32.52,32.58,32.49,32.56,57700.0,19.3515,19.3872,19.3336,19.3753,57700.0
2007-11-30 11:50:00,32.56,32.59,32.53,32.57,70900.0,19.3753,19.3931,19.3574,19.3812,70900.0
2007-11-30 12:00:00,32.56,32.58,32.56,32.57,38700.0,19.3753,19.3872,19.3753,19.3812,38700.0
2007-11-30 12:10:00,32.56,32.63,32.56,32.6,92900.0,19.3753,19.4169,19.3753,19.3991,92900.0
2007-11-30 12:20:00,32.6,32.61,32.52,32.59,32200.0,19.3991,19.405,19.3515,19.3931,32200.0
2007-11-30 12:30:00,32.59,32.59,32.53,32.55,43400.0,19.3931,19.3931,19.3574,19.3693,43400.0
2007-11-30 12:40:00,32.55,32.58,32.53,32.57,34400.0,19.3693,19.3872,19.3574,19.3812,34400.0
2007-11-30 12:50:00,32.57,32.59,32.53,32.57,24600.0,19.3812,19.3931,19.3574,19.3812,24600.0
2007-11-30 13:00:00,32.58,32.6,32.55,32.58,60600.0,19.3872,19.3991,19.3693,19.3872,60600.0
2007-11-30 13:10:00,32.59,32.62,32.57,32.61,73500.0,19.3931,19.411,19.3812,19.405,73500.0
2007-11-30 13:20:00,32.61,32.67,32.58,32.65,73200.0,19.405,19.4407,19.3872,19.4288,73200.0
2007-11-30 13:30:00,32.64,32.65,32.6,32.6,57800.0,19.4229,19.4288,19.3991,19.3991,57800.0
2007-11-30 13:40:00,32.59,32.61,32.53,32.55,59200.0,19.3931,19.405,19.3574,19.3693,59200.0
2007-11-30 13:50:00,32.55,32.56,32.52,32.55,23200.0,19.3693,19.3753,19.3515,19.3693,23200.0
2007-11-30 14:00:00,32.54,32.55,32.46,32.53,68700.0,19.3634,19.3693,19.3158,19.3574,68700.0
2007-11-30 14:10:00,32.53,32.58,32.51,32.57,66100.0,19.3574,19.3872,19.3455,19.3812,66100.0
2007-11-30 14:20:00,32.58,32.62,32.57,32.58,59500.0,19.3872,19.411,19.3812,19.3872,59500.0
2007-11-30 14:30:00,32.59,32.65,32.55,32.63,68500.0,19.3931,19.4288,19.3693,19.4169,68500.0
2007-11-30 14:40:00,32.61,32.63,32.54,32.54,36700.0,19.405,19.4169,19.3634,19.3634,36700.0
2007-11-30 14:50:00,32.54,32.6,32.51,32.59,119300.0,19.3634,19.3991,19.3455,19.3931,119300.0
2007-11-30 15:00:00,32.59,32.6,32.44,32.44,136300.0,19.3931,19.3991,19.3039,19.3039,136300.0
2007-11-30 15:10:00,32.44,32.46,32.39,32.44,61100.0,19.3039,19.3158,19.2741,19.3039,61100.0
2007-11-30 15:20:00,32.44,32.5,32.42,32.5,71400.0,19.3039,19.3396,19.292,19.3396,71400.0
2007-11-30 15:30:00,32.5,32.52,32.47,32.5,90900.0,19.3396,19.3515,19.3217,19.3396,90900.0
2007-11-30 15:40:00,32.49,32.58,32.37,32.38,144000.0,19.3336,19.3872,19.2622,19.2682,144000.0
2007-11-30 15:50:00,32.38,32.55,32.38,32.55,174000.0,19.2682,19.3693,19.2682,19.3693,174000.0
2007-12-03 09:30:00,32.41,32.54,32.21,32.25,132900.0,19.286,19.3634,19.167,19.1908,132900.0
2007-12-03 09:40:00,32.24,32.33,32.21,32.28,75200.0,19.1849,19.2384,19.167,19.2087,75200.0
2007-12-03 09:50:00,32.28,32.33,32.21,32.21,50200.0,19.2087,19.2384,19.167,19.167,50200.0
2007-12-03 10:00:00,32.22,32.35,32.2,32.2,109500.0,19.173,19.2503,19.1611,19.1611,109500.0
2007-12-03 10:10:00,32.19,32.32,32.17,32.28,68100.0,19.1551,19.2325,19.1432,19.2087,68100.0
2007-12-03 10:20:00,32.29,32.43,32.29,32.35,56500.0,19.2146,19.2979,19.2146,19.2503,56500.0
2007-12-03 10:30:00,32.34,32.41,32.33,32.35,29600.0,19.2444,19.286,19.2384,19.2503,29600.0
2007-12-03 10:40:00,32.36,32.43,32.35,32.43,72000.0,19.2563,19.2979,19.2503,19.2979,72000.0
2007-12-03 10:50:00,32.43,32.49,32.41,32.42,41000.0,19.2979,19.3336,19.286,19.292,41000.0
2007-12-03 11:00:00,32.41,32.42,32.34,32.38,22800.0,19.286,19.292,19.2444,19.2682,22800.0
2007-12-03 11:10:00,32.37,32.39,32.34,32.37,22300.0,19.2622,19.2741,19.2444,19.2622,22300.0
2007-12-03 11:20:00,32.36,32.47,32.33,32.44,78500.0,19.2563,19.3217,19.2384,19.3039,78500.0
2007-12-03 11:30:00,32.44,32.5,32.37,32.45,409200.0,19.3039,19.3396,19.2622,19.3098,409200.0
2007-12-03 11:40:00,32.45,32.54,32.42,32.5,49800.0,19.3098,19.3634,19.292,19.3396,49800.0
2007-12-03 11:50:00,32.51,32.55,32.45,32.47,116900.0,19.3455,19.3693,19.3098,19.3217,116900.0
2007-12-03 12:00:00,32.45,32.5,32.36,32.4,285400.0,19.3098,19.3396,19.2563,19.2801,285400.0
2007-12-03 12:10:00,32.41,32.46,32.38,32.4,136000.0,19.286,19.3158,19.2682,19.2801,136000.0
2007-12-03 12:20:00,32.4,32.4,32.36,32.39,27500.0,19.2801,19.2801,19.2563,19.2741,27500.0
2007-12-03 12:30:00,32.39,32.39,32.33,32.33,31900.0,19.2741,19.2741,19.2384,19.2384,31900.0
2007-12-03 12:40:00,32.35,32.38,32.34,32.36,23000.0,19.2503,19.2682,19.2444,19.2563,23000.0
2007-12-03 12:50:00,32.37,32.43,32.35,32.35,23400.0,19.2622,19.2979,19.2503,19.2503,23400.0
2007-12-03 13:00:00,32.34,32.34,32.28,32.31,37500.0,19.2444,19.2444,19.2087,19.2265,37500.0
2007-12-03 13:10:00,32.32,32.34,32.29,32.34,29200.0,19.2325,19.2444,19.2146,19.2444,29200.0
2007-12-03 13:20:00,32.33,32.36,32.31,32.32,36200.0,19.2384,19.2563,19.2265,19.2325,36200.0
2007-12-03 13:30:00,32.31,32.35,32.29,32.35,64000.0,19.2265,19.2503,19.2146,19.2503,64000.0
2007-12-03 13:40:00,32.35,32.41,32.33,32.4,113100.0,19.2503,19.286,19.2384,19.2801,113100.0
2007-12-03 13:50:00,32.39,32.42,32.33,32.38,48400.0,19.2741,19.292,19.2384,19.2682,48400.0
2007-12-03 14:00:00,32.37,32.41,32.33,32.39,38100.0,19.2622,19.286,19.2384,19.2741,38100.0
2007-12-03 14:10:00,32.39,32.47,32.37,32.45,88100.0,19.2741,19.3217,19.2622,19.3098,88100.0
2007-12-03 14:20:00,32.44,32.48,32.36,32.38,52100.0,19.3039,19.3277,19.2563,19.2682,52100.0
2007-12-03 14:30:00,32.37,32.41,32.34,32.38,39500.0,19.2622,19.286,19.2444,19.2682,39500.0
2007-12-03 14:40:00,32.37,32.42,32.37,32.39,42100.0,19.2622,19.292,19.2622,19.2741,42100.0
2007-12-03 14:50:00,32.38,32.44,32.38,32.42,30200.0,19.2682,19.3039,19.2682,19.292,30200.0
2007-12-03 15:00:00,32.42,32.42,32.34,32.34,49600.0,19.292,19.292,19.2444,19.2444,49600.0
2007-12-03 15:10:00,32.35,32.37,32.31,32.36,65600.0,19.2503,19.2622,19.2265,19.2563,65600.0
2007-12-03 15:20:00,32.37,32.52,32.34,32.51,93200.0,19.2622,19.3515,19.2444,19.3455,93200.0
2007-12-03 15:30:00,32.5,32.51,32.36,32.38,90400.0,19.3396,19.3455,19.2563,19.2682,90400.0
2007-12-03 15:40:00,32.38,32.39,32.29,32.3,75000.0,19.2682,19.2741,19.2146,19.2206,75000.0
2007-12-03 15:50:00,32.3,32.36,32.26,32.34,215600.0,19.2206,19.2563,19.1968,19.2444,215600.0
2007-12-04 09:30:00,32.11,32.76,32.11,32.39,124700.0,19.1075,19.4943,19.1075,19.2741,124700.0
2007-12-04 09:40:00,32.39,32.4,32.09,32.09,104500.0,19.2741,19.2801,19.0956,19.0956,104500.0
2007-12-04 09:50:00,32.09,32.26,32.08,32.25,67200.0,19.0956,19.1968,19.0897,19.1908,67200.0
2007-12-04 10:00:00,32.25,32.36,32.21,32.33,69100.0,19.1908,19.2563,19.167,19.2384,69100.0
2007-12-04 10:10:00,32.34,32.34,32.29,32.32,72900.0,19.2444,19.2444,19.2146,19.2325,72900.0
2007-12-04 10:20:00,32.33,32.37,32.31,32.34,63600.0,19.2384,19.2622,19.2265,19.2444,63600.0
2007-12-04 10:30:00,32.34,32.39,32.34,32.35,45400.0,19.2444,19.2741,19.2444,19.2503,45400.0
2007-12-04 10:40:00,32.35,32.4,32.32,32.37,84700.0,19.2503,19.2801,19.2325,19.2622,84700.0
2007-12-04 10:50:00,32.37,32.45,32.37,32.45,53600.0,19.2622,19.3098,19.2622,19.3098,53600.0
2007-12-04 11:00:00,32.44,32.46,32.41,32.46,49800.0,19.3039,19.3158,19.286,19.3158,49800.0
2007-12-04 11:10:00,32.46,32.51,32.45,32.47,90400.0,19.3158,19.3455,19.3098,19.3217,90400.0
2007-12-04 11:20:00,32.47,32.48,32.37,32.37,54200.0,19.3217,19.3277,19.2622,19.2622,54200.0
2007-12-04 11:30:00,32.37,32.42,32.37,32.42,83700.0,19.2622,19.292,19.2622,19.292,83700.0
2007-12-04 11:40:00,32.42,32.42,32.39,32.41,53800.0,19.292,19.292,19.2741,19.286,53800.0
2007-12-04 11:50:00,32.39,32.47,32.39,32.47,55100.0,19.2741,19.3217,19.2741,19.3217,55100.0
2007-12-04 12:00:00,32.47,32.53,32.46,32.52,37200.0,19.3217,19.3574,19.3158,19.3515,37200.0
2007-12-04 12:10:00,32.52,32.54,32.47,32.5,29900.0,19.3515,19.3634,19.3217,19.3396,29900.0
2007-12-04 12:20:00,32.49,32.55,32.49,32.54,20900.0,19.3336,19.3693,19.3336,19.3634,20900.0
2007-12-04 12:30:00,32.55,32.59,32.54,32.58,19800.0,19.3693,19.3931,19.3634,19.3872,19800.0
2007-12-04 12:40:00,32.58,32.66,32.57,32.65,44400.0,19.3872,19.4348,19.3812,19.4288,44400.0
2007-12-04 12:50:00,32.65,32.67,32.63,32.66,34500.0,19.4288,19.4407,19.4169,19.4348,34500.0
2007-12-04 13:00:00,32.66,32.71,32.65,32.66,72000.0,19.4348,19.4645,19.4288,19.4348,72000.0
2007-12-04 13:10:00,32.66,32.68,32.64,32.66,33500.0,19.4348,19.4467,19.4229,19.4348,33500.0
2007-12-04 13:20:00,32.66,32.73,32.65,32.72,84300.0,19.4348,19.4764,19.4288,19.4705,84300.0
2007-12-04 13:30:00,32.72,32.74,32.68,32.73,66000.0,19.4705,19.4824,19.4467,19.4764,66000.0
2007-12-04 13:40:00,32.72,32.75,32.71,32.75,105500.0,19.4705,19.4883,19.4645,19.4883,105500.0
2007-12-04 13:50:00,32.75,32.75,32.72,32.73,92200.0,19.4883,19.4883,19.4705,19.4764,92200.0
2007-12-04 14:00:00,32.72,32.75,32.71,32.74,79900.0,19.4705,19.4883,19.4645,19.4824,79900.0
2007-12-04 14:10:00,32.74,32.78,32.73,32.74,64800.0,19.4824,19.5062,19.4764,19.4824,64800.0
2007-12-04 14:20:00,32.74,32.82,32.74,32.79,95600.0,19.4824,19.53,19.4824,19.5122,95600.0
2007-12-04 14:30:00,32.8,32.84,32.8,32.84,48200.0,19.5181,19.5419,19.5181,19.5419,48200.0
2007-12-04 14:40:00,32.83,32.91,32.83,32.9,131700.0,19.536,19.5836,19.536,19.5776,131700.0
2007-12-04 14:50:00,32.89,32.93,32.87,32.92,126300.0,19.5717,19.5955,19.5598,19.5895,126300.0
2007-12-04 15:00:00,32.91,32.93,32.88,32.93,90900.0,19.5836,19.5955,19.5657,19.5955,90900.0
2007-12-04 15:10:00,32.93,33.08,32.92,33.02,247200.0,19.5955,19.6847,19.5895,19.649,247200.0
2007-12-04 15:20:00,33.03,33.08,33.0,33.02,211300.0,19.655,19.6847,19.6371,19.649,211300.0
2007-12-04 15:30:00,33.01,33.04,32.97,33.01,201500.0,19.6431,19.6609,19.6193,19.6431,201500.0
2007-12-04 15:40:00,33.0,33.02,32.95,33.0,342600.0,19.6371,19.649,19.6074,19.6371,342600.0
2007-12-04 15:50:00,33.0,33.0,32.93,32.93,337000.0,19.6371,19.6371,19.5955,19.5955,337000.0
2007-12-05 09:30:00,33.17,33.17,32.85,32.93,62500.0,19.7383,19.7383,19.5479,19.5955,62500.0
2007-12-05 09:40:00,32.92,32.94,32.79,32.81,60600.0,19.5895,19.6014,19.5122,19.5241,60600.0
2007-12-05 09:50:00,32.81,32.84,32.69,32.71,121500.0,19.5241,19.5419,19.4526,19.4645,121500.0
2007-12-05 10:00:00,32.71,32.85,32.68,32.83,123300.0,19.4645,19.5479,19.4467,19.536,123300.0
2007-12-05 10:10:00,32.84,32.86,32.69,32.73,120800.0,19.5419,19.5538,19.4526,19.4764,120800.0
2007-12-05 10:20:00,32.74,32.91,32.74,32.9,98800.0,19.4824,19.5836,19.4824,19.5776,98800.0
2007-12-05 10:30:00,32.9,32.91,32.76,32.76,43900.0,19.5776,19.5836,19.4943,19.4943,43900.0
2007-12-05 10:40:00,32.76,32.77,32.69,32.69,56600.0,19.4943,19.5003,19.4526,19.4526,56600.0
2007-12-05 10:50:00,32.68,32.69,32.57,32.57,72700.0,19.4467,19.4526,19.3812,19.3812,72700.0
2007-12-05 11:00:00,32.58,32.6,32.57,32.59,79500.0,19.3872,19.3991,19.3812,19.3931,79500.0
2007-12-05 11:10:00,32.59,32.59,32.56,32.57,46800.0,19.3931,19.3931,19.3753,19.3812,46800.0
2007-12-05 11:20:00,32.57,32.57,32.55,32.56,46600.0,19.3812,19.3812,19.3693,19.3753,46600.0
2007-12-05 11:30:00,32.56,32.56,32.54,32.54,47500.0,19.3753,19.3753,19.3634,19.3634,47500.0
2007-12-05 11:40:00,32.55,32.55,32.54,32.55,28700.0,19.3693,19.3693,19.3634,19.3693,28700.0
2007-12-05 11:50:00,32.54,32.55,32.52,32.53,47300.0,19.3634,19.3693,19.3515,19.3574,47300.0
2007-12-05 12:00:00,32.52,32.54,32.51,32.52,83600.0,19.3515,19.3634,19.3455,19.3515,83600.0
2007-12-05 12:10:00,32.52,32.53,32.52,32.52,14100.0,19.3515,19.3574,19.3515,19.3515,14100.0
2007-12-05 12:20:00,32.52,32.53,32.52,32.52,23800.0,19.3515,19.3574,19.3515,19.3515,23800.0
2007-12-05 12:30:00,32.53,32.53,32.52,32.52,30400.0,19.3574,19.3574,19.3515,19.3515,30400.0
2007-12-05 12:40:00,32.52,32.53,32.47,32.47,41600.0,19.3515,19.3574,19.3217,19.3217,41600.0
2007-12-05 12:50:00,32.46,32.46,32.37,32.42,77600.0,19.3158,19.3158,19.2622,19.292,77600.0
2007-12-05 13:00:00,32.41,32.41,32.35,32.35,61500.0,19.286,19.286,19.2503,19.2503,61500.0
2007-12-05 13:10:00,32.35,32.36,32.31,32.31,52000.0,19.2503,19.2563,19.2265,19.2265,52000.0
2007-12-05 13:20:00,32.3,32.35,32.27,32.35,62500.0,19.2206,19.2503,19.2027,19.2503,62500.0
2007-12-05 13:30:00,32.35,32.5,32.34,32.43,77600.0,19.2503,19.3396,19.2444,19.2979,77600.0
2007-12-05 13:40:00,32.43,32.45,32.38,32.39,120400.0,19.2979,19.3098,19.2682,19.2741,120400.0
2007-12-05 13:50:00,32.38,32.39,32.35,32.36,34000.0,19.2682,19.2741,19.2503,19.2563,34000.0
2007-12-05 14:00:00,32.35,32.35,32.29,32.31,32400.0,19.2503,19.2503,19.2146,19.2265,32400.0
2007-12-05 14:10:00,32.31,32.38,32.27,32.38,98800.0,19.2265,19.2682,19.2027,19.2682,98800.0
2007-12-05 14:20:00,32.38,32.38,32.26,32.3,92000.0,19.2682,19.2682,19.1968,19.2206,92000.0
2007-12-05 14:30:00,32.3,32.3,32.27,32.27,32700.0,19.2206,19.2206,19.2027,19.2027,32700.0
2007-12-05 14:40:00,32.27,32.28,32.25,32.25,68400.0,19.2027,19.2087,19.1908,19.1908,68400.0
2007-12-05 14:50:00,32.26,32.26,32.23,32.25,92700.0,19.1968,19.1968,19.1789,19.1908,92700.0
2007-12-05 15:00:00,32.25,32.26,32.24,32.25,63100.0,19.1908,19.1968,19.1849,19.1908,63100.0
2007-12-05 15:10:00,32.26,32.31,32.25,32.28,113000.0,19.1968,19.2265,19.1908,19.2087,113000.0
2007-12-05 15:20:00,32.27,32.3,32.25,32.26,78200.0,19.2027,19.2206,19.1908,19.1968,78200.0
2007-12-05 15:30:00,32.26,32.37,32.23,32.36,159200.0,19.1968,19.2622,19.1789,19.2563,159200.0
2007-12-05 15:40:00,32.35,32.48,32.35,32.43,212200.0,19.2503,19.3277,19.2503,19.2979,212200.0
2007-12-05 15:50:00,32.43,32.48,32.42,32.45,207000.0,19.2979,19.3277,19.292,19.3098,207000.0
2007-12-06 09:30:00,32.46,32.49,32.37,32.47,37700.0,19.3158,19.3336,19.2622,19.3217,37700.0
2007-12-06 09:40:00,32.47,32.55,32.41,32.51,48200.0,19.3217,19.3693,19.286,19.3455,48200.0
2007-12-06 09:50:00,32.5,32.66,32.49,32.64,92600.0,19.3396,19.4348,19.3336,19.4229,92600.0
2007-12-06 10:00:00,32.64,32.67,32.57,32.62,52000.0,19.4229,19.4407,19.3812,19.411,52000.0
2007-12-06 10:10:00,32.63,32.66,32.5,32.5,28900.0,19.4169,19.4348,19.3396,19.3396,28900.0
2007-12-06 10:20:00,32.51,32.54,32.46,32.48,25600.0,19.3455,19.3634,19.3158,19.3277,25600.0
2007-12-06 10:30:00,32.47,32.47,32.4,32.45,21600.0,19.3217,19.3217,19.2801,19.3098,21600.0
2007-12-06 10:40:00,32.44,32.46,32.38,32.46,24400.0,19.3039,19.3158,19.2682,19.3158,24400.0
2007-12-06 10:50:00,32.44,32.48,32.43,32.47,18900.0,19.3039,19.3277,19.2979,19.3217,18900.0
2007-12-06 11:00:00,32.47,32.47,32.4,32.43,24700.0,19.3217,19.3217,19.2801,19.2979,24700.0
2007-12-06 11:10:00,32.43,32.49,32.42,32.49,23200.0,19.2979,19.3336,19.292,19.3336,23200.0
2007-12-06 11:20:00,32.49,32.53,32.47,32.52,23000.0,19.3336,19.3574,19.3217,19.3515,23000.0
2007-12-06 11:30:00,32.53,32.57,32.52,32.55,36800.0,19.3574,19.3812,19.3515,19.3693,36800.0
2007-12-06 11:40:00,32.55,32.59,32.55,32.56,19300.0,19.3693,19.3931,19.3693,19.3753,19300.0
2007-12-06 11:50:00,32.55,32.57,32.52,32.54,34300.0,19.3693,19.3812,19.3515,19.3634,34300.0
2007-12-06 12:00:00,32.55,32.57,32.52,32.53,34200.0,19.3693,19.3812,19.3515,19.3574,34200.0
2007-12-06 12:10:00,32.53,32.55,32.49,32.51,18600.0,19.3574,19.3693,19.3336,19.3455,18600.0
2007-12-06 12:20:00,32.51,32.52,32.47,32.49,22500.0,19.3455,19.3515,19.3217,19.3336,22500.0
2007-12-06 12:30:00,32.48,32.54,32.47,32.51,27300.0,19.3277,19.3634,19.3217,19.3455,27300.0
2007-12-06 12:40:00,32.51,32.53,32.5,32.5,23600.0,19.3455,19.3574,19.3396,19.3396,23600.0
2007-12-06 12:50:00,32.5,32.51,32.48,32.5,20600.0,19.3396,19.3455,19.3277,19.3396,20600.0
2007-12-06 13:00:00,32.5,32.5,32.49,32.49,19300.0,19.3396,19.3396,19.3336,19.3336,19300.0
2007-12-06 13:10:00,32.49,32.49,32.47,32.47,29200.0,19.3336,19.3336,19.3217,19.3217,29200.0
2007-12-06 13:20:00,32.47,32.53,32.47,32.52,37000.0,19.3217,19.3574,19.3217,19.3515,37000.0
2007-12-06 13:30:00,32.51,32.52,32.49,32.49,18300.0,19.3455,19.3515,19.3336,19.3336,18300.0
2007-12-06 13:40:00,32.49,32.52,32.49,32.51,29200.0,19.3336,19.3515,19.3336,19.3455,29200.0
2007-12-06 13:50:00,32.51,32.52,32.49,32.49,21100.0,19.3455,19.3515,19.3336,19.3336,21100.0
2007-12-06 14:00:00,32.49,32.54,32.49,32.54,32700.0,19.3336,19.3634,19.3336,19.3634,32700.0
2007-12-06 14:10:00,32.54,32.55,32.5,32.55,34100.0,19.3634,19.3693,19.3396,19.3693,34100.0
2007-12-06 14:20:00,32.54,32.57,32.52,32.54,32200.0,19.3634,19.3812,19.3515,19.3634,32200.0
2007-12-06 14:30:00,32.55,32.6,32.53,32.57,45200.0,19.3693,19.3991,19.3574,19.3812,45200.0
2007-12-06 14:40:00,32.57,32.62,32.56,32.6,31700.0,19.3812,19.411,19.3753,19.3991,31700.0
2007-12-06 14:50:00,32.6,32.62,32.59,32.62,79600.0,19.3991,19.411,19.3931,19.411,79600.0
2007-12-06 15:00:00,32.62,32.7,32.61,32.67,61800.0,19.411,19.4586,19.405,19.4407,61800.0
2007-12-06 15:10:00,32.68,32.73,32.66,32.72,57200.0,19.4467,19.4764,19.4348,19.4705,57200.0
2007-12-06 15:20:00,32.73,32.78,32.72,32.76,75800.0,19.4764,19.5062,19.4705,19.4943,75800.0
2007-12-06 15:30:00,32.76,32.84,32.74,32.83,67600.0,19.4943,19.5419,19.4824,19.536,67600.0
2007-12-06 15:40:00,32.83,32.91,32.46,32.9,116800.0,19.536,19.5836,19.3158,19.5776,116800.0
2007-12-06 15:50:00,32.9,32.94,32.87,32.9,180800.0,19.5776,19.6014,19.5598,19.5776,180800.0
2007-12-07 09:30:00,32.89,32.89,32.62,32.66,122500.0,19.5717,19.5717,19.411,19.4348,122500.0
2007-12-07 09:40:00,32.65,32.8,32.65,32.74,41500.0,19.4288,19.5181,19.4288,19.4824,41500.0
2007-12-07 09:50:00,32.75,32.82,32.73,32.81,44300.0,19.4883,19.53,19.4764,19.5241,44300.0
2007-12-07 10:00:00,32.8,32.82,32.68,32.7,59300.0,19.5181,19.53,19.4467,19.4586,59300.0
2007-12-07 10:10:00,32.71,32.73,32.69,32.72,29600.0,19.4645,19.4764,19.4526,19.4705,29600.0
2007-12-07 10:20:00,32.72,32.73,32.68,32.69,49000.0,19.4705,19.4764,19.4467,19.4526,49000.0
2007-12-07 10:30:00,32.69,32.71,32.68,32.71,48800.0,19.4526,19.4645,19.4467,19.4645,48800.0
2007-12-07 10:40:00,32.7,32.72,32.63,32.65,41100.0,19.4586,19.4705,19.4169,19.4288,41100.0
2007-12-07 10:50:00,32.64,32.71,32.61,32.71,45200.0,19.4229,19.4645,19.405,19.4645,45200.0
2007-12-07 11:00:00,32.7,32.75,32.67,32.72,84800.0,19.4586,19.4883,19.4407,19.4705,84800.0
2007-12-07 11:10:00,32.71,32.73,32.69,32.71,35800.0,19.4645,19.4764,19.4526,19.4645,35800.0
2007-12-07 11:20:00,32.72,32.72,32.69,32.72,37300.0,19.4705,19.4705,19.4526,19.4705,37300.0
2007-12-07 11:30:00,32.72,32.73,32.71,32.72,32900.0,19.4705,19.4764,19.4645,19.4705,32900.0
2007-12-07 11:40:00,32.72,32.73,32.69,32.73,54300.0,19.4705,19.4764,19.4526,19.4764,54300.0
2007-12-07 11:50:00,32.73,32.75,32.68,32.69,38000.0,19.4764,19.4883,19.4467,19.4526,38000.0
2007-12-07 12:00:00,32.69,32.71,32.68,32.71,29700.0,19.4526,19.4645,19.4467,19.4645,29700.0
2007-12-07 12:10:00,32.71,32.72,32.68,32.68,32200.0,19.4645,19.4705,19.4467,19.4467,32200.0
2007-12-07 12:20:00,32.69,32.69,32.63,32.65,31100.0,19.4526,19.4526,19.4169,19.4288,31100.0
2007-12-07 12:30:00,32.66,32.66,32.65,32.65,27500.0,19.4348,19.4348,19.4288,19.4288,27500.0
2007-12-07 12:40:00,32.66,32.66,32.63,32.64,26900.0,19.4348,19.4348,19.4169,19.4229,26900.0
2007-12-07 12:50:00,32.64,32.65,32.58,32.58,26600.0,19.4229,19.4288,19.3872,19.3872,26600.0
2007-12-07 13:00:00,32.59,32.59,32.53,32.55,38700.0,19.3931,19.3931,19.3574,19.3693,38700.0
2007-12-07 13:10:00,32.55,32.65,32.55,32.59,96100.0,19.3693,19.4288,19.3693,19.3931,96100.0
2007-12-07 13:20:00,32.59,32.61,32.48,32.5,41500.0,19.3931,19.405,19.3277,19.3396,41500.0
2007-12-07 13:30:00,32.51,32.51,32.46,32.46,31800.0,19.3455,19.3455,19.3158,19.3158,31800.0
2007-12-07 13:40:00,32.46,32.49,32.43,32.48,45200.0,19.3158,19.3336,19.2979,19.3277,45200.0
2007-12-07 13:50:00,32.48,32.48,32.43,32.43,35300.0,19.3277,19.3277,19.2979,19.2979,35300.0
2007-12-07 14:00:00,32.43,32.48,32.43,32.47,47400.0,19.2979,19.3277,19.2979,19.3217,47400.0
2007-12-07 14:10:00,32.48,32.48,32.42,32.42,46600.0,19.3277,19.3277,19.292,19.292,46600.0
2007-12-07 14:20:00,32.42,32.43,32.37,32.37,44700.0,19.292,19.2979,19.2622,19.2622,44700.0
2007-12-07 14:30:00,32.37,32.4,32.36,32.39,43800.0,19.2622,19.2801,19.2563,19.2741,43800.0
2007-12-07 14:40:00,32.39,32.4,32.34,32.34,35100.0,19.2741,19.2801,19.2444,19.2444,35100.0
2007-12-07 14:50:00,32.34,32.37,32.33,32.37,45800.0,19.2444,19.2622,19.2384,19.2622,45800.0
2007-12-07 15:00:00,32.37,32.47,32.37,32.43,70600.0,19.2622,19.3217,19.2622,19.2979,70600.0
2007-12-07 15:10:00,32.42,32.5,32.4,32.44,62400.0,19.292,19.3396,19.2801,19.3039,62400.0
2007-12-07 15:20:00,32.43,32.46,32.38,32.39,48800.0,19.2979,19.3158,19.2682,19.2741,48800.0
2007-12-07 15:30:00,32.39,32.43,32.36,32.4,75500.0,19.2741,19.2979,19.2563,19.2801,75500.0
2007-12-07 15:40:00,32.4,32.47,32.39,32.44,110900.0,19.2801,19.3217,19.2741,19.3039,110900.0
2007-12-07 15:50:00,32.44,32.45,32.34,32.41,156000.0,19.3039,19.3098,19.2444,19.286,156000.0
2007-12-10 09:30:00,32.46,32.54,32.4,32.45,55900.0,19.3158,19.3634,19.2801,19.3098,55900.0
2007-12-10 09:40:00,32.46,32.48,32.35,32.36,16800.0,19.3158,19.3277,19.2503,19.2563,16800.0
2007-12-10 09:50:00,32.37,32.5,32.36,32.48,50600.0,19.2622,19.3396,19.2563,19.3277,50600.0
2007-12-10 10:00:00,32.5,32.68,32.5,32.67,54100.0,19.3396,19.4467,19.3396,19.4407,54100.0
2007-12-10 10:10:00,32.67,32.72,32.64,32.7,31800.0,19.4407,19.4705,19.4229,19.4586,31800.0
2007-12-10 10:20:00,32.69,32.81,32.67,32.81,60400.0,19.4526,19.5241,19.4407,19.5241,60400.0
2007-12-10 10:30:00,32.81,32.88,32.8,32.81,53000.0,19.5241,19.5657,19.5181,19.5241,53000.0
2007-12-10 10:40:00,32.82,32.85,32.8,32.83,46100.0,19.53,19.5479,19.5181,19.536,46100.0
2007-12-10 10:50:00,32.83,32.87,32.78,32.8,43300.0,19.536,19.5598,19.5062,19.5181,43300.0
2007-12-10 11:00:00,32.81,32.85,32.78,32.78,35000.0,19.5241,19.5479,19.5062,19.5062,35000.0
2007-12-10 11:10:00,32.79,32.85,32.79,32.79,34600.0,19.5122,19.5479,19.5122,19.5122,34600.0
2007-12-10 11:20:00,32.78,32.8,32.76,32.77,32200.0,19.5062,19.5181,19.4943,19.5003,32200.0
2007-12-10 11:30:00,32.76,32.78,32.74,32.77,25100.0,19.4943,19.5062,19.4824,19.5003,25100.0
2007-12-10 11:40:00,32.78,32.79,32.75,32.75,53500.0,19.5062,19.5122,19.4883,19.4883,53500.0
2007-12-10 11:50:00,32.75,32.78,32.75,32.78,18700.0,19.4883,19.5062,19.4883,19.5062,18700.0
2007-12-10 12:00:00,32.78,32.8,32.73,32.79,57600.0,19.5062,19.5181,19.4764,19.5122,57600.0
2007-12-10 12:10:00,32.8,32.82,32.77,32.8,39600.0,19.5181,19.53,19.5003,19.5181,39600.0
2007-12-10 12:20:00,32.8,32.84,32.78,32.81,35700.0,19.5181,19.5419,19.5062,19.5241,35700.0
2007-12-10 12:30:00,32.81,32.83,32.76,32.76,41700.0,19.5241,19.536,19.4943,19.4943,41700.0
2007-12-10 12:40:00,32.77,32.77,32.73,32.73,23000.0,19.5003,19.5003,19.4764,19.4764,23000.0
2007-12-10 12:50:00,32.74,32.76,32.73,32.73,18000.0,19.4824,19.4943,19.4764,19.4764,18000.0
2007-12-10 13:00:00,32.73,32.75,32.73,32.74,10800.0,19.4764,19.4883,19.4764,19.4824,10800.0
2007-12-10 13:10:00,32.75,32.81,32.73,32.81,30400.0,19.4883,19.5241,19.4764,19.5241,30400.0
2007-12-10 13:20:00,32.8,32.87,32.8,32.87,36200.0,19.5181,19.5598,19.5181,19.5598,36200.0
2007-12-10 13:30:00,32.87,32.87,32.85,32.87,35200.0,19.5598,19.5598,19.5479,19.5598,35200.0
2007-12-10 13:40:00,32.86,32.88,32.81,32.81,32500.0,19.5538,19.5657,19.5241,19.5241,32500.0
2007-12-10 13:50:00,32.8,32.81,32.74,32.74,23900.0,19.5181,19.5241,19.4824,19.4824,23900.0
2007-12-10 14:00:00,32.74,32.79,32.74,32.79,64400.0,19.4824,19.5122,19.4824,19.5122,64400.0
2007-12-10 14:10:00,32.8,32.8,32.76,32.78,45600.0,19.5181,19.5181,19.4943,19.5062,45600.0
2007-12-10 14:20:00,32.78,32.79,32.76,32.78,34700.0,19.5062,19.5122,19.4943,19.5062,34700.0
2007-12-10 14:30:00,32.78,32.79,32.77,32.78,33300.0,19.5062,19.5122,19.5003,19.5062,33300.0
2007-12-10 14:40:00,32.79,32.86,32.77,32.86,63100.0,19.5122,19.5538,19.5003,19.5538,63100.0
2007-12-10 14:50:00,32.85,32.86,32.74,32.77,49200.0,19.5479,19.5538,19.4824,19.5003,49200.0
2007-12-10 15:00:00,32.76,32.84,32.74,32.83,41500.0,19.4943,19.5419,19.4824,19.536,41500.0
2007-12-10 15:10:00,32.82,32.83,32.79,32.79,28300.0,19.53,19.536,19.5122,19.5122,28300.0
2007-12-10 15:20:00,32.79,32.86,32.79,32.81,41600.0,19.5122,19.5538,19.5122,19.5241,41600.0
2007-12-10 15:30:00,32.8,32.82,32.76,32.78,73400.0,19.5181,19.53,19.4943,19.5062,73400.0
2007-12-10 15:40:00,32.78,32.8,32.76,32.79,69700.0,19.5062,19.5181,19.4943,19.5122,69700.0
2007-12-10 15:50:00,32.78,32.84,32.78,32.83,110800.0,19.5062,19.5419,19.5062,19.536,110800.0
2007-12-11 09:30:00,32.77,32.78,32.57,32.67,67000.0,19.5003,19.5062,19.3812,19.4407,67000.0
2007-12-11 09:40:00,32.67,32.78,32.66,32.67,30200.0,19.4407,19.5062,19.4348,19.4407,30200.0
2007-12-11 09:50:00,32.67,32.72,32.62,32.69,53400.0,19.4407,19.4705,19.411,19.4526,53400.0
2007-12-11 10:00:00,32.71,32.89,32.69,32.89,44400.0,19.4645,19.5717,19.4526,19.5717,44400.0
2007-12-11 10:10:00,32.89,32.91,32.87,32.88,33400.0,19.5717,19.5836,19.5598,19.5657,33400.0
2007-12-11 10:20:00,32.89,32.89,32.85,32.88,26600.0,19.5717,19.5717,19.5479,19.5657,26600.0
2007-12-11 10:30:00,32.89,32.91,32.88,32.9,17800.0,19.5717,19.5836,19.5657,19.5776,17800.0
2007-12-11 10:40:00,32.89,32.94,32.88,32.9,46400.0,19.5717,19.6014,19.5657,19.5776,46400.0
2007-12-11 10:50:00,32.9,32.92,32.88,32.88,29600.0,19.5776,19.5895,19.5657,19.5657,29600.0
2007-12-11 11:00:00,32.88,32.88,32.86,32.86,18500.0,19.5657,19.5657,19.5538,19.5538,18500.0
2007-12-11 11:10:00,32.87,32.94,32.86,32.94,18900.0,19.5598,19.6014,19.5538,19.6014,18900.0
2007-12-11 11:20:00,32.94,33.0,32.89,32.99,40700.0,19.6014,19.6371,19.5717,19.6312,40700.0
2007-12-11 11:30:00,32.99,33.0,32.93,32.93,26900.0,19.6312,19.6371,19.5955,19.5955,26900.0
2007-12-11 11:40:00,32.94,32.96,32.93,32.94,19600.0,19.6014,19.6133,19.5955,19.6014,19600.0
2007-12-11 11:50:00,32.94,32.95,32.89,32.93,55700.0,19.6014,19.6074,19.5717,19.5955,55700.0
2007-12-11 12:00:00,32.92,32.95,32.91,32.93,23000.0,19.5895,19.6074,19.5836,19.5955,23000.0
2007-12-11 12:10:00,32.93,32.95,32.91,32.95,19200.0,19.5955,19.6074,19.5836,19.6074,19200.0
2007-12-11 12:20:00,32.95,33.0,32.94,32.99,24600.0,19.6074,19.6371,19.6014,19.6312,24600.0
2007-12-11 12:30:00,33.0,33.0,32.98,32.99,39100.0,19.6371,19.6371,19.6252,19.6312,39100.0
2007-12-11 12:40:00,32.99,33.03,32.99,33.0,36900.0,19.6312,19.655,19.6312,19.6371,36900.0
2007-12-11 12:50:00,33.0,33.01,32.97,32.99,22200.0,19.6371,19.6431,19.6193,19.6312,22200.0
2007-12-11 13:00:00,32.99,32.99,32.95,32.97,19200.0,19.6312,19.6312,19.6074,19.6193,19200.0
2007-12-11 13:10:00,32.97,32.98,32.95,32.96,17200.0,19.6193,19.6252,19.6074,19.6133,17200.0
2007-12-11 13:20:00,32.96,33.0,32.95,32.98,21600.0,19.6133,19.6371,19.6074,19.6252,21600.0
2007-12-11 13:30:00,32.98,32.98,32.94,32.95,19500.0,19.6252,19.6252,19.6014,19.6074,19500.0
2007-12-11 13:40:00,32.94,32.97,32.93,32.95,25900.0,19.6014,19.6193,19.5955,19.6074,25900.0
2007-12-11 13:50:00,32.96,33.08,32.91,33.07,76500.0,19.6133,19.6847,19.5836,19.6788,76500.0
2007-12-11 14:00:00,33.07,33.08,32.99,33.0,41300.0,19.6788,19.6847,19.6312,19.6371,41300.0
2007-12-11 14:10:00,33.0,33.09,32.63,33.02,130300.0,19.6371,19.6907,19.4169,19.649,130300.0
2007-12-11 14:20:00,33.01,33.02,32.71,32.73,205700.0,19.6431,19.649,19.4645,19.4764,205700.0
2007-12-11 14:30:00,32.74,32.86,32.64,32.71,135200.0,19.4824,19.5538,19.4229,19.4645,135200.0
2007-12-11 14:40:00,32.7,32.7,32.6,32.65,66600.0,19.4586,19.4586,19.3991,19.4288,66600.0
2007-12-11 14:50:00,32.65,32.78,32.64,32.71,63300.0,19.4288,19.5062,19.4229,19.4645,63300.0
2007-12-11 15:00:00,32.71,32.71,32.63,32.67,86600.0,19.4645,19.4645,19.4169,19.4407,86600.0
2007-12-11 15:10:00,32.67,32.68,32.58,32.59,110100.0,19.4407,19.4467,19.3872,19.3931,110100.0
2007-12-11 15:20:00,32.59,32.64,32.58,32.63,79800.0,19.3931,19.4229,19.3872,19.4169,79800.0
2007-12-11 15:30:00,32.62,32.67,32.52,32.54,113400.0,19.411,19.4407,19.3515,19.3634,113400.0
2007-12-11 15:40:00,32.54,32.54,32.3,32.32,214100.0,19.3634,19.3634,19.2206,19.2325,214100.0
2007-12-11 15:50:00,32.32,32.37,32.26,32.29,244000.0,19.2325,19.2622,19.1968,19.2146,244000.0
2007-12-12 09:30:00,33.1,33.26,32.91,32.97,145200.0,19.6966,19.7918,19.5836,19.6193,145200.0
2007-12-12 09:40:00,32.97,33.08,32.83,32.98,92500.0,19.6193,19.6847,19.536,19.6252,92500.0
2007-12-12 09:50:00,32.97,32.99,32.92,32.93,75300.0,19.6193,19.6312,19.5895,19.5955,75300.0
2007-12-12 10:00:00,32.93,32.93,32.8,32.81,72500.0,19.5955,19.5955,19.5181,19.5241,72500.0
2007-12-12 10:10:00,32.81,32.93,32.8,32.93,83900.0,19.5241,19.5955,19.5181,19.5955,83900.0
2007-12-12 10:20:00,32.93,32.93,32.82,32.84,60500.0,19.5955,19.5955,19.53,19.5419,60500.0
2007-12-12 10:30:00,32.84,32.84,32.68,32.69,64700.0,19.5419,19.5419,19.4467,19.4526,64700.0
2007-12-12 10:40:00,32.68,32.7,32.54,32.54,91800.0,19.4467,19.4586,19.3634,19.3634,91800.0
2007-12-12 10:50:00,32.54,32.62,32.54,32.61,115800.0,19.3634,19.411,19.3634,19.405,115800.0
2007-12-12 11:00:00,32.61,32.71,32.61,32.71,51800.0,19.405,19.4645,19.405,19.4645,51800.0
2007-12-12 11:10:00,32.71,32.8,32.71,32.79,67300.0,19.4645,19.5181,19.4645,19.5122,67300.0
2007-12-12 11:20:00,32.79,32.81,32.76,32.79,70400.0,19.5122,19.5241,19.4943,19.5122,70400.0
2007-12-12 11:30:00,32.78,32.86,32.78,32.83,71500.0,19.5062,19.5538,19.5062,19.536,71500.0
2007-12-12 11:40:00,32.83,32.83,32.8,32.81,55600.0,19.536,19.536,19.5181,19.5241,55600.0
2007-12-12 11:50:00,32.81,32.82,32.75,32.77,57600.0,19.5241,19.53,19.4883,19.5003,57600.0
2007-12-12 12:00:00,32.77,32.78,32.77,32.77,44900.0,19.5003,19.5062,19.5003,19.5003,44900.0
2007-12-12 12:10:00,32.77,32.78,32.72,32.72,60200.0,19.5003,19.5062,19.4705,19.4705,60200.0
2007-12-12 12:20:00,32.72,32.73,32.68,32.69,54000.0,19.4705,19.4764,19.4467,19.4526,54000.0
2007-12-12 12:30:00,32.69,32.69,32.64,32.65,67800.0,19.4526,19.4526,19.4229,19.4288,67800.0
2007-12-12 12:40:00,32.64,32.65,32.58,32.6,92700.0,19.4229,19.4288,19.3872,19.3991,92700.0
2007-12-12 12:50:00,32.6,32.61,32.59,32.6,40500.0,19.3991,19.405,19.3931,19.3991,40500.0
2007-12-12 13:00:00,32.6,32.66,32.59,32.66,48300.0,19.3991,19.4348,19.3931,19.4348,48300.0
2007-12-12 13:10:00,32.65,32.67,32.63,32.65,51900.0,19.4288,19.4407,19.4169,19.4288,51900.0
2007-12-12 13:20:00,32.64,32.67,32.63,32.64,65500.0,19.4229,19.4407,19.4169,19.4229,65500.0
2007-12-12 13:30:00,32.64,32.68,32.64,32.68,61800.0,19.4229,19.4467,19.4229,19.4467,61800.0
2007-12-12 13:40:00,32.67,32.71,32.67,32.71,67800.0,19.4407,19.4645,19.4407,19.4645,67800.0
2007-12-12 13:50:00,32.71,32.71,32.69,32.71,56800.0,19.4645,19.4645,19.4526,19.4645,56800.0
2007-12-12 14:00:00,32.7,32.71,32.63,32.69,77500.0,19.4586,19.4645,19.4169,19.4526,77500.0
2007-12-12 14:10:00,32.69,32.69,32.65,32.69,86900.0,19.4526,19.4526,19.4288,19.4526,86900.0
2007-12-12 14:20:00,32.68,32.68,32.55,32.55,120100.0,19.4467,19.4467,19.3693,19.3693,120100.0
2007-12-12 14:30:00,32.55,32.59,32.54,32.58,61700.0,19.3693,19.3931,19.3634,19.3872,61700.0
2007-12-12 14:40:00,32.58,32.62,32.55,32.61,89500.0,19.3872,19.411,19.3693,19.405,89500.0
2007-12-12 14:50:00,32.62,32.65,32.54,32.55,70600.0,19.411,19.4288,19.3634,19.3693,70600.0
2007-12-12 15:00:00,32.55,32.57,32.41,32.43,108900.0,19.3693,19.3812,19.286,19.2979,108900.0
2007-12-12 15:10:00,32.44,32.45,32.25,32.32,111300.0,19.3039,19.3098,19.1908,19.2325,111300.0
2007-12-12 15:20:00,32.31,32.33,32.22,32.26,119100.0,19.2265,19.2384,19.173,19.1968,119100.0
2007-12-12 15:30:00,32.26,32.3,32.18,32.24,123400.0,19.1968,19.2206,19.1492,19.1849,123400.0
2007-12-12 15:40:00,32.23,32.48,32.21,32.47,131100.0,19.1789,19.3277,19.167,19.3217,131100.0
2007-12-12 15:50:00,32.47,32.59,32.46,32.55,213400.0,19.3217,19.3931,19.3158,19.3693,213400.0
2007-12-13 09:30:00,32.37,32.48,32.21,32.34,84200.0,19.2622,19.3277,19.167,19.2444,84200.0
2007-12-13 09:40:00,32.35,32.49,32.34,32.43,50500.0,19.2503,19.3336,19.2444,19.2979,50500.0
2007-12-13 09:50:00,32.43,32.45,32.15,32.18,79900.0,19.2979,19.3098,19.1313,19.1492,79900.0
2007-12-13 10:00:00,32.17,32.23,32.11,32.2,36100.0,19.1432,19.1789,19.1075,19.1611,36100.0
2007-12-13 10:10:00,32.2,32.26,32.15,32.19,74700.0,19.1611,19.1968,19.1313,19.1551,74700.0
2007-12-13 10:20:00,32.2,32.26,32.12,32.14,29200.0,19.1611,19.1968,19.1135,19.1254,29200.0
2007-12-13 10:30:00,32.13,32.18,32.05,32.07,55700.0,19.1194,19.1492,19.0718,19.0837,55700.0
2007-12-13 10:40:00,32.06,32.17,32.04,32.17,39200.0,19.0778,19.1432,19.0659,19.1432,39200.0
2007-12-13 10:50:00,32.17,32.18,32.03,32.07,46500.0,19.1432,19.1492,19.0599,19.0837,46500.0
2007-12-13 11:00:00,32.07,32.17,32.02,32.15,53400.0,19.0837,19.1432,19.054,19.1313,53400.0
2007-12-13 11:10:00,32.15,32.19,32.13,32.17,32600.0,19.1313,19.1551,19.1194,19.1432,32600.0
2007-12-13 11:20:00,32.18,32.23,32.13,32.22,45000.0,19.1492,19.1789,19.1194,19.173,45000.0
2007-12-13 11:30:00,32.21,32.24,32.18,32.2,39900.0,19.167,19.1849,19.1492,19.1611,39900.0
2007-12-13 11:40:00,32.21,32.31,32.2,32.28,46000.0,19.167,19.2265,19.1611,19.2087,46000.0
2007-12-13 11:50:00,32.27,32.33,32.23,32.29,27300.0,19.2027,19.2384,19.1789,19.2146,27300.0
2007-12-13 12:00:00,32.3,32.36,32.22,32.35,42000.0,19.2206,19.2563,19.173,19.2503,42000.0
2007-12-13 12:10:00,32.35,32.4,32.35,32.37,37900.0,19.2503,19.2801,19.2503,19.2622,37900.0
2007-12-13 12:20:00,32.37,32.39,32.34,32.38,43300.0,19.2622,19.2741,19.2444,19.2682,43300.0
2007-12-13 12:30:00,32.38,32.39,32.35,32.35,27500.0,19.2682,19.2741,19.2503,19.2503,27500.0
2007-12-13 12:40:00,32.35,32.36,32.33,32.36,54500.0,19.2503,19.2563,19.2384,19.2563,54500.0
2007-12-13 12:50:00,32.35,32.4,32.35,32.36,46800.0,19.2503,19.2801,19.2503,19.2563,46800.0
2007-12-13 13:00:00,32.36,32.4,32.36,32.4,29200.0,19.2563,19.2801,19.2563,19.2801,29200.0
2007-12-13 13:10:00,32.39,32.4,32.36,32.37,63300.0,19.2741,19.2801,19.2563,19.2622,63300.0
2007-12-13 13:20:00,32.37,32.43,32.35,32.43,52800.0,19.2622,19.2979,19.2503,19.2979,52800.0
2007-12-13 13:30:00,32.43,32.44,32.41,32.41,45900.0,19.2979,19.3039,19.286,19.286,45900.0
2007-12-13 13:40:00,32.41,32.42,32.38,32.41,33000.0,19.286,19.292,19.2682,19.286,33000.0
2007-12-13 13:50:00,32.42,32.5,32.41,32.5,45900.0,19.292,19.3396,19.286,19.3396,45900.0
2007-12-13 14:00:00,32.49,32.55,32.47,32.54,72500.0,19.3336,19.3693,19.3217,19.3634,72500.0
2007-12-13 14:10:00,32.54,32.63,32.54,32.61,118000.0,19.3634,19.4169,19.3634,19.405,118000.0
2007-12-13 14:20:00,32.62,32.7,32.56,32.56,69900.0,19.411,19.4586,19.3753,19.3753,69900.0
2007-12-13 14:30:00,32.55,32.55,32.49,32.53,59000.0,19.3693,19.3693,19.3336,19.3574,59000.0
2007-12-13 14:40:00,32.52,32.53,32.48,32.5,54800.0,19.3515,19.3574,19.3277,19.3396,54800.0
2007-12-13 14:50:00,32.5,32.56,32.46,32.48,105800.0,19.3396,19.3753,19.3158,19.3277,105800.0
2007-12-13 15:00:00,32.49,32.56,32.47,32.49,67100.0,19.3336,19.3753,19.3217,19.3336,67100.0
2007-12-13 15:10:00,32.5,32.53,32.45,32.53,96900.0,19.3396,19.3574,19.3098,19.3574,96900.0
2007-12-13 15:20:00,32.53,32.57,32.44,32.56,84500.0,19.3574,19.3812,19.3039,19.3753,84500.0
2007-12-13 15:30:00,32.55,32.58,32.47,32.5,98400.0,19.3693,19.3872,19.3217,19.3396,98400.0
2007-12-13 15:40:00,32.49,32.6,32.47,32.58,119400.0,19.3336,19.3991,19.3217,19.3872,119400.0
2007-12-13 15:50:00,32.57,32.66,32.54,32.65,155700.0,19.3812,19.4348,19.3634,19.4288,155700.0
2007-12-14 09:30:00,32.32,32.56,32.32,32.51,82900.0,19.2325,19.3753,19.2325,19.3455,82900.0
2007-12-14 09:40:00,32.51,32.51,32.41,32.42,92200.0,19.3455,19.3455,19.286,19.292,92200.0
2007-12-14 09:50:00,32.42,32.42,32.27,32.28,79600.0,19.292,19.292,19.2027,19.2087,79600.0
2007-12-14 10:00:00,32.28,32.3,32.22,32.26,62000.0,19.2087,19.2206,19.173,19.1968,62000.0
2007-12-14 10:10:00,32.26,32.31,32.21,32.21,67600.0,19.1968,19.2265,19.167,19.167,67600.0
2007-12-14 10:20:00,32.2,32.21,32.14,32.15,72700.0,19.1611,19.167,19.1254,19.1313,72700.0
2007-12-14 10:30:00,32.15,32.15,31.98,31.99,66600.0,19.1313,19.1313,19.0302,19.0361,66600.0
2007-12-14 10:40:00,31.99,32.11,31.98,32.11,86500.0,19.0361,19.1075,19.0302,19.1075,86500.0
2007-12-14 10:50:00,32.11,32.12,32.07,32.09,48300.0,19.1075,19.1135,19.0837,19.0956,48300.0
2007-12-14 11:00:00,32.1,32.11,31.9,31.9,52200.0,19.1016,19.1075,18.9825,18.9825,52200.0
2007-12-14 11:10:00,31.91,32.05,31.91,32.04,39700.0,18.9885,19.0718,18.9885,19.0659,39700.0
2007-12-14 11:20:00,32.04,32.05,32.02,32.02,38000.0,19.0659,19.0718,19.054,19.054,38000.0
2007-12-14 11:30:00,32.02,32.04,32.0,32.03,31500.0,19.054,19.0659,19.0421,19.0599,31500.0
2007-12-14 11:40:00,32.04,32.06,32.04,32.06,48900.0,19.0659,19.0778,19.0659,19.0778,48900.0
2007-12-14 11:50:00,32.05,32.06,31.96,31.98,51800.0,19.0718,19.0778,19.0182,19.0302,51800.0
2007-12-14 12:00:00,31.98,32.0,31.98,32.0,30100.0,19.0302,19.0421,19.0302,19.0421,30100.0
2007-12-14 12:10:00,32.0,32.07,32.0,32.06,64800.0,19.0421,19.0837,19.0421,19.0778,64800.0
2007-12-14 12:20:00,32.06,32.08,31.98,31.99,82200.0,19.0778,19.0897,19.0302,19.0361,82200.0
2007-12-14 12:30:00,32.0,32.02,31.95,32.01,62900.0,19.0421,19.054,19.0123,19.048,62900.0
2007-12-14 12:40:00,32.01,32.02,31.96,31.97,60400.0,19.048,19.054,19.0182,19.0242,60400.0
2007-12-14 12:50:00,31.96,32.05,31.95,31.99,63700.0,19.0182,19.0718,19.0123,19.0361,63700.0
2007-12-14 13:00:00,32.0,32.02,31.9,31.9,96900.0,19.0421,19.054,18.9825,18.9825,96900.0
2007-12-14 13:10:00,31.9,31.92,31.76,31.78,124600.0,18.9825,18.9944,18.8992,18.9111,124600.0
2007-12-14 13:20:00,31.77,31.8,31.71,31.76,86300.0,18.9052,18.923,18.8695,18.8992,86300.0
2007-12-14 13:30:00,31.77,31.83,31.75,31.83,61300.0,18.9052,18.9409,18.8933,18.9409,61300.0
2007-12-14 13:40:00,31.82,31.88,31.82,31.85,42100.0,18.9349,18.9706,18.9349,18.9528,42100.0
2007-12-14 13:50:00,31.85,31.85,31.8,31.83,25600.0,18.9528,18.9528,18.923,18.9409,25600.0
2007-12-14 14:00:00,31.83,31.84,31.75,31.78,41600.0,18.9409,18.9468,18.8933,18.9111,41600.0
2007-12-14 14:10:00,31.78,31.82,31.76,31.77,32800.0,18.9111,18.9349,18.8992,18.9052,32800.0
2007-12-14 14:20:00,31.78,31.82,31.77,31.81,38400.0,18.9111,18.9349,18.9052,18.929,38400.0
2007-12-14 14:30:00,31.81,31.82,31.8,31.8,35400.0,18.929,18.9349,18.923,18.923,35400.0
2007-12-14 14:40:00,31.8,31.83,31.76,31.76,38800.0,18.923,18.9409,18.8992,18.8992,38800.0
2007-12-14 14:50:00,31.75,31.76,31.63,31.65,90800.0,18.8933,18.8992,18.8219,18.8338,90800.0
2007-12-14 15:00:00,31.65,31.66,31.61,31.65,88700.0,18.8338,18.8397,18.81,18.8338,88700.0
2007-12-14 15:10:00,31.65,31.65,31.56,31.57,113200.0,18.8338,18.8338,18.7802,18.7862,113200.0
2007-12-14 15:20:00,31.55,31.65,31.53,31.64,88800.0,18.7743,18.8338,18.7624,18.8278,88800.0
2007-12-14 15:30:00,31.64,31.71,31.64,31.67,124300.0,18.8278,18.8695,18.8278,18.8457,124300.0
2007-12-14 15:40:00,31.66,31.67,31.56,31.56,106700.0,18.8397,18.8457,18.7802,18.7802,106700.0
2007-12-14 15:50:00,31.56,31.61,31.49,31.56,350300.0,18.7802,18.81,18.7386,18.7802,350300.0
2007-12-17 09:30:00,31.49,31.49,30.94,31.19,161200.0,18.7386,18.7386,18.4113,18.56,161200.0
2007-12-17 09:40:00,31.17,31.42,31.14,31.39,59200.0,18.5481,18.6969,18.5303,18.6791,59200.0
2007-12-17 09:50:00,31.4,31.43,31.3,31.31,47900.0,18.685,18.7029,18.6255,18.6315,47900.0
2007-12-17 10:00:00,31.31,31.35,31.14,31.19,113800.0,18.6315,18.6553,18.5303,18.56,113800.0
2007-12-17 10:10:00,31.18,31.31,31.16,31.26,46600.0,18.5541,18.6315,18.5422,18.6017,46600.0
2007-12-17 10:20:00,31.27,31.33,31.2,31.23,47100.0,18.6077,18.6434,18.566,18.5839,47100.0
2007-12-17 10:30:00,31.22,31.24,31.11,31.2,37400.0,18.5779,18.5898,18.5124,18.566,37400.0
2007-12-17 10:40:00,31.21,31.3,31.16,31.27,47100.0,18.572,18.6255,18.5422,18.6077,47100.0
2007-12-17 10:50:00,31.26,31.27,31.21,31.23,48500.0,18.6017,18.6077,18.572,18.5839,48500.0
2007-12-17 11:00:00,31.23,31.24,31.15,31.15,40300.0,18.5839,18.5898,18.5362,18.5362,40300.0
2007-12-17 11:10:00,31.15,31.15,31.09,31.13,34600.0,18.5362,18.5362,18.5005,18.5243,34600.0
2007-12-17 11:20:00,31.13,31.15,31.03,31.06,81400.0,18.5243,18.5362,18.4648,18.4827,81400.0
2007-12-17 11:30:00,31.06,31.1,31.04,31.06,58700.0,18.4827,18.5065,18.4708,18.4827,58700.0
2007-12-17 11:40:00,31.05,31.07,31.05,31.05,34200.0,18.4767,18.4886,18.4767,18.4767,34200.0
2007-12-17 11:50:00,31.05,31.07,31.05,31.06,81000.0,18.4767,18.4886,18.4767,18.4827,81000.0
2007-12-17 12:00:00,31.06,31.13,31.02,31.13,44500.0,18.4827,18.5243,18.4589,18.5243,44500.0
2007-12-17 12:10:00,31.14,31.17,31.13,31.16,28600.0,18.5303,18.5481,18.5243,18.5422,28600.0
2007-12-17 12:20:00,31.16,31.22,31.13,31.21,34600.0,18.5422,18.5779,18.5243,18.572,34600.0
2007-12-17 12:30:00,31.21,31.22,31.19,31.19,31800.0,18.572,18.5779,18.56,18.56,31800.0
2007-12-17 12:40:00,31.19,31.21,31.16,31.18,32200.0,18.56,18.572,18.5422,18.5541,32200.0
2007-12-17 12:50:00,31.18,31.29,31.18,31.28,26200.0,18.5541,18.6196,18.5541,18.6136,26200.0
2007-12-17 13:00:00,31.28,31.28,31.23,31.23,36500.0,18.6136,18.6136,18.5839,18.5839,36500.0
2007-12-17 13:10:00,31.23,31.24,31.13,31.14,60100.0,18.5839,18.5898,18.5243,18.5303,60100.0
2007-12-17 13:20:00,31.14,31.2,31.14,31.19,40800.0,18.5303,18.566,18.5303,18.56,40800.0
2007-12-17 13:30:00,31.19,31.26,31.19,31.24,33200.0,18.56,18.6017,18.56,18.5898,33200.0
2007-12-17 13:40:00,31.24,31.25,31.19,31.21,33700.0,18.5898,18.5958,18.56,18.572,33700.0
2007-12-17 13:50:00,31.21,31.24,31.15,31.15,46100.0,18.572,18.5898,18.5362,18.5362,46100.0
2007-12-17 14:00:00,31.14,31.26,31.13,31.26,39600.0,18.5303,18.6017,18.5243,18.6017,39600.0
2007-12-17 14:10:00,31.26,31.27,31.17,31.2,70500.0,18.6017,18.6077,18.5481,18.566,70500.0
2007-12-17 14:20:00,31.2,31.24,31.2,31.24,36200.0,18.566,18.5898,18.566,18.5898,36200.0
2007-12-17 14:30:00,31.24,31.27,31.21,31.23,39200.0,18.5898,18.6077,18.572,18.5839,39200.0
2007-12-17 14:40:00,31.23,31.24,31.19,31.2,27800.0,18.5839,18.5898,18.56,18.566,27800.0
2007-12-17 14:50:00,31.19,31.2,31.14,31.17,53600.0,18.56,18.566,18.5303,18.5481,53600.0
2007-12-17 15:00:00,31.18,31.19,31.09,31.09,54100.0,18.5541,18.56,18.5005,18.5005,54100.0
2007-12-17 15:10:00,31.09,31.1,31.03,31.03,73800.0,18.5005,18.5065,18.4648,18.4648,73800.0
2007-12-17 15:20:00,31.03,31.06,31.01,31.03,52900.0,18.4648,18.4827,18.4529,18.4648,52900.0
2007-12-17 15:30:00,31.03,31.15,31.0,31.1,123900.0,18.4648,18.5362,18.447,18.5065,123900.0
2007-12-17 15:40:00,31.1,31.1,30.97,30.98,107500.0,18.5065,18.5065,18.4291,18.4351,107500.0
2007-12-17 15:50:00,30.98,31.0,30.93,30.98,144400.0,18.4351,18.447,18.4053,18.4351,144400.0
2007-12-18 09:30:00,31.1,31.19,30.95,31.05,118800.0,18.5065,18.56,18.4172,18.4767,118800.0
2007-12-18 09:40:00,31.04,31.05,30.97,31.02,68800.0,18.4708,18.4767,18.4291,18.4589,68800.0
2007-12-18 09:50:00,31.03,31.09,31.02,31.02,48400.0,18.4648,18.5005,18.4589,18.4589,48400.0
2007-12-18 10:00:00,31.02,31.04,30.98,30.99,66400.0,18.4589,18.4708,18.4351,18.441,66400.0
2007-12-18 10:10:00,30.99,31.02,30.97,31.0,60900.0,18.441,18.4589,18.4291,18.447,60900.0
2007-12-18 10:20:00,31.0,31.02,30.96,31.0,73200.0,18.447,18.4589,18.4232,18.447,73200.0
2007-12-18 10:30:00,31.0,31.01,30.95,30.96,65300.0,18.447,18.4529,18.4172,18.4232,65300.0
2007-12-18 10:40:00,30.96,31.02,30.95,31.0,56100.0,18.4232,18.4589,18.4172,18.447,56100.0
2007-12-18 10:50:00,31.0,31.05,30.99,30.99,60200.0,18.447,18.4767,18.441,18.441,60200.0
2007-12-18 11:00:00,30.99,31.01,30.92,30.98,84700.0,18.441,18.4529,18.3994,18.4351,84700.0
2007-12-18 11:10:00,30.99,31.01,30.95,30.99,62500.0,18.441,18.4529,18.4172,18.441,62500.0
2007-12-18 11:20:00,31.0,31.02,30.96,31.01,51200.0,18.447,18.4589,18.4232,18.4529,51200.0
2007-12-18 11:30:00,31.01,31.03,31.0,31.0,72000.0,18.4529,18.4648,18.447,18.447,72000.0
2007-12-18 11:40:00,31.0,31.1,30.99,31.03,238600.0,18.447,18.5065,18.441,18.4648,238600.0
2007-12-18 11:50:00,31.03,31.04,30.95,31.01,100200.0,18.4648,18.4708,18.4172,18.4529,100200.0
2007-12-18 12:00:00,31.01,31.03,30.95,31.02,85900.0,18.4529,18.4648,18.4172,18.4589,85900.0
2007-12-18 12:10:00,31.02,31.09,31.02,31.08,84800.0,18.4589,18.5005,18.4589,18.4946,84800.0
2007-12-18 12:20:00,31.07,31.1,31.07,31.08,46200.0,18.4886,18.5065,18.4886,18.4946,46200.0
2007-12-18 12:30:00,31.09,31.17,31.08,31.16,56000.0,18.5005,18.5481,18.4946,18.5422,56000.0
2007-12-18 12:40:00,31.16,31.21,31.16,31.2,50400.0,18.5422,18.572,18.5422,18.566,50400.0
2007-12-18 12:50:00,31.21,31.31,31.2,31.28,60200.0,18.572,18.6315,18.566,18.6136,60200.0
2007-12-18 13:00:00,31.27,31.28,31.21,31.23,52200.0,18.6077,18.6136,18.572,18.5839,52200.0
2007-12-18 13:10:00,31.23,31.35,31.23,31.34,56900.0,18.5839,18.6553,18.5839,18.6493,56900.0
2007-12-18 13:20:00,31.34,31.48,31.33,31.48,99600.0,18.6493,18.7326,18.6434,18.7326,99600.0
2007-12-18 13:30:00,31.48,31.56,31.46,31.55,96000.0,18.7326,18.7802,18.7207,18.7743,96000.0
2007-12-18 13:40:00,31.55,31.56,31.51,31.55,55800.0,18.7743,18.7802,18.7505,18.7743,55800.0
2007-12-18 13:50:00,31.54,31.54,31.41,31.45,72500.0,18.7683,18.7683,18.691,18.7148,72500.0
2007-12-18 14:00:00,31.45,31.49,31.39,31.48,88400.0,18.7148,18.7386,18.6791,18.7326,88400.0
2007-12-18 14:10:00,31.49,31.56,31.48,31.52,45700.0,18.7386,18.7802,18.7326,18.7564,45700.0
2007-12-18 14:20:00,31.52,31.58,31.49,31.58,69400.0,18.7564,18.7921,18.7386,18.7921,69400.0
2007-12-18 14:30:00,31.58,31.63,31.57,31.62,74200.0,18.7921,18.8219,18.7862,18.8159,74200.0
2007-12-18 14:40:00,31.62,31.64,31.59,31.62,54000.0,18.8159,18.8278,18.7981,18.8159,54000.0
2007-12-18 14:50:00,31.62,31.64,31.59,31.61,80200.0,18.8159,18.8278,18.7981,18.81,80200.0
2007-12-18 15:00:00,31.61,31.64,31.53,31.61,97400.0,18.81,18.8278,18.7624,18.81,97400.0
2007-12-18 15:10:00,31.61,31.67,31.59,31.66,84200.0,18.81,18.8457,18.7981,18.8397,84200.0
2007-12-18 15:20:00,31.66,31.67,31.55,31.6,85000.0,18.8397,18.8457,18.7743,18.804,85000.0
2007-12-18 15:30:00,31.59,31.63,31.54,31.63,98400.0,18.7981,18.8219,18.7683,18.8219,98400.0
2007-12-18 15:40:00,31.63,31.66,31.6,31.61,101400.0,18.8219,18.8397,18.804,18.81,101400.0
2007-12-18 15:50:00,31.61,31.61,31.56,31.59,187700.0,18.81,18.81,18.7802,18.7981,187700.0
2007-12-19 09:30:00,31.67,31.67,31.24,31.29,75500.0,18.8457,18.8457,18.5898,18.6196,75500.0
2007-12-19 09:40:00,31.29,31.33,31.26,31.32,108700.0,18.6196,18.6434,18.6017,18.6374,108700.0
2007-12-19 09:50:00,31.32,31.55,31.27,31.42,77900.0,18.6374,18.7743,18.6077,18.6969,77900.0
2007-12-19 10:00:00,31.43,31.62,31.43,31.55,74000.0,18.7029,18.8159,18.7029,18.7743,74000.0
2007-12-19 10:10:00,31.55,31.62,31.53,31.62,44500.0,18.7743,18.8159,18.7624,18.8159,44500.0
2007-12-19 10:20:00,31.62,31.7,31.62,31.66,72700.0,18.8159,18.8635,18.8159,18.8397,72700.0
2007-12-19 10:30:00,31.66,31.73,31.64,31.72,72300.0,18.8397,18.8814,18.8278,18.8754,72300.0
2007-12-19 10:40:00,31.72,31.75,31.66,31.74,72600.0,18.8754,18.8933,18.8397,18.8873,72600.0
2007-12-19 10:50:00,31.73,31.75,31.71,31.74,55100.0,18.8814,18.8933,18.8695,18.8873,55100.0
2007-12-19 11:00:00,31.73,31.8,31.72,31.73,49100.0,18.8814,18.923,18.8754,18.8814,49100.0
2007-12-19 11:10:00,31.74,31.75,31.55,31.55,70800.0,18.8873,18.8933,18.7743,18.7743,70800.0
2007-12-19 11:20:00,31.55,31.57,31.42,31.42,55700.0,18.7743,18.7862,18.6969,18.6969,55700.0
2007-12-19 11:30:00,31.41,31.49,31.34,31.49,53600.0,18.691,18.7386,18.6493,18.7386,53600.0
2007-12-19 11:40:00,31.49,31.62,31.48,31.6,41400.0,18.7386,18.8159,18.7326,18.804,41400.0
2007-12-19 11:50:00,31.59,31.59,31.49,31.53,48600.0,18.7981,18.7981,18.7386,18.7624,48600.0
2007-12-19 12:00:00,31.53,31.63,31.52,31.6,36600.0,18.7624,18.8219,18.7564,18.804,36600.0
2007-12-19 12:10:00,31.61,31.63,31.59,31.59,17700.0,18.81,18.8219,18.7981,18.7981,17700.0
2007-12-19 12:20:00,31.59,31.65,31.58,31.65,29600.0,18.7981,18.8338,18.7921,18.8338,29600.0
2007-12-19 12:30:00,31.64,31.64,31.58,31.59,27800.0,18.8278,18.8278,18.7921,18.7981,27800.0
2007-12-19 12:40:00,31.6,31.64,31.53,31.63,33200.0,18.804,18.8278,18.7624,18.8219,33200.0
2007-12-19 12:50:00,31.63,31.69,31.62,31.69,21200.0,18.8219,18.8576,18.8159,18.8576,21200.0
2007-12-19 13:00:00,31.68,31.72,31.59,31.71,42200.0,18.8516,18.8754,18.7981,18.8695,42200.0
2007-12-19 13:10:00,31.71,31.71,31.67,31.67,18800.0,18.8695,18.8695,18.8457,18.8457,18800.0
2007-12-19 13:20:00,31.67,31.68,31.61,31.63,21000.0,18.8457,18.8516,18.81,18.8219,21000.0
2007-12-19 13:30:00,31.63,31.69,31.62,31.68,23900.0,18.8219,18.8576,18.8159,18.8516,23900.0
2007-12-19 13:40:00,31.69,31.69,31.52,31.6,39800.0,18.8576,18.8576,18.7564,18.804,39800.0
2007-12-19 13:50:00,31.6,31.61,31.59,31.61,24300.0,18.804,18.81,18.7981,18.81,24300.0
2007-12-19 14:00:00,31.61,31.67,31.6,31.67,39500.0,18.81,18.8457,18.804,18.8457,39500.0
2007-12-19 14:10:00,31.67,31.83,31.66,31.83,69500.0,18.8457,18.9409,18.8397,18.9409,69500.0
2007-12-19 14:20:00,31.83,31.88,31.82,31.84,60600.0,18.9409,18.9706,18.9349,18.9468,60600.0
2007-12-19 14:30:00,31.84,31.86,31.82,31.84,59000.0,18.9468,18.9587,18.9349,18.9468,59000.0
2007-12-19 14:40:00,31.85,31.91,31.84,31.91,64700.0,18.9528,18.9885,18.9468,18.9885,64700.0
2007-12-19 14:50:00,31.91,31.91,31.85,31.85,53600.0,18.9885,18.9885,18.9528,18.9528,53600.0
2007-12-19 15:00:00,31.85,31.92,31.82,31.87,83300.0,18.9528,18.9944,18.9349,18.9647,83300.0
2007-12-19 15:10:00,31.87,31.92,31.87,31.92,60700.0,18.9647,18.9944,18.9647,18.9944,60700.0
2007-12-19 15:20:00,31.92,31.93,31.8,31.83,114700.0,18.9944,19.0004,18.923,18.9409,114700.0
2007-12-19 15:30:00,31.83,31.89,31.82,31.86,77100.0,18.9409,18.9766,18.9349,18.9587,77100.0
2007-12-19 15:40:00,31.85,31.88,31.83,31.83,126900.0,18.9528,18.9706,18.9409,18.9409,126900.0
2007-12-19 15:50:00,31.83,31.84,31.75,31.77,156700.0,18.9409,18.9468,18.8933,18.9052,156700.0
2007-12-20 09:30:00,31.9,32.07,31.75,31.86,96600.0,18.9825,19.0837,18.8933,18.9587,96600.0
2007-12-20 09:40:00,31.86,32.0,31.84,31.98,57900.0,18.9587,19.0421,18.9468,19.0302,57900.0
2007-12-20 09:50:00,31.98,32.02,31.95,31.97,26900.0,19.0302,19.054,19.0123,19.0242,26900.0
2007-12-20 10:00:00,31.97,31.99,31.89,31.9,54000.0,19.0242,19.0361,18.9766,18.9825,54000.0
2007-12-20 10:10:00,31.9,31.94,31.79,31.94,67200.0,18.9825,19.0063,18.9171,19.0063,67200.0
2007-12-20 10:20:00,31.93,31.96,31.92,31.93,64600.0,19.0004,19.0182,18.9944,19.0004,64600.0
2007-12-20 10:30:00,31.94,32.04,31.94,32.01,35800.0,19.0063,19.0659,19.0063,19.048,35800.0
2007-12-20 10:40:00,32.01,32.06,31.99,31.99,56900.0,19.048,19.0778,19.0361,19.0361,56900.0
2007-12-20 10:50:00,31.99,31.99,31.82,31.88,104600.0,19.0361,19.0361,18.9349,18.9706,104600.0
2007-12-20 11:00:00,31.88,31.88,31.82,31.82,72700.0,18.9706,18.9706,18.9349,18.9349,72700.0
2007-12-20 11:10:00,31.84,31.87,31.8,31.81,39200.0,18.9468,18.9647,18.923,18.929,39200.0
2007-12-20 11:20:00,31.81,31.81,31.75,31.79,54700.0,18.929,18.929,18.8933,18.9171,54700.0
2007-12-20 11:30:00,31.8,31.84,31.77,31.78,47400.0,18.923,18.9468,18.9052,18.9111,47400.0
2007-12-20 11:40:00,31.77,31.78,31.68,31.68,61000.0,18.9052,18.9111,18.8516,18.8516,61000.0
2007-12-20 11:50:00,31.69,31.7,31.61,31.61,58100.0,18.8576,18.8635,18.81,18.81,58100.0
2007-12-20 12:00:00,31.61,31.61,31.54,31.59,32400.0,18.81,18.81,18.7683,18.7981,32400.0
2007-12-20 12:10:00,31.59,31.63,31.55,31.55,28500.0,18.7981,18.8219,18.7743,18.7743,28500.0
2007-12-20 12:20:00,31.55,31.57,31.54,31.55,39700.0,18.7743,18.7862,18.7683,18.7743,39700.0
2007-12-20 12:30:00,31.55,31.57,31.51,31.56,30400.0,18.7743,18.7862,18.7505,18.7802,30400.0
2007-12-20 12:40:00,31.55,31.56,31.5,31.52,29300.0,18.7743,18.7802,18.7445,18.7564,29300.0
2007-12-20 12:50:00,31.51,31.59,31.51,31.56,34000.0,18.7505,18.7981,18.7505,18.7802,34000.0
2007-12-20 13:00:00,31.56,31.59,31.55,31.58,19600.0,18.7802,18.7981,18.7743,18.7921,19600.0
2007-12-20 13:10:00,31.58,31.63,31.58,31.63,25700.0,18.7921,18.8219,18.7921,18.8219,25700.0
2007-12-20 13:20:00,31.62,31.74,31.61,31.72,70200.0,18.8159,18.8873,18.81,18.8754,70200.0
2007-12-20 13:30:00,31.72,31.75,31.69,31.72,41800.0,18.8754,18.8933,18.8576,18.8754,41800.0
2007-12-20 13:40:00,31.71,31.72,31.67,31.69,70100.0,18.8695,18.8754,18.8457,18.8576,70100.0
2007-12-20 13:50:00,31.69,31.78,31.69,31.76,22700.0,18.8576,18.9111,18.8576,18.8992,22700.0
2007-12-20 14:00:00,31.77,31.79,31.73,31.73,24500.0,18.9052,18.9171,18.8814,18.8814,24500.0
2007-12-20 14:10:00,31.74,31.77,31.69,31.75,39100.0,18.8873,18.9052,18.8576,18.8933,39100.0
2007-12-20 14:20:00,31.76,31.78,31.75,31.77,43900.0,18.8992,18.9111,18.8933,18.9052,43900.0
2007-12-20 14:30:00,31.77,31.77,31.72,31.75,52800.0,18.9052,18.9052,18.8754,18.8933,52800.0
2007-12-20 14:40:00,31.75,31.75,31.72,31.72,19700.0,18.8933,18.8933,18.8754,18.8754,19700.0
2007-12-20 14:50:00,31.72,31.73,31.62,31.69,58000.0,18.8754,18.8814,18.8159,18.8576,58000.0
2007-12-20 15:00:00,31.69,31.74,31.65,31.68,45100.0,18.8576,18.8873,18.8338,18.8516,45100.0
2007-12-20 15:10:00,31.69,31.75,31.64,31.64,56800.0,18.8576,18.8933,18.8278,18.8278,56800.0
2007-12-20 15:20:00,31.65,31.65,31.54,31.55,103400.0,18.8338,18.8338,18.7683,18.7743,103400.0
2007-12-20 15:30:00,31.55,31.57,31.49,31.53,86600.0,18.7743,18.7862,18.7386,18.7624,86600.0
2007-12-20 15:40:00,31.54,31.58,31.45,31.57,107200.0,18.7683,18.7921,18.7148,18.7862,107200.0
2007-12-20 15:50:00,31.57,31.61,31.52,31.57,126900.0,18.7862,18.81,18.7564,18.7862,126900.0
2007-12-21 09:30:00,31.84,32.01,31.78,31.87,1057400.0,18.9468,19.048,18.9111,18.9647,1057400.0
2007-12-21 09:40:00,31.87,32.16,31.87,32.16,81200.0,18.9647,19.1373,18.9647,19.1373,81200.0
2007-12-21 09:50:00,32.15,32.16,31.92,32.01,51100.0,19.1313,19.1373,18.9944,19.048,51100.0
2007-12-21 10:00:00,32.01,32.12,32.01,32.09,40700.0,19.048,19.1135,19.048,19.0956,40700.0
2007-12-21 10:10:00,32.08,32.16,32.07,32.16,43400.0,19.0897,19.1373,19.0837,19.1373,43400.0
2007-12-21 10:20:00,32.16,32.17,32.12,32.15,36800.0,19.1373,19.1432,19.1135,19.1313,36800.0
2007-12-21 10:30:00,32.15,32.15,32.05,32.1,31500.0,19.1313,19.1313,19.0718,19.1016,31500.0
2007-12-21 10:40:00,32.09,32.1,31.98,31.98,30200.0,19.0956,19.1016,19.0302,19.0302,30200.0
2007-12-21 10:50:00,31.98,31.99,31.87,31.89,41200.0,19.0302,19.0361,18.9647,18.9766,41200.0
2007-12-21 11:00:00,31.89,31.92,31.87,31.88,59900.0,18.9766,18.9944,18.9647,18.9706,59900.0
2007-12-21 11:10:00,31.89,31.92,31.88,31.89,33500.0,18.9766,18.9944,18.9706,18.9766,33500.0
2007-12-21 11:20:00,31.9,31.91,31.84,31.87,70200.0,18.9825,18.9885,18.9468,18.9647,70200.0
2007-12-21 11:30:00,31.86,31.87,31.85,31.85,36700.0,18.9587,18.9647,18.9528,18.9528,36700.0
2007-12-21 11:40:00,31.85,31.86,31.8,31.83,44500.0,18.9528,18.9587,18.923,18.9409,44500.0
2007-12-21 11:50:00,31.84,31.87,31.81,31.87,18300.0,18.9468,18.9647,18.929,18.9647,18300.0
2007-12-21 12:00:00,31.87,31.89,31.84,31.86,24700.0,18.9647,18.9766,18.9468,18.9587,24700.0
2007-12-21 12:10:00,31.86,31.93,31.85,31.92,40800.0,18.9587,19.0004,18.9528,18.9944,40800.0
2007-12-21 12:20:00,31.92,32.01,31.92,32.01,27200.0,18.9944,19.048,18.9944,19.048,27200.0
2007-12-21 12:30:00,32.01,32.01,31.98,31.98,14700.0,19.048,19.048,19.0302,19.0302,14700.0
2007-12-21 12:40:00,31.98,31.98,31.96,31.96,23500.0,19.0302,19.0302,19.0182,19.0182,23500.0
2007-12-21 12:50:00,31.96,31.97,31.95,31.96,33400.0,19.0182,19.0242,19.0123,19.0182,33400.0
2007-12-21 13:00:00,31.96,31.97,31.95,31.95,14200.0,19.0182,19.0242,19.0123,19.0123,14200.0
2007-12-21 13:10:00,31.96,31.98,31.96,31.97,14700.0,19.0182,19.0302,19.0182,19.0242,14700.0
2007-12-21 13:20:00,31.97,31.98,31.97,31.98,14700.0,19.0242,19.0302,19.0242,19.0302,14700.0
2007-12-21 13:30:00,31.97,31.98,31.96,31.98,13600.0,19.0242,19.0302,19.0182,19.0302,13600.0
2007-12-21 13:40:00,31.98,32.0,31.96,31.97,28100.0,19.0302,19.0421,19.0182,19.0242,28100.0
2007-12-21 13:50:00,31.97,31.98,31.96,31.98,29800.0,19.0242,19.0302,19.0182,19.0302,29800.0
2007-12-21 14:00:00,31.98,31.99,31.96,31.98,32700.0,19.0302,19.0361,19.0182,19.0302,32700.0
2007-12-21 14:10:00,31.98,32.02,31.98,32.01,42600.0,19.0302,19.054,19.0302,19.048,42600.0
2007-12-21 14:20:00,32.01,32.02,31.99,31.99,167900.0,19.048,19.054,19.0361,19.0361,167900.0
2007-12-21 14:30:00,31.99,32.01,31.99,31.99,34400.0,19.0361,19.048,19.0361,19.0361,34400.0
2007-12-21 14:40:00,31.99,32.01,31.99,31.99,26500.0,19.0361,19.048,19.0361,19.0361,26500.0
2007-12-21 14:50:00,31.99,32.07,31.99,32.04,93600.0,19.0361,19.0837,19.0361,19.0659,93600.0
2007-12-21 15:00:00,32.05,32.07,31.98,32.0,73300.0,19.0718,19.0837,19.0302,19.0421,73300.0
2007-12-21 15:10:00,32.0,32.03,31.99,32.0,58300.0,19.0421,19.0599,19.0361,19.0421,58300.0
2007-12-21 15:20:00,32.0,32.02,31.99,32.01,41900.0,19.0421,19.054,19.0361,19.048,41900.0
2007-12-21 15:30:00,32.01,32.04,31.99,32.03,63400.0,19.048,19.0659,19.0361,19.0599,63400.0
2007-12-21 15:40:00,32.03,32.05,32.01,32.02,41200.0,19.0599,19.0718,19.048,19.054,41200.0
2007-12-21 15:50:00,32.02,32.07,31.99,32.06,126700.0,19.054,19.0837,19.0361,19.0778,126700.0
2007-12-24 09:30:00,31.9,32.23,31.9,32.19,53700.0,18.9825,19.1789,18.9825,19.1551,53700.0
2007-12-24 09:40:00,32.22,32.27,32.09,32.11,48100.0,19.173,19.2027,19.0956,19.1075,48100.0
2007-12-24 09:50:00,32.11,32.2,32.08,32.08,28700.0,19.1075,19.1611,19.0897,19.0897,28700.0
2007-12-24 10:00:00,32.1,32.16,32.07,32.09,33400.0,19.1016,19.1373,19.0837,19.0956,33400.0
2007-12-24 10:10:00,32.09,32.12,32.05,32.11,24500.0,19.0956,19.1135,19.0718,19.1075,24500.0
2007-12-24 10:20:00,32.11,32.18,32.1,32.1,27800.0,19.1075,19.1492,19.1016,19.1016,27800.0
2007-12-24 10:30:00,32.1,32.11,31.99,32.02,57500.0,19.1016,19.1075,19.0361,19.054,57500.0
2007-12-24 10:40:00,32.01,32.05,31.98,32.05,32300.0,19.048,19.0718,19.0302,19.0718,32300.0
2007-12-24 10:50:00,32.05,32.07,32.01,32.06,26900.0,19.0718,19.0837,19.048,19.0778,26900.0
2007-12-24 11:00:00,32.07,32.09,31.99,32.05,37700.0,19.0837,19.0956,19.0361,19.0718,37700.0
2007-12-24 11:10:00,32.04,32.1,32.03,32.09,19900.0,19.0659,19.1016,19.0599,19.0956,19900.0
2007-12-24 11:20:00,32.1,32.11,32.07,32.08,16600.0,19.1016,19.1075,19.0837,19.0897,16600.0
2007-12-24 11:30:00,32.08,32.11,32.08,32.09,16300.0,19.0897,19.1075,19.0897,19.0956,16300.0
2007-12-24 11:40:00,32.1,32.13,32.08,32.12,19100.0,19.1016,19.1194,19.0897,19.1135,19100.0
2007-12-24 11:50:00,32.12,32.12,32.08,32.11,28600.0,19.1135,19.1135,19.0897,19.1075,28600.0
2007-12-24 12:00:00,32.11,32.14,32.1,32.13,10000.0,19.1075,19.1254,19.1016,19.1194,10000.0
2007-12-24 12:10:00,32.13,32.13,32.11,32.13,17200.0,19.1194,19.1194,19.1075,19.1194,17200.0
2007-12-24 12:20:00,32.12,32.23,32.12,32.18,58900.0,19.1135,19.1789,19.1135,19.1492,58900.0
2007-12-24 12:30:00,32.16,32.16,32.08,32.11,16500.0,19.1373,19.1373,19.0897,19.1075,16500.0
2007-12-24 12:40:00,32.11,32.21,32.1,32.15,32200.0,19.1075,19.167,19.1016,19.1313,32200.0
2007-12-24 12:50:00,32.13,32.23,32.13,32.2,55300.0,19.1194,19.1789,19.1194,19.1611,55300.0
2007-12-24 13:00:00,32.18,32.2,32.18,32.2,30200.0,19.1492,19.1611,19.1492,19.1611,30200.0
2007-12-24 13:10:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:20:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:30:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:40:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:50:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:00:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:10:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:20:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:30:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:40:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:50:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:00:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:10:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:20:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:30:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:40:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:50:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-26 09:30:00,32.2,32.2,32.06,32.07,31900.0,19.1611,19.1611,19.0778,19.0837,31900.0
2007-12-26 09:40:00,32.07,32.16,32.07,32.11,14100.0,19.0837,19.1373,19.0837,19.1075,14100.0
2007-12-26 09:50:00,32.12,32.19,32.11,32.15,19900.0,19.1135,19.1551,19.1075,19.1313,19900.0
2007-12-26 10:00:00,32.16,32.16,32.09,32.1,28300.0,19.1373,19.1373,19.0956,19.1016,28300.0
2007-12-26 10:10:00,32.12,32.13,32.01,32.02,38300.0,19.1135,19.1194,19.048,19.054,38300.0
2007-12-26 10:20:00,32.02,32.04,32.01,32.02,41800.0,19.054,19.0659,19.048,19.054,41800.0
2007-12-26 10:30:00,32.02,32.03,32.01,32.01,16000.0,19.054,19.0599,19.048,19.048,16000.0
2007-12-26 10:40:00,32.02,32.03,32.0,32.02,30700.0,19.054,19.0599,19.0421,19.054,30700.0
2007-12-26 10:50:00,32.02,32.02,32.0,32.01,37900.0,19.054,19.054,19.0421,19.048,37900.0
2007-12-26 11:00:00,32.0,32.01,31.92,31.95,63300.0,19.0421,19.048,18.9944,19.0123,63300.0
2007-12-26 11:10:00,31.95,31.96,31.83,31.89,40800.0,19.0123,19.0182,18.9409,18.9766,40800.0
2007-12-26 11:20:00,31.9,31.91,31.89,31.89,14500.0,18.9825,18.9885,18.9766,18.9766,14500.0
2007-12-26 11:30:00,31.88,31.92,31.88,31.92,15200.0,18.9706,18.9944,18.9706,18.9944,15200.0
2007-12-26 11:40:00,31.91,31.96,31.9,31.92,28100.0,18.9885,19.0182,18.9825,18.9944,28100.0
2007-12-26 11:50:00,31.92,31.96,31.92,31.93,19400.0,18.9944,19.0182,18.9944,19.0004,19400.0
2007-12-26 12:00:00,31.92,31.95,31.92,31.94,7700.0,18.9944,19.0123,18.9944,19.0063,7700.0
2007-12-26 12:10:00,31.95,31.96,31.88,31.88,36200.0,19.0123,19.0182,18.9706,18.9706,36200.0
2007-12-26 12:20:00,31.88,31.9,31.87,31.89,24800.0,18.9706,18.9825,18.9647,18.9766,24800.0
2007-12-26 12:30:00,31.89,31.89,31.8,31.81,29000.0,18.9766,18.9766,18.923,18.929,29000.0
2007-12-26 12:40:00,31.81,31.87,31.81,31.85,17600.0,18.929,18.9647,18.929,18.9528,17600.0
2007-12-26 12:50:00,31.85,31.93,31.84,31.92,33300.0,18.9528,19.0004,18.9468,18.9944,33300.0
2007-12-26 13:00:00,31.91,31.96,31.9,31.94,13900.0,18.9885,19.0182,18.9825,19.0063,13900.0
2007-12-26 13:10:00,31.94,31.99,31.94,31.98,13100.0,19.0063,19.0361,19.0063,19.0302,13100.0
2007-12-26 13:20:00,31.97,31.99,31.97,31.98,23000.0,19.0242,19.0361,19.0242,19.0302,23000.0
2007-12-26 13:30:00,31.98,32.01,31.98,31.99,28000.0,19.0302,19.048,19.0302,19.0361,28000.0
2007-12-26 13:40:00,32.0,32.03,32.0,32.02,29100.0,19.0421,19.0599,19.0421,19.054,29100.0
2007-12-26 13:50:00,32.01,32.02,31.99,32.02,32400.0,19.048,19.054,19.0361,19.054,32400.0
2007-12-26 14:00:00,32.02,32.02,31.99,32.01,27400.0,19.054,19.054,19.0361,19.048,27400.0
2007-12-26 14:10:00,32.02,32.03,32.0,32.03,21000.0,19.054,19.0599,19.0421,19.0599,21000.0
2007-12-26 14:20:00,32.03,32.03,32.01,32.03,19800.0,19.0599,19.0599,19.048,19.0599,19800.0
2007-12-26 14:30:00,32.02,32.06,32.02,32.05,39900.0,19.054,19.0778,19.054,19.0718,39900.0
2007-12-26 14:40:00,32.06,32.15,32.05,32.06,55500.0,19.0778,19.1313,19.0718,19.0778,55500.0
2007-12-26 14:50:00,32.07,32.09,32.04,32.06,22000.0,19.0837,19.0956,19.0659,19.0778,22000.0
2007-12-26 15:00:00,32.05,32.06,32.04,32.05,32900.0,19.0718,19.0778,19.0659,19.0718,32900.0
2007-12-26 15:10:00,32.05,32.08,32.04,32.08,28900.0,19.0718,19.0897,19.0659,19.0897,28900.0
2007-12-26 15:20:00,32.07,32.08,32.05,32.05,30400.0,19.0837,19.0897,19.0718,19.0718,30400.0
2007-12-26 15:30:00,32.05,32.09,32.04,32.07,57800.0,19.0718,19.0956,19.0659,19.0837,57800.0
2007-12-26 15:40:00,32.07,32.14,32.05,32.13,57400.0,19.0837,19.1254,19.0718,19.1194,57400.0
2007-12-26 15:50:00,32.13,32.18,32.1,32.12,126200.0,19.1194,19.1492,19.1016,19.1135,126200.0
2007-12-27 09:30:00,32.1,32.1,31.88,31.9,32200.0,19.1016,19.1016,18.9706,18.9825,32200.0
2007-12-27 09:40:00,31.91,31.92,31.81,31.91,43700.0,18.9885,18.9944,18.929,18.9885,43700.0
2007-12-27 09:50:00,31.91,31.92,31.75,31.75,36300.0,18.9885,18.9944,18.8933,18.8933,36300.0
2007-12-27 10:00:00,31.77,31.78,31.72,31.73,45800.0,18.9052,18.9111,18.8754,18.8814,45800.0
2007-12-27 10:10:00,31.73,31.74,31.72,31.72,32700.0,18.8814,18.8873,18.8754,18.8754,32700.0
2007-12-27 10:20:00,31.72,31.73,31.72,31.72,14700.0,18.8754,18.8814,18.8754,18.8754,14700.0
2007-12-27 10:30:00,31.72,31.72,31.6,31.6,54400.0,18.8754,18.8754,18.804,18.804,54400.0
2007-12-27 10:40:00,31.6,31.6,31.54,31.55,29800.0,18.804,18.804,18.7683,18.7743,29800.0
2007-12-27 10:50:00,31.55,31.57,31.5,31.56,52600.0,18.7743,18.7862,18.7445,18.7802,52600.0
2007-12-27 11:00:00,31.57,31.68,31.56,31.67,43200.0,18.7862,18.8516,18.7802,18.8457,43200.0
2007-12-27 11:10:00,31.67,31.74,31.66,31.66,32100.0,18.8457,18.8873,18.8397,18.8397,32100.0
2007-12-27 11:20:00,31.67,31.71,31.66,31.69,16800.0,18.8457,18.8695,18.8397,18.8576,16800.0
2007-12-27 11:30:00,31.69,31.76,31.69,31.71,33700.0,18.8576,18.8992,18.8576,18.8695,33700.0
2007-12-27 11:40:00,31.71,31.73,31.7,31.72,13200.0,18.8695,18.8814,18.8635,18.8754,13200.0
2007-12-27 11:50:00,31.73,31.76,31.72,31.74,23100.0,18.8814,18.8992,18.8754,18.8873,23100.0
2007-12-27 12:00:00,31.74,31.74,31.7,31.71,17700.0,18.8873,18.8873,18.8635,18.8695,17700.0
2007-12-27 12:10:00,31.72,31.76,31.71,31.74,29000.0,18.8754,18.8992,18.8695,18.8873,29000.0
2007-12-27 12:20:00,31.73,31.74,31.69,31.73,29600.0,18.8814,18.8873,18.8576,18.8814,29600.0
2007-12-27 12:30:00,31.73,31.74,31.65,31.66,39300.0,18.8814,18.8873,18.8338,18.8397,39300.0
2007-12-27 12:40:00,31.65,31.76,31.65,31.72,44000.0,18.8338,18.8992,18.8338,18.8754,44000.0
2007-12-27 12:50:00,31.72,31.74,31.69,31.72,27900.0,18.8754,18.8873,18.8576,18.8754,27900.0
2007-12-27 13:00:00,31.73,31.76,31.7,31.7,20400.0,18.8814,18.8992,18.8635,18.8635,20400.0
2007-12-27 13:10:00,31.7,31.72,31.68,31.68,22600.0,18.8635,18.8754,18.8516,18.8516,22600.0
2007-12-27 13:20:00,31.68,31.74,31.66,31.74,14200.0,18.8516,18.8873,18.8397,18.8873,14200.0
2007-12-27 13:30:00,31.72,31.74,31.68,31.68,21600.0,18.8754,18.8873,18.8516,18.8516,21600.0
2007-12-27 13:40:00,31.68,31.71,31.68,31.7,13900.0,18.8516,18.8695,18.8516,18.8635,13900.0
2007-12-27 13:50:00,31.71,31.72,31.68,31.68,25800.0,18.8695,18.8754,18.8516,18.8516,25800.0
2007-12-27 14:00:00,31.68,31.74,31.67,31.69,40600.0,18.8516,18.8873,18.8457,18.8576,40600.0
2007-12-27 14:10:00,31.7,31.7,31.66,31.66,26800.0,18.8635,18.8635,18.8397,18.8397,26800.0
2007-12-27 14:20:00,31.66,31.66,31.62,31.64,33000.0,18.8397,18.8397,18.8159,18.8278,33000.0
2007-12-27 14:30:00,31.64,31.64,31.6,31.61,22900.0,18.8278,18.8278,18.804,18.81,22900.0
2007-12-27 14:40:00,31.61,31.63,31.6,31.63,32700.0,18.81,18.8219,18.804,18.8219,32700.0
2007-12-27 14:50:00,31.62,31.63,31.59,31.59,50500.0,18.8159,18.8219,18.7981,18.7981,50500.0
2007-12-27 15:00:00,31.6,31.62,31.59,31.62,28100.0,18.804,18.8159,18.7981,18.8159,28100.0
2007-12-27 15:10:00,31.61,31.61,31.58,31.59,27300.0,18.81,18.81,18.7921,18.7981,27300.0
2007-12-27 15:20:00,31.6,31.6,31.55,31.55,35700.0,18.804,18.804,18.7743,18.7743,35700.0
2007-12-27 15:30:00,31.55,31.56,31.51,31.56,62200.0,18.7743,18.7802,18.7505,18.7802,62200.0
2007-12-27 15:40:00,31.54,31.55,31.44,31.46,92200.0,18.7683,18.7743,18.7088,18.7207,92200.0
2007-12-27 15:50:00,31.46,31.51,31.45,31.48,127300.0,18.7207,18.7505,18.7148,18.7326,127300.0
2007-12-28 09:30:00,31.5,31.89,31.5,31.89,54900.0,18.7445,18.9766,18.7445,18.9766,54900.0
2007-12-28 09:40:00,31.87,31.99,31.8,31.94,72100.0,18.9647,19.0361,18.923,19.0063,72100.0
2007-12-28 09:50:00,31.94,31.97,31.87,31.87,37500.0,19.0063,19.0242,18.9647,18.9647,37500.0
2007-12-28 10:00:00,31.87,31.87,31.74,31.78,68800.0,18.9647,18.9647,18.8873,18.9111,68800.0
2007-12-28 10:10:00,31.79,31.88,31.76,31.78,51200.0,18.9171,18.9706,18.8992,18.9111,51200.0
2007-12-28 10:20:00,31.8,31.87,31.8,31.87,26800.0,18.923,18.9647,18.923,18.9647,26800.0
2007-12-28 10:30:00,31.88,31.91,31.88,31.89,20000.0,18.9706,18.9885,18.9706,18.9766,20000.0
2007-12-28 10:40:00,31.89,31.89,31.89,31.89,0.0,18.9766,18.9766,18.9766,18.9766,0.0
2007-12-28 10:50:00,31.83,31.84,31.82,31.83,4000.0,18.9409,18.9468,18.9349,18.9409,4000.0
2007-12-28 11:00:00,31.83,31.85,31.8,31.82,31300.0,18.9409,18.9528,18.923,18.9349,31300.0
2007-12-28 11:10:00,31.83,31.84,31.81,31.84,33500.0,18.9409,18.9468,18.929,18.9468,33500.0
2007-12-28 11:20:00,31.84,31.84,31.83,31.83,35900.0,18.9468,18.9468,18.9409,18.9409,35900.0
2007-12-28 11:30:00,31.83,31.84,31.79,31.79,39300.0,18.9409,18.9468,18.9171,18.9171,39300.0
2007-12-28 11:40:00,31.79,31.79,31.76,31.76,30800.0,18.9171,18.9171,18.8992,18.8992,30800.0
2007-12-28 11:50:00,31.76,31.79,31.75,31.76,44100.0,18.8992,18.9171,18.8933,18.8992,44100.0
2007-12-28 12:00:00,31.76,31.78,31.73,31.75,33300.0,18.8992,18.9111,18.8814,18.8933,33300.0
2007-12-28 12:10:00,31.75,31.75,31.69,31.7,39600.0,18.8933,18.8933,18.8576,18.8635,39600.0
2007-12-28 12:20:00,31.69,31.71,31.66,31.66,29200.0,18.8576,18.8695,18.8397,18.8397,29200.0
2007-12-28 12:30:00,31.66,31.72,31.65,31.7,31600.0,18.8397,18.8754,18.8338,18.8635,31600.0
2007-12-28 12:40:00,31.7,31.71,31.66,31.68,30700.0,18.8635,18.8695,18.8397,18.8516,30700.0
2007-12-28 12:50:00,31.69,31.69,31.57,31.59,48900.0,18.8576,18.8576,18.7862,18.7981,48900.0
2007-12-28 13:00:00,31.59,31.67,31.58,31.66,20700.0,18.7981,18.8457,18.7921,18.8397,20700.0
2007-12-28 13:10:00,31.66,31.67,31.65,31.67,29700.0,18.8397,18.8457,18.8338,18.8457,29700.0
2007-12-28 13:20:00,31.67,31.68,31.65,31.67,21400.0,18.8457,18.8516,18.8338,18.8457,21400.0
2007-12-28 13:30:00,31.67,31.68,31.66,31.67,16400.0,18.8457,18.8516,18.8397,18.8457,16400.0
2007-12-28 13:40:00,31.67,31.75,31.67,31.75,25500.0,18.8457,18.8933,18.8457,18.8933,25500.0
2007-12-28 13:50:00,31.75,31.75,31.72,31.73,23200.0,18.8933,18.8933,18.8754,18.8814,23200.0
2007-12-28 14:00:00,31.74,31.77,31.68,31.77,36800.0,18.8873,18.9052,18.8516,18.9052,36800.0
2007-12-28 14:10:00,31.76,31.81,31.75,31.79,36500.0,18.8992,18.929,18.8933,18.9171,36500.0
2007-12-28 14:20:00,31.79,31.85,31.79,31.84,40100.0,18.9171,18.9528,18.9171,18.9468,40100.0
2007-12-28 14:30:00,31.85,31.87,31.79,31.8,32500.0,18.9528,18.9647,18.9171,18.923,32500.0
2007-12-28 14:40:00,31.81,31.83,31.8,31.81,51100.0,18.929,18.9409,18.923,18.929,51100.0
2007-12-28 14:50:00,31.8,31.82,31.79,31.79,40800.0,18.923,18.9349,18.9171,18.9171,40800.0
2007-12-28 15:00:00,31.79,31.81,31.77,31.8,29500.0,18.9171,18.929,18.9052,18.923,29500.0
2007-12-28 15:10:00,31.8,31.82,31.79,31.82,38200.0,18.923,18.9349,18.9171,18.9349,38200.0
2007-12-28 15:20:00,31.81,31.87,31.79,31.81,115000.0,18.929,18.9647,18.9171,18.929,115000.0
2007-12-28 15:30:00,31.82,31.9,31.78,31.9,97500.0,18.9349,18.9825,18.9111,18.9825,97500.0
2007-12-28 15:40:00,31.9,31.9,31.81,31.84,46100.0,18.9825,18.9825,18.929,18.9468,46100.0
2007-12-28 15:50:00,31.83,31.87,31.79,31.8,94800.0,18.9409,18.9647,18.9171,18.923,94800.0
2007-12-31 09:30:00,31.73,31.75,31.52,31.55,65700.0,18.8814,18.8933,18.7564,18.7743,65700.0
2007-12-31 09:40:00,31.55,31.57,31.5,31.51,34500.0,18.7743,18.7862,18.7445,18.7505,34500.0
2007-12-31 09:50:00,31.51,31.54,31.3,31.33,76300.0,18.7505,18.7683,18.6255,18.6434,76300.0
2007-12-31 10:00:00,31.34,31.54,31.34,31.44,45500.0,18.6493,18.7683,18.6493,18.7088,45500.0
2007-12-31 10:10:00,31.44,31.46,31.34,31.35,28700.0,18.7088,18.7207,18.6493,18.6553,28700.0
2007-12-31 10:20:00,31.36,31.41,31.34,31.4,49900.0,18.6612,18.691,18.6493,18.685,49900.0
2007-12-31 10:30:00,31.41,31.42,31.39,31.4,33600.0,18.691,18.6969,18.6791,18.685,33600.0
2007-12-31 10:40:00,31.4,31.41,31.38,31.41,32700.0,18.685,18.691,18.6731,18.691,32700.0
2007-12-31 10:50:00,31.41,31.42,31.35,31.37,22200.0,18.691,18.6969,18.6553,18.6672,22200.0
2007-12-31 11:00:00,31.37,31.41,31.36,31.4,20300.0,18.6672,18.691,18.6612,18.685,20300.0
2007-12-31 11:10:00,31.4,31.41,31.26,31.26,37100.0,18.685,18.691,18.6017,18.6017,37100.0
2007-12-31 11:20:00,31.27,31.27,31.17,31.18,35300.0,18.6077,18.6077,18.5481,18.5541,35300.0
2007-12-31 11:30:00,31.18,31.29,31.18,31.28,37500.0,18.5541,18.6196,18.5541,18.6136,37500.0
2007-12-31 11:40:00,31.27,31.28,31.22,31.26,37900.0,18.6077,18.6136,18.5779,18.6017,37900.0
2007-12-31 11:50:00,31.26,31.27,31.23,31.26,16800.0,18.6017,18.6077,18.5839,18.6017,16800.0
2007-12-31 12:00:00,31.26,31.29,31.25,31.29,30800.0,18.6017,18.6196,18.5958,18.6196,30800.0
2007-12-31 12:10:00,31.29,31.34,31.27,31.28,42200.0,18.6196,18.6493,18.6077,18.6136,42200.0
2007-12-31 12:20:00,31.27,31.3,31.21,31.24,24400.0,18.6077,18.6255,18.572,18.5898,24400.0
2007-12-31 12:30:00,31.24,31.28,31.24,31.26,17100.0,18.5898,18.6136,18.5898,18.6017,17100.0
2007-12-31 12:40:00,31.26,31.3,31.26,31.26,19500.0,18.6017,18.6255,18.6017,18.6017,19500.0
2007-12-31 12:50:00,31.26,31.32,31.25,31.31,22700.0,18.6017,18.6374,18.5958,18.6315,22700.0
2007-12-31 13:00:00,31.31,31.33,31.31,31.33,12900.0,18.6315,18.6434,18.6315,18.6434,12900.0
2007-12-31 13:10:00,31.32,31.34,31.32,31.34,21600.0,18.6374,18.6493,18.6374,18.6493,21600.0
2007-12-31 13:20:00,31.33,31.39,31.33,31.36,32200.0,18.6434,18.6791,18.6434,18.6612,32200.0
2007-12-31 13:30:00,31.36,31.39,31.33,31.39,20400.0,18.6612,18.6791,18.6434,18.6791,20400.0
2007-12-31 13:40:00,31.38,31.39,31.33,31.34,28300.0,18.6731,18.6791,18.6434,18.6493,28300.0
2007-12-31 13:50:00,31.34,31.34,31.31,31.32,14400.0,18.6493,18.6493,18.6315,18.6374,14400.0
2007-12-31 14:00:00,31.32,31.33,31.32,31.32,11200.0,18.6374,18.6434,18.6374,18.6374,11200.0
2007-12-31 14:10:00,31.32,31.35,31.32,31.35,24800.0,18.6374,18.6553,18.6374,18.6553,24800.0
2007-12-31 14:20:00,31.35,31.36,31.33,31.33,27700.0,18.6553,18.6612,18.6434,18.6434,27700.0
2007-12-31 14:30:00,31.33,31.35,31.3,31.35,26400.0,18.6434,18.6553,18.6255,18.6553,26400.0
2007-12-31 14:40:00,31.35,31.36,31.35,31.36,19100.0,18.6553,18.6612,18.6553,18.6612,19100.0
2007-12-31 14:50:00,31.36,31.36,31.35,31.35,26500.0,18.6612,18.6612,18.6553,18.6553,26500.0
2007-12-31 15:00:00,31.35,31.35,31.32,31.33,24400.0,18.6553,18.6553,18.6374,18.6434,24400.0
2007-12-31 15:10:00,31.33,31.33,31.31,31.33,35300.0,18.6434,18.6434,18.6315,18.6434,35300.0
2007-12-31 15:20:00,31.33,31.34,31.32,31.33,38200.0,18.6434,18.6493,18.6374,18.6434,38200.0
2007-12-31 15:30:00,31.33,31.34,31.3,31.31,75100.0,18.6434,18.6493,18.6255,18.6315,75100.0
2007-12-31 15:40:00,31.32,31.32,31.12,31.17,158200.0,18.6374,18.6374,18.5184,18.5481,158200.0
2007-12-31 15:50:00,31.16,31.23,31.15,31.18,208500.0,18.5422,18.5839,18.5362,18.5541,208500.0
2008-01-02 09:30:00,31.21,31.25,30.92,31.05,96700.0,18.7063,18.7303,18.5325,18.6104,96700.0
2008-01-02 09:40:00,31.06,31.07,30.93,30.98,58200.0,18.6164,18.6224,18.5385,18.5685,58200.0
2008-01-02 09:50:00,30.97,31.03,30.93,30.93,29000.0,18.5625,18.5984,18.5385,18.5385,29000.0
2008-01-02 10:00:00,30.93,30.93,30.72,30.74,70600.0,18.5385,18.5385,18.4126,18.4246,70600.0
2008-01-02 10:10:00,30.75,30.76,30.58,30.72,80500.0,18.4306,18.4366,18.3287,18.4126,80500.0
2008-01-02 10:20:00,30.72,30.85,30.71,30.85,51600.0,18.4126,18.4905,18.4066,18.4905,51600.0
2008-01-02 10:30:00,30.85,30.91,30.8,30.9,56400.0,18.4905,18.5265,18.4606,18.5205,56400.0
2008-01-02 10:40:00,30.9,30.92,30.84,30.9,45800.0,18.5205,18.5325,18.4845,18.5205,45800.0
2008-01-02 10:50:00,30.88,30.91,30.78,30.8,35900.0,18.5085,18.5265,18.4486,18.4606,35900.0
2008-01-02 11:00:00,30.8,30.8,30.67,30.7,57000.0,18.4606,18.4606,18.3826,18.4006,57000.0
2008-01-02 11:10:00,30.69,30.69,30.61,30.67,60600.0,18.3946,18.3946,18.3467,18.3826,60600.0
2008-01-02 11:20:00,30.66,30.75,30.65,30.74,64900.0,18.3767,18.4306,18.3707,18.4246,64900.0
2008-01-02 11:30:00,30.73,30.74,30.69,30.7,26800.0,18.4186,18.4246,18.3946,18.4006,26800.0
2008-01-02 11:40:00,30.71,30.71,30.52,30.53,60600.0,18.4066,18.4066,18.2927,18.2987,60600.0
2008-01-02 11:50:00,30.53,30.6,30.53,30.57,26900.0,18.2987,18.3407,18.2987,18.3227,26900.0
2008-01-02 12:00:00,30.57,30.6,30.55,30.57,56100.0,18.3227,18.3407,18.3107,18.3227,56100.0
2008-01-02 12:10:00,30.57,30.58,30.48,30.5,63800.0,18.3227,18.3287,18.2688,18.2808,63800.0
2008-01-02 12:20:00,30.5,30.5,30.44,30.44,47200.0,18.2808,18.2808,18.2448,18.2448,47200.0
2008-01-02 12:30:00,30.44,30.48,30.41,30.48,37100.0,18.2448,18.2688,18.2268,18.2688,37100.0
2008-01-02 12:40:00,30.48,30.52,30.47,30.48,52600.0,18.2688,18.2927,18.2628,18.2688,52600.0
2008-01-02 12:50:00,30.48,30.48,30.42,30.44,42800.0,18.2688,18.2688,18.2328,18.2448,42800.0
2008-01-02 13:00:00,30.45,30.47,30.41,30.42,31400.0,18.2508,18.2628,18.2268,18.2328,31400.0
2008-01-02 13:10:00,30.42,30.44,30.37,30.42,35500.0,18.2328,18.2448,18.2028,18.2328,35500.0
2008-01-02 13:20:00,30.42,30.48,30.42,30.47,28900.0,18.2328,18.2688,18.2328,18.2628,28900.0
2008-01-02 13:30:00,30.48,30.53,30.46,30.53,41500.0,18.2688,18.2987,18.2568,18.2987,41500.0
2008-01-02 13:40:00,30.52,30.6,30.51,30.6,30000.0,18.2927,18.3407,18.2868,18.3407,30000.0
2008-01-02 13:50:00,30.6,30.63,30.57,30.6,30400.0,18.3407,18.3587,18.3227,18.3407,30400.0
2008-01-02 14:00:00,30.59,30.73,30.59,30.72,65200.0,18.3347,18.4186,18.3347,18.4126,65200.0
2008-01-02 14:10:00,30.72,30.8,30.69,30.8,41200.0,18.4126,18.4606,18.3946,18.4606,41200.0
2008-01-02 14:20:00,30.79,30.79,30.71,30.72,29000.0,18.4546,18.4546,18.4066,18.4126,29000.0
2008-01-02 14:30:00,30.73,30.73,30.63,30.63,22000.0,18.4186,18.4186,18.3587,18.3587,22000.0
2008-01-02 14:40:00,30.62,30.65,30.54,30.58,44200.0,18.3527,18.3707,18.3047,18.3287,44200.0
2008-01-02 14:50:00,30.59,30.6,30.52,30.52,26500.0,18.3347,18.3407,18.2927,18.2927,26500.0
2008-01-02 15:00:00,30.52,30.53,30.37,30.39,54600.0,18.2927,18.2987,18.2028,18.2148,54600.0
2008-01-02 15:10:00,30.4,30.44,30.38,30.42,86800.0,18.2208,18.2448,18.2088,18.2328,86800.0
2008-01-02 15:20:00,30.42,30.43,30.37,30.4,108800.0,18.2328,18.2388,18.2028,18.2208,108800.0
2008-01-02 15:30:00,30.4,30.43,30.38,30.39,100400.0,18.2208,18.2388,18.2088,18.2148,100400.0
2008-01-02 15:40:00,30.4,30.51,30.39,30.4,155000.0,18.2208,18.2868,18.2148,18.2208,155000.0
2008-01-02 15:50:00,30.39,30.44,30.38,30.44,251400.0,18.2148,18.2448,18.2088,18.2448,251400.0
2008-01-03 09:30:00,30.45,30.73,30.45,30.64,79200.0,18.2508,18.4186,18.2508,18.3647,79200.0
2008-01-03 09:40:00,30.64,30.7,30.54,30.64,42000.0,18.3647,18.4006,18.3047,18.3647,42000.0
2008-01-03 09:50:00,30.64,30.65,30.55,30.58,61000.0,18.3647,18.3707,18.3107,18.3287,61000.0
2008-01-03 10:00:00,30.59,30.65,30.54,30.54,56500.0,18.3347,18.3707,18.3047,18.3047,56500.0
2008-01-03 10:10:00,30.55,30.56,30.45,30.49,59800.0,18.3107,18.3167,18.2508,18.2748,59800.0
2008-01-03 10:20:00,30.49,30.53,30.48,30.49,39000.0,18.2748,18.2987,18.2688,18.2748,39000.0
2008-01-03 10:30:00,30.5,30.55,30.42,30.5,71600.0,18.2808,18.3107,18.2328,18.2808,71600.0
2008-01-03 10:40:00,30.5,30.52,30.46,30.51,39400.0,18.2808,18.2927,18.2568,18.2868,39400.0
2008-01-03 10:50:00,30.52,30.52,30.45,30.5,22100.0,18.2927,18.2927,18.2508,18.2808,22100.0
2008-01-03 11:00:00,30.5,30.54,30.49,30.52,24200.0,18.2808,18.3047,18.2748,18.2927,24200.0
2008-01-03 11:10:00,30.53,30.58,30.5,30.55,33600.0,18.2987,18.3287,18.2808,18.3107,33600.0
2008-01-03 11:20:00,30.54,30.6,30.53,30.58,27200.0,18.3047,18.3407,18.2987,18.3287,27200.0
2008-01-03 11:30:00,30.58,30.62,30.54,30.6,32200.0,18.3287,18.3527,18.3047,18.3407,32200.0
2008-01-03 11:40:00,30.6,30.64,30.59,30.61,19100.0,18.3407,18.3647,18.3347,18.3467,19100.0
2008-01-03 11:50:00,30.61,30.64,30.61,30.62,25200.0,18.3467,18.3647,18.3467,18.3527,25200.0
2008-01-03 12:00:00,30.63,30.64,30.61,30.62,15300.0,18.3587,18.3647,18.3467,18.3527,15300.0
2008-01-03 12:10:00,30.62,30.64,30.62,30.63,18700.0,18.3527,18.3647,18.3527,18.3587,18700.0
2008-01-03 12:20:00,30.64,30.65,30.62,30.65,18900.0,18.3647,18.3707,18.3527,18.3707,18900.0
2008-01-03 12:30:00,30.65,30.66,30.61,30.61,16600.0,18.3707,18.3767,18.3467,18.3467,16600.0
2008-01-03 12:40:00,30.6,30.61,30.51,30.52,35000.0,18.3407,18.3467,18.2868,18.2927,35000.0
2008-01-03 12:50:00,30.52,30.57,30.5,30.54,37600.0,18.2927,18.3227,18.2808,18.3047,37600.0
2008-01-03 13:00:00,30.54,30.54,30.49,30.5,16500.0,18.3047,18.3047,18.2748,18.2808,16500.0
2008-01-03 13:10:00,30.5,30.52,30.48,30.48,20000.0,18.2808,18.2927,18.2688,18.2688,20000.0
2008-01-03 13:20:00,30.49,30.5,30.48,30.49,14200.0,18.2748,18.2808,18.2688,18.2748,14200.0
2008-01-03 13:30:00,30.49,30.52,30.49,30.51,11900.0,18.2748,18.2927,18.2748,18.2868,11900.0
2008-01-03 13:40:00,30.52,30.54,30.51,30.53,30100.0,18.2927,18.3047,18.2868,18.2987,30100.0
2008-01-03 13:50:00,30.53,30.56,30.49,30.56,2038500.0,18.2987,18.3167,18.2748,18.3167,2038500.0
2008-01-03 14:00:00,30.56,30.56,30.53,30.54,42200.0,18.3167,18.3167,18.2987,18.3047,42200.0
2008-01-03 14:10:00,30.55,30.6,30.54,30.59,34400.0,18.3107,18.3407,18.3047,18.3347,34400.0
2008-01-03 14:20:00,30.59,30.61,30.58,30.58,25500.0,18.3347,18.3467,18.3287,18.3287,25500.0
2008-01-03 14:30:00,30.58,30.61,30.58,30.61,43600.0,18.3287,18.3467,18.3287,18.3467,43600.0
2008-01-03 14:40:00,30.62,30.63,30.57,30.58,22000.0,18.3527,18.3587,18.3227,18.3287,22000.0
2008-01-03 14:50:00,30.58,30.59,30.51,30.52,40700.0,18.3287,18.3347,18.2868,18.2927,40700.0
2008-01-03 15:00:00,30.51,30.54,30.51,30.54,31500.0,18.2868,18.3047,18.2868,18.3047,31500.0
2008-01-03 15:10:00,30.54,30.54,30.46,30.5,124700.0,18.3047,18.3047,18.2568,18.2808,124700.0
2008-01-03 15:20:00,30.5,30.51,30.43,30.48,55600.0,18.2808,18.2868,18.2388,18.2688,55600.0
2008-01-03 15:30:00,30.48,30.53,30.48,30.52,85100.0,18.2688,18.2987,18.2688,18.2927,85100.0
2008-01-03 15:40:00,30.52,30.52,30.5,30.5,50000.0,18.2927,18.2927,18.2808,18.2808,50000.0
2008-01-03 15:50:00,30.51,30.52,30.48,30.51,153800.0,18.2868,18.2927,18.2688,18.2868,153800.0
2008-01-04 09:30:00,30.28,30.47,30.25,30.38,94300.0,18.1489,18.2628,18.1309,18.2088,94300.0
2008-01-04 09:40:00,30.38,30.39,30.14,30.21,120200.0,18.2088,18.2148,18.065,18.1069,120200.0
2008-01-04 09:50:00,30.21,30.23,30.15,30.16,153700.0,18.1069,18.1189,18.071,18.077,153700.0
2008-01-04 10:00:00,30.16,30.26,30.13,30.22,62400.0,18.077,18.1369,18.059,18.1129,62400.0
2008-01-04 10:10:00,30.23,30.23,30.14,30.15,68400.0,18.1189,18.1189,18.065,18.071,68400.0
2008-01-04 10:20:00,30.15,30.25,30.14,30.14,95400.0,18.071,18.1309,18.065,18.065,95400.0
2008-01-04 10:30:00,30.14,30.22,30.12,30.22,33500.0,18.065,18.1129,18.053,18.1129,33500.0
2008-01-04 10:40:00,30.21,30.25,30.18,30.22,46700.0,18.1069,18.1309,18.089,18.1129,46700.0
2008-01-04 10:50:00,30.22,30.28,30.2,30.27,33300.0,18.1129,18.1489,18.1009,18.1429,33300.0
2008-01-04 11:00:00,30.27,30.29,30.23,30.25,35600.0,18.1429,18.1549,18.1189,18.1309,35600.0
2008-01-04 11:10:00,30.25,30.32,30.24,30.31,34600.0,18.1309,18.1729,18.1249,18.1669,34600.0
2008-01-04 11:20:00,30.32,30.49,30.31,30.48,44800.0,18.1729,18.2748,18.1669,18.2688,44800.0
2008-01-04 11:30:00,30.48,30.49,30.33,30.37,53000.0,18.2688,18.2748,18.1789,18.2028,53000.0
2008-01-04 11:40:00,30.36,30.43,30.36,30.42,35200.0,18.1968,18.2388,18.1968,18.2328,35200.0
2008-01-04 11:50:00,30.42,30.45,30.37,30.41,48200.0,18.2328,18.2508,18.2028,18.2268,48200.0
2008-01-04 12:00:00,30.41,30.43,30.41,30.43,13100.0,18.2268,18.2388,18.2268,18.2388,13100.0
2008-01-04 12:10:00,30.42,30.45,30.39,30.45,35400.0,18.2328,18.2508,18.2148,18.2508,35400.0
2008-01-04 12:20:00,30.44,30.49,30.34,30.41,41700.0,18.2448,18.2748,18.1849,18.2268,41700.0
2008-01-04 12:30:00,30.41,30.46,30.41,30.44,42900.0,18.2268,18.2568,18.2268,18.2448,42900.0
2008-01-04 12:40:00,30.44,30.45,30.42,30.43,23700.0,18.2448,18.2508,18.2328,18.2388,23700.0
2008-01-04 12:50:00,30.42,30.43,30.38,30.42,27300.0,18.2328,18.2388,18.2088,18.2328,27300.0
2008-01-04 13:00:00,30.42,30.46,30.39,30.44,38300.0,18.2328,18.2568,18.2148,18.2448,38300.0
2008-01-04 13:10:00,30.43,30.48,30.43,30.47,21400.0,18.2388,18.2688,18.2388,18.2628,21400.0
2008-01-04 13:20:00,30.47,30.51,30.4,30.43,57500.0,18.2628,18.2868,18.2208,18.2388,57500.0
2008-01-04 13:30:00,30.43,30.43,30.29,30.29,68200.0,18.2388,18.2388,18.1549,18.1549,68200.0
2008-01-04 13:40:00,30.29,30.3,30.24,30.27,71200.0,18.1549,18.1609,18.1249,18.1429,71200.0
2008-01-04 13:50:00,30.28,30.38,30.28,30.34,38100.0,18.1489,18.2088,18.1489,18.1849,38100.0
2008-01-04 14:00:00,30.34,30.34,30.25,30.27,45600.0,18.1849,18.1849,18.1309,18.1429,45600.0
2008-01-04 14:10:00,30.27,30.31,30.25,30.31,49200.0,18.1429,18.1669,18.1309,18.1669,49200.0
2008-01-04 14:20:00,30.31,30.31,30.25,30.25,41200.0,18.1669,18.1669,18.1309,18.1309,41200.0
2008-01-04 14:30:00,30.25,30.27,30.25,30.26,44000.0,18.1309,18.1429,18.1309,18.1369,44000.0
2008-01-04 14:40:00,30.25,30.28,30.25,30.25,26600.0,18.1309,18.1489,18.1309,18.1309,26600.0
2008-01-04 14:50:00,30.25,30.33,30.24,30.33,59000.0,18.1309,18.1789,18.1249,18.1789,59000.0
2008-01-04 15:00:00,30.33,30.34,30.27,30.27,46000.0,18.1789,18.1849,18.1429,18.1429,46000.0
2008-01-04 15:10:00,30.27,30.31,30.27,30.3,49500.0,18.1429,18.1669,18.1429,18.1609,49500.0
2008-01-04 15:20:00,30.3,30.32,30.24,30.31,40700.0,18.1609,18.1729,18.1249,18.1669,40700.0
2008-01-04 15:30:00,30.32,30.34,30.28,30.31,58200.0,18.1729,18.1849,18.1489,18.1669,58200.0
2008-01-04 15:40:00,30.31,30.31,30.25,30.27,148400.0,18.1669,18.1669,18.1309,18.1429,148400.0
2008-01-04 15:50:00,30.27,30.29,30.25,30.26,276100.0,18.1429,18.1549,18.1309,18.1369,276100.0
2008-01-07 09:30:00,30.41,30.5,30.25,30.47,108800.0,18.2268,18.2808,18.1309,18.2628,108800.0
2008-01-07 09:40:00,30.47,30.67,30.43,30.63,145900.0,18.2628,18.3826,18.2388,18.3587,145900.0
2008-01-07 09:50:00,30.63,30.67,30.61,30.61,73300.0,18.3587,18.3826,18.3467,18.3467,73300.0
2008-01-07 10:00:00,30.62,30.63,30.39,30.4,131500.0,18.3527,18.3587,18.2148,18.2208,131500.0
2008-01-07 10:10:00,30.41,30.51,30.4,30.46,118900.0,18.2268,18.2868,18.2208,18.2568,118900.0
2008-01-07 10:20:00,30.46,30.46,30.28,30.29,72200.0,18.2568,18.2568,18.1489,18.1549,72200.0
2008-01-07 10:30:00,30.28,30.35,30.28,30.31,93200.0,18.1489,18.1909,18.1489,18.1669,93200.0
2008-01-07 10:40:00,30.31,30.35,30.3,30.34,65400.0,18.1669,18.1909,18.1609,18.1849,65400.0
2008-01-07 10:50:00,30.34,30.35,30.33,30.33,78400.0,18.1849,18.1909,18.1789,18.1789,78400.0
2008-01-07 11:00:00,30.34,30.35,30.28,30.3,92800.0,18.1849,18.1909,18.1489,18.1609,92800.0
2008-01-07 11:10:00,30.3,30.33,30.28,30.31,57200.0,18.1609,18.1789,18.1489,18.1669,57200.0
2008-01-07 11:20:00,30.31,30.35,30.31,30.35,61100.0,18.1669,18.1909,18.1669,18.1909,61100.0
2008-01-07 11:30:00,30.35,30.35,30.32,30.33,70500.0,18.1909,18.1909,18.1729,18.1789,70500.0
2008-01-07 11:40:00,30.34,30.35,30.33,30.33,76900.0,18.1849,18.1909,18.1789,18.1789,76900.0
2008-01-07 11:50:00,30.34,30.35,30.33,30.35,79700.0,18.1849,18.1909,18.1789,18.1909,79700.0
2008-01-07 12:00:00,30.35,30.38,30.34,30.34,99500.0,18.1909,18.2088,18.1849,18.1849,99500.0
2008-01-07 12:10:00,30.34,30.35,30.32,30.34,47400.0,18.1849,18.1909,18.1729,18.1849,47400.0
2008-01-07 12:20:00,30.33,30.35,30.33,30.35,55500.0,18.1789,18.1909,18.1789,18.1909,55500.0
2008-01-07 12:30:00,30.35,30.39,30.35,30.37,124600.0,18.1909,18.2148,18.1909,18.2028,124600.0
2008-01-07 12:40:00,30.37,30.38,30.35,30.37,88200.0,18.2028,18.2088,18.1909,18.2028,88200.0
2008-01-07 12:50:00,30.36,30.47,30.36,30.47,98700.0,18.1968,18.2628,18.1968,18.2628,98700.0
2008-01-07 13:00:00,30.47,30.48,30.42,30.44,50700.0,18.2628,18.2688,18.2328,18.2448,50700.0
2008-01-07 13:10:00,30.45,30.51,30.44,30.51,85700.0,18.2508,18.2868,18.2448,18.2868,85700.0
2008-01-07 13:20:00,30.52,30.63,30.5,30.63,118000.0,18.2927,18.3587,18.2808,18.3587,118000.0
2008-01-07 13:30:00,30.63,30.63,30.56,30.6,120500.0,18.3587,18.3587,18.3167,18.3407,120500.0
2008-01-07 13:40:00,30.59,30.59,30.44,30.5,41500.0,18.3347,18.3347,18.2448,18.2808,41500.0
2008-01-07 13:50:00,30.49,30.52,30.43,30.44,109900.0,18.2748,18.2927,18.2388,18.2448,109900.0
2008-01-07 14:00:00,30.44,30.45,30.34,30.36,139800.0,18.2448,18.2508,18.1849,18.1968,139800.0
2008-01-07 14:10:00,30.36,30.38,30.34,30.35,75600.0,18.1968,18.2088,18.1849,18.1909,75600.0
2008-01-07 14:20:00,30.36,30.41,30.35,30.4,97300.0,18.1968,18.2268,18.1909,18.2208,97300.0
2008-01-07 14:30:00,30.4,30.42,30.38,30.41,55200.0,18.2208,18.2328,18.2088,18.2268,55200.0
2008-01-07 14:40:00,30.41,30.43,30.34,30.35,249100.0,18.2268,18.2388,18.1849,18.1909,249100.0
2008-01-07 14:50:00,30.36,30.39,30.3,30.33,176300.0,18.1968,18.2148,18.1609,18.1789,176300.0
2008-01-07 15:00:00,30.34,30.39,30.33,30.36,66600.0,18.1849,18.2148,18.1789,18.1968,66600.0
2008-01-07 15:10:00,30.37,30.38,30.3,30.32,70300.0,18.2028,18.2088,18.1609,18.1729,70300.0
2008-01-07 15:20:00,30.33,30.35,30.3,30.31,61900.0,18.1789,18.1909,18.1609,18.1669,61900.0
2008-01-07 15:30:00,30.32,30.32,30.28,30.28,66300.0,18.1729,18.1729,18.1489,18.1489,66300.0
2008-01-07 15:40:00,30.28,30.45,30.26,30.43,192000.0,18.1489,18.2508,18.1369,18.2388,192000.0
2008-01-07 15:50:00,30.45,30.5,30.4,30.5,265200.0,18.2508,18.2808,18.2208,18.2808,265200.0
2008-01-08 09:30:00,30.54,30.54,30.15,30.2,122500.0,18.3047,18.3047,18.071,18.1009,122500.0
2008-01-08 09:40:00,30.2,30.35,30.2,30.28,47600.0,18.1009,18.1909,18.1009,18.1489,47600.0
2008-01-08 09:50:00,30.27,30.4,30.25,30.38,50300.0,18.1429,18.2208,18.1309,18.2088,50300.0
2008-01-08 10:00:00,30.38,30.39,30.24,30.26,132600.0,18.2088,18.2148,18.1249,18.1369,132600.0
2008-01-08 10:10:00,30.26,30.28,30.22,30.22,53800.0,18.1369,18.1489,18.1129,18.1129,53800.0
2008-01-08 10:20:00,30.23,30.29,30.22,30.23,70600.0,18.1189,18.1549,18.1129,18.1189,70600.0
2008-01-08 10:30:00,30.23,30.24,30.22,30.24,35200.0,18.1189,18.1249,18.1129,18.1249,35200.0
2008-01-08 10:40:00,30.24,30.25,30.18,30.18,79900.0,18.1249,18.1309,18.089,18.089,79900.0
2008-01-08 10:50:00,30.19,30.28,30.18,30.23,87900.0,18.095,18.1489,18.089,18.1189,87900.0
2008-01-08 11:00:00,30.23,30.27,30.22,30.26,91200.0,18.1189,18.1429,18.1129,18.1369,91200.0
2008-01-08 11:10:00,30.27,30.32,30.22,30.31,74500.0,18.1429,18.1729,18.1129,18.1669,74500.0
2008-01-08 11:20:00,30.3,30.32,30.28,30.31,49900.0,18.1609,18.1729,18.1489,18.1669,49900.0
2008-01-08 11:30:00,30.32,30.32,30.22,30.24,73400.0,18.1729,18.1729,18.1129,18.1249,73400.0
2008-01-08 11:40:00,30.24,30.26,30.23,30.25,93300.0,18.1249,18.1369,18.1189,18.1309,93300.0
2008-01-08 11:50:00,30.25,30.27,30.24,30.25,55200.0,18.1309,18.1429,18.1249,18.1309,55200.0
2008-01-08 12:00:00,30.26,30.26,30.13,30.2,93000.0,18.1369,18.1369,18.059,18.1009,93000.0
2008-01-08 12:10:00,30.2,30.21,30.15,30.2,59000.0,18.1009,18.1069,18.071,18.1009,59000.0
2008-01-08 12:20:00,30.19,30.26,30.17,30.25,217200.0,18.095,18.1369,18.083,18.1309,217200.0
2008-01-08 12:30:00,30.25,30.26,30.15,30.15,50300.0,18.1309,18.1369,18.071,18.071,50300.0
2008-01-08 12:40:00,30.15,30.16,30.05,30.05,100800.0,18.071,18.077,18.011,18.011,100800.0
2008-01-08 12:50:00,30.06,30.12,30.05,30.11,95300.0,18.017,18.053,18.011,18.047,95300.0
2008-01-08 13:00:00,30.11,30.25,30.07,30.24,102900.0,18.047,18.1309,18.023,18.1249,102900.0
2008-01-08 13:10:00,30.23,30.36,30.23,30.24,170100.0,18.1189,18.1968,18.1189,18.1249,170100.0
2008-01-08 13:20:00,30.24,30.25,30.19,30.21,92400.0,18.1249,18.1309,18.095,18.1069,92400.0
2008-01-08 13:30:00,30.21,30.21,30.08,30.09,57200.0,18.1069,18.1069,18.029,18.035,57200.0
2008-01-08 13:40:00,30.09,30.18,30.04,30.18,75700.0,18.035,18.089,18.005,18.089,75700.0
2008-01-08 13:50:00,30.18,30.29,30.18,30.29,141400.0,18.089,18.1549,18.089,18.1549,141400.0
2008-01-08 14:00:00,30.28,30.35,30.28,30.29,48500.0,18.1489,18.1909,18.1489,18.1549,48500.0
2008-01-08 14:10:00,30.29,30.31,30.23,30.23,58400.0,18.1549,18.1669,18.1189,18.1189,58400.0
2008-01-08 14:20:00,30.24,30.27,30.24,30.26,37800.0,18.1249,18.1429,18.1249,18.1369,37800.0
2008-01-08 14:30:00,30.25,30.26,30.23,30.24,75500.0,18.1309,18.1369,18.1189,18.1249,75500.0
2008-01-08 14:40:00,30.24,30.25,30.04,30.07,150900.0,18.1249,18.1309,18.005,18.023,150900.0
2008-01-08 14:50:00,30.06,30.1,29.99,30.03,114000.0,18.017,18.041,17.9751,17.9991,114000.0
2008-01-08 15:00:00,30.04,30.09,29.99,30.0,155400.0,18.005,18.035,17.9751,17.9811,155400.0
2008-01-08 15:10:00,30.0,30.01,29.86,29.86,167800.0,17.9811,17.9871,17.8972,17.8972,167800.0
2008-01-08 15:20:00,29.87,29.88,29.78,29.8,209900.0,17.9032,17.9091,17.8492,17.8612,209900.0
2008-01-08 15:30:00,29.79,29.85,29.77,29.79,259500.0,17.8552,17.8912,17.8432,17.8552,259500.0
2008-01-08 15:40:00,29.79,29.79,29.72,29.76,231200.0,17.8552,17.8552,17.8132,17.8372,231200.0
2008-01-08 15:50:00,29.74,29.75,29.47,29.48,452500.0,17.8252,17.8312,17.6634,17.6694,452500.0
2008-01-09 09:30:00,29.53,29.57,29.17,29.34,128000.0,17.6994,17.7233,17.4836,17.5855,128000.0
2008-01-09 09:40:00,29.36,29.57,29.29,29.43,81200.0,17.5975,17.7233,17.5555,17.6394,81200.0
2008-01-09 09:50:00,29.43,29.46,29.19,29.38,171000.0,17.6394,17.6574,17.4956,17.6095,171000.0
2008-01-09 10:00:00,29.36,29.37,29.25,29.37,97900.0,17.5975,17.6035,17.5315,17.6035,97900.0
2008-01-09 10:10:00,29.36,29.45,29.32,29.44,80800.0,17.5975,17.6514,17.5735,17.6454,80800.0
2008-01-09 10:20:00,29.44,29.44,29.36,29.39,137600.0,17.6454,17.6454,17.5975,17.6155,137600.0
2008-01-09 10:30:00,29.38,29.39,29.29,29.3,82100.0,17.6095,17.6155,17.5555,17.5615,82100.0
2008-01-09 10:40:00,29.3,29.31,29.24,29.27,70800.0,17.5615,17.5675,17.5256,17.5435,70800.0
2008-01-09 10:50:00,29.26,29.29,29.23,29.26,45500.0,17.5375,17.5555,17.5196,17.5375,45500.0
2008-01-09 11:00:00,29.26,29.26,29.16,29.18,62100.0,17.5375,17.5375,17.4776,17.4896,62100.0
2008-01-09 11:10:00,29.17,29.17,29.0,29.01,119500.0,17.4836,17.4836,17.3817,17.3877,119500.0
2008-01-09 11:20:00,29.01,29.02,28.74,28.82,322400.0,17.3877,17.3937,17.2259,17.2738,322400.0
2008-01-09 11:30:00,28.82,28.85,28.74,28.8,170300.0,17.2738,17.2918,17.2259,17.2618,170300.0
2008-01-09 11:40:00,28.8,28.87,28.64,28.66,192800.0,17.2618,17.3038,17.1659,17.1779,192800.0
2008-01-09 11:50:00,28.66,28.8,28.6,28.79,93500.0,17.1779,17.2618,17.142,17.2558,93500.0
2008-01-09 12:00:00,28.79,29.02,28.78,29.02,172700.0,17.2558,17.3937,17.2498,17.3937,172700.0
2008-01-09 12:10:00,29.01,29.03,28.97,28.99,231100.0,17.3877,17.3997,17.3637,17.3757,231100.0
2008-01-09 12:20:00,28.99,29.0,28.91,28.95,93900.0,17.3757,17.3817,17.3278,17.3517,93900.0
2008-01-09 12:30:00,28.95,28.98,28.9,28.91,58600.0,17.3517,17.3697,17.3218,17.3278,58600.0
2008-01-09 12:40:00,28.91,28.95,28.91,28.95,60200.0,17.3278,17.3517,17.3278,17.3517,60200.0
2008-01-09 12:50:00,28.95,29.0,28.95,28.99,80800.0,17.3517,17.3817,17.3517,17.3757,80800.0
2008-01-09 13:00:00,29.0,29.0,28.96,28.98,178000.0,17.3817,17.3817,17.3577,17.3697,178000.0
2008-01-09 13:10:00,28.98,28.99,28.87,28.9,149700.0,17.3697,17.3757,17.3038,17.3218,149700.0
2008-01-09 13:20:00,28.9,28.92,28.7,28.72,126000.0,17.3218,17.3338,17.2019,17.2139,126000.0
2008-01-09 13:30:00,28.72,28.77,28.7,28.76,117900.0,17.2139,17.2438,17.2019,17.2379,117900.0
2008-01-09 13:40:00,28.76,28.76,28.67,28.69,142700.0,17.2379,17.2379,17.1839,17.1959,142700.0
2008-01-09 13:50:00,28.69,28.7,28.52,28.55,234400.0,17.1959,17.2019,17.094,17.112,234400.0
2008-01-09 14:00:00,28.55,28.67,28.55,28.57,201400.0,17.112,17.1839,17.112,17.124,201400.0
2008-01-09 14:10:00,28.56,28.58,28.47,28.49,216300.0,17.118,17.13,17.064,17.076,216300.0
2008-01-09 14:20:00,28.49,28.52,28.48,28.51,208300.0,17.076,17.094,17.07,17.088,208300.0
2008-01-09 14:30:00,28.5,28.52,28.45,28.47,302400.0,17.082,17.094,17.0521,17.064,302400.0
2008-01-09 14:40:00,28.46,28.48,28.37,28.41,284500.0,17.058,17.07,17.0041,17.0281,284500.0
2008-01-09 14:50:00,28.42,28.56,28.41,28.55,277500.0,17.0341,17.118,17.0281,17.112,277500.0
2008-01-09 15:00:00,28.56,28.6,28.53,28.59,259100.0,17.118,17.142,17.1,17.136,259100.0
2008-01-09 15:10:00,28.59,28.6,28.54,28.56,259500.0,17.136,17.142,17.106,17.118,259500.0
2008-01-09 15:20:00,28.56,28.61,28.48,28.52,354300.0,17.118,17.1479,17.07,17.094,354300.0
2008-01-09 15:30:00,28.53,28.69,28.49,28.67,215400.0,17.1,17.1959,17.076,17.1839,215400.0
2008-01-09 15:40:00,28.67,28.78,28.67,28.76,245900.0,17.1839,17.2498,17.1839,17.2379,245900.0
2008-01-09 15:50:00,28.75,28.79,28.73,28.74,474800.0,17.2319,17.2558,17.2199,17.2259,474800.0
2008-01-10 09:30:00,28.62,29.14,28.62,29.06,146300.0,17.1539,17.4656,17.1539,17.4177,146300.0
2008-01-10 09:40:00,29.03,29.03,28.83,28.85,185100.0,17.3997,17.3997,17.2798,17.2918,185100.0
2008-01-10 09:50:00,28.86,28.93,28.83,28.9,108400.0,17.2978,17.3397,17.2798,17.3218,108400.0
2008-01-10 10:00:00,28.9,29.0,28.9,28.97,102800.0,17.3218,17.3817,17.3218,17.3637,102800.0
2008-01-10 10:10:00,28.97,29.01,28.96,29.0,103300.0,17.3637,17.3877,17.3577,17.3817,103300.0
2008-01-10 10:20:00,29.0,29.02,28.99,29.0,86700.0,17.3817,17.3937,17.3757,17.3817,86700.0
2008-01-10 10:30:00,29.0,29.03,28.99,29.01,124400.0,17.3817,17.3997,17.3757,17.3877,124400.0
2008-01-10 10:40:00,29.01,29.06,29.0,29.05,76300.0,17.3877,17.4177,17.3817,17.4117,76300.0
2008-01-10 10:50:00,29.05,29.05,28.94,28.96,163700.0,17.4117,17.4117,17.3457,17.3577,163700.0
2008-01-10 11:00:00,28.95,29.0,28.9,29.0,77000.0,17.3517,17.3817,17.3218,17.3817,77000.0
2008-01-10 11:10:00,29.0,29.02,29.0,29.0,124800.0,17.3817,17.3937,17.3817,17.3817,124800.0
2008-01-10 11:20:00,29.01,29.01,28.99,29.0,110500.0,17.3877,17.3877,17.3757,17.3817,110500.0
2008-01-10 11:30:00,29.01,29.01,28.98,28.99,50300.0,17.3877,17.3877,17.3697,17.3757,50300.0
2008-01-10 11:40:00,28.99,29.01,28.98,29.0,48800.0,17.3757,17.3877,17.3697,17.3817,48800.0
2008-01-10 11:50:00,29.01,29.01,28.99,29.0,95800.0,17.3877,17.3877,17.3757,17.3817,95800.0
2008-01-10 12:00:00,29.0,29.05,28.99,29.05,78900.0,17.3817,17.4117,17.3757,17.4117,78900.0
2008-01-10 12:10:00,29.05,29.26,29.0,29.12,242300.0,17.4117,17.5375,17.3817,17.4536,242300.0
2008-01-10 12:20:00,29.13,29.3,29.1,29.15,186600.0,17.4596,17.5615,17.4416,17.4716,186600.0
2008-01-10 12:30:00,29.15,29.17,28.99,29.0,154100.0,17.4716,17.4836,17.3757,17.3817,154100.0
2008-01-10 12:40:00,29.0,29.05,28.97,29.02,128700.0,17.3817,17.4117,17.3637,17.3937,128700.0
2008-01-10 12:50:00,29.03,29.07,29.0,29.07,110900.0,17.3997,17.4237,17.3817,17.4237,110900.0
2008-01-10 13:00:00,29.06,29.13,29.0,29.05,102100.0,17.4177,17.4596,17.3817,17.4117,102100.0
2008-01-10 13:10:00,29.05,29.08,29.0,29.0,136000.0,17.4117,17.4297,17.3817,17.3817,136000.0
2008-01-10 13:20:00,29.0,29.06,28.99,29.0,197200.0,17.3817,17.4177,17.3757,17.3817,197200.0
2008-01-10 13:30:00,29.0,29.03,28.93,29.0,204700.0,17.3817,17.3997,17.3397,17.3817,204700.0
2008-01-10 13:40:00,29.0,29.02,28.98,29.0,143500.0,17.3817,17.3937,17.3697,17.3817,143500.0
2008-01-10 13:50:00,29.0,29.01,28.98,29.0,145100.0,17.3817,17.3877,17.3697,17.3817,145100.0
2008-01-10 14:00:00,29.01,29.09,28.99,29.07,179300.0,17.3877,17.4356,17.3757,17.4237,179300.0
2008-01-10 14:10:00,29.08,29.19,29.0,29.1,193900.0,17.4297,17.4956,17.3817,17.4416,193900.0
2008-01-10 14:20:00,29.09,29.11,29.02,29.1,86800.0,17.4356,17.4476,17.3937,17.4416,86800.0
2008-01-10 14:30:00,29.08,29.28,29.08,29.27,98800.0,17.4297,17.5495,17.4297,17.5435,98800.0
2008-01-10 14:40:00,29.28,29.32,29.23,29.3,86400.0,17.5495,17.5735,17.5196,17.5615,86400.0
2008-01-10 14:50:00,29.31,29.32,29.18,29.21,162400.0,17.5675,17.5735,17.4896,17.5076,162400.0
2008-01-10 15:00:00,29.22,29.26,29.21,29.24,95900.0,17.5136,17.5375,17.5076,17.5256,95900.0
2008-01-10 15:10:00,29.24,29.25,29.14,29.14,113100.0,17.5256,17.5315,17.4656,17.4656,113100.0
2008-01-10 15:20:00,29.14,29.24,29.13,29.21,109300.0,17.4656,17.5256,17.4596,17.5076,109300.0
2008-01-10 15:30:00,29.22,29.25,29.14,29.15,130600.0,17.5136,17.5315,17.4656,17.4716,130600.0
2008-01-10 15:40:00,29.14,29.17,29.1,29.11,175200.0,17.4656,17.4836,17.4416,17.4476,175200.0
2008-01-10 15:50:00,29.11,29.15,29.1,29.11,244900.0,17.4476,17.4716,17.4416,17.4476,244900.0
2008-01-11 09:30:00,29.1,29.11,28.56,28.86,147800.0,17.4416,17.4476,17.118,17.2978,147800.0
2008-01-11 09:40:00,28.85,28.89,28.81,28.87,65400.0,17.2918,17.3158,17.2678,17.3038,65400.0
2008-01-11 09:50:00,28.87,28.89,28.73,28.85,71400.0,17.3038,17.3158,17.2199,17.2918,71400.0
2008-01-11 10:00:00,28.85,28.86,28.79,28.83,99800.0,17.2918,17.2978,17.2558,17.2798,99800.0
2008-01-11 10:10:00,28.83,28.84,28.64,28.65,121300.0,17.2798,17.2858,17.1659,17.1719,121300.0
2008-01-11 10:20:00,28.64,28.67,28.56,28.56,98600.0,17.1659,17.1839,17.118,17.118,98600.0
2008-01-11 10:30:00,28.57,28.58,28.53,28.56,73100.0,17.124,17.13,17.1,17.118,73100.0
2008-01-11 10:40:00,28.56,28.57,28.52,28.56,64600.0,17.118,17.124,17.094,17.118,64600.0
2008-01-11 10:50:00,28.57,28.59,28.56,28.57,62300.0,17.124,17.136,17.118,17.124,62300.0
2008-01-11 11:00:00,28.58,28.58,28.5,28.54,58800.0,17.13,17.13,17.082,17.106,58800.0
2008-01-11 11:10:00,28.54,28.59,28.51,28.52,82500.0,17.106,17.136,17.088,17.094,82500.0
2008-01-11 11:20:00,28.52,28.54,28.47,28.52,75400.0,17.094,17.106,17.064,17.094,75400.0
2008-01-11 11:30:00,28.53,28.56,28.52,28.55,72500.0,17.1,17.118,17.094,17.112,72500.0
2008-01-11 11:40:00,28.55,28.57,28.54,28.57,52400.0,17.112,17.124,17.106,17.124,52400.0
2008-01-11 11:50:00,28.57,28.59,28.55,28.57,89200.0,17.124,17.136,17.112,17.124,89200.0
2008-01-11 12:00:00,28.56,28.68,28.55,28.67,98600.0,17.118,17.1899,17.112,17.1839,98600.0
2008-01-11 12:10:00,28.66,28.69,28.61,28.61,101100.0,17.1779,17.1959,17.1479,17.1479,101100.0
2008-01-11 12:20:00,28.6,28.6,28.52,28.56,80800.0,17.142,17.142,17.094,17.118,80800.0
2008-01-11 12:30:00,28.56,28.6,28.52,28.54,55600.0,17.118,17.142,17.094,17.106,55600.0
2008-01-11 12:40:00,28.54,28.68,28.53,28.68,63600.0,17.106,17.1899,17.1,17.1899,63600.0
2008-01-11 12:50:00,28.67,28.68,28.63,28.68,139000.0,17.1839,17.1899,17.1599,17.1899,139000.0
2008-01-11 13:00:00,28.67,28.68,28.53,28.56,64800.0,17.1839,17.1899,17.1,17.118,64800.0
2008-01-11 13:10:00,28.56,28.61,28.52,28.54,56700.0,17.118,17.1479,17.094,17.106,56700.0
2008-01-11 13:20:00,28.54,28.59,28.51,28.57,87600.0,17.106,17.136,17.088,17.124,87600.0
2008-01-11 13:30:00,28.57,28.57,28.49,28.49,56600.0,17.124,17.124,17.076,17.076,56600.0
2008-01-11 13:40:00,28.49,28.53,28.45,28.45,88000.0,17.076,17.1,17.0521,17.0521,88000.0
2008-01-11 13:50:00,28.46,28.62,28.46,28.49,73700.0,17.058,17.1539,17.058,17.076,73700.0
2008-01-11 14:00:00,28.5,28.57,28.47,28.57,46900.0,17.082,17.124,17.064,17.124,46900.0
2008-01-11 14:10:00,28.57,28.64,28.56,28.6,75600.0,17.124,17.1659,17.118,17.142,75600.0
2008-01-11 14:20:00,28.59,28.63,28.58,28.62,69200.0,17.136,17.1599,17.13,17.1539,69200.0
2008-01-11 14:30:00,28.62,28.64,28.61,28.64,54200.0,17.1539,17.1659,17.1479,17.1659,54200.0
2008-01-11 14:40:00,28.64,28.68,28.61,28.63,81100.0,17.1659,17.1899,17.1479,17.1599,81100.0
2008-01-11 14:50:00,28.63,28.65,28.6,28.62,97500.0,17.1599,17.1719,17.142,17.1539,97500.0
2008-01-11 15:00:00,28.62,28.63,28.54,28.58,86100.0,17.1539,17.1599,17.106,17.13,86100.0
2008-01-11 15:10:00,28.58,28.58,28.45,28.46,81200.0,17.13,17.13,17.0521,17.058,81200.0
2008-01-11 15:20:00,28.45,28.57,28.41,28.57,122400.0,17.0521,17.124,17.0281,17.124,122400.0
2008-01-11 15:30:00,28.56,28.56,28.47,28.51,156100.0,17.118,17.118,17.064,17.088,156100.0
2008-01-11 15:40:00,28.51,28.52,28.37,28.39,242400.0,17.088,17.094,17.0041,17.0161,242400.0
2008-01-11 15:50:00,28.4,28.44,28.38,28.39,391700.0,17.0221,17.0461,17.0101,17.0161,391700.0
2008-01-14 09:30:00,28.56,28.57,28.41,28.51,133300.0,17.118,17.124,17.0281,17.088,133300.0
2008-01-14 09:40:00,28.52,28.52,28.37,28.48,149500.0,17.094,17.094,17.0041,17.07,149500.0
2008-01-14 09:50:00,28.48,28.63,28.47,28.63,118600.0,17.07,17.1599,17.064,17.1599,118600.0
2008-01-14 10:00:00,28.62,28.7,28.49,28.69,229500.0,17.1539,17.2019,17.076,17.1959,229500.0
2008-01-14 10:10:00,28.69,28.73,28.64,28.66,147900.0,17.1959,17.2199,17.1659,17.1779,147900.0
2008-01-14 10:20:00,28.67,28.69,28.65,28.68,59600.0,17.1839,17.1959,17.1719,17.1899,59600.0
2008-01-14 10:30:00,28.69,28.71,28.65,28.66,73600.0,17.1959,17.2079,17.1719,17.1779,73600.0
2008-01-14 10:40:00,28.66,28.66,28.63,28.64,57800.0,17.1779,17.1779,17.1599,17.1659,57800.0
2008-01-14 10:50:00,28.63,28.68,28.63,28.68,63800.0,17.1599,17.1899,17.1599,17.1899,63800.0
2008-01-14 11:00:00,28.67,28.68,28.63,28.64,204900.0,17.1839,17.1899,17.1599,17.1659,204900.0
2008-01-14 11:10:00,28.64,28.66,28.63,28.64,71000.0,17.1659,17.1779,17.1599,17.1659,71000.0
2008-01-14 11:20:00,28.64,28.66,28.63,28.64,70400.0,17.1659,17.1779,17.1599,17.1659,70400.0
2008-01-14 11:30:00,28.65,28.66,28.64,28.64,73600.0,17.1719,17.1779,17.1659,17.1659,73600.0
2008-01-14 11:40:00,28.65,28.66,28.59,28.62,186000.0,17.1719,17.1779,17.136,17.1539,186000.0
2008-01-14 11:50:00,28.63,28.7,28.63,28.63,83700.0,17.1599,17.2019,17.1599,17.1599,83700.0
2008-01-14 12:00:00,28.64,28.68,28.63,28.64,65700.0,17.1659,17.1899,17.1599,17.1659,65700.0
2008-01-14 12:10:00,28.64,28.67,28.62,28.63,159400.0,17.1659,17.1839,17.1539,17.1599,159400.0
2008-01-14 12:20:00,28.64,28.65,28.63,28.63,33400.0,17.1659,17.1719,17.1599,17.1599,33400.0
2008-01-14 12:30:00,28.63,28.65,28.6,28.64,54900.0,17.1599,17.1719,17.142,17.1659,54900.0
2008-01-14 12:40:00,28.65,28.65,28.64,28.64,35400.0,17.1719,17.1719,17.1659,17.1659,35400.0
2008-01-14 12:50:00,28.64,28.66,28.64,28.66,62300.0,17.1659,17.1779,17.1659,17.1779,62300.0
2008-01-14 13:00:00,28.66,28.69,28.64,28.68,59100.0,17.1779,17.1959,17.1659,17.1899,59100.0
2008-01-14 13:10:00,28.69,28.69,28.64,28.68,59500.0,17.1959,17.1959,17.1659,17.1899,59500.0
2008-01-14 13:20:00,28.67,28.68,28.64,28.66,50000.0,17.1839,17.1899,17.1659,17.1779,50000.0
2008-01-14 13:30:00,28.65,28.69,28.64,28.67,50900.0,17.1719,17.1959,17.1659,17.1839,50900.0
2008-01-14 13:40:00,28.67,28.68,28.64,28.64,57200.0,17.1839,17.1899,17.1659,17.1659,57200.0
2008-01-14 13:50:00,28.65,28.74,28.64,28.73,61000.0,17.1719,17.2259,17.1659,17.2199,61000.0
2008-01-14 14:00:00,28.74,28.74,28.68,28.69,36800.0,17.2259,17.2259,17.1899,17.1959,36800.0
2008-01-14 14:10:00,28.69,28.72,28.68,28.71,91100.0,17.1959,17.2139,17.1899,17.2079,91100.0
2008-01-14 14:20:00,28.71,28.74,28.62,28.68,136400.0,17.2079,17.2259,17.1539,17.1899,136400.0
2008-01-14 14:30:00,28.68,28.71,28.67,28.71,52300.0,17.1899,17.2079,17.1839,17.2079,52300.0
2008-01-14 14:40:00,28.7,28.72,28.62,28.63,125900.0,17.2019,17.2139,17.1539,17.1599,125900.0
2008-01-14 14:50:00,28.64,28.69,28.63,28.68,99200.0,17.1659,17.1959,17.1599,17.1899,99200.0
2008-01-14 15:00:00,28.68,28.69,28.66,28.67,60200.0,17.1899,17.1959,17.1779,17.1839,60200.0
2008-01-14 15:10:00,28.67,28.69,28.62,28.65,67400.0,17.1839,17.1959,17.1539,17.1719,67400.0
2008-01-14 15:20:00,28.65,28.66,28.58,28.61,127300.0,17.1719,17.1779,17.13,17.1479,127300.0
2008-01-14 15:30:00,28.61,28.64,28.57,28.63,70000.0,17.1479,17.1659,17.124,17.1599,70000.0
2008-01-14 15:40:00,28.63,28.65,28.6,28.6,137300.0,17.1599,17.1719,17.142,17.142,137300.0
2008-01-14 15:50:00,28.61,28.63,28.58,28.63,139600.0,17.1479,17.1599,17.13,17.1599,139600.0
2008-01-15 09:30:00,28.41,28.6,28.27,28.42,126200.0,17.0281,17.142,16.9442,17.0341,126200.0
2008-01-15 09:40:00,28.42,28.5,28.36,28.41,222000.0,17.0341,17.082,16.9981,17.0281,222000.0
2008-01-15 09:50:00,28.4,28.43,28.37,28.37,70200.0,17.0221,17.0401,17.0041,17.0041,70200.0
2008-01-15 10:00:00,28.37,28.41,28.35,28.37,84900.0,17.0041,17.0281,16.9921,17.0041,84900.0
2008-01-15 10:10:00,28.37,28.39,28.3,28.32,93600.0,17.0041,17.0161,16.9621,16.9741,93600.0
2008-01-15 10:20:00,28.31,28.33,28.27,28.31,112900.0,16.9681,16.9801,16.9442,16.9681,112900.0
2008-01-15 10:30:00,28.3,28.34,28.28,28.31,81600.0,16.9621,16.9861,16.9502,16.9681,81600.0
2008-01-15 10:40:00,28.3,28.31,28.15,28.17,106900.0,16.9621,16.9681,16.8722,16.8842,106900.0
2008-01-15 10:50:00,28.17,28.17,28.12,28.12,79700.0,16.8842,16.8842,16.8543,16.8543,79700.0
2008-01-15 11:00:00,28.12,28.12,28.02,28.11,111400.0,16.8543,16.8543,16.7943,16.8483,111400.0
2008-01-15 11:10:00,28.11,28.11,28.05,28.07,43100.0,16.8483,16.8483,16.8123,16.8243,43100.0
2008-01-15 11:20:00,28.07,28.07,27.98,28.0,77500.0,16.8243,16.8243,16.7703,16.7823,77500.0
2008-01-15 11:30:00,27.99,28.01,27.96,27.97,43400.0,16.7763,16.7883,16.7584,16.7644,43400.0
2008-01-15 11:40:00,27.98,28.02,27.92,27.96,187200.0,16.7703,16.7943,16.7344,16.7584,187200.0
2008-01-15 11:50:00,27.95,27.98,27.89,27.98,41400.0,16.7524,16.7703,16.7164,16.7703,41400.0
2008-01-15 12:00:00,27.97,28.05,27.96,28.04,40800.0,16.7644,16.8123,16.7584,16.8063,40800.0
2008-01-15 12:10:00,28.04,28.08,28.0,28.05,86400.0,16.8063,16.8303,16.7823,16.8123,86400.0
2008-01-15 12:20:00,28.05,28.1,28.03,28.04,68600.0,16.8123,16.8423,16.8003,16.8063,68600.0
2008-01-15 12:30:00,28.05,28.06,27.95,27.98,68300.0,16.8123,16.8183,16.7524,16.7703,68300.0
2008-01-15 12:40:00,27.98,28.04,27.97,27.99,61800.0,16.7703,16.8063,16.7644,16.7763,61800.0
2008-01-15 12:50:00,27.99,28.03,27.98,28.03,54300.0,16.7763,16.8003,16.7703,16.8003,54300.0
2008-01-15 13:00:00,28.03,28.04,27.99,28.04,60000.0,16.8003,16.8063,16.7763,16.8063,60000.0
2008-01-15 13:10:00,28.03,28.08,28.02,28.07,65700.0,16.8003,16.8303,16.7943,16.8243,65700.0
2008-01-15 13:20:00,28.07,28.08,28.0,28.05,69300.0,16.8243,16.8303,16.7823,16.8123,69300.0
2008-01-15 13:30:00,28.05,28.06,28.0,28.02,54800.0,16.8123,16.8183,16.7823,16.7943,54800.0
2008-01-15 13:40:00,28.01,28.05,27.98,28.0,47500.0,16.7883,16.8123,16.7703,16.7823,47500.0
2008-01-15 13:50:00,27.99,28.04,27.98,28.04,50000.0,16.7763,16.8063,16.7703,16.8063,50000.0
2008-01-15 14:00:00,28.03,28.03,27.98,27.99,123400.0,16.8003,16.8003,16.7703,16.7763,123400.0
2008-01-15 14:10:00,28.0,28.02,27.95,28.01,175700.0,16.7823,16.7943,16.7524,16.7883,175700.0
2008-01-15 14:20:00,28.01,28.02,27.93,27.97,182500.0,16.7883,16.7943,16.7404,16.7644,182500.0
2008-01-15 14:30:00,27.96,27.98,27.92,27.98,125900.0,16.7584,16.7703,16.7344,16.7703,125900.0
2008-01-15 14:40:00,27.98,28.0,27.96,27.96,82700.0,16.7703,16.7823,16.7584,16.7584,82700.0
2008-01-15 14:50:00,27.96,28.0,27.92,27.95,80900.0,16.7584,16.7823,16.7344,16.7524,80900.0
2008-01-15 15:00:00,27.94,27.94,27.87,27.9,71900.0,16.7464,16.7464,16.7044,16.7224,71900.0
2008-01-15 15:10:00,27.9,27.9,27.83,27.85,104600.0,16.7224,16.7224,16.6804,16.6924,104600.0
2008-01-15 15:20:00,27.84,27.96,27.84,27.96,104800.0,16.6864,16.7584,16.6864,16.7584,104800.0
2008-01-15 15:30:00,27.96,28.08,27.96,28.0,131200.0,16.7584,16.8303,16.7584,16.7823,131200.0
2008-01-15 15:40:00,28.0,28.02,27.97,27.98,367100.0,16.7823,16.7943,16.7644,16.7703,367100.0
2008-01-15 15:50:00,27.98,27.98,27.8,27.81,244500.0,16.7703,16.7703,16.6625,16.6685,244500.0
2008-01-16 09:30:00,27.9,27.92,27.65,27.91,177000.0,16.7224,16.7344,16.5726,16.7284,177000.0
2008-01-16 09:40:00,27.92,27.98,27.84,27.98,210800.0,16.7344,16.7703,16.6864,16.7703,210800.0
2008-01-16 09:50:00,27.98,28.02,27.88,27.9,111800.0,16.7703,16.7943,16.7104,16.7224,111800.0
2008-01-16 10:00:00,27.89,28.15,27.89,28.14,188500.0,16.7164,16.8722,16.7164,16.8662,188500.0
2008-01-16 10:10:00,28.14,28.2,28.12,28.19,122900.0,16.8662,16.9022,16.8543,16.8962,122900.0
2008-01-16 10:20:00,28.18,28.22,28.13,28.21,127800.0,16.8902,16.9142,16.8603,16.9082,127800.0
2008-01-16 10:30:00,28.2,28.3,28.14,28.29,178300.0,16.9022,16.9621,16.8662,16.9562,178300.0
2008-01-16 10:40:00,28.28,28.28,28.12,28.21,127100.0,16.9502,16.9502,16.8543,16.9082,127100.0
2008-01-16 10:50:00,28.22,28.34,28.13,28.32,95100.0,16.9142,16.9861,16.8603,16.9741,95100.0
2008-01-16 11:00:00,28.32,28.36,28.31,28.35,165100.0,16.9741,16.9981,16.9681,16.9921,165100.0
2008-01-16 11:10:00,28.35,28.37,28.34,28.36,52900.0,16.9921,17.0041,16.9861,16.9981,52900.0
2008-01-16 11:20:00,28.37,28.42,28.33,28.41,126300.0,17.0041,17.0341,16.9801,17.0281,126300.0
2008-01-16 11:30:00,28.4,28.44,28.37,28.37,140600.0,17.0221,17.0461,17.0041,17.0041,140600.0
2008-01-16 11:40:00,28.36,28.41,28.34,28.37,134500.0,16.9981,17.0281,16.9861,17.0041,134500.0
2008-01-16 11:50:00,28.38,28.51,28.38,28.47,227800.0,17.0101,17.088,17.0101,17.064,227800.0
2008-01-16 12:00:00,28.49,28.6,28.46,28.47,109400.0,17.076,17.142,17.058,17.064,109400.0
2008-01-16 12:10:00,28.46,28.54,28.45,28.5,188700.0,17.058,17.106,17.0521,17.082,188700.0
2008-01-16 12:20:00,28.49,28.5,28.45,28.47,62200.0,17.076,17.082,17.0521,17.064,62200.0
2008-01-16 12:30:00,28.47,28.55,28.46,28.55,91500.0,17.064,17.112,17.058,17.112,91500.0
2008-01-16 12:40:00,28.53,28.57,28.47,28.48,59600.0,17.1,17.124,17.064,17.07,59600.0
2008-01-16 12:50:00,28.48,28.48,28.41,28.42,37900.0,17.07,17.07,17.0281,17.0341,37900.0
2008-01-16 13:00:00,28.43,28.5,28.41,28.45,147100.0,17.0401,17.082,17.0281,17.0521,147100.0
2008-01-16 13:10:00,28.45,28.53,28.45,28.52,177700.0,17.0521,17.1,17.0521,17.094,177700.0
2008-01-16 13:20:00,28.53,28.61,28.52,28.6,85600.0,17.1,17.1479,17.094,17.142,85600.0
2008-01-16 13:30:00,28.61,28.62,28.55,28.58,130400.0,17.1479,17.1539,17.112,17.13,130400.0
2008-01-16 13:40:00,28.58,28.64,28.56,28.58,191800.0,17.13,17.1659,17.118,17.13,191800.0
2008-01-16 13:50:00,28.59,28.6,28.52,28.57,136300.0,17.136,17.142,17.094,17.124,136300.0
2008-01-16 14:00:00,28.56,28.62,28.52,28.6,182200.0,17.118,17.1539,17.094,17.142,182200.0
2008-01-16 14:10:00,28.61,28.67,28.5,28.66,175000.0,17.1479,17.1839,17.082,17.1779,175000.0
2008-01-16 14:20:00,28.67,28.69,28.56,28.69,126900.0,17.1839,17.1959,17.118,17.1959,126900.0
2008-01-16 14:30:00,28.68,28.79,28.67,28.78,152200.0,17.1899,17.2558,17.1839,17.2498,152200.0
2008-01-16 14:40:00,28.79,28.9,28.77,28.89,157400.0,17.2558,17.3218,17.2438,17.3158,157400.0
2008-01-16 14:50:00,28.9,28.91,28.82,28.86,174300.0,17.3218,17.3278,17.2738,17.2978,174300.0
2008-01-16 15:00:00,28.85,28.86,28.83,28.85,158400.0,17.2918,17.2978,17.2798,17.2918,158400.0
2008-01-16 15:10:00,28.86,28.93,28.81,28.92,228800.0,17.2978,17.3397,17.2678,17.3338,228800.0
2008-01-16 15:20:00,28.92,28.93,28.74,28.84,182500.0,17.3338,17.3397,17.2259,17.2858,182500.0
2008-01-16 15:30:00,28.86,28.88,28.64,28.65,290100.0,17.2978,17.3098,17.1659,17.1719,290100.0
2008-01-16 15:40:00,28.66,28.69,28.55,28.58,153000.0,17.1779,17.1959,17.112,17.13,153000.0
2008-01-16 15:50:00,28.57,28.61,28.53,28.58,184100.0,17.124,17.1479,17.1,17.13,184100.0
2008-01-17 09:30:00,28.59,28.63,28.39,28.54,122500.0,17.136,17.1599,17.0161,17.106,122500.0
2008-01-17 09:40:00,28.52,28.72,28.46,28.71,85000.0,17.094,17.2139,17.058,17.2079,85000.0
2008-01-17 09:50:00,28.68,28.76,28.49,28.6,168100.0,17.1899,17.2379,17.076,17.142,168100.0
2008-01-17 10:00:00,28.59,28.67,28.36,28.57,114900.0,17.136,17.1839,16.9981,17.124,114900.0
2008-01-17 10:10:00,28.57,28.61,28.45,28.47,86600.0,17.124,17.1479,17.0521,17.064,86600.0
2008-01-17 10:20:00,28.45,28.55,28.35,28.36,77900.0,17.0521,17.112,16.9921,16.9981,77900.0
2008-01-17 10:30:00,28.35,28.4,28.28,28.37,82100.0,16.9921,17.0221,16.9502,17.0041,82100.0
2008-01-17 10:40:00,28.37,28.47,28.35,28.43,76400.0,17.0041,17.064,16.9921,17.0401,76400.0
2008-01-17 10:50:00,28.43,28.47,28.32,28.39,64800.0,17.0401,17.064,16.9741,17.0161,64800.0
2008-01-17 11:00:00,28.38,28.52,28.34,28.47,93100.0,17.0101,17.094,16.9861,17.064,93100.0
2008-01-17 11:10:00,28.47,28.5,28.34,28.41,42900.0,17.064,17.082,16.9861,17.0281,42900.0
2008-01-17 11:20:00,28.42,28.42,28.33,28.37,51800.0,17.0341,17.0341,16.9801,17.0041,51800.0
2008-01-17 11:30:00,28.37,28.47,28.36,28.36,82600.0,17.0041,17.064,16.9981,16.9981,82600.0
2008-01-17 11:40:00,28.35,28.37,28.31,28.34,69800.0,16.9921,17.0041,16.9681,16.9861,69800.0
2008-01-17 11:50:00,28.35,28.49,28.35,28.4,100800.0,16.9921,17.076,16.9921,17.0221,100800.0
2008-01-17 12:00:00,28.4,28.41,28.31,28.39,69600.0,17.0221,17.0281,16.9681,17.0161,69600.0
2008-01-17 12:10:00,28.39,28.46,28.38,28.43,79100.0,17.0161,17.058,17.0101,17.0401,79100.0
2008-01-17 12:20:00,28.43,28.44,28.37,28.38,42800.0,17.0401,17.0461,17.0041,17.0101,42800.0
2008-01-17 12:30:00,28.39,28.44,28.33,28.42,53000.0,17.0161,17.0461,16.9801,17.0341,53000.0
2008-01-17 12:40:00,28.41,28.46,28.38,28.41,52100.0,17.0281,17.058,17.0101,17.0281,52100.0
2008-01-17 12:50:00,28.41,28.42,28.31,28.33,47000.0,17.0281,17.0341,16.9681,16.9801,47000.0
2008-01-17 13:00:00,28.33,28.33,28.26,28.29,59900.0,16.9801,16.9801,16.9382,16.9562,59900.0
2008-01-17 13:10:00,28.3,28.35,28.25,28.31,101600.0,16.9621,16.9921,16.9322,16.9681,101600.0
2008-01-17 13:20:00,28.31,28.31,28.25,28.27,50700.0,16.9681,16.9681,16.9322,16.9442,50700.0
2008-01-17 13:30:00,28.28,28.35,28.25,28.34,52000.0,16.9502,16.9921,16.9322,16.9861,52000.0
2008-01-17 13:40:00,28.35,28.4,28.23,28.23,93300.0,16.9921,17.0221,16.9202,16.9202,93300.0
2008-01-17 13:50:00,28.23,28.27,28.16,28.21,33900.0,16.9202,16.9442,16.8782,16.9082,33900.0
2008-01-17 14:00:00,28.2,28.28,28.15,28.25,83100.0,16.9022,16.9502,16.8722,16.9322,83100.0
2008-01-17 14:10:00,28.24,28.27,28.15,28.27,57100.0,16.9262,16.9442,16.8722,16.9442,57100.0
2008-01-17 14:20:00,28.27,28.27,28.13,28.16,38900.0,16.9442,16.9442,16.8603,16.8782,38900.0
2008-01-17 14:30:00,28.14,28.18,28.01,28.03,108100.0,16.8662,16.8902,16.7883,16.8003,108100.0
2008-01-17 14:40:00,28.03,28.16,28.0,28.16,94900.0,16.8003,16.8782,16.7823,16.8782,94900.0
2008-01-17 14:50:00,28.16,28.23,28.13,28.15,79500.0,16.8782,16.9202,16.8603,16.8722,79500.0
2008-01-17 15:00:00,28.15,28.24,28.07,28.21,104200.0,16.8722,16.9262,16.8243,16.9082,104200.0
2008-01-17 15:10:00,28.21,28.23,28.11,28.14,75300.0,16.9082,16.9202,16.8483,16.8662,75300.0
2008-01-17 15:20:00,28.14,28.15,27.99,28.0,114600.0,16.8662,16.8722,16.7763,16.7823,114600.0
2008-01-17 15:30:00,28.0,28.0,27.86,27.95,200200.0,16.7823,16.7823,16.6984,16.7524,200200.0
2008-01-17 15:40:00,27.95,27.96,27.73,27.74,180900.0,16.7524,16.7584,16.6205,16.6265,180900.0
2008-01-17 15:50:00,27.74,27.85,27.73,27.83,322800.0,16.6265,16.6924,16.6205,16.6804,322800.0
2008-01-18 09:30:00,28.04,28.63,28.04,28.52,977200.0,16.8063,17.1599,16.8063,17.094,977200.0
2008-01-18 09:40:00,28.53,28.55,28.31,28.38,126900.0,17.1,17.112,16.9681,17.0101,126900.0
2008-01-18 09:50:00,28.38,28.38,28.17,28.2,171200.0,17.0101,17.0101,16.8842,16.9022,171200.0
2008-01-18 10:00:00,28.21,28.41,28.07,28.11,330300.0,16.9082,17.0281,16.8243,16.8483,330300.0
2008-01-18 10:10:00,28.1,28.13,28.08,28.09,261700.0,16.8423,16.8603,16.8303,16.8363,261700.0
2008-01-18 10:20:00,28.09,28.2,28.01,28.04,128000.0,16.8363,16.9022,16.7883,16.8063,128000.0
2008-01-18 10:30:00,28.06,28.13,28.05,28.06,92000.0,16.8183,16.8603,16.8123,16.8183,92000.0
2008-01-18 10:40:00,28.07,28.13,28.06,28.08,92200.0,16.8243,16.8603,16.8183,16.8303,92200.0
2008-01-18 10:50:00,28.08,28.1,28.01,28.03,127300.0,16.8303,16.8423,16.7883,16.8003,127300.0
2008-01-18 11:00:00,28.04,28.06,28.0,28.02,103400.0,16.8063,16.8183,16.7823,16.7943,103400.0
2008-01-18 11:10:00,28.02,28.05,27.9,28.02,171500.0,16.7943,16.8123,16.7224,16.7943,171500.0
2008-01-18 11:20:00,28.01,28.06,27.91,28.02,98000.0,16.7883,16.8183,16.7284,16.7943,98000.0
2008-01-18 11:30:00,28.02,28.07,27.98,28.03,294100.0,16.7943,16.8243,16.7703,16.8003,294100.0
2008-01-18 11:40:00,28.02,28.11,28.01,28.09,180100.0,16.7943,16.8483,16.7883,16.8363,180100.0
2008-01-18 11:50:00,28.08,28.11,28.04,28.06,146500.0,16.8303,16.8483,16.8063,16.8183,146500.0
2008-01-18 12:00:00,28.06,28.17,28.05,28.1,313500.0,16.8183,16.8842,16.8123,16.8423,313500.0
2008-01-18 12:10:00,28.1,28.15,28.04,28.09,184700.0,16.8423,16.8722,16.8063,16.8363,184700.0
2008-01-18 12:20:00,28.09,28.25,28.06,28.23,142300.0,16.8363,16.9322,16.8183,16.9202,142300.0
2008-01-18 12:30:00,28.24,28.31,28.21,28.26,82100.0,16.9262,16.9681,16.9082,16.9382,82100.0
2008-01-18 12:40:00,28.27,28.28,28.22,28.27,57700.0,16.9442,16.9502,16.9142,16.9442,57700.0
2008-01-18 12:50:00,28.26,28.33,28.25,28.3,94400.0,16.9382,16.9801,16.9322,16.9621,94400.0
2008-01-18 13:00:00,28.31,28.31,28.15,28.22,76500.0,16.9681,16.9681,16.8722,16.9142,76500.0
2008-01-18 13:10:00,28.22,28.22,28.01,28.01,44000.0,16.9142,16.9142,16.7883,16.7883,44000.0
2008-01-18 13:20:00,28.02,28.07,28.0,28.03,43300.0,16.7943,16.8243,16.7823,16.8003,43300.0
2008-01-18 13:30:00,28.06,28.15,28.06,28.11,49300.0,16.8183,16.8722,16.8183,16.8483,49300.0
2008-01-18 13:40:00,28.11,28.29,28.09,28.29,75700.0,16.8483,16.9562,16.8363,16.9562,75700.0
2008-01-18 13:50:00,28.29,28.29,28.25,28.26,73600.0,16.9562,16.9562,16.9322,16.9382,73600.0
2008-01-18 14:00:00,28.26,28.29,28.19,28.22,51100.0,16.9382,16.9562,16.8962,16.9142,51100.0
2008-01-18 14:10:00,28.22,28.25,28.12,28.14,77700.0,16.9142,16.9322,16.8543,16.8662,77700.0
2008-01-18 14:20:00,28.15,28.17,28.08,28.1,60700.0,16.8722,16.8842,16.8303,16.8423,60700.0
2008-01-18 14:30:00,28.11,28.12,28.01,28.02,72000.0,16.8483,16.8543,16.7883,16.7943,72000.0
2008-01-18 14:40:00,28.03,28.04,27.98,28.01,70300.0,16.8003,16.8063,16.7703,16.7883,70300.0
2008-01-18 14:50:00,28.01,28.01,27.9,28.0,169200.0,16.7883,16.7883,16.7224,16.7823,169200.0
2008-01-18 15:00:00,28.0,28.09,27.95,28.09,191800.0,16.7823,16.8363,16.7524,16.8363,191800.0
2008-01-18 15:10:00,28.1,28.21,28.0,28.03,139900.0,16.8423,16.9082,16.7823,16.8003,139900.0
2008-01-18 15:20:00,28.03,28.05,27.84,27.9,140300.0,16.8003,16.8123,16.6864,16.7224,140300.0
2008-01-18 15:30:00,27.9,27.98,27.84,27.9,133000.0,16.7224,16.7703,16.6864,16.7224,133000.0
2008-01-18 15:40:00,27.93,27.96,27.82,27.96,371200.0,16.7404,16.7584,16.6744,16.7584,371200.0
2008-01-18 15:50:00,27.96,28.01,27.89,28.0,169100.0,16.7584,16.7883,16.7164,16.7823,169100.0
2008-01-22 09:30:00,26.96,27.35,26.75,27.11,232000.0,16.159,16.3927,16.0331,16.2489,232000.0
2008-01-22 09:40:00,27.11,27.4,27.08,27.35,437900.0,16.2489,16.4227,16.2309,16.3927,437900.0
2008-01-22 09:50:00,27.35,27.64,27.32,27.44,364600.0,16.3927,16.5666,16.3748,16.4467,364600.0
2008-01-22 10:00:00,27.46,27.97,27.43,27.94,356400.0,16.4587,16.7644,16.4407,16.7464,356400.0
2008-01-22 10:10:00,27.93,27.98,27.64,27.8,250100.0,16.7404,16.7703,16.5666,16.6625,250100.0
2008-01-22 10:20:00,27.81,28.13,27.8,28.06,176900.0,16.6685,16.8603,16.6625,16.8183,176900.0
2008-01-22 10:30:00,28.05,28.07,27.87,27.9,265600.0,16.8123,16.8243,16.7044,16.7224,265600.0
2008-01-22 10:40:00,27.9,28.12,27.77,27.78,179600.0,16.7224,16.8543,16.6445,16.6505,179600.0
2008-01-22 10:50:00,27.77,27.89,27.73,27.74,143000.0,16.6445,16.7164,16.6205,16.6265,143000.0
2008-01-22 11:00:00,27.72,27.83,27.7,27.79,111600.0,16.6145,16.6804,16.6025,16.6565,111600.0
2008-01-22 11:10:00,27.79,27.82,27.66,27.7,126700.0,16.6565,16.6744,16.5785,16.6025,126700.0
2008-01-22 11:20:00,27.7,27.74,27.56,27.59,117300.0,16.6025,16.6265,16.5186,16.5366,117300.0
2008-01-22 11:30:00,27.59,27.6,27.44,27.54,133400.0,16.5366,16.5426,16.4467,16.5066,133400.0
2008-01-22 11:40:00,27.55,27.71,27.53,27.64,124100.0,16.5126,16.6085,16.5006,16.5666,124100.0
2008-01-22 11:50:00,27.64,27.66,27.48,27.49,78800.0,16.5666,16.5785,16.4707,16.4767,78800.0
2008-01-22 12:00:00,27.51,27.79,27.49,27.79,95900.0,16.4886,16.6565,16.4767,16.6565,95900.0
2008-01-22 12:10:00,27.78,27.83,27.67,27.67,86000.0,16.6505,16.6804,16.5845,16.5845,86000.0
2008-01-22 12:20:00,27.67,27.69,27.59,27.62,116000.0,16.5845,16.5965,16.5366,16.5546,116000.0
2008-01-22 12:30:00,27.62,27.71,27.56,27.7,75000.0,16.5546,16.6085,16.5186,16.6025,75000.0
2008-01-22 12:40:00,27.7,27.75,27.63,27.64,66600.0,16.6025,16.6325,16.5606,16.5666,66600.0
2008-01-22 12:50:00,27.63,27.83,27.63,27.79,56100.0,16.5606,16.6804,16.5606,16.6565,56100.0
2008-01-22 13:00:00,27.81,27.89,27.8,27.82,84700.0,16.6685,16.7164,16.6625,16.6744,84700.0
2008-01-22 13:10:00,27.83,27.9,27.79,27.81,76500.0,16.6804,16.7224,16.6565,16.6685,76500.0
2008-01-22 13:20:00,27.81,27.87,27.69,27.72,75500.0,16.6685,16.7044,16.5965,16.6145,75500.0
2008-01-22 13:30:00,27.72,27.76,27.66,27.67,87400.0,16.6145,16.6385,16.5785,16.5845,87400.0
2008-01-22 13:40:00,27.67,27.71,27.58,27.65,86900.0,16.5845,16.6085,16.5306,16.5726,86900.0
2008-01-22 13:50:00,27.64,27.66,27.51,27.57,172100.0,16.5666,16.5785,16.4886,16.5246,172100.0
2008-01-22 14:00:00,27.59,27.59,27.49,27.49,85800.0,16.5366,16.5366,16.4767,16.4767,85800.0
2008-01-22 14:10:00,27.49,27.6,27.49,27.6,104800.0,16.4767,16.5426,16.4767,16.5426,104800.0
2008-01-22 14:20:00,27.59,27.62,27.54,27.56,94200.0,16.5366,16.5546,16.5066,16.5186,94200.0
2008-01-22 14:30:00,27.56,27.6,27.48,27.5,83900.0,16.5186,16.5426,16.4707,16.4826,83900.0
2008-01-22 14:40:00,27.51,27.57,27.49,27.55,136200.0,16.4886,16.5246,16.4767,16.5126,136200.0
2008-01-22 14:50:00,27.56,27.56,27.45,27.49,117400.0,16.5186,16.5186,16.4527,16.4767,117400.0
2008-01-22 15:00:00,27.49,27.66,27.47,27.65,154700.0,16.4767,16.5785,16.4647,16.5726,154700.0
2008-01-22 15:10:00,27.64,27.64,27.48,27.51,139800.0,16.5666,16.5666,16.4707,16.4886,139800.0
2008-01-22 15:20:00,27.51,27.56,27.49,27.53,125700.0,16.4886,16.5186,16.4767,16.5006,125700.0
2008-01-22 15:30:00,27.53,27.67,27.48,27.61,378600.0,16.5006,16.5845,16.4707,16.5486,378600.0
2008-01-22 15:40:00,27.61,27.63,27.48,27.5,262200.0,16.5486,16.5606,16.4707,16.4826,262200.0
2008-01-22 15:50:00,27.5,27.53,27.45,27.47,323400.0,16.4826,16.5006,16.4527,16.4647,323400.0
2008-01-23 09:30:00,26.74,27.01,26.45,26.94,246300.0,16.0271,16.189,15.8533,16.147,246300.0
2008-01-23 09:40:00,26.93,27.0,26.84,27.0,109800.0,16.141,16.183,16.0871,16.183,109800.0
2008-01-23 09:50:00,26.99,27.02,26.89,26.96,170400.0,16.177,16.195,16.117,16.159,170400.0
2008-01-23 10:00:00,26.96,27.18,26.96,27.02,159900.0,16.159,16.2909,16.159,16.195,159900.0
2008-01-23 10:10:00,27.01,27.38,27.0,27.34,166500.0,16.189,16.4107,16.183,16.3868,166500.0
2008-01-23 10:20:00,27.32,27.36,27.13,27.22,167600.0,16.3748,16.3987,16.2609,16.3148,167600.0
2008-01-23 10:30:00,27.23,27.33,27.07,27.33,172500.0,16.3208,16.3808,16.2249,16.3808,172500.0
2008-01-23 10:40:00,27.34,27.35,27.09,27.26,146600.0,16.3868,16.3927,16.2369,16.3388,146600.0
2008-01-23 10:50:00,27.26,27.26,27.08,27.23,88600.0,16.3388,16.3388,16.2309,16.3208,88600.0
2008-01-23 11:00:00,27.24,27.26,27.03,27.04,205300.0,16.3268,16.3388,16.2009,16.2069,205300.0
2008-01-23 11:10:00,27.05,27.13,27.05,27.13,90700.0,16.2129,16.2609,16.2129,16.2609,90700.0
2008-01-23 11:20:00,27.13,27.22,27.11,27.12,68100.0,16.2609,16.3148,16.2489,16.2549,68100.0
2008-01-23 11:30:00,27.11,27.12,27.0,27.03,152700.0,16.2489,16.2549,16.183,16.2009,152700.0
2008-01-23 11:40:00,27.03,27.15,27.0,27.04,188300.0,16.2009,16.2729,16.183,16.2069,188300.0
2008-01-23 11:50:00,27.05,27.12,27.03,27.07,107400.0,16.2129,16.2549,16.2009,16.2249,107400.0
2008-01-23 12:00:00,27.07,27.1,27.02,27.03,201300.0,16.2249,16.2429,16.195,16.2009,201300.0
2008-01-23 12:10:00,27.03,27.1,27.01,27.07,119900.0,16.2009,16.2429,16.189,16.2249,119900.0
2008-01-23 12:20:00,27.08,27.1,27.05,27.1,83800.0,16.2309,16.2429,16.2129,16.2429,83800.0
2008-01-23 12:30:00,27.08,27.09,27.02,27.02,90000.0,16.2309,16.2369,16.195,16.195,90000.0
2008-01-23 12:40:00,27.02,27.11,26.96,27.1,201300.0,16.195,16.2489,16.159,16.2429,201300.0
2008-01-23 12:50:00,27.1,27.16,27.01,27.14,390000.0,16.2429,16.2789,16.189,16.2669,390000.0
2008-01-23 13:00:00,27.15,27.28,27.1,27.16,153700.0,16.2729,16.3508,16.2429,16.2789,153700.0
2008-01-23 13:10:00,27.16,27.24,27.13,27.23,174300.0,16.2789,16.3268,16.2609,16.3208,174300.0
2008-01-23 13:20:00,27.23,27.42,27.22,27.36,140100.0,16.3208,16.4347,16.3148,16.3987,140100.0
2008-01-23 13:30:00,27.36,27.42,27.27,27.38,234500.0,16.3987,16.4347,16.3448,16.4107,234500.0
2008-01-23 13:40:00,27.37,27.5,27.35,27.48,195000.0,16.4047,16.4826,16.3927,16.4707,195000.0
2008-01-23 13:50:00,27.48,27.52,27.42,27.48,127600.0,16.4707,16.4946,16.4347,16.4707,127600.0
2008-01-23 14:00:00,27.47,27.53,27.45,27.52,182000.0,16.4647,16.5006,16.4527,16.4946,182000.0
2008-01-23 14:10:00,27.51,27.59,27.5,27.53,248400.0,16.4886,16.5366,16.4826,16.5006,248400.0
2008-01-23 14:20:00,27.53,27.75,27.52,27.73,246600.0,16.5006,16.6325,16.4946,16.6205,246600.0
2008-01-23 14:30:00,27.72,27.73,27.62,27.73,244300.0,16.6145,16.6205,16.5546,16.6205,244300.0
2008-01-23 14:40:00,27.73,27.73,27.56,27.62,147000.0,16.6205,16.6205,16.5186,16.5546,147000.0
2008-01-23 14:50:00,27.62,27.67,27.55,27.65,272800.0,16.5546,16.5845,16.5126,16.5726,272800.0
2008-01-23 15:00:00,27.65,27.96,27.64,27.95,316100.0,16.5726,16.7584,16.5666,16.7524,316100.0
2008-01-23 15:10:00,27.94,28.11,27.88,28.01,326100.0,16.7464,16.8483,16.7104,16.7883,326100.0
2008-01-23 15:20:00,28.01,28.12,28.0,28.06,293500.0,16.7883,16.8543,16.7823,16.8183,293500.0
2008-01-23 15:30:00,28.06,28.24,28.05,28.21,219300.0,16.8183,16.9262,16.8123,16.9082,219300.0
2008-01-23 15:40:00,28.22,28.25,28.06,28.19,366300.0,16.9142,16.9322,16.8183,16.8962,366300.0
2008-01-23 15:50:00,28.2,28.21,28.11,28.2,290200.0,16.9022,16.9082,16.8483,16.9022,290200.0
2008-01-24 09:30:00,28.2,28.26,27.9,27.93,163600.0,16.9022,16.9382,16.7224,16.7404,163600.0
2008-01-24 09:40:00,27.92,28.03,27.76,27.8,199600.0,16.7344,16.8003,16.6385,16.6625,199600.0
2008-01-24 09:50:00,27.8,27.83,27.36,27.41,540000.0,16.6625,16.6804,16.3987,16.4287,540000.0
2008-01-24 10:00:00,27.4,27.64,27.29,27.39,194400.0,16.4227,16.5666,16.3568,16.4167,194400.0
2008-01-24 10:10:00,27.38,27.41,27.22,27.39,118200.0,16.4107,16.4287,16.3148,16.4167,118200.0
2008-01-24 10:20:00,27.4,27.5,27.36,27.4,156100.0,16.4227,16.4826,16.3987,16.4227,156100.0
2008-01-24 10:30:00,27.4,27.49,27.38,27.45,123900.0,16.4227,16.4767,16.4107,16.4527,123900.0
2008-01-24 10:40:00,27.45,27.46,27.41,27.45,123600.0,16.4527,16.4587,16.4287,16.4527,123600.0
2008-01-24 10:50:00,27.45,27.47,27.37,27.38,103300.0,16.4527,16.4647,16.4047,16.4107,103300.0
2008-01-24 11:00:00,27.38,27.39,27.31,27.34,99900.0,16.4107,16.4167,16.3688,16.3868,99900.0
2008-01-24 11:10:00,27.34,27.37,27.25,27.29,166000.0,16.3868,16.4047,16.3328,16.3568,166000.0
2008-01-24 11:20:00,27.28,27.43,27.28,27.38,131200.0,16.3508,16.4407,16.3508,16.4107,131200.0
2008-01-24 11:30:00,27.38,27.39,27.29,27.33,123200.0,16.4107,16.4167,16.3568,16.3808,123200.0
2008-01-24 11:40:00,27.32,27.37,27.28,27.33,103900.0,16.3748,16.4047,16.3508,16.3808,103900.0
2008-01-24 11:50:00,27.33,27.36,27.25,27.26,87300.0,16.3808,16.3987,16.3328,16.3388,87300.0
2008-01-24 12:00:00,27.26,27.29,27.14,27.14,100800.0,16.3388,16.3568,16.2669,16.2669,100800.0
2008-01-24 12:10:00,27.14,27.28,27.1,27.28,63800.0,16.2669,16.3508,16.2429,16.3508,63800.0
2008-01-24 12:20:00,27.28,27.31,27.19,27.27,162000.0,16.3508,16.3688,16.2968,16.3448,162000.0
2008-01-24 12:30:00,27.26,27.28,27.2,27.21,131700.0,16.3388,16.3508,16.3028,16.3088,131700.0
2008-01-24 12:40:00,27.22,27.3,27.21,27.29,59500.0,16.3148,16.3628,16.3088,16.3568,59500.0
2008-01-24 12:50:00,27.3,27.43,27.29,27.43,72300.0,16.3628,16.4407,16.3568,16.4407,72300.0
2008-01-24 13:00:00,27.43,27.44,27.32,27.33,82600.0,16.4407,16.4467,16.3748,16.3808,82600.0
2008-01-24 13:10:00,27.32,27.35,27.26,27.31,340000.0,16.3748,16.3927,16.3388,16.3688,340000.0
2008-01-24 13:20:00,27.31,27.46,27.3,27.32,115200.0,16.3688,16.4587,16.3628,16.3748,115200.0
2008-01-24 13:30:00,27.32,27.4,27.31,27.37,61100.0,16.3748,16.4227,16.3688,16.4047,61100.0
2008-01-24 13:40:00,27.37,27.43,27.35,27.43,95400.0,16.4047,16.4407,16.3927,16.4407,95400.0
2008-01-24 13:50:00,27.44,27.51,27.41,27.48,136600.0,16.4467,16.4886,16.4287,16.4707,136600.0
2008-01-24 14:00:00,27.48,27.5,27.4,27.45,178100.0,16.4707,16.4826,16.4227,16.4527,178100.0
2008-01-24 14:10:00,27.45,27.47,27.42,27.45,113000.0,16.4527,16.4647,16.4347,16.4527,113000.0
2008-01-24 14:20:00,27.45,27.64,27.45,27.59,100500.0,16.4527,16.5666,16.4527,16.5366,100500.0
2008-01-24 14:30:00,27.59,27.62,27.56,27.62,114000.0,16.5366,16.5546,16.5186,16.5546,114000.0
2008-01-24 14:40:00,27.63,27.64,27.5,27.5,184500.0,16.5606,16.5666,16.4826,16.4826,184500.0
2008-01-24 14:50:00,27.5,27.51,27.39,27.39,157000.0,16.4826,16.4886,16.4167,16.4167,157000.0
2008-01-24 15:00:00,27.4,27.4,27.34,27.36,283500.0,16.4227,16.4227,16.3868,16.3987,283500.0
2008-01-24 15:10:00,27.37,27.41,27.35,27.39,118900.0,16.4047,16.4287,16.3927,16.4167,118900.0
2008-01-24 15:20:00,27.39,27.67,27.39,27.6,707700.0,16.4167,16.5845,16.4167,16.5426,707700.0
2008-01-24 15:30:00,27.6,27.68,27.56,27.57,275600.0,16.5426,16.5905,16.5186,16.5246,275600.0
2008-01-24 15:40:00,27.57,27.66,27.51,27.54,172700.0,16.5246,16.5785,16.4886,16.5066,172700.0
2008-01-24 15:50:00,27.54,27.59,27.47,27.5,315500.0,16.5066,16.5366,16.4647,16.4826,315500.0
2008-01-25 09:30:00,27.94,27.94,27.57,27.64,208300.0,16.7464,16.7464,16.5246,16.5666,208300.0
2008-01-25 09:40:00,27.64,27.67,27.6,27.63,323300.0,16.5666,16.5845,16.5426,16.5606,323300.0
2008-01-25 09:50:00,27.64,27.69,27.55,27.6,98200.0,16.5666,16.5965,16.5126,16.5426,98200.0
2008-01-25 10:00:00,27.59,27.81,27.59,27.78,350400.0,16.5366,16.6685,16.5366,16.6505,350400.0
2008-01-25 10:10:00,27.77,27.84,27.68,27.84,272000.0,16.6445,16.6864,16.5905,16.6864,272000.0
2008-01-25 10:20:00,27.83,27.89,27.69,27.79,77100.0,16.6804,16.7164,16.5965,16.6565,77100.0
2008-01-25 10:30:00,27.79,27.9,27.65,27.9,182500.0,16.6565,16.7224,16.5726,16.7224,182500.0
2008-01-25 10:40:00,27.89,27.97,27.84,27.87,116700.0,16.7164,16.7644,16.6864,16.7044,116700.0
2008-01-25 10:50:00,27.87,27.92,27.8,27.83,63700.0,16.7044,16.7344,16.6625,16.6804,63700.0
2008-01-25 11:00:00,27.83,27.96,27.8,27.9,218600.0,16.6804,16.7584,16.6625,16.7224,218600.0
2008-01-25 11:10:00,27.89,27.9,27.76,27.79,64900.0,16.7164,16.7224,16.6385,16.6565,64900.0
2008-01-25 11:20:00,27.78,27.8,27.74,27.77,91000.0,16.6505,16.6625,16.6265,16.6445,91000.0
2008-01-25 11:30:00,27.77,27.9,27.75,27.83,84100.0,16.6445,16.7224,16.6325,16.6804,84100.0
2008-01-25 11:40:00,27.84,27.93,27.84,27.88,62400.0,16.6864,16.7404,16.6864,16.7104,62400.0
2008-01-25 11:50:00,27.88,27.88,27.75,27.8,64200.0,16.7104,16.7104,16.6325,16.6625,64200.0
2008-01-25 12:00:00,27.8,27.86,27.69,27.7,352600.0,16.6625,16.6984,16.5965,16.6025,352600.0
2008-01-25 12:10:00,27.7,27.78,27.69,27.78,59600.0,16.6025,16.6505,16.5965,16.6505,59600.0
2008-01-25 12:20:00,27.78,27.81,27.77,27.8,35400.0,16.6505,16.6685,16.6445,16.6625,35400.0
2008-01-25 12:30:00,27.8,27.81,27.73,27.75,44100.0,16.6625,16.6685,16.6205,16.6325,44100.0
2008-01-25 12:40:00,27.75,27.8,27.7,27.72,63100.0,16.6325,16.6625,16.6025,16.6145,63100.0
2008-01-25 12:50:00,27.71,27.75,27.64,27.64,69400.0,16.6085,16.6325,16.5666,16.5666,69400.0
2008-01-25 13:00:00,27.66,27.77,27.61,27.72,122400.0,16.5785,16.6445,16.5486,16.6145,122400.0
2008-01-25 13:10:00,27.72,27.77,27.7,27.73,28800.0,16.6145,16.6445,16.6025,16.6205,28800.0
2008-01-25 13:20:00,27.72,27.77,27.68,27.71,38600.0,16.6145,16.6445,16.5905,16.6085,38600.0
2008-01-25 13:30:00,27.71,27.75,27.63,27.71,80000.0,16.6085,16.6325,16.5606,16.6085,80000.0
2008-01-25 13:40:00,27.71,27.71,27.64,27.65,94100.0,16.6085,16.6085,16.5666,16.5726,94100.0
2008-01-25 13:50:00,27.66,27.7,27.61,27.65,103000.0,16.5785,16.6025,16.5486,16.5726,103000.0
2008-01-25 14:00:00,27.65,27.69,27.64,27.67,54400.0,16.5726,16.5965,16.5666,16.5845,54400.0
2008-01-25 14:10:00,27.66,27.68,27.58,27.6,57200.0,16.5785,16.5905,16.5306,16.5426,57200.0
2008-01-25 14:20:00,27.6,27.68,27.57,27.59,71600.0,16.5426,16.5905,16.5246,16.5366,71600.0
2008-01-25 14:30:00,27.6,27.69,27.59,27.66,49700.0,16.5426,16.5965,16.5366,16.5785,49700.0
2008-01-25 14:40:00,27.63,27.66,27.54,27.55,83700.0,16.5606,16.5785,16.5066,16.5126,83700.0
2008-01-25 14:50:00,27.55,27.67,27.52,27.67,59700.0,16.5126,16.5845,16.4946,16.5845,59700.0
2008-01-25 15:00:00,27.66,27.68,27.6,27.64,67800.0,16.5785,16.5905,16.5426,16.5666,67800.0
2008-01-25 15:10:00,27.64,27.82,27.61,27.81,85700.0,16.5666,16.6744,16.5486,16.6685,85700.0
2008-01-25 15:20:00,27.8,27.84,27.73,27.77,95400.0,16.6625,16.6864,16.6205,16.6445,95400.0
2008-01-25 15:30:00,27.77,27.83,27.73,27.77,141300.0,16.6445,16.6804,16.6205,16.6445,141300.0
2008-01-25 15:40:00,27.77,27.78,27.68,27.68,283300.0,16.6445,16.6505,16.5905,16.5905,283300.0
2008-01-25 15:50:00,27.68,27.68,27.59,27.65,266900.0,16.5905,16.5905,16.5366,16.5726,266900.0
2008-01-28 09:30:00,27.89,28.59,27.89,28.48,359000.0,16.7164,17.136,16.7164,17.07,359000.0
2008-01-28 09:40:00,28.48,28.75,28.46,28.56,248900.0,17.07,17.2319,17.058,17.118,248900.0
2008-01-28 09:50:00,28.56,28.72,28.48,28.61,491800.0,17.118,17.2139,17.07,17.1479,491800.0
2008-01-28 10:00:00,28.58,28.67,28.37,28.53,276200.0,17.13,17.1839,17.0041,17.1,276200.0
2008-01-28 10:10:00,28.52,28.6,28.26,28.28,408900.0,17.094,17.142,16.9382,16.9502,408900.0
2008-01-28 10:20:00,28.28,28.32,27.92,28.0,318800.0,16.9502,16.9741,16.7344,16.7823,318800.0
2008-01-28 10:30:00,28.01,28.2,27.93,28.11,180000.0,16.7883,16.9022,16.7404,16.8483,180000.0
2008-01-28 10:40:00,28.12,28.43,28.11,28.35,210100.0,16.8543,17.0401,16.8483,16.9921,210100.0
2008-01-28 10:50:00,28.35,28.36,28.24,28.25,247100.0,16.9921,16.9981,16.9262,16.9322,247100.0
2008-01-28 11:00:00,28.24,28.29,28.22,28.27,206600.0,16.9262,16.9562,16.9142,16.9442,206600.0
2008-01-28 11:10:00,28.27,28.29,28.03,28.03,152100.0,16.9442,16.9562,16.8003,16.8003,152100.0
2008-01-28 11:20:00,28.04,28.04,27.99,28.01,94000.0,16.8063,16.8063,16.7763,16.7883,94000.0
2008-01-28 11:30:00,28.01,28.04,27.99,28.03,91400.0,16.7883,16.8063,16.7763,16.8003,91400.0
2008-01-28 11:40:00,28.03,28.04,27.96,27.97,74800.0,16.8003,16.8063,16.7584,16.7644,74800.0
2008-01-28 11:50:00,27.97,28.01,27.81,27.93,165100.0,16.7644,16.7883,16.6685,16.7404,165100.0
2008-01-28 12:00:00,27.93,28.04,27.88,27.99,85200.0,16.7404,16.8063,16.7104,16.7763,85200.0
2008-01-28 12:10:00,28.0,28.02,27.95,27.95,156200.0,16.7823,16.7943,16.7524,16.7524,156200.0
2008-01-28 12:20:00,27.94,27.98,27.91,27.94,109400.0,16.7464,16.7703,16.7284,16.7464,109400.0
2008-01-28 12:30:00,27.93,27.94,27.87,27.94,100800.0,16.7404,16.7464,16.7044,16.7464,100800.0
2008-01-28 12:40:00,27.94,28.04,27.93,28.03,72300.0,16.7464,16.8063,16.7404,16.8003,72300.0
2008-01-28 12:50:00,28.03,28.03,28.0,28.01,61200.0,16.8003,16.8003,16.7823,16.7883,61200.0
2008-01-28 13:00:00,28.01,28.16,28.01,28.07,83400.0,16.7883,16.8782,16.7883,16.8243,83400.0
2008-01-28 13:10:00,28.06,28.07,28.01,28.02,88900.0,16.8183,16.8243,16.7883,16.7943,88900.0
2008-01-28 13:20:00,28.02,28.06,27.97,28.0,90400.0,16.7943,16.8183,16.7644,16.7823,90400.0
2008-01-28 13:30:00,27.99,28.02,27.97,28.01,106100.0,16.7763,16.7943,16.7644,16.7883,106100.0
2008-01-28 13:40:00,28.01,28.02,27.99,27.99,76100.0,16.7883,16.7943,16.7763,16.7763,76100.0
2008-01-28 13:50:00,27.99,28.02,27.99,28.0,61200.0,16.7763,16.7943,16.7763,16.7823,61200.0
2008-01-28 14:00:00,28.01,28.04,27.98,28.03,178300.0,16.7883,16.8063,16.7703,16.8003,178300.0
2008-01-28 14:10:00,28.04,28.08,28.0,28.07,102000.0,16.8063,16.8303,16.7823,16.8243,102000.0
2008-01-28 14:20:00,28.08,28.15,28.07,28.09,74400.0,16.8303,16.8722,16.8243,16.8363,74400.0
2008-01-28 14:30:00,28.1,28.11,28.04,28.08,71100.0,16.8423,16.8483,16.8063,16.8303,71100.0
2008-01-28 14:40:00,28.08,28.08,28.0,28.0,100400.0,16.8303,16.8303,16.7823,16.7823,100400.0
2008-01-28 14:50:00,28.0,28.03,27.98,27.99,217600.0,16.7823,16.8003,16.7703,16.7763,217600.0
2008-01-28 15:00:00,27.99,28.03,27.91,27.94,127400.0,16.7763,16.8003,16.7284,16.7464,127400.0
2008-01-28 15:10:00,27.95,28.02,27.9,28.0,129000.0,16.7524,16.7943,16.7224,16.7823,129000.0
2008-01-28 15:20:00,28.0,28.05,27.97,28.04,209000.0,16.7823,16.8123,16.7644,16.8063,209000.0
2008-01-28 15:30:00,28.04,28.16,28.04,28.16,190500.0,16.8063,16.8782,16.8063,16.8782,190500.0
2008-01-28 15:40:00,28.16,28.32,28.15,28.26,250800.0,16.8782,16.9741,16.8722,16.9382,250800.0
2008-01-28 15:50:00,28.25,28.31,28.24,28.31,422500.0,16.9322,16.9681,16.9262,16.9681,422500.0
2008-01-29 09:30:00,28.7,28.7,28.19,28.39,212400.0,17.2019,17.2019,16.8962,17.0161,212400.0
2008-01-29 09:40:00,28.38,28.38,28.18,28.25,185500.0,17.0101,17.0101,16.8902,16.9322,185500.0
2008-01-29 09:50:00,28.24,28.24,28.13,28.13,125800.0,16.9262,16.9262,16.8603,16.8603,125800.0
2008-01-29 10:00:00,28.15,28.24,28.08,28.21,127600.0,16.8722,16.9262,16.8303,16.9082,127600.0
2008-01-29 10:10:00,28.21,28.41,28.19,28.33,140600.0,16.9082,17.0281,16.8962,16.9801,140600.0
2008-01-29 10:20:00,28.34,28.41,28.15,28.15,141500.0,16.9861,17.0281,16.8722,16.8722,141500.0
2008-01-29 10:30:00,28.15,28.21,28.09,28.1,116500.0,16.8722,16.9082,16.8363,16.8423,116500.0
2008-01-29 10:40:00,28.1,28.23,28.07,28.14,109100.0,16.8423,16.9202,16.8243,16.8662,109100.0
2008-01-29 10:50:00,28.14,28.19,28.13,28.15,70300.0,16.8662,16.8962,16.8603,16.8722,70300.0
2008-01-29 11:00:00,28.16,28.21,28.15,28.21,83600.0,16.8782,16.9082,16.8722,16.9082,83600.0
2008-01-29 11:10:00,28.21,28.29,28.19,28.28,89700.0,16.9082,16.9562,16.8962,16.9502,89700.0
2008-01-29 11:20:00,28.28,28.29,28.2,28.2,222800.0,16.9502,16.9562,16.9022,16.9022,222800.0
2008-01-29 11:30:00,28.2,28.31,28.2,28.29,103900.0,16.9022,16.9681,16.9022,16.9562,103900.0
2008-01-29 11:40:00,28.29,28.33,28.27,28.3,88500.0,16.9562,16.9801,16.9442,16.9621,88500.0
2008-01-29 11:50:00,28.3,28.32,28.29,28.31,71900.0,16.9621,16.9741,16.9562,16.9681,71900.0
2008-01-29 12:00:00,28.3,28.31,28.26,28.27,71300.0,16.9621,16.9681,16.9382,16.9442,71300.0
2008-01-29 12:10:00,28.27,28.27,28.24,28.25,104400.0,16.9442,16.9442,16.9262,16.9322,104400.0
2008-01-29 12:20:00,28.25,28.26,28.19,28.2,75600.0,16.9322,16.9382,16.8962,16.9022,75600.0
2008-01-29 12:30:00,28.2,28.21,28.16,28.2,116800.0,16.9022,16.9082,16.8782,16.9022,116800.0
2008-01-29 12:40:00,28.2,28.24,28.17,28.18,146600.0,16.9022,16.9262,16.8842,16.8902,146600.0
2008-01-29 12:50:00,28.17,28.22,28.12,28.2,89900.0,16.8842,16.9142,16.8543,16.9022,89900.0
2008-01-29 13:00:00,28.2,28.23,28.14,28.17,78400.0,16.9022,16.9202,16.8662,16.8842,78400.0
2008-01-29 13:10:00,28.17,28.18,28.13,28.13,70300.0,16.8842,16.8902,16.8603,16.8603,70300.0
2008-01-29 13:20:00,28.14,28.17,28.13,28.16,89100.0,16.8662,16.8842,16.8603,16.8782,89100.0
2008-01-29 13:30:00,28.17,28.17,28.11,28.12,54900.0,16.8842,16.8842,16.8483,16.8543,54900.0
2008-01-29 13:40:00,28.12,28.25,28.11,28.24,120800.0,16.8543,16.9322,16.8483,16.9262,120800.0
2008-01-29 13:50:00,28.23,28.27,28.22,28.25,114900.0,16.9202,16.9442,16.9142,16.9322,114900.0
2008-01-29 14:00:00,28.25,28.26,28.18,28.22,97100.0,16.9322,16.9382,16.8902,16.9142,97100.0
2008-01-29 14:10:00,28.21,28.22,28.1,28.1,57800.0,16.9082,16.9142,16.8423,16.8423,57800.0
2008-01-29 14:20:00,28.1,28.1,28.03,28.06,94400.0,16.8423,16.8423,16.8003,16.8183,94400.0
2008-01-29 14:30:00,28.06,28.26,28.05,28.13,155000.0,16.8183,16.9382,16.8123,16.8603,155000.0
2008-01-29 14:40:00,28.13,28.14,28.06,28.06,90800.0,16.8603,16.8662,16.8183,16.8183,90800.0
2008-01-29 14:50:00,28.07,28.12,28.06,28.1,100300.0,16.8243,16.8543,16.8183,16.8423,100300.0
2008-01-29 15:00:00,28.1,28.15,28.09,28.15,182400.0,16.8423,16.8722,16.8363,16.8722,182400.0
2008-01-29 15:10:00,28.14,28.18,28.11,28.15,128900.0,16.8662,16.8902,16.8483,16.8722,128900.0
2008-01-29 15:20:00,28.15,28.25,28.14,28.17,209100.0,16.8722,16.9322,16.8662,16.8842,209100.0
2008-01-29 15:30:00,28.16,28.17,28.11,28.17,148800.0,16.8782,16.8842,16.8483,16.8842,148800.0
2008-01-29 15:40:00,28.16,28.17,28.1,28.11,214200.0,16.8782,16.8842,16.8423,16.8483,214200.0
2008-01-29 15:50:00,28.11,28.18,28.1,28.13,212700.0,16.8483,16.8902,16.8423,16.8603,212700.0
2008-01-30 09:30:00,28.27,28.31,28.12,28.14,100800.0,16.9442,16.9681,16.8543,16.8662,100800.0
2008-01-30 09:40:00,28.14,28.17,28.1,28.15,54000.0,16.8662,16.8842,16.8423,16.8722,54000.0
2008-01-30 09:50:00,28.15,28.17,28.09,28.12,33100.0,16.8722,16.8842,16.8363,16.8543,33100.0
2008-01-30 10:00:00,28.12,28.16,28.05,28.16,74700.0,16.8543,16.8782,16.8123,16.8782,74700.0
2008-01-30 10:10:00,28.16,28.21,28.14,28.15,50400.0,16.8782,16.9082,16.8662,16.8722,50400.0
2008-01-30 10:20:00,28.15,28.15,28.02,28.04,92600.0,16.8722,16.8722,16.7943,16.8063,92600.0
2008-01-30 10:30:00,28.05,28.08,28.05,28.06,54100.0,16.8123,16.8303,16.8123,16.8183,54100.0
2008-01-30 10:40:00,28.06,28.07,28.03,28.05,56000.0,16.8183,16.8243,16.8003,16.8123,56000.0
2008-01-30 10:50:00,28.05,28.14,28.04,28.14,57700.0,16.8123,16.8662,16.8063,16.8662,57700.0
2008-01-30 11:00:00,28.12,28.14,28.05,28.12,70600.0,16.8543,16.8662,16.8123,16.8543,70600.0
2008-01-30 11:10:00,28.11,28.18,28.08,28.16,83000.0,16.8483,16.8902,16.8303,16.8782,83000.0
2008-01-30 11:20:00,28.17,28.17,28.05,28.06,45000.0,16.8842,16.8842,16.8123,16.8183,45000.0
2008-01-30 11:30:00,28.08,28.11,28.07,28.1,113400.0,16.8303,16.8483,16.8243,16.8423,113400.0
2008-01-30 11:40:00,28.1,28.1,28.03,28.05,71800.0,16.8423,16.8423,16.8003,16.8123,71800.0
2008-01-30 11:50:00,28.06,28.07,27.98,28.0,59400.0,16.8183,16.8243,16.7703,16.7823,59400.0
2008-01-30 12:00:00,28.0,28.01,27.95,27.95,33800.0,16.7823,16.7883,16.7524,16.7524,33800.0
2008-01-30 12:10:00,27.96,28.03,27.95,27.99,65700.0,16.7584,16.8003,16.7524,16.7763,65700.0
2008-01-30 12:20:00,28.0,28.0,27.96,27.96,28600.0,16.7823,16.7823,16.7584,16.7584,28600.0
2008-01-30 12:30:00,27.96,28.02,27.96,28.02,185300.0,16.7584,16.7943,16.7584,16.7943,185300.0
2008-01-30 12:40:00,28.01,28.01,27.97,27.98,74400.0,16.7883,16.7883,16.7644,16.7703,74400.0
2008-01-30 12:50:00,27.98,28.02,27.96,28.01,50100.0,16.7703,16.7943,16.7584,16.7883,50100.0
2008-01-30 13:00:00,28.01,28.06,28.01,28.05,34300.0,16.7883,16.8183,16.7883,16.8123,34300.0
2008-01-30 13:10:00,28.06,28.11,28.06,28.11,32500.0,16.8183,16.8483,16.8183,16.8483,32500.0
2008-01-30 13:20:00,28.11,28.13,28.09,28.11,25500.0,16.8483,16.8603,16.8363,16.8483,25500.0
2008-01-30 13:30:00,28.11,28.11,28.06,28.06,52000.0,16.8483,16.8483,16.8183,16.8183,52000.0
2008-01-30 13:40:00,28.06,28.08,28.04,28.06,65800.0,16.8183,16.8303,16.8063,16.8183,65800.0
2008-01-30 13:50:00,28.06,28.1,28.04,28.08,59800.0,16.8183,16.8423,16.8063,16.8303,59800.0
2008-01-30 14:00:00,28.08,28.09,28.07,28.07,55400.0,16.8303,16.8363,16.8243,16.8243,55400.0
2008-01-30 14:10:00,28.07,28.5,28.0,28.13,169600.0,16.8243,17.082,16.7823,16.8603,169600.0
2008-01-30 14:20:00,28.13,28.29,27.97,27.99,275800.0,16.8603,16.9562,16.7644,16.7763,275800.0
2008-01-30 14:30:00,27.99,28.15,27.93,28.12,229200.0,16.7763,16.8722,16.7404,16.8543,229200.0
2008-01-30 14:40:00,28.12,28.18,28.06,28.11,188400.0,16.8543,16.8902,16.8183,16.8483,188400.0
2008-01-30 14:50:00,28.11,28.14,28.04,28.08,125300.0,16.8483,16.8662,16.8063,16.8303,125300.0
2008-01-30 15:00:00,28.07,28.11,28.02,28.03,153900.0,16.8243,16.8483,16.7943,16.8003,153900.0
2008-01-30 15:10:00,28.03,28.09,27.97,28.0,304800.0,16.8003,16.8363,16.7644,16.7823,304800.0
2008-01-30 15:20:00,28.0,28.04,27.98,28.0,270300.0,16.7823,16.8063,16.7703,16.7823,270300.0
2008-01-30 15:30:00,28.0,28.0,27.9,27.95,291200.0,16.7823,16.7823,16.7224,16.7524,291200.0
2008-01-30 15:40:00,27.95,27.99,27.86,27.89,437800.0,16.7524,16.7763,16.6984,16.7164,437800.0
2008-01-30 15:50:00,27.89,27.92,27.72,27.77,538800.0,16.7164,16.7344,16.6145,16.6445,538800.0
2008-01-31 09:30:00,27.45,27.66,27.37,27.49,127700.0,16.4527,16.5785,16.4047,16.4767,127700.0
2008-01-31 09:40:00,27.49,27.61,27.47,27.59,57200.0,16.4767,16.5486,16.4647,16.5366,57200.0
2008-01-31 09:50:00,27.58,27.61,27.47,27.56,95400.0,16.5306,16.5486,16.4647,16.5186,95400.0
2008-01-31 10:00:00,27.55,27.65,27.5,27.65,114400.0,16.5126,16.5726,16.4826,16.5726,114400.0
2008-01-31 10:10:00,27.64,27.65,27.53,27.59,126500.0,16.5666,16.5726,16.5006,16.5366,126500.0
2008-01-31 10:20:00,27.6,27.83,27.58,27.83,166700.0,16.5426,16.6804,16.5306,16.6804,166700.0
2008-01-31 10:30:00,27.83,27.86,27.79,27.85,119600.0,16.6804,16.6984,16.6565,16.6924,119600.0
2008-01-31 10:40:00,27.84,27.86,27.76,27.83,109400.0,16.6864,16.6984,16.6385,16.6804,109400.0
2008-01-31 10:50:00,27.82,28.0,27.71,27.96,145700.0,16.6744,16.7823,16.6085,16.7584,145700.0
2008-01-31 11:00:00,27.95,27.99,27.91,27.98,99600.0,16.7524,16.7763,16.7284,16.7703,99600.0
2008-01-31 11:10:00,27.98,28.0,27.88,27.99,84700.0,16.7703,16.7823,16.7104,16.7763,84700.0
2008-01-31 11:20:00,27.98,28.14,27.98,28.12,87100.0,16.7703,16.8662,16.7703,16.8543,87100.0
2008-01-31 11:30:00,28.13,28.13,28.07,28.1,59200.0,16.8603,16.8603,16.8243,16.8423,59200.0
2008-01-31 11:40:00,28.1,28.27,28.09,28.26,104300.0,16.8423,16.9442,16.8363,16.9382,104300.0
2008-01-31 11:50:00,28.26,28.51,28.24,28.41,203100.0,16.9382,17.088,16.9262,17.0281,203100.0
2008-01-31 12:00:00,28.41,28.46,28.39,28.41,143400.0,17.0281,17.058,17.0161,17.0281,143400.0
2008-01-31 12:10:00,28.4,28.56,28.37,28.48,254000.0,17.0221,17.118,17.0041,17.07,254000.0
2008-01-31 12:20:00,28.48,28.57,28.48,28.56,156500.0,17.07,17.124,17.07,17.118,156500.0
2008-01-31 12:30:00,28.56,28.75,28.56,28.69,210500.0,17.118,17.2319,17.118,17.1959,210500.0
2008-01-31 12:40:00,28.68,28.89,28.67,28.85,174700.0,17.1899,17.3158,17.1839,17.2918,174700.0
2008-01-31 12:50:00,28.85,28.88,28.7,28.82,182100.0,17.2918,17.3098,17.2019,17.2738,182100.0
2008-01-31 13:00:00,28.82,28.9,28.78,28.8,182300.0,17.2738,17.3218,17.2498,17.2618,182300.0
2008-01-31 13:10:00,28.8,28.89,28.8,28.84,187900.0,17.2618,17.3158,17.2618,17.2858,187900.0
2008-01-31 13:20:00,28.84,28.96,28.83,28.89,155500.0,17.2858,17.3577,17.2798,17.3158,155500.0
2008-01-31 13:30:00,28.89,29.04,28.89,28.92,240200.0,17.3158,17.4057,17.3158,17.3338,240200.0
2008-01-31 13:40:00,28.92,28.95,28.86,28.91,91500.0,17.3338,17.3517,17.2978,17.3278,91500.0
2008-01-31 13:50:00,28.91,28.93,28.84,28.84,137000.0,17.3278,17.3397,17.2858,17.2858,137000.0
2008-01-31 14:00:00,28.84,28.89,28.8,28.82,149800.0,17.2858,17.3158,17.2618,17.2738,149800.0
2008-01-31 14:10:00,28.81,28.96,28.81,28.95,134400.0,17.2678,17.3577,17.2678,17.3517,134400.0
2008-01-31 14:20:00,28.95,29.01,28.93,28.97,162800.0,17.3517,17.3877,17.3397,17.3637,162800.0
2008-01-31 14:30:00,28.97,29.08,28.95,29.05,178700.0,17.3637,17.4297,17.3517,17.4117,178700.0
2008-01-31 14:40:00,29.05,29.37,29.03,29.34,316600.0,17.4117,17.6035,17.3997,17.5855,316600.0
2008-01-31 14:50:00,29.34,29.37,29.21,29.36,316400.0,17.5855,17.6035,17.5076,17.5975,316400.0
2008-01-31 15:00:00,29.37,29.37,29.18,29.3,288200.0,17.6035,17.6035,17.4896,17.5615,288200.0
2008-01-31 15:10:00,29.29,29.37,29.24,29.26,253700.0,17.5555,17.6035,17.5256,17.5375,253700.0
2008-01-31 15:20:00,29.26,29.31,29.19,29.19,266700.0,17.5375,17.5675,17.4956,17.4956,266700.0
2008-01-31 15:30:00,29.21,29.21,29.16,29.21,291300.0,17.5076,17.5076,17.4776,17.5076,291300.0
2008-01-31 15:40:00,29.21,29.29,29.2,29.24,439900.0,17.5076,17.5555,17.5016,17.5256,439900.0
2008-01-31 15:50:00,29.24,29.26,28.95,28.98,700100.0,17.5256,17.5375,17.3517,17.3697,700100.0
2008-02-01 09:30:00,29.11,29.33,28.95,29.25,179400.0,17.4476,17.5795,17.3517,17.5315,179400.0
2008-02-01 09:40:00,29.24,29.71,29.24,29.55,264200.0,17.5256,17.8073,17.5256,17.7114,264200.0
2008-02-01 09:50:00,29.55,29.78,29.48,29.69,157100.0,17.7114,17.8492,17.6694,17.7953,157100.0
2008-02-01 10:00:00,29.69,30.0,29.68,29.88,189000.0,17.7953,17.9811,17.7893,17.9091,189000.0
2008-02-01 10:10:00,29.87,30.15,29.81,30.15,286500.0,17.9032,18.071,17.8672,18.071,286500.0
2008-02-01 10:20:00,30.13,30.26,29.88,29.9,234700.0,18.059,18.1369,17.9091,17.9211,234700.0
2008-02-01 10:30:00,29.89,29.9,29.72,29.73,127100.0,17.9151,17.9211,17.8132,17.8192,127100.0
2008-02-01 10:40:00,29.73,29.87,29.71,29.8,105200.0,17.8192,17.9032,17.8073,17.8612,105200.0
2008-02-01 10:50:00,29.8,29.9,29.8,29.85,120200.0,17.8612,17.9211,17.8612,17.8912,120200.0
2008-02-01 11:00:00,29.84,29.86,29.77,29.81,137700.0,17.8852,17.8972,17.8432,17.8672,137700.0
2008-02-01 11:10:00,29.82,29.96,29.8,29.89,101000.0,17.8732,17.9571,17.8612,17.9151,101000.0
2008-02-01 11:20:00,29.89,30.0,29.89,29.89,100400.0,17.9151,17.9811,17.9151,17.9151,100400.0
2008-02-01 11:30:00,29.89,29.98,29.88,29.97,87200.0,17.9151,17.9691,17.9091,17.9631,87200.0
2008-02-01 11:40:00,29.96,30.0,29.91,29.94,69200.0,17.9571,17.9811,17.9271,17.9451,69200.0
2008-02-01 11:50:00,29.95,29.97,29.89,29.92,124200.0,17.9511,17.9631,17.9151,17.9331,124200.0
2008-02-01 12:00:00,29.92,29.93,29.85,29.85,68700.0,17.9331,17.9391,17.8912,17.8912,68700.0
2008-02-01 12:10:00,29.85,29.89,29.78,29.78,103300.0,17.8912,17.9151,17.8492,17.8492,103300.0
2008-02-01 12:20:00,29.78,29.85,29.75,29.78,164900.0,17.8492,17.8912,17.8312,17.8492,164900.0
2008-02-01 12:30:00,29.79,29.79,29.7,29.74,87500.0,17.8552,17.8552,17.8013,17.8252,87500.0
2008-02-01 12:40:00,29.75,29.8,29.65,29.67,99900.0,17.8312,17.8612,17.7713,17.7833,99900.0
2008-02-01 12:50:00,29.67,29.7,29.64,29.64,75800.0,17.7833,17.8013,17.7653,17.7653,75800.0
2008-02-01 13:00:00,29.64,29.8,29.63,29.79,101700.0,17.7653,17.8612,17.7593,17.8552,101700.0
2008-02-01 13:10:00,29.79,29.85,29.76,29.77,135500.0,17.8552,17.8912,17.8372,17.8432,135500.0
2008-02-01 13:20:00,29.79,29.98,29.77,29.91,139500.0,17.8552,17.9691,17.8432,17.9271,139500.0
2008-02-01 13:30:00,29.9,29.9,29.78,29.8,87900.0,17.9211,17.9211,17.8492,17.8612,87900.0
2008-02-01 13:40:00,29.79,29.8,29.71,29.73,68000.0,17.8552,17.8612,17.8073,17.8192,68000.0
2008-02-01 13:50:00,29.72,29.77,29.68,29.68,74700.0,17.8132,17.8432,17.7893,17.7893,74700.0
2008-02-01 14:00:00,29.68,29.71,29.64,29.66,83800.0,17.7893,17.8073,17.7653,17.7773,83800.0
2008-02-01 14:10:00,29.66,29.69,29.62,29.66,82200.0,17.7773,17.7953,17.7533,17.7773,82200.0
2008-02-01 14:20:00,29.66,29.72,29.64,29.69,96600.0,17.7773,17.8132,17.7653,17.7953,96600.0
2008-02-01 14:30:00,29.69,29.72,29.65,29.67,96200.0,17.7953,17.8132,17.7713,17.7833,96200.0
2008-02-01 14:40:00,29.67,29.73,29.67,29.71,112200.0,17.7833,17.8192,17.7833,17.8073,112200.0
2008-02-01 14:50:00,29.71,29.78,29.7,29.78,75300.0,17.8073,17.8492,17.8013,17.8492,75300.0
2008-02-01 15:00:00,29.77,29.82,29.75,29.77,127600.0,17.8432,17.8732,17.8312,17.8432,127600.0
2008-02-01 15:10:00,29.78,29.83,29.73,29.82,149200.0,17.8492,17.8792,17.8192,17.8732,149200.0
2008-02-01 15:20:00,29.82,29.88,29.73,29.82,160400.0,17.8732,17.9091,17.8192,17.8732,160400.0
2008-02-01 15:30:00,29.83,29.89,29.79,29.79,153800.0,17.8792,17.9151,17.8552,17.8552,153800.0
2008-02-01 15:40:00,29.8,29.83,29.77,29.82,157200.0,17.8612,17.8792,17.8432,17.8732,157200.0
2008-02-01 15:50:00,29.82,29.85,29.75,29.82,200500.0,17.8732,17.8912,17.8312,17.8732,200500.0
2008-02-04 09:30:00,29.84,29.9,29.45,29.54,100500.0,17.8852,17.9211,17.6514,17.7054,100500.0
2008-02-04 09:40:00,29.53,29.65,29.43,29.49,42700.0,17.6994,17.7713,17.6394,17.6754,42700.0
2008-02-04 09:50:00,29.47,29.62,29.44,29.53,44600.0,17.6634,17.7533,17.6454,17.6994,44600.0
2008-02-04 10:00:00,29.53,29.63,29.44,29.48,204100.0,17.6994,17.7593,17.6454,17.6694,204100.0
2008-02-04 10:10:00,29.45,29.53,29.44,29.5,46200.0,17.6514,17.6994,17.6454,17.6814,46200.0
2008-02-04 10:20:00,29.5,29.51,29.46,29.51,47000.0,17.6814,17.6874,17.6574,17.6874,47000.0
2008-02-04 10:30:00,29.5,29.6,29.49,29.56,62000.0,17.6814,17.7413,17.6754,17.7174,62000.0
2008-02-04 10:40:00,29.55,29.55,29.48,29.5,38900.0,17.7114,17.7114,17.6694,17.6814,38900.0
2008-02-04 10:50:00,29.5,29.51,29.44,29.44,63600.0,17.6814,17.6874,17.6454,17.6454,63600.0
2008-02-04 11:00:00,29.44,29.54,29.39,29.54,73900.0,17.6454,17.7054,17.6155,17.7054,73900.0
2008-02-04 11:10:00,29.53,29.57,29.52,29.55,42600.0,17.6994,17.7233,17.6934,17.7114,42600.0
2008-02-04 11:20:00,29.54,29.58,29.51,29.58,65700.0,17.7054,17.7293,17.6874,17.7293,65700.0
2008-02-04 11:30:00,29.57,29.66,29.57,29.61,55800.0,17.7233,17.7773,17.7233,17.7473,55800.0
2008-02-04 11:40:00,29.61,29.62,29.54,29.58,57700.0,17.7473,17.7533,17.7054,17.7293,57700.0
2008-02-04 11:50:00,29.58,29.58,29.53,29.56,64600.0,17.7293,17.7293,17.6994,17.7174,64600.0
2008-02-04 12:00:00,29.56,29.56,29.46,29.47,57400.0,17.7174,17.7174,17.6574,17.6634,57400.0
2008-02-04 12:10:00,29.46,29.47,29.41,29.43,60900.0,17.6574,17.6634,17.6274,17.6394,60900.0
2008-02-04 12:20:00,29.44,29.45,29.39,29.42,78000.0,17.6454,17.6514,17.6155,17.6334,78000.0
2008-02-04 12:30:00,29.42,29.47,29.41,29.47,58800.0,17.6334,17.6634,17.6274,17.6634,58800.0
2008-02-04 12:40:00,29.47,29.53,29.46,29.51,67000.0,17.6634,17.6994,17.6574,17.6874,67000.0
2008-02-04 12:50:00,29.52,29.52,29.48,29.49,44000.0,17.6934,17.6934,17.6694,17.6754,44000.0
2008-02-04 13:00:00,29.5,29.54,29.49,29.5,134800.0,17.6814,17.7054,17.6754,17.6814,134800.0
2008-02-04 13:10:00,29.5,29.56,29.5,29.54,99400.0,17.6814,17.7174,17.6814,17.7054,99400.0
2008-02-04 13:20:00,29.53,29.54,29.44,29.44,120500.0,17.6994,17.7054,17.6454,17.6454,120500.0
2008-02-04 13:30:00,29.44,29.51,29.41,29.5,131300.0,17.6454,17.6874,17.6274,17.6814,131300.0
2008-02-04 13:40:00,29.5,29.53,29.48,29.5,68100.0,17.6814,17.6994,17.6694,17.6814,68100.0
2008-02-04 13:50:00,29.5,29.51,29.47,29.51,47400.0,17.6814,17.6874,17.6634,17.6874,47400.0
2008-02-04 14:00:00,29.51,29.51,29.45,29.45,89500.0,17.6874,17.6874,17.6514,17.6514,89500.0
2008-02-04 14:10:00,29.46,29.56,29.45,29.56,85800.0,17.6574,17.7174,17.6514,17.7174,85800.0
2008-02-04 14:20:00,29.55,29.63,29.55,29.61,131500.0,17.7114,17.7593,17.7114,17.7473,131500.0
2008-02-04 14:30:00,29.61,29.61,29.51,29.56,139700.0,17.7473,17.7473,17.6874,17.7174,139700.0
2008-02-04 14:40:00,29.56,29.62,29.55,29.6,87400.0,17.7174,17.7533,17.7114,17.7413,87400.0
2008-02-04 14:50:00,29.61,29.61,29.57,29.59,85400.0,17.7473,17.7473,17.7233,17.7353,85400.0
2008-02-04 15:00:00,29.6,29.66,29.59,29.65,111500.0,17.7413,17.7773,17.7353,17.7713,111500.0
2008-02-04 15:10:00,29.65,29.7,29.64,29.66,113400.0,17.7713,17.8013,17.7653,17.7773,113400.0
2008-02-04 15:20:00,29.67,29.71,29.61,29.71,239500.0,17.7833,17.8073,17.7473,17.8073,239500.0
2008-02-04 15:30:00,29.71,29.71,29.6,29.71,211400.0,17.8073,17.8073,17.7413,17.8073,211400.0
2008-02-04 15:40:00,29.72,29.77,29.71,29.73,241800.0,17.8132,17.8432,17.8073,17.8192,241800.0
2008-02-04 15:50:00,29.74,29.77,29.6,29.67,397000.0,17.8252,17.8432,17.7413,17.7833,397000.0
2008-02-05 09:30:00,29.4,29.49,29.07,29.27,118200.0,17.6215,17.6754,17.4237,17.5435,118200.0
2008-02-05 09:40:00,29.28,29.31,29.1,29.16,81800.0,17.5495,17.5675,17.4416,17.4776,81800.0
2008-02-05 09:50:00,29.17,29.41,29.15,29.34,103800.0,17.4836,17.6274,17.4716,17.5855,103800.0
2008-02-05 10:00:00,29.34,29.36,29.13,29.25,102400.0,17.5855,17.5975,17.4596,17.5315,102400.0
2008-02-05 10:10:00,29.25,29.31,29.18,29.27,89300.0,17.5315,17.5675,17.4896,17.5435,89300.0
2008-02-05 10:20:00,29.27,29.36,29.22,29.32,109000.0,17.5435,17.5975,17.5136,17.5735,109000.0
2008-02-05 10:30:00,29.32,29.33,29.23,29.29,124900.0,17.5735,17.5795,17.5196,17.5555,124900.0
2008-02-05 10:40:00,29.3,29.31,29.15,29.15,85700.0,17.5615,17.5675,17.4716,17.4716,85700.0
2008-02-05 10:50:00,29.15,29.22,29.1,29.18,80000.0,17.4716,17.5136,17.4416,17.4896,80000.0
2008-02-05 11:00:00,29.19,29.2,29.13,29.17,117100.0,17.4956,17.5016,17.4596,17.4836,117100.0
2008-02-05 11:10:00,29.17,29.19,29.14,29.16,83600.0,17.4836,17.4956,17.4656,17.4776,83600.0
2008-02-05 11:20:00,29.17,29.25,29.16,29.22,74700.0,17.4836,17.5315,17.4776,17.5136,74700.0
2008-02-05 11:30:00,29.22,29.34,29.2,29.32,65100.0,17.5136,17.5855,17.5016,17.5735,65100.0
2008-02-05 11:40:00,29.32,29.43,29.3,29.43,66900.0,17.5735,17.6394,17.5615,17.6394,66900.0
2008-02-05 11:50:00,29.42,29.42,29.34,29.35,57700.0,17.6334,17.6334,17.5855,17.5915,57700.0
2008-02-05 12:00:00,29.36,29.41,29.34,29.41,94500.0,17.5975,17.6274,17.5855,17.6274,94500.0
2008-02-05 12:10:00,29.41,29.43,29.39,29.43,85100.0,17.6274,17.6394,17.6155,17.6394,85100.0
2008-02-05 12:20:00,29.43,29.43,29.34,29.35,111800.0,17.6394,17.6394,17.5855,17.5915,111800.0
2008-02-05 12:30:00,29.35,29.38,29.31,29.34,90600.0,17.5915,17.6095,17.5675,17.5855,90600.0
2008-02-05 12:40:00,29.33,29.4,29.31,29.4,65000.0,17.5795,17.6215,17.5675,17.6215,65000.0
2008-02-05 12:50:00,29.39,29.45,29.38,29.41,57900.0,17.6155,17.6514,17.6095,17.6274,57900.0
2008-02-05 13:00:00,29.4,29.44,29.38,29.38,86900.0,17.6215,17.6454,17.6095,17.6095,86900.0
2008-02-05 13:10:00,29.39,29.4,29.35,29.37,115000.0,17.6155,17.6215,17.5915,17.6035,115000.0
2008-02-05 13:20:00,29.37,29.48,29.36,29.39,78200.0,17.6035,17.6694,17.5975,17.6155,78200.0
2008-02-05 13:30:00,29.39,29.4,29.3,29.37,88700.0,17.6155,17.6215,17.5615,17.6035,88700.0
2008-02-05 13:40:00,29.37,29.43,29.36,29.39,98900.0,17.6035,17.6394,17.5975,17.6155,98900.0
2008-02-05 13:50:00,29.39,29.43,29.38,29.4,59300.0,17.6155,17.6394,17.6095,17.6215,59300.0
2008-02-05 14:00:00,29.39,29.41,29.34,29.4,105700.0,17.6155,17.6274,17.5855,17.6215,105700.0
2008-02-05 14:10:00,29.4,29.41,29.39,29.4,68400.0,17.6215,17.6274,17.6155,17.6215,68400.0
2008-02-05 14:20:00,29.41,29.48,29.38,29.47,243200.0,17.6274,17.6694,17.6095,17.6634,243200.0
2008-02-05 14:30:00,29.48,29.63,29.46,29.62,158800.0,17.6694,17.7593,17.6574,17.7533,158800.0
2008-02-05 14:40:00,29.62,29.67,29.59,29.6,157900.0,17.7533,17.7833,17.7353,17.7413,157900.0
2008-02-05 14:50:00,29.59,29.6,29.55,29.56,167100.0,17.7353,17.7413,17.7114,17.7174,167100.0
2008-02-05 15:00:00,29.57,29.58,29.52,29.56,200600.0,17.7233,17.7293,17.6934,17.7174,200600.0
2008-02-05 15:10:00,29.55,29.57,29.54,29.56,102200.0,17.7114,17.7233,17.7054,17.7174,102200.0
2008-02-05 15:20:00,29.56,29.57,29.53,29.55,272700.0,17.7174,17.7233,17.6994,17.7114,272700.0
2008-02-05 15:30:00,29.55,29.56,29.52,29.55,294400.0,17.7114,17.7174,17.6934,17.7114,294400.0
2008-02-05 15:40:00,29.55,29.55,29.38,29.39,339100.0,17.7114,17.7114,17.6095,17.6155,339100.0
2008-02-05 15:50:00,29.4,29.45,29.36,29.39,352300.0,17.6215,17.6514,17.5975,17.6155,352300.0
2008-02-06 09:30:00,29.59,29.67,29.48,29.49,86300.0,17.7353,17.7833,17.6694,17.6754,86300.0
2008-02-06 09:40:00,29.5,29.53,29.39,29.39,72200.0,17.6814,17.6994,17.6155,17.6155,72200.0
2008-02-06 09:50:00,29.39,29.47,29.33,29.44,102300.0,17.6155,17.6634,17.5795,17.6454,102300.0
2008-02-06 10:00:00,29.45,29.56,29.4,29.53,131000.0,17.6514,17.7174,17.6215,17.6994,131000.0
2008-02-06 10:10:00,29.54,29.62,29.53,29.6,96500.0,17.7054,17.7533,17.6994,17.7413,96500.0
2008-02-06 10:20:00,29.61,29.71,29.61,29.65,110000.0,17.7473,17.8073,17.7473,17.7713,110000.0
2008-02-06 10:30:00,29.65,29.86,29.65,29.85,162300.0,17.7713,17.8972,17.7713,17.8912,162300.0
2008-02-06 10:40:00,29.85,29.9,29.84,29.87,117800.0,17.8912,17.9211,17.8852,17.9032,117800.0
2008-02-06 10:50:00,29.87,29.87,29.71,29.73,138200.0,17.9032,17.9032,17.8073,17.8192,138200.0
2008-02-06 11:00:00,29.73,29.94,29.72,29.79,176800.0,17.8192,17.9451,17.8132,17.8552,176800.0
2008-02-06 11:10:00,29.78,29.79,29.72,29.74,126900.0,17.8492,17.8552,17.8132,17.8252,126900.0
2008-02-06 11:20:00,29.73,29.79,29.73,29.79,73700.0,17.8192,17.8552,17.8192,17.8552,73700.0
2008-02-06 11:30:00,29.79,29.82,29.78,29.8,78200.0,17.8552,17.8732,17.8492,17.8612,78200.0
2008-02-06 11:40:00,29.81,29.81,29.7,29.73,76500.0,17.8672,17.8672,17.8013,17.8192,76500.0
2008-02-06 11:50:00,29.73,29.75,29.69,29.74,58100.0,17.8192,17.8312,17.7953,17.8252,58100.0
2008-02-06 12:00:00,29.73,29.76,29.71,29.76,95300.0,17.8192,17.8372,17.8073,17.8372,95300.0
2008-02-06 12:10:00,29.76,29.8,29.73,29.8,103300.0,17.8372,17.8612,17.8192,17.8612,103300.0
2008-02-06 12:20:00,29.8,29.81,29.77,29.78,61500.0,17.8612,17.8672,17.8432,17.8492,61500.0
2008-02-06 12:30:00,29.78,29.78,29.71,29.75,168000.0,17.8492,17.8492,17.8073,17.8312,168000.0
2008-02-06 12:40:00,29.75,29.75,29.71,29.72,45800.0,17.8312,17.8312,17.8073,17.8132,45800.0
2008-02-06 12:50:00,29.72,29.72,29.6,29.61,56200.0,17.8132,17.8132,17.7413,17.7473,56200.0
2008-02-06 13:00:00,29.6,29.64,29.58,29.64,76000.0,17.7413,17.7653,17.7293,17.7653,76000.0
2008-02-06 13:10:00,29.64,29.64,29.57,29.57,62000.0,17.7653,17.7653,17.7233,17.7233,62000.0
2008-02-06 13:20:00,29.57,29.62,29.57,29.61,53000.0,17.7233,17.7533,17.7233,17.7473,53000.0
2008-02-06 13:30:00,29.6,29.61,29.5,29.51,56900.0,17.7413,17.7473,17.6814,17.6874,56900.0
2008-02-06 13:40:00,29.5,29.51,29.39,29.4,96400.0,17.6814,17.6874,17.6155,17.6215,96400.0
2008-02-06 13:50:00,29.39,29.4,29.36,29.37,87600.0,17.6155,17.6215,17.5975,17.6035,87600.0
2008-02-06 14:00:00,29.38,29.41,29.36,29.39,70000.0,17.6095,17.6274,17.5975,17.6155,70000.0
2008-02-06 14:10:00,29.39,29.39,29.25,29.32,134900.0,17.6155,17.6155,17.5315,17.5735,134900.0
2008-02-06 14:20:00,29.31,29.37,29.31,29.36,83100.0,17.5675,17.6035,17.5675,17.5975,83100.0
2008-02-06 14:30:00,29.36,29.44,29.33,29.42,89500.0,17.5975,17.6454,17.5795,17.6334,89500.0
2008-02-06 14:40:00,29.42,29.47,29.37,29.39,99500.0,17.6334,17.6634,17.6035,17.6155,99500.0
2008-02-06 14:50:00,29.4,29.42,29.35,29.39,100400.0,17.6215,17.6334,17.5915,17.6155,100400.0
2008-02-06 15:00:00,29.39,29.43,29.39,29.41,85600.0,17.6155,17.6394,17.6155,17.6274,85600.0
2008-02-06 15:10:00,29.4,29.46,29.33,29.43,128400.0,17.6215,17.6574,17.5795,17.6394,128400.0
2008-02-06 15:20:00,29.43,29.43,29.28,29.29,176000.0,17.6394,17.6394,17.5495,17.5555,176000.0
2008-02-06 15:30:00,29.3,29.37,29.29,29.34,113500.0,17.5615,17.6035,17.5555,17.5855,113500.0
2008-02-06 15:40:00,29.35,29.36,29.28,29.33,105400.0,17.5915,17.5975,17.5495,17.5795,105400.0
2008-02-06 15:50:00,29.32,29.32,29.25,29.3,127500.0,17.5735,17.5735,17.5315,17.5615,127500.0
2008-02-07 09:30:00,29.2,29.58,29.09,29.48,143500.0,17.5016,17.7293,17.4356,17.6694,143500.0
2008-02-07 09:40:00,29.45,29.48,29.3,29.37,70600.0,17.6514,17.6694,17.5615,17.6035,70600.0
2008-02-07 09:50:00,29.36,29.48,29.35,29.46,98400.0,17.5975,17.6694,17.5915,17.6574,98400.0
2008-02-07 10:00:00,29.46,29.63,29.44,29.52,130600.0,17.6574,17.7593,17.6454,17.6934,130600.0
2008-02-07 10:10:00,29.52,29.6,29.42,29.59,155600.0,17.6934,17.7413,17.6334,17.7353,155600.0
2008-02-07 10:20:00,29.59,29.62,29.49,29.52,73400.0,17.7353,17.7533,17.6754,17.6934,73400.0
2008-02-07 10:30:00,29.52,29.61,29.51,29.56,94700.0,17.6934,17.7473,17.6874,17.7174,94700.0
2008-02-07 10:40:00,29.55,29.55,29.31,29.32,73300.0,17.7114,17.7114,17.5675,17.5735,73300.0
2008-02-07 10:50:00,29.32,29.4,29.3,29.33,79800.0,17.5735,17.6215,17.5615,17.5795,79800.0
2008-02-07 11:00:00,29.34,29.37,29.26,29.26,85500.0,17.5855,17.6035,17.5375,17.5375,85500.0
2008-02-07 11:10:00,29.27,29.27,29.2,29.2,63800.0,17.5435,17.5435,17.5016,17.5016,63800.0
2008-02-07 11:20:00,29.2,29.33,29.2,29.27,45900.0,17.5016,17.5795,17.5016,17.5435,45900.0
2008-02-07 11:30:00,29.28,29.32,29.18,29.24,59100.0,17.5495,17.5735,17.4896,17.5256,59100.0
2008-02-07 11:40:00,29.25,29.31,29.25,29.3,52000.0,17.5315,17.5675,17.5315,17.5615,52000.0
2008-02-07 11:50:00,29.3,29.35,29.25,29.27,74200.0,17.5615,17.5915,17.5315,17.5435,74200.0
2008-02-07 12:00:00,29.28,29.28,29.21,29.28,62400.0,17.5495,17.5495,17.5076,17.5495,62400.0
2008-02-07 12:10:00,29.28,29.37,29.27,29.36,92900.0,17.5495,17.6035,17.5435,17.5975,92900.0
2008-02-07 12:20:00,29.35,29.37,29.32,29.34,53700.0,17.5915,17.6035,17.5735,17.5855,53700.0
2008-02-07 12:30:00,29.34,29.46,29.34,29.42,84100.0,17.5855,17.6574,17.5855,17.6334,84100.0
2008-02-07 12:40:00,29.42,29.43,29.33,29.41,78600.0,17.6334,17.6394,17.5795,17.6274,78600.0
2008-02-07 12:50:00,29.41,29.44,29.35,29.37,72300.0,17.6274,17.6454,17.5915,17.6035,72300.0
2008-02-07 13:00:00,29.37,29.39,29.32,29.33,56700.0,17.6035,17.6155,17.5735,17.5795,56700.0
2008-02-07 13:10:00,29.33,29.33,29.26,29.27,224600.0,17.5795,17.5795,17.5375,17.5435,224600.0
2008-02-07 13:20:00,29.27,29.46,29.26,29.37,84000.0,17.5435,17.6574,17.5375,17.6035,84000.0
2008-02-07 13:30:00,29.36,29.45,29.35,29.41,79200.0,17.5975,17.6514,17.5915,17.6274,79200.0
2008-02-07 13:40:00,29.4,29.49,29.4,29.47,70500.0,17.6215,17.6754,17.6215,17.6634,70500.0
2008-02-07 13:50:00,29.47,29.55,29.46,29.55,66000.0,17.6634,17.7114,17.6574,17.7114,66000.0
2008-02-07 14:00:00,29.54,29.59,29.5,29.51,61100.0,17.7054,17.7353,17.6814,17.6874,61100.0
2008-02-07 14:10:00,29.5,29.53,29.4,29.45,67500.0,17.6814,17.6994,17.6215,17.6514,67500.0
2008-02-07 14:20:00,29.44,29.46,29.4,29.46,68900.0,17.6454,17.6574,17.6215,17.6574,68900.0
2008-02-07 14:30:00,29.46,29.46,29.33,29.36,78600.0,17.6574,17.6574,17.5795,17.5975,78600.0
2008-02-07 14:40:00,29.36,29.45,29.3,29.45,75800.0,17.5975,17.6514,17.5615,17.6514,75800.0
2008-02-07 14:50:00,29.44,29.54,29.42,29.42,69100.0,17.6454,17.7054,17.6334,17.6334,69100.0
2008-02-07 15:00:00,29.42,29.46,29.3,29.3,97300.0,17.6334,17.6574,17.5615,17.5615,97300.0
2008-02-07 15:10:00,29.3,29.46,29.29,29.45,66300.0,17.5615,17.6574,17.5555,17.6514,66300.0
2008-02-07 15:20:00,29.45,29.54,29.41,29.46,75600.0,17.6514,17.7054,17.6274,17.6574,75600.0
2008-02-07 15:30:00,29.47,29.6,29.46,29.56,90700.0,17.6634,17.7413,17.6574,17.7174,90700.0
2008-02-07 15:40:00,29.56,29.62,29.53,29.6,234600.0,17.7174,17.7533,17.6994,17.7413,234600.0
2008-02-07 15:50:00,29.59,29.64,29.53,29.63,207500.0,17.7353,17.7653,17.6994,17.7593,207500.0
2008-02-08 09:30:00,29.52,29.91,29.26,29.46,102900.0,17.6934,17.9271,17.5375,17.6574,102900.0
2008-02-08 09:40:00,29.44,29.44,29.27,29.36,66500.0,17.6454,17.6454,17.5435,17.5975,66500.0
2008-02-08 09:50:00,29.35,29.52,29.35,29.5,79000.0,17.5915,17.6934,17.5915,17.6814,79000.0
2008-02-08 10:00:00,29.48,29.5,29.36,29.36,70900.0,17.6694,17.6814,17.5975,17.5975,70900.0
2008-02-08 10:10:00,29.37,29.47,29.31,29.32,74500.0,17.6035,17.6634,17.5675,17.5735,74500.0
2008-02-08 10:20:00,29.32,29.4,29.25,29.34,77000.0,17.5735,17.6215,17.5315,17.5855,77000.0
2008-02-08 10:30:00,29.34,29.35,29.25,29.26,64400.0,17.5855,17.5915,17.5315,17.5375,64400.0
2008-02-08 10:40:00,29.26,29.33,29.26,29.28,36400.0,17.5375,17.5795,17.5375,17.5495,36400.0
2008-02-08 10:50:00,29.28,29.41,29.26,29.27,74200.0,17.5495,17.6274,17.5375,17.5435,74200.0
2008-02-08 11:00:00,29.26,29.42,29.25,29.41,66600.0,17.5375,17.6334,17.5315,17.6274,66600.0
2008-02-08 11:10:00,29.41,29.47,29.28,29.3,101200.0,17.6274,17.6634,17.5495,17.5615,101200.0
2008-02-08 11:20:00,29.29,29.34,29.28,29.3,57600.0,17.5555,17.5855,17.5495,17.5615,57600.0
2008-02-08 11:30:00,29.3,29.34,29.29,29.31,37500.0,17.5615,17.5855,17.5555,17.5675,37500.0
2008-02-08 11:40:00,29.31,29.34,29.28,29.3,46600.0,17.5675,17.5855,17.5495,17.5615,46600.0
2008-02-08 11:50:00,29.3,29.31,29.2,29.2,57100.0,17.5615,17.5675,17.5016,17.5016,57100.0
2008-02-08 12:00:00,29.19,29.27,29.18,29.26,73300.0,17.4956,17.5435,17.4896,17.5375,73300.0
2008-02-08 12:10:00,29.26,29.28,29.22,29.22,50600.0,17.5375,17.5495,17.5136,17.5136,50600.0
2008-02-08 12:20:00,29.23,29.32,29.17,29.32,94500.0,17.5196,17.5735,17.4836,17.5735,94500.0
2008-02-08 12:30:00,29.32,29.35,29.23,29.26,44800.0,17.5735,17.5915,17.5196,17.5375,44800.0
2008-02-08 12:40:00,29.26,29.27,29.21,29.23,66100.0,17.5375,17.5435,17.5076,17.5196,66100.0
2008-02-08 12:50:00,29.22,29.27,29.21,29.24,57400.0,17.5136,17.5435,17.5076,17.5256,57400.0
2008-02-08 13:00:00,29.24,29.25,29.22,29.23,60400.0,17.5256,17.5315,17.5136,17.5196,60400.0
2008-02-08 13:10:00,29.23,29.24,29.1,29.12,78900.0,17.5196,17.5256,17.4416,17.4536,78900.0
2008-02-08 13:20:00,29.11,29.17,29.11,29.16,88700.0,17.4476,17.4836,17.4476,17.4776,88700.0
2008-02-08 13:30:00,29.16,29.17,29.08,29.1,76800.0,17.4776,17.4836,17.4297,17.4416,76800.0
2008-02-08 13:40:00,29.1,29.14,29.02,29.1,106000.0,17.4416,17.4656,17.3937,17.4416,106000.0
2008-02-08 13:50:00,29.1,29.18,29.09,29.09,53300.0,17.4416,17.4896,17.4356,17.4356,53300.0
2008-02-08 14:00:00,29.1,29.12,29.08,29.1,55900.0,17.4416,17.4536,17.4297,17.4416,55900.0
2008-02-08 14:10:00,29.09,29.2,29.05,29.2,85900.0,17.4356,17.5016,17.4117,17.5016,85900.0
2008-02-08 14:20:00,29.22,29.29,29.2,29.26,120500.0,17.5136,17.5555,17.5016,17.5375,120500.0
2008-02-08 14:30:00,29.25,29.27,29.22,29.25,85000.0,17.5315,17.5435,17.5136,17.5315,85000.0
2008-02-08 14:40:00,29.26,29.26,29.18,29.19,72200.0,17.5375,17.5375,17.4896,17.4956,72200.0
2008-02-08 14:50:00,29.18,29.19,29.12,29.12,58500.0,17.4896,17.4956,17.4536,17.4536,58500.0
2008-02-08 15:00:00,29.13,29.13,29.09,29.11,71000.0,17.4596,17.4596,17.4356,17.4476,71000.0
2008-02-08 15:10:00,29.12,29.19,29.12,29.18,119300.0,17.4536,17.4956,17.4536,17.4896,119300.0
2008-02-08 15:20:00,29.17,29.19,29.13,29.18,106300.0,17.4836,17.4956,17.4596,17.4896,106300.0
2008-02-08 15:30:00,29.19,29.26,29.17,29.25,129400.0,17.4956,17.5375,17.4836,17.5315,129400.0
2008-02-08 15:40:00,29.25,29.3,29.24,29.28,157000.0,17.5315,17.5615,17.5256,17.5495,157000.0
2008-02-08 15:50:00,29.28,29.28,29.21,29.28,259500.0,17.5495,17.5495,17.5076,17.5495,259500.0
2008-02-11 09:30:00,29.18,29.43,29.09,29.28,69400.0,17.4896,17.6394,17.4356,17.5495,69400.0
2008-02-11 09:40:00,29.27,29.43,29.21,29.39,56300.0,17.5435,17.6394,17.5076,17.6155,56300.0
2008-02-11 09:50:00,29.37,29.39,29.16,29.25,65300.0,17.6035,17.6155,17.4776,17.5315,65300.0
2008-02-11 10:00:00,29.24,29.28,29.07,29.11,153600.0,17.5256,17.5495,17.4237,17.4476,153600.0
2008-02-11 10:10:00,29.11,29.21,29.06,29.14,69600.0,17.4476,17.5076,17.4177,17.4656,69600.0
2008-02-11 10:20:00,29.14,29.18,29.08,29.16,99600.0,17.4656,17.4896,17.4297,17.4776,99600.0
2008-02-11 10:30:00,29.15,29.17,29.03,29.05,58600.0,17.4716,17.4836,17.3997,17.4117,58600.0
2008-02-11 10:40:00,29.04,29.08,29.01,29.03,56600.0,17.4057,17.4297,17.3877,17.3997,56600.0
2008-02-11 10:50:00,29.04,29.15,29.0,29.1,83100.0,17.4057,17.4716,17.3817,17.4416,83100.0
2008-02-11 11:00:00,29.1,29.15,29.05,29.12,55800.0,17.4416,17.4716,17.4117,17.4536,55800.0
2008-02-11 11:10:00,29.11,29.17,29.11,29.15,64100.0,17.4476,17.4836,17.4476,17.4716,64100.0
2008-02-11 11:20:00,29.15,29.16,29.01,29.02,52500.0,17.4716,17.4776,17.3877,17.3937,52500.0
2008-02-11 11:30:00,29.01,29.05,29.0,29.03,34700.0,17.3877,17.4117,17.3817,17.3997,34700.0
2008-02-11 11:40:00,29.03,29.12,29.03,29.05,45900.0,17.3997,17.4536,17.3997,17.4117,45900.0
2008-02-11 11:50:00,29.05,29.07,29.02,29.02,50700.0,17.4117,17.4237,17.3937,17.3937,50700.0
2008-02-11 12:00:00,29.03,29.16,29.03,29.12,82100.0,17.3997,17.4776,17.3997,17.4536,82100.0
2008-02-11 12:10:00,29.11,29.15,29.08,29.09,62000.0,17.4476,17.4716,17.4297,17.4356,62000.0
2008-02-11 12:20:00,29.08,29.08,29.04,29.05,34200.0,17.4297,17.4297,17.4057,17.4117,34200.0
2008-02-11 12:30:00,29.06,29.2,29.05,29.2,89800.0,17.4177,17.5016,17.4117,17.5016,89800.0
2008-02-11 12:40:00,29.19,29.34,29.19,29.33,90500.0,17.4956,17.5855,17.4956,17.5795,90500.0
2008-02-11 12:50:00,29.32,29.36,29.26,29.26,90300.0,17.5735,17.5975,17.5375,17.5375,90300.0
2008-02-11 13:00:00,29.25,29.31,29.24,29.26,67700.0,17.5315,17.5675,17.5256,17.5375,67700.0
2008-02-11 13:10:00,29.25,29.31,29.22,29.25,53500.0,17.5315,17.5675,17.5136,17.5315,53500.0
2008-02-11 13:20:00,29.24,29.3,29.23,29.3,50400.0,17.5256,17.5615,17.5196,17.5615,50400.0
2008-02-11 13:30:00,29.31,29.38,29.3,29.37,60600.0,17.5675,17.6095,17.5615,17.6035,60600.0
2008-02-11 13:40:00,29.37,29.39,29.29,29.3,52100.0,17.6035,17.6155,17.5555,17.5615,52100.0
2008-02-11 13:50:00,29.3,29.39,29.29,29.38,45000.0,17.5615,17.6155,17.5555,17.6095,45000.0
2008-02-11 14:00:00,29.38,29.43,29.36,29.43,91800.0,17.6095,17.6394,17.5975,17.6394,91800.0
2008-02-11 14:10:00,29.42,29.48,29.41,29.43,115700.0,17.6334,17.6694,17.6274,17.6394,115700.0
2008-02-11 14:20:00,29.42,29.45,29.41,29.42,59300.0,17.6334,17.6514,17.6274,17.6334,59300.0
2008-02-11 14:30:00,29.42,29.43,29.34,29.34,53900.0,17.6334,17.6394,17.5855,17.5855,53900.0
2008-02-11 14:40:00,29.34,29.35,29.28,29.3,111400.0,17.5855,17.5915,17.5495,17.5615,111400.0
2008-02-11 14:50:00,29.3,29.41,29.28,29.39,113000.0,17.5615,17.6274,17.5495,17.6155,113000.0
2008-02-11 15:00:00,29.39,29.45,29.36,29.45,127000.0,17.6155,17.6514,17.5975,17.6514,127000.0
2008-02-11 15:10:00,29.45,29.48,29.4,29.44,73400.0,17.6514,17.6694,17.6215,17.6454,73400.0
2008-02-11 15:20:00,29.44,29.55,29.44,29.47,78600.0,17.6454,17.7114,17.6454,17.6634,78600.0
2008-02-11 15:30:00,29.47,29.52,29.46,29.49,103700.0,17.6634,17.6934,17.6574,17.6754,103700.0
2008-02-11 15:40:00,29.5,29.51,29.44,29.44,118200.0,17.6814,17.6874,17.6454,17.6454,118200.0
2008-02-11 15:50:00,29.44,29.6,29.44,29.54,191300.0,17.6454,17.7413,17.6454,17.7054,191300.0
2008-02-12 09:30:00,29.69,29.81,29.54,29.73,73900.0,17.7953,17.8672,17.7054,17.8192,73900.0
2008-02-12 09:40:00,29.7,29.76,29.63,29.67,55100.0,17.8013,17.8372,17.7593,17.7833,55100.0
2008-02-12 09:50:00,29.66,29.68,29.55,29.62,75700.0,17.7773,17.7893,17.7114,17.7533,75700.0
2008-02-12 10:00:00,29.62,29.67,29.57,29.62,78500.0,17.7533,17.7833,17.7233,17.7533,78500.0
2008-02-12 10:10:00,29.6,29.77,29.6,29.72,90300.0,17.7413,17.8432,17.7413,17.8132,90300.0
2008-02-12 10:20:00,29.72,29.74,29.69,29.7,41500.0,17.8132,17.8252,17.7953,17.8013,41500.0
2008-02-12 10:30:00,29.7,29.77,29.7,29.74,36700.0,17.8013,17.8432,17.8013,17.8252,36700.0
2008-02-12 10:40:00,29.74,29.8,29.72,29.77,59800.0,17.8252,17.8612,17.8132,17.8432,59800.0
2008-02-12 10:50:00,29.77,29.78,29.72,29.72,55500.0,17.8432,17.8492,17.8132,17.8132,55500.0
2008-02-12 11:00:00,29.73,29.81,29.72,29.8,54100.0,17.8192,17.8672,17.8132,17.8612,54100.0
2008-02-12 11:10:00,29.8,29.8,29.72,29.76,64300.0,17.8612,17.8612,17.8132,17.8372,64300.0
2008-02-12 11:20:00,29.76,29.78,29.66,29.71,54700.0,17.8372,17.8492,17.7773,17.8073,54700.0
2008-02-12 11:30:00,29.71,29.76,29.7,29.76,65200.0,17.8073,17.8372,17.8013,17.8372,65200.0
2008-02-12 11:40:00,29.75,29.79,29.72,29.77,48800.0,17.8312,17.8552,17.8132,17.8432,48800.0
2008-02-12 11:50:00,29.78,29.84,29.75,29.83,100400.0,17.8492,17.8852,17.8312,17.8792,100400.0
2008-02-12 12:00:00,29.83,29.85,29.79,29.84,74800.0,17.8792,17.8912,17.8552,17.8852,74800.0
2008-02-12 12:10:00,29.85,29.86,29.77,29.77,47500.0,17.8912,17.8972,17.8432,17.8432,47500.0
2008-02-12 12:20:00,29.76,29.78,29.68,29.68,52600.0,17.8372,17.8492,17.7893,17.7893,52600.0
2008-02-12 12:30:00,29.68,29.69,29.61,29.63,42400.0,17.7893,17.7953,17.7473,17.7593,42400.0
2008-02-12 12:40:00,29.63,29.66,29.61,29.66,28600.0,17.7593,17.7773,17.7473,17.7773,28600.0
2008-02-12 12:50:00,29.65,29.67,29.62,29.63,30000.0,17.7713,17.7833,17.7533,17.7593,30000.0
2008-02-12 13:00:00,29.63,29.67,29.63,29.66,23100.0,17.7593,17.7833,17.7593,17.7773,23100.0
2008-02-12 13:10:00,29.66,29.68,29.65,29.68,29600.0,17.7773,17.7893,17.7713,17.7893,29600.0
2008-02-12 13:20:00,29.68,29.72,29.63,29.64,75200.0,17.7893,17.8132,17.7593,17.7653,75200.0
2008-02-12 13:30:00,29.64,29.64,29.57,29.58,63900.0,17.7653,17.7653,17.7233,17.7293,63900.0
2008-02-12 13:40:00,29.59,29.59,29.54,29.59,61100.0,17.7353,17.7353,17.7054,17.7353,61100.0
2008-02-12 13:50:00,29.6,29.64,29.57,29.63,52200.0,17.7413,17.7653,17.7233,17.7593,52200.0
2008-02-12 14:00:00,29.64,29.64,29.59,29.63,51500.0,17.7653,17.7653,17.7353,17.7593,51500.0
2008-02-12 14:10:00,29.64,29.68,29.63,29.65,48500.0,17.7653,17.7893,17.7593,17.7713,48500.0
2008-02-12 14:20:00,29.65,29.66,29.59,29.61,84300.0,17.7713,17.7773,17.7353,17.7473,84300.0
2008-02-12 14:30:00,29.61,29.65,29.55,29.64,71700.0,17.7473,17.7713,17.7114,17.7653,71700.0
2008-02-12 14:40:00,29.65,29.74,29.62,29.74,114100.0,17.7713,17.8252,17.7533,17.8252,114100.0
2008-02-12 14:50:00,29.73,29.74,29.69,29.7,93600.0,17.8192,17.8252,17.7953,17.8013,93600.0
2008-02-12 15:00:00,29.7,29.71,29.59,29.66,94700.0,17.8013,17.8073,17.7353,17.7773,94700.0
2008-02-12 15:10:00,29.67,29.68,29.58,29.59,88000.0,17.7833,17.7893,17.7293,17.7353,88000.0
2008-02-12 15:20:00,29.59,29.6,29.49,29.52,133600.0,17.7353,17.7413,17.6754,17.6934,133600.0
2008-02-12 15:30:00,29.52,29.53,29.41,29.42,150400.0,17.6934,17.6994,17.6274,17.6334,150400.0
2008-02-12 15:40:00,29.42,29.56,29.41,29.54,180300.0,17.6334,17.7174,17.6274,17.7054,180300.0
2008-02-12 15:50:00,29.54,29.61,29.49,29.58,303500.0,17.7054,17.7473,17.6754,17.7293,303500.0
2008-02-13 09:30:00,29.75,29.93,29.6,29.85,99000.0,17.8312,17.9391,17.7413,17.8912,99000.0
2008-02-13 09:40:00,29.84,29.88,29.79,29.84,37900.0,17.8852,17.9091,17.8552,17.8852,37900.0
2008-02-13 09:50:00,29.81,29.93,29.81,29.86,41500.0,17.8672,17.9391,17.8672,17.8972,41500.0
2008-02-13 10:00:00,29.86,29.9,29.83,29.89,51200.0,17.8972,17.9211,17.8792,17.9151,51200.0
2008-02-13 10:10:00,29.89,29.97,29.88,29.96,101200.0,17.9151,17.9631,17.9091,17.9571,101200.0
2008-02-13 10:20:00,29.96,30.05,29.89,30.04,238400.0,17.9571,18.011,17.9151,18.005,238400.0
2008-02-13 10:30:00,30.03,30.04,29.94,29.95,149500.0,17.9991,18.005,17.9451,17.9511,149500.0
2008-02-13 10:40:00,29.96,30.01,29.91,30.01,58700.0,17.9571,17.9871,17.9271,17.9871,58700.0
2008-02-13 10:50:00,30.01,30.08,29.99,30.0,96300.0,17.9871,18.029,17.9751,17.9811,96300.0
2008-02-13 11:00:00,30.0,30.06,29.99,30.03,95100.0,17.9811,18.017,17.9751,17.9991,95100.0
2008-02-13 11:10:00,30.03,30.09,30.0,30.03,96000.0,17.9991,18.035,17.9811,17.9991,96000.0
2008-02-13 11:20:00,30.04,30.04,29.99,30.0,108500.0,18.005,18.005,17.9751,17.9811,108500.0
2008-02-13 11:30:00,30.0,30.01,29.97,29.99,63800.0,17.9811,17.9871,17.9631,17.9751,63800.0
2008-02-13 11:40:00,29.98,30.01,29.94,29.99,89700.0,17.9691,17.9871,17.9451,17.9751,89700.0
2008-02-13 11:50:00,29.98,29.99,29.9,29.95,73400.0,17.9691,17.9751,17.9211,17.9511,73400.0
2008-02-13 12:00:00,29.96,30.02,29.95,29.98,95900.0,17.9571,17.9931,17.9511,17.9691,95900.0
2008-02-13 12:10:00,29.99,30.01,29.98,29.99,73600.0,17.9751,17.9871,17.9691,17.9751,73600.0
2008-02-13 12:20:00,30.0,30.01,29.93,29.94,43600.0,17.9811,17.9871,17.9391,17.9451,43600.0
2008-02-13 12:30:00,29.94,29.99,29.9,29.91,56100.0,17.9451,17.9751,17.9211,17.9271,56100.0
2008-02-13 12:40:00,29.91,29.91,29.89,29.9,38400.0,17.9271,17.9271,17.9151,17.9211,38400.0
2008-02-13 12:50:00,29.91,29.96,29.9,29.91,38100.0,17.9271,17.9571,17.9211,17.9271,38100.0
2008-02-13 13:00:00,29.91,30.0,29.9,29.99,66900.0,17.9271,17.9811,17.9211,17.9751,66900.0
2008-02-13 13:10:00,29.98,30.01,29.98,30.0,79600.0,17.9691,17.9871,17.9691,17.9811,79600.0
2008-02-13 13:20:00,30.0,30.03,29.99,30.0,108400.0,17.9811,17.9991,17.9751,17.9811,108400.0
2008-02-13 13:30:00,29.99,30.0,29.97,30.0,60000.0,17.9751,17.9811,17.9631,17.9811,60000.0
2008-02-13 13:40:00,29.99,30.0,29.94,29.98,87000.0,17.9751,17.9811,17.9451,17.9691,87000.0
2008-02-13 13:50:00,29.98,29.99,29.94,29.99,80600.0,17.9691,17.9751,17.9451,17.9751,80600.0
2008-02-13 14:00:00,29.98,29.99,29.92,29.92,47300.0,17.9691,17.9751,17.9331,17.9331,47300.0
2008-02-13 14:10:00,29.93,29.95,29.89,29.92,56000.0,17.9391,17.9511,17.9151,17.9331,56000.0
2008-02-13 14:20:00,29.92,29.93,29.84,29.85,101600.0,17.9331,17.9391,17.8852,17.8912,101600.0
2008-02-13 14:30:00,29.86,29.91,29.85,29.91,72400.0,17.8972,17.9271,17.8912,17.9271,72400.0
2008-02-13 14:40:00,29.91,29.95,29.89,29.92,71100.0,17.9271,17.9511,17.9151,17.9331,71100.0
2008-02-13 14:50:00,29.93,30.01,29.91,29.99,94700.0,17.9391,17.9871,17.9271,17.9751,94700.0
2008-02-13 15:00:00,29.99,30.02,29.93,29.95,77700.0,17.9751,17.9931,17.9391,17.9511,77700.0
2008-02-13 15:10:00,29.96,30.01,29.95,29.98,81300.0,17.9571,17.9871,17.9511,17.9691,81300.0
2008-02-13 15:20:00,29.97,30.03,29.95,30.02,103600.0,17.9631,17.9991,17.9511,17.9931,103600.0
2008-02-13 15:30:00,30.02,30.03,29.99,30.02,105600.0,17.9931,17.9991,17.9751,17.9931,105600.0
2008-02-13 15:40:00,30.03,30.1,30.01,30.05,181900.0,17.9991,18.041,17.9871,18.011,181900.0
2008-02-13 15:50:00,30.06,30.06,29.98,30.02,194000.0,18.017,18.017,17.9691,17.9931,194000.0
2008-02-14 09:30:00,30.01,30.25,30.01,30.2,124900.0,17.9871,18.1309,17.9871,18.1009,124900.0
2008-02-14 09:40:00,30.2,30.24,29.8,29.8,176000.0,18.1009,18.1249,17.8612,17.8612,176000.0
2008-02-14 09:50:00,29.8,29.86,29.64,29.65,157300.0,17.8612,17.8972,17.7653,17.7713,157300.0
2008-02-14 10:00:00,29.65,29.89,29.65,29.68,195300.0,17.7713,17.9151,17.7713,17.7893,195300.0
2008-02-14 10:10:00,29.69,29.78,29.69,29.77,93600.0,17.7953,17.8492,17.7953,17.8432,93600.0
2008-02-14 10:20:00,29.77,29.81,29.73,29.78,88900.0,17.8432,17.8672,17.8192,17.8492,88900.0
2008-02-14 10:30:00,29.78,29.88,29.73,29.73,108100.0,17.8492,17.9091,17.8192,17.8192,108100.0
2008-02-14 10:40:00,29.73,29.74,29.64,29.71,69900.0,17.8192,17.8252,17.7653,17.8073,69900.0
2008-02-14 10:50:00,29.72,29.72,29.59,29.59,79300.0,17.8132,17.8132,17.7353,17.7353,79300.0
2008-02-14 11:00:00,29.59,29.63,29.55,29.56,66700.0,17.7353,17.7593,17.7114,17.7174,66700.0
2008-02-14 11:10:00,29.56,29.56,29.49,29.51,85400.0,17.7174,17.7174,17.6754,17.6874,85400.0
2008-02-14 11:20:00,29.5,29.54,29.45,29.54,71100.0,17.6814,17.7054,17.6514,17.7054,71100.0
2008-02-14 11:30:00,29.53,29.57,29.48,29.56,79700.0,17.6994,17.7233,17.6694,17.7174,79700.0
2008-02-14 11:40:00,29.55,29.56,29.43,29.49,103700.0,17.7114,17.7174,17.6394,17.6754,103700.0
2008-02-14 11:50:00,29.5,29.55,29.5,29.52,57400.0,17.6814,17.7114,17.6814,17.6934,57400.0
2008-02-14 12:00:00,29.52,29.57,29.48,29.57,57800.0,17.6934,17.7233,17.6694,17.7233,57800.0
2008-02-14 12:10:00,29.56,29.68,29.55,29.67,84600.0,17.7174,17.7893,17.7114,17.7833,84600.0
2008-02-14 12:20:00,29.67,29.68,29.64,29.66,47000.0,17.7833,17.7893,17.7653,17.7773,47000.0
2008-02-14 12:30:00,29.65,29.66,29.6,29.6,46100.0,17.7713,17.7773,17.7413,17.7413,46100.0
2008-02-14 12:40:00,29.6,29.68,29.56,29.56,115300.0,17.7413,17.7893,17.7174,17.7174,115300.0
2008-02-14 12:50:00,29.55,29.64,29.5,29.5,44400.0,17.7114,17.7653,17.6814,17.6814,44400.0
2008-02-14 13:00:00,29.5,29.52,29.45,29.46,48200.0,17.6814,17.6934,17.6514,17.6574,48200.0
2008-02-14 13:10:00,29.47,29.5,29.44,29.49,45300.0,17.6634,17.6814,17.6454,17.6754,45300.0
2008-02-14 13:20:00,29.5,29.5,29.43,29.48,35600.0,17.6814,17.6814,17.6394,17.6694,35600.0
2008-02-14 13:30:00,29.49,29.51,29.45,29.48,48000.0,17.6754,17.6874,17.6514,17.6694,48000.0
2008-02-14 13:40:00,29.48,29.48,29.44,29.47,28100.0,17.6694,17.6694,17.6454,17.6634,28100.0
2008-02-14 13:50:00,29.47,29.51,29.44,29.48,63800.0,17.6634,17.6874,17.6454,17.6694,63800.0
2008-02-14 14:00:00,29.49,29.52,29.47,29.48,59700.0,17.6754,17.6934,17.6634,17.6694,59700.0
2008-02-14 14:10:00,29.48,29.51,29.44,29.5,120800.0,17.6694,17.6874,17.6454,17.6814,120800.0
2008-02-14 14:20:00,29.5,29.53,29.46,29.46,72500.0,17.6814,17.6994,17.6574,17.6574,72500.0
2008-02-14 14:30:00,29.46,29.51,29.44,29.5,57600.0,17.6574,17.6874,17.6454,17.6814,57600.0
2008-02-14 14:40:00,29.5,29.5,29.35,29.37,98600.0,17.6814,17.6814,17.5915,17.6035,98600.0
2008-02-14 14:50:00,29.38,29.48,29.38,29.48,62000.0,17.6095,17.6694,17.6095,17.6694,62000.0
2008-02-14 15:00:00,29.48,29.52,29.42,29.49,76300.0,17.6694,17.6934,17.6334,17.6754,76300.0
2008-02-14 15:10:00,29.5,29.67,29.49,29.66,129200.0,17.6814,17.7833,17.6754,17.7773,129200.0
2008-02-14 15:20:00,29.65,29.68,29.62,29.65,155300.0,17.7713,17.7893,17.7533,17.7713,155300.0
2008-02-14 15:30:00,29.64,29.67,29.59,29.6,89800.0,17.7653,17.7833,17.7353,17.7413,89800.0
2008-02-14 15:40:00,29.61,29.61,29.47,29.54,196500.0,17.7473,17.7473,17.6634,17.7054,196500.0
2008-02-14 15:50:00,29.54,29.58,29.48,29.5,192500.0,17.7054,17.7293,17.6694,17.6814,192500.0
2008-02-15 09:30:00,29.26,29.61,29.26,29.55,410000.0,17.5375,17.7473,17.5375,17.7114,410000.0
2008-02-15 09:40:00,29.55,29.74,29.54,29.69,71600.0,17.7114,17.8252,17.7054,17.7953,71600.0
2008-02-15 09:50:00,29.68,29.68,29.57,29.58,62900.0,17.7893,17.7893,17.7233,17.7293,62900.0
2008-02-15 10:00:00,29.58,29.64,29.55,29.59,91200.0,17.7293,17.7653,17.7114,17.7353,91200.0
2008-02-15 10:10:00,29.59,29.73,29.59,29.72,56800.0,17.7353,17.8192,17.7353,17.8132,56800.0
2008-02-15 10:20:00,29.72,29.79,29.71,29.74,35800.0,17.8132,17.8552,17.8073,17.8252,35800.0
2008-02-15 10:30:00,29.74,29.85,29.7,29.72,52700.0,17.8252,17.8912,17.8013,17.8132,52700.0
2008-02-15 10:40:00,29.72,29.73,29.64,29.64,65800.0,17.8132,17.8192,17.7653,17.7653,65800.0
2008-02-15 10:50:00,29.64,29.67,29.59,29.61,60400.0,17.7653,17.7833,17.7353,17.7473,60400.0
2008-02-15 11:00:00,29.61,29.62,29.57,29.6,47300.0,17.7473,17.7533,17.7233,17.7413,47300.0
2008-02-15 11:10:00,29.61,29.7,29.6,29.67,60600.0,17.7473,17.8013,17.7413,17.7833,60600.0
2008-02-15 11:20:00,29.67,29.69,29.64,29.69,47400.0,17.7833,17.7953,17.7653,17.7953,47400.0
2008-02-15 11:30:00,29.69,29.71,29.62,29.63,33700.0,17.7953,17.8073,17.7533,17.7593,33700.0
2008-02-15 11:40:00,29.64,29.68,29.63,29.64,33000.0,17.7653,17.7893,17.7593,17.7653,33000.0
2008-02-15 11:50:00,29.63,29.69,29.63,29.68,26100.0,17.7593,17.7953,17.7593,17.7893,26100.0
2008-02-15 12:00:00,29.69,29.79,29.68,29.76,47400.0,17.7953,17.8552,17.7893,17.8372,47400.0
2008-02-15 12:10:00,29.77,29.85,29.75,29.77,81200.0,17.8432,17.8912,17.8312,17.8432,81200.0
2008-02-15 12:20:00,29.77,29.8,29.72,29.73,52300.0,17.8432,17.8612,17.8132,17.8192,52300.0
2008-02-15 12:30:00,29.72,29.73,29.68,29.68,31100.0,17.8132,17.8192,17.7893,17.7893,31100.0
2008-02-15 12:40:00,29.69,29.75,29.68,29.74,35400.0,17.7953,17.8312,17.7893,17.8252,35400.0
2008-02-15 12:50:00,29.74,29.74,29.71,29.71,51100.0,17.8252,17.8252,17.8073,17.8073,51100.0
2008-02-15 13:00:00,29.71,29.75,29.66,29.67,50200.0,17.8073,17.8312,17.7773,17.7833,50200.0
2008-02-15 13:10:00,29.66,29.75,29.66,29.75,26600.0,17.7773,17.8312,17.7773,17.8312,26600.0
2008-02-15 13:20:00,29.75,29.77,29.74,29.77,30600.0,17.8312,17.8432,17.8252,17.8432,30600.0
2008-02-15 13:30:00,29.77,29.81,29.76,29.81,44800.0,17.8432,17.8672,17.8372,17.8672,44800.0
2008-02-15 13:40:00,29.81,29.89,29.79,29.8,72500.0,17.8672,17.9151,17.8552,17.8612,72500.0
2008-02-15 13:50:00,29.81,29.86,29.78,29.81,68400.0,17.8672,17.8972,17.8492,17.8672,68400.0
2008-02-15 14:00:00,29.82,29.84,29.78,29.78,67400.0,17.8732,17.8852,17.8492,17.8492,67400.0
2008-02-15 14:10:00,29.77,29.78,29.72,29.75,88800.0,17.8432,17.8492,17.8132,17.8312,88800.0
2008-02-15 14:20:00,29.75,29.76,29.73,29.73,30600.0,17.8312,17.8372,17.8192,17.8192,30600.0
2008-02-15 14:30:00,29.74,29.78,29.72,29.73,47800.0,17.8252,17.8492,17.8132,17.8192,47800.0
2008-02-15 14:40:00,29.74,29.75,29.7,29.7,62500.0,17.8252,17.8312,17.8013,17.8013,62500.0
2008-02-15 14:50:00,29.71,29.74,29.7,29.73,52400.0,17.8073,17.8252,17.8013,17.8192,52400.0
2008-02-15 15:00:00,29.73,29.79,29.71,29.78,73200.0,17.8192,17.8552,17.8073,17.8492,73200.0
2008-02-15 15:10:00,29.79,29.84,29.74,29.74,110900.0,17.8552,17.8852,17.8252,17.8252,110900.0
2008-02-15 15:20:00,29.75,29.81,29.72,29.8,53200.0,17.8312,17.8672,17.8132,17.8612,53200.0
2008-02-15 15:30:00,29.8,29.83,29.78,29.83,92200.0,17.8612,17.8792,17.8492,17.8792,92200.0
2008-02-15 15:40:00,29.82,29.91,29.82,29.85,182400.0,17.8732,17.9271,17.8732,17.8912,182400.0
2008-02-15 15:50:00,29.85,29.9,29.84,29.86,142300.0,17.8912,17.9211,17.8852,17.8972,142300.0
2008-02-19 09:30:00,30.22,30.29,30.0,30.0,91800.0,18.1129,18.1549,17.9811,17.9811,91800.0
2008-02-19 09:40:00,30.02,30.08,29.97,30.04,42600.0,17.9931,18.029,17.9631,18.005,42600.0
2008-02-19 09:50:00,30.02,30.04,29.9,29.9,55500.0,17.9931,18.005,17.9211,17.9211,55500.0
2008-02-19 10:00:00,29.9,29.97,29.86,29.97,58600.0,17.9211,17.9631,17.8972,17.9631,58600.0
2008-02-19 10:10:00,29.96,30.0,29.94,29.98,60000.0,17.9571,17.9811,17.9451,17.9691,60000.0
2008-02-19 10:20:00,29.98,30.01,29.96,29.98,89500.0,17.9691,17.9871,17.9571,17.9691,89500.0
2008-02-19 10:30:00,29.98,30.0,29.91,29.98,73200.0,17.9691,17.9811,17.9271,17.9691,73200.0
2008-02-19 10:40:00,29.98,29.98,29.83,29.91,51700.0,17.9691,17.9691,17.8792,17.9271,51700.0
2008-02-19 10:50:00,29.91,29.95,29.89,29.89,52300.0,17.9271,17.9511,17.9151,17.9151,52300.0
2008-02-19 11:00:00,29.88,29.92,29.8,29.86,54500.0,17.9091,17.9331,17.8612,17.8972,54500.0
2008-02-19 11:10:00,29.84,29.84,29.75,29.75,46100.0,17.8852,17.8852,17.8312,17.8312,46100.0
2008-02-19 11:20:00,29.76,29.8,29.73,29.77,42600.0,17.8372,17.8612,17.8192,17.8432,42600.0
2008-02-19 11:30:00,29.78,29.78,29.74,29.74,74700.0,17.8492,17.8492,17.8252,17.8252,74700.0
2008-02-19 11:40:00,29.75,29.76,29.73,29.76,39400.0,17.8312,17.8372,17.8192,17.8372,39400.0
2008-02-19 11:50:00,29.75,29.76,29.71,29.75,35800.0,17.8312,17.8372,17.8073,17.8312,35800.0
2008-02-19 12:00:00,29.75,29.76,29.7,29.71,42600.0,17.8312,17.8372,17.8013,17.8073,42600.0
2008-02-19 12:10:00,29.71,29.72,29.68,29.72,40000.0,17.8073,17.8132,17.7893,17.8132,40000.0
2008-02-19 12:20:00,29.71,29.72,29.66,29.68,26900.0,17.8073,17.8132,17.7773,17.7893,26900.0
2008-02-19 12:30:00,29.68,29.69,29.61,29.62,42300.0,17.7893,17.7953,17.7473,17.7533,42300.0
2008-02-19 12:40:00,29.63,29.64,29.55,29.57,143200.0,17.7593,17.7653,17.7114,17.7233,143200.0
2008-02-19 12:50:00,29.58,29.66,29.57,29.63,44700.0,17.7293,17.7773,17.7233,17.7593,44700.0
2008-02-19 13:00:00,29.63,29.72,29.63,29.65,40700.0,17.7593,17.8132,17.7593,17.7713,40700.0
2008-02-19 13:10:00,29.65,29.8,29.65,29.79,72800.0,17.7713,17.8612,17.7713,17.8552,72800.0
2008-02-19 13:20:00,29.8,29.9,29.79,29.88,70500.0,17.8612,17.9211,17.8552,17.9091,70500.0
2008-02-19 13:30:00,29.87,29.92,29.86,29.88,51200.0,17.9032,17.9331,17.8972,17.9091,51200.0
2008-02-19 13:40:00,29.89,29.9,29.86,29.87,40600.0,17.9151,17.9211,17.8972,17.9032,40600.0
2008-02-19 13:50:00,29.87,29.91,29.86,29.89,65200.0,17.9032,17.9271,17.8972,17.9151,65200.0
2008-02-19 14:00:00,29.89,29.91,29.87,29.89,63800.0,17.9151,17.9271,17.9032,17.9151,63800.0
2008-02-19 14:10:00,29.89,29.93,29.87,29.93,70600.0,17.9151,17.9391,17.9032,17.9391,70600.0
2008-02-19 14:20:00,29.93,29.96,29.87,29.89,102400.0,17.9391,17.9571,17.9032,17.9151,102400.0
2008-02-19 14:30:00,29.88,29.89,29.86,29.87,52700.0,17.9091,17.9151,17.8972,17.9032,52700.0
2008-02-19 14:40:00,29.87,29.89,29.84,29.86,68800.0,17.9032,17.9151,17.8852,17.8972,68800.0
2008-02-19 14:50:00,29.85,29.88,29.71,29.71,89000.0,17.8912,17.9091,17.8073,17.8073,89000.0
2008-02-19 15:00:00,29.71,29.73,29.66,29.69,57000.0,17.8073,17.8192,17.7773,17.7953,57000.0
2008-02-19 15:10:00,29.69,29.69,29.63,29.65,59400.0,17.7953,17.7953,17.7593,17.7713,59400.0
2008-02-19 15:20:00,29.66,29.68,29.6,29.62,67100.0,17.7773,17.7893,17.7413,17.7533,67100.0
2008-02-19 15:30:00,29.63,29.74,29.62,29.72,65600.0,17.7593,17.8252,17.7533,17.8132,65600.0
2008-02-19 15:40:00,29.72,29.75,29.61,29.61,110000.0,17.8132,17.8312,17.7473,17.7473,110000.0
2008-02-19 15:50:00,29.61,29.69,29.58,29.66,133700.0,17.7473,17.7953,17.7293,17.7773,133700.0
2008-02-20 09:30:00,29.5,29.58,29.46,29.55,81800.0,17.6814,17.7293,17.6574,17.7114,81800.0
2008-02-20 09:40:00,29.54,29.54,29.45,29.5,242800.0,17.7054,17.7054,17.6514,17.6814,242800.0
2008-02-20 09:50:00,29.5,29.57,29.49,29.51,52600.0,17.6814,17.7233,17.6754,17.6874,52600.0
2008-02-20 10:00:00,29.53,29.53,29.44,29.52,103200.0,17.6994,17.6994,17.6454,17.6934,103200.0
2008-02-20 10:10:00,29.52,29.57,29.49,29.54,41700.0,17.6934,17.7233,17.6754,17.7054,41700.0
2008-02-20 10:20:00,29.54,29.58,29.45,29.53,54700.0,17.7054,17.7293,17.6514,17.6994,54700.0
2008-02-20 10:30:00,29.54,29.55,29.44,29.53,64400.0,17.7054,17.7114,17.6454,17.6994,64400.0
2008-02-20 10:40:00,29.52,29.53,29.47,29.5,67500.0,17.6934,17.6994,17.6634,17.6814,67500.0
2008-02-20 10:50:00,29.5,29.55,29.47,29.5,76200.0,17.6814,17.7114,17.6634,17.6814,76200.0
2008-02-20 11:00:00,29.5,29.54,29.46,29.51,41900.0,17.6814,17.7054,17.6574,17.6874,41900.0
2008-02-20 11:10:00,29.51,29.57,29.5,29.55,31100.0,17.6874,17.7233,17.6814,17.7114,31100.0
2008-02-20 11:20:00,29.55,29.57,29.53,29.56,35000.0,17.7114,17.7233,17.6994,17.7174,35000.0
2008-02-20 11:30:00,29.56,29.56,29.5,29.51,22600.0,17.7174,17.7174,17.6814,17.6874,22600.0
2008-02-20 11:40:00,29.52,29.55,29.51,29.55,20400.0,17.6934,17.7114,17.6874,17.7114,20400.0
2008-02-20 11:50:00,29.55,29.55,29.5,29.51,52300.0,17.7114,17.7114,17.6814,17.6874,52300.0
2008-02-20 12:00:00,29.5,29.68,29.48,29.63,122400.0,17.6814,17.7893,17.6694,17.7593,122400.0
2008-02-20 12:10:00,29.62,29.65,29.56,29.59,106900.0,17.7533,17.7713,17.7174,17.7353,106900.0
2008-02-20 12:20:00,29.59,29.78,29.59,29.64,77900.0,17.7353,17.8492,17.7353,17.7653,77900.0
2008-02-20 12:30:00,29.64,29.73,29.64,29.68,55500.0,17.7653,17.8192,17.7653,17.7893,55500.0
2008-02-20 12:40:00,29.69,29.69,29.57,29.61,89500.0,17.7953,17.7953,17.7233,17.7473,89500.0
2008-02-20 12:50:00,29.61,29.68,29.58,29.64,32400.0,17.7473,17.7893,17.7293,17.7653,32400.0
2008-02-20 13:00:00,29.64,29.7,29.64,29.69,51400.0,17.7653,17.8013,17.7653,17.7953,51400.0
2008-02-20 13:10:00,29.69,29.75,29.67,29.67,35000.0,17.7953,17.8312,17.7833,17.7833,35000.0
2008-02-20 13:20:00,29.68,29.68,29.58,29.61,21600.0,17.7893,17.7893,17.7293,17.7473,21600.0
2008-02-20 13:30:00,29.6,29.65,29.57,29.64,25600.0,17.7413,17.7713,17.7233,17.7653,25600.0
2008-02-20 13:40:00,29.63,29.68,29.63,29.68,20900.0,17.7593,17.7893,17.7593,17.7893,20900.0
2008-02-20 13:50:00,29.67,29.71,29.6,29.6,28800.0,17.7833,17.8073,17.7413,17.7413,28800.0
2008-02-20 14:00:00,29.6,29.74,29.54,29.67,120300.0,17.7413,17.8252,17.7054,17.7833,120300.0
2008-02-20 14:10:00,29.69,29.72,29.6,29.63,114200.0,17.7953,17.8132,17.7413,17.7593,114200.0
2008-02-20 14:20:00,29.63,29.64,29.54,29.64,50200.0,17.7593,17.7653,17.7054,17.7653,50200.0
2008-02-20 14:30:00,29.64,29.69,29.62,29.66,50600.0,17.7653,17.7953,17.7533,17.7773,50600.0
2008-02-20 14:40:00,29.66,29.77,29.62,29.77,88700.0,17.7773,17.8432,17.7533,17.8432,88700.0
2008-02-20 14:50:00,29.77,29.86,29.75,29.84,94500.0,17.8432,17.8972,17.8312,17.8852,94500.0
2008-02-20 15:00:00,29.84,29.88,29.79,29.85,76500.0,17.8852,17.9091,17.8552,17.8912,76500.0
2008-02-20 15:10:00,29.85,29.9,29.8,29.8,118000.0,17.8912,17.9211,17.8612,17.8612,118000.0
2008-02-20 15:20:00,29.8,29.85,29.78,29.8,69400.0,17.8612,17.8912,17.8492,17.8612,69400.0
2008-02-20 15:30:00,29.81,29.85,29.79,29.84,89700.0,17.8672,17.8912,17.8552,17.8852,89700.0
2008-02-20 15:40:00,29.84,29.9,29.51,29.82,179900.0,17.8852,17.9211,17.6874,17.8732,179900.0
2008-02-20 15:50:00,29.82,29.9,29.79,29.89,163000.0,17.8732,17.9211,17.8552,17.9151,163000.0
2008-02-21 09:30:00,29.9,29.94,29.61,29.77,76200.0,17.9211,17.9451,17.7473,17.8432,76200.0
2008-02-21 09:40:00,29.78,29.99,29.77,29.99,74500.0,17.8492,17.9751,17.8432,17.9751,74500.0
2008-02-21 09:50:00,29.99,30.05,29.95,30.0,98300.0,17.9751,18.011,17.9511,17.9811,98300.0
2008-02-21 10:00:00,30.0,30.0,29.87,29.91,72400.0,17.9811,17.9811,17.9032,17.9271,72400.0
2008-02-21 10:10:00,29.92,30.01,29.92,30.0,60800.0,17.9331,17.9871,17.9331,17.9811,60800.0
2008-02-21 10:20:00,29.99,30.01,29.9,29.97,82200.0,17.9751,17.9871,17.9211,17.9631,82200.0
2008-02-21 10:30:00,29.98,30.0,29.95,29.96,57600.0,17.9691,17.9811,17.9511,17.9571,57600.0
2008-02-21 10:40:00,29.95,29.99,29.88,29.98,125300.0,17.9511,17.9751,17.9091,17.9691,125300.0
2008-02-21 10:50:00,29.98,29.98,29.91,29.92,60700.0,17.9691,17.9691,17.9271,17.9331,60700.0
2008-02-21 11:00:00,29.92,29.93,29.89,29.9,50800.0,17.9331,17.9391,17.9151,17.9211,50800.0
2008-02-21 11:10:00,29.9,30.0,29.89,30.0,34200.0,17.9211,17.9811,17.9151,17.9811,34200.0
2008-02-21 11:20:00,29.99,30.0,29.93,29.94,71400.0,17.9751,17.9811,17.9391,17.9451,71400.0
2008-02-21 11:30:00,29.94,29.95,29.84,29.84,73400.0,17.9451,17.9511,17.8852,17.8852,73400.0
2008-02-21 11:40:00,29.85,29.9,29.84,29.87,68200.0,17.8912,17.9211,17.8852,17.9032,68200.0
2008-02-21 11:50:00,29.87,29.88,29.84,29.87,81200.0,17.9032,17.9091,17.8852,17.9032,81200.0
2008-02-21 12:00:00,29.88,29.88,29.83,29.83,115800.0,17.9091,17.9091,17.8792,17.8792,115800.0
2008-02-21 12:10:00,29.83,29.83,29.76,29.8,50700.0,17.8792,17.8792,17.8372,17.8612,50700.0
2008-02-21 12:20:00,29.79,29.8,29.78,29.8,22200.0,17.8552,17.8612,17.8492,17.8612,22200.0
2008-02-21 12:30:00,29.8,29.89,29.79,29.87,53600.0,17.8612,17.9151,17.8552,17.9032,53600.0
2008-02-21 12:40:00,29.87,29.88,29.83,29.83,46100.0,17.9032,17.9091,17.8792,17.8792,46100.0
2008-02-21 12:50:00,29.83,29.9,29.82,29.89,50600.0,17.8792,17.9211,17.8732,17.9151,50600.0
2008-02-21 13:00:00,29.9,29.9,29.86,29.88,33300.0,17.9211,17.9211,17.8972,17.9091,33300.0
2008-02-21 13:10:00,29.89,29.89,29.78,29.83,95500.0,17.9151,17.9151,17.8492,17.8792,95500.0
2008-02-21 13:20:00,29.83,29.84,29.81,29.84,39000.0,17.8792,17.8852,17.8672,17.8852,39000.0
2008-02-21 13:30:00,29.84,29.84,29.73,29.75,51300.0,17.8852,17.8852,17.8192,17.8312,51300.0
2008-02-21 13:40:00,29.75,29.75,29.7,29.72,30700.0,17.8312,17.8312,17.8013,17.8132,30700.0
2008-02-21 13:50:00,29.73,29.75,29.65,29.65,96000.0,17.8192,17.8312,17.7713,17.7713,96000.0
2008-02-21 14:00:00,29.65,29.7,29.62,29.62,60000.0,17.7713,17.8013,17.7533,17.7533,60000.0
2008-02-21 14:10:00,29.62,29.65,29.59,29.61,79700.0,17.7533,17.7713,17.7353,17.7473,79700.0
2008-02-21 14:20:00,29.61,29.69,29.61,29.68,64100.0,17.7473,17.7953,17.7473,17.7893,64100.0
2008-02-21 14:30:00,29.69,29.74,29.64,29.73,77900.0,17.7953,17.8252,17.7653,17.8192,77900.0
2008-02-21 14:40:00,29.73,29.73,29.61,29.61,62700.0,17.8192,17.8192,17.7473,17.7473,62700.0
2008-02-21 14:50:00,29.61,29.68,29.61,29.66,75200.0,17.7473,17.7893,17.7473,17.7773,75200.0
2008-02-21 15:00:00,29.67,29.67,29.52,29.55,63600.0,17.7833,17.7833,17.6934,17.7114,63600.0
2008-02-21 15:10:00,29.55,29.58,29.52,29.54,50300.0,17.7114,17.7293,17.6934,17.7054,50300.0
2008-02-21 15:20:00,29.54,29.58,29.51,29.52,77400.0,17.7054,17.7293,17.6874,17.6934,77400.0
2008-02-21 15:30:00,29.51,29.57,29.47,29.48,76800.0,17.6874,17.7233,17.6634,17.6694,76800.0
2008-02-21 15:40:00,29.47,29.55,29.47,29.54,71500.0,17.6634,17.7114,17.6634,17.7054,71500.0
2008-02-21 15:50:00,29.55,29.57,29.47,29.57,173700.0,17.7114,17.7233,17.6634,17.7233,173700.0
2008-02-22 09:30:00,29.74,29.76,29.64,29.73,41400.0,17.8252,17.8372,17.7653,17.8192,41400.0
2008-02-22 09:40:00,29.74,29.76,29.67,29.76,30400.0,17.8252,17.8372,17.7833,17.8372,30400.0
2008-02-22 09:50:00,29.76,29.8,29.72,29.77,55500.0,17.8372,17.8612,17.8132,17.8432,55500.0
2008-02-22 10:00:00,29.78,29.78,29.69,29.71,32400.0,17.8492,17.8492,17.7953,17.8073,32400.0
2008-02-22 10:10:00,29.72,29.74,29.68,29.73,20900.0,17.8132,17.8252,17.7893,17.8192,20900.0
2008-02-22 10:20:00,29.74,29.78,29.66,29.77,47300.0,17.8252,17.8492,17.7773,17.8432,47300.0
2008-02-22 10:30:00,29.77,29.78,29.63,29.66,79500.0,17.8432,17.8492,17.7593,17.7773,79500.0
2008-02-22 10:40:00,29.66,29.78,29.65,29.75,49700.0,17.7773,17.8492,17.7713,17.8312,49700.0
2008-02-22 10:50:00,29.75,29.81,29.75,29.79,66600.0,17.8312,17.8672,17.8312,17.8552,66600.0
2008-02-22 11:00:00,29.79,29.82,29.75,29.75,61800.0,17.8552,17.8732,17.8312,17.8312,61800.0
2008-02-22 11:10:00,29.75,29.84,29.73,29.84,64100.0,17.8312,17.8852,17.8192,17.8852,64100.0
2008-02-22 11:20:00,29.84,29.85,29.8,29.82,61500.0,17.8852,17.8912,17.8612,17.8732,61500.0
2008-02-22 11:30:00,29.83,29.92,29.81,29.9,90500.0,17.8792,17.9331,17.8672,17.9211,90500.0
2008-02-22 11:40:00,29.89,29.92,29.83,29.87,56100.0,17.9151,17.9331,17.8792,17.9032,56100.0
2008-02-22 11:50:00,29.87,29.92,29.85,29.85,52200.0,17.9032,17.9331,17.8912,17.8912,52200.0
2008-02-22 12:00:00,29.85,29.86,29.75,29.75,92900.0,17.8912,17.8972,17.8312,17.8312,92900.0
2008-02-22 12:10:00,29.75,29.75,29.69,29.72,32700.0,17.8312,17.8312,17.7953,17.8132,32700.0
2008-02-22 12:20:00,29.72,29.73,29.69,29.72,29900.0,17.8132,17.8192,17.7953,17.8132,29900.0
2008-02-22 12:30:00,29.72,29.73,29.68,29.69,55500.0,17.8132,17.8192,17.7893,17.7953,55500.0
2008-02-22 12:40:00,29.69,29.7,29.63,29.65,72600.0,17.7953,17.8013,17.7593,17.7713,72600.0
2008-02-22 12:50:00,29.64,29.65,29.58,29.59,58900.0,17.7653,17.7713,17.7293,17.7353,58900.0
2008-02-22 13:00:00,29.58,29.62,29.56,29.6,34300.0,17.7293,17.7533,17.7174,17.7413,34300.0
2008-02-22 13:10:00,29.59,29.7,29.59,29.69,28000.0,17.7353,17.8013,17.7353,17.7953,28000.0
2008-02-22 13:20:00,29.69,29.7,29.65,29.65,41300.0,17.7953,17.8013,17.7713,17.7713,41300.0
2008-02-22 13:30:00,29.66,29.66,29.57,29.64,53200.0,17.7773,17.7773,17.7233,17.7653,53200.0
2008-02-22 13:40:00,29.64,29.67,29.59,29.67,33400.0,17.7653,17.7833,17.7353,17.7833,33400.0
2008-02-22 13:50:00,29.66,29.69,29.64,29.67,33200.0,17.7773,17.7953,17.7653,17.7833,33200.0
2008-02-22 14:00:00,29.66,29.66,29.55,29.56,48200.0,17.7773,17.7773,17.7114,17.7174,48200.0
2008-02-22 14:10:00,29.56,29.57,29.53,29.56,79400.0,17.7174,17.7233,17.6994,17.7174,79400.0
2008-02-22 14:20:00,29.56,29.62,29.55,29.6,66200.0,17.7174,17.7533,17.7114,17.7413,66200.0
2008-02-22 14:30:00,29.61,29.62,29.54,29.6,31200.0,17.7473,17.7533,17.7054,17.7413,31200.0
2008-02-22 14:40:00,29.6,29.63,29.56,29.61,128500.0,17.7413,17.7593,17.7174,17.7473,128500.0
2008-02-22 14:50:00,29.61,29.69,29.58,29.61,64400.0,17.7473,17.7953,17.7293,17.7473,64400.0
2008-02-22 15:00:00,29.61,29.65,29.61,29.64,64100.0,17.7473,17.7713,17.7473,17.7653,64100.0
2008-02-22 15:10:00,29.64,29.64,29.46,29.48,85300.0,17.7653,17.7653,17.6574,17.6694,85300.0
2008-02-22 15:20:00,29.48,29.63,29.47,29.63,106900.0,17.6694,17.7593,17.6634,17.7593,106900.0
2008-02-22 15:30:00,29.63,29.85,29.62,29.82,149300.0,17.7593,17.8912,17.7533,17.8732,149300.0
2008-02-22 15:40:00,29.81,29.95,29.81,29.91,127200.0,17.8672,17.9511,17.8672,17.9271,127200.0
2008-02-22 15:50:00,29.91,30.0,29.86,30.0,132400.0,17.9271,17.9811,17.8972,17.9811,132400.0
2008-02-25 09:30:00,30.0,30.0,29.75,29.93,49700.0,17.9811,17.9811,17.8312,17.9391,49700.0
2008-02-25 09:40:00,29.92,29.93,29.84,29.85,24900.0,17.9331,17.9391,17.8852,17.8912,24900.0
2008-02-25 09:50:00,29.86,29.9,29.82,29.84,43600.0,17.8972,17.9211,17.8732,17.8852,43600.0
2008-02-25 10:00:00,29.84,29.96,29.81,29.87,74700.0,17.8852,17.9571,17.8672,17.9032,74700.0
2008-02-25 10:10:00,29.87,29.92,29.83,29.84,61900.0,17.9032,17.9331,17.8792,17.8852,61900.0
2008-02-25 10:20:00,29.84,29.95,29.83,29.95,46500.0,17.8852,17.9511,17.8792,17.9511,46500.0
2008-02-25 10:30:00,29.96,29.98,29.82,29.84,73500.0,17.9571,17.9691,17.8732,17.8852,73500.0
2008-02-25 10:40:00,29.84,29.91,29.79,29.9,45200.0,17.8852,17.9271,17.8552,17.9211,45200.0
2008-02-25 10:50:00,29.91,29.96,29.88,29.9,29400.0,17.9271,17.9571,17.9091,17.9211,29400.0
2008-02-25 11:00:00,29.9,29.91,29.82,29.82,86900.0,17.9211,17.9271,17.8732,17.8732,86900.0
2008-02-25 11:10:00,29.83,29.83,29.74,29.74,77100.0,17.8792,17.8792,17.8252,17.8252,77100.0
2008-02-25 11:20:00,29.75,29.81,29.7,29.72,64400.0,17.8312,17.8672,17.8013,17.8132,64400.0
2008-02-25 11:30:00,29.71,29.73,29.65,29.65,28600.0,17.8073,17.8192,17.7713,17.7713,28600.0
2008-02-25 11:40:00,29.65,29.75,29.65,29.72,16100.0,17.7713,17.8312,17.7713,17.8132,16100.0
2008-02-25 11:50:00,29.73,29.74,29.6,29.6,36400.0,17.8192,17.8252,17.7413,17.7413,36400.0
2008-02-25 12:00:00,29.6,29.61,29.57,29.59,30300.0,17.7413,17.7473,17.7233,17.7353,30300.0
2008-02-25 12:10:00,29.6,29.61,29.53,29.58,35000.0,17.7413,17.7473,17.6994,17.7293,35000.0
2008-02-25 12:20:00,29.59,29.6,29.55,29.57,25500.0,17.7353,17.7413,17.7114,17.7233,25500.0
2008-02-25 12:30:00,29.57,29.59,29.55,29.58,23100.0,17.7233,17.7353,17.7114,17.7293,23100.0
2008-02-25 12:40:00,29.58,29.59,29.57,29.58,23300.0,17.7293,17.7353,17.7233,17.7293,23300.0
2008-02-25 12:50:00,29.59,29.59,29.57,29.59,11100.0,17.7353,17.7353,17.7233,17.7353,11100.0
2008-02-25 13:00:00,29.58,29.65,29.55,29.62,31500.0,17.7293,17.7713,17.7114,17.7533,31500.0
2008-02-25 13:10:00,29.63,29.63,29.6,29.6,23700.0,17.7593,17.7593,17.7413,17.7413,23700.0
2008-02-25 13:20:00,29.61,29.61,29.55,29.57,18600.0,17.7473,17.7473,17.7114,17.7233,18600.0
2008-02-25 13:30:00,29.56,29.58,29.53,29.55,22800.0,17.7174,17.7293,17.6994,17.7114,22800.0
2008-02-25 13:40:00,29.55,29.59,29.54,29.57,25500.0,17.7114,17.7353,17.7054,17.7233,25500.0
2008-02-25 13:50:00,29.57,29.65,29.57,29.63,28300.0,17.7233,17.7713,17.7233,17.7593,28300.0
2008-02-25 14:00:00,29.63,29.68,29.61,29.63,34100.0,17.7593,17.7893,17.7473,17.7593,34100.0
2008-02-25 14:10:00,29.62,29.72,29.62,29.68,34100.0,17.7533,17.8132,17.7533,17.7893,34100.0
2008-02-25 14:20:00,29.68,29.88,29.64,29.87,87600.0,17.7893,17.9091,17.7653,17.9032,87600.0
2008-02-25 14:30:00,29.87,29.89,29.75,29.78,107900.0,17.9032,17.9151,17.8312,17.8492,107900.0
2008-02-25 14:40:00,29.77,29.83,29.69,29.76,89100.0,17.8432,17.8792,17.7953,17.8372,89100.0
2008-02-25 14:50:00,29.76,29.83,29.72,29.81,78900.0,17.8372,17.8792,17.8132,17.8672,78900.0
2008-02-25 15:00:00,29.82,29.86,29.79,29.79,72400.0,17.8732,17.8972,17.8552,17.8552,72400.0
2008-02-25 15:10:00,29.79,29.83,29.71,29.79,72400.0,17.8552,17.8792,17.8073,17.8552,72400.0
2008-02-25 15:20:00,29.79,29.81,29.78,29.81,63300.0,17.8552,17.8672,17.8492,17.8672,63300.0
2008-02-25 15:30:00,29.8,29.93,29.77,29.92,101200.0,17.8612,17.9391,17.8432,17.9331,101200.0
2008-02-25 15:40:00,29.91,29.96,29.87,29.89,122500.0,17.9271,17.9571,17.9032,17.9151,122500.0
2008-02-25 15:50:00,29.89,29.91,29.85,29.89,129400.0,17.9151,17.9271,17.8912,17.9151,129400.0
2008-02-26 09:30:00,29.79,29.86,29.71,29.84,54800.0,17.8552,17.8972,17.8073,17.8852,54800.0
2008-02-26 09:40:00,29.85,29.98,29.84,29.97,83000.0,17.8912,17.9691,17.8852,17.9631,83000.0
2008-02-26 09:50:00,29.96,30.0,29.91,29.97,79400.0,17.9571,17.9811,17.9271,17.9631,79400.0
2008-02-26 10:00:00,29.96,29.99,29.91,29.98,62400.0,17.9571,17.9751,17.9271,17.9691,62400.0
2008-02-26 10:10:00,29.97,30.0,29.95,29.98,64900.0,17.9631,17.9811,17.9511,17.9691,64900.0
2008-02-26 10:20:00,29.99,30.0,29.95,29.98,58100.0,17.9751,17.9811,17.9511,17.9691,58100.0
2008-02-26 10:30:00,29.97,29.99,29.93,29.95,40900.0,17.9631,17.9751,17.9391,17.9511,40900.0
2008-02-26 10:40:00,29.94,29.98,29.91,29.97,34500.0,17.9451,17.9691,17.9271,17.9631,34500.0
2008-02-26 10:50:00,29.97,30.01,29.88,29.88,62700.0,17.9631,17.9871,17.9091,17.9091,62700.0
2008-02-26 11:00:00,29.89,29.95,29.84,29.89,40900.0,17.9151,17.9511,17.8852,17.9151,40900.0
2008-02-26 11:10:00,29.9,29.9,29.83,29.89,57600.0,17.9211,17.9211,17.8792,17.9151,57600.0
2008-02-26 11:20:00,29.89,29.95,29.87,29.9,34500.0,17.9151,17.9511,17.9032,17.9211,34500.0
2008-02-26 11:30:00,29.89,29.93,29.85,29.9,44900.0,17.9151,17.9391,17.8912,17.9211,44900.0
2008-02-26 11:40:00,29.91,29.94,29.89,29.93,36200.0,17.9271,17.9451,17.9151,17.9391,36200.0
2008-02-26 11:50:00,29.92,29.97,29.89,29.92,37100.0,17.9331,17.9631,17.9151,17.9331,37100.0
2008-02-26 12:00:00,29.93,29.94,29.86,29.88,57600.0,17.9391,17.9451,17.8972,17.9091,57600.0
2008-02-26 12:10:00,29.87,30.0,29.87,29.99,34900.0,17.9032,17.9811,17.9032,17.9751,34900.0
2008-02-26 12:20:00,29.99,30.06,29.98,29.98,52200.0,17.9751,18.017,17.9691,17.9691,52200.0
2008-02-26 12:30:00,29.98,29.99,29.95,29.97,28400.0,17.9691,17.9751,17.9511,17.9631,28400.0
2008-02-26 12:40:00,29.98,30.03,29.96,30.02,53700.0,17.9691,17.9991,17.9571,17.9931,53700.0
2008-02-26 12:50:00,30.03,30.08,29.95,30.06,55400.0,17.9991,18.029,17.9511,18.017,55400.0
2008-02-26 13:00:00,30.06,30.1,29.99,29.99,80100.0,18.017,18.041,17.9751,17.9751,80100.0
2008-02-26 13:10:00,29.99,30.04,29.98,30.0,42700.0,17.9751,18.005,17.9691,17.9811,42700.0
2008-02-26 13:20:00,30.0,30.01,29.94,29.96,25500.0,17.9811,17.9871,17.9451,17.9571,25500.0
2008-02-26 13:30:00,29.96,29.99,29.96,29.98,20900.0,17.9571,17.9751,17.9571,17.9691,20900.0
2008-02-26 13:40:00,29.99,30.03,29.99,30.01,24500.0,17.9751,17.9991,17.9751,17.9871,24500.0
2008-02-26 13:50:00,30.01,30.02,29.96,29.97,51200.0,17.9871,17.9931,17.9571,17.9631,51200.0
2008-02-26 14:00:00,29.97,30.01,29.97,29.97,15900.0,17.9631,17.9871,17.9631,17.9631,15900.0
2008-02-26 14:10:00,29.97,30.0,29.95,29.98,40800.0,17.9631,17.9811,17.9511,17.9691,40800.0
2008-02-26 14:20:00,29.99,30.0,29.94,29.96,47200.0,17.9751,17.9811,17.9451,17.9571,47200.0
2008-02-26 14:30:00,29.96,30.03,29.95,30.02,46000.0,17.9571,17.9991,17.9511,17.9931,46000.0
2008-02-26 14:40:00,30.01,30.03,29.98,30.03,33700.0,17.9871,17.9991,17.9691,17.9991,33700.0
2008-02-26 14:50:00,30.03,30.05,29.99,30.01,35200.0,17.9991,18.011,17.9751,17.9871,35200.0
2008-02-26 15:00:00,30.0,30.01,29.98,30.0,41700.0,17.9811,17.9871,17.9691,17.9811,41700.0
2008-02-26 15:10:00,30.0,30.01,29.92,29.97,57600.0,17.9811,17.9871,17.9331,17.9631,57600.0
2008-02-26 15:20:00,29.97,30.0,29.92,30.0,56400.0,17.9631,17.9811,17.9331,17.9811,56400.0
2008-02-26 15:30:00,30.0,30.05,29.93,29.97,112400.0,17.9811,18.011,17.9391,17.9631,112400.0
2008-02-26 15:40:00,29.97,29.99,29.91,29.91,86000.0,17.9631,17.9751,17.9271,17.9271,86000.0
2008-02-26 15:50:00,29.91,30.0,29.91,29.98,114600.0,17.9271,17.9811,17.9271,17.9691,114600.0
2008-02-27 09:30:00,29.8,29.92,29.79,29.8,55700.0,17.8612,17.9331,17.8552,17.8612,55700.0
2008-02-27 09:40:00,29.82,29.9,29.79,29.89,35800.0,17.8732,17.9211,17.8552,17.9151,35800.0
2008-02-27 09:50:00,29.89,29.92,29.84,29.88,32600.0,17.9151,17.9331,17.8852,17.9091,32600.0
2008-02-27 10:00:00,29.88,29.88,29.78,29.83,64500.0,17.9091,17.9091,17.8492,17.8792,64500.0
2008-02-27 10:10:00,29.82,29.86,29.79,29.86,30900.0,17.8732,17.8972,17.8552,17.8972,30900.0
2008-02-27 10:20:00,29.84,29.84,29.67,29.68,47000.0,17.8852,17.8852,17.7833,17.7893,47000.0
2008-02-27 10:30:00,29.68,29.77,29.68,29.75,40800.0,17.7893,17.8432,17.7893,17.8312,40800.0
2008-02-27 10:40:00,29.75,30.0,29.75,29.98,54800.0,17.8312,17.9811,17.8312,17.9691,54800.0
2008-02-27 10:50:00,29.98,29.99,29.81,29.84,35300.0,17.9691,17.9751,17.8672,17.8852,35300.0
2008-02-27 11:00:00,29.85,29.87,29.82,29.85,36500.0,17.8912,17.9032,17.8732,17.8912,36500.0
2008-02-27 11:10:00,29.85,29.86,29.81,29.86,33900.0,17.8912,17.8972,17.8672,17.8972,33900.0
2008-02-27 11:20:00,29.86,29.94,29.85,29.93,28300.0,17.8972,17.9451,17.8912,17.9391,28300.0
2008-02-27 11:30:00,29.93,29.95,29.91,29.94,42100.0,17.9391,17.9511,17.9271,17.9451,42100.0
2008-02-27 11:40:00,29.94,29.96,29.88,29.89,96100.0,17.9451,17.9571,17.9091,17.9151,96100.0
2008-02-27 11:50:00,29.9,29.94,29.88,29.93,28300.0,17.9211,17.9451,17.9091,17.9391,28300.0
2008-02-27 12:00:00,29.93,29.93,29.85,29.9,49500.0,17.9391,17.9391,17.8912,17.9211,49500.0
2008-02-27 12:10:00,29.9,29.93,29.9,29.93,36800.0,17.9211,17.9391,17.9211,17.9391,36800.0
2008-02-27 12:20:00,29.92,29.93,29.89,29.9,20100.0,17.9331,17.9391,17.9151,17.9211,20100.0
2008-02-27 12:30:00,29.9,29.9,29.88,29.89,19300.0,17.9211,17.9211,17.9091,17.9151,19300.0
2008-02-27 12:40:00,29.89,29.96,29.89,29.96,22700.0,17.9151,17.9571,17.9151,17.9571,22700.0
2008-02-27 12:50:00,29.96,29.97,29.92,29.94,25000.0,17.9571,17.9631,17.9331,17.9451,25000.0
2008-02-27 13:00:00,29.95,29.97,29.92,29.95,32800.0,17.9511,17.9631,17.9331,17.9511,32800.0
2008-02-27 13:10:00,29.95,29.96,29.86,29.86,36000.0,17.9511,17.9571,17.8972,17.8972,36000.0
2008-02-27 13:20:00,29.85,29.87,29.83,29.84,39000.0,17.8912,17.9032,17.8792,17.8852,39000.0
2008-02-27 13:30:00,29.83,29.84,29.77,29.77,35400.0,17.8792,17.8852,17.8432,17.8432,35400.0
2008-02-27 13:40:00,29.77,29.79,29.76,29.78,28000.0,17.8432,17.8552,17.8372,17.8492,28000.0
2008-02-27 13:50:00,29.78,29.8,29.75,29.76,34600.0,17.8492,17.8612,17.8312,17.8372,34600.0
2008-02-27 14:00:00,29.75,29.77,29.71,29.73,50400.0,17.8312,17.8432,17.8073,17.8192,50400.0
2008-02-27 14:10:00,29.73,29.73,29.69,29.7,29200.0,17.8192,17.8192,17.7953,17.8013,29200.0
2008-02-27 14:20:00,29.7,29.71,29.67,29.68,34500.0,17.8013,17.8073,17.7833,17.7893,34500.0
2008-02-27 14:30:00,29.68,29.69,29.62,29.63,59200.0,17.7893,17.7953,17.7533,17.7593,59200.0
2008-02-27 14:40:00,29.62,29.67,29.62,29.66,81800.0,17.7533,17.7833,17.7533,17.7773,81800.0
2008-02-27 14:50:00,29.66,29.75,29.65,29.74,44100.0,17.7773,17.8312,17.7713,17.8252,44100.0
2008-02-27 15:00:00,29.75,29.76,29.68,29.68,47200.0,17.8312,17.8372,17.7893,17.7893,47200.0
2008-02-27 15:10:00,29.68,29.7,29.65,29.7,33200.0,17.7893,17.8013,17.7713,17.8013,33200.0
2008-02-27 15:20:00,29.7,29.74,29.66,29.73,67200.0,17.8013,17.8252,17.7773,17.8192,67200.0
2008-02-27 15:30:00,29.73,29.74,29.66,29.69,45900.0,17.8192,17.8252,17.7773,17.7953,45900.0
2008-02-27 15:40:00,29.7,29.71,29.65,29.69,64100.0,17.8013,17.8073,17.7713,17.7953,64100.0
2008-02-27 15:50:00,29.69,29.69,29.6,29.66,191300.0,17.7953,17.7953,17.7413,17.7773,191300.0
2008-02-28 09:30:00,29.69,29.74,29.31,29.31,117500.0,17.7953,17.8252,17.5675,17.5675,117500.0
2008-02-28 09:40:00,29.31,29.33,29.13,29.13,92000.0,17.5675,17.5795,17.4596,17.4596,92000.0
2008-02-28 09:50:00,29.14,29.26,29.09,29.2,95000.0,17.4656,17.5375,17.4356,17.5016,95000.0
2008-02-28 10:00:00,29.21,29.29,29.16,29.16,44500.0,17.5076,17.5555,17.4776,17.4776,44500.0
2008-02-28 10:10:00,29.15,29.27,29.13,29.25,56500.0,17.4716,17.5435,17.4596,17.5315,56500.0
2008-02-28 10:20:00,29.25,29.25,29.19,29.22,60800.0,17.5315,17.5315,17.4956,17.5136,60800.0
2008-02-28 10:30:00,29.23,29.23,29.09,29.2,86200.0,17.5196,17.5196,17.4356,17.5016,86200.0
2008-02-28 10:40:00,29.2,29.21,29.12,29.13,50500.0,17.5016,17.5076,17.4536,17.4596,50500.0
2008-02-28 10:50:00,29.13,29.16,29.08,29.1,43200.0,17.4596,17.4776,17.4297,17.4416,43200.0
2008-02-28 11:00:00,29.08,29.08,29.0,29.08,82900.0,17.4297,17.4297,17.3817,17.4297,82900.0
2008-02-28 11:10:00,29.08,29.17,29.07,29.16,59900.0,17.4297,17.4836,17.4237,17.4776,59900.0
2008-02-28 11:20:00,29.16,29.2,29.15,29.19,56000.0,17.4776,17.5016,17.4716,17.4956,56000.0
2008-02-28 11:30:00,29.19,29.19,29.1,29.14,70900.0,17.4956,17.4956,17.4416,17.4656,70900.0
2008-02-28 11:40:00,29.14,29.16,29.1,29.1,40900.0,17.4656,17.4776,17.4416,17.4416,40900.0
2008-02-28 11:50:00,29.1,29.1,29.04,29.05,44000.0,17.4416,17.4416,17.4057,17.4117,44000.0
2008-02-28 12:00:00,29.05,29.06,29.0,29.01,72600.0,17.4117,17.4177,17.3817,17.3877,72600.0
2008-02-28 12:10:00,29.01,29.02,28.96,29.02,51800.0,17.3877,17.3937,17.3577,17.3937,51800.0
2008-02-28 12:20:00,29.03,29.03,28.98,28.99,40500.0,17.3997,17.3997,17.3697,17.3757,40500.0
2008-02-28 12:30:00,28.99,29.03,28.97,29.0,38300.0,17.3757,17.3997,17.3637,17.3817,38300.0
2008-02-28 12:40:00,29.0,29.02,28.99,29.0,42900.0,17.3817,17.3937,17.3757,17.3817,42900.0
2008-02-28 12:50:00,29.0,29.0,28.95,28.96,41600.0,17.3817,17.3817,17.3517,17.3577,41600.0
2008-02-28 13:00:00,28.95,29.01,28.91,29.0,42200.0,17.3517,17.3877,17.3278,17.3817,42200.0
2008-02-28 13:10:00,29.01,29.02,28.97,28.97,51100.0,17.3877,17.3937,17.3637,17.3637,51100.0
2008-02-28 13:20:00,28.97,29.0,28.95,28.96,53600.0,17.3637,17.3817,17.3517,17.3577,53600.0
2008-02-28 13:30:00,28.96,29.0,28.95,29.0,50100.0,17.3577,17.3817,17.3517,17.3817,50100.0
2008-02-28 13:40:00,29.0,29.01,28.98,28.99,63600.0,17.3817,17.3877,17.3697,17.3757,63600.0
2008-02-28 13:50:00,28.99,29.01,28.99,29.0,55100.0,17.3757,17.3877,17.3757,17.3817,55100.0
2008-02-28 14:00:00,29.0,29.01,28.99,29.0,71800.0,17.3817,17.3877,17.3757,17.3817,71800.0
2008-02-28 14:10:00,29.0,29.05,28.99,29.05,90100.0,17.3817,17.4117,17.3757,17.4117,90100.0
2008-02-28 14:20:00,29.05,29.08,29.04,29.05,97600.0,17.4117,17.4297,17.4057,17.4117,97600.0
2008-02-28 14:30:00,29.05,29.07,29.04,29.05,74500.0,17.4117,17.4237,17.4057,17.4117,74500.0
2008-02-28 14:40:00,29.04,29.06,29.03,29.04,103400.0,17.4057,17.4177,17.3997,17.4057,103400.0
2008-02-28 14:50:00,29.03,29.06,28.99,29.0,103700.0,17.3997,17.4177,17.3757,17.3817,103700.0
2008-02-28 15:00:00,28.99,29.05,28.99,29.04,126200.0,17.3757,17.4117,17.3757,17.4057,126200.0
2008-02-28 15:10:00,29.04,29.08,29.02,29.06,69900.0,17.4057,17.4297,17.3937,17.4177,69900.0
2008-02-28 15:20:00,29.06,29.07,28.99,29.0,78500.0,17.4177,17.4237,17.3757,17.3817,78500.0
2008-02-28 15:30:00,29.0,29.01,28.94,28.95,137800.0,17.3817,17.3877,17.3457,17.3517,137800.0
2008-02-28 15:40:00,28.95,29.0,28.93,28.93,297500.0,17.3517,17.3817,17.3397,17.3397,297500.0
2008-02-28 15:50:00,28.93,29.04,28.93,29.02,258300.0,17.3397,17.4057,17.3397,17.3937,258300.0
2008-02-29 09:30:00,28.9,29.02,28.75,28.77,77300.0,17.3218,17.3937,17.2319,17.2438,77300.0
2008-02-29 09:40:00,28.76,28.78,28.58,28.6,76000.0,17.2379,17.2498,17.13,17.142,76000.0
2008-02-29 09:50:00,28.61,28.64,28.53,28.63,87800.0,17.1479,17.1659,17.1,17.1599,87800.0
2008-02-29 10:00:00,28.63,28.66,28.61,28.63,68700.0,17.1599,17.1779,17.1479,17.1599,68700.0
2008-02-29 10:10:00,28.64,28.64,28.53,28.61,72600.0,17.1659,17.1659,17.1,17.1479,72600.0
2008-02-29 10:20:00,28.61,28.68,28.61,28.62,81300.0,17.1479,17.1899,17.1479,17.1539,81300.0
2008-02-29 10:30:00,28.63,28.63,28.59,28.61,77900.0,17.1599,17.1599,17.136,17.1479,77900.0
2008-02-29 10:40:00,28.61,28.65,28.57,28.62,69800.0,17.1479,17.1719,17.124,17.1539,69800.0
2008-02-29 10:50:00,28.63,28.7,28.61,28.66,55800.0,17.1599,17.2019,17.1479,17.1779,55800.0
2008-02-29 11:00:00,28.65,28.65,28.54,28.6,77100.0,17.1719,17.1719,17.106,17.142,77100.0
2008-02-29 11:10:00,28.61,28.62,28.53,28.54,67600.0,17.1479,17.1539,17.1,17.106,67600.0
2008-02-29 11:20:00,28.55,28.57,28.53,28.54,56200.0,17.112,17.124,17.1,17.106,56200.0
2008-02-29 11:30:00,28.53,28.56,28.51,28.55,83500.0,17.1,17.118,17.088,17.112,83500.0
2008-02-29 11:40:00,28.56,28.61,28.54,28.6,138300.0,17.118,17.1479,17.106,17.142,138300.0
2008-02-29 11:50:00,28.61,28.61,28.59,28.6,73800.0,17.1479,17.1479,17.136,17.142,73800.0
2008-02-29 12:00:00,28.6,28.61,28.57,28.57,76000.0,17.142,17.1479,17.124,17.124,76000.0
2008-02-29 12:10:00,28.58,28.58,28.5,28.5,75000.0,17.13,17.13,17.082,17.082,75000.0
2008-02-29 12:20:00,28.5,28.55,28.48,28.52,122900.0,17.082,17.112,17.07,17.094,122900.0
2008-02-29 12:30:00,28.52,28.52,28.46,28.48,65000.0,17.094,17.094,17.058,17.07,65000.0
2008-02-29 12:40:00,28.48,28.5,28.46,28.49,48900.0,17.07,17.082,17.058,17.076,48900.0
2008-02-29 12:50:00,28.49,28.55,28.48,28.53,41300.0,17.076,17.112,17.07,17.1,41300.0
2008-02-29 13:00:00,28.53,28.57,28.52,28.56,56100.0,17.1,17.124,17.094,17.118,56100.0
2008-02-29 13:10:00,28.55,28.56,28.49,28.5,52800.0,17.112,17.118,17.076,17.082,52800.0
2008-02-29 13:20:00,28.49,28.5,28.44,28.44,50700.0,17.076,17.082,17.0461,17.0461,50700.0
2008-02-29 13:30:00,28.44,28.44,28.35,28.36,127600.0,17.0461,17.0461,16.9921,16.9981,127600.0
2008-02-29 13:40:00,28.36,28.39,28.34,28.37,62700.0,16.9981,17.0161,16.9861,17.0041,62700.0
2008-02-29 13:50:00,28.38,28.39,28.3,28.31,61900.0,17.0101,17.0161,16.9621,16.9681,61900.0
2008-02-29 14:00:00,28.3,28.32,28.28,28.3,103000.0,16.9621,16.9741,16.9502,16.9621,103000.0
2008-02-29 14:10:00,28.3,28.33,28.25,28.27,138500.0,16.9621,16.9801,16.9322,16.9442,138500.0
2008-02-29 14:20:00,28.26,28.28,28.19,28.2,124300.0,16.9382,16.9502,16.8962,16.9022,124300.0
2008-02-29 14:30:00,28.2,28.22,28.12,28.13,130000.0,16.9022,16.9142,16.8543,16.8603,130000.0
2008-02-29 14:40:00,28.13,28.17,28.08,28.16,305100.0,16.8603,16.8842,16.8303,16.8782,305100.0
2008-02-29 14:50:00,28.17,28.21,28.12,28.13,139200.0,16.8842,16.9082,16.8543,16.8603,139200.0
2008-02-29 15:00:00,28.13,28.19,28.12,28.16,148400.0,16.8603,16.8962,16.8543,16.8782,148400.0
2008-02-29 15:10:00,28.16,28.17,28.09,28.09,140300.0,16.8782,16.8842,16.8363,16.8363,140300.0
2008-02-29 15:20:00,28.09,28.19,28.08,28.14,151200.0,16.8363,16.8962,16.8303,16.8662,151200.0
2008-02-29 15:30:00,28.14,28.17,28.11,28.15,164100.0,16.8662,16.8842,16.8483,16.8722,164100.0
2008-02-29 15:40:00,28.15,28.16,28.0,28.01,230200.0,16.8722,16.8782,16.7823,16.7883,230200.0
2008-02-29 15:50:00,28.01,28.11,27.96,28.08,421700.0,16.7883,16.8483,16.7584,16.8303,421700.0
2008-03-03 09:30:00,28.0,28.06,27.98,28.05,59700.0,16.7823,16.8183,16.7703,16.8123,59700.0
2008-03-03 09:40:00,28.05,28.12,28.04,28.11,93100.0,16.8123,16.8543,16.8063,16.8483,93100.0
2008-03-03 09:50:00,28.11,28.12,28.0,28.01,109300.0,16.8483,16.8543,16.7823,16.7883,109300.0
2008-03-03 10:00:00,28.0,28.16,27.99,28.11,133200.0,16.7823,16.8782,16.7763,16.8483,133200.0
2008-03-03 10:10:00,28.11,28.22,28.11,28.21,112300.0,16.8483,16.9142,16.8483,16.9082,112300.0
2008-03-03 10:20:00,28.22,28.24,28.18,28.23,122100.0,16.9142,16.9262,16.8902,16.9202,122100.0
2008-03-03 10:30:00,28.22,28.24,28.19,28.23,158400.0,16.9142,16.9262,16.8962,16.9202,158400.0
2008-03-03 10:40:00,28.23,28.25,28.18,28.23,88700.0,16.9202,16.9322,16.8902,16.9202,88700.0
2008-03-03 10:50:00,28.23,28.25,28.18,28.25,110200.0,16.9202,16.9322,16.8902,16.9322,110200.0
2008-03-03 11:00:00,28.25,28.29,28.2,28.24,65600.0,16.9322,16.9562,16.9022,16.9262,65600.0
2008-03-03 11:10:00,28.25,28.29,28.2,28.2,77700.0,16.9322,16.9562,16.9022,16.9022,77700.0
2008-03-03 11:20:00,28.2,28.28,28.2,28.24,66900.0,16.9022,16.9502,16.9022,16.9262,66900.0
2008-03-03 11:30:00,28.24,28.3,28.24,28.29,41500.0,16.9262,16.9621,16.9262,16.9562,41500.0
2008-03-03 11:40:00,28.29,28.29,28.26,28.27,45300.0,16.9562,16.9562,16.9382,16.9442,45300.0
2008-03-03 11:50:00,28.27,28.29,28.26,28.27,69800.0,16.9442,16.9562,16.9382,16.9442,69800.0
2008-03-03 12:00:00,28.27,28.29,28.15,28.21,139800.0,16.9442,16.9562,16.8722,16.9082,139800.0
2008-03-03 12:10:00,28.21,28.28,28.21,28.27,69500.0,16.9082,16.9502,16.9082,16.9442,69500.0
2008-03-03 12:20:00,28.29,28.36,28.29,28.32,56100.0,16.9562,16.9981,16.9562,16.9741,56100.0
2008-03-03 12:30:00,28.32,28.36,28.29,28.31,55000.0,16.9741,16.9981,16.9562,16.9681,55000.0
2008-03-03 12:40:00,28.32,28.34,28.24,28.24,45500.0,16.9741,16.9861,16.9262,16.9262,45500.0
2008-03-03 12:50:00,28.24,28.25,28.18,28.22,67400.0,16.9262,16.9322,16.8902,16.9142,67400.0
2008-03-03 13:00:00,28.23,28.31,28.22,28.29,26700.0,16.9202,16.9681,16.9142,16.9562,26700.0
2008-03-03 13:10:00,28.31,28.36,28.29,28.3,39000.0,16.9681,16.9981,16.9562,16.9621,39000.0
2008-03-03 13:20:00,28.29,28.31,28.27,28.3,36500.0,16.9562,16.9681,16.9442,16.9621,36500.0
2008-03-03 13:30:00,28.3,28.3,28.2,28.21,61400.0,16.9621,16.9621,16.9022,16.9082,61400.0
2008-03-03 13:40:00,28.21,28.25,28.16,28.24,84900.0,16.9082,16.9322,16.8782,16.9262,84900.0
2008-03-03 13:50:00,28.24,28.25,28.18,28.18,50800.0,16.9262,16.9322,16.8902,16.8902,50800.0
2008-03-03 14:00:00,28.17,28.21,28.15,28.18,50200.0,16.8842,16.9082,16.8722,16.8902,50200.0
2008-03-03 14:10:00,28.18,28.19,28.04,28.04,136300.0,16.8902,16.8962,16.8063,16.8063,136300.0
2008-03-03 14:20:00,28.04,28.11,28.04,28.1,46900.0,16.8063,16.8483,16.8063,16.8423,46900.0
2008-03-03 14:30:00,28.11,28.19,28.1,28.13,47000.0,16.8483,16.8962,16.8423,16.8603,47000.0
2008-03-03 14:40:00,28.14,28.21,28.14,28.18,54500.0,16.8662,16.9082,16.8662,16.8902,54500.0
2008-03-03 14:50:00,28.18,28.21,28.15,28.17,61100.0,16.8902,16.9082,16.8722,16.8842,61100.0
2008-03-03 15:00:00,28.17,28.22,28.17,28.19,88300.0,16.8842,16.9142,16.8842,16.8962,88300.0
2008-03-03 15:10:00,28.19,28.26,28.19,28.26,72100.0,16.8962,16.9382,16.8962,16.9382,72100.0
2008-03-03 15:20:00,28.26,28.29,28.22,28.28,74100.0,16.9382,16.9562,16.9142,16.9502,74100.0
2008-03-03 15:30:00,28.29,28.32,28.28,28.31,84900.0,16.9562,16.9741,16.9502,16.9681,84900.0
2008-03-03 15:40:00,28.31,28.34,28.29,28.29,101800.0,16.9681,16.9861,16.9562,16.9562,101800.0
2008-03-03 15:50:00,28.3,28.32,28.24,28.29,279600.0,16.9621,16.9741,16.9262,16.9562,279600.0
2008-03-04 09:30:00,28.03,28.09,27.96,28.0,75300.0,16.8003,16.8363,16.7584,16.7823,75300.0
2008-03-04 09:40:00,27.99,28.02,27.91,27.93,74500.0,16.7763,16.7943,16.7284,16.7404,74500.0
2008-03-04 09:50:00,27.95,28.03,27.89,28.01,76700.0,16.7524,16.8003,16.7164,16.7883,76700.0
2008-03-04 10:00:00,28.01,28.01,27.92,27.95,62900.0,16.7883,16.7883,16.7344,16.7524,62900.0
2008-03-04 10:10:00,27.95,27.98,27.91,27.94,42600.0,16.7524,16.7703,16.7284,16.7464,42600.0
2008-03-04 10:20:00,27.94,28.0,27.93,27.98,41000.0,16.7464,16.7823,16.7404,16.7703,41000.0
2008-03-04 10:30:00,27.98,27.99,27.92,27.96,46900.0,16.7703,16.7763,16.7344,16.7584,46900.0
2008-03-04 10:40:00,27.97,28.01,27.93,27.97,39600.0,16.7644,16.7883,16.7404,16.7644,39600.0
2008-03-04 10:50:00,27.98,28.08,27.98,28.08,120400.0,16.7703,16.8303,16.7703,16.8303,120400.0
2008-03-04 11:00:00,28.09,28.11,28.03,28.08,60700.0,16.8363,16.8483,16.8003,16.8303,60700.0
2008-03-04 11:10:00,28.09,28.12,28.08,28.11,47900.0,16.8363,16.8543,16.8303,16.8483,47900.0
2008-03-04 11:20:00,28.11,28.15,28.1,28.13,200600.0,16.8483,16.8722,16.8423,16.8603,200600.0
2008-03-04 11:30:00,28.13,28.14,28.05,28.13,42600.0,16.8603,16.8662,16.8123,16.8603,42600.0
2008-03-04 11:40:00,28.13,28.14,28.11,28.14,51000.0,16.8603,16.8662,16.8483,16.8662,51000.0
2008-03-04 11:50:00,28.15,28.17,28.06,28.06,39300.0,16.8722,16.8842,16.8183,16.8183,39300.0
2008-03-04 12:00:00,28.06,28.16,28.06,28.15,36600.0,16.8183,16.8782,16.8183,16.8722,36600.0
2008-03-04 12:10:00,28.16,28.19,28.09,28.1,56800.0,16.8782,16.8962,16.8363,16.8423,56800.0
2008-03-04 12:20:00,28.1,28.1,28.07,28.09,124000.0,16.8423,16.8423,16.8243,16.8363,124000.0
2008-03-04 12:30:00,28.09,28.12,28.07,28.08,45300.0,16.8363,16.8543,16.8243,16.8303,45300.0
2008-03-04 12:40:00,28.08,28.09,28.02,28.03,41000.0,16.8303,16.8363,16.7943,16.8003,41000.0
2008-03-04 12:50:00,28.03,28.03,27.95,27.97,41300.0,16.8003,16.8003,16.7524,16.7644,41300.0
2008-03-04 13:00:00,27.97,27.98,27.9,27.95,49900.0,16.7644,16.7703,16.7224,16.7524,49900.0
2008-03-04 13:10:00,27.96,28.02,27.96,27.99,32300.0,16.7584,16.7943,16.7584,16.7763,32300.0
2008-03-04 13:20:00,27.99,28.04,27.99,28.02,37900.0,16.7763,16.8063,16.7763,16.7943,37900.0
2008-03-04 13:30:00,28.02,28.03,27.89,27.92,61400.0,16.7943,16.8003,16.7164,16.7344,61400.0
2008-03-04 13:40:00,27.91,28.0,27.91,27.97,113200.0,16.7284,16.7823,16.7284,16.7644,113200.0
2008-03-04 13:50:00,27.97,28.06,27.96,28.0,58300.0,16.7644,16.8183,16.7584,16.7823,58300.0
2008-03-04 14:00:00,28.0,28.02,27.95,28.0,46300.0,16.7823,16.7943,16.7524,16.7823,46300.0
2008-03-04 14:10:00,27.99,28.1,27.99,28.09,52400.0,16.7763,16.8423,16.7763,16.8363,52400.0
2008-03-04 14:20:00,28.08,28.11,28.04,28.06,68500.0,16.8303,16.8483,16.8063,16.8183,68500.0
2008-03-04 14:30:00,28.05,28.11,28.05,28.1,44500.0,16.8123,16.8483,16.8123,16.8423,44500.0
2008-03-04 14:40:00,28.1,28.2,28.1,28.16,76500.0,16.8423,16.9022,16.8423,16.8782,76500.0
2008-03-04 14:50:00,28.15,28.16,28.05,28.11,78300.0,16.8722,16.8782,16.8123,16.8483,78300.0
2008-03-04 15:00:00,28.11,28.21,28.06,28.18,113400.0,16.8483,16.9082,16.8183,16.8902,113400.0
2008-03-04 15:10:00,28.18,28.24,28.1,28.24,103300.0,16.8902,16.9262,16.8423,16.9262,103300.0
2008-03-04 15:20:00,28.23,28.24,28.16,28.19,69500.0,16.9202,16.9262,16.8782,16.8962,69500.0
2008-03-04 15:30:00,28.18,28.28,28.17,28.2,89200.0,16.8902,16.9502,16.8842,16.9022,89200.0
2008-03-04 15:40:00,28.2,28.31,28.18,28.22,142800.0,16.9022,16.9681,16.8902,16.9142,142800.0
2008-03-04 15:50:00,28.21,28.22,28.13,28.2,160600.0,16.9082,16.9142,16.8603,16.9022,160600.0
2008-03-05 09:30:00,28.3,28.48,28.25,28.31,101400.0,16.9621,17.07,16.9322,16.9681,101400.0
2008-03-05 09:40:00,28.31,28.37,28.24,28.26,52100.0,16.9681,17.0041,16.9262,16.9382,52100.0
2008-03-05 09:50:00,28.26,28.37,28.26,28.36,34500.0,16.9382,17.0041,16.9382,16.9981,34500.0
2008-03-05 10:00:00,28.37,28.53,28.36,28.46,65700.0,17.0041,17.1,16.9981,17.058,65700.0
2008-03-05 10:10:00,28.46,28.53,28.43,28.52,77600.0,17.058,17.1,17.0401,17.094,77600.0
2008-03-05 10:20:00,28.52,28.54,28.39,28.41,48400.0,17.094,17.106,17.0161,17.0281,48400.0
2008-03-05 10:30:00,28.4,28.4,28.26,28.32,71700.0,17.0221,17.0221,16.9382,16.9741,71700.0
2008-03-05 10:40:00,28.32,28.46,28.32,28.43,59800.0,16.9741,17.058,16.9741,17.0401,59800.0
2008-03-05 10:50:00,28.43,28.53,28.43,28.52,40000.0,17.0401,17.1,17.0401,17.094,40000.0
2008-03-05 11:00:00,28.53,28.53,28.45,28.47,97900.0,17.1,17.1,17.0521,17.064,97900.0
2008-03-05 11:10:00,28.48,28.52,28.47,28.51,45900.0,17.07,17.094,17.064,17.088,45900.0
2008-03-05 11:20:00,28.5,28.51,28.42,28.48,50100.0,17.082,17.088,17.0341,17.07,50100.0
2008-03-05 11:30:00,28.47,28.58,28.46,28.49,76900.0,17.064,17.13,17.058,17.076,76900.0
2008-03-05 11:40:00,28.48,28.49,28.42,28.42,54100.0,17.07,17.076,17.0341,17.0341,54100.0
2008-03-05 11:50:00,28.43,28.53,28.43,28.49,49700.0,17.0401,17.1,17.0401,17.076,49700.0
2008-03-05 12:00:00,28.49,28.59,28.38,28.43,88300.0,17.076,17.136,17.0101,17.0401,88300.0
2008-03-05 12:10:00,28.45,28.46,28.38,28.43,77800.0,17.0521,17.058,17.0101,17.0401,77800.0
2008-03-05 12:20:00,28.43,28.44,28.31,28.36,36900.0,17.0401,17.0461,16.9681,16.9981,36900.0
2008-03-05 12:30:00,28.37,28.42,28.33,28.38,36700.0,17.0041,17.0341,16.9801,17.0101,36700.0
2008-03-05 12:40:00,28.37,28.42,28.37,28.39,33000.0,17.0041,17.0341,17.0041,17.0161,33000.0
2008-03-05 12:50:00,28.39,28.46,28.36,28.46,37900.0,17.0161,17.058,16.9981,17.058,37900.0
2008-03-05 13:00:00,28.46,28.49,28.45,28.47,34300.0,17.058,17.076,17.0521,17.064,34300.0
2008-03-05 13:10:00,28.48,28.49,28.32,28.35,73800.0,17.07,17.076,16.9741,16.9921,73800.0
2008-03-05 13:20:00,28.34,28.34,28.26,28.28,43300.0,16.9861,16.9861,16.9382,16.9502,43300.0
2008-03-05 13:30:00,28.29,28.47,28.19,28.2,137600.0,16.9562,17.064,16.8962,16.9022,137600.0
2008-03-05 13:40:00,28.21,28.24,28.17,28.24,48000.0,16.9082,16.9262,16.8842,16.9262,48000.0
2008-03-05 13:50:00,28.23,28.28,28.21,28.23,58000.0,16.9202,16.9502,16.9082,16.9202,58000.0
2008-03-05 14:00:00,28.24,28.3,28.19,28.3,81600.0,16.9262,16.9621,16.8962,16.9621,81600.0
2008-03-05 14:10:00,28.31,28.34,28.27,28.31,27800.0,16.9681,16.9861,16.9442,16.9681,27800.0
2008-03-05 14:20:00,28.31,28.32,28.27,28.31,49600.0,16.9681,16.9741,16.9442,16.9681,49600.0
2008-03-05 14:30:00,28.3,28.38,28.3,28.34,61200.0,16.9621,17.0101,16.9621,16.9861,61200.0
2008-03-05 14:40:00,28.34,28.44,28.31,28.42,70800.0,16.9861,17.0461,16.9681,17.0341,70800.0
2008-03-05 14:50:00,28.43,28.47,28.41,28.43,68400.0,17.0401,17.064,17.0281,17.0401,68400.0
2008-03-05 15:00:00,28.44,28.47,28.4,28.44,109000.0,17.0461,17.064,17.0221,17.0461,109000.0
2008-03-05 15:10:00,28.44,28.47,28.43,28.45,104700.0,17.0461,17.064,17.0401,17.0521,104700.0
2008-03-05 15:20:00,28.45,28.48,28.43,28.47,87200.0,17.0521,17.07,17.0401,17.064,87200.0
2008-03-05 15:30:00,28.46,28.52,28.45,28.47,75900.0,17.058,17.094,17.0521,17.064,75900.0
2008-03-05 15:40:00,28.48,28.49,28.41,28.41,98900.0,17.07,17.076,17.0281,17.0281,98900.0
2008-03-05 15:50:00,28.42,28.5,28.41,28.5,182000.0,17.0341,17.082,17.0281,17.082,182000.0
2008-03-06 09:30:00,28.39,28.5,28.33,28.38,64600.0,17.0161,17.082,16.9801,17.0101,64600.0
2008-03-06 09:40:00,28.37,28.38,28.3,28.3,76500.0,17.0041,17.0101,16.9621,16.9621,76500.0
2008-03-06 09:50:00,28.3,28.45,28.3,28.45,83600.0,16.9621,17.0521,16.9621,17.0521,83600.0
2008-03-06 10:00:00,28.45,28.45,28.26,28.26,72600.0,17.0521,17.0521,16.9382,16.9382,72600.0
2008-03-06 10:10:00,28.26,28.28,28.22,28.25,123900.0,16.9382,16.9502,16.9142,16.9322,123900.0
2008-03-06 10:20:00,28.25,28.33,28.25,28.3,92100.0,16.9322,16.9801,16.9322,16.9621,92100.0
2008-03-06 10:30:00,28.31,28.37,28.31,28.34,46700.0,16.9681,17.0041,16.9681,16.9861,46700.0
2008-03-06 10:40:00,28.34,28.37,28.27,28.3,97400.0,16.9861,17.0041,16.9442,16.9621,97400.0
2008-03-06 10:50:00,28.3,28.34,28.28,28.3,49700.0,16.9621,16.9861,16.9502,16.9621,49700.0
2008-03-06 11:00:00,28.33,28.35,28.22,28.22,38400.0,16.9801,16.9921,16.9142,16.9142,38400.0
2008-03-06 11:10:00,28.22,28.28,28.19,28.28,70800.0,16.9142,16.9502,16.8962,16.9502,70800.0
2008-03-06 11:20:00,28.28,28.33,28.25,28.29,45700.0,16.9502,16.9801,16.9322,16.9562,45700.0
2008-03-06 11:30:00,28.29,28.3,28.19,28.28,38800.0,16.9562,16.9621,16.8962,16.9502,38800.0
2008-03-06 11:40:00,28.28,28.28,28.21,28.22,18000.0,16.9502,16.9502,16.9082,16.9142,18000.0
2008-03-06 11:50:00,28.21,28.23,28.16,28.23,63100.0,16.9082,16.9202,16.8782,16.9202,63100.0
2008-03-06 12:00:00,28.23,28.25,28.18,28.21,29500.0,16.9202,16.9322,16.8902,16.9082,29500.0
2008-03-06 12:10:00,28.22,28.28,28.21,28.27,36200.0,16.9142,16.9502,16.9082,16.9442,36200.0
2008-03-06 12:20:00,28.26,28.3,28.25,28.27,29900.0,16.9382,16.9621,16.9322,16.9442,29900.0
2008-03-06 12:30:00,28.27,28.32,28.24,28.3,41400.0,16.9442,16.9741,16.9262,16.9621,41400.0
2008-03-06 12:40:00,28.3,28.37,28.3,28.36,31700.0,16.9621,17.0041,16.9621,16.9981,31700.0
2008-03-06 12:50:00,28.35,28.38,28.31,28.33,40400.0,16.9921,17.0101,16.9681,16.9801,40400.0
2008-03-06 13:00:00,28.33,28.37,28.29,28.32,46700.0,16.9801,17.0041,16.9562,16.9741,46700.0
2008-03-06 13:10:00,28.32,28.33,28.27,28.29,40000.0,16.9741,16.9801,16.9442,16.9562,40000.0
2008-03-06 13:20:00,28.28,28.31,28.27,28.3,26800.0,16.9502,16.9681,16.9442,16.9621,26800.0
2008-03-06 13:30:00,28.29,28.3,28.25,28.26,30900.0,16.9562,16.9621,16.9322,16.9382,30900.0
2008-03-06 13:40:00,28.26,28.34,28.26,28.34,68100.0,16.9382,16.9861,16.9382,16.9861,68100.0
2008-03-06 13:50:00,28.33,28.38,28.28,28.28,54500.0,16.9801,17.0101,16.9502,16.9502,54500.0
2008-03-06 14:00:00,28.28,28.34,28.28,28.3,39000.0,16.9502,16.9861,16.9502,16.9621,39000.0
2008-03-06 14:10:00,28.3,28.31,28.27,28.27,26000.0,16.9621,16.9681,16.9442,16.9442,26000.0
2008-03-06 14:20:00,28.27,28.27,28.17,28.18,43500.0,16.9442,16.9442,16.8842,16.8902,43500.0
2008-03-06 14:30:00,28.18,28.27,28.17,28.27,64700.0,16.8902,16.9442,16.8842,16.9442,64700.0
2008-03-06 14:40:00,28.26,28.34,28.26,28.34,55900.0,16.9382,16.9861,16.9382,16.9861,55900.0
2008-03-06 14:50:00,28.34,28.34,28.26,28.26,41300.0,16.9861,16.9861,16.9382,16.9382,41300.0
2008-03-06 15:00:00,28.26,28.26,28.19,28.21,66000.0,16.9382,16.9382,16.8962,16.9082,66000.0
2008-03-06 15:10:00,28.22,28.25,28.17,28.22,75800.0,16.9142,16.9322,16.8842,16.9142,75800.0
2008-03-06 15:20:00,28.23,28.29,28.22,28.27,55500.0,16.9202,16.9562,16.9142,16.9442,55500.0
2008-03-06 15:30:00,28.26,28.26,28.14,28.14,156000.0,16.9382,16.9382,16.8662,16.8662,156000.0
2008-03-06 15:40:00,28.14,28.19,28.11,28.13,101000.0,16.8662,16.8962,16.8483,16.8603,101000.0
2008-03-06 15:50:00,28.13,28.14,28.01,28.05,175900.0,16.8603,16.8662,16.7883,16.8123,175900.0
2008-03-07 09:30:00,28.0,28.04,27.83,28.02,93100.0,16.7823,16.8063,16.6804,16.7943,93100.0
2008-03-07 09:40:00,28.02,28.12,27.98,28.08,107400.0,16.7943,16.8543,16.7703,16.8303,107400.0
2008-03-07 09:50:00,28.09,28.17,28.07,28.08,87500.0,16.8363,16.8842,16.8243,16.8303,87500.0
2008-03-07 10:00:00,28.08,28.11,27.93,27.94,61200.0,16.8303,16.8483,16.7404,16.7464,61200.0
2008-03-07 10:10:00,27.95,28.06,27.94,28.02,64300.0,16.7524,16.8183,16.7464,16.7943,64300.0
2008-03-07 10:20:00,28.01,28.1,27.98,27.99,78000.0,16.7883,16.8423,16.7703,16.7763,78000.0
2008-03-07 10:30:00,27.99,28.18,27.98,28.18,144300.0,16.7763,16.8902,16.7703,16.8902,144300.0
2008-03-07 10:40:00,28.17,28.24,28.04,28.04,204200.0,16.8842,16.9262,16.8063,16.8063,204200.0
2008-03-07 10:50:00,28.05,28.06,27.96,27.97,47200.0,16.8123,16.8183,16.7584,16.7644,47200.0
2008-03-07 11:00:00,27.95,28.03,27.95,28.03,44300.0,16.7524,16.8003,16.7524,16.8003,44300.0
2008-03-07 11:10:00,28.03,28.08,28.0,28.03,35900.0,16.8003,16.8303,16.7823,16.8003,35900.0
2008-03-07 11:20:00,28.03,28.05,27.95,27.96,68300.0,16.8003,16.8123,16.7524,16.7584,68300.0
2008-03-07 11:30:00,27.97,27.97,27.92,27.95,50800.0,16.7644,16.7644,16.7344,16.7524,50800.0
2008-03-07 11:40:00,27.95,27.98,27.91,27.95,47400.0,16.7524,16.7703,16.7284,16.7524,47400.0
2008-03-07 11:50:00,27.95,28.01,27.92,28.0,35100.0,16.7524,16.7883,16.7344,16.7823,35100.0
2008-03-07 12:00:00,28.0,28.0,27.89,27.9,49000.0,16.7823,16.7823,16.7164,16.7224,49000.0
2008-03-07 12:10:00,27.9,27.94,27.87,27.91,60900.0,16.7224,16.7464,16.7044,16.7284,60900.0
2008-03-07 12:20:00,27.91,27.97,27.91,27.91,47600.0,16.7284,16.7644,16.7284,16.7284,47600.0
2008-03-07 12:30:00,27.92,27.94,27.86,27.91,50600.0,16.7344,16.7464,16.6984,16.7284,50600.0
2008-03-07 12:40:00,27.91,28.01,27.91,28.0,54000.0,16.7284,16.7883,16.7284,16.7823,54000.0
2008-03-07 12:50:00,28.0,28.03,27.99,28.02,27400.0,16.7823,16.8003,16.7763,16.7943,27400.0
2008-03-07 13:00:00,28.02,28.03,27.98,28.02,21800.0,16.7943,16.8003,16.7703,16.7943,21800.0
2008-03-07 13:10:00,28.02,28.02,27.96,27.97,44900.0,16.7943,16.7943,16.7584,16.7644,44900.0
2008-03-07 13:20:00,27.97,28.04,27.96,28.04,34300.0,16.7644,16.8063,16.7584,16.8063,34300.0
2008-03-07 13:30:00,28.04,28.06,28.01,28.06,47400.0,16.8063,16.8183,16.7883,16.8183,47400.0
2008-03-07 13:40:00,28.06,28.1,28.01,28.09,59600.0,16.8183,16.8423,16.7883,16.8363,59600.0
2008-03-07 13:50:00,28.08,28.09,27.96,27.96,71100.0,16.8303,16.8363,16.7584,16.7584,71100.0
2008-03-07 14:00:00,27.96,27.99,27.92,27.99,41800.0,16.7584,16.7763,16.7344,16.7763,41800.0
2008-03-07 14:10:00,27.99,28.0,27.95,27.96,66900.0,16.7763,16.7823,16.7524,16.7584,66900.0
2008-03-07 14:20:00,27.96,27.96,27.87,27.93,55400.0,16.7584,16.7584,16.7044,16.7404,55400.0
2008-03-07 14:30:00,27.92,27.92,27.84,27.84,65800.0,16.7344,16.7344,16.6864,16.6864,65800.0
2008-03-07 14:40:00,27.85,27.9,27.81,27.89,57900.0,16.6924,16.7224,16.6685,16.7164,57900.0
2008-03-07 14:50:00,27.89,27.9,27.79,27.87,144500.0,16.7164,16.7224,16.6565,16.7044,144500.0
2008-03-07 15:00:00,27.88,27.88,27.73,27.79,191200.0,16.7104,16.7104,16.6205,16.6565,191200.0
2008-03-07 15:10:00,27.78,27.87,27.7,27.84,209900.0,16.6505,16.7044,16.6025,16.6864,209900.0
2008-03-07 15:20:00,27.83,27.98,27.79,27.87,282100.0,16.6804,16.7703,16.6565,16.7044,282100.0
2008-03-07 15:30:00,27.87,27.9,27.79,27.85,106900.0,16.7044,16.7224,16.6565,16.6924,106900.0
2008-03-07 15:40:00,27.84,27.91,27.81,27.81,193100.0,16.6864,16.7284,16.6685,16.6685,193100.0
2008-03-07 15:50:00,27.82,27.83,27.76,27.79,164900.0,16.6744,16.6804,16.6385,16.6565,164900.0
2008-03-10 09:30:00,27.9,27.98,27.83,27.94,80200.0,16.7224,16.7703,16.6804,16.7464,80200.0
2008-03-10 09:40:00,27.93,28.04,27.92,27.97,242800.0,16.7404,16.8063,16.7344,16.7644,242800.0
2008-03-10 09:50:00,27.97,28.02,27.96,27.99,60500.0,16.7644,16.7943,16.7584,16.7763,60500.0
2008-03-10 10:00:00,27.98,28.0,27.89,27.92,53100.0,16.7703,16.7823,16.7164,16.7344,53100.0
2008-03-10 10:10:00,27.91,28.0,27.9,27.98,54900.0,16.7284,16.7823,16.7224,16.7703,54900.0
2008-03-10 10:20:00,27.97,28.03,27.94,27.98,52800.0,16.7644,16.8003,16.7464,16.7703,52800.0
2008-03-10 10:30:00,27.98,28.05,27.93,27.97,89000.0,16.7703,16.8123,16.7404,16.7644,89000.0
2008-03-10 10:40:00,27.97,28.03,27.93,27.98,50200.0,16.7644,16.8003,16.7404,16.7703,50200.0
2008-03-10 10:50:00,27.98,28.0,27.9,27.92,40600.0,16.7703,16.7823,16.7224,16.7344,40600.0
2008-03-10 11:00:00,27.92,28.0,27.92,27.96,47700.0,16.7344,16.7823,16.7344,16.7584,47700.0
2008-03-10 11:10:00,27.96,27.98,27.92,27.98,26200.0,16.7584,16.7703,16.7344,16.7703,26200.0
2008-03-10 11:20:00,27.98,28.0,27.96,27.96,53900.0,16.7703,16.7823,16.7584,16.7584,53900.0
2008-03-10 11:30:00,27.96,28.01,27.96,27.98,45200.0,16.7584,16.7883,16.7584,16.7703,45200.0
2008-03-10 11:40:00,27.98,28.01,27.94,28.0,56200.0,16.7703,16.7883,16.7464,16.7823,56200.0
2008-03-10 11:50:00,28.01,28.03,27.98,28.01,76200.0,16.7883,16.8003,16.7703,16.7883,76200.0
2008-03-10 12:00:00,28.01,28.03,27.93,28.02,85300.0,16.7883,16.8003,16.7404,16.7943,85300.0
2008-03-10 12:10:00,28.02,28.06,27.93,27.98,149500.0,16.7943,16.8183,16.7404,16.7703,149500.0
2008-03-10 12:20:00,27.98,28.01,27.91,27.93,76500.0,16.7703,16.7883,16.7284,16.7404,76500.0
2008-03-10 12:30:00,27.92,27.93,27.85,27.92,51800.0,16.7344,16.7404,16.6924,16.7344,51800.0
2008-03-10 12:40:00,27.91,27.96,27.9,27.9,38600.0,16.7284,16.7584,16.7224,16.7224,38600.0
2008-03-10 12:50:00,27.9,28.01,27.89,27.96,68600.0,16.7224,16.7883,16.7164,16.7584,68600.0
2008-03-10 13:00:00,27.96,27.98,27.87,27.88,130900.0,16.7584,16.7703,16.7044,16.7104,130900.0
2008-03-10 13:10:00,27.88,27.97,27.88,27.92,40700.0,16.7104,16.7644,16.7104,16.7344,40700.0
2008-03-10 13:20:00,27.91,27.95,27.87,27.89,46200.0,16.7284,16.7524,16.7044,16.7164,46200.0
2008-03-10 13:30:00,27.88,27.91,27.87,27.9,36500.0,16.7104,16.7284,16.7044,16.7224,36500.0
2008-03-10 13:40:00,27.9,27.95,27.87,27.88,97400.0,16.7224,16.7524,16.7044,16.7104,97400.0
2008-03-10 13:50:00,27.89,27.93,27.85,27.85,18900.0,16.7164,16.7404,16.6924,16.6924,18900.0
2008-03-10 14:00:00,27.85,27.9,27.82,27.84,41200.0,16.6924,16.7224,16.6744,16.6864,41200.0
2008-03-10 14:10:00,27.82,27.89,27.82,27.85,24700.0,16.6744,16.7164,16.6744,16.6924,24700.0
2008-03-10 14:20:00,27.85,27.86,27.75,27.79,42700.0,16.6924,16.6984,16.6325,16.6565,42700.0
2008-03-10 14:30:00,27.78,27.89,27.77,27.88,31900.0,16.6505,16.7164,16.6445,16.7104,31900.0
2008-03-10 14:40:00,27.87,27.88,27.8,27.85,95200.0,16.7044,16.7104,16.6625,16.6924,95200.0
2008-03-10 14:50:00,27.85,27.88,27.8,27.83,33700.0,16.6924,16.7104,16.6625,16.6804,33700.0
2008-03-10 15:00:00,27.83,27.85,27.78,27.84,52500.0,16.6804,16.6924,16.6505,16.6864,52500.0
2008-03-10 15:10:00,27.84,27.86,27.8,27.86,38600.0,16.6864,16.6984,16.6625,16.6984,38600.0
2008-03-10 15:20:00,27.87,27.92,27.82,27.88,75200.0,16.7044,16.7344,16.6744,16.7104,75200.0
2008-03-10 15:30:00,27.89,27.92,27.8,27.8,51700.0,16.7164,16.7344,16.6625,16.6625,51700.0
2008-03-10 15:40:00,27.8,27.82,27.76,27.81,77700.0,16.6625,16.6744,16.6385,16.6685,77700.0
2008-03-10 15:50:00,27.8,27.81,27.61,27.78,555800.0,16.6625,16.6685,16.5486,16.6505,555800.0
2008-03-11 09:30:00,28.33,28.33,28.01,28.06,85000.0,16.9801,16.9801,16.7883,16.8183,85000.0
2008-03-11 09:40:00,28.07,28.19,28.04,28.18,39800.0,16.8243,16.8962,16.8063,16.8902,39800.0
2008-03-11 09:50:00,28.17,28.19,28.09,28.09,55800.0,16.8842,16.8962,16.8363,16.8363,55800.0
2008-03-11 10:00:00,28.09,28.12,28.02,28.04,59400.0,16.8363,16.8543,16.7943,16.8063,59400.0
2008-03-11 10:10:00,28.03,28.09,28.01,28.01,53800.0,16.8003,16.8363,16.7883,16.7883,53800.0
2008-03-11 10:20:00,28.01,28.05,28.0,28.02,42600.0,16.7883,16.8123,16.7823,16.7943,42600.0
2008-03-11 10:30:00,28.02,28.04,27.93,27.95,63300.0,16.7943,16.8063,16.7404,16.7524,63300.0
2008-03-11 10:40:00,27.95,27.99,27.9,27.93,42500.0,16.7524,16.7763,16.7224,16.7404,42500.0
2008-03-11 10:50:00,27.94,27.99,27.9,27.91,50900.0,16.7464,16.7763,16.7224,16.7284,50900.0
2008-03-11 11:00:00,27.91,27.95,27.88,27.89,35500.0,16.7284,16.7524,16.7104,16.7164,35500.0
2008-03-11 11:10:00,27.89,27.9,27.82,27.83,36400.0,16.7164,16.7224,16.6744,16.6804,36400.0
2008-03-11 11:20:00,27.83,27.86,27.81,27.85,38700.0,16.6804,16.6984,16.6685,16.6924,38700.0
2008-03-11 11:30:00,27.86,27.87,27.8,27.81,40000.0,16.6984,16.7044,16.6625,16.6685,40000.0
2008-03-11 11:40:00,27.8,27.82,27.75,27.79,58700.0,16.6625,16.6744,16.6325,16.6565,58700.0
2008-03-11 11:50:00,27.79,27.81,27.76,27.81,40500.0,16.6565,16.6685,16.6385,16.6685,40500.0
2008-03-11 12:00:00,27.81,27.93,27.8,27.9,56100.0,16.6685,16.7404,16.6625,16.7224,56100.0
2008-03-11 12:10:00,27.9,27.93,27.9,27.9,37600.0,16.7224,16.7404,16.7224,16.7224,37600.0
2008-03-11 12:20:00,27.9,27.93,27.83,27.86,45200.0,16.7224,16.7404,16.6804,16.6984,45200.0
2008-03-11 12:30:00,27.85,27.86,27.77,27.77,68100.0,16.6924,16.6984,16.6445,16.6445,68100.0
2008-03-11 12:40:00,27.77,27.82,27.71,27.76,40500.0,16.6445,16.6744,16.6085,16.6385,40500.0
2008-03-11 12:50:00,27.76,27.92,27.75,27.88,71200.0,16.6385,16.7344,16.6325,16.7104,71200.0
2008-03-11 13:00:00,27.87,27.92,27.84,27.89,63300.0,16.7044,16.7344,16.6864,16.7164,63300.0
2008-03-11 13:10:00,27.89,27.95,27.89,27.95,50100.0,16.7164,16.7524,16.7164,16.7524,50100.0
2008-03-11 13:20:00,27.94,27.96,27.88,27.94,95200.0,16.7464,16.7584,16.7104,16.7464,95200.0
2008-03-11 13:30:00,27.94,27.95,27.9,27.93,35600.0,16.7464,16.7524,16.7224,16.7404,35600.0
2008-03-11 13:40:00,27.93,27.94,27.85,27.85,50600.0,16.7404,16.7464,16.6924,16.6924,50600.0
2008-03-11 13:50:00,27.85,27.93,27.83,27.92,70200.0,16.6924,16.7404,16.6804,16.7344,70200.0
2008-03-11 14:00:00,27.92,27.96,27.88,27.96,79600.0,16.7344,16.7584,16.7104,16.7584,79600.0
2008-03-11 14:10:00,27.95,28.0,27.92,27.98,60200.0,16.7524,16.7823,16.7344,16.7703,60200.0
2008-03-11 14:20:00,27.98,28.01,27.97,28.0,126200.0,16.7703,16.7883,16.7644,16.7823,126200.0
2008-03-11 14:30:00,28.0,28.01,27.98,27.99,59600.0,16.7823,16.7883,16.7703,16.7763,59600.0
2008-03-11 14:40:00,27.98,28.0,27.94,28.0,38700.0,16.7703,16.7823,16.7464,16.7823,38700.0
2008-03-11 14:50:00,28.0,28.05,27.99,28.02,43500.0,16.7823,16.8123,16.7763,16.7943,43500.0
2008-03-11 15:00:00,28.02,28.2,27.89,28.2,427200.0,16.7943,16.9022,16.7164,16.9022,427200.0
2008-03-11 15:10:00,28.2,28.22,28.15,28.2,159500.0,16.9022,16.9142,16.8722,16.9022,159500.0
2008-03-11 15:20:00,28.2,28.26,28.2,28.24,85600.0,16.9022,16.9382,16.9022,16.9262,85600.0
2008-03-11 15:30:00,28.24,28.26,28.16,28.24,117700.0,16.9262,16.9382,16.8782,16.9262,117700.0
2008-03-11 15:40:00,28.24,28.28,28.2,28.25,129000.0,16.9262,16.9502,16.9022,16.9322,129000.0
2008-03-11 15:50:00,28.25,28.33,28.25,28.32,252900.0,16.9322,16.9801,16.9322,16.9741,252900.0
2008-03-12 09:30:00,28.42,28.54,28.35,28.5,84400.0,17.0341,17.106,16.9921,17.082,84400.0
2008-03-12 09:40:00,28.49,28.58,28.46,28.57,72000.0,17.076,17.13,17.058,17.124,72000.0
2008-03-12 09:50:00,28.57,28.59,28.51,28.54,57700.0,17.124,17.136,17.088,17.106,57700.0
2008-03-12 10:00:00,28.54,28.57,28.47,28.51,42400.0,17.106,17.124,17.064,17.088,42400.0
2008-03-12 10:10:00,28.51,28.55,28.47,28.53,40700.0,17.088,17.112,17.064,17.1,40700.0
2008-03-12 10:20:00,28.54,28.62,28.54,28.61,22700.0,17.106,17.1539,17.106,17.1479,22700.0
2008-03-12 10:30:00,28.61,28.72,28.6,28.71,45600.0,17.1479,17.2139,17.142,17.2079,45600.0
2008-03-12 10:40:00,28.72,28.73,28.63,28.68,43800.0,17.2139,17.2199,17.1599,17.1899,43800.0
2008-03-12 10:50:00,28.68,28.72,28.63,28.7,39000.0,17.1899,17.2139,17.1599,17.2019,39000.0
2008-03-12 11:00:00,28.71,28.74,28.65,28.65,39700.0,17.2079,17.2259,17.1719,17.1719,39700.0
2008-03-12 11:10:00,28.66,28.74,28.64,28.67,61300.0,17.1779,17.2259,17.1659,17.1839,61300.0
2008-03-12 11:20:00,28.66,28.7,28.63,28.68,26900.0,17.1779,17.2019,17.1599,17.1899,26900.0
2008-03-12 11:30:00,28.67,28.68,28.59,28.63,29900.0,17.1839,17.1899,17.136,17.1599,29900.0
2008-03-12 11:40:00,28.62,28.66,28.56,28.56,31800.0,17.1539,17.1779,17.118,17.118,31800.0
2008-03-12 11:50:00,28.57,28.57,28.51,28.52,30100.0,17.124,17.124,17.088,17.094,30100.0
2008-03-12 12:00:00,28.53,28.57,28.51,28.55,53100.0,17.1,17.124,17.088,17.112,53100.0
2008-03-12 12:10:00,28.55,28.57,28.51,28.53,36600.0,17.112,17.124,17.088,17.1,36600.0
2008-03-12 12:20:00,28.52,28.54,28.5,28.53,48300.0,17.094,17.106,17.082,17.1,48300.0
2008-03-12 12:30:00,28.53,28.59,28.53,28.56,32900.0,17.1,17.136,17.1,17.118,32900.0
2008-03-12 12:40:00,28.57,28.58,28.45,28.45,36900.0,17.124,17.13,17.0521,17.0521,36900.0
2008-03-12 12:50:00,28.46,28.5,28.43,28.5,37000.0,17.058,17.082,17.0401,17.082,37000.0
2008-03-12 13:00:00,28.5,28.53,28.49,28.53,32700.0,17.082,17.1,17.076,17.1,32700.0
2008-03-12 13:10:00,28.52,28.53,28.51,28.53,24400.0,17.094,17.1,17.088,17.1,24400.0
2008-03-12 13:20:00,28.53,28.57,28.52,28.54,39000.0,17.1,17.124,17.094,17.106,39000.0
2008-03-12 13:30:00,28.54,28.54,28.49,28.51,31700.0,17.106,17.106,17.076,17.088,31700.0
2008-03-12 13:40:00,28.51,28.53,28.46,28.48,48400.0,17.088,17.1,17.058,17.07,48400.0
2008-03-12 13:50:00,28.47,28.48,28.46,28.47,39400.0,17.064,17.07,17.058,17.064,39400.0
2008-03-12 14:00:00,28.47,28.5,28.44,28.49,51500.0,17.064,17.082,17.0461,17.076,51500.0
2008-03-12 14:10:00,28.49,28.51,28.46,28.51,39000.0,17.076,17.088,17.058,17.088,39000.0
2008-03-12 14:20:00,28.51,28.52,28.48,28.49,32900.0,17.088,17.094,17.07,17.076,32900.0
2008-03-12 14:30:00,28.48,28.57,28.45,28.56,46000.0,17.07,17.124,17.0521,17.118,46000.0
2008-03-12 14:40:00,28.56,28.63,28.55,28.59,51700.0,17.118,17.1599,17.112,17.136,51700.0
2008-03-12 14:50:00,28.59,28.59,28.51,28.53,51900.0,17.136,17.136,17.088,17.1,51900.0
2008-03-12 15:00:00,28.51,28.55,28.48,28.52,43700.0,17.088,17.112,17.07,17.094,43700.0
2008-03-12 15:10:00,28.52,28.57,28.49,28.55,47200.0,17.094,17.124,17.076,17.112,47200.0
2008-03-12 15:20:00,28.55,28.58,28.52,28.54,47900.0,17.112,17.13,17.094,17.106,47900.0
2008-03-12 15:30:00,28.54,28.55,28.43,28.44,81300.0,17.106,17.112,17.0401,17.0461,81300.0
2008-03-12 15:40:00,28.45,28.48,28.4,28.44,77100.0,17.0521,17.07,17.0221,17.0461,77100.0
2008-03-12 15:50:00,28.44,28.48,28.41,28.43,128300.0,17.0461,17.07,17.0281,17.0401,128300.0
2008-03-13 09:30:00,28.07,28.24,28.07,28.08,76500.0,16.8243,16.9262,16.8243,16.8303,76500.0
2008-03-13 09:40:00,28.1,28.13,27.92,28.04,71400.0,16.8423,16.8603,16.7344,16.8063,71400.0
2008-03-13 09:50:00,28.05,28.07,27.9,27.94,59900.0,16.8123,16.8243,16.7224,16.7464,59900.0
2008-03-13 10:00:00,27.94,28.07,27.9,27.96,94700.0,16.7464,16.8243,16.7224,16.7584,94700.0
2008-03-13 10:10:00,27.95,28.05,27.87,27.87,81700.0,16.7524,16.8123,16.7044,16.7044,81700.0
2008-03-13 10:20:00,27.86,27.9,27.69,27.74,82100.0,16.6984,16.7224,16.5965,16.6265,82100.0
2008-03-13 10:30:00,27.75,27.78,27.69,27.7,56900.0,16.6325,16.6505,16.5965,16.6025,56900.0
2008-03-13 10:40:00,27.7,27.87,27.7,27.84,54200.0,16.6025,16.7044,16.6025,16.6864,54200.0
2008-03-13 10:50:00,27.84,27.86,27.74,27.76,34900.0,16.6864,16.6984,16.6265,16.6385,34900.0
2008-03-13 11:00:00,27.75,27.89,27.71,27.85,52100.0,16.6325,16.7164,16.6085,16.6924,52100.0
2008-03-13 11:10:00,27.85,27.99,27.78,27.81,115400.0,16.6924,16.7763,16.6505,16.6685,115400.0
2008-03-13 11:20:00,27.82,28.03,27.82,28.0,79300.0,16.6744,16.8003,16.6744,16.7823,79300.0
2008-03-13 11:30:00,28.0,28.0,27.87,27.96,62400.0,16.7823,16.7823,16.7044,16.7584,62400.0
2008-03-13 11:40:00,27.96,27.97,27.88,27.92,55000.0,16.7584,16.7644,16.7104,16.7344,55000.0
2008-03-13 11:50:00,27.93,27.98,27.9,27.94,81500.0,16.7404,16.7703,16.7224,16.7464,81500.0
2008-03-13 12:00:00,27.94,28.01,27.94,28.0,40800.0,16.7464,16.7883,16.7464,16.7823,40800.0
2008-03-13 12:10:00,28.01,28.03,28.0,28.0,23600.0,16.7883,16.8003,16.7823,16.7823,23600.0
2008-03-13 12:20:00,28.0,28.01,27.98,27.99,86400.0,16.7823,16.7883,16.7703,16.7763,86400.0
2008-03-13 12:30:00,27.99,28.04,27.98,28.02,61600.0,16.7763,16.8063,16.7703,16.7943,61600.0
2008-03-13 12:40:00,28.03,28.03,27.89,27.91,83400.0,16.8003,16.8003,16.7164,16.7284,83400.0
2008-03-13 12:50:00,27.91,27.98,27.86,27.97,47800.0,16.7284,16.7703,16.6984,16.7644,47800.0
2008-03-13 13:00:00,27.98,28.07,27.95,28.03,42700.0,16.7703,16.8243,16.7524,16.8003,42700.0
2008-03-13 13:10:00,28.04,28.08,28.01,28.08,34000.0,16.8063,16.8303,16.7883,16.8303,34000.0
2008-03-13 13:20:00,28.08,28.21,28.02,28.17,44700.0,16.8303,16.9082,16.7943,16.8842,44700.0
2008-03-13 13:30:00,28.19,28.26,28.18,28.22,72800.0,16.8962,16.9382,16.8902,16.9142,72800.0
2008-03-13 13:40:00,28.22,28.23,28.1,28.1,62600.0,16.9142,16.9202,16.8423,16.8423,62600.0
2008-03-13 13:50:00,28.1,28.26,28.08,28.18,73400.0,16.8423,16.9382,16.8303,16.8902,73400.0
2008-03-13 14:00:00,28.18,28.23,28.15,28.19,79000.0,16.8902,16.9202,16.8722,16.8962,79000.0
2008-03-13 14:10:00,28.19,28.26,28.14,28.15,42300.0,16.8962,16.9382,16.8662,16.8722,42300.0
2008-03-13 14:20:00,28.16,28.24,28.15,28.19,51200.0,16.8782,16.9262,16.8722,16.8962,51200.0
2008-03-13 14:30:00,28.19,28.21,28.03,28.04,93200.0,16.8962,16.9082,16.8003,16.8063,93200.0
2008-03-13 14:40:00,28.05,28.05,27.94,27.96,65600.0,16.8123,16.8123,16.7464,16.7584,65600.0
2008-03-13 14:50:00,27.96,28.08,27.94,28.08,59400.0,16.7584,16.8303,16.7464,16.8303,59400.0
2008-03-13 15:00:00,28.09,28.13,28.02,28.1,105600.0,16.8363,16.8603,16.7943,16.8423,105600.0
2008-03-13 15:10:00,28.09,28.2,28.09,28.14,52500.0,16.8363,16.9022,16.8363,16.8662,52500.0
2008-03-13 15:20:00,28.13,28.23,28.09,28.17,70600.0,16.8603,16.9202,16.8363,16.8842,70600.0
2008-03-13 15:30:00,28.17,28.25,28.15,28.18,53400.0,16.8842,16.9322,16.8722,16.8902,53400.0
2008-03-13 15:40:00,28.19,28.25,28.03,28.05,223100.0,16.8962,16.9322,16.8003,16.8123,223100.0
2008-03-13 15:50:00,28.05,28.1,28.02,28.06,263000.0,16.8123,16.8423,16.7943,16.8183,263000.0
2008-03-14 09:30:00,28.25,28.25,28.0,28.06,106500.0,16.9322,16.9322,16.7823,16.8183,106500.0
2008-03-14 09:40:00,28.07,28.12,27.83,27.83,88900.0,16.8243,16.8543,16.6804,16.6804,88900.0
2008-03-14 09:50:00,27.82,27.91,27.63,27.63,118800.0,16.6744,16.7284,16.5606,16.5606,118800.0
2008-03-14 10:00:00,27.62,27.63,27.37,27.6,205600.0,16.5546,16.5606,16.4047,16.5426,205600.0
2008-03-14 10:10:00,27.59,27.83,27.49,27.66,183900.0,16.5366,16.6804,16.4767,16.5785,183900.0
2008-03-14 10:20:00,27.67,27.79,27.56,27.73,115800.0,16.5845,16.6565,16.5186,16.6205,115800.0
2008-03-14 10:30:00,27.73,27.78,27.62,27.63,69200.0,16.6205,16.6505,16.5546,16.5606,69200.0
2008-03-14 10:40:00,27.61,27.73,27.52,27.66,109600.0,16.5486,16.6205,16.4946,16.5785,109600.0
2008-03-14 10:50:00,27.63,27.78,27.62,27.74,71200.0,16.5606,16.6505,16.5546,16.6265,71200.0
2008-03-14 11:00:00,27.73,27.83,27.69,27.82,71300.0,16.6205,16.6804,16.5965,16.6744,71300.0
2008-03-14 11:10:00,27.81,27.83,27.67,27.72,81200.0,16.6685,16.6804,16.5845,16.6145,81200.0
2008-03-14 11:20:00,27.72,27.77,27.65,27.76,48600.0,16.6145,16.6445,16.5726,16.6385,48600.0
2008-03-14 11:30:00,27.76,27.83,27.69,27.83,51800.0,16.6385,16.6804,16.5965,16.6804,51800.0
2008-03-14 11:40:00,27.83,27.97,27.82,27.91,109200.0,16.6804,16.7644,16.6744,16.7284,109200.0
2008-03-14 11:50:00,27.91,27.91,27.7,27.77,46700.0,16.7284,16.7284,16.6025,16.6445,46700.0
2008-03-14 12:00:00,27.76,27.88,27.75,27.84,43200.0,16.6385,16.7104,16.6325,16.6864,43200.0
2008-03-14 12:10:00,27.85,27.91,27.81,27.81,42200.0,16.6924,16.7284,16.6685,16.6685,42200.0
2008-03-14 12:20:00,27.81,27.85,27.77,27.82,46700.0,16.6685,16.6924,16.6445,16.6744,46700.0
2008-03-14 12:30:00,27.82,27.84,27.72,27.75,77800.0,16.6744,16.6864,16.6145,16.6325,77800.0
2008-03-14 12:40:00,27.74,27.8,27.68,27.8,54200.0,16.6265,16.6625,16.5905,16.6625,54200.0
2008-03-14 12:50:00,27.82,27.87,27.71,27.78,58900.0,16.6744,16.7044,16.6085,16.6505,58900.0
2008-03-14 13:00:00,27.76,27.77,27.64,27.72,60900.0,16.6385,16.6445,16.5666,16.6145,60900.0
2008-03-14 13:10:00,27.7,27.77,27.65,27.69,56000.0,16.6025,16.6445,16.5726,16.5965,56000.0
2008-03-14 13:20:00,27.7,27.72,27.64,27.65,60900.0,16.6025,16.6145,16.5666,16.5726,60900.0
2008-03-14 13:30:00,27.66,27.76,27.6,27.75,59100.0,16.5785,16.6385,16.5426,16.6325,59100.0
2008-03-14 13:40:00,27.74,27.81,27.71,27.75,30700.0,16.6265,16.6685,16.6085,16.6325,30700.0
2008-03-14 13:50:00,27.75,27.76,27.62,27.62,63700.0,16.6325,16.6385,16.5546,16.5546,63700.0
2008-03-14 14:00:00,27.63,27.74,27.62,27.72,57400.0,16.5606,16.6265,16.5546,16.6145,57400.0
2008-03-14 14:10:00,27.7,27.75,27.66,27.66,83900.0,16.6025,16.6325,16.5785,16.5785,83900.0
2008-03-14 14:20:00,27.69,27.71,27.53,27.57,60400.0,16.5965,16.6085,16.5006,16.5246,60400.0
2008-03-14 14:30:00,27.57,27.58,27.5,27.51,85300.0,16.5246,16.5306,16.4826,16.4886,85300.0
2008-03-14 14:40:00,27.51,27.69,27.48,27.49,78200.0,16.4886,16.5965,16.4707,16.4767,78200.0
2008-03-14 14:50:00,27.5,27.56,27.49,27.52,40700.0,16.4826,16.5186,16.4767,16.4946,40700.0
2008-03-14 15:00:00,27.5,27.58,27.5,27.58,43400.0,16.4826,16.5306,16.4826,16.5306,43400.0
2008-03-14 15:10:00,27.59,27.78,27.54,27.71,101000.0,16.5366,16.6505,16.5066,16.6085,101000.0
2008-03-14 15:20:00,27.7,27.85,27.69,27.79,70700.0,16.6025,16.6924,16.5965,16.6565,70700.0
2008-03-14 15:30:00,27.78,27.79,27.65,27.69,100400.0,16.6505,16.6565,16.5726,16.5965,100400.0
2008-03-14 15:40:00,27.69,27.69,27.46,27.53,170200.0,16.5965,16.5965,16.4587,16.5006,170200.0
2008-03-14 15:50:00,27.53,27.7,27.48,27.62,239700.0,16.5006,16.6025,16.4707,16.5546,239700.0
2008-03-17 09:30:00,28.14,28.14,27.45,27.59,139600.0,16.8662,16.8662,16.4527,16.5366,139600.0
2008-03-17 09:40:00,27.6,27.74,27.5,27.62,113100.0,16.5426,16.6265,16.4826,16.5546,113100.0
2008-03-17 09:50:00,27.63,27.68,27.49,27.68,92900.0,16.5606,16.5905,16.4767,16.5905,92900.0
2008-03-17 10:00:00,27.68,27.72,27.59,27.72,53500.0,16.5905,16.6145,16.5366,16.6145,53500.0
2008-03-17 10:10:00,27.71,27.71,27.65,27.67,79900.0,16.6085,16.6085,16.5726,16.5845,79900.0
2008-03-17 10:20:00,27.67,27.73,27.59,27.59,105200.0,16.5845,16.6205,16.5366,16.5366,105200.0
2008-03-17 10:30:00,27.6,27.64,27.55,27.57,57700.0,16.5426,16.5666,16.5126,16.5246,57700.0
2008-03-17 10:40:00,27.56,27.65,27.55,27.59,87000.0,16.5186,16.5726,16.5126,16.5366,87000.0
2008-03-17 10:50:00,27.58,27.66,27.54,27.55,72700.0,16.5306,16.5785,16.5066,16.5126,72700.0
2008-03-17 11:00:00,27.57,27.69,27.51,27.67,68400.0,16.5246,16.5965,16.4886,16.5845,68400.0
2008-03-17 11:10:00,27.67,27.7,27.58,27.66,59100.0,16.5845,16.6025,16.5306,16.5785,59100.0
2008-03-17 11:20:00,27.66,27.67,27.62,27.66,58200.0,16.5785,16.5845,16.5546,16.5785,58200.0
2008-03-17 11:30:00,27.66,27.7,27.64,27.67,75800.0,16.5785,16.6025,16.5666,16.5845,75800.0
2008-03-17 11:40:00,27.65,27.69,27.62,27.66,87900.0,16.5726,16.5965,16.5546,16.5785,87900.0
2008-03-17 11:50:00,27.65,27.66,27.58,27.61,42700.0,16.5726,16.5785,16.5306,16.5486,42700.0
2008-03-17 12:00:00,27.6,27.63,27.55,27.57,67200.0,16.5426,16.5606,16.5126,16.5246,67200.0
2008-03-17 12:10:00,27.58,27.71,27.57,27.71,32600.0,16.5306,16.6085,16.5246,16.6085,32600.0
2008-03-17 12:20:00,27.7,27.72,27.6,27.65,49700.0,16.6025,16.6145,16.5426,16.5726,49700.0
2008-03-17 12:30:00,27.64,27.83,27.64,27.75,66000.0,16.5666,16.6804,16.5666,16.6325,66000.0
2008-03-17 12:40:00,27.75,27.8,27.7,27.8,35700.0,16.6325,16.6625,16.6025,16.6625,35700.0
2008-03-17 12:50:00,27.81,27.85,27.8,27.81,36900.0,16.6685,16.6924,16.6625,16.6685,36900.0
2008-03-17 13:00:00,27.82,27.83,27.75,27.81,37200.0,16.6744,16.6804,16.6325,16.6685,37200.0
2008-03-17 13:10:00,27.8,27.83,27.79,27.81,53200.0,16.6625,16.6804,16.6565,16.6685,53200.0
2008-03-17 13:20:00,27.81,27.89,27.74,27.87,62400.0,16.6685,16.7164,16.6265,16.7044,62400.0
2008-03-17 13:30:00,27.85,27.9,27.85,27.86,68200.0,16.6924,16.7224,16.6924,16.6984,68200.0
2008-03-17 13:40:00,27.87,27.98,27.86,27.94,72900.0,16.7044,16.7703,16.6984,16.7464,72900.0
2008-03-17 13:50:00,27.96,28.06,27.94,28.04,79000.0,16.7584,16.8183,16.7464,16.8063,79000.0
2008-03-17 14:00:00,28.04,28.1,28.01,28.08,89600.0,16.8063,16.8423,16.7883,16.8303,89600.0
2008-03-17 14:10:00,28.09,28.14,28.07,28.08,79200.0,16.8363,16.8662,16.8243,16.8303,79200.0
2008-03-17 14:20:00,28.08,28.1,27.95,27.97,68500.0,16.8303,16.8423,16.7524,16.7644,68500.0
2008-03-17 14:30:00,27.97,28.13,27.96,28.11,90400.0,16.7644,16.8603,16.7584,16.8483,90400.0
2008-03-17 14:40:00,28.11,28.17,28.06,28.07,70400.0,16.8483,16.8842,16.8183,16.8243,70400.0
2008-03-17 14:50:00,28.09,28.22,28.09,28.13,100500.0,16.8363,16.9142,16.8363,16.8603,100500.0
2008-03-17 15:00:00,28.13,28.25,28.1,28.15,100300.0,16.8603,16.9322,16.8423,16.8722,100300.0
2008-03-17 15:10:00,28.15,28.17,28.09,28.11,81000.0,16.8722,16.8842,16.8363,16.8483,81000.0
2008-03-17 15:20:00,28.12,28.25,28.09,28.19,126000.0,16.8543,16.9322,16.8363,16.8962,126000.0
2008-03-17 15:30:00,28.18,28.32,28.18,28.27,182900.0,16.8902,16.9741,16.8902,16.9442,182900.0
2008-03-17 15:40:00,28.28,28.32,28.18,28.28,165900.0,16.9502,16.9741,16.8902,16.9502,165900.0
2008-03-17 15:50:00,28.27,28.27,28.1,28.1,243400.0,16.9442,16.9442,16.8423,16.8423,243400.0
2008-03-18 09:30:00,28.63,28.64,28.39,28.51,127000.0,17.1599,17.1659,17.0161,17.088,127000.0
2008-03-18 09:40:00,28.51,28.6,28.5,28.56,55000.0,17.088,17.142,17.082,17.118,55000.0
2008-03-18 09:50:00,28.56,28.63,28.52,28.59,82500.0,17.118,17.1599,17.094,17.136,82500.0
2008-03-18 10:00:00,28.6,28.64,28.57,28.62,60400.0,17.142,17.1659,17.124,17.1539,60400.0
2008-03-18 10:10:00,28.61,28.7,28.61,28.67,90800.0,17.1479,17.2019,17.1479,17.1839,90800.0
2008-03-18 10:20:00,28.67,28.78,28.65,28.76,151500.0,17.1839,17.2498,17.1719,17.2379,151500.0
2008-03-18 10:30:00,28.76,28.77,28.68,28.72,93000.0,17.2379,17.2438,17.1899,17.2139,93000.0
2008-03-18 10:40:00,28.72,28.73,28.62,28.63,88400.0,17.2139,17.2199,17.1539,17.1599,88400.0
2008-03-18 10:50:00,28.62,28.66,28.58,28.59,69600.0,17.1539,17.1779,17.13,17.136,69600.0
2008-03-18 11:00:00,28.59,28.72,28.58,28.63,87100.0,17.136,17.2139,17.13,17.1599,87100.0
2008-03-18 11:10:00,28.63,28.7,28.62,28.67,48400.0,17.1599,17.2019,17.1539,17.1839,48400.0
2008-03-18 11:20:00,28.67,28.71,28.67,28.7,49400.0,17.1839,17.2079,17.1839,17.2019,49400.0
2008-03-18 11:30:00,28.7,28.75,28.7,28.73,73200.0,17.2019,17.2319,17.2019,17.2199,73200.0
2008-03-18 11:40:00,28.73,28.77,28.73,28.75,73200.0,17.2199,17.2438,17.2199,17.2319,73200.0
2008-03-18 11:50:00,28.75,28.76,28.72,28.73,112200.0,17.2319,17.2379,17.2139,17.2199,112200.0
2008-03-18 12:00:00,28.73,28.78,28.7,28.76,88600.0,17.2199,17.2498,17.2019,17.2379,88600.0
2008-03-18 12:10:00,28.76,28.8,28.74,28.75,78800.0,17.2379,17.2618,17.2259,17.2319,78800.0
2008-03-18 12:20:00,28.75,28.78,28.75,28.78,43400.0,17.2319,17.2498,17.2319,17.2498,43400.0
2008-03-18 12:30:00,28.78,28.83,28.78,28.8,108600.0,17.2498,17.2798,17.2498,17.2618,108600.0
2008-03-18 12:40:00,28.8,28.83,28.79,28.8,42400.0,17.2618,17.2798,17.2558,17.2618,42400.0
2008-03-18 12:50:00,28.8,28.81,28.79,28.8,51400.0,17.2618,17.2678,17.2558,17.2618,51400.0
2008-03-18 13:00:00,28.8,28.82,28.78,28.8,72800.0,17.2618,17.2738,17.2498,17.2618,72800.0
2008-03-18 13:10:00,28.8,28.84,28.79,28.83,40700.0,17.2618,17.2858,17.2558,17.2798,40700.0
2008-03-18 13:20:00,28.84,28.88,28.82,28.88,51200.0,17.2858,17.3098,17.2738,17.3098,51200.0
2008-03-18 13:30:00,28.88,28.96,28.86,28.92,72500.0,17.3098,17.3577,17.2978,17.3338,72500.0
2008-03-18 13:40:00,28.93,28.97,28.88,28.92,53600.0,17.3397,17.3637,17.3098,17.3338,53600.0
2008-03-18 13:50:00,28.92,28.95,28.88,28.9,32700.0,17.3338,17.3517,17.3098,17.3218,32700.0
2008-03-18 14:00:00,28.89,28.91,28.78,28.79,82300.0,17.3158,17.3278,17.2498,17.2558,82300.0
2008-03-18 14:10:00,28.8,28.84,28.55,28.74,156100.0,17.2618,17.2858,17.112,17.2259,156100.0
2008-03-18 14:20:00,28.71,28.76,28.61,28.66,95300.0,17.2079,17.2379,17.1479,17.1779,95300.0
2008-03-18 14:30:00,28.65,28.65,28.43,28.49,147100.0,17.1719,17.1719,17.0401,17.076,147100.0
2008-03-18 14:40:00,28.49,28.72,28.48,28.65,97100.0,17.076,17.2139,17.07,17.1719,97100.0
2008-03-18 14:50:00,28.64,28.87,28.61,28.83,82100.0,17.1659,17.3038,17.1479,17.2798,82100.0
2008-03-18 15:00:00,28.82,28.84,28.71,28.82,81600.0,17.2738,17.2858,17.2079,17.2738,81600.0
2008-03-18 15:10:00,28.8,28.84,28.71,28.74,63900.0,17.2618,17.2858,17.2079,17.2259,63900.0
2008-03-18 15:20:00,28.73,28.86,28.72,28.8,85900.0,17.2199,17.2978,17.2139,17.2618,85900.0
2008-03-18 15:30:00,28.79,28.86,28.77,28.84,80000.0,17.2558,17.2978,17.2438,17.2858,80000.0
2008-03-18 15:40:00,28.83,28.95,28.81,28.87,107300.0,17.2798,17.3517,17.2678,17.3038,107300.0
2008-03-18 15:50:00,28.86,29.0,28.86,28.99,191400.0,17.2978,17.3817,17.2978,17.3757,191400.0
2008-03-19 09:30:00,29.09,29.34,28.96,29.2,78100.0,17.4356,17.5855,17.3577,17.5016,78100.0
2008-03-19 09:40:00,29.18,29.21,29.16,29.19,41700.0,17.4896,17.5076,17.4776,17.4956,41700.0
2008-03-19 09:50:00,29.19,29.21,29.15,29.2,69100.0,17.4956,17.5076,17.4716,17.5016,69100.0
2008-03-19 10:00:00,29.2,29.21,29.15,29.16,58000.0,17.5016,17.5076,17.4716,17.4776,58000.0
2008-03-19 10:10:00,29.17,29.18,29.04,29.11,77500.0,17.4836,17.4896,17.4057,17.4476,77500.0
2008-03-19 10:20:00,29.11,29.18,29.1,29.12,35000.0,17.4476,17.4896,17.4416,17.4536,35000.0
2008-03-19 10:30:00,29.1,29.13,29.02,29.09,69300.0,17.4416,17.4596,17.3937,17.4356,69300.0
2008-03-19 10:40:00,29.09,29.12,29.06,29.12,41100.0,17.4356,17.4536,17.4177,17.4536,41100.0
2008-03-19 10:50:00,29.13,29.16,29.07,29.13,61000.0,17.4596,17.4776,17.4237,17.4596,61000.0
2008-03-19 11:00:00,29.13,29.16,29.09,29.13,45100.0,17.4596,17.4776,17.4356,17.4596,45100.0
2008-03-19 11:10:00,29.13,29.19,29.12,29.16,35500.0,17.4596,17.4956,17.4536,17.4776,35500.0
2008-03-19 11:20:00,29.16,29.18,29.08,29.16,71000.0,17.4776,17.4896,17.4297,17.4776,71000.0
2008-03-19 11:30:00,29.17,29.24,29.15,29.23,66600.0,17.4836,17.5256,17.4716,17.5196,66600.0
2008-03-19 11:40:00,29.23,29.27,29.22,29.25,63500.0,17.5196,17.5435,17.5136,17.5315,63500.0
2008-03-19 11:50:00,29.25,29.3,29.24,29.25,46900.0,17.5315,17.5615,17.5256,17.5315,46900.0
2008-03-19 12:00:00,29.25,29.28,29.22,29.27,68900.0,17.5315,17.5495,17.5136,17.5435,68900.0
2008-03-19 12:10:00,29.26,29.29,29.19,29.22,56500.0,17.5375,17.5555,17.4956,17.5136,56500.0
2008-03-19 12:20:00,29.22,29.26,29.19,29.22,59600.0,17.5136,17.5375,17.4956,17.5136,59600.0
2008-03-19 12:30:00,29.22,29.24,29.18,29.2,58400.0,17.5136,17.5256,17.4896,17.5016,58400.0
2008-03-19 12:40:00,29.2,29.2,29.09,29.18,40400.0,17.5016,17.5016,17.4356,17.4896,40400.0
2008-03-19 12:50:00,29.17,29.25,29.17,29.18,50100.0,17.4836,17.5315,17.4836,17.4896,50100.0
2008-03-19 13:00:00,29.18,29.22,29.14,29.2,72800.0,17.4896,17.5136,17.4656,17.5016,72800.0
2008-03-19 13:10:00,29.19,29.19,29.1,29.18,42300.0,17.4956,17.4956,17.4416,17.4896,42300.0
2008-03-19 13:20:00,29.18,29.24,29.05,29.08,47400.0,17.4896,17.5256,17.4117,17.4297,47400.0
2008-03-19 13:30:00,29.06,29.08,29.01,29.05,49700.0,17.4177,17.4297,17.3877,17.4117,49700.0
2008-03-19 13:40:00,29.04,29.1,28.99,29.05,57900.0,17.4057,17.4416,17.3757,17.4117,57900.0
2008-03-19 13:50:00,29.06,29.06,28.86,29.01,65000.0,17.4177,17.4177,17.2978,17.3877,65000.0
2008-03-19 14:00:00,29.01,29.04,28.94,29.0,58200.0,17.3877,17.4057,17.3457,17.3817,58200.0
2008-03-19 14:10:00,28.99,29.04,28.96,29.02,98400.0,17.3757,17.4057,17.3577,17.3937,98400.0
2008-03-19 14:20:00,29.03,29.06,28.98,28.99,66700.0,17.3997,17.4177,17.3697,17.3757,66700.0
2008-03-19 14:30:00,28.99,29.01,28.85,28.89,68300.0,17.3757,17.3877,17.2918,17.3158,68300.0
2008-03-19 14:40:00,28.87,29.0,28.85,28.92,61400.0,17.3038,17.3817,17.2918,17.3338,61400.0
2008-03-19 14:50:00,28.93,29.06,28.93,29.04,70600.0,17.3397,17.4177,17.3397,17.4057,70600.0
2008-03-19 15:00:00,29.04,29.05,29.01,29.04,84800.0,17.4057,17.4117,17.3877,17.4057,84800.0
2008-03-19 15:10:00,29.04,29.05,28.99,29.02,46200.0,17.4057,17.4117,17.3757,17.3937,46200.0
2008-03-19 15:20:00,29.03,29.07,28.84,28.86,80200.0,17.3997,17.4237,17.2858,17.2978,80200.0
2008-03-19 15:30:00,28.87,28.9,28.77,28.78,87200.0,17.3038,17.3218,17.2438,17.2498,87200.0
2008-03-19 15:40:00,28.77,28.96,28.77,28.93,123300.0,17.2438,17.3577,17.2438,17.3397,123300.0
2008-03-19 15:50:00,28.95,28.95,28.83,28.84,243600.0,17.3517,17.3517,17.2798,17.2858,243600.0
2008-03-20 09:30:00,28.99,29.14,28.95,29.09,715300.0,17.3757,17.4656,17.3517,17.4356,715300.0
2008-03-20 09:40:00,29.09,29.18,29.02,29.08,51700.0,17.4356,17.4896,17.3937,17.4297,51700.0
2008-03-20 09:50:00,29.06,29.1,29.03,29.03,53400.0,17.4177,17.4416,17.3997,17.3997,53400.0
2008-03-20 10:00:00,29.04,29.29,29.01,29.14,81100.0,17.4057,17.5555,17.3877,17.4656,81100.0
2008-03-20 10:10:00,29.15,29.26,29.15,29.21,58000.0,17.4716,17.5375,17.4716,17.5076,58000.0
2008-03-20 10:20:00,29.2,29.33,29.2,29.25,79700.0,17.5016,17.5795,17.5016,17.5315,79700.0
2008-03-20 10:30:00,29.25,29.29,29.15,29.16,61400.0,17.5315,17.5555,17.4716,17.4776,61400.0
2008-03-20 10:40:00,29.15,29.22,29.11,29.22,53300.0,17.4716,17.5136,17.4476,17.5136,53300.0
2008-03-20 10:50:00,29.23,29.31,29.19,29.28,54600.0,17.5196,17.5675,17.4956,17.5495,54600.0
2008-03-20 11:00:00,29.27,29.28,29.21,29.25,36100.0,17.5435,17.5495,17.5076,17.5315,36100.0
2008-03-20 11:10:00,29.24,29.29,29.2,29.24,48600.0,17.5256,17.5555,17.5016,17.5256,48600.0
2008-03-20 11:20:00,29.24,29.31,29.24,29.28,37800.0,17.5256,17.5675,17.5256,17.5495,37800.0
2008-03-20 11:30:00,29.28,29.3,29.21,29.24,58400.0,17.5495,17.5615,17.5076,17.5256,58400.0
2008-03-20 11:40:00,29.24,29.3,29.21,29.29,39900.0,17.5256,17.5615,17.5076,17.5555,39900.0
2008-03-20 11:50:00,29.29,29.31,29.22,29.23,27000.0,17.5555,17.5675,17.5136,17.5196,27000.0
2008-03-20 12:00:00,29.23,29.31,29.23,29.24,51400.0,17.5196,17.5675,17.5196,17.5256,51400.0
2008-03-20 12:10:00,29.24,29.27,29.2,29.25,37900.0,17.5256,17.5435,17.5016,17.5315,37900.0
2008-03-20 12:20:00,29.25,29.3,29.21,29.23,27800.0,17.5315,17.5615,17.5076,17.5196,27800.0
2008-03-20 12:30:00,29.23,29.23,29.2,29.21,39100.0,17.5196,17.5196,17.5016,17.5076,39100.0
2008-03-20 12:40:00,29.22,29.31,29.22,29.29,32000.0,17.5136,17.5675,17.5136,17.5555,32000.0
2008-03-20 12:50:00,29.3,29.3,29.25,29.27,50000.0,17.5615,17.5615,17.5315,17.5435,50000.0
2008-03-20 13:00:00,29.27,29.31,29.23,29.31,84200.0,17.5435,17.5675,17.5196,17.5675,84200.0
2008-03-20 13:10:00,29.3,29.3,29.23,29.24,44600.0,17.5615,17.5615,17.5196,17.5256,44600.0
2008-03-20 13:20:00,29.23,29.26,29.23,29.25,34000.0,17.5196,17.5375,17.5196,17.5315,34000.0
2008-03-20 13:30:00,29.24,29.29,29.24,29.29,43000.0,17.5256,17.5555,17.5256,17.5555,43000.0
2008-03-20 13:40:00,29.29,29.29,29.24,29.26,29600.0,17.5555,17.5555,17.5256,17.5375,29600.0
2008-03-20 13:50:00,29.24,29.25,29.2,29.23,38000.0,17.5256,17.5315,17.5016,17.5196,38000.0
2008-03-20 14:00:00,29.23,29.29,29.23,29.29,31000.0,17.5196,17.5555,17.5196,17.5555,31000.0
2008-03-20 14:10:00,29.28,29.3,29.26,29.28,64600.0,17.5495,17.5615,17.5375,17.5495,64600.0
2008-03-20 14:20:00,29.27,29.29,29.26,29.29,56300.0,17.5435,17.5555,17.5375,17.5555,56300.0
2008-03-20 14:30:00,29.29,29.47,29.27,29.44,117300.0,17.5555,17.6634,17.5435,17.6454,117300.0
2008-03-20 14:40:00,29.43,29.44,29.37,29.44,66800.0,17.6394,17.6454,17.6035,17.6454,66800.0
2008-03-20 14:50:00,29.43,29.44,29.35,29.4,58400.0,17.6394,17.6454,17.5915,17.6215,58400.0
2008-03-20 15:00:00,29.39,29.42,29.36,29.38,62100.0,17.6155,17.6334,17.5975,17.6095,62100.0
2008-03-20 15:10:00,29.37,29.4,29.34,29.37,83900.0,17.6035,17.6215,17.5855,17.6035,83900.0
2008-03-20 15:20:00,29.37,29.4,29.26,29.27,78000.0,17.6035,17.6215,17.5375,17.5435,78000.0
2008-03-20 15:30:00,29.28,29.3,29.17,29.18,85600.0,17.5495,17.5615,17.4836,17.4896,85600.0
2008-03-20 15:40:00,29.18,29.27,29.16,29.18,152600.0,17.4896,17.5435,17.4776,17.4896,152600.0
2008-03-20 15:50:00,29.18,29.35,28.85,29.33,260900.0,17.4896,17.5915,17.2918,17.5795,260900.0
2008-03-24 09:30:00,29.42,29.53,29.3,29.52,100200.0,17.6334,17.6994,17.5615,17.6934,100200.0
2008-03-24 09:40:00,29.54,29.71,29.54,29.61,80800.0,17.7054,17.8073,17.7054,17.7473,80800.0
2008-03-24 09:50:00,29.6,29.74,29.6,29.65,77500.0,17.7413,17.8252,17.7413,17.7713,77500.0
2008-03-24 10:00:00,29.66,29.72,29.6,29.68,70500.0,17.7773,17.8132,17.7413,17.7893,70500.0
2008-03-24 10:10:00,29.68,29.82,29.64,29.65,95400.0,17.7893,17.8732,17.7653,17.7713,95400.0
2008-03-24 10:20:00,29.65,29.66,29.55,29.61,51900.0,17.7713,17.7773,17.7114,17.7473,51900.0
2008-03-24 10:30:00,29.59,29.6,29.49,29.51,45100.0,17.7353,17.7413,17.6754,17.6874,45100.0
2008-03-24 10:40:00,29.51,29.6,29.48,29.53,45600.0,17.6874,17.7413,17.6694,17.6994,45600.0
2008-03-24 10:50:00,29.52,29.55,29.48,29.53,25700.0,17.6934,17.7114,17.6694,17.6994,25700.0
2008-03-24 11:00:00,29.54,29.6,29.53,29.6,27900.0,17.7054,17.7413,17.6994,17.7413,27900.0
2008-03-24 11:10:00,29.59,29.74,29.59,29.74,53900.0,17.7353,17.8252,17.7353,17.8252,53900.0
2008-03-24 11:20:00,29.73,29.78,29.68,29.76,39200.0,17.8192,17.8492,17.7893,17.8372,39200.0
2008-03-24 11:30:00,29.76,29.8,29.71,29.75,47500.0,17.8372,17.8612,17.8073,17.8312,47500.0
2008-03-24 11:40:00,29.75,29.78,29.7,29.72,30200.0,17.8312,17.8492,17.8013,17.8132,30200.0
2008-03-24 11:50:00,29.71,29.74,29.69,29.71,27700.0,17.8073,17.8252,17.7953,17.8073,27700.0
2008-03-24 12:00:00,29.7,29.72,29.68,29.71,36200.0,17.8013,17.8132,17.7893,17.8073,36200.0
2008-03-24 12:10:00,29.71,29.74,29.68,29.72,33700.0,17.8073,17.8252,17.7893,17.8132,33700.0
2008-03-24 12:20:00,29.71,29.74,29.7,29.7,26900.0,17.8073,17.8252,17.8013,17.8013,26900.0
2008-03-24 12:30:00,29.7,29.73,29.7,29.73,20600.0,17.8013,17.8192,17.8013,17.8192,20600.0
2008-03-24 12:40:00,29.73,29.74,29.7,29.72,17600.0,17.8192,17.8252,17.8013,17.8132,17600.0
2008-03-24 12:50:00,29.72,29.76,29.68,29.69,28600.0,17.8132,17.8372,17.7893,17.7953,28600.0
2008-03-24 13:00:00,29.68,29.71,29.63,29.63,19700.0,17.7893,17.8073,17.7593,17.7593,19700.0
2008-03-24 13:10:00,29.64,29.66,29.61,29.64,11200.0,17.7653,17.7773,17.7473,17.7653,11200.0
2008-03-24 13:20:00,29.65,29.68,29.64,29.65,24200.0,17.7713,17.7893,17.7653,17.7713,24200.0
2008-03-24 13:30:00,29.64,29.68,29.64,29.66,13500.0,17.7653,17.7893,17.7653,17.7773,13500.0
2008-03-24 13:40:00,29.66,29.66,29.62,29.64,27400.0,17.7773,17.7773,17.7533,17.7653,27400.0
2008-03-24 13:50:00,29.63,29.68,29.62,29.68,13100.0,17.7593,17.7893,17.7533,17.7893,13100.0
2008-03-24 14:00:00,29.69,29.69,29.61,29.62,22700.0,17.7953,17.7953,17.7473,17.7533,22700.0
2008-03-24 14:10:00,29.62,29.63,29.6,29.62,38100.0,17.7533,17.7593,17.7413,17.7533,38100.0
2008-03-24 14:20:00,29.63,29.66,29.61,29.64,29000.0,17.7593,17.7773,17.7473,17.7653,29000.0
2008-03-24 14:30:00,29.64,29.69,29.64,29.68,28800.0,17.7653,17.7953,17.7653,17.7893,28800.0
2008-03-24 14:40:00,29.68,29.71,29.65,29.66,21400.0,17.7893,17.8073,17.7713,17.7773,21400.0
2008-03-24 14:50:00,29.66,29.68,29.62,29.67,39300.0,17.7773,17.7893,17.7533,17.7833,39300.0
2008-03-24 15:00:00,29.66,29.69,29.62,29.65,54700.0,17.7773,17.7953,17.7533,17.7713,54700.0
2008-03-24 15:10:00,29.66,29.72,29.66,29.7,56500.0,17.7773,17.8132,17.7773,17.8013,56500.0
2008-03-24 15:20:00,29.7,29.72,29.63,29.63,33900.0,17.8013,17.8132,17.7593,17.7593,33900.0
2008-03-24 15:30:00,29.63,29.71,29.62,29.68,79200.0,17.7593,17.8073,17.7533,17.7893,79200.0
2008-03-24 15:40:00,29.69,29.71,29.63,29.64,65700.0,17.7953,17.8073,17.7593,17.7653,65700.0
2008-03-24 15:50:00,29.64,29.71,29.62,29.69,80600.0,17.7653,17.8073,17.7533,17.7953,80600.0
2008-03-25 09:30:00,29.63,29.76,29.55,29.73,63000.0,17.7593,17.8372,17.7114,17.8192,63000.0
2008-03-25 09:40:00,29.75,29.86,29.7,29.81,33000.0,17.8312,17.8972,17.8013,17.8672,33000.0
2008-03-25 09:50:00,29.82,29.82,29.46,29.51,107800.0,17.8732,17.8732,17.6574,17.6874,107800.0
2008-03-25 10:00:00,29.51,29.57,29.45,29.52,56900.0,17.6874,17.7233,17.6514,17.6934,56900.0
2008-03-25 10:10:00,29.53,29.53,29.41,29.5,91700.0,17.6994,17.6994,17.6274,17.6814,91700.0
2008-03-25 10:20:00,29.51,29.56,29.48,29.51,40100.0,17.6874,17.7174,17.6694,17.6874,40100.0
2008-03-25 10:30:00,29.52,29.53,29.4,29.4,51500.0,17.6934,17.6994,17.6215,17.6215,51500.0
2008-03-25 10:40:00,29.41,29.55,29.41,29.52,27800.0,17.6274,17.7114,17.6274,17.6934,27800.0
2008-03-25 10:50:00,29.52,29.52,29.43,29.46,25200.0,17.6934,17.6934,17.6394,17.6574,25200.0
2008-03-25 11:00:00,29.47,29.53,29.42,29.42,16500.0,17.6634,17.6994,17.6334,17.6334,16500.0
2008-03-25 11:10:00,29.43,29.53,29.42,29.45,23000.0,17.6394,17.6994,17.6334,17.6514,23000.0
2008-03-25 11:20:00,29.46,29.52,29.44,29.48,21000.0,17.6574,17.6934,17.6454,17.6694,21000.0
2008-03-25 11:30:00,29.48,29.57,29.47,29.49,25200.0,17.6694,17.7233,17.6634,17.6754,25200.0
2008-03-25 11:40:00,29.49,29.5,29.42,29.42,30800.0,17.6754,17.6814,17.6334,17.6334,30800.0
2008-03-25 11:50:00,29.41,29.44,29.35,29.35,35100.0,17.6274,17.6454,17.5915,17.5915,35100.0
2008-03-25 12:00:00,29.36,29.38,29.23,29.38,94800.0,17.5975,17.6095,17.5196,17.6095,94800.0
2008-03-25 12:10:00,29.37,29.42,29.34,29.42,19200.0,17.6035,17.6334,17.5855,17.6334,19200.0
2008-03-25 12:20:00,29.42,29.47,29.41,29.46,17200.0,17.6334,17.6634,17.6274,17.6574,17200.0
2008-03-25 12:30:00,29.45,29.48,29.43,29.47,9900.0,17.6514,17.6694,17.6394,17.6634,9900.0
2008-03-25 12:40:00,29.48,29.55,29.47,29.55,22500.0,17.6694,17.7114,17.6634,17.7114,22500.0
2008-03-25 12:50:00,29.54,29.58,29.53,29.54,19500.0,17.7054,17.7293,17.6994,17.7054,19500.0
2008-03-25 13:00:00,29.54,29.54,29.49,29.5,25300.0,17.7054,17.7054,17.6754,17.6814,25300.0
2008-03-25 13:10:00,29.49,29.52,29.48,29.51,20000.0,17.6754,17.6934,17.6694,17.6874,20000.0
2008-03-25 13:20:00,29.51,29.52,29.45,29.47,45300.0,17.6874,17.6934,17.6514,17.6634,45300.0
2008-03-25 13:30:00,29.47,29.49,29.42,29.43,33500.0,17.6634,17.6754,17.6334,17.6394,33500.0
2008-03-25 13:40:00,29.43,29.47,29.37,29.47,32300.0,17.6394,17.6634,17.6035,17.6634,32300.0
2008-03-25 13:50:00,29.47,29.49,29.43,29.45,40800.0,17.6634,17.6754,17.6394,17.6514,40800.0
2008-03-25 14:00:00,29.45,29.49,29.42,29.46,23800.0,17.6514,17.6754,17.6334,17.6574,23800.0
2008-03-25 14:10:00,29.47,29.49,29.46,29.47,17600.0,17.6634,17.6754,17.6574,17.6634,17600.0
2008-03-25 14:20:00,29.47,29.47,29.42,29.42,22200.0,17.6634,17.6634,17.6334,17.6334,22200.0
2008-03-25 14:30:00,29.43,29.51,29.43,29.51,38600.0,17.6394,17.6874,17.6394,17.6874,38600.0
2008-03-25 14:40:00,29.51,29.54,29.44,29.54,75000.0,17.6874,17.7054,17.6454,17.7054,75000.0
2008-03-25 14:50:00,29.55,29.6,29.54,29.59,27800.0,17.7114,17.7413,17.7054,17.7353,27800.0
2008-03-25 15:00:00,29.59,29.62,29.51,29.51,53000.0,17.7353,17.7533,17.6874,17.6874,53000.0
2008-03-25 15:10:00,29.51,29.51,29.36,29.46,151000.0,17.6874,17.6874,17.5975,17.6574,151000.0
2008-03-25 15:20:00,29.47,29.52,29.46,29.5,41300.0,17.6634,17.6934,17.6574,17.6814,41300.0
2008-03-25 15:30:00,29.5,29.52,29.47,29.49,51200.0,17.6814,17.6934,17.6634,17.6754,51200.0
2008-03-25 15:40:00,29.49,29.53,29.45,29.46,61200.0,17.6754,17.6994,17.6514,17.6574,61200.0
2008-03-25 15:50:00,29.46,29.48,29.4,29.45,163500.0,17.6574,17.6694,17.6215,17.6514,163500.0
2008-03-26 09:30:00,29.39,29.42,29.14,29.2,93200.0,17.6155,17.6334,17.4656,17.5016,93200.0
2008-03-26 09:40:00,29.2,29.25,29.14,29.24,38400.0,17.5016,17.5315,17.4656,17.5256,38400.0
2008-03-26 09:50:00,29.25,29.37,29.25,29.35,40300.0,17.5315,17.6035,17.5315,17.5915,40300.0
2008-03-26 10:00:00,29.35,29.46,29.34,29.45,61100.0,17.5915,17.6574,17.5855,17.6514,61100.0
2008-03-26 10:10:00,29.46,29.46,29.35,29.36,70800.0,17.6574,17.6574,17.5915,17.5975,70800.0
2008-03-26 10:20:00,29.35,29.42,29.34,29.41,57400.0,17.5915,17.6334,17.5855,17.6274,57400.0
2008-03-26 10:30:00,29.42,29.42,29.31,29.32,33600.0,17.6334,17.6334,17.5675,17.5735,33600.0
2008-03-26 10:40:00,29.31,29.32,29.27,29.28,23900.0,17.5675,17.5735,17.5435,17.5495,23900.0
2008-03-26 10:50:00,29.29,29.37,29.25,29.37,32500.0,17.5555,17.6035,17.5315,17.6035,32500.0
2008-03-26 11:00:00,29.38,29.43,29.37,29.43,55400.0,17.6095,17.6394,17.6035,17.6394,55400.0
2008-03-26 11:10:00,29.42,29.43,29.36,29.37,25500.0,17.6334,17.6394,17.5975,17.6035,25500.0
2008-03-26 11:20:00,29.37,29.44,29.35,29.42,40300.0,17.6035,17.6454,17.5915,17.6334,40300.0
2008-03-26 11:30:00,29.42,29.43,29.4,29.41,28000.0,17.6334,17.6394,17.6215,17.6274,28000.0
2008-03-26 11:40:00,29.41,29.44,29.36,29.44,26600.0,17.6274,17.6454,17.5975,17.6454,26600.0
2008-03-26 11:50:00,29.44,29.45,29.34,29.41,117800.0,17.6454,17.6514,17.5855,17.6274,117800.0
2008-03-26 12:00:00,29.42,29.47,29.4,29.42,50000.0,17.6334,17.6634,17.6215,17.6334,50000.0
2008-03-26 12:10:00,29.43,29.43,29.36,29.37,28000.0,17.6394,17.6394,17.5975,17.6035,28000.0
2008-03-26 12:20:00,29.36,29.4,29.33,29.39,28800.0,17.5975,17.6215,17.5795,17.6155,28800.0
2008-03-26 12:30:00,29.39,29.4,29.38,29.4,12600.0,17.6155,17.6215,17.6095,17.6215,12600.0
2008-03-26 12:40:00,29.4,29.41,29.36,29.4,32600.0,17.6215,17.6274,17.5975,17.6215,32600.0
2008-03-26 12:50:00,29.39,29.43,29.37,29.39,25100.0,17.6155,17.6394,17.6035,17.6155,25100.0
2008-03-26 13:00:00,29.4,29.43,29.37,29.39,11800.0,17.6215,17.6394,17.6035,17.6155,11800.0
2008-03-26 13:10:00,29.39,29.42,29.38,29.39,18800.0,17.6155,17.6334,17.6095,17.6155,18800.0
2008-03-26 13:20:00,29.39,29.4,29.37,29.37,17200.0,17.6155,17.6215,17.6035,17.6035,17200.0
2008-03-26 13:30:00,29.38,29.38,29.29,29.3,33800.0,17.6095,17.6095,17.5555,17.5615,33800.0
2008-03-26 13:40:00,29.3,29.31,29.28,29.3,21700.0,17.5615,17.5675,17.5495,17.5615,21700.0
2008-03-26 13:50:00,29.31,29.36,29.31,29.35,14100.0,17.5675,17.5975,17.5675,17.5915,14100.0
2008-03-26 14:00:00,29.35,29.41,29.33,29.41,29800.0,17.5915,17.6274,17.5795,17.6274,29800.0
2008-03-26 14:10:00,29.41,29.42,29.37,29.39,44200.0,17.6274,17.6334,17.6035,17.6155,44200.0
2008-03-26 14:20:00,29.4,29.4,29.34,29.39,29400.0,17.6215,17.6215,17.5855,17.6155,29400.0
2008-03-26 14:30:00,29.39,29.41,29.37,29.4,33700.0,17.6155,17.6274,17.6035,17.6215,33700.0
2008-03-26 14:40:00,29.39,29.4,29.35,29.36,43000.0,17.6155,17.6215,17.5915,17.5975,43000.0
2008-03-26 14:50:00,29.35,29.42,29.35,29.41,76200.0,17.5915,17.6334,17.5915,17.6274,76200.0
2008-03-26 15:00:00,29.42,29.45,29.39,29.4,104800.0,17.6334,17.6514,17.6155,17.6215,104800.0
2008-03-26 15:10:00,29.4,29.42,29.35,29.35,52400.0,17.6215,17.6334,17.5915,17.5915,52400.0
2008-03-26 15:20:00,29.35,29.36,29.29,29.3,49000.0,17.5915,17.5975,17.5555,17.5615,49000.0
2008-03-26 15:30:00,29.3,29.31,29.27,29.3,78200.0,17.5615,17.5675,17.5435,17.5615,78200.0
2008-03-26 15:40:00,29.3,29.33,29.29,29.32,64300.0,17.5615,17.5795,17.5555,17.5735,64300.0
2008-03-26 15:50:00,29.33,29.37,29.29,29.35,130200.0,17.5795,17.6035,17.5555,17.5915,130200.0
2008-03-27 09:30:00,29.4,29.55,29.26,29.27,81200.0,17.6215,17.7114,17.5375,17.5435,81200.0
2008-03-27 09:40:00,29.27,29.36,29.25,29.27,32400.0,17.5435,17.5975,17.5315,17.5435,32400.0
2008-03-27 09:50:00,29.29,29.34,29.16,29.34,48800.0,17.5555,17.5855,17.4776,17.5855,48800.0
2008-03-27 10:00:00,29.35,29.4,29.28,29.28,41700.0,17.5915,17.6215,17.5495,17.5495,41700.0
2008-03-27 10:10:00,29.29,29.37,29.29,29.32,22100.0,17.5555,17.6035,17.5555,17.5735,22100.0
2008-03-27 10:20:00,29.32,29.41,29.27,29.32,42500.0,17.5735,17.6274,17.5435,17.5735,42500.0
2008-03-27 10:30:00,29.33,29.37,29.27,29.35,39900.0,17.5795,17.6035,17.5435,17.5915,39900.0
2008-03-27 10:40:00,29.34,29.37,29.27,29.31,34800.0,17.5855,17.6035,17.5435,17.5675,34800.0
2008-03-27 10:50:00,29.31,29.37,29.23,29.26,50200.0,17.5675,17.6035,17.5196,17.5375,50200.0
2008-03-27 11:00:00,29.26,29.33,29.25,29.3,30100.0,17.5375,17.5795,17.5315,17.5615,30100.0
2008-03-27 11:10:00,29.3,29.35,29.29,29.35,27300.0,17.5615,17.5915,17.5555,17.5915,27300.0
2008-03-27 11:20:00,29.35,29.39,29.25,29.27,34400.0,17.5915,17.6155,17.5315,17.5435,34400.0
2008-03-27 11:30:00,29.27,29.28,29.21,29.26,24300.0,17.5435,17.5495,17.5076,17.5375,24300.0
2008-03-27 11:40:00,29.26,29.3,29.25,29.29,27000.0,17.5375,17.5615,17.5315,17.5555,27000.0
2008-03-27 11:50:00,29.29,29.29,29.23,29.23,12900.0,17.5555,17.5555,17.5196,17.5196,12900.0
2008-03-27 12:00:00,29.23,29.26,29.21,29.22,27700.0,17.5196,17.5375,17.5076,17.5136,27700.0
2008-03-27 12:10:00,29.22,29.28,29.2,29.21,48300.0,17.5136,17.5495,17.5016,17.5076,48300.0
2008-03-27 12:20:00,29.21,29.33,29.21,29.33,27900.0,17.5076,17.5795,17.5076,17.5795,27900.0
2008-03-27 12:30:00,29.32,29.38,29.32,29.37,23200.0,17.5735,17.6095,17.5735,17.6035,23200.0
2008-03-27 12:40:00,29.37,29.41,29.36,29.38,22200.0,17.6035,17.6274,17.5975,17.6095,22200.0
2008-03-27 12:50:00,29.38,29.38,29.33,29.35,33500.0,17.6095,17.6095,17.5795,17.5915,33500.0
2008-03-27 13:00:00,29.35,29.37,29.28,29.37,32900.0,17.5915,17.6035,17.5495,17.6035,32900.0
2008-03-27 13:10:00,29.37,29.44,29.35,29.4,33600.0,17.6035,17.6454,17.5915,17.6215,33600.0
2008-03-27 13:20:00,29.4,29.43,29.38,29.39,32200.0,17.6215,17.6394,17.6095,17.6155,32200.0
2008-03-27 13:30:00,29.39,29.4,29.31,29.33,52200.0,17.6155,17.6215,17.5675,17.5795,52200.0
2008-03-27 13:40:00,29.34,29.34,29.27,29.28,45800.0,17.5855,17.5855,17.5435,17.5495,45800.0
2008-03-27 13:50:00,29.29,29.32,29.26,29.32,20800.0,17.5555,17.5735,17.5375,17.5735,20800.0
2008-03-27 14:00:00,29.31,29.31,29.22,29.27,34900.0,17.5675,17.5675,17.5136,17.5435,34900.0
2008-03-27 14:10:00,29.28,29.31,29.25,29.3,84800.0,17.5495,17.5675,17.5315,17.5615,84800.0
2008-03-27 14:20:00,29.3,29.31,29.26,29.26,33600.0,17.5615,17.5675,17.5375,17.5375,33600.0
2008-03-27 14:30:00,29.25,29.34,29.25,29.32,36700.0,17.5315,17.5855,17.5315,17.5735,36700.0
2008-03-27 14:40:00,29.32,29.36,29.29,29.31,23300.0,17.5735,17.5975,17.5555,17.5675,23300.0
2008-03-27 14:50:00,29.31,29.35,29.25,29.25,30000.0,17.5675,17.5915,17.5315,17.5315,30000.0
2008-03-27 15:00:00,29.25,29.28,29.22,29.25,39200.0,17.5315,17.5495,17.5136,17.5315,39200.0
2008-03-27 15:10:00,29.25,29.27,29.22,29.23,29600.0,17.5315,17.5435,17.5136,17.5196,29600.0
2008-03-27 15:20:00,29.23,29.23,29.15,29.19,53200.0,17.5196,17.5196,17.4716,17.4956,53200.0
2008-03-27 15:30:00,29.19,29.19,29.08,29.08,57300.0,17.4956,17.4956,17.4297,17.4297,57300.0
2008-03-27 15:40:00,29.08,29.13,29.07,29.09,89300.0,17.4297,17.4596,17.4237,17.4356,89300.0
2008-03-27 15:50:00,29.1,29.12,29.04,29.08,128400.0,17.4416,17.4536,17.4057,17.4297,128400.0
2008-03-28 09:30:00,29.25,29.68,29.08,29.1,149600.0,17.5315,17.7893,17.4297,17.4416,149600.0
2008-03-28 09:40:00,29.1,29.1,28.95,29.05,90500.0,17.4416,17.4416,17.3517,17.4117,90500.0
2008-03-28 09:50:00,29.06,29.22,29.04,29.05,80400.0,17.4177,17.5136,17.4057,17.4117,80400.0
2008-03-28 10:00:00,29.05,29.19,29.05,29.17,90400.0,17.4117,17.4956,17.4117,17.4836,90400.0
2008-03-28 10:10:00,29.17,29.2,29.05,29.11,83100.0,17.4836,17.5016,17.4117,17.4476,83100.0
2008-03-28 10:20:00,29.09,29.19,29.03,29.19,49800.0,17.4356,17.4956,17.3997,17.4956,49800.0
2008-03-28 10:30:00,29.19,29.24,29.15,29.19,55900.0,17.4956,17.5256,17.4716,17.4956,55900.0
2008-03-28 10:40:00,29.19,29.19,29.11,29.18,33600.0,17.4956,17.4956,17.4476,17.4896,33600.0
2008-03-28 10:50:00,29.18,29.25,29.14,29.2,38000.0,17.4896,17.5315,17.4656,17.5016,38000.0
2008-03-28 11:00:00,29.19,29.2,29.17,29.18,79100.0,17.4956,17.5016,17.4836,17.4896,79100.0
2008-03-28 11:10:00,29.19,29.21,29.17,29.19,29800.0,17.4956,17.5076,17.4836,17.4956,29800.0
2008-03-28 11:20:00,29.19,29.26,29.15,29.26,50400.0,17.4956,17.5375,17.4716,17.5375,50400.0
2008-03-28 11:30:00,29.27,29.3,29.15,29.15,31500.0,17.5435,17.5615,17.4716,17.4716,31500.0
2008-03-28 11:40:00,29.17,29.17,29.1,29.1,80300.0,17.4836,17.4836,17.4416,17.4416,80300.0
2008-03-28 11:50:00,29.11,29.17,29.07,29.12,46600.0,17.4476,17.4836,17.4237,17.4536,46600.0
2008-03-28 12:00:00,29.14,29.15,29.1,29.13,121000.0,17.4656,17.4716,17.4416,17.4596,121000.0
2008-03-28 12:10:00,29.13,29.17,29.1,29.15,14500.0,17.4596,17.4836,17.4416,17.4716,14500.0
2008-03-28 12:20:00,29.16,29.26,29.16,29.24,15400.0,17.4776,17.5375,17.4776,17.5256,15400.0
2008-03-28 12:30:00,29.24,29.28,29.22,29.23,16800.0,17.5256,17.5495,17.5136,17.5196,16800.0
2008-03-28 12:40:00,29.22,29.28,29.21,29.24,23900.0,17.5136,17.5495,17.5076,17.5256,23900.0
2008-03-28 12:50:00,29.24,29.26,29.21,29.26,17800.0,17.5256,17.5375,17.5076,17.5375,17800.0
2008-03-28 13:00:00,29.26,29.27,29.22,29.24,24300.0,17.5375,17.5435,17.5136,17.5256,24300.0
2008-03-28 13:10:00,29.22,29.24,29.19,29.19,22500.0,17.5136,17.5256,17.4956,17.4956,22500.0
2008-03-28 13:20:00,29.18,29.19,29.12,29.13,90900.0,17.4896,17.4956,17.4536,17.4596,90900.0
2008-03-28 13:30:00,29.12,29.12,29.07,29.09,45000.0,17.4536,17.4536,17.4237,17.4356,45000.0
2008-03-28 13:40:00,29.09,29.09,29.03,29.04,34800.0,17.4356,17.4356,17.3997,17.4057,34800.0
2008-03-28 13:50:00,29.04,29.07,29.03,29.05,26200.0,17.4057,17.4237,17.3997,17.4117,26200.0
2008-03-28 14:00:00,29.04,29.09,29.04,29.09,27000.0,17.4057,17.4356,17.4057,17.4356,27000.0
2008-03-28 14:10:00,29.09,29.15,29.05,29.09,42700.0,17.4356,17.4716,17.4117,17.4356,42700.0
2008-03-28 14:20:00,29.08,29.11,29.04,29.08,61300.0,17.4297,17.4476,17.4057,17.4297,61300.0
2008-03-28 14:30:00,29.08,29.11,29.06,29.08,30800.0,17.4297,17.4476,17.4177,17.4297,30800.0
2008-03-28 14:40:00,29.06,29.11,29.06,29.09,31400.0,17.4177,17.4476,17.4177,17.4356,31400.0
2008-03-28 14:50:00,29.08,29.09,29.05,29.08,36300.0,17.4297,17.4356,17.4117,17.4297,36300.0
2008-03-28 15:00:00,29.07,29.1,29.0,29.01,40900.0,17.4237,17.4416,17.3817,17.3877,40900.0
2008-03-28 15:10:00,29.0,29.02,28.92,28.93,56200.0,17.3817,17.3937,17.3338,17.3397,56200.0
2008-03-28 15:20:00,28.94,28.99,28.92,28.96,52700.0,17.3457,17.3757,17.3338,17.3577,52700.0
2008-03-28 15:30:00,28.97,28.98,28.9,28.9,55000.0,17.3637,17.3697,17.3218,17.3218,55000.0
2008-03-28 15:40:00,28.91,28.92,28.81,28.84,93900.0,17.3278,17.3338,17.2678,17.2858,93900.0
2008-03-28 15:50:00,28.84,28.92,28.83,28.9,169300.0,17.2858,17.3338,17.2798,17.3218,169300.0
2008-03-31 09:30:00,28.97,28.97,28.65,28.68,73600.0,17.3637,17.3637,17.1719,17.1899,73600.0
2008-03-31 09:40:00,28.7,28.77,28.64,28.76,76300.0,17.2019,17.2438,17.1659,17.2379,76300.0
2008-03-31 09:50:00,28.78,28.86,28.75,28.75,27000.0,17.2498,17.2978,17.2319,17.2319,27000.0
2008-03-31 10:00:00,28.74,28.75,28.64,28.64,68800.0,17.2259,17.2319,17.1659,17.1659,68800.0
2008-03-31 10:10:00,28.65,28.65,28.54,28.56,49900.0,17.1719,17.1719,17.106,17.118,49900.0
2008-03-31 10:20:00,28.56,28.65,28.55,28.65,37700.0,17.118,17.1719,17.112,17.1719,37700.0
2008-03-31 10:30:00,28.64,28.72,28.63,28.71,34200.0,17.1659,17.2139,17.1599,17.2079,34200.0
2008-03-31 10:40:00,28.72,28.8,28.71,28.78,37800.0,17.2139,17.2618,17.2079,17.2498,37800.0
2008-03-31 10:50:00,28.77,28.79,28.75,28.77,36900.0,17.2438,17.2558,17.2319,17.2438,36900.0
2008-03-31 11:00:00,28.77,28.78,28.73,28.73,18400.0,17.2438,17.2498,17.2199,17.2199,18400.0
2008-03-31 11:10:00,28.74,28.76,28.71,28.75,20800.0,17.2259,17.2379,17.2079,17.2319,20800.0
2008-03-31 11:20:00,28.76,28.78,28.69,28.77,31300.0,17.2379,17.2498,17.1959,17.2438,31300.0
2008-03-31 11:30:00,28.77,28.84,28.76,28.84,26100.0,17.2438,17.2858,17.2379,17.2858,26100.0
2008-03-31 11:40:00,28.83,28.92,28.83,28.89,69200.0,17.2798,17.3338,17.2798,17.3158,69200.0
2008-03-31 11:50:00,28.89,28.98,28.87,28.97,44000.0,17.3158,17.3697,17.3038,17.3637,44000.0
2008-03-31 12:00:00,28.97,29.04,28.97,29.03,64900.0,17.3637,17.4057,17.3637,17.3997,64900.0
2008-03-31 12:10:00,29.04,29.04,29.03,29.03,24600.0,17.4057,17.4057,17.3997,17.3997,24600.0
2008-03-31 12:20:00,29.03,29.04,28.98,29.03,41400.0,17.3997,17.4057,17.3697,17.3997,41400.0
2008-03-31 12:30:00,29.02,29.06,29.01,29.05,22800.0,17.3937,17.4177,17.3877,17.4117,22800.0
2008-03-31 12:40:00,29.04,29.07,29.02,29.07,18000.0,17.4057,17.4237,17.3937,17.4237,18000.0
2008-03-31 12:50:00,29.06,29.12,29.05,29.12,19900.0,17.4177,17.4536,17.4117,17.4536,19900.0
2008-03-31 13:00:00,29.11,29.13,29.09,29.12,26200.0,17.4476,17.4596,17.4356,17.4536,26200.0
2008-03-31 13:10:00,29.13,29.14,29.1,29.12,16000.0,17.4596,17.4656,17.4416,17.4536,16000.0
2008-03-31 13:20:00,29.11,29.13,29.09,29.13,20600.0,17.4476,17.4596,17.4356,17.4596,20600.0
2008-03-31 13:30:00,29.12,29.13,29.07,29.07,62900.0,17.4536,17.4596,17.4237,17.4237,62900.0
2008-03-31 13:40:00,29.08,29.08,29.03,29.05,23100.0,17.4297,17.4297,17.3997,17.4117,23100.0
2008-03-31 13:50:00,29.07,29.12,29.06,29.08,17600.0,17.4237,17.4536,17.4177,17.4297,17600.0
2008-03-31 14:00:00,29.08,29.1,29.07,29.1,26000.0,17.4297,17.4416,17.4237,17.4416,26000.0
2008-03-31 14:10:00,29.1,29.11,29.06,29.09,35600.0,17.4416,17.4476,17.4177,17.4356,35600.0
2008-03-31 14:20:00,29.09,29.11,29.07,29.08,41600.0,17.4356,17.4476,17.4237,17.4297,41600.0
2008-03-31 14:30:00,29.08,29.1,29.07,29.08,24100.0,17.4297,17.4416,17.4237,17.4297,24100.0
2008-03-31 14:40:00,29.08,29.08,29.04,29.07,32200.0,17.4297,17.4297,17.4057,17.4237,32200.0
2008-03-31 14:50:00,29.07,29.07,29.03,29.05,32000.0,17.4237,17.4237,17.3997,17.4117,32000.0
2008-03-31 15:00:00,29.05,29.06,29.0,29.04,34800.0,17.4117,17.4177,17.3817,17.4057,34800.0
2008-03-31 15:10:00,29.03,29.05,29.0,29.04,39800.0,17.3997,17.4117,17.3817,17.4057,39800.0
2008-03-31 15:20:00,29.03,29.1,29.02,29.05,49600.0,17.3997,17.4416,17.3937,17.4117,49600.0
2008-03-31 15:30:00,29.05,29.08,29.03,29.06,51500.0,17.4117,17.4297,17.3997,17.4177,51500.0
2008-03-31 15:40:00,29.05,29.14,29.05,29.13,72200.0,17.4117,17.4656,17.4117,17.4596,72200.0
2008-03-31 15:50:00,29.14,29.15,29.02,29.04,180400.0,17.4656,17.4716,17.3937,17.4057,180400.0
2008-04-01 08:40:00,29.02,29.02,29.02,29.02,3100.0,17.3937,17.3937,17.3937,17.3937,3100.0
2008-04-01 08:50:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 09:00:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 09:10:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 09:20:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 09:30:00,29.2,29.43,29.16,29.43,125600.0,17.5016,17.6394,17.4776,17.6394,125600.0
2008-04-01 09:40:00,29.43,29.48,29.35,29.45,67000.0,17.6394,17.6694,17.5915,17.6514,67000.0
2008-04-01 09:50:00,29.46,29.6,29.44,29.56,75100.0,17.6574,17.7413,17.6454,17.7174,75100.0
2008-04-01 10:00:00,29.56,29.7,29.56,29.61,91600.0,17.7174,17.8013,17.7174,17.7473,91600.0
2008-04-01 10:10:00,29.62,29.69,29.59,29.68,77200.0,17.7533,17.7953,17.7353,17.7893,77200.0
2008-04-01 10:20:00,29.68,29.75,29.66,29.74,64900.0,17.7893,17.8312,17.7773,17.8252,64900.0
2008-04-01 10:30:00,29.73,29.79,29.7,29.77,68500.0,17.8192,17.8552,17.8013,17.8432,68500.0
2008-04-01 10:40:00,29.77,29.82,29.72,29.72,45600.0,17.8432,17.8732,17.8132,17.8132,45600.0
2008-04-01 10:50:00,29.72,29.84,29.7,29.84,40300.0,17.8132,17.8852,17.8013,17.8852,40300.0
2008-04-01 11:00:00,29.85,29.85,29.75,29.76,33400.0,17.8912,17.8912,17.8312,17.8372,33400.0
2008-04-01 11:10:00,29.76,29.77,29.66,29.66,35800.0,17.8372,17.8432,17.7773,17.7773,35800.0
2008-04-01 11:20:00,29.66,29.67,29.6,29.63,37800.0,17.7773,17.7833,17.7413,17.7593,37800.0
2008-04-01 11:30:00,29.63,29.7,29.62,29.67,37300.0,17.7593,17.8013,17.7533,17.7833,37300.0
2008-04-01 11:40:00,29.66,29.69,29.61,29.64,30000.0,17.7773,17.7953,17.7473,17.7653,30000.0
2008-04-01 11:50:00,29.64,29.68,29.62,29.68,22800.0,17.7653,17.7893,17.7533,17.7893,22800.0
2008-04-01 12:00:00,29.68,29.71,29.62,29.68,30100.0,17.7893,17.8073,17.7533,17.7893,30100.0
2008-04-01 12:10:00,29.69,29.78,29.66,29.78,54300.0,17.7953,17.8492,17.7773,17.8492,54300.0
2008-04-01 12:20:00,29.79,29.82,29.76,29.82,29800.0,17.8552,17.8732,17.8372,17.8732,29800.0
2008-04-01 12:30:00,29.81,29.83,29.79,29.82,19100.0,17.8672,17.8792,17.8552,17.8732,19100.0
2008-04-01 12:40:00,29.81,29.83,29.81,29.83,17800.0,17.8672,17.8792,17.8672,17.8792,17800.0
2008-04-01 12:50:00,29.82,29.82,29.74,29.75,24400.0,17.8732,17.8732,17.8252,17.8312,24400.0
2008-04-01 13:00:00,29.74,29.78,29.71,29.78,23200.0,17.8252,17.8492,17.8073,17.8492,23200.0
2008-04-01 13:10:00,29.79,29.8,29.76,29.78,26400.0,17.8552,17.8612,17.8372,17.8492,26400.0
2008-04-01 13:20:00,29.78,29.84,29.77,29.83,27300.0,17.8492,17.8852,17.8432,17.8792,27300.0
2008-04-01 13:30:00,29.83,29.84,29.76,29.77,66400.0,17.8792,17.8852,17.8372,17.8432,66400.0
2008-04-01 13:40:00,29.76,29.79,29.7,29.71,55900.0,17.8372,17.8552,17.8013,17.8073,55900.0
2008-04-01 13:50:00,29.71,29.73,29.69,29.7,21200.0,17.8073,17.8192,17.7953,17.8013,21200.0
2008-04-01 14:00:00,29.7,29.74,29.69,29.71,43300.0,17.8013,17.8252,17.7953,17.8073,43300.0
2008-04-01 14:10:00,29.72,29.76,29.71,29.74,25000.0,17.8132,17.8372,17.8073,17.8252,25000.0
2008-04-01 14:20:00,29.74,29.82,29.73,29.77,41700.0,17.8252,17.8732,17.8192,17.8432,41700.0
2008-04-01 14:30:00,29.77,29.88,29.76,29.86,32500.0,17.8432,17.9091,17.8372,17.8972,32500.0
2008-04-01 14:40:00,29.87,29.87,29.79,29.85,56800.0,17.9032,17.9032,17.8552,17.8912,56800.0
2008-04-01 14:50:00,29.85,29.89,29.8,29.8,30500.0,17.8912,17.9151,17.8612,17.8612,30500.0
2008-04-01 15:00:00,29.79,29.85,29.79,29.85,40400.0,17.8552,17.8912,17.8552,17.8912,40400.0
2008-04-01 15:10:00,29.84,29.89,29.84,29.85,43900.0,17.8852,17.9151,17.8852,17.8912,43900.0
2008-04-01 15:20:00,29.84,29.86,29.81,29.84,42700.0,17.8852,17.8972,17.8672,17.8852,42700.0
2008-04-01 15:30:00,29.84,29.86,29.76,29.86,65300.0,17.8852,17.8972,17.8372,17.8972,65300.0
2008-04-01 15:40:00,29.86,29.92,29.85,29.9,96300.0,17.8972,17.9331,17.8912,17.9211,96300.0
2008-04-01 15:50:00,29.9,29.92,29.88,29.91,199000.0,17.9211,17.9331,17.9091,17.9271,199000.0
2008-04-02 09:30:00,29.9,29.92,29.55,29.82,130400.0,18.0556,18.0676,17.8442,18.0073,130400.0
2008-04-02 09:40:00,29.82,29.86,29.74,29.76,76200.0,18.0073,18.0314,17.9589,17.971,76200.0
2008-04-02 09:50:00,29.75,29.84,29.74,29.84,67500.0,17.965,18.0193,17.9589,18.0193,67500.0
2008-04-02 10:00:00,29.84,29.84,29.78,29.79,70900.0,18.0193,18.0193,17.9831,17.9891,70900.0
2008-04-02 10:10:00,29.79,29.8,29.78,29.8,41100.0,17.9891,17.9952,17.9831,17.9952,41100.0
2008-04-02 10:20:00,29.8,29.8,29.73,29.74,58600.0,17.9952,17.9952,17.9529,17.9589,58600.0
2008-04-02 10:30:00,29.76,29.84,29.75,29.78,45800.0,17.971,18.0193,17.965,17.9831,45800.0
2008-04-02 10:40:00,29.77,29.82,29.74,29.75,37100.0,17.9771,18.0073,17.9589,17.965,37100.0
2008-04-02 10:50:00,29.74,29.76,29.65,29.66,43500.0,17.9589,17.971,17.9046,17.9106,43500.0
2008-04-02 11:00:00,29.67,29.67,29.61,29.64,48300.0,17.9167,17.9167,17.8804,17.8986,48300.0
2008-04-02 11:10:00,29.64,29.68,29.58,29.65,48700.0,17.8986,17.9227,17.8623,17.9046,48700.0
2008-04-02 11:20:00,29.66,29.69,29.58,29.6,49000.0,17.9106,17.9287,17.8623,17.8744,49000.0
2008-04-02 11:30:00,29.6,29.63,29.57,29.6,73100.0,17.8744,17.8925,17.8563,17.8744,73100.0
2008-04-02 11:40:00,29.6,29.61,29.58,29.6,45800.0,17.8744,17.8804,17.8623,17.8744,45800.0
2008-04-02 11:50:00,29.6,29.61,29.59,29.6,54700.0,17.8744,17.8804,17.8684,17.8744,54700.0
2008-04-02 12:00:00,29.6,29.6,29.5,29.5,55500.0,17.8744,17.8744,17.814,17.814,55500.0
2008-04-02 12:10:00,29.51,29.53,29.5,29.52,40600.0,17.8201,17.8321,17.814,17.8261,40600.0
2008-04-02 12:20:00,29.52,29.52,29.47,29.5,45000.0,17.8261,17.8261,17.7959,17.814,45000.0
2008-04-02 12:30:00,29.5,29.52,29.49,29.5,64700.0,17.814,17.8261,17.808,17.814,64700.0
2008-04-02 12:40:00,29.5,29.51,29.48,29.49,69500.0,17.814,17.8201,17.8019,17.808,69500.0
2008-04-02 12:50:00,29.49,29.5,29.43,29.43,46000.0,17.808,17.814,17.7717,17.7717,46000.0
2008-04-02 13:00:00,29.43,29.44,29.39,29.43,65600.0,17.7717,17.7778,17.7476,17.7717,65600.0
2008-04-02 13:10:00,29.43,29.44,29.41,29.44,42400.0,17.7717,17.7778,17.7597,17.7778,42400.0
2008-04-02 13:20:00,29.44,29.45,29.43,29.44,61100.0,17.7778,17.7838,17.7717,17.7778,61100.0
2008-04-02 13:30:00,29.45,29.46,29.38,29.43,57600.0,17.7838,17.7899,17.7415,17.7717,57600.0
2008-04-02 13:40:00,29.42,29.49,29.42,29.48,94300.0,17.7657,17.808,17.7657,17.8019,94300.0
2008-04-02 13:50:00,29.48,29.5,29.46,29.49,51500.0,17.8019,17.814,17.7899,17.808,51500.0
2008-04-02 14:00:00,29.49,29.51,29.49,29.5,32700.0,17.808,17.8201,17.808,17.814,32700.0
2008-04-02 14:10:00,29.5,29.51,29.44,29.46,47300.0,17.814,17.8201,17.7778,17.7899,47300.0
2008-04-02 14:20:00,29.47,29.47,29.33,29.34,43200.0,17.7959,17.7959,17.7114,17.7174,43200.0
2008-04-02 14:30:00,29.35,29.36,29.25,29.26,67200.0,17.7234,17.7295,17.663,17.6691,67200.0
2008-04-02 14:40:00,29.27,29.29,29.24,29.25,41300.0,17.6751,17.6872,17.657,17.663,41300.0
2008-04-02 14:50:00,29.26,29.28,29.25,29.27,37500.0,17.6691,17.6812,17.663,17.6751,37500.0
2008-04-02 15:00:00,29.28,29.28,29.22,29.24,56500.0,17.6812,17.6812,17.6449,17.657,56500.0
2008-04-02 15:10:00,29.25,29.32,29.24,29.32,48300.0,17.663,17.7053,17.657,17.7053,48300.0
2008-04-02 15:20:00,29.32,29.35,29.3,29.35,37900.0,17.7053,17.7234,17.6932,17.7234,37900.0
2008-04-02 15:30:00,29.35,29.37,29.3,29.32,49700.0,17.7234,17.7355,17.6932,17.7053,49700.0
2008-04-02 15:40:00,29.32,29.4,29.31,29.38,62900.0,17.7053,17.7536,17.6993,17.7415,62900.0
2008-04-02 15:50:00,29.4,29.4,29.32,29.37,224300.0,17.7536,17.7536,17.7053,17.7355,224300.0
2008-04-03 09:30:00,29.21,29.33,29.2,29.31,30800.0,17.6389,17.7114,17.6329,17.6993,30800.0
2008-04-03 09:40:00,29.33,29.33,29.18,29.25,52300.0,17.7114,17.7114,17.6208,17.663,52300.0
2008-04-03 09:50:00,29.25,29.27,29.2,29.26,29000.0,17.663,17.6751,17.6329,17.6691,29000.0
2008-04-03 10:00:00,29.26,29.31,29.18,29.23,60700.0,17.6691,17.6993,17.6208,17.651,60700.0
2008-04-03 10:10:00,29.22,29.22,29.17,29.19,53500.0,17.6449,17.6449,17.6147,17.6268,53500.0
2008-04-03 10:20:00,29.19,29.19,29.13,29.17,23700.0,17.6268,17.6268,17.5906,17.6147,23700.0
2008-04-03 10:30:00,29.16,29.19,29.14,29.15,19800.0,17.6087,17.6268,17.5966,17.6027,19800.0
2008-04-03 10:40:00,29.14,29.2,29.14,29.18,36600.0,17.5966,17.6329,17.5966,17.6208,36600.0
2008-04-03 10:50:00,29.19,29.22,29.18,29.2,32900.0,17.6268,17.6449,17.6208,17.6329,32900.0
2008-04-03 11:00:00,29.21,29.25,29.18,29.22,47500.0,17.6389,17.663,17.6208,17.6449,47500.0
2008-04-03 11:10:00,29.22,29.25,29.2,29.2,61000.0,17.6449,17.663,17.6329,17.6329,61000.0
2008-04-03 11:20:00,29.2,29.2,29.13,29.17,58000.0,17.6329,17.6329,17.5906,17.6147,58000.0
2008-04-03 11:30:00,29.17,29.19,29.17,29.18,26500.0,17.6147,17.6268,17.6147,17.6208,26500.0
2008-04-03 11:40:00,29.18,29.26,29.13,29.21,38900.0,17.6208,17.6691,17.5906,17.6389,38900.0
2008-04-03 11:50:00,29.21,29.21,29.14,29.16,33100.0,17.6389,17.6389,17.5966,17.6087,33100.0
2008-04-03 12:00:00,29.16,29.22,29.16,29.2,29100.0,17.6087,17.6449,17.6087,17.6329,29100.0
2008-04-03 12:10:00,29.21,29.21,29.15,29.17,31700.0,17.6389,17.6389,17.6027,17.6147,31700.0
2008-04-03 12:20:00,29.17,29.17,29.13,29.14,25100.0,17.6147,17.6147,17.5906,17.5966,25100.0
2008-04-03 12:30:00,29.14,29.19,29.14,29.19,25600.0,17.5966,17.6268,17.5966,17.6268,25600.0
2008-04-03 12:40:00,29.19,29.23,29.19,29.21,65500.0,17.6268,17.651,17.6268,17.6389,65500.0
2008-04-03 12:50:00,29.21,29.22,29.18,29.21,41100.0,17.6389,17.6449,17.6208,17.6389,41100.0
2008-04-03 13:00:00,29.2,29.21,29.12,29.14,57700.0,17.6329,17.6389,17.5845,17.5966,57700.0
2008-04-03 13:10:00,29.14,29.19,29.11,29.18,81500.0,17.5966,17.6268,17.5785,17.6208,81500.0
2008-04-03 13:20:00,29.19,29.19,29.11,29.11,49800.0,17.6268,17.6268,17.5785,17.5785,49800.0
2008-04-03 13:30:00,29.11,29.16,29.1,29.14,20600.0,17.5785,17.6087,17.5725,17.5966,20600.0
2008-04-03 13:40:00,29.13,29.2,29.13,29.18,58700.0,17.5906,17.6329,17.5906,17.6208,58700.0
2008-04-03 13:50:00,29.19,29.19,29.15,29.17,28200.0,17.6268,17.6268,17.6027,17.6147,28200.0
2008-04-03 14:00:00,29.18,29.2,29.17,29.19,28100.0,17.6208,17.6329,17.6147,17.6268,28100.0
2008-04-03 14:10:00,29.2,29.2,29.16,29.16,40900.0,17.6329,17.6329,17.6087,17.6087,40900.0
2008-04-03 14:20:00,29.16,29.18,29.15,29.17,25600.0,17.6087,17.6208,17.6027,17.6147,25600.0
2008-04-03 14:30:00,29.17,29.2,29.15,29.18,101900.0,17.6147,17.6329,17.6027,17.6208,101900.0
2008-04-03 14:40:00,29.19,29.21,29.17,29.19,109600.0,17.6268,17.6389,17.6147,17.6268,109600.0
2008-04-03 14:50:00,29.19,29.2,29.16,29.2,55700.0,17.6268,17.6329,17.6087,17.6329,55700.0
2008-04-03 15:00:00,29.19,29.2,29.17,29.18,47200.0,17.6268,17.6329,17.6147,17.6208,47200.0
2008-04-03 15:10:00,29.19,29.19,29.11,29.13,87400.0,17.6268,17.6268,17.5785,17.5906,87400.0
2008-04-03 15:20:00,29.13,29.13,29.08,29.09,51700.0,17.5906,17.5906,17.5604,17.5664,51700.0
2008-04-03 15:30:00,29.09,29.13,29.09,29.12,67800.0,17.5664,17.5906,17.5664,17.5845,67800.0
2008-04-03 15:40:00,29.12,29.13,29.08,29.1,96200.0,17.5845,17.5906,17.5604,17.5725,96200.0
2008-04-03 15:50:00,29.11,29.19,29.09,29.14,120600.0,17.5785,17.6268,17.5664,17.5966,120600.0
2008-04-04 09:30:00,29.22,29.22,28.95,29.0,72500.0,17.6449,17.6449,17.4819,17.5121,72500.0
2008-04-04 09:40:00,28.99,29.01,28.95,28.98,77400.0,17.506,17.5181,17.4819,17.5,77400.0
2008-04-04 09:50:00,28.97,28.99,28.91,28.92,73300.0,17.494,17.506,17.4577,17.4638,73300.0
2008-04-04 10:00:00,28.92,28.92,28.8,28.86,111200.0,17.4638,17.4638,17.3913,17.4275,111200.0
2008-04-04 10:10:00,28.85,28.9,28.79,28.81,49900.0,17.4215,17.4517,17.3853,17.3973,49900.0
2008-04-04 10:20:00,28.81,28.85,28.79,28.84,31700.0,17.3973,17.4215,17.3853,17.4155,31700.0
2008-04-04 10:30:00,28.85,28.85,28.76,28.8,49900.0,17.4215,17.4215,17.3672,17.3913,49900.0
2008-04-04 10:40:00,28.8,28.85,28.8,28.85,32400.0,17.3913,17.4215,17.3913,17.4215,32400.0
2008-04-04 10:50:00,28.85,28.85,28.81,28.84,35200.0,17.4215,17.4215,17.3973,17.4155,35200.0
2008-04-04 11:00:00,28.84,28.86,28.83,28.86,91300.0,17.4155,17.4275,17.4094,17.4275,91300.0
2008-04-04 11:10:00,28.85,28.87,28.83,28.84,49700.0,17.4215,17.4336,17.4094,17.4155,49700.0
2008-04-04 11:20:00,28.83,28.86,28.83,28.85,34100.0,17.4094,17.4275,17.4094,17.4215,34100.0
2008-04-04 11:30:00,28.84,28.86,28.81,28.81,57900.0,17.4155,17.4275,17.3973,17.3973,57900.0
2008-04-04 11:40:00,28.82,28.82,28.75,28.75,332000.0,17.4034,17.4034,17.3611,17.3611,332000.0
2008-04-04 11:50:00,28.75,28.78,28.75,28.76,17800.0,17.3611,17.3792,17.3611,17.3672,17800.0
2008-04-04 12:00:00,28.75,28.77,28.74,28.76,97800.0,17.3611,17.3732,17.3551,17.3672,97800.0
2008-04-04 12:10:00,28.76,28.89,28.76,28.89,57100.0,17.3672,17.4457,17.3672,17.4457,57100.0
2008-04-04 12:20:00,28.89,28.92,28.88,28.92,51400.0,17.4457,17.4638,17.4396,17.4638,51400.0
2008-04-04 12:30:00,28.93,28.96,28.92,28.94,46200.0,17.4698,17.4879,17.4638,17.4758,46200.0
2008-04-04 12:40:00,28.94,29.03,28.94,29.0,70500.0,17.4758,17.5302,17.4758,17.5121,70500.0
2008-04-04 12:50:00,29.0,29.04,29.0,29.01,86700.0,17.5121,17.5362,17.5121,17.5181,86700.0
2008-04-04 13:00:00,29.0,29.01,29.0,29.01,51600.0,17.5121,17.5181,17.5121,17.5181,51600.0
2008-04-04 13:10:00,29.01,29.03,29.0,29.03,37600.0,17.5181,17.5302,17.5121,17.5302,37600.0
2008-04-04 13:20:00,29.03,29.07,29.03,29.07,25000.0,17.5302,17.5544,17.5302,17.5544,25000.0
2008-04-04 13:30:00,29.07,29.07,29.02,29.03,43200.0,17.5544,17.5544,17.5242,17.5302,43200.0
2008-04-04 13:40:00,29.03,29.09,29.02,29.09,35600.0,17.5302,17.5664,17.5242,17.5664,35600.0
2008-04-04 13:50:00,29.08,29.09,29.04,29.08,40400.0,17.5604,17.5664,17.5362,17.5604,40400.0
2008-04-04 14:00:00,29.09,29.1,28.99,29.0,109400.0,17.5664,17.5725,17.506,17.5121,109400.0
2008-04-04 14:10:00,29.0,29.03,28.99,29.01,34400.0,17.5121,17.5302,17.506,17.5181,34400.0
2008-04-04 14:20:00,29.02,29.03,28.98,28.98,50900.0,17.5242,17.5302,17.5,17.5,50900.0
2008-04-04 14:30:00,28.99,29.03,28.97,29.03,35600.0,17.506,17.5302,17.494,17.5302,35600.0
2008-04-04 14:40:00,29.02,29.04,29.0,29.02,38800.0,17.5242,17.5362,17.5121,17.5242,38800.0
2008-04-04 14:50:00,29.02,29.05,28.97,28.98,62500.0,17.5242,17.5423,17.494,17.5,62500.0
2008-04-04 15:00:00,28.99,29.01,28.9,28.93,71000.0,17.506,17.5181,17.4517,17.4698,71000.0
2008-04-04 15:10:00,28.93,28.93,28.86,28.86,66100.0,17.4698,17.4698,17.4275,17.4275,66100.0
2008-04-04 15:20:00,28.87,28.92,28.86,28.88,52600.0,17.4336,17.4638,17.4275,17.4396,52600.0
2008-04-04 15:30:00,28.87,28.87,28.79,28.81,95200.0,17.4336,17.4336,17.3853,17.3973,95200.0
2008-04-04 15:40:00,28.81,28.82,28.72,28.74,243800.0,17.3973,17.4034,17.343,17.3551,243800.0
2008-04-04 15:50:00,28.74,28.92,28.74,28.92,217400.0,17.3551,17.4638,17.3551,17.4638,217400.0
2008-04-07 09:30:00,29.11,29.15,28.95,28.96,58900.0,17.5785,17.6027,17.4819,17.4879,58900.0
2008-04-07 09:40:00,28.97,28.97,28.88,28.91,40200.0,17.494,17.494,17.4396,17.4577,40200.0
2008-04-07 09:50:00,28.91,28.96,28.9,28.91,127100.0,17.4577,17.4879,17.4517,17.4577,127100.0
2008-04-07 10:00:00,28.91,28.94,28.83,28.83,49800.0,17.4577,17.4758,17.4094,17.4094,49800.0
2008-04-07 10:10:00,28.83,28.86,28.79,28.84,51100.0,17.4094,17.4275,17.3853,17.4155,51100.0
2008-04-07 10:20:00,28.83,28.87,28.8,28.83,57300.0,17.4094,17.4336,17.3913,17.4094,57300.0
2008-04-07 10:30:00,28.84,28.87,28.82,28.86,22100.0,17.4155,17.4336,17.4034,17.4275,22100.0
2008-04-07 10:40:00,28.84,28.89,28.84,28.85,53200.0,17.4155,17.4457,17.4155,17.4215,53200.0
2008-04-07 10:50:00,28.86,28.95,28.85,28.95,131900.0,17.4275,17.4819,17.4215,17.4819,131900.0
2008-04-07 11:00:00,28.94,28.97,28.88,28.92,56000.0,17.4758,17.494,17.4396,17.4638,56000.0
2008-04-07 11:10:00,28.93,28.98,28.89,28.97,57200.0,17.4698,17.5,17.4457,17.494,57200.0
2008-04-07 11:20:00,28.98,29.01,28.97,28.99,26100.0,17.5,17.5181,17.494,17.506,26100.0
2008-04-07 11:30:00,29.0,29.04,28.98,29.02,28100.0,17.5121,17.5362,17.5,17.5242,28100.0
2008-04-07 11:40:00,29.03,29.08,29.02,29.06,49400.0,17.5302,17.5604,17.5242,17.5483,49400.0
2008-04-07 11:50:00,29.06,29.09,28.98,28.98,61900.0,17.5483,17.5664,17.5,17.5,61900.0
2008-04-07 12:00:00,28.98,29.01,28.98,29.01,27000.0,17.5,17.5181,17.5,17.5181,27000.0
2008-04-07 12:10:00,29.0,29.01,28.99,29.01,20200.0,17.5121,17.5181,17.506,17.5181,20200.0
2008-04-07 12:20:00,28.99,29.02,28.95,28.96,22100.0,17.506,17.5242,17.4819,17.4879,22100.0
2008-04-07 12:30:00,28.97,29.01,28.96,29.0,19900.0,17.494,17.5181,17.4879,17.5121,19900.0
2008-04-07 12:40:00,29.0,29.1,29.0,29.06,34700.0,17.5121,17.5725,17.5121,17.5483,34700.0
2008-04-07 12:50:00,29.06,29.06,29.0,29.05,59600.0,17.5483,17.5483,17.5121,17.5423,59600.0
2008-04-07 13:00:00,29.05,29.05,29.0,29.0,33800.0,17.5423,17.5423,17.5121,17.5121,33800.0
2008-04-07 13:10:00,29.0,29.04,29.0,29.02,44000.0,17.5121,17.5362,17.5121,17.5242,44000.0
2008-04-07 13:20:00,29.02,29.04,29.01,29.02,38000.0,17.5242,17.5362,17.5181,17.5242,38000.0
2008-04-07 13:30:00,29.02,29.03,29.01,29.02,30700.0,17.5242,17.5302,17.5181,17.5242,30700.0
2008-04-07 13:40:00,29.02,29.04,29.01,29.02,29900.0,17.5242,17.5362,17.5181,17.5242,29900.0
2008-04-07 13:50:00,29.02,29.03,29.02,29.03,32700.0,17.5242,17.5302,17.5242,17.5302,32700.0
2008-04-07 14:00:00,29.03,29.04,29.02,29.04,24700.0,17.5302,17.5362,17.5242,17.5362,24700.0
2008-04-07 14:10:00,29.03,29.04,29.01,29.03,46100.0,17.5302,17.5362,17.5181,17.5302,46100.0
2008-04-07 14:20:00,29.03,29.03,29.0,29.0,76600.0,17.5302,17.5302,17.5121,17.5121,76600.0
2008-04-07 14:30:00,29.0,29.03,28.99,29.02,48000.0,17.5121,17.5302,17.506,17.5242,48000.0
2008-04-07 14:40:00,29.02,29.03,28.98,29.0,30400.0,17.5242,17.5302,17.5,17.5121,30400.0
2008-04-07 14:50:00,28.99,29.01,28.99,29.0,38000.0,17.506,17.5181,17.506,17.5121,38000.0
2008-04-07 15:00:00,29.0,29.01,28.95,28.95,84100.0,17.5121,17.5181,17.4819,17.4819,84100.0
2008-04-07 15:10:00,28.95,28.97,28.93,28.95,66400.0,17.4819,17.494,17.4698,17.4819,66400.0
2008-04-07 15:20:00,28.94,28.98,28.94,28.96,41600.0,17.4758,17.5,17.4758,17.4879,41600.0
2008-04-07 15:30:00,28.97,28.98,28.87,28.89,77400.0,17.494,17.5,17.4336,17.4457,77400.0
2008-04-07 15:40:00,28.89,28.97,28.88,28.94,83300.0,17.4457,17.494,17.4396,17.4758,83300.0
2008-04-07 15:50:00,28.93,28.98,28.91,28.94,142500.0,17.4698,17.5,17.4577,17.4758,142500.0
2008-04-08 09:30:00,28.81,28.81,28.65,28.74,54600.0,17.3973,17.3973,17.3007,17.3551,54600.0
2008-04-08 09:40:00,28.74,28.74,28.68,28.71,34700.0,17.3551,17.3551,17.3188,17.337,34700.0
2008-04-08 09:50:00,28.71,28.73,28.5,28.52,78400.0,17.337,17.349,17.2101,17.2222,78400.0
2008-04-08 10:00:00,28.52,28.54,28.42,28.44,82300.0,17.2222,17.2343,17.1618,17.1739,82300.0
2008-04-08 10:10:00,28.44,28.44,28.35,28.35,85000.0,17.1739,17.1739,17.1196,17.1196,85000.0
2008-04-08 10:20:00,28.36,28.36,28.24,28.25,109100.0,17.1256,17.1256,17.0531,17.0592,109100.0
2008-04-08 10:30:00,28.24,28.29,28.17,28.27,134900.0,17.0531,17.0833,17.0109,17.0713,134900.0
2008-04-08 10:40:00,28.26,28.43,28.25,28.35,344900.0,17.0652,17.1679,17.0592,17.1196,344900.0
2008-04-08 10:50:00,28.35,28.39,28.34,28.39,62400.0,17.1196,17.1437,17.1135,17.1437,62400.0
2008-04-08 11:00:00,28.39,28.49,28.38,28.49,73300.0,17.1437,17.2041,17.1377,17.2041,73300.0
2008-04-08 11:10:00,28.49,28.53,28.48,28.52,60800.0,17.2041,17.2283,17.1981,17.2222,60800.0
2008-04-08 11:20:00,28.51,28.52,28.5,28.51,15400.0,17.2162,17.2222,17.2101,17.2162,15400.0
2008-04-08 11:30:00,28.5,28.53,28.5,28.51,30600.0,17.2101,17.2283,17.2101,17.2162,30600.0
2008-04-08 11:40:00,28.52,28.52,28.5,28.5,58300.0,17.2222,17.2222,17.2101,17.2101,58300.0
2008-04-08 11:50:00,28.5,28.53,28.49,28.51,51400.0,17.2101,17.2283,17.2041,17.2162,51400.0
2008-04-08 12:00:00,28.51,28.56,28.51,28.55,27200.0,17.2162,17.2464,17.2162,17.2403,27200.0
2008-04-08 12:10:00,28.54,28.58,28.53,28.57,27200.0,17.2343,17.2585,17.2283,17.2524,27200.0
2008-04-08 12:20:00,28.57,28.59,28.55,28.57,18600.0,17.2524,17.2645,17.2403,17.2524,18600.0
2008-04-08 12:30:00,28.56,28.57,28.55,28.56,10400.0,17.2464,17.2524,17.2403,17.2464,10400.0
2008-04-08 12:40:00,28.56,28.56,28.55,28.56,15300.0,17.2464,17.2464,17.2403,17.2464,15300.0
2008-04-08 12:50:00,28.56,28.56,28.55,28.56,12900.0,17.2464,17.2464,17.2403,17.2464,12900.0
2008-04-08 13:00:00,28.55,28.59,28.53,28.55,34200.0,17.2403,17.2645,17.2283,17.2403,34200.0
2008-04-08 13:10:00,28.55,28.57,28.51,28.52,29300.0,17.2403,17.2524,17.2162,17.2222,29300.0
2008-04-08 13:20:00,28.54,28.57,28.52,28.56,38200.0,17.2343,17.2524,17.2222,17.2464,38200.0
2008-04-08 13:30:00,28.57,28.58,28.55,28.57,37700.0,17.2524,17.2585,17.2403,17.2524,37700.0
2008-04-08 13:40:00,28.56,28.59,28.54,28.57,42300.0,17.2464,17.2645,17.2343,17.2524,42300.0
2008-04-08 13:50:00,28.56,28.59,28.54,28.54,31700.0,17.2464,17.2645,17.2343,17.2343,31700.0
2008-04-08 14:00:00,28.53,28.59,28.49,28.57,52600.0,17.2283,17.2645,17.2041,17.2524,52600.0
2008-04-08 14:10:00,28.57,28.58,28.55,28.55,37500.0,17.2524,17.2585,17.2403,17.2403,37500.0
2008-04-08 14:20:00,28.55,28.59,28.53,28.56,32900.0,17.2403,17.2645,17.2283,17.2464,32900.0
2008-04-08 14:30:00,28.58,28.63,28.57,28.62,72400.0,17.2585,17.2887,17.2524,17.2826,72400.0
2008-04-08 14:40:00,28.61,28.65,28.59,28.62,57100.0,17.2766,17.3007,17.2645,17.2826,57100.0
2008-04-08 14:50:00,28.61,28.66,28.59,28.63,69000.0,17.2766,17.3068,17.2645,17.2887,69000.0
2008-04-08 15:00:00,28.63,28.64,28.57,28.58,54100.0,17.2887,17.2947,17.2524,17.2585,54100.0
2008-04-08 15:10:00,28.58,28.58,28.51,28.54,101300.0,17.2585,17.2585,17.2162,17.2343,101300.0
2008-04-08 15:20:00,28.54,28.54,28.48,28.5,85400.0,17.2343,17.2343,17.1981,17.2101,85400.0
2008-04-08 15:30:00,28.5,28.56,28.5,28.54,86900.0,17.2101,17.2464,17.2101,17.2343,86900.0
2008-04-08 15:40:00,28.54,28.55,28.53,28.54,97500.0,17.2343,17.2403,17.2283,17.2343,97500.0
2008-04-08 15:50:00,28.54,28.57,28.53,28.54,183300.0,17.2343,17.2524,17.2283,17.2343,183300.0
2008-04-09 09:30:00,28.55,28.55,28.17,28.37,161700.0,17.2403,17.2403,17.0109,17.1316,161700.0
2008-04-09 09:40:00,28.38,28.44,28.36,28.42,60900.0,17.1377,17.1739,17.1256,17.1618,60900.0
2008-04-09 09:50:00,28.43,28.47,28.4,28.47,41100.0,17.1679,17.192,17.1498,17.192,41100.0
2008-04-09 10:00:00,28.46,28.5,28.45,28.49,19600.0,17.186,17.2101,17.18,17.2041,19600.0
2008-04-09 10:10:00,28.49,28.54,28.48,28.53,41000.0,17.2041,17.2343,17.1981,17.2283,41000.0
2008-04-09 10:20:00,28.53,28.56,28.53,28.56,30800.0,17.2283,17.2464,17.2283,17.2464,30800.0
2008-04-09 10:30:00,28.56,28.58,28.44,28.48,55000.0,17.2464,17.2585,17.1739,17.1981,55000.0
2008-04-09 10:40:00,28.47,28.56,28.46,28.55,55100.0,17.192,17.2464,17.186,17.2403,55100.0
2008-04-09 10:50:00,28.54,28.55,28.5,28.51,29100.0,17.2343,17.2403,17.2101,17.2162,29100.0
2008-04-09 11:00:00,28.5,28.59,28.5,28.56,46100.0,17.2101,17.2645,17.2101,17.2464,46100.0
2008-04-09 11:10:00,28.54,28.56,28.46,28.47,39100.0,17.2343,17.2464,17.186,17.192,39100.0
2008-04-09 11:20:00,28.48,28.51,28.42,28.5,35300.0,17.1981,17.2162,17.1618,17.2101,35300.0
2008-04-09 11:30:00,28.48,28.5,28.39,28.4,25200.0,17.1981,17.2101,17.1437,17.1498,25200.0
2008-04-09 11:40:00,28.4,28.47,28.39,28.43,20200.0,17.1498,17.192,17.1437,17.1679,20200.0
2008-04-09 11:50:00,28.44,28.45,28.36,28.4,35500.0,17.1739,17.18,17.1256,17.1498,35500.0
2008-04-09 12:00:00,28.4,28.43,28.4,28.43,11400.0,17.1498,17.1679,17.1498,17.1679,11400.0
2008-04-09 12:10:00,28.43,28.43,28.4,28.41,11500.0,17.1679,17.1679,17.1498,17.1558,11500.0
2008-04-09 12:20:00,28.41,28.45,28.4,28.45,30200.0,17.1558,17.18,17.1498,17.18,30200.0
2008-04-09 12:30:00,28.45,28.5,28.43,28.49,44500.0,17.18,17.2101,17.1679,17.2041,44500.0
2008-04-09 12:40:00,28.49,28.49,28.43,28.44,30800.0,17.2041,17.2041,17.1679,17.1739,30800.0
2008-04-09 12:50:00,28.43,28.46,28.37,28.38,40200.0,17.1679,17.186,17.1316,17.1377,40200.0
2008-04-09 13:00:00,28.37,28.4,28.33,28.36,30600.0,17.1316,17.1498,17.1075,17.1256,30600.0
2008-04-09 13:10:00,28.36,28.42,28.35,28.42,19500.0,17.1256,17.1618,17.1196,17.1618,19500.0
2008-04-09 13:20:00,28.42,28.42,28.36,28.36,22200.0,17.1618,17.1618,17.1256,17.1256,22200.0
2008-04-09 13:30:00,28.36,28.39,28.36,28.39,28000.0,17.1256,17.1437,17.1256,17.1437,28000.0
2008-04-09 13:40:00,28.39,28.43,28.37,28.38,57400.0,17.1437,17.1679,17.1316,17.1377,57400.0
2008-04-09 13:50:00,28.39,28.4,28.33,28.36,39100.0,17.1437,17.1498,17.1075,17.1256,39100.0
2008-04-09 14:00:00,28.34,28.39,28.33,28.33,61900.0,17.1135,17.1437,17.1075,17.1075,61900.0
2008-04-09 14:10:00,28.33,28.33,28.26,28.27,51900.0,17.1075,17.1075,17.0652,17.0713,51900.0
2008-04-09 14:20:00,28.27,28.28,28.21,28.21,44900.0,17.0713,17.0773,17.035,17.035,44900.0
2008-04-09 14:30:00,28.21,28.24,28.21,28.23,50400.0,17.035,17.0531,17.035,17.0471,50400.0
2008-04-09 14:40:00,28.23,28.25,28.22,28.24,34300.0,17.0471,17.0592,17.0411,17.0531,34300.0
2008-04-09 14:50:00,28.24,28.24,28.2,28.22,29100.0,17.0531,17.0531,17.029,17.0411,29100.0
2008-04-09 15:00:00,28.22,28.25,28.21,28.22,46600.0,17.0411,17.0592,17.035,17.0411,46600.0
2008-04-09 15:10:00,28.21,28.26,28.2,28.26,30700.0,17.035,17.0652,17.029,17.0652,30700.0
2008-04-09 15:20:00,28.27,28.31,28.25,28.3,40000.0,17.0713,17.0954,17.0592,17.0894,40000.0
2008-04-09 15:30:00,28.29,28.34,28.29,28.32,39100.0,17.0833,17.1135,17.0833,17.1015,39100.0
2008-04-09 15:40:00,28.33,28.34,28.3,28.32,59800.0,17.1075,17.1135,17.0894,17.1015,59800.0
2008-04-09 15:50:00,28.32,28.32,28.29,28.31,218300.0,17.1015,17.1015,17.0833,17.0954,218300.0
2008-04-10 09:30:00,28.27,28.36,28.23,28.26,43700.0,17.0713,17.1256,17.0471,17.0652,43700.0
2008-04-10 09:40:00,28.24,28.31,28.2,28.3,33500.0,17.0531,17.0954,17.029,17.0894,33500.0
2008-04-10 09:50:00,28.3,28.3,28.13,28.16,40100.0,17.0894,17.0894,16.9867,17.0048,40100.0
2008-04-10 10:00:00,28.16,28.23,28.14,28.22,39300.0,17.0048,17.0471,16.9928,17.0411,39300.0
2008-04-10 10:10:00,28.2,28.29,28.2,28.27,33300.0,17.029,17.0833,17.029,17.0713,33300.0
2008-04-10 10:20:00,28.27,28.31,28.25,28.27,83500.0,17.0713,17.0954,17.0592,17.0713,83500.0
2008-04-10 10:30:00,28.28,28.28,28.18,28.18,42800.0,17.0773,17.0773,17.0169,17.0169,42800.0
2008-04-10 10:40:00,28.19,28.25,28.16,28.24,31600.0,17.023,17.0592,17.0048,17.0531,31600.0
2008-04-10 10:50:00,28.25,28.27,28.23,28.25,40900.0,17.0592,17.0713,17.0471,17.0592,40900.0
2008-04-10 11:00:00,28.25,28.26,28.22,28.22,31100.0,17.0592,17.0652,17.0411,17.0411,31100.0
2008-04-10 11:10:00,28.23,28.23,28.21,28.21,26200.0,17.0471,17.0471,17.035,17.035,26200.0
2008-04-10 11:20:00,28.21,28.24,28.16,28.18,38300.0,17.035,17.0531,17.0048,17.0169,38300.0
2008-04-10 11:30:00,28.18,28.22,28.15,28.16,27600.0,17.0169,17.0411,16.9988,17.0048,27600.0
2008-04-10 11:40:00,28.16,28.2,28.15,28.18,23000.0,17.0048,17.029,16.9988,17.0169,23000.0
2008-04-10 11:50:00,28.19,28.2,28.18,28.2,18200.0,17.023,17.029,17.0169,17.029,18200.0
2008-04-10 12:00:00,28.19,28.2,28.16,28.17,36600.0,17.023,17.029,17.0048,17.0109,36600.0
2008-04-10 12:10:00,28.16,28.16,28.15,28.16,36200.0,17.0048,17.0048,16.9988,17.0048,36200.0
2008-04-10 12:20:00,28.16,28.18,28.15,28.17,19100.0,17.0048,17.0169,16.9988,17.0109,19100.0
2008-04-10 12:30:00,28.18,28.25,28.17,28.25,62500.0,17.0169,17.0592,17.0109,17.0592,62500.0
2008-04-10 12:40:00,28.26,28.29,28.21,28.23,43900.0,17.0652,17.0833,17.035,17.0471,43900.0
2008-04-10 12:50:00,28.23,28.23,28.2,28.21,30700.0,17.0471,17.0471,17.029,17.035,30700.0
2008-04-10 13:00:00,28.21,28.3,28.21,28.25,79400.0,17.035,17.0894,17.035,17.0592,79400.0
2008-04-10 13:10:00,28.25,28.27,28.24,28.24,22100.0,17.0592,17.0713,17.0531,17.0531,22100.0
2008-04-10 13:20:00,28.24,28.24,28.2,28.23,17800.0,17.0531,17.0531,17.029,17.0471,17800.0
2008-04-10 13:30:00,28.23,28.27,28.22,28.27,24500.0,17.0471,17.0713,17.0411,17.0713,24500.0
2008-04-10 13:40:00,28.27,28.29,28.26,28.29,33400.0,17.0713,17.0833,17.0652,17.0833,33400.0
2008-04-10 13:50:00,28.29,28.32,28.28,28.29,57100.0,17.0833,17.1015,17.0773,17.0833,57100.0
2008-04-10 14:00:00,28.28,28.3,28.23,28.24,36800.0,17.0773,17.0894,17.0471,17.0531,36800.0
2008-04-10 14:10:00,28.24,28.26,28.2,28.22,37000.0,17.0531,17.0652,17.029,17.0411,37000.0
2008-04-10 14:20:00,28.22,28.24,28.19,28.2,19700.0,17.0411,17.0531,17.023,17.029,19700.0
2008-04-10 14:30:00,28.2,28.2,28.17,28.17,29900.0,17.029,17.029,17.0109,17.0109,29900.0
2008-04-10 14:40:00,28.18,28.21,28.16,28.21,29200.0,17.0169,17.035,17.0048,17.035,29200.0
2008-04-10 14:50:00,28.2,28.25,28.2,28.25,27300.0,17.029,17.0592,17.029,17.0592,27300.0
2008-04-10 15:00:00,28.25,28.25,28.24,28.25,33100.0,17.0592,17.0592,17.0531,17.0592,33100.0
2008-04-10 15:10:00,28.24,28.25,28.18,28.18,50900.0,17.0531,17.0592,17.0169,17.0169,50900.0
2008-04-10 15:20:00,28.18,28.19,28.15,28.17,68700.0,17.0169,17.023,16.9988,17.0109,68700.0
2008-04-10 15:30:00,28.16,28.16,28.07,28.07,110900.0,17.0048,17.0048,16.9505,16.9505,110900.0
2008-04-10 15:40:00,28.07,28.08,27.99,27.99,167700.0,16.9505,16.9565,16.9022,16.9022,167700.0
2008-04-10 15:50:00,27.99,28.14,27.98,28.12,599800.0,16.9022,16.9928,16.8961,16.9807,599800.0
2008-04-11 09:30:00,27.85,28.12,27.85,28.08,86200.0,16.8176,16.9807,16.8176,16.9565,86200.0
2008-04-11 09:40:00,28.08,28.18,27.97,27.97,51800.0,16.9565,17.0169,16.8901,16.8901,51800.0
2008-04-11 09:50:00,27.97,28.02,27.95,27.96,58600.0,16.8901,16.9203,16.878,16.8841,58600.0
2008-04-11 10:00:00,27.96,28.0,27.9,27.95,56700.0,16.8841,16.9082,16.8478,16.878,56700.0
2008-04-11 10:10:00,27.95,28.03,27.88,28.03,68300.0,16.878,16.9263,16.8358,16.9263,68300.0
2008-04-11 10:20:00,28.03,28.05,27.99,28.02,23200.0,16.9263,16.9384,16.9022,16.9203,23200.0
2008-04-11 10:30:00,28.01,28.1,27.98,28.06,48500.0,16.9143,16.9686,16.8961,16.9444,48500.0
2008-04-11 10:40:00,28.06,28.13,28.05,28.12,28000.0,16.9444,16.9867,16.9384,16.9807,28000.0
2008-04-11 10:50:00,28.12,28.17,28.11,28.14,41500.0,16.9807,17.0109,16.9746,16.9928,41500.0
2008-04-11 11:00:00,28.14,28.15,28.1,28.14,27600.0,16.9928,16.9988,16.9686,16.9928,27600.0
2008-04-11 11:10:00,28.15,28.18,28.13,28.17,34400.0,16.9988,17.0169,16.9867,17.0109,34400.0
2008-04-11 11:20:00,28.16,28.19,28.11,28.11,30400.0,17.0048,17.023,16.9746,16.9746,30400.0
2008-04-11 11:30:00,28.11,28.14,28.1,28.12,42700.0,16.9746,16.9928,16.9686,16.9807,42700.0
2008-04-11 11:40:00,28.13,28.16,28.1,28.1,24300.0,16.9867,17.0048,16.9686,16.9686,24300.0
2008-04-11 11:50:00,28.11,28.16,28.09,28.12,52900.0,16.9746,17.0048,16.9626,16.9807,52900.0
2008-04-11 12:00:00,28.12,28.15,28.11,28.13,32500.0,16.9807,16.9988,16.9746,16.9867,32500.0
2008-04-11 12:10:00,28.14,28.14,28.11,28.12,19600.0,16.9928,16.9928,16.9746,16.9807,19600.0
2008-04-11 12:20:00,28.13,28.13,28.1,28.12,43200.0,16.9867,16.9867,16.9686,16.9807,43200.0
2008-04-11 12:30:00,28.11,28.11,28.08,28.09,21900.0,16.9746,16.9746,16.9565,16.9626,21900.0
2008-04-11 12:40:00,28.08,28.1,28.08,28.09,18700.0,16.9565,16.9686,16.9565,16.9626,18700.0
2008-04-11 12:50:00,28.1,28.1,28.05,28.07,25300.0,16.9686,16.9686,16.9384,16.9505,25300.0
2008-04-11 13:00:00,28.06,28.11,28.06,28.1,24900.0,16.9444,16.9746,16.9444,16.9686,24900.0
2008-04-11 13:10:00,28.1,28.12,28.09,28.12,30300.0,16.9686,16.9807,16.9626,16.9807,30300.0
2008-04-11 13:20:00,28.12,28.12,28.1,28.11,14900.0,16.9807,16.9807,16.9686,16.9746,14900.0
2008-04-11 13:30:00,28.1,28.13,28.08,28.1,54800.0,16.9686,16.9867,16.9565,16.9686,54800.0
2008-04-11 13:40:00,28.1,28.12,28.08,28.11,31600.0,16.9686,16.9807,16.9565,16.9746,31600.0
2008-04-11 13:50:00,28.11,28.14,28.1,28.14,28600.0,16.9746,16.9928,16.9686,16.9928,28600.0
2008-04-11 14:00:00,28.13,28.18,28.13,28.16,41000.0,16.9867,17.0169,16.9867,17.0048,41000.0
2008-04-11 14:10:00,28.15,28.16,28.05,28.05,114100.0,16.9988,17.0048,16.9384,16.9384,114100.0
2008-04-11 14:20:00,28.05,28.07,27.99,28.0,72100.0,16.9384,16.9505,16.9022,16.9082,72100.0
2008-04-11 14:30:00,28.0,28.01,27.96,28.0,59100.0,16.9082,16.9143,16.8841,16.9082,59100.0
2008-04-11 14:40:00,28.0,28.04,28.0,28.03,37800.0,16.9082,16.9324,16.9082,16.9263,37800.0
2008-04-11 14:50:00,28.03,28.09,28.03,28.07,89200.0,16.9263,16.9626,16.9263,16.9505,89200.0
2008-04-11 15:00:00,28.07,28.08,28.01,28.03,81600.0,16.9505,16.9565,16.9143,16.9263,81600.0
2008-04-11 15:10:00,28.02,28.04,27.98,28.0,56300.0,16.9203,16.9324,16.8961,16.9082,56300.0
2008-04-11 15:20:00,27.99,28.03,27.98,28.0,38000.0,16.9022,16.9263,16.8961,16.9082,38000.0
2008-04-11 15:30:00,28.0,28.01,27.96,27.97,63700.0,16.9082,16.9143,16.8841,16.8901,63700.0
2008-04-11 15:40:00,27.97,27.98,27.88,27.89,134500.0,16.8901,16.8961,16.8358,16.8418,134500.0
2008-04-11 15:50:00,27.88,27.99,27.86,27.99,261500.0,16.8358,16.9022,16.8237,16.9022,261500.0
2008-04-14 09:30:00,27.93,27.93,27.79,27.84,86800.0,16.8659,16.8659,16.7814,16.8116,86800.0
2008-04-14 09:40:00,27.85,27.9,27.81,27.82,62800.0,16.8176,16.8478,16.7935,16.7995,62800.0
2008-04-14 09:50:00,27.81,27.83,27.75,27.8,42400.0,16.7935,16.8056,16.7572,16.7874,42400.0
2008-04-14 10:00:00,27.79,27.83,27.75,27.75,56100.0,16.7814,16.8056,16.7572,16.7572,56100.0
2008-04-14 10:10:00,27.75,27.79,27.75,27.76,30000.0,16.7572,16.7814,16.7572,16.7633,30000.0
2008-04-14 10:20:00,27.75,27.78,27.72,27.77,17800.0,16.7572,16.7754,16.7391,16.7693,17800.0
2008-04-14 10:30:00,27.76,27.78,27.75,27.76,34800.0,16.7633,16.7754,16.7572,16.7633,34800.0
2008-04-14 10:40:00,27.77,27.77,27.71,27.72,48600.0,16.7693,16.7693,16.7331,16.7391,48600.0
2008-04-14 10:50:00,27.72,27.75,27.69,27.75,35300.0,16.7391,16.7572,16.721,16.7572,35300.0
2008-04-14 11:00:00,27.73,27.75,27.71,27.71,28500.0,16.7452,16.7572,16.7331,16.7331,28500.0
2008-04-14 11:10:00,27.71,27.74,27.67,27.74,40200.0,16.7331,16.7512,16.7089,16.7512,40200.0
2008-04-14 11:20:00,27.73,27.75,27.72,27.73,29400.0,16.7452,16.7572,16.7391,16.7452,29400.0
2008-04-14 11:30:00,27.74,27.76,27.72,27.75,41800.0,16.7512,16.7633,16.7391,16.7572,41800.0
2008-04-14 11:40:00,27.75,27.77,27.74,27.76,25000.0,16.7572,16.7693,16.7512,16.7633,25000.0
2008-04-14 11:50:00,27.75,27.76,27.7,27.72,46000.0,16.7572,16.7633,16.7271,16.7391,46000.0
2008-04-14 12:00:00,27.72,27.73,27.65,27.71,53400.0,16.7391,16.7452,16.6969,16.7331,53400.0
2008-04-14 12:10:00,27.71,27.73,27.68,27.7,20800.0,16.7331,16.7452,16.715,16.7271,20800.0
2008-04-14 12:20:00,27.69,27.78,27.69,27.77,20700.0,16.721,16.7754,16.721,16.7693,20700.0
2008-04-14 12:30:00,27.76,27.77,27.74,27.75,19700.0,16.7633,16.7693,16.7512,16.7572,19700.0
2008-04-14 12:40:00,27.75,27.78,27.73,27.78,25700.0,16.7572,16.7754,16.7452,16.7754,25700.0
2008-04-14 12:50:00,27.78,27.79,27.75,27.75,17000.0,16.7754,16.7814,16.7572,16.7572,17000.0
2008-04-14 13:00:00,27.75,27.77,27.74,27.75,30700.0,16.7572,16.7693,16.7512,16.7572,30700.0
2008-04-14 13:10:00,27.74,27.77,27.73,27.74,39400.0,16.7512,16.7693,16.7452,16.7512,39400.0
2008-04-14 13:20:00,27.74,27.76,27.73,27.75,38400.0,16.7512,16.7633,16.7452,16.7572,38400.0
2008-04-14 13:30:00,27.76,27.77,27.74,27.76,18100.0,16.7633,16.7693,16.7512,16.7633,18100.0
2008-04-14 13:40:00,27.76,27.77,27.73,27.74,27000.0,16.7633,16.7693,16.7452,16.7512,27000.0
2008-04-14 13:50:00,27.75,27.79,27.74,27.79,40800.0,16.7572,16.7814,16.7512,16.7814,40800.0
2008-04-14 14:00:00,27.79,27.81,27.74,27.74,34800.0,16.7814,16.7935,16.7512,16.7512,34800.0
2008-04-14 14:10:00,27.74,27.75,27.71,27.73,56400.0,16.7512,16.7572,16.7331,16.7452,56400.0
2008-04-14 14:20:00,27.73,27.74,27.7,27.71,32500.0,16.7452,16.7512,16.7271,16.7331,32500.0
2008-04-14 14:30:00,27.7,27.73,27.7,27.71,44000.0,16.7271,16.7452,16.7271,16.7331,44000.0
2008-04-14 14:40:00,27.72,27.74,27.71,27.74,37000.0,16.7391,16.7512,16.7331,16.7512,37000.0
2008-04-14 14:50:00,27.74,27.76,27.73,27.75,51600.0,16.7512,16.7633,16.7452,16.7572,51600.0
2008-04-14 15:00:00,27.75,27.76,27.73,27.76,41800.0,16.7572,16.7633,16.7452,16.7633,41800.0
2008-04-14 15:10:00,27.76,27.8,27.75,27.78,65700.0,16.7633,16.7874,16.7572,16.7754,65700.0
2008-04-14 15:20:00,27.78,27.8,27.77,27.79,42100.0,16.7754,16.7874,16.7693,16.7814,42100.0
2008-04-14 15:30:00,27.78,27.81,27.76,27.78,74300.0,16.7754,16.7935,16.7633,16.7754,74300.0
2008-04-14 15:40:00,27.79,27.81,27.78,27.81,80200.0,16.7814,16.7935,16.7754,16.7935,80200.0
2008-04-14 15:50:00,27.81,27.81,27.74,27.77,144900.0,16.7935,16.7935,16.7512,16.7693,144900.0
2008-04-15 09:30:00,27.65,28.07,27.65,27.81,86400.0,16.6969,16.9505,16.6969,16.7935,86400.0
2008-04-15 09:40:00,27.82,27.96,27.81,27.93,58700.0,16.7995,16.8841,16.7935,16.8659,58700.0
2008-04-15 09:50:00,27.94,28.02,27.93,27.95,96600.0,16.872,16.9203,16.8659,16.878,96600.0
2008-04-15 10:00:00,27.95,27.97,27.92,27.95,39300.0,16.878,16.8901,16.8599,16.878,39300.0
2008-04-15 10:10:00,27.95,28.0,27.94,27.98,36400.0,16.878,16.9082,16.872,16.8961,36400.0
2008-04-15 10:20:00,27.98,28.02,27.95,27.96,38600.0,16.8961,16.9203,16.878,16.8841,38600.0
2008-04-15 10:30:00,27.95,27.99,27.91,27.92,27400.0,16.878,16.9022,16.8539,16.8599,27400.0
2008-04-15 10:40:00,27.91,27.95,27.86,27.87,48500.0,16.8539,16.878,16.8237,16.8297,48500.0
2008-04-15 10:50:00,27.88,27.88,27.82,27.86,27100.0,16.8358,16.8358,16.7995,16.8237,27100.0
2008-04-15 11:00:00,27.85,27.85,27.75,27.78,32300.0,16.8176,16.8176,16.7572,16.7754,32300.0
2008-04-15 11:10:00,27.78,27.8,27.75,27.78,37600.0,16.7754,16.7874,16.7572,16.7754,37600.0
2008-04-15 11:20:00,27.78,27.78,27.75,27.77,24200.0,16.7754,16.7754,16.7572,16.7693,24200.0
2008-04-15 11:30:00,27.77,27.79,27.75,27.77,25700.0,16.7693,16.7814,16.7572,16.7693,25700.0
2008-04-15 11:40:00,27.76,27.77,27.73,27.74,36800.0,16.7633,16.7693,16.7452,16.7512,36800.0
2008-04-15 11:50:00,27.74,27.75,27.73,27.73,25000.0,16.7512,16.7572,16.7452,16.7452,25000.0
2008-04-15 12:00:00,27.73,27.74,27.67,27.73,40400.0,16.7452,16.7512,16.7089,16.7452,40400.0
2008-04-15 12:10:00,27.73,27.76,27.7,27.73,27200.0,16.7452,16.7633,16.7271,16.7452,27200.0
2008-04-15 12:20:00,27.74,27.76,27.72,27.76,24900.0,16.7512,16.7633,16.7391,16.7633,24900.0
2008-04-15 12:30:00,27.76,27.77,27.72,27.76,25300.0,16.7633,16.7693,16.7391,16.7633,25300.0
2008-04-15 12:40:00,27.77,27.77,27.69,27.7,39500.0,16.7693,16.7693,16.721,16.7271,39500.0
2008-04-15 12:50:00,27.7,27.74,27.69,27.7,25600.0,16.7271,16.7512,16.721,16.7271,25600.0
2008-04-15 13:00:00,27.7,27.73,27.7,27.73,26400.0,16.7271,16.7452,16.7271,16.7452,26400.0
2008-04-15 13:10:00,27.73,27.77,27.73,27.76,31400.0,16.7452,16.7693,16.7452,16.7633,31400.0
2008-04-15 13:20:00,27.77,27.77,27.74,27.76,19300.0,16.7693,16.7693,16.7512,16.7633,19300.0
2008-04-15 13:30:00,27.76,27.82,27.74,27.78,46600.0,16.7633,16.7995,16.7512,16.7754,46600.0
2008-04-15 13:40:00,27.79,27.88,27.78,27.86,34500.0,16.7814,16.8358,16.7754,16.8237,34500.0
2008-04-15 13:50:00,27.86,27.86,27.82,27.85,26500.0,16.8237,16.8237,16.7995,16.8176,26500.0
2008-04-15 14:00:00,27.85,27.86,27.83,27.85,35200.0,16.8176,16.8237,16.8056,16.8176,35200.0
2008-04-15 14:10:00,27.85,27.86,27.84,27.85,22100.0,16.8176,16.8237,16.8116,16.8176,22100.0
2008-04-15 14:20:00,27.84,27.85,27.81,27.81,37800.0,16.8116,16.8176,16.7935,16.7935,37800.0
2008-04-15 14:30:00,27.81,27.84,27.8,27.8,53400.0,16.7935,16.8116,16.7874,16.7874,53400.0
2008-04-15 14:40:00,27.8,27.82,27.78,27.79,36200.0,16.7874,16.7995,16.7754,16.7814,36200.0
2008-04-15 14:50:00,27.79,27.8,27.75,27.77,36800.0,16.7814,16.7874,16.7572,16.7693,36800.0
2008-04-15 15:00:00,27.77,27.78,27.75,27.76,29900.0,16.7693,16.7754,16.7572,16.7633,29900.0
2008-04-15 15:10:00,27.76,27.78,27.74,27.76,55500.0,16.7633,16.7754,16.7512,16.7633,55500.0
2008-04-15 15:20:00,27.76,27.84,27.75,27.83,43400.0,16.7633,16.8116,16.7572,16.8056,43400.0
2008-04-15 15:30:00,27.84,27.87,27.83,27.83,32500.0,16.8116,16.8297,16.8056,16.8056,32500.0
2008-04-15 15:40:00,27.83,27.85,27.79,27.83,51700.0,16.8056,16.8176,16.7814,16.8056,51700.0
2008-04-15 15:50:00,27.82,27.87,27.8,27.86,128400.0,16.7995,16.8297,16.7874,16.8237,128400.0
2008-04-16 09:30:00,28.02,28.02,27.83,27.85,26900.0,16.9203,16.9203,16.8056,16.8176,26900.0
2008-04-16 09:40:00,27.85,27.89,27.83,27.86,52000.0,16.8176,16.8418,16.8056,16.8237,52000.0
2008-04-16 09:50:00,27.85,27.86,27.79,27.84,31100.0,16.8176,16.8237,16.7814,16.8116,31100.0
2008-04-16 10:00:00,27.84,27.85,27.75,27.75,29000.0,16.8116,16.8176,16.7572,16.7572,29000.0
2008-04-16 10:10:00,27.75,27.85,27.73,27.85,41600.0,16.7572,16.8176,16.7452,16.8176,41600.0
2008-04-16 10:20:00,27.85,27.9,27.84,27.85,36000.0,16.8176,16.8478,16.8116,16.8176,36000.0
2008-04-16 10:30:00,27.86,27.92,27.74,27.74,61900.0,16.8237,16.8599,16.7512,16.7512,61900.0
2008-04-16 10:40:00,27.74,27.82,27.74,27.76,50200.0,16.7512,16.7995,16.7512,16.7633,50200.0
2008-04-16 10:50:00,27.75,27.82,27.74,27.77,40200.0,16.7572,16.7995,16.7512,16.7693,40200.0
2008-04-16 11:00:00,27.76,27.77,27.68,27.73,50000.0,16.7633,16.7693,16.715,16.7452,50000.0
2008-04-16 11:10:00,27.74,27.77,27.73,27.74,28200.0,16.7512,16.7693,16.7452,16.7512,28200.0
2008-04-16 11:20:00,27.74,27.83,27.74,27.83,50600.0,16.7512,16.8056,16.7512,16.8056,50600.0
2008-04-16 11:30:00,27.82,27.93,27.8,27.89,37700.0,16.7995,16.8659,16.7874,16.8418,37700.0
2008-04-16 11:40:00,27.89,27.92,27.81,27.82,45600.0,16.8418,16.8599,16.7935,16.7995,45600.0
2008-04-16 11:50:00,27.82,27.91,27.81,27.86,70800.0,16.7995,16.8539,16.7935,16.8237,70800.0
2008-04-16 12:00:00,27.86,27.91,27.85,27.9,21600.0,16.8237,16.8539,16.8176,16.8478,21600.0
2008-04-16 12:10:00,27.91,27.96,27.9,27.94,21300.0,16.8539,16.8841,16.8478,16.872,21300.0
2008-04-16 12:20:00,27.94,27.97,27.93,27.96,22900.0,16.872,16.8901,16.8659,16.8841,22900.0
2008-04-16 12:30:00,27.97,27.99,27.96,27.97,22600.0,16.8901,16.9022,16.8841,16.8901,22600.0
2008-04-16 12:40:00,27.98,27.99,27.97,27.98,13800.0,16.8961,16.9022,16.8901,16.8961,13800.0
2008-04-16 12:50:00,27.99,28.03,27.96,28.03,57000.0,16.9022,16.9263,16.8841,16.9263,57000.0
2008-04-16 13:00:00,28.02,28.04,28.0,28.01,31800.0,16.9203,16.9324,16.9082,16.9143,31800.0
2008-04-16 13:10:00,28.02,28.02,27.99,28.0,38200.0,16.9203,16.9203,16.9022,16.9082,38200.0
2008-04-16 13:20:00,28.0,28.0,27.98,28.0,28700.0,16.9082,16.9082,16.8961,16.9082,28700.0
2008-04-16 13:30:00,28.0,28.0,27.98,28.0,31500.0,16.9082,16.9082,16.8961,16.9082,31500.0
2008-04-16 13:40:00,28.0,28.0,27.93,27.98,53700.0,16.9082,16.9082,16.8659,16.8961,53700.0
2008-04-16 13:50:00,27.98,27.99,27.95,27.98,41200.0,16.8961,16.9022,16.878,16.8961,41200.0
2008-04-16 14:00:00,27.97,27.98,27.89,27.91,67900.0,16.8901,16.8961,16.8418,16.8539,67900.0
2008-04-16 14:10:00,27.91,27.91,27.84,27.87,62800.0,16.8539,16.8539,16.8116,16.8297,62800.0
2008-04-16 14:20:00,27.88,27.93,27.87,27.91,48000.0,16.8358,16.8659,16.8297,16.8539,48000.0
2008-04-16 14:30:00,27.93,27.95,27.92,27.94,21400.0,16.8659,16.878,16.8599,16.872,21400.0
2008-04-16 14:40:00,27.94,27.95,27.9,27.93,32400.0,16.872,16.878,16.8478,16.8659,32400.0
2008-04-16 14:50:00,27.93,27.96,27.92,27.96,31000.0,16.8659,16.8841,16.8599,16.8841,31000.0
2008-04-16 15:00:00,27.95,27.99,27.95,27.99,28400.0,16.878,16.9022,16.878,16.9022,28400.0
2008-04-16 15:10:00,27.99,28.03,27.98,28.03,39100.0,16.9022,16.9263,16.8961,16.9263,39100.0
2008-04-16 15:20:00,28.03,28.05,28.01,28.03,51500.0,16.9263,16.9384,16.9143,16.9263,51500.0
2008-04-16 15:30:00,28.04,28.07,28.01,28.07,59000.0,16.9324,16.9505,16.9143,16.9505,59000.0
2008-04-16 15:40:00,28.07,28.16,28.06,28.15,126300.0,16.9505,17.0048,16.9444,16.9988,126300.0
2008-04-16 15:50:00,28.16,28.16,28.06,28.1,313100.0,17.0048,17.0048,16.9444,16.9686,313100.0
2008-04-17 09:30:00,27.93,28.25,27.93,28.13,64400.0,16.8659,17.0592,16.8659,16.9867,64400.0
2008-04-17 09:40:00,28.12,28.2,28.05,28.05,53200.0,16.9807,17.029,16.9384,16.9384,53200.0
2008-04-17 09:50:00,28.06,28.08,28.03,28.07,64600.0,16.9444,16.9565,16.9263,16.9505,64600.0
2008-04-17 10:00:00,28.07,28.07,27.96,27.99,102200.0,16.9505,16.9505,16.8841,16.9022,102200.0
2008-04-17 10:10:00,27.99,28.05,27.98,28.03,38900.0,16.9022,16.9384,16.8961,16.9263,38900.0
2008-04-17 10:20:00,28.03,28.04,27.89,27.9,63600.0,16.9263,16.9324,16.8418,16.8478,63600.0
2008-04-17 10:30:00,27.9,28.03,27.86,27.97,95400.0,16.8478,16.9263,16.8237,16.8901,95400.0
2008-04-17 10:40:00,27.98,28.05,27.98,28.03,38100.0,16.8961,16.9384,16.8961,16.9263,38100.0
2008-04-17 10:50:00,28.02,28.08,28.02,28.06,44800.0,16.9203,16.9565,16.9203,16.9444,44800.0
2008-04-17 11:00:00,28.05,28.06,28.01,28.03,109800.0,16.9384,16.9444,16.9143,16.9263,109800.0
2008-04-17 11:10:00,28.02,28.04,27.99,27.99,24100.0,16.9203,16.9324,16.9022,16.9022,24100.0
2008-04-17 11:20:00,28.0,28.03,27.91,27.92,65500.0,16.9082,16.9263,16.8539,16.8599,65500.0
2008-04-17 11:30:00,27.92,27.92,27.87,27.88,51100.0,16.8599,16.8599,16.8297,16.8358,51100.0
2008-04-17 11:40:00,27.87,27.88,27.83,27.86,45900.0,16.8297,16.8358,16.8056,16.8237,45900.0
2008-04-17 11:50:00,27.85,27.9,27.85,27.85,47800.0,16.8176,16.8478,16.8176,16.8176,47800.0
2008-04-17 12:00:00,27.85,27.86,27.83,27.84,40400.0,16.8176,16.8237,16.8056,16.8116,40400.0
2008-04-17 12:10:00,27.84,27.89,27.84,27.89,18400.0,16.8116,16.8418,16.8116,16.8418,18400.0
2008-04-17 12:20:00,27.88,27.89,27.87,27.89,20300.0,16.8358,16.8418,16.8297,16.8418,20300.0
2008-04-17 12:30:00,27.88,27.89,27.83,27.84,29500.0,16.8358,16.8418,16.8056,16.8116,29500.0
2008-04-17 12:40:00,27.83,27.88,27.83,27.85,31500.0,16.8056,16.8358,16.8056,16.8176,31500.0
2008-04-17 12:50:00,27.86,27.91,27.85,27.88,25200.0,16.8237,16.8539,16.8176,16.8358,25200.0
2008-04-17 13:00:00,27.88,27.9,27.87,27.9,29700.0,16.8358,16.8478,16.8297,16.8478,29700.0
2008-04-17 13:10:00,27.89,27.91,27.87,27.87,78100.0,16.8418,16.8539,16.8297,16.8297,78100.0
2008-04-17 13:20:00,27.88,27.97,27.88,27.96,25800.0,16.8358,16.8901,16.8358,16.8841,25800.0
2008-04-17 13:30:00,27.95,27.96,27.93,27.95,36500.0,16.878,16.8841,16.8659,16.878,36500.0
2008-04-17 13:40:00,27.96,27.97,27.94,27.94,29600.0,16.8841,16.8901,16.872,16.872,29600.0
2008-04-17 13:50:00,27.96,28.0,27.93,27.96,55700.0,16.8841,16.9082,16.8659,16.8841,55700.0
2008-04-17 14:00:00,27.96,28.01,27.94,28.0,38400.0,16.8841,16.9143,16.872,16.9082,38400.0
2008-04-17 14:10:00,28.0,28.02,27.99,28.0,54900.0,16.9082,16.9203,16.9022,16.9082,54900.0
2008-04-17 14:20:00,28.01,28.03,28.0,28.01,44000.0,16.9143,16.9263,16.9082,16.9143,44000.0
2008-04-17 14:30:00,28.02,28.04,28.0,28.03,43200.0,16.9203,16.9324,16.9082,16.9263,43200.0
2008-04-17 14:40:00,28.04,28.07,28.01,28.05,49000.0,16.9324,16.9505,16.9143,16.9384,49000.0
2008-04-17 14:50:00,28.05,28.05,28.0,28.02,31100.0,16.9384,16.9384,16.9082,16.9203,31100.0
2008-04-17 15:00:00,28.03,28.06,28.01,28.04,47700.0,16.9263,16.9444,16.9143,16.9324,47700.0
2008-04-17 15:10:00,28.04,28.06,28.02,28.03,62000.0,16.9324,16.9444,16.9203,16.9263,62000.0
2008-04-17 15:20:00,28.03,28.04,28.0,28.01,59100.0,16.9263,16.9324,16.9082,16.9143,59100.0
2008-04-17 15:30:00,28.01,28.07,28.0,28.06,96700.0,16.9143,16.9505,16.9082,16.9444,96700.0
2008-04-17 15:40:00,28.07,28.09,28.03,28.05,125500.0,16.9505,16.9626,16.9263,16.9384,125500.0
2008-04-17 15:50:00,28.05,28.11,28.02,28.02,175900.0,16.9384,16.9746,16.9203,16.9203,175900.0
2008-04-18 09:30:00,28.33,28.43,28.05,28.32,379200.0,17.1075,17.1679,16.9384,17.1015,379200.0
2008-04-18 09:40:00,28.32,28.49,28.32,28.44,51200.0,17.1015,17.2041,17.1015,17.1739,51200.0
2008-04-18 09:50:00,28.44,28.45,28.33,28.35,52100.0,17.1739,17.18,17.1075,17.1196,52100.0
2008-04-18 10:00:00,28.34,28.4,28.34,28.4,54900.0,17.1135,17.1498,17.1135,17.1498,54900.0
2008-04-18 10:10:00,28.39,28.46,28.39,28.4,42300.0,17.1437,17.186,17.1437,17.1498,42300.0
2008-04-18 10:20:00,28.42,28.42,28.35,28.36,133100.0,17.1618,17.1618,17.1196,17.1256,133100.0
2008-04-18 10:30:00,28.36,28.44,28.35,28.43,37100.0,17.1256,17.1739,17.1196,17.1679,37100.0
2008-04-18 10:40:00,28.43,28.46,28.39,28.41,42300.0,17.1679,17.186,17.1437,17.1558,42300.0
2008-04-18 10:50:00,28.4,28.43,28.36,28.4,26800.0,17.1498,17.1679,17.1256,17.1498,26800.0
2008-04-18 11:00:00,28.4,28.42,28.3,28.32,51200.0,17.1498,17.1618,17.0894,17.1015,51200.0
2008-04-18 11:10:00,28.32,28.33,28.28,28.29,23800.0,17.1015,17.1075,17.0773,17.0833,23800.0
2008-04-18 11:20:00,28.29,28.4,28.29,28.4,43000.0,17.0833,17.1498,17.0833,17.1498,43000.0
2008-04-18 11:30:00,28.39,28.39,28.32,28.33,22000.0,17.1437,17.1437,17.1015,17.1075,22000.0
2008-04-18 11:40:00,28.33,28.38,28.32,28.36,32800.0,17.1075,17.1377,17.1015,17.1256,32800.0
2008-04-18 11:50:00,28.37,28.4,28.36,28.4,22300.0,17.1316,17.1498,17.1256,17.1498,22300.0
2008-04-18 12:00:00,28.41,28.41,28.36,28.37,29400.0,17.1558,17.1558,17.1256,17.1316,29400.0
2008-04-18 12:10:00,28.36,28.41,28.36,28.39,18300.0,17.1256,17.1558,17.1256,17.1437,18300.0
2008-04-18 12:20:00,28.38,28.43,28.37,28.41,54100.0,17.1377,17.1679,17.1316,17.1558,54100.0
2008-04-18 12:30:00,28.41,28.42,28.23,28.3,297400.0,17.1558,17.1618,17.0471,17.0894,297400.0
2008-04-18 12:40:00,28.3,28.31,28.24,28.25,76100.0,17.0894,17.0954,17.0531,17.0592,76100.0
2008-04-18 12:50:00,28.26,28.29,28.24,28.28,55900.0,17.0652,17.0833,17.0531,17.0773,55900.0
2008-04-18 13:00:00,28.29,28.36,28.28,28.34,25700.0,17.0833,17.1256,17.0773,17.1135,25700.0
2008-04-18 13:10:00,28.35,28.36,28.27,28.31,69000.0,17.1196,17.1256,17.0713,17.0954,69000.0
2008-04-18 13:20:00,28.3,28.39,28.3,28.37,26000.0,17.0894,17.1437,17.0894,17.1316,26000.0
2008-04-18 13:30:00,28.37,28.38,28.28,28.29,55900.0,17.1316,17.1377,17.0773,17.0833,55900.0
2008-04-18 13:40:00,28.29,28.32,28.27,28.32,32700.0,17.0833,17.1015,17.0713,17.1015,32700.0
2008-04-18 13:50:00,28.32,28.37,28.31,28.36,22200.0,17.1015,17.1316,17.0954,17.1256,22200.0
2008-04-18 14:00:00,28.35,28.36,28.3,28.31,43800.0,17.1196,17.1256,17.0894,17.0954,43800.0
2008-04-18 14:10:00,28.3,28.31,28.28,28.3,58700.0,17.0894,17.0954,17.0773,17.0894,58700.0
2008-04-18 14:20:00,28.3,28.32,28.28,28.29,47600.0,17.0894,17.1015,17.0773,17.0833,47600.0
2008-04-18 14:30:00,28.29,28.3,28.23,28.25,80300.0,17.0833,17.0894,17.0471,17.0592,80300.0
2008-04-18 14:40:00,28.24,28.32,28.24,28.32,40600.0,17.0531,17.1015,17.0531,17.1015,40600.0
2008-04-18 14:50:00,28.33,28.34,28.3,28.32,60300.0,17.1075,17.1135,17.0894,17.1015,60300.0
2008-04-18 15:00:00,28.32,28.33,28.3,28.32,34700.0,17.1015,17.1075,17.0894,17.1015,34700.0
2008-04-18 15:10:00,28.32,28.37,28.31,28.34,63600.0,17.1015,17.1316,17.0954,17.1135,63600.0
2008-04-18 15:20:00,28.33,28.35,28.26,28.28,66400.0,17.1075,17.1196,17.0652,17.0773,66400.0
2008-04-18 15:30:00,28.28,28.3,28.27,28.3,57600.0,17.0773,17.0894,17.0713,17.0894,57600.0
2008-04-18 15:40:00,28.3,28.3,28.24,28.28,72100.0,17.0894,17.0894,17.0531,17.0773,72100.0
2008-04-18 15:50:00,28.28,28.36,28.25,28.35,138800.0,17.0773,17.1256,17.0592,17.1196,138800.0
2008-04-21 09:30:00,28.37,28.42,28.27,28.27,77900.0,17.1316,17.1618,17.0713,17.0713,77900.0
2008-04-21 09:40:00,28.27,28.31,28.25,28.29,40100.0,17.0713,17.0954,17.0592,17.0833,40100.0
2008-04-21 09:50:00,28.3,28.31,28.26,28.3,52500.0,17.0894,17.0954,17.0652,17.0894,52500.0
2008-04-21 10:00:00,28.29,28.36,28.27,28.32,40600.0,17.0833,17.1256,17.0713,17.1015,40600.0
2008-04-21 10:10:00,28.33,28.37,28.24,28.29,42900.0,17.1075,17.1316,17.0531,17.0833,42900.0
2008-04-21 10:20:00,28.29,28.33,28.28,28.33,35500.0,17.0833,17.1075,17.0773,17.1075,35500.0
2008-04-21 10:30:00,28.33,28.41,28.32,28.41,83900.0,17.1075,17.1558,17.1015,17.1558,83900.0
2008-04-21 10:40:00,28.41,28.42,28.4,28.41,41900.0,17.1558,17.1618,17.1498,17.1558,41900.0
2008-04-21 10:50:00,28.4,28.45,28.4,28.43,53100.0,17.1498,17.18,17.1498,17.1679,53100.0
2008-04-21 11:00:00,28.42,28.54,28.4,28.54,101000.0,17.1618,17.2343,17.1498,17.2343,101000.0
2008-04-21 11:10:00,28.54,28.55,28.51,28.52,58000.0,17.2343,17.2403,17.2162,17.2222,58000.0
2008-04-21 11:20:00,28.52,28.6,28.48,28.48,61800.0,17.2222,17.2705,17.1981,17.1981,61800.0
2008-04-21 11:30:00,28.49,28.49,28.43,28.43,46800.0,17.2041,17.2041,17.1679,17.1679,46800.0
2008-04-21 11:40:00,28.44,28.51,28.42,28.45,46200.0,17.1739,17.2162,17.1618,17.18,46200.0
2008-04-21 11:50:00,28.44,28.44,28.37,28.37,30900.0,17.1739,17.1739,17.1316,17.1316,30900.0
2008-04-21 12:00:00,28.36,28.39,28.35,28.36,32900.0,17.1256,17.1437,17.1196,17.1256,32900.0
2008-04-21 12:10:00,28.36,28.37,28.32,28.32,31600.0,17.1256,17.1316,17.1015,17.1015,31600.0
2008-04-21 12:20:00,28.32,28.34,28.3,28.32,43700.0,17.1015,17.1135,17.0894,17.1015,43700.0
2008-04-21 12:30:00,28.32,28.33,28.3,28.32,26900.0,17.1015,17.1075,17.0894,17.1015,26900.0
2008-04-21 12:40:00,28.33,28.37,28.31,28.31,37700.0,17.1075,17.1316,17.0954,17.0954,37700.0
2008-04-21 12:50:00,28.31,28.33,28.3,28.32,32000.0,17.0954,17.1075,17.0894,17.1015,32000.0
2008-04-21 13:00:00,28.32,28.35,28.31,28.33,27700.0,17.1015,17.1196,17.0954,17.1075,27700.0
2008-04-21 13:10:00,28.33,28.33,28.3,28.3,21300.0,17.1075,17.1075,17.0894,17.0894,21300.0
2008-04-21 13:20:00,28.3,28.33,28.3,28.3,30300.0,17.0894,17.1075,17.0894,17.0894,30300.0
2008-04-21 13:30:00,28.31,28.32,28.3,28.32,22000.0,17.0954,17.1015,17.0894,17.1015,22000.0
2008-04-21 13:40:00,28.31,28.32,28.3,28.3,19400.0,17.0954,17.1015,17.0894,17.0894,19400.0
2008-04-21 13:50:00,28.3,28.31,28.3,28.3,23900.0,17.0894,17.0954,17.0894,17.0894,23900.0
2008-04-21 14:00:00,28.3,28.31,28.27,28.28,66000.0,17.0894,17.0954,17.0713,17.0773,66000.0
2008-04-21 14:10:00,28.28,28.3,28.26,28.3,40800.0,17.0773,17.0894,17.0652,17.0894,40800.0
2008-04-21 14:20:00,28.3,28.3,28.26,28.28,25400.0,17.0894,17.0894,17.0652,17.0773,25400.0
2008-04-21 14:30:00,28.28,28.33,28.27,28.31,24600.0,17.0773,17.1075,17.0713,17.0954,24600.0
2008-04-21 14:40:00,28.32,28.38,28.31,28.35,45900.0,17.1015,17.1377,17.0954,17.1196,45900.0
2008-04-21 14:50:00,28.35,28.38,28.34,28.35,35000.0,17.1196,17.1377,17.1135,17.1196,35000.0
2008-04-21 15:00:00,28.35,28.4,28.34,28.4,57600.0,17.1196,17.1498,17.1135,17.1498,57600.0
2008-04-21 15:10:00,28.4,28.41,28.38,28.39,32500.0,17.1498,17.1558,17.1377,17.1437,32500.0
2008-04-21 15:20:00,28.38,28.4,28.35,28.36,65100.0,17.1377,17.1498,17.1196,17.1256,65100.0
2008-04-21 15:30:00,28.36,28.41,28.33,28.41,101000.0,17.1256,17.1558,17.1075,17.1558,101000.0
2008-04-21 15:40:00,28.4,28.46,28.4,28.45,49900.0,17.1498,17.186,17.1498,17.18,49900.0
2008-04-21 15:50:00,28.45,28.46,28.39,28.39,86900.0,17.18,17.186,17.1437,17.1437,86900.0
2008-04-22 09:30:00,28.32,28.33,28.12,28.2,131000.0,17.1015,17.1075,16.9807,17.029,131000.0
2008-04-22 09:40:00,28.17,28.19,28.14,28.16,49000.0,17.0109,17.023,16.9928,17.0048,49000.0
2008-04-22 09:50:00,28.15,28.2,28.14,28.15,88300.0,16.9988,17.029,16.9928,16.9988,88300.0
2008-04-22 10:00:00,28.15,28.22,28.13,28.16,110900.0,16.9988,17.0411,16.9867,17.0048,110900.0
2008-04-22 10:10:00,28.16,28.17,28.14,28.15,102400.0,17.0048,17.0109,16.9928,16.9988,102400.0
2008-04-22 10:20:00,28.15,28.23,28.14,28.15,151400.0,16.9988,17.0471,16.9928,16.9988,151400.0
2008-04-22 10:30:00,28.15,28.22,28.14,28.19,106400.0,16.9988,17.0411,16.9928,17.023,106400.0
2008-04-22 10:40:00,28.19,28.2,28.18,28.2,29300.0,17.023,17.029,17.0169,17.029,29300.0
2008-04-22 10:50:00,28.2,28.26,28.19,28.24,47000.0,17.029,17.0652,17.023,17.0531,47000.0
2008-04-22 11:00:00,28.25,28.32,28.16,28.3,137100.0,17.0592,17.1015,17.0048,17.0894,137100.0
2008-04-22 11:10:00,28.3,28.39,28.28,28.37,101800.0,17.0894,17.1437,17.0773,17.1316,101800.0
2008-04-22 11:20:00,28.37,28.41,28.32,28.36,127600.0,17.1316,17.1558,17.1015,17.1256,127600.0
2008-04-22 11:30:00,28.36,28.41,28.32,28.4,60000.0,17.1256,17.1558,17.1015,17.1498,60000.0
2008-04-22 11:40:00,28.4,28.48,28.28,28.28,104100.0,17.1498,17.1981,17.0773,17.0773,104100.0
2008-04-22 11:50:00,28.28,28.42,28.19,28.3,157600.0,17.0773,17.1618,17.023,17.0894,157600.0
2008-04-22 12:00:00,28.28,28.29,28.2,28.26,52200.0,17.0773,17.0833,17.029,17.0652,52200.0
2008-04-22 12:10:00,28.26,28.29,28.23,28.26,28300.0,17.0652,17.0833,17.0471,17.0652,28300.0
2008-04-22 12:20:00,28.25,28.29,28.21,28.21,38500.0,17.0592,17.0833,17.035,17.035,38500.0
2008-04-22 12:30:00,28.22,28.26,28.14,28.15,50100.0,17.0411,17.0652,16.9928,16.9988,50100.0
2008-04-22 12:40:00,28.16,28.17,28.14,28.15,51100.0,17.0048,17.0109,16.9928,16.9988,51100.0
2008-04-22 12:50:00,28.16,28.17,28.14,28.16,65700.0,17.0048,17.0109,16.9928,17.0048,65700.0
2008-04-22 13:00:00,28.16,28.17,28.14,28.16,84600.0,17.0048,17.0109,16.9928,17.0048,84600.0
2008-04-22 13:10:00,28.15,28.17,28.14,28.16,85600.0,16.9988,17.0109,16.9928,17.0048,85600.0
2008-04-22 13:20:00,28.16,28.21,28.15,28.15,176700.0,17.0048,17.035,16.9988,16.9988,176700.0
2008-04-22 13:30:00,28.15,28.17,28.15,28.16,53400.0,16.9988,17.0109,16.9988,17.0048,53400.0
2008-04-22 13:40:00,28.16,28.16,28.14,28.15,48800.0,17.0048,17.0048,16.9928,16.9988,48800.0
2008-04-22 13:50:00,28.15,28.16,28.14,28.15,54700.0,16.9988,17.0048,16.9928,16.9988,54700.0
2008-04-22 14:00:00,28.15,28.16,28.15,28.16,45500.0,16.9988,17.0048,16.9988,17.0048,45500.0
2008-04-22 14:10:00,28.15,28.16,28.15,28.15,51500.0,16.9988,17.0048,16.9988,16.9988,51500.0
2008-04-22 14:20:00,28.16,28.16,28.15,28.15,62300.0,17.0048,17.0048,16.9988,16.9988,62300.0
2008-04-22 14:30:00,28.16,28.16,28.15,28.15,89100.0,17.0048,17.0048,16.9988,16.9988,89100.0
2008-04-22 14:40:00,28.16,28.16,28.15,28.16,41500.0,17.0048,17.0048,16.9988,17.0048,41500.0
2008-04-22 14:50:00,28.15,28.16,28.15,28.15,78800.0,16.9988,17.0048,16.9988,16.9988,78800.0
2008-04-22 15:00:00,28.15,28.21,28.15,28.17,139400.0,16.9988,17.035,16.9988,17.0109,139400.0
2008-04-22 15:10:00,28.17,28.2,28.17,28.19,99000.0,17.0109,17.029,17.0109,17.023,99000.0
2008-04-22 15:20:00,28.19,28.23,28.16,28.21,134000.0,17.023,17.0471,17.0048,17.035,134000.0
2008-04-22 15:30:00,28.2,28.22,28.18,28.2,79800.0,17.029,17.0411,17.0169,17.029,79800.0
2008-04-22 15:40:00,28.19,28.21,28.14,28.19,419300.0,17.023,17.035,16.9928,17.023,419300.0
2008-04-22 15:50:00,28.2,28.25,28.17,28.23,239500.0,17.029,17.0592,17.0109,17.0471,239500.0
2008-04-23 09:30:00,28.26,28.92,28.26,28.47,68800.0,17.0652,17.4638,17.0652,17.192,68800.0
2008-04-23 09:40:00,28.46,28.6,28.44,28.52,70800.0,17.186,17.2705,17.1739,17.2222,70800.0
2008-04-23 09:50:00,28.51,28.6,28.5,28.6,67300.0,17.2162,17.2705,17.2101,17.2705,67300.0
2008-04-23 10:00:00,28.59,28.69,28.58,28.67,81800.0,17.2645,17.3249,17.2585,17.3128,81800.0
2008-04-23 10:10:00,28.66,28.79,28.66,28.75,55800.0,17.3068,17.3853,17.3068,17.3611,55800.0
2008-04-23 10:20:00,28.75,28.84,28.74,28.79,83500.0,17.3611,17.4155,17.3551,17.3853,83500.0
2008-04-23 10:30:00,28.79,28.88,28.74,28.85,67100.0,17.3853,17.4396,17.3551,17.4215,67100.0
2008-04-23 10:40:00,28.85,28.9,28.76,28.84,111500.0,17.4215,17.4517,17.3672,17.4155,111500.0
2008-04-23 10:50:00,28.84,28.89,28.82,28.84,54700.0,17.4155,17.4457,17.4034,17.4155,54700.0
2008-04-23 11:00:00,28.85,28.86,28.77,28.78,92600.0,17.4215,17.4275,17.3732,17.3792,92600.0
2008-04-23 11:10:00,28.78,28.84,28.69,28.69,67700.0,17.3792,17.4155,17.3249,17.3249,67700.0
2008-04-23 11:20:00,28.69,28.7,28.63,28.69,65800.0,17.3249,17.3309,17.2887,17.3249,65800.0
2008-04-23 11:30:00,28.7,28.75,28.7,28.74,29500.0,17.3309,17.3611,17.3309,17.3551,29500.0
2008-04-23 11:40:00,28.74,28.75,28.71,28.71,34100.0,17.3551,17.3611,17.337,17.337,34100.0
2008-04-23 11:50:00,28.71,28.72,28.64,28.65,45500.0,17.337,17.343,17.2947,17.3007,45500.0
2008-04-23 12:00:00,28.65,28.67,28.62,28.67,32100.0,17.3007,17.3128,17.2826,17.3128,32100.0
2008-04-23 12:10:00,28.67,28.74,28.66,28.69,57400.0,17.3128,17.3551,17.3068,17.3249,57400.0
2008-04-23 12:20:00,28.69,28.69,28.62,28.64,34900.0,17.3249,17.3249,17.2826,17.2947,34900.0
2008-04-23 12:30:00,28.63,28.63,28.47,28.49,65600.0,17.2887,17.2887,17.192,17.2041,65600.0
2008-04-23 12:40:00,28.48,28.51,28.47,28.48,38400.0,17.1981,17.2162,17.192,17.1981,38400.0
2008-04-23 12:50:00,28.48,28.55,28.48,28.55,24900.0,17.1981,17.2403,17.1981,17.2403,24900.0
2008-04-23 13:00:00,28.54,28.58,28.53,28.58,25600.0,17.2343,17.2585,17.2283,17.2585,25600.0
2008-04-23 13:10:00,28.57,28.59,28.56,28.57,24800.0,17.2524,17.2645,17.2464,17.2524,24800.0
2008-04-23 13:20:00,28.57,28.58,28.51,28.51,46500.0,17.2524,17.2585,17.2162,17.2162,46500.0
2008-04-23 13:30:00,28.51,28.52,28.5,28.51,38800.0,17.2162,17.2222,17.2101,17.2162,38800.0
2008-04-23 13:40:00,28.51,28.54,28.49,28.53,32000.0,17.2162,17.2343,17.2041,17.2283,32000.0
2008-04-23 13:50:00,28.53,28.55,28.49,28.49,35700.0,17.2283,17.2403,17.2041,17.2041,35700.0
2008-04-23 14:00:00,28.49,28.51,28.43,28.44,71900.0,17.2041,17.2162,17.1679,17.1739,71900.0
2008-04-23 14:10:00,28.43,28.5,28.43,28.48,70300.0,17.1679,17.2101,17.1679,17.1981,70300.0
2008-04-23 14:20:00,28.48,28.48,28.38,28.38,90100.0,17.1981,17.1981,17.1377,17.1377,90100.0
2008-04-23 14:30:00,28.38,28.45,28.38,28.42,105100.0,17.1377,17.18,17.1377,17.1618,105100.0
2008-04-23 14:40:00,28.42,28.43,28.39,28.4,61200.0,17.1618,17.1679,17.1437,17.1498,61200.0
2008-04-23 14:50:00,28.4,28.42,28.4,28.41,52100.0,17.1498,17.1618,17.1498,17.1558,52100.0
2008-04-23 15:00:00,28.4,28.44,28.38,28.43,108600.0,17.1498,17.1739,17.1377,17.1679,108600.0
2008-04-23 15:10:00,28.42,28.47,28.42,28.45,42700.0,17.1618,17.192,17.1618,17.18,42700.0
2008-04-23 15:20:00,28.45,28.47,28.43,28.46,208900.0,17.18,17.192,17.1679,17.186,208900.0
2008-04-23 15:30:00,28.46,28.51,28.44,28.5,136500.0,17.186,17.2162,17.1739,17.2101,136500.0
2008-04-23 15:40:00,28.5,28.53,28.46,28.48,97700.0,17.2101,17.2283,17.186,17.1981,97700.0
2008-04-23 15:50:00,28.48,28.54,28.48,28.53,136900.0,17.1981,17.2343,17.1981,17.2283,136900.0
2008-04-24 09:30:00,28.61,28.61,28.4,28.41,104700.0,17.2766,17.2766,17.1498,17.1558,104700.0
2008-04-24 09:40:00,28.41,28.42,28.22,28.22,89600.0,17.1558,17.1618,17.0411,17.0411,89600.0
2008-04-24 09:50:00,28.23,28.24,28.18,28.21,52000.0,17.0471,17.0531,17.0169,17.035,52000.0
2008-04-24 10:00:00,28.21,28.21,28.01,28.06,123800.0,17.035,17.035,16.9143,16.9444,123800.0
2008-04-24 10:10:00,28.07,28.09,28.02,28.06,56200.0,16.9505,16.9626,16.9203,16.9444,56200.0
2008-04-24 10:20:00,28.06,28.06,27.91,27.94,120100.0,16.9444,16.9444,16.8539,16.872,120100.0
2008-04-24 10:30:00,27.95,27.95,27.79,27.83,95300.0,16.878,16.878,16.7814,16.8056,95300.0
2008-04-24 10:40:00,27.83,27.85,27.76,27.76,85000.0,16.8056,16.8176,16.7633,16.7633,85000.0
2008-04-24 10:50:00,27.76,27.78,27.73,27.76,84700.0,16.7633,16.7754,16.7452,16.7633,84700.0
2008-04-24 11:00:00,27.76,27.84,27.75,27.77,78500.0,16.7633,16.8116,16.7572,16.7693,78500.0
2008-04-24 11:10:00,27.76,27.76,27.7,27.71,79500.0,16.7633,16.7633,16.7271,16.7331,79500.0
2008-04-24 11:20:00,27.71,27.76,27.69,27.74,91800.0,16.7331,16.7633,16.721,16.7512,91800.0
2008-04-24 11:30:00,27.75,27.81,27.74,27.79,695900.0,16.7572,16.7935,16.7512,16.7814,695900.0
2008-04-24 11:40:00,27.78,27.8,27.77,27.8,252600.0,16.7754,16.7874,16.7693,16.7874,252600.0
2008-04-24 11:50:00,27.8,27.81,27.76,27.76,195400.0,16.7874,16.7935,16.7633,16.7633,195400.0
2008-04-24 12:00:00,27.77,27.81,27.76,27.81,105700.0,16.7693,16.7935,16.7633,16.7935,105700.0
2008-04-24 12:10:00,27.81,27.87,27.8,27.87,97100.0,16.7935,16.8297,16.7874,16.8297,97100.0
2008-04-24 12:20:00,27.86,27.92,27.86,27.92,48300.0,16.8237,16.8599,16.8237,16.8599,48300.0
2008-04-24 12:30:00,27.91,27.96,27.91,27.96,116200.0,16.8539,16.8841,16.8539,16.8841,116200.0
2008-04-24 12:40:00,27.96,28.01,27.96,28.0,67200.0,16.8841,16.9143,16.8841,16.9082,67200.0
2008-04-24 12:50:00,28.0,28.01,27.99,28.01,49500.0,16.9082,16.9143,16.9022,16.9143,49500.0
2008-04-24 13:00:00,28.01,28.07,28.0,28.05,75300.0,16.9143,16.9505,16.9082,16.9384,75300.0
2008-04-24 13:10:00,28.06,28.07,28.01,28.02,54200.0,16.9444,16.9505,16.9143,16.9203,54200.0
2008-04-24 13:20:00,28.02,28.03,27.8,27.95,176100.0,16.9203,16.9263,16.7874,16.878,176100.0
2008-04-24 13:30:00,27.95,27.96,27.9,27.91,29800.0,16.878,16.8841,16.8478,16.8539,29800.0
2008-04-24 13:40:00,27.92,27.97,27.91,27.96,32800.0,16.8599,16.8901,16.8539,16.8841,32800.0
2008-04-24 13:50:00,27.96,28.05,27.96,28.05,35100.0,16.8841,16.9384,16.8841,16.9384,35100.0
2008-04-24 14:00:00,28.04,28.05,28.04,28.05,54300.0,16.9324,16.9384,16.9324,16.9384,54300.0
2008-04-24 14:10:00,28.05,28.05,28.03,28.04,841100.0,16.9384,16.9384,16.9263,16.9324,841100.0
2008-04-24 14:20:00,28.04,28.05,28.01,28.02,68400.0,16.9324,16.9384,16.9143,16.9203,68400.0
2008-04-24 14:30:00,28.02,28.03,27.98,27.98,83600.0,16.9203,16.9263,16.8961,16.8961,83600.0
2008-04-24 14:40:00,27.98,28.01,27.97,27.98,61100.0,16.8961,16.9143,16.8901,16.8961,61100.0
2008-04-24 14:50:00,27.97,27.98,27.94,27.97,72200.0,16.8901,16.8961,16.872,16.8901,72200.0
2008-04-24 15:00:00,27.97,28.02,27.96,28.01,337700.0,16.8901,16.9203,16.8841,16.9143,337700.0
2008-04-24 15:10:00,28.01,28.05,27.95,27.97,80300.0,16.9143,16.9384,16.878,16.8901,80300.0
2008-04-24 15:20:00,27.96,28.0,27.96,27.99,50300.0,16.8841,16.9082,16.8841,16.9022,50300.0
2008-04-24 15:30:00,28.0,28.0,27.96,27.97,62000.0,16.9082,16.9082,16.8841,16.8901,62000.0
2008-04-24 15:40:00,27.96,28.0,27.95,27.99,211200.0,16.8841,16.9082,16.878,16.9022,211200.0
2008-04-24 15:50:00,27.98,28.0,27.91,27.91,348800.0,16.8961,16.9082,16.8539,16.8539,348800.0
2008-04-25 09:30:00,28.0,28.25,28.0,28.25,89300.0,16.9082,17.0592,16.9082,17.0592,89300.0
2008-04-25 09:40:00,28.25,28.48,28.25,28.45,203700.0,17.0592,17.1981,17.0592,17.18,203700.0
2008-04-25 09:50:00,28.44,28.48,28.36,28.44,483000.0,17.1739,17.1981,17.1256,17.1739,483000.0
2008-04-25 10:00:00,28.44,28.44,28.34,28.35,130300.0,17.1739,17.1739,17.1135,17.1196,130300.0
2008-04-25 10:10:00,28.35,28.37,28.21,28.24,69500.0,17.1196,17.1316,17.035,17.0531,69500.0
2008-04-25 10:20:00,28.25,28.26,28.2,28.2,55000.0,17.0592,17.0652,17.029,17.029,55000.0
2008-04-25 10:30:00,28.21,28.21,28.1,28.1,100000.0,17.035,17.035,16.9686,16.9686,100000.0
2008-04-25 10:40:00,28.1,28.11,28.01,28.01,64200.0,16.9686,16.9746,16.9143,16.9143,64200.0
2008-04-25 10:50:00,28.01,28.04,28.0,28.03,55700.0,16.9143,16.9324,16.9082,16.9263,55700.0
2008-04-25 11:00:00,28.04,28.06,28.0,28.0,55400.0,16.9324,16.9444,16.9082,16.9082,55400.0
2008-04-25 11:10:00,28.0,28.02,27.86,27.87,109900.0,16.9082,16.9203,16.8237,16.8297,109900.0
2008-04-25 11:20:00,27.86,27.89,27.77,27.82,100200.0,16.8237,16.8418,16.7693,16.7995,100200.0
2008-04-25 11:30:00,27.81,27.91,27.81,27.89,45400.0,16.7935,16.8539,16.7935,16.8418,45400.0
2008-04-25 11:40:00,27.89,27.92,27.87,27.91,42500.0,16.8418,16.8599,16.8297,16.8539,42500.0
2008-04-25 11:50:00,27.92,27.99,27.91,27.98,29900.0,16.8599,16.9022,16.8539,16.8961,29900.0
2008-04-25 12:00:00,27.98,28.0,27.94,28.0,37200.0,16.8961,16.9082,16.872,16.9082,37200.0
2008-04-25 12:10:00,27.99,28.03,27.99,28.02,30900.0,16.9022,16.9263,16.9022,16.9203,30900.0
2008-04-25 12:20:00,28.02,28.06,28.0,28.05,63800.0,16.9203,16.9444,16.9082,16.9384,63800.0
2008-04-25 12:30:00,28.05,28.16,28.05,28.16,126400.0,16.9384,17.0048,16.9384,17.0048,126400.0
2008-04-25 12:40:00,28.15,28.21,28.13,28.14,134400.0,16.9988,17.035,16.9867,16.9928,134400.0
2008-04-25 12:50:00,28.14,28.22,28.14,28.2,144600.0,16.9928,17.0411,16.9928,17.029,144600.0
2008-04-25 13:00:00,28.19,28.24,28.15,28.15,56100.0,17.023,17.0531,16.9988,16.9988,56100.0
2008-04-25 13:10:00,28.15,28.15,28.13,28.13,71100.0,16.9988,16.9988,16.9867,16.9867,71100.0
2008-04-25 13:20:00,28.13,28.15,28.12,28.12,83700.0,16.9867,16.9988,16.9807,16.9807,83700.0
2008-04-25 13:30:00,28.12,28.13,28.09,28.11,110300.0,16.9807,16.9867,16.9626,16.9746,110300.0
2008-04-25 13:40:00,28.1,28.11,28.07,28.1,90900.0,16.9686,16.9746,16.9505,16.9686,90900.0
2008-04-25 13:50:00,28.1,28.1,28.0,28.06,159300.0,16.9686,16.9686,16.9082,16.9444,159300.0
2008-04-25 14:00:00,28.05,28.1,28.05,28.1,61200.0,16.9384,16.9686,16.9384,16.9686,61200.0
2008-04-25 14:10:00,28.09,28.11,28.09,28.1,38000.0,16.9626,16.9746,16.9626,16.9686,38000.0
2008-04-25 14:20:00,28.11,28.11,28.1,28.1,39800.0,16.9746,16.9746,16.9686,16.9686,39800.0
2008-04-25 14:30:00,28.1,28.11,28.1,28.1,54900.0,16.9686,16.9746,16.9686,16.9686,54900.0
2008-04-25 14:40:00,28.11,28.13,28.1,28.12,62100.0,16.9746,16.9867,16.9686,16.9807,62100.0
2008-04-25 14:50:00,28.12,28.19,28.12,28.12,111400.0,16.9807,17.023,16.9807,16.9807,111400.0
2008-04-25 15:00:00,28.12,28.13,28.07,28.12,142300.0,16.9807,16.9867,16.9505,16.9807,142300.0
2008-04-25 15:10:00,28.12,28.15,28.09,28.15,104600.0,16.9807,16.9988,16.9626,16.9988,104600.0
2008-04-25 15:20:00,28.15,28.22,28.03,28.06,285400.0,16.9988,17.0411,16.9263,16.9444,285400.0
2008-04-25 15:30:00,28.06,28.21,28.04,28.13,490100.0,16.9444,17.035,16.9324,16.9867,490100.0
2008-04-25 15:40:00,28.12,28.13,28.07,28.09,114600.0,16.9807,16.9867,16.9505,16.9626,114600.0
2008-04-25 15:50:00,28.09,28.12,28.06,28.1,453800.0,16.9626,16.9807,16.9444,16.9686,453800.0
2008-04-28 09:30:00,29.17,29.44,28.93,29.43,671400.0,17.6147,17.7778,17.4698,17.7717,671400.0
2008-04-28 09:40:00,29.43,29.7,29.39,29.7,483800.0,17.7717,17.9348,17.7476,17.9348,483800.0
2008-04-28 09:50:00,29.69,29.89,29.63,29.64,342200.0,17.9287,18.0495,17.8925,17.8986,342200.0
2008-04-28 10:00:00,29.64,29.98,29.54,29.87,279100.0,17.8986,18.1039,17.8382,18.0374,279100.0
2008-04-28 10:10:00,29.86,29.95,29.71,29.94,202700.0,18.0314,18.0858,17.9408,18.0797,202700.0
2008-04-28 10:20:00,29.94,30.14,29.89,30.09,523900.0,18.0797,18.2005,18.0495,18.1703,523900.0
2008-04-28 10:30:00,30.09,30.24,29.94,30.22,273900.0,18.1703,18.2609,18.0797,18.2488,273900.0
2008-04-28 10:40:00,30.22,30.36,30.12,30.32,231400.0,18.2488,18.3333,18.1884,18.3092,231400.0
2008-04-28 10:50:00,30.33,30.37,30.27,30.34,205500.0,18.3152,18.3394,18.279,18.3213,205500.0
2008-04-28 11:00:00,30.34,30.52,30.25,30.52,286600.0,18.3213,18.43,18.2669,18.43,286600.0
2008-04-28 11:10:00,30.52,30.58,30.29,30.47,295800.0,18.43,18.4662,18.2911,18.3998,295800.0
2008-04-28 11:20:00,30.48,30.68,30.44,30.45,185700.0,18.4058,18.5266,18.3816,18.3877,185700.0
2008-04-28 11:30:00,30.45,30.5,30.38,30.46,162600.0,18.3877,18.4179,18.3454,18.3937,162600.0
2008-04-28 11:40:00,30.46,30.5,30.44,30.47,95800.0,18.3937,18.4179,18.3816,18.3998,95800.0
2008-04-28 11:50:00,30.46,30.47,30.39,30.45,99200.0,18.3937,18.3998,18.3515,18.3877,99200.0
2008-04-28 12:00:00,30.45,30.45,30.36,30.4,104200.0,18.3877,18.3877,18.3333,18.3575,104200.0
2008-04-28 12:10:00,30.41,30.46,30.4,30.4,56300.0,18.3635,18.3937,18.3575,18.3575,56300.0
2008-04-28 12:20:00,30.41,30.41,30.37,30.37,60600.0,18.3635,18.3635,18.3394,18.3394,60600.0
2008-04-28 12:30:00,30.38,30.5,30.37,30.5,93500.0,18.3454,18.4179,18.3394,18.4179,93500.0
2008-04-28 12:40:00,30.5,30.56,30.46,30.48,140400.0,18.4179,18.4541,18.3937,18.4058,140400.0
2008-04-28 12:50:00,30.48,30.48,30.43,30.47,89200.0,18.4058,18.4058,18.3756,18.3998,89200.0
2008-04-28 13:00:00,30.47,30.47,30.43,30.44,88400.0,18.3998,18.3998,18.3756,18.3816,88400.0
2008-04-28 13:10:00,30.45,30.48,30.44,30.48,90300.0,18.3877,18.4058,18.3816,18.4058,90300.0
2008-04-28 13:20:00,30.48,30.65,30.48,30.63,209400.0,18.4058,18.5085,18.4058,18.4964,209400.0
2008-04-28 13:30:00,30.64,30.68,30.55,30.56,206300.0,18.5024,18.5266,18.4481,18.4541,206300.0
2008-04-28 13:40:00,30.57,30.74,30.57,30.62,103100.0,18.4601,18.5628,18.4601,18.4903,103100.0
2008-04-28 13:50:00,30.61,30.67,30.55,30.58,57300.0,18.4843,18.5205,18.4481,18.4662,57300.0
2008-04-28 14:00:00,30.57,30.6,30.52,30.57,77200.0,18.4601,18.4783,18.43,18.4601,77200.0
2008-04-28 14:10:00,30.57,30.58,30.52,30.53,74500.0,18.4601,18.4662,18.43,18.436,74500.0
2008-04-28 14:20:00,30.53,30.6,30.52,30.58,80800.0,18.436,18.4783,18.43,18.4662,80800.0
2008-04-28 14:30:00,30.59,30.62,30.57,30.6,70600.0,18.4722,18.4903,18.4601,18.4783,70600.0
2008-04-28 14:40:00,30.6,30.66,30.6,30.62,81500.0,18.4783,18.5145,18.4783,18.4903,81500.0
2008-04-28 14:50:00,30.62,30.62,30.54,30.6,90900.0,18.4903,18.4903,18.442,18.4783,90900.0
2008-04-28 15:00:00,30.6,30.69,30.6,30.64,112200.0,18.4783,18.5326,18.4783,18.5024,112200.0
2008-04-28 15:10:00,30.64,30.73,30.63,30.69,105800.0,18.5024,18.5568,18.4964,18.5326,105800.0
2008-04-28 15:20:00,30.69,30.69,30.6,30.61,153500.0,18.5326,18.5326,18.4783,18.4843,153500.0
2008-04-28 15:30:00,30.62,30.62,30.5,30.51,294700.0,18.4903,18.4903,18.4179,18.4239,294700.0
2008-04-28 15:40:00,30.52,30.61,30.49,30.52,352600.0,18.43,18.4843,18.4118,18.43,352600.0
2008-04-28 15:50:00,30.53,30.6,30.49,30.51,661000.0,18.436,18.4783,18.4118,18.4239,661000.0
2008-04-29 09:30:00,30.5,30.55,30.31,30.53,127600.0,18.4179,18.4481,18.3031,18.436,127600.0
2008-04-29 09:40:00,30.54,30.64,30.5,30.57,105000.0,18.442,18.5024,18.4179,18.4601,105000.0
2008-04-29 09:50:00,30.59,30.62,30.49,30.5,146900.0,18.4722,18.4903,18.4118,18.4179,146900.0
2008-04-29 10:00:00,30.51,30.58,30.5,30.53,207900.0,18.4239,18.4662,18.4179,18.436,207900.0
2008-04-29 10:10:00,30.51,30.54,30.47,30.52,134500.0,18.4239,18.442,18.3998,18.43,134500.0
2008-04-29 10:20:00,30.51,30.51,30.41,30.49,129500.0,18.4239,18.4239,18.3635,18.4118,129500.0
2008-04-29 10:30:00,30.49,30.54,30.46,30.51,97800.0,18.4118,18.442,18.3937,18.4239,97800.0
2008-04-29 10:40:00,30.52,30.54,30.39,30.4,74100.0,18.43,18.442,18.3515,18.3575,74100.0
2008-04-29 10:50:00,30.39,30.47,30.36,30.45,67200.0,18.3515,18.3998,18.3333,18.3877,67200.0
2008-04-29 11:00:00,30.45,30.46,30.4,30.41,54700.0,18.3877,18.3937,18.3575,18.3635,54700.0
2008-04-29 11:10:00,30.4,30.47,30.4,30.45,60700.0,18.3575,18.3998,18.3575,18.3877,60700.0
2008-04-29 11:20:00,30.46,30.48,30.39,30.43,88100.0,18.3937,18.4058,18.3515,18.3756,88100.0
2008-04-29 11:30:00,30.44,30.52,30.43,30.5,87100.0,18.3816,18.43,18.3756,18.4179,87100.0
2008-04-29 11:40:00,30.49,30.49,30.42,30.46,40100.0,18.4118,18.4118,18.3696,18.3937,40100.0
2008-04-29 11:50:00,30.46,30.5,30.44,30.46,43300.0,18.3937,18.4179,18.3816,18.3937,43300.0
2008-04-29 12:00:00,30.47,30.51,30.46,30.48,28200.0,18.3998,18.4239,18.3937,18.4058,28200.0
2008-04-29 12:10:00,30.49,30.51,30.47,30.5,42700.0,18.4118,18.4239,18.3998,18.4179,42700.0
2008-04-29 12:20:00,30.49,30.56,30.49,30.56,58800.0,18.4118,18.4541,18.4118,18.4541,58800.0
2008-04-29 12:30:00,30.55,30.58,30.52,30.53,58700.0,18.4481,18.4662,18.43,18.436,58700.0
2008-04-29 12:40:00,30.54,30.56,30.51,30.53,72100.0,18.442,18.4541,18.4239,18.436,72100.0
2008-04-29 12:50:00,30.52,30.55,30.51,30.52,57300.0,18.43,18.4481,18.4239,18.43,57300.0
2008-04-29 13:00:00,30.52,30.56,30.52,30.54,32500.0,18.43,18.4541,18.43,18.442,32500.0
2008-04-29 13:10:00,30.54,30.56,30.52,30.53,42600.0,18.442,18.4541,18.43,18.436,42600.0
2008-04-29 13:20:00,30.54,30.54,30.52,30.53,30500.0,18.442,18.442,18.43,18.436,30500.0
2008-04-29 13:30:00,30.53,30.54,30.52,30.52,45800.0,18.436,18.442,18.43,18.43,45800.0
2008-04-29 13:40:00,30.52,30.53,30.5,30.51,39500.0,18.43,18.436,18.4179,18.4239,39500.0
2008-04-29 13:50:00,30.51,30.51,30.5,30.51,43400.0,18.4239,18.4239,18.4179,18.4239,43400.0
2008-04-29 14:00:00,30.52,30.53,30.51,30.52,57200.0,18.43,18.436,18.4239,18.43,57200.0
2008-04-29 14:10:00,30.53,30.54,30.49,30.53,71800.0,18.436,18.442,18.4118,18.436,71800.0
2008-04-29 14:20:00,30.53,30.55,30.5,30.5,46400.0,18.436,18.4481,18.4179,18.4179,46400.0
2008-04-29 14:30:00,30.5,30.52,30.5,30.51,52900.0,18.4179,18.43,18.4179,18.4239,52900.0
2008-04-29 14:40:00,30.51,30.65,30.5,30.65,98000.0,18.4239,18.5085,18.4179,18.5085,98000.0
2008-04-29 14:50:00,30.65,30.74,30.6,30.73,112900.0,18.5085,18.5628,18.4783,18.5568,112900.0
2008-04-29 15:00:00,30.73,30.74,30.67,30.72,122800.0,18.5568,18.5628,18.5205,18.5507,122800.0
2008-04-29 15:10:00,30.72,30.77,30.7,30.74,77200.0,18.5507,18.5809,18.5387,18.5628,77200.0
2008-04-29 15:20:00,30.74,30.74,30.62,30.64,85000.0,18.5628,18.5628,18.4903,18.5024,85000.0
2008-04-29 15:30:00,30.64,30.65,30.58,30.6,145400.0,18.5024,18.5085,18.4662,18.4783,145400.0
2008-04-29 15:40:00,30.6,30.66,30.59,30.66,114300.0,18.4783,18.5145,18.4722,18.5145,114300.0
2008-04-29 15:50:00,30.66,30.72,30.64,30.72,279300.0,18.5145,18.5507,18.5024,18.5507,279300.0
2008-04-30 09:30:00,30.68,30.79,30.63,30.65,60900.0,18.5266,18.593,18.4964,18.5085,60900.0
2008-04-30 09:40:00,30.64,30.87,30.64,30.82,97600.0,18.5024,18.6413,18.5024,18.6111,97600.0
2008-04-30 09:50:00,30.84,30.89,30.81,30.89,83900.0,18.6232,18.6534,18.6051,18.6534,83900.0
2008-04-30 10:00:00,30.9,30.99,30.81,30.81,95200.0,18.6594,18.7138,18.6051,18.6051,95200.0
2008-04-30 10:10:00,30.82,30.83,30.71,30.74,56300.0,18.6111,18.6172,18.5447,18.5628,56300.0
2008-04-30 10:20:00,30.73,30.81,30.71,30.81,41600.0,18.5568,18.6051,18.5447,18.6051,41600.0
2008-04-30 10:30:00,30.81,30.91,30.8,30.86,90800.0,18.6051,18.6655,18.599,18.6353,90800.0
2008-04-30 10:40:00,30.86,30.97,30.86,30.94,54100.0,18.6353,18.7017,18.6353,18.6836,54100.0
2008-04-30 10:50:00,30.94,31.0,30.94,31.0,55400.0,18.6836,18.7198,18.6836,18.7198,55400.0
2008-04-30 11:00:00,30.99,31.06,30.99,31.03,75300.0,18.7138,18.756,18.7138,18.7379,75300.0
2008-04-30 11:10:00,31.03,31.1,31.03,31.07,62400.0,18.7379,18.7802,18.7379,18.7621,62400.0
2008-04-30 11:20:00,31.08,31.08,31.02,31.04,53400.0,18.7681,18.7681,18.7319,18.744,53400.0
2008-04-30 11:30:00,31.05,31.07,31.04,31.06,45700.0,18.75,18.7621,18.744,18.756,45700.0
2008-04-30 11:40:00,31.06,31.08,31.05,31.06,29500.0,18.756,18.7681,18.75,18.756,29500.0
2008-04-30 11:50:00,31.05,31.09,31.05,31.09,27200.0,18.75,18.7742,18.75,18.7742,27200.0
2008-04-30 12:00:00,31.08,31.1,31.04,31.08,59100.0,18.7681,18.7802,18.744,18.7681,59100.0
2008-04-30 12:10:00,31.09,31.09,31.03,31.07,56800.0,18.7742,18.7742,18.7379,18.7621,56800.0
2008-04-30 12:20:00,31.07,31.07,30.99,31.01,74300.0,18.7621,18.7621,18.7138,18.7258,74300.0
2008-04-30 12:30:00,31.02,31.02,30.95,30.97,45900.0,18.7319,18.7319,18.6896,18.7017,45900.0
2008-04-30 12:40:00,30.97,30.97,30.92,30.92,54900.0,18.7017,18.7017,18.6715,18.6715,54900.0
2008-04-30 12:50:00,30.93,30.95,30.9,30.9,41200.0,18.6775,18.6896,18.6594,18.6594,41200.0
2008-04-30 13:00:00,30.91,30.93,30.9,30.92,31400.0,18.6655,18.6775,18.6594,18.6715,31400.0
2008-04-30 13:10:00,30.91,30.97,30.91,30.94,42300.0,18.6655,18.7017,18.6655,18.6836,42300.0
2008-04-30 13:20:00,30.94,30.96,30.91,30.92,47600.0,18.6836,18.6957,18.6655,18.6715,47600.0
2008-04-30 13:30:00,30.91,30.92,30.87,30.9,49700.0,18.6655,18.6715,18.6413,18.6594,49700.0
2008-04-30 13:40:00,30.9,30.91,30.86,30.9,71400.0,18.6594,18.6655,18.6353,18.6594,71400.0
2008-04-30 13:50:00,30.9,30.91,30.82,30.83,47000.0,18.6594,18.6655,18.6111,18.6172,47000.0
2008-04-30 14:00:00,30.84,30.92,30.8,30.91,85900.0,18.6232,18.6715,18.599,18.6655,85900.0
2008-04-30 14:10:00,30.92,31.07,30.83,31.05,140300.0,18.6715,18.7621,18.6172,18.75,140300.0
2008-04-30 14:20:00,31.04,31.06,30.93,30.98,118900.0,18.744,18.756,18.6775,18.7077,118900.0
2008-04-30 14:30:00,30.98,31.01,30.9,30.91,97600.0,18.7077,18.7258,18.6594,18.6655,97600.0
2008-04-30 14:40:00,30.91,30.93,30.86,30.86,64900.0,18.6655,18.6775,18.6353,18.6353,64900.0
2008-04-30 14:50:00,30.86,30.88,30.8,30.81,84500.0,18.6353,18.6473,18.599,18.6051,84500.0
2008-04-30 15:00:00,30.81,30.81,30.73,30.73,103000.0,18.6051,18.6051,18.5568,18.5568,103000.0
2008-04-30 15:10:00,30.74,30.75,30.62,30.64,127300.0,18.5628,18.5688,18.4903,18.5024,127300.0
2008-04-30 15:20:00,30.65,30.68,30.6,30.61,118400.0,18.5085,18.5266,18.4783,18.4843,118400.0
2008-04-30 15:30:00,30.61,30.66,30.6,30.64,114600.0,18.4843,18.5145,18.4783,18.5024,114600.0
2008-04-30 15:40:00,30.64,30.66,30.56,30.63,209600.0,18.5024,18.5145,18.4541,18.4964,209600.0
2008-04-30 15:50:00,30.63,30.64,30.53,30.53,270500.0,18.4964,18.5024,18.436,18.436,270500.0
2008-05-01 09:30:00,30.47,30.88,30.47,30.73,72900.0,18.3998,18.6473,18.3998,18.5568,72900.0
2008-05-01 09:40:00,30.75,30.9,30.71,30.86,54700.0,18.5688,18.6594,18.5447,18.6353,54700.0
2008-05-01 09:50:00,30.88,30.94,30.79,30.8,57400.0,18.6473,18.6836,18.593,18.599,57400.0
2008-05-01 10:00:00,30.81,30.9,30.77,30.83,72700.0,18.6051,18.6594,18.5809,18.6172,72700.0
2008-05-01 10:10:00,30.84,30.89,30.78,30.86,35100.0,18.6232,18.6534,18.587,18.6353,35100.0
2008-05-01 10:20:00,30.86,30.97,30.83,30.89,56900.0,18.6353,18.7017,18.6172,18.6534,56900.0
2008-05-01 10:30:00,30.89,30.99,30.87,30.99,45400.0,18.6534,18.7138,18.6413,18.7138,45400.0
2008-05-01 10:40:00,30.99,31.02,30.97,30.99,40500.0,18.7138,18.7319,18.7017,18.7138,40500.0
2008-05-01 10:50:00,30.99,31.02,30.97,31.02,38500.0,18.7138,18.7319,18.7017,18.7319,38500.0
2008-05-01 11:00:00,31.01,31.05,30.98,31.04,39300.0,18.7258,18.75,18.7077,18.744,39300.0
2008-05-01 11:10:00,31.03,31.05,30.98,30.99,136000.0,18.7379,18.75,18.7077,18.7138,136000.0
2008-05-01 11:20:00,30.98,31.04,30.98,31.01,15900.0,18.7077,18.744,18.7077,18.7258,15900.0
2008-05-01 11:30:00,31.0,31.09,30.99,31.08,62500.0,18.7198,18.7742,18.7138,18.7681,62500.0
2008-05-01 11:40:00,31.08,31.14,31.05,31.11,200100.0,18.7681,18.8044,18.75,18.7862,200100.0
2008-05-01 11:50:00,31.12,31.19,31.11,31.16,75200.0,18.7923,18.8345,18.7862,18.8164,75200.0
2008-05-01 12:00:00,31.16,31.2,31.12,31.14,46200.0,18.8164,18.8406,18.7923,18.8044,46200.0
2008-05-01 12:10:00,31.14,31.2,31.14,31.17,47800.0,18.8044,18.8406,18.8044,18.8225,47800.0
2008-05-01 12:20:00,31.18,31.18,31.14,31.14,31300.0,18.8285,18.8285,18.8044,18.8044,31300.0
2008-05-01 12:30:00,31.14,31.17,31.11,31.16,34600.0,18.8044,18.8225,18.7862,18.8164,34600.0
2008-05-01 12:40:00,31.16,31.21,31.16,31.18,33600.0,18.8164,18.8466,18.8164,18.8285,33600.0
2008-05-01 12:50:00,31.2,31.27,31.19,31.24,91300.0,18.8406,18.8829,18.8345,18.8647,91300.0
2008-05-01 13:00:00,31.25,31.25,31.19,31.25,91900.0,18.8708,18.8708,18.8345,18.8708,91900.0
2008-05-01 13:10:00,31.25,31.27,31.17,31.25,83600.0,18.8708,18.8829,18.8225,18.8708,83600.0
2008-05-01 13:20:00,31.24,31.25,31.18,31.23,39700.0,18.8647,18.8708,18.8285,18.8587,39700.0
2008-05-01 13:30:00,31.23,31.24,31.2,31.23,23300.0,18.8587,18.8647,18.8406,18.8587,23300.0
2008-05-01 13:40:00,31.23,31.26,31.22,31.23,57500.0,18.8587,18.8768,18.8527,18.8587,57500.0
2008-05-01 13:50:00,31.23,31.25,31.22,31.24,62700.0,18.8587,18.8708,18.8527,18.8647,62700.0
2008-05-01 14:00:00,31.24,31.28,31.16,31.27,176600.0,18.8647,18.8889,18.8164,18.8829,176600.0
2008-05-01 14:10:00,31.26,31.3,31.22,31.27,70100.0,18.8768,18.901,18.8527,18.8829,70100.0
2008-05-01 14:20:00,31.26,31.31,31.24,31.24,64700.0,18.8768,18.907,18.8647,18.8647,64700.0
2008-05-01 14:30:00,31.25,31.3,31.24,31.28,50700.0,18.8708,18.901,18.8647,18.8889,50700.0
2008-05-01 14:40:00,31.28,31.3,31.25,31.26,58800.0,18.8889,18.901,18.8708,18.8768,58800.0
2008-05-01 14:50:00,31.27,31.27,31.22,31.24,39400.0,18.8829,18.8829,18.8527,18.8647,39400.0
2008-05-01 15:00:00,31.23,31.29,31.22,31.26,124200.0,18.8587,18.8949,18.8527,18.8768,124200.0
2008-05-01 15:10:00,31.25,31.33,31.25,31.32,68200.0,18.8708,18.9191,18.8708,18.913,68200.0
2008-05-01 15:20:00,31.32,31.38,31.3,31.35,149300.0,18.913,18.9493,18.901,18.9312,149300.0
2008-05-01 15:30:00,31.35,31.36,31.32,31.33,89300.0,18.9312,18.9372,18.913,18.9191,89300.0
2008-05-01 15:40:00,31.34,31.37,31.33,31.37,128800.0,18.9251,18.9432,18.9191,18.9432,128800.0
2008-05-01 15:50:00,31.37,31.43,31.36,31.37,233500.0,18.9432,18.9795,18.9372,18.9432,233500.0
2008-05-02 09:30:00,31.6,31.67,31.45,31.55,60700.0,19.0821,19.1244,18.9915,19.0519,60700.0
2008-05-02 09:40:00,31.54,31.72,31.53,31.71,101300.0,19.0459,19.1546,19.0399,19.1486,101300.0
2008-05-02 09:50:00,31.71,31.75,31.67,31.74,49800.0,19.1486,19.1727,19.1244,19.1667,49800.0
2008-05-02 10:00:00,31.74,31.75,31.57,31.58,85100.0,19.1667,19.1727,19.064,19.0701,85100.0
2008-05-02 10:10:00,31.58,31.58,31.53,31.57,31900.0,19.0701,19.0701,19.0399,19.064,31900.0
2008-05-02 10:20:00,31.56,31.62,31.55,31.6,86900.0,19.058,19.0942,19.0519,19.0821,86900.0
2008-05-02 10:30:00,31.6,31.65,31.6,31.65,106400.0,19.0821,19.1123,19.0821,19.1123,106400.0
2008-05-02 10:40:00,31.64,31.76,31.64,31.75,141800.0,19.1063,19.1787,19.1063,19.1727,141800.0
2008-05-02 10:50:00,31.74,31.76,31.7,31.74,50600.0,19.1667,19.1787,19.1425,19.1667,50600.0
2008-05-02 11:00:00,31.75,31.78,31.67,31.7,72000.0,19.1727,19.1908,19.1244,19.1425,72000.0
2008-05-02 11:10:00,31.7,31.84,31.69,31.7,180800.0,19.1425,19.2271,19.1365,19.1425,180800.0
2008-05-02 11:20:00,31.67,31.74,31.67,31.72,73700.0,19.1244,19.1667,19.1244,19.1546,73700.0
2008-05-02 11:30:00,31.72,31.79,31.72,31.74,63200.0,19.1546,19.1969,19.1546,19.1667,63200.0
2008-05-02 11:40:00,31.75,31.81,31.75,31.78,68200.0,19.1727,19.2089,19.1727,19.1908,68200.0
2008-05-02 11:50:00,31.78,31.8,31.71,31.74,48400.0,19.1908,19.2029,19.1486,19.1667,48400.0
2008-05-02 12:00:00,31.74,31.74,31.58,31.59,53100.0,19.1667,19.1667,19.0701,19.0761,53100.0
2008-05-02 12:10:00,31.6,31.61,31.56,31.57,39000.0,19.0821,19.0882,19.058,19.064,39000.0
2008-05-02 12:20:00,31.58,31.58,31.53,31.54,31600.0,19.0701,19.0701,19.0399,19.0459,31600.0
2008-05-02 12:30:00,31.54,31.56,31.48,31.52,79400.0,19.0459,19.058,19.0097,19.0338,79400.0
2008-05-02 12:40:00,31.51,31.57,31.49,31.54,29800.0,19.0278,19.064,19.0157,19.0459,29800.0
2008-05-02 12:50:00,31.54,31.54,31.52,31.54,9700.0,19.0459,19.0459,19.0338,19.0459,9700.0
2008-05-02 13:00:00,31.53,31.53,31.44,31.45,35900.0,19.0399,19.0399,18.9855,18.9915,35900.0
2008-05-02 13:10:00,31.44,31.49,31.44,31.46,19800.0,18.9855,19.0157,18.9855,18.9976,19800.0
2008-05-02 13:20:00,31.46,31.54,31.46,31.53,19900.0,18.9976,19.0459,18.9976,19.0399,19900.0
2008-05-02 13:30:00,31.53,31.54,31.52,31.52,23900.0,19.0399,19.0459,19.0338,19.0338,23900.0
2008-05-02 13:40:00,31.52,31.58,31.5,31.57,36100.0,19.0338,19.0701,19.0217,19.064,36100.0
2008-05-02 13:50:00,31.57,31.64,31.57,31.64,50400.0,19.064,19.1063,19.064,19.1063,50400.0
2008-05-02 14:00:00,31.62,31.65,31.54,31.55,97000.0,19.0942,19.1123,19.0459,19.0519,97000.0
2008-05-02 14:10:00,31.55,31.61,31.54,31.55,33300.0,19.0519,19.0882,19.0459,19.0519,33300.0
2008-05-02 14:20:00,31.54,31.55,31.45,31.47,24100.0,19.0459,19.0519,18.9915,19.0036,24100.0
2008-05-02 14:30:00,31.47,31.51,31.46,31.5,54600.0,19.0036,19.0278,18.9976,19.0217,54600.0
2008-05-02 14:40:00,31.51,31.53,31.44,31.45,88800.0,19.0278,19.0399,18.9855,18.9915,88800.0
2008-05-02 14:50:00,31.44,31.45,31.4,31.42,111700.0,18.9855,18.9915,18.9614,18.9734,111700.0
2008-05-02 15:00:00,31.42,31.45,31.41,31.43,39900.0,18.9734,18.9915,18.9674,18.9795,39900.0
2008-05-02 15:10:00,31.43,31.54,31.43,31.52,44500.0,18.9795,19.0459,18.9795,19.0338,44500.0
2008-05-02 15:20:00,31.52,31.53,31.48,31.49,115500.0,19.0338,19.0399,19.0097,19.0157,115500.0
2008-05-02 15:30:00,31.5,31.53,31.47,31.53,50200.0,19.0217,19.0399,19.0036,19.0399,50200.0
2008-05-02 15:40:00,31.53,31.53,31.46,31.46,113300.0,19.0399,19.0399,18.9976,18.9976,113300.0
2008-05-02 15:50:00,31.46,31.56,31.44,31.51,164800.0,18.9976,19.058,18.9855,19.0278,164800.0
2008-05-05 09:30:00,31.41,31.58,31.37,31.39,72700.0,18.9674,19.0701,18.9432,18.9553,72700.0
2008-05-05 09:40:00,31.4,31.42,31.31,31.39,48800.0,18.9614,18.9734,18.907,18.9553,48800.0
2008-05-05 09:50:00,31.38,31.42,31.38,31.39,69400.0,18.9493,18.9734,18.9493,18.9553,69400.0
2008-05-05 10:00:00,31.4,31.46,31.34,31.37,61400.0,18.9614,18.9976,18.9251,18.9432,61400.0
2008-05-05 10:10:00,31.36,31.36,31.25,31.28,57900.0,18.9372,18.9372,18.8708,18.8889,57900.0
2008-05-05 10:20:00,31.28,31.28,31.15,31.18,50000.0,18.8889,18.8889,18.8104,18.8285,50000.0
2008-05-05 10:30:00,31.18,31.25,31.16,31.21,56600.0,18.8285,18.8708,18.8164,18.8466,56600.0
2008-05-05 10:40:00,31.21,31.3,31.16,31.23,96600.0,18.8466,18.901,18.8164,18.8587,96600.0
2008-05-05 10:50:00,31.22,31.29,31.21,31.22,57600.0,18.8527,18.8949,18.8466,18.8527,57600.0
2008-05-05 11:00:00,31.2,31.26,31.17,31.25,65100.0,18.8406,18.8768,18.8225,18.8708,65100.0
2008-05-05 11:10:00,31.25,31.26,31.23,31.25,22600.0,18.8708,18.8768,18.8587,18.8708,22600.0
2008-05-05 11:20:00,31.26,31.34,31.26,31.34,22800.0,18.8768,18.9251,18.8768,18.9251,22800.0
2008-05-05 11:30:00,31.34,31.45,31.33,31.45,42600.0,18.9251,18.9915,18.9191,18.9915,42600.0
2008-05-05 11:40:00,31.45,31.49,31.44,31.49,46400.0,18.9915,19.0157,18.9855,19.0157,46400.0
2008-05-05 11:50:00,31.49,31.56,31.48,31.55,50500.0,19.0157,19.058,19.0097,19.0519,50500.0
2008-05-05 12:00:00,31.55,31.56,31.51,31.55,40100.0,19.0519,19.058,19.0278,19.0519,40100.0
2008-05-05 12:10:00,31.55,31.63,31.52,31.63,43900.0,19.0519,19.1002,19.0338,19.1002,43900.0
2008-05-05 12:20:00,31.64,31.64,31.44,31.46,113700.0,19.1063,19.1063,18.9855,18.9976,113700.0
2008-05-05 12:30:00,31.46,31.56,31.46,31.54,18700.0,18.9976,19.058,18.9976,19.0459,18700.0
2008-05-05 12:40:00,31.54,31.55,31.47,31.52,28700.0,19.0459,19.0519,19.0036,19.0338,28700.0
2008-05-05 12:50:00,31.52,31.58,31.52,31.58,23400.0,19.0338,19.0701,19.0338,19.0701,23400.0
2008-05-05 13:00:00,31.58,31.61,31.56,31.58,31900.0,19.0701,19.0882,19.058,19.0701,31900.0
2008-05-05 13:10:00,31.59,31.59,31.56,31.56,27500.0,19.0761,19.0761,19.058,19.058,27500.0
2008-05-05 13:20:00,31.56,31.58,31.53,31.53,23200.0,19.058,19.0701,19.0399,19.0399,23200.0
2008-05-05 13:30:00,31.54,31.56,31.51,31.53,49300.0,19.0459,19.058,19.0278,19.0399,49300.0
2008-05-05 13:40:00,31.53,31.55,31.53,31.53,22700.0,19.0399,19.0519,19.0399,19.0399,22700.0
2008-05-05 13:50:00,31.53,31.53,31.49,31.52,31500.0,19.0399,19.0399,19.0157,19.0338,31500.0
2008-05-05 14:00:00,31.51,31.51,31.46,31.46,20300.0,19.0278,19.0278,18.9976,18.9976,20300.0
2008-05-05 14:10:00,31.46,31.47,31.42,31.43,24900.0,18.9976,19.0036,18.9734,18.9795,24900.0
2008-05-05 14:20:00,31.43,31.44,31.38,31.39,38900.0,18.9795,18.9855,18.9493,18.9553,38900.0
2008-05-05 14:30:00,31.38,31.4,31.37,31.37,23600.0,18.9493,18.9614,18.9432,18.9432,23600.0
2008-05-05 14:40:00,31.38,31.4,31.37,31.4,20300.0,18.9493,18.9614,18.9432,18.9614,20300.0
2008-05-05 14:50:00,31.4,31.41,31.39,31.4,20400.0,18.9614,18.9674,18.9553,18.9614,20400.0
2008-05-05 15:00:00,31.4,31.4,31.36,31.36,36400.0,18.9614,18.9614,18.9372,18.9372,36400.0
2008-05-05 15:10:00,31.36,31.36,31.29,31.3,61800.0,18.9372,18.9372,18.8949,18.901,61800.0
2008-05-05 15:20:00,31.31,31.33,31.28,31.32,65000.0,18.907,18.9191,18.8889,18.913,65000.0
2008-05-05 15:30:00,31.31,31.32,31.3,31.31,43200.0,18.907,18.913,18.901,18.907,43200.0
2008-05-05 15:40:00,31.32,31.36,31.31,31.33,78100.0,18.913,18.9372,18.907,18.9191,78100.0
2008-05-05 15:50:00,31.32,31.4,31.32,31.33,135900.0,18.913,18.9614,18.913,18.9191,135900.0
2008-05-06 09:30:00,31.15,31.45,31.15,31.26,143600.0,18.8104,18.9915,18.8104,18.8768,143600.0
2008-05-06 09:40:00,31.26,31.27,31.03,31.13,82900.0,18.8768,18.8829,18.7379,18.7983,82900.0
2008-05-06 09:50:00,31.13,31.15,31.11,31.12,38400.0,18.7983,18.8104,18.7862,18.7923,38400.0
2008-05-06 10:00:00,31.12,31.21,31.1,31.15,84900.0,18.7923,18.8466,18.7802,18.8104,84900.0
2008-05-06 10:10:00,31.16,31.21,31.05,31.08,49800.0,18.8164,18.8466,18.75,18.7681,49800.0
2008-05-06 10:20:00,31.1,31.11,31.03,31.04,40900.0,18.7802,18.7862,18.7379,18.744,40900.0
2008-05-06 10:30:00,31.04,31.04,30.93,30.96,81200.0,18.744,18.744,18.6775,18.6957,81200.0
2008-05-06 10:40:00,30.97,31.03,30.94,31.01,53200.0,18.7017,18.7379,18.6836,18.7258,53200.0
2008-05-06 10:50:00,31.01,31.01,30.84,30.93,96200.0,18.7258,18.7258,18.6232,18.6775,96200.0
2008-05-06 11:00:00,30.93,30.94,30.89,30.92,29500.0,18.6775,18.6836,18.6534,18.6715,29500.0
2008-05-06 11:10:00,30.92,30.99,30.89,30.91,35000.0,18.6715,18.7138,18.6534,18.6655,35000.0
2008-05-06 11:20:00,30.91,30.95,30.9,30.94,30100.0,18.6655,18.6896,18.6594,18.6836,30100.0
2008-05-06 11:30:00,30.94,30.94,30.86,30.9,39900.0,18.6836,18.6836,18.6353,18.6594,39900.0
2008-05-06 11:40:00,30.89,30.9,30.87,30.89,25100.0,18.6534,18.6594,18.6413,18.6534,25100.0
2008-05-06 11:50:00,30.89,30.95,30.89,30.94,32300.0,18.6534,18.6896,18.6534,18.6836,32300.0
2008-05-06 12:00:00,30.95,31.0,30.94,30.99,37100.0,18.6896,18.7198,18.6836,18.7138,37100.0
2008-05-06 12:10:00,30.99,31.05,30.96,31.04,29900.0,18.7138,18.75,18.6957,18.744,29900.0
2008-05-06 12:20:00,31.04,31.08,31.02,31.02,19000.0,18.744,18.7681,18.7319,18.7319,19000.0
2008-05-06 12:30:00,31.02,31.06,31.01,31.01,22300.0,18.7319,18.756,18.7258,18.7258,22300.0
2008-05-06 12:40:00,31.02,31.06,31.01,31.06,17400.0,18.7319,18.756,18.7258,18.756,17400.0
2008-05-06 12:50:00,31.06,31.17,31.06,31.15,51100.0,18.756,18.8225,18.756,18.8104,51100.0
2008-05-06 13:00:00,31.14,31.19,31.14,31.17,54200.0,18.8044,18.8345,18.8044,18.8225,54200.0
2008-05-06 13:10:00,31.17,31.21,31.15,31.19,31400.0,18.8225,18.8466,18.8104,18.8345,31400.0
2008-05-06 13:20:00,31.2,31.2,31.13,31.14,18500.0,18.8406,18.8406,18.7983,18.8044,18500.0
2008-05-06 13:30:00,31.15,31.15,30.99,30.99,105400.0,18.8104,18.8104,18.7138,18.7138,105400.0
2008-05-06 13:40:00,31.0,31.03,30.89,30.92,157500.0,18.7198,18.7379,18.6534,18.6715,157500.0
2008-05-06 13:50:00,30.92,30.93,30.85,30.93,154600.0,18.6715,18.6775,18.6292,18.6775,154600.0
2008-05-06 14:00:00,30.93,30.95,30.9,30.93,86300.0,18.6775,18.6896,18.6594,18.6775,86300.0
2008-05-06 14:10:00,30.94,31.0,30.93,30.99,49400.0,18.6836,18.7198,18.6775,18.7138,49400.0
2008-05-06 14:20:00,30.99,31.02,30.99,31.02,42100.0,18.7138,18.7319,18.7138,18.7319,42100.0
2008-05-06 14:30:00,31.0,31.06,31.0,31.05,31200.0,18.7198,18.756,18.7198,18.75,31200.0
2008-05-06 14:40:00,31.04,31.04,30.99,31.02,63000.0,18.744,18.744,18.7138,18.7319,63000.0
2008-05-06 14:50:00,31.02,31.15,31.02,31.14,94700.0,18.7319,18.8104,18.7319,18.8044,94700.0
2008-05-06 15:00:00,31.15,31.18,31.14,31.17,46500.0,18.8104,18.8285,18.8044,18.8225,46500.0
2008-05-06 15:10:00,31.18,31.2,31.17,31.19,52500.0,18.8285,18.8406,18.8225,18.8345,52500.0
2008-05-06 15:20:00,31.2,31.2,31.16,31.16,72200.0,18.8406,18.8406,18.8164,18.8164,72200.0
2008-05-06 15:30:00,31.17,31.25,31.16,31.22,100000.0,18.8225,18.8708,18.8164,18.8527,100000.0
2008-05-06 15:40:00,31.22,31.26,31.19,31.25,155300.0,18.8527,18.8768,18.8345,18.8708,155300.0
2008-05-06 15:50:00,31.25,31.31,31.21,31.24,247100.0,18.8708,18.907,18.8466,18.8647,247100.0
2008-05-07 09:30:00,31.32,31.52,31.3,31.49,75100.0,18.913,19.0338,18.901,19.0157,75100.0
2008-05-07 09:40:00,31.46,31.49,31.32,31.48,60400.0,18.9976,19.0157,18.913,19.0097,60400.0
2008-05-07 09:50:00,31.49,31.59,31.36,31.36,88800.0,19.0157,19.0761,18.9372,18.9372,88800.0
2008-05-07 10:00:00,31.36,31.45,31.31,31.43,56000.0,18.9372,18.9915,18.907,18.9795,56000.0
2008-05-07 10:10:00,31.43,31.46,31.39,31.43,48500.0,18.9795,18.9976,18.9553,18.9795,48500.0
2008-05-07 10:20:00,31.42,31.44,31.38,31.38,26700.0,18.9734,18.9855,18.9493,18.9493,26700.0
2008-05-07 10:30:00,31.38,31.5,31.38,31.46,39300.0,18.9493,19.0217,18.9493,18.9976,39300.0
2008-05-07 10:40:00,31.46,31.48,31.39,31.4,35600.0,18.9976,19.0097,18.9553,18.9614,35600.0
2008-05-07 10:50:00,31.4,31.42,31.32,31.32,37800.0,18.9614,18.9734,18.913,18.913,37800.0
2008-05-07 11:00:00,31.31,31.41,31.31,31.4,45500.0,18.907,18.9674,18.907,18.9614,45500.0
2008-05-07 11:10:00,31.41,31.41,31.31,31.33,53400.0,18.9674,18.9674,18.907,18.9191,53400.0
2008-05-07 11:20:00,31.32,31.36,31.28,31.31,36000.0,18.913,18.9372,18.8889,18.907,36000.0
2008-05-07 11:30:00,31.32,31.36,31.31,31.32,22900.0,18.913,18.9372,18.907,18.913,22900.0
2008-05-07 11:40:00,31.32,31.4,31.32,31.39,18700.0,18.913,18.9614,18.913,18.9553,18700.0
2008-05-07 11:50:00,31.38,31.4,31.32,31.38,26600.0,18.9493,18.9614,18.913,18.9493,26600.0
2008-05-07 12:00:00,31.38,31.39,31.3,31.3,49100.0,18.9493,18.9553,18.901,18.901,49100.0
2008-05-07 12:10:00,31.31,31.33,31.27,31.29,27200.0,18.907,18.9191,18.8829,18.8949,27200.0
2008-05-07 12:20:00,31.29,31.31,31.27,31.29,44300.0,18.8949,18.907,18.8829,18.8949,44300.0
2008-05-07 12:30:00,31.28,31.32,31.28,31.32,25100.0,18.8889,18.913,18.8889,18.913,25100.0
2008-05-07 12:40:00,31.31,31.35,31.28,31.35,24600.0,18.907,18.9312,18.8889,18.9312,24600.0
2008-05-07 12:50:00,31.34,31.37,31.32,31.32,24100.0,18.9251,18.9432,18.913,18.913,24100.0
2008-05-07 13:00:00,31.32,31.33,31.24,31.26,54700.0,18.913,18.9191,18.8647,18.8768,54700.0
2008-05-07 13:10:00,31.25,31.33,31.24,31.3,64000.0,18.8708,18.9191,18.8647,18.901,64000.0
2008-05-07 13:20:00,31.3,31.33,31.23,31.24,49200.0,18.901,18.9191,18.8587,18.8647,49200.0
2008-05-07 13:30:00,31.24,31.3,31.21,31.22,35100.0,18.8647,18.901,18.8466,18.8527,35100.0
2008-05-07 13:40:00,31.22,31.24,31.17,31.23,27800.0,18.8527,18.8647,18.8225,18.8587,27800.0
2008-05-07 13:50:00,31.23,31.24,31.14,31.2,42200.0,18.8587,18.8647,18.8044,18.8406,42200.0
2008-05-07 14:00:00,31.19,31.22,31.18,31.2,20400.0,18.8345,18.8527,18.8285,18.8406,20400.0
2008-05-07 14:10:00,31.21,31.22,31.15,31.15,62700.0,18.8466,18.8527,18.8104,18.8104,62700.0
2008-05-07 14:20:00,31.15,31.18,31.03,31.04,84900.0,18.8104,18.8285,18.7379,18.744,84900.0
2008-05-07 14:30:00,31.04,31.04,30.94,30.94,59200.0,18.744,18.744,18.6836,18.6836,59200.0
2008-05-07 14:40:00,30.94,30.98,30.89,30.97,56800.0,18.6836,18.7077,18.6534,18.7017,56800.0
2008-05-07 14:50:00,30.95,31.0,30.95,30.99,45400.0,18.6896,18.7198,18.6896,18.7138,45400.0
2008-05-07 15:00:00,31.0,31.0,30.91,30.96,81300.0,18.7198,18.7198,18.6655,18.6957,81300.0
2008-05-07 15:10:00,30.96,31.0,30.93,30.99,55200.0,18.6957,18.7198,18.6775,18.7138,55200.0
2008-05-07 15:20:00,30.98,31.01,30.85,30.87,73500.0,18.7077,18.7258,18.6292,18.6413,73500.0
2008-05-07 15:30:00,30.88,30.92,30.82,30.91,104600.0,18.6473,18.6715,18.6111,18.6655,104600.0
2008-05-07 15:40:00,30.91,30.94,30.85,30.86,172400.0,18.6655,18.6836,18.6292,18.6353,172400.0
2008-05-07 15:50:00,30.86,30.87,30.78,30.83,245400.0,18.6353,18.6413,18.587,18.6172,245400.0
2008-05-08 09:30:00,30.98,30.98,30.7,30.79,112400.0,18.7077,18.7077,18.5387,18.593,112400.0
2008-05-08 09:40:00,30.79,30.8,30.67,30.68,98100.0,18.593,18.599,18.5205,18.5266,98100.0
2008-05-08 09:50:00,30.69,30.72,30.66,30.66,61900.0,18.5326,18.5507,18.5145,18.5145,61900.0
2008-05-08 10:00:00,30.66,30.67,30.52,30.55,119300.0,18.5145,18.5205,18.43,18.4481,119300.0
2008-05-08 10:10:00,30.54,30.58,30.52,30.56,62400.0,18.442,18.4662,18.43,18.4541,62400.0
2008-05-08 10:20:00,30.56,30.73,30.56,30.73,56400.0,18.4541,18.5568,18.4541,18.5568,56400.0
2008-05-08 10:30:00,30.73,30.73,30.58,30.59,81000.0,18.5568,18.5568,18.4662,18.4722,81000.0
2008-05-08 10:40:00,30.58,30.69,30.58,30.67,46300.0,18.4662,18.5326,18.4662,18.5205,46300.0
2008-05-08 10:50:00,30.68,30.71,30.63,30.71,53300.0,18.5266,18.5447,18.4964,18.5447,53300.0
2008-05-08 11:00:00,30.71,30.78,30.66,30.77,56200.0,18.5447,18.587,18.5145,18.5809,56200.0
2008-05-08 11:10:00,30.77,30.8,30.73,30.74,50700.0,18.5809,18.599,18.5568,18.5628,50700.0
2008-05-08 11:20:00,30.75,30.86,30.74,30.79,49500.0,18.5688,18.6353,18.5628,18.593,49500.0
2008-05-08 11:30:00,30.79,30.79,30.62,30.65,118800.0,18.593,18.593,18.4903,18.5085,118800.0
2008-05-08 11:40:00,30.64,30.67,30.51,30.62,107400.0,18.5024,18.5205,18.4239,18.4903,107400.0
2008-05-08 11:50:00,30.62,30.7,30.62,30.68,22100.0,18.4903,18.5387,18.4903,18.5266,22100.0
2008-05-08 12:00:00,30.7,30.71,30.66,30.69,28600.0,18.5387,18.5447,18.5145,18.5326,28600.0
2008-05-08 12:10:00,30.69,30.71,30.66,30.69,29000.0,18.5326,18.5447,18.5145,18.5326,29000.0
2008-05-08 12:20:00,30.69,30.7,30.61,30.61,56500.0,18.5326,18.5387,18.4843,18.4843,56500.0
2008-05-08 12:30:00,30.61,30.66,30.61,30.64,41200.0,18.4843,18.5145,18.4843,18.5024,41200.0
2008-05-08 12:40:00,30.64,30.65,30.61,30.62,26900.0,18.5024,18.5085,18.4843,18.4903,26900.0
2008-05-08 12:50:00,30.62,30.66,30.58,30.58,42200.0,18.4903,18.5145,18.4662,18.4662,42200.0
2008-05-08 13:00:00,30.58,30.64,30.56,30.64,43200.0,18.4662,18.5024,18.4541,18.5024,43200.0
2008-05-08 13:10:00,30.63,30.64,30.54,30.58,63000.0,18.4964,18.5024,18.442,18.4662,63000.0
2008-05-08 13:20:00,30.58,30.7,30.58,30.69,53700.0,18.4662,18.5387,18.4662,18.5326,53700.0
2008-05-08 13:30:00,30.7,30.71,30.65,30.65,54100.0,18.5387,18.5447,18.5085,18.5085,54100.0
2008-05-08 13:40:00,30.65,30.7,30.65,30.7,60800.0,18.5085,18.5387,18.5085,18.5387,60800.0
2008-05-08 13:50:00,30.7,30.74,30.68,30.7,46200.0,18.5387,18.5628,18.5266,18.5387,46200.0
2008-05-08 14:00:00,30.7,30.72,30.64,30.65,47800.0,18.5387,18.5507,18.5024,18.5085,47800.0
2008-05-08 14:10:00,30.64,30.65,30.5,30.54,217900.0,18.5024,18.5085,18.4179,18.442,217900.0
2008-05-08 14:20:00,30.54,30.65,30.49,30.61,137100.0,18.442,18.5085,18.4118,18.4843,137100.0
2008-05-08 14:30:00,30.61,30.62,30.5,30.53,114600.0,18.4843,18.4903,18.4179,18.436,114600.0
2008-05-08 14:40:00,30.54,30.57,30.49,30.5,99000.0,18.442,18.4601,18.4118,18.4179,99000.0
2008-05-08 14:50:00,30.49,30.56,30.46,30.49,88400.0,18.4118,18.4541,18.3937,18.4118,88400.0
2008-05-08 15:00:00,30.49,30.57,30.48,30.5,130400.0,18.4118,18.4601,18.4058,18.4179,130400.0
2008-05-08 15:10:00,30.5,30.5,30.41,30.43,134600.0,18.4179,18.4179,18.3635,18.3756,134600.0
2008-05-08 15:20:00,30.43,30.49,30.4,30.47,82900.0,18.3756,18.4118,18.3575,18.3998,82900.0
2008-05-08 15:30:00,30.47,30.5,30.45,30.49,177700.0,18.3998,18.4179,18.3877,18.4118,177700.0
2008-05-08 15:40:00,30.5,30.52,30.43,30.52,168000.0,18.4179,18.43,18.3756,18.43,168000.0
2008-05-08 15:50:00,30.52,30.56,30.48,30.53,216400.0,18.43,18.4541,18.4058,18.436,216400.0
2008-05-09 09:30:00,30.35,30.52,30.32,30.44,81500.0,18.3273,18.43,18.3092,18.3816,81500.0
2008-05-09 09:40:00,30.43,30.44,30.28,30.41,109500.0,18.3756,18.3816,18.285,18.3635,109500.0
2008-05-09 09:50:00,30.41,30.46,30.3,30.31,83800.0,18.3635,18.3937,18.2971,18.3031,83800.0
2008-05-09 10:00:00,30.31,30.47,30.3,30.47,41000.0,18.3031,18.3998,18.2971,18.3998,41000.0
2008-05-09 10:10:00,30.45,30.51,30.42,30.49,56000.0,18.3877,18.4239,18.3696,18.4118,56000.0
2008-05-09 10:20:00,30.48,30.52,30.46,30.51,47600.0,18.4058,18.43,18.3937,18.4239,47600.0
2008-05-09 10:30:00,30.52,30.56,30.48,30.5,43500.0,18.43,18.4541,18.4058,18.4179,43500.0
2008-05-09 10:40:00,30.5,30.52,30.45,30.46,114400.0,18.4179,18.43,18.3877,18.3937,114400.0
2008-05-09 10:50:00,30.45,30.47,30.37,30.41,57500.0,18.3877,18.3998,18.3394,18.3635,57500.0
2008-05-09 11:00:00,30.4,30.42,30.39,30.39,32300.0,18.3575,18.3696,18.3515,18.3515,32300.0
2008-05-09 11:10:00,30.39,30.4,30.35,30.39,41600.0,18.3515,18.3575,18.3273,18.3515,41600.0
2008-05-09 11:20:00,30.39,30.44,30.38,30.43,37300.0,18.3515,18.3816,18.3454,18.3756,37300.0
2008-05-09 11:30:00,30.42,30.43,30.37,30.37,37200.0,18.3696,18.3756,18.3394,18.3394,37200.0
2008-05-09 11:40:00,30.38,30.4,30.37,30.39,22200.0,18.3454,18.3575,18.3394,18.3515,22200.0
2008-05-09 11:50:00,30.39,30.4,30.34,30.35,62900.0,18.3515,18.3575,18.3213,18.3273,62900.0
2008-05-09 12:00:00,30.35,30.35,30.26,30.29,60100.0,18.3273,18.3273,18.273,18.2911,60100.0
2008-05-09 12:10:00,30.28,30.29,30.26,30.28,60400.0,18.285,18.2911,18.273,18.285,60400.0
2008-05-09 12:20:00,30.27,30.28,30.25,30.26,44900.0,18.279,18.285,18.2669,18.273,44900.0
2008-05-09 12:30:00,30.26,30.3,30.25,30.29,36400.0,18.273,18.2971,18.2669,18.2911,36400.0
2008-05-09 12:40:00,30.29,30.32,30.29,30.3,42000.0,18.2911,18.3092,18.2911,18.2971,42000.0
2008-05-09 12:50:00,30.3,30.38,30.3,30.34,47600.0,18.2971,18.3454,18.2971,18.3213,47600.0
2008-05-09 13:00:00,30.34,30.37,30.3,30.35,47400.0,18.3213,18.3394,18.2971,18.3273,47400.0
2008-05-09 13:10:00,30.34,30.35,30.33,30.33,20000.0,18.3213,18.3273,18.3152,18.3152,20000.0
2008-05-09 13:20:00,30.33,30.38,30.33,30.34,29800.0,18.3152,18.3454,18.3152,18.3213,29800.0
2008-05-09 13:30:00,30.34,30.39,30.32,30.39,32700.0,18.3213,18.3515,18.3092,18.3515,32700.0
2008-05-09 13:40:00,30.39,30.42,30.38,30.4,36400.0,18.3515,18.3696,18.3454,18.3575,36400.0
2008-05-09 13:50:00,30.41,30.47,30.41,30.46,53100.0,18.3635,18.3998,18.3635,18.3937,53100.0
2008-05-09 14:00:00,30.46,30.48,30.44,30.45,47300.0,18.3937,18.4058,18.3816,18.3877,47300.0
2008-05-09 14:10:00,30.45,30.5,30.43,30.49,36700.0,18.3877,18.4179,18.3756,18.4118,36700.0
2008-05-09 14:20:00,30.48,30.49,30.43,30.46,113700.0,18.4058,18.4118,18.3756,18.3937,113700.0
2008-05-09 14:30:00,30.46,30.46,30.4,30.46,58400.0,18.3937,18.3937,18.3575,18.3937,58400.0
2008-05-09 14:40:00,30.46,30.5,30.42,30.47,61300.0,18.3937,18.4179,18.3696,18.3998,61300.0
2008-05-09 14:50:00,30.47,30.5,30.46,30.47,32100.0,18.3998,18.4179,18.3937,18.3998,32100.0
2008-05-09 15:00:00,30.47,30.51,30.47,30.49,87100.0,18.3998,18.4239,18.3998,18.4118,87100.0
2008-05-09 15:10:00,30.5,30.51,30.47,30.5,116000.0,18.4179,18.4239,18.3998,18.4179,116000.0
2008-05-09 15:20:00,30.5,30.57,30.46,30.56,71100.0,18.4179,18.4601,18.3937,18.4541,71100.0
2008-05-09 15:30:00,30.57,30.58,30.49,30.51,91100.0,18.4601,18.4662,18.4118,18.4239,91100.0
2008-05-09 15:40:00,30.5,30.53,30.46,30.5,125100.0,18.4179,18.436,18.3937,18.4179,125100.0
2008-05-09 15:50:00,30.5,30.51,30.42,30.49,225200.0,18.4179,18.4239,18.3696,18.4118,225200.0
2008-05-12 09:30:00,30.46,30.62,30.46,30.54,53800.0,18.3937,18.4903,18.3937,18.442,53800.0
2008-05-12 09:40:00,30.56,30.6,30.5,30.58,85500.0,18.4541,18.4783,18.4179,18.4662,85500.0
2008-05-12 09:50:00,30.58,30.59,30.46,30.58,49400.0,18.4662,18.4722,18.3937,18.4662,49400.0
2008-05-12 10:00:00,30.58,30.67,30.54,30.63,32500.0,18.4662,18.5205,18.442,18.4964,32500.0
2008-05-12 10:10:00,30.63,30.64,30.55,30.59,33900.0,18.4964,18.5024,18.4481,18.4722,33900.0
2008-05-12 10:20:00,30.59,30.63,30.56,30.62,41900.0,18.4722,18.4964,18.4541,18.4903,41900.0
2008-05-12 10:30:00,30.61,30.71,30.6,30.68,42700.0,18.4843,18.5447,18.4783,18.5266,42700.0
2008-05-12 10:40:00,30.68,30.76,30.67,30.71,52100.0,18.5266,18.5749,18.5205,18.5447,52100.0
2008-05-12 10:50:00,30.71,30.79,30.71,30.73,50900.0,18.5447,18.593,18.5447,18.5568,50900.0
2008-05-12 11:00:00,30.73,30.78,30.67,30.67,33900.0,18.5568,18.587,18.5205,18.5205,33900.0
2008-05-12 11:10:00,30.67,30.71,30.66,30.68,26900.0,18.5205,18.5447,18.5145,18.5266,26900.0
2008-05-12 11:20:00,30.68,30.74,30.67,30.74,23600.0,18.5266,18.5628,18.5205,18.5628,23600.0
2008-05-12 11:30:00,30.73,30.74,30.7,30.73,16800.0,18.5568,18.5628,18.5387,18.5568,16800.0
2008-05-12 11:40:00,30.72,30.74,30.66,30.68,32800.0,18.5507,18.5628,18.5145,18.5266,32800.0
2008-05-12 11:50:00,30.67,30.68,30.64,30.64,25500.0,18.5205,18.5266,18.5024,18.5024,25500.0
2008-05-12 12:00:00,30.64,30.7,30.64,30.7,26600.0,18.5024,18.5387,18.5024,18.5387,26600.0
2008-05-12 12:10:00,30.7,30.71,30.65,30.66,22300.0,18.5387,18.5447,18.5085,18.5145,22300.0
2008-05-12 12:20:00,30.66,30.7,30.65,30.68,25800.0,18.5145,18.5387,18.5085,18.5266,25800.0
2008-05-12 12:30:00,30.69,30.73,30.65,30.73,54400.0,18.5326,18.5568,18.5085,18.5568,54400.0
2008-05-12 12:40:00,30.72,30.72,30.67,30.69,22900.0,18.5507,18.5507,18.5205,18.5326,22900.0
2008-05-12 12:50:00,30.68,30.71,30.65,30.65,15500.0,18.5266,18.5447,18.5085,18.5085,15500.0
2008-05-12 13:00:00,30.66,30.67,30.65,30.67,11100.0,18.5145,18.5205,18.5085,18.5205,11100.0
2008-05-12 13:10:00,30.66,30.67,30.59,30.61,22200.0,18.5145,18.5205,18.4722,18.4843,22200.0
2008-05-12 13:20:00,30.62,30.65,30.61,30.62,16400.0,18.4903,18.5085,18.4843,18.4903,16400.0
2008-05-12 13:30:00,30.62,30.62,30.58,30.59,18900.0,18.4903,18.4903,18.4662,18.4722,18900.0
2008-05-12 13:40:00,30.6,30.61,30.57,30.61,32800.0,18.4783,18.4843,18.4601,18.4843,32800.0
2008-05-12 13:50:00,30.6,30.61,30.6,30.6,21500.0,18.4783,18.4843,18.4783,18.4783,21500.0
2008-05-12 14:00:00,30.61,30.63,30.59,30.63,19000.0,18.4843,18.4964,18.4722,18.4964,19000.0
2008-05-12 14:10:00,30.63,30.71,30.63,30.7,41000.0,18.4964,18.5447,18.4964,18.5387,41000.0
2008-05-12 14:20:00,30.69,30.83,30.68,30.83,58600.0,18.5326,18.6172,18.5266,18.6172,58600.0
2008-05-12 14:30:00,30.83,30.88,30.82,30.85,103400.0,18.6172,18.6473,18.6111,18.6292,103400.0
2008-05-12 14:40:00,30.85,30.85,30.82,30.84,27100.0,18.6292,18.6292,18.6111,18.6232,27100.0
2008-05-12 14:50:00,30.84,30.86,30.81,30.82,37300.0,18.6232,18.6353,18.6051,18.6111,37300.0
2008-05-12 15:00:00,30.81,30.83,30.8,30.81,49300.0,18.6051,18.6172,18.599,18.6051,49300.0
2008-05-12 15:10:00,30.8,30.82,30.8,30.81,27300.0,18.599,18.6111,18.599,18.6051,27300.0
2008-05-12 15:20:00,30.82,30.83,30.77,30.77,32000.0,18.6111,18.6172,18.5809,18.5809,32000.0
2008-05-12 15:30:00,30.78,30.87,30.75,30.87,66600.0,18.587,18.6413,18.5688,18.6413,66600.0
2008-05-12 15:40:00,30.87,30.91,30.84,30.91,109200.0,18.6413,18.6655,18.6232,18.6655,109200.0
2008-05-12 15:50:00,30.9,30.91,30.87,30.89,132300.0,18.6594,18.6655,18.6413,18.6534,132300.0
2008-05-13 09:30:00,30.93,31.04,30.9,30.91,68200.0,18.6775,18.744,18.6594,18.6655,68200.0
2008-05-13 09:40:00,30.91,30.92,30.79,30.9,34200.0,18.6655,18.6715,18.593,18.6594,34200.0
2008-05-13 09:50:00,30.9,30.92,30.75,30.75,40400.0,18.6594,18.6715,18.5688,18.5688,40400.0
2008-05-13 10:00:00,30.75,30.83,30.68,30.83,58800.0,18.5688,18.6172,18.5266,18.6172,58800.0
2008-05-13 10:10:00,30.82,30.83,30.74,30.76,36600.0,18.6111,18.6172,18.5628,18.5749,36600.0
2008-05-13 10:20:00,30.75,30.84,30.74,30.82,63600.0,18.5688,18.6232,18.5628,18.6111,63600.0
2008-05-13 10:30:00,30.82,30.88,30.81,30.85,35600.0,18.6111,18.6473,18.6051,18.6292,35600.0
2008-05-13 10:40:00,30.84,30.85,30.73,30.73,23700.0,18.6232,18.6292,18.5568,18.5568,23700.0
2008-05-13 10:50:00,30.74,30.76,30.72,30.73,23200.0,18.5628,18.5749,18.5507,18.5568,23200.0
2008-05-13 11:00:00,30.72,30.73,30.69,30.73,39700.0,18.5507,18.5568,18.5326,18.5568,39700.0
2008-05-13 11:10:00,30.73,30.77,30.68,30.68,35500.0,18.5568,18.5809,18.5266,18.5266,35500.0
2008-05-13 11:20:00,30.67,30.68,30.66,30.66,30600.0,18.5205,18.5266,18.5145,18.5145,30600.0
2008-05-13 11:30:00,30.66,30.68,30.66,30.68,40700.0,18.5145,18.5266,18.5145,18.5266,40700.0
2008-05-13 11:40:00,30.67,30.73,30.65,30.72,35000.0,18.5205,18.5568,18.5085,18.5507,35000.0
2008-05-13 11:50:00,30.73,30.77,30.72,30.77,21200.0,18.5568,18.5809,18.5507,18.5809,21200.0
2008-05-13 12:00:00,30.77,30.87,30.77,30.86,44800.0,18.5809,18.6413,18.5809,18.6353,44800.0
2008-05-13 12:10:00,30.86,30.89,30.78,30.89,58600.0,18.6353,18.6534,18.587,18.6534,58600.0
2008-05-13 12:20:00,30.9,30.94,30.85,30.93,60500.0,18.6594,18.6836,18.6292,18.6775,60500.0
2008-05-13 12:30:00,30.93,30.94,30.87,30.88,28200.0,18.6775,18.6836,18.6413,18.6473,28200.0
2008-05-13 12:40:00,30.87,30.89,30.84,30.85,50500.0,18.6413,18.6534,18.6232,18.6292,50500.0
2008-05-13 12:50:00,30.84,30.87,30.84,30.86,26000.0,18.6232,18.6413,18.6232,18.6353,26000.0
2008-05-13 13:00:00,30.87,30.87,30.83,30.84,24000.0,18.6413,18.6413,18.6172,18.6232,24000.0
2008-05-13 13:10:00,30.83,30.84,30.79,30.8,31600.0,18.6172,18.6232,18.593,18.599,31600.0
2008-05-13 13:20:00,30.8,30.84,30.79,30.8,27000.0,18.599,18.6232,18.593,18.599,27000.0
2008-05-13 13:30:00,30.81,30.83,30.79,30.8,59900.0,18.6051,18.6172,18.593,18.599,59900.0
2008-05-13 13:40:00,30.81,30.83,30.8,30.82,18100.0,18.6051,18.6172,18.599,18.6111,18100.0
2008-05-13 13:50:00,30.82,30.9,30.81,30.82,52400.0,18.6111,18.6594,18.6051,18.6111,52400.0
2008-05-13 14:00:00,30.81,30.85,30.79,30.83,44500.0,18.6051,18.6292,18.593,18.6172,44500.0
2008-05-13 14:10:00,30.83,30.84,30.79,30.84,36500.0,18.6172,18.6232,18.593,18.6232,36500.0
2008-05-13 14:20:00,30.85,30.87,30.83,30.87,32700.0,18.6292,18.6413,18.6172,18.6413,32700.0
2008-05-13 14:30:00,30.87,30.87,30.86,30.87,25800.0,18.6413,18.6413,18.6353,18.6413,25800.0
2008-05-13 14:40:00,30.86,30.88,30.84,30.85,36700.0,18.6353,18.6473,18.6232,18.6292,36700.0
2008-05-13 14:50:00,30.84,30.88,30.84,30.88,24900.0,18.6232,18.6473,18.6232,18.6473,24900.0
2008-05-13 15:00:00,30.87,30.93,30.87,30.93,47900.0,18.6413,18.6775,18.6413,18.6775,47900.0
2008-05-13 15:10:00,30.93,30.94,30.89,30.89,41600.0,18.6775,18.6836,18.6534,18.6534,41600.0
2008-05-13 15:20:00,30.89,30.9,30.84,30.85,39300.0,18.6534,18.6594,18.6232,18.6292,39300.0
2008-05-13 15:30:00,30.85,30.87,30.85,30.87,36300.0,18.6292,18.6413,18.6292,18.6413,36300.0
2008-05-13 15:40:00,30.86,30.87,30.82,30.83,52000.0,18.6353,18.6413,18.6111,18.6172,52000.0
2008-05-13 15:50:00,30.83,30.87,30.82,30.87,139500.0,18.6172,18.6413,18.6111,18.6413,139500.0
2008-05-14 09:30:00,30.92,31.1,30.88,31.1,47300.0,18.6715,18.7802,18.6473,18.7802,47300.0
2008-05-14 09:40:00,31.1,31.26,31.08,31.26,54200.0,18.7802,18.8768,18.7681,18.8768,54200.0
2008-05-14 09:50:00,31.25,31.33,31.12,31.16,67000.0,18.8708,18.9191,18.7923,18.8164,67000.0
2008-05-14 10:00:00,31.16,31.17,31.1,31.12,44700.0,18.8164,18.8225,18.7802,18.7923,44700.0
2008-05-14 10:10:00,31.1,31.16,31.06,31.16,59000.0,18.7802,18.8164,18.756,18.8164,59000.0
2008-05-14 10:20:00,31.16,31.17,31.07,31.07,59000.0,18.8164,18.8225,18.7621,18.7621,59000.0
2008-05-14 10:30:00,31.07,31.1,31.03,31.07,69400.0,18.7621,18.7802,18.7379,18.7621,69400.0
2008-05-14 10:40:00,31.07,31.08,30.98,30.99,41400.0,18.7621,18.7681,18.7077,18.7138,41400.0
2008-05-14 10:50:00,31.0,31.01,30.94,30.95,26200.0,18.7198,18.7258,18.6836,18.6896,26200.0
2008-05-14 11:00:00,30.95,30.96,30.92,30.94,35600.0,18.6896,18.6957,18.6715,18.6836,35600.0
2008-05-14 11:10:00,30.94,30.94,30.89,30.91,33700.0,18.6836,18.6836,18.6534,18.6655,33700.0
2008-05-14 11:20:00,30.9,30.92,30.89,30.91,26700.0,18.6594,18.6715,18.6534,18.6655,26700.0
2008-05-14 11:30:00,30.91,31.01,30.91,31.01,41600.0,18.6655,18.7258,18.6655,18.7258,41600.0
2008-05-14 11:40:00,31.01,31.02,30.99,30.99,40800.0,18.7258,18.7319,18.7138,18.7138,40800.0
2008-05-14 11:50:00,30.99,31.0,30.98,30.98,42700.0,18.7138,18.7198,18.7077,18.7077,42700.0
2008-05-14 12:00:00,30.97,31.02,30.97,31.02,24100.0,18.7017,18.7319,18.7017,18.7319,24100.0
2008-05-14 12:10:00,31.03,31.04,30.84,30.99,25000.0,18.7379,18.744,18.6232,18.7138,25000.0
2008-05-14 12:20:00,30.99,31.01,30.94,30.95,36000.0,18.7138,18.7258,18.6836,18.6896,36000.0
2008-05-14 12:30:00,30.95,30.96,30.91,30.94,22200.0,18.6896,18.6957,18.6655,18.6836,22200.0
2008-05-14 12:40:00,30.94,30.95,30.91,30.94,23300.0,18.6836,18.6896,18.6655,18.6836,23300.0
2008-05-14 12:50:00,30.94,30.99,30.92,30.99,26000.0,18.6836,18.7138,18.6715,18.7138,26000.0
2008-05-14 13:00:00,30.99,31.08,30.99,31.08,37200.0,18.7138,18.7681,18.7138,18.7681,37200.0
2008-05-14 13:10:00,31.07,31.08,31.05,31.06,22300.0,18.7621,18.7681,18.75,18.756,22300.0
2008-05-14 13:20:00,31.05,31.06,31.02,31.02,22700.0,18.75,18.756,18.7319,18.7319,22700.0
2008-05-14 13:30:00,31.03,31.08,31.02,31.07,27800.0,18.7379,18.7681,18.7319,18.7621,27800.0
2008-05-14 13:40:00,31.08,31.11,31.06,31.09,48600.0,18.7681,18.7862,18.756,18.7742,48600.0
2008-05-14 13:50:00,31.08,31.09,31.06,31.07,19400.0,18.7681,18.7742,18.756,18.7621,19400.0
2008-05-14 14:00:00,31.07,31.08,31.02,31.05,27500.0,18.7621,18.7681,18.7319,18.75,27500.0
2008-05-14 14:10:00,31.05,31.07,31.04,31.06,30600.0,18.75,18.7621,18.744,18.756,30600.0
2008-05-14 14:20:00,31.07,31.08,31.05,31.07,29100.0,18.7621,18.7681,18.75,18.7621,29100.0
2008-05-14 14:30:00,31.07,31.08,31.05,31.07,40700.0,18.7621,18.7681,18.75,18.7621,40700.0
2008-05-14 14:40:00,31.07,31.1,31.06,31.09,34400.0,18.7621,18.7802,18.756,18.7742,34400.0
2008-05-14 14:50:00,31.08,31.12,31.07,31.08,37300.0,18.7681,18.7923,18.7621,18.7681,37300.0
2008-05-14 15:00:00,31.09,31.13,31.09,31.1,54700.0,18.7742,18.7983,18.7742,18.7802,54700.0
2008-05-14 15:10:00,31.1,31.1,31.08,31.1,47100.0,18.7802,18.7802,18.7681,18.7802,47100.0
2008-05-14 15:20:00,31.09,31.1,31.06,31.09,77000.0,18.7742,18.7802,18.756,18.7742,77000.0
2008-05-14 15:30:00,31.09,31.09,31.04,31.05,75100.0,18.7742,18.7742,18.744,18.75,75100.0
2008-05-14 15:40:00,31.05,31.06,30.96,30.99,73300.0,18.75,18.756,18.6957,18.7138,73300.0
2008-05-14 15:50:00,30.99,31.04,30.99,31.01,197700.0,18.7138,18.744,18.7138,18.7258,197700.0
2008-05-15 09:30:00,31.03,31.28,30.88,31.05,67700.0,18.7379,18.8889,18.6473,18.75,67700.0
2008-05-15 09:40:00,31.03,31.08,30.84,30.94,45400.0,18.7379,18.7681,18.6232,18.6836,45400.0
2008-05-15 09:50:00,30.94,31.1,30.92,31.1,44800.0,18.6836,18.7802,18.6715,18.7802,44800.0
2008-05-15 10:00:00,31.11,31.15,31.02,31.11,68500.0,18.7862,18.8104,18.7319,18.7862,68500.0
2008-05-15 10:10:00,31.12,31.15,31.02,31.13,40000.0,18.7923,18.8104,18.7319,18.7983,40000.0
2008-05-15 10:20:00,31.12,31.2,31.12,31.19,41000.0,18.7923,18.8406,18.7923,18.8345,41000.0
2008-05-15 10:30:00,31.18,31.21,31.17,31.21,56800.0,18.8285,18.8466,18.8225,18.8466,56800.0
2008-05-15 10:40:00,31.21,31.26,31.19,31.22,80300.0,18.8466,18.8768,18.8345,18.8527,80300.0
2008-05-15 10:50:00,31.22,31.24,31.17,31.23,41100.0,18.8527,18.8647,18.8225,18.8587,41100.0
2008-05-15 11:00:00,31.24,31.24,31.18,31.18,36300.0,18.8647,18.8647,18.8285,18.8285,36300.0
2008-05-15 11:10:00,31.19,31.19,31.08,31.08,50300.0,18.8345,18.8345,18.7681,18.7681,50300.0
2008-05-15 11:20:00,31.08,31.15,31.07,31.15,40100.0,18.7681,18.8104,18.7621,18.8104,40100.0
2008-05-15 11:30:00,31.15,31.15,31.09,31.09,50100.0,18.8104,18.8104,18.7742,18.7742,50100.0
2008-05-15 11:40:00,31.09,31.13,31.05,31.13,27600.0,18.7742,18.7983,18.75,18.7983,27600.0
2008-05-15 11:50:00,31.13,31.16,31.11,31.15,32300.0,18.7983,18.8164,18.7862,18.8104,32300.0
2008-05-15 12:00:00,31.15,31.15,31.12,31.13,48500.0,18.8104,18.8104,18.7923,18.7983,48500.0
2008-05-15 12:10:00,31.12,31.17,31.11,31.16,55900.0,18.7923,18.8225,18.7862,18.8164,55900.0
2008-05-15 12:20:00,31.16,31.31,31.16,31.31,80200.0,18.8164,18.907,18.8164,18.907,80200.0
2008-05-15 12:30:00,31.31,31.34,31.28,31.32,47000.0,18.907,18.9251,18.8889,18.913,47000.0
2008-05-15 12:40:00,31.33,31.41,31.33,31.37,89200.0,18.9191,18.9674,18.9191,18.9432,89200.0
2008-05-15 12:50:00,31.35,31.39,31.33,31.37,88300.0,18.9312,18.9553,18.9191,18.9432,88300.0
2008-05-15 13:00:00,31.36,31.4,31.35,31.38,72800.0,18.9372,18.9614,18.9312,18.9493,72800.0
2008-05-15 13:10:00,31.39,31.44,31.37,31.42,68000.0,18.9553,18.9855,18.9432,18.9734,68000.0
2008-05-15 13:20:00,31.42,31.47,31.4,31.47,66500.0,18.9734,19.0036,18.9614,19.0036,66500.0
2008-05-15 13:30:00,31.47,31.48,31.31,31.31,70200.0,19.0036,19.0097,18.907,18.907,70200.0
2008-05-15 13:40:00,31.32,31.42,31.3,31.42,48100.0,18.913,18.9734,18.901,18.9734,48100.0
2008-05-15 13:50:00,31.4,31.41,31.33,31.37,57800.0,18.9614,18.9674,18.9191,18.9432,57800.0
2008-05-15 14:00:00,31.39,31.47,31.39,31.46,59900.0,18.9553,19.0036,18.9553,18.9976,59900.0
2008-05-15 14:10:00,31.47,31.49,31.46,31.48,62900.0,19.0036,19.0157,18.9976,19.0097,62900.0
2008-05-15 14:20:00,31.48,31.53,31.47,31.5,181200.0,19.0097,19.0399,19.0036,19.0217,181200.0
2008-05-15 14:30:00,31.51,31.54,31.5,31.53,45900.0,19.0278,19.0459,19.0217,19.0399,45900.0
2008-05-15 14:40:00,31.53,31.58,31.52,31.54,103300.0,19.0399,19.0701,19.0338,19.0459,103300.0
2008-05-15 14:50:00,31.55,31.62,31.54,31.59,104700.0,19.0519,19.0942,19.0459,19.0761,104700.0
2008-05-15 15:00:00,31.58,31.63,31.56,31.63,111100.0,19.0701,19.1002,19.058,19.1002,111100.0
2008-05-15 15:10:00,31.63,31.66,31.54,31.57,131100.0,19.1002,19.1184,19.0459,19.064,131100.0
2008-05-15 15:20:00,31.56,31.56,31.47,31.51,79400.0,19.058,19.058,19.0036,19.0278,79400.0
2008-05-15 15:30:00,31.52,31.52,31.43,31.48,157100.0,19.0338,19.0338,18.9795,19.0097,157100.0
2008-05-15 15:40:00,31.48,31.53,31.47,31.48,288700.0,19.0097,19.0399,19.0036,19.0097,288700.0
2008-05-15 15:50:00,31.47,31.49,31.43,31.47,343600.0,19.0036,19.0157,18.9795,19.0036,343600.0
2008-05-16 09:30:00,31.56,31.56,31.04,31.05,401800.0,19.058,19.058,18.744,18.75,401800.0
2008-05-16 09:40:00,31.05,31.14,30.93,30.95,120000.0,18.75,18.8044,18.6775,18.6896,120000.0
2008-05-16 09:50:00,30.94,30.95,30.84,30.9,143000.0,18.6836,18.6896,18.6232,18.6594,143000.0
2008-05-16 10:00:00,30.91,30.92,30.85,30.89,60400.0,18.6655,18.6715,18.6292,18.6534,60400.0
2008-05-16 10:10:00,30.88,30.89,30.81,30.84,96900.0,18.6473,18.6534,18.6051,18.6232,96900.0
2008-05-16 10:20:00,30.83,30.97,30.83,30.9,98900.0,18.6172,18.7017,18.6172,18.6594,98900.0
2008-05-16 10:30:00,30.9,30.93,30.8,30.85,67600.0,18.6594,18.6775,18.599,18.6292,67600.0
2008-05-16 10:40:00,30.86,30.87,30.8,30.84,82800.0,18.6353,18.6413,18.599,18.6232,82800.0
2008-05-16 10:50:00,30.84,30.86,30.73,30.75,83000.0,18.6232,18.6353,18.5568,18.5688,83000.0
2008-05-16 11:00:00,30.74,30.85,30.7,30.82,64200.0,18.5628,18.6292,18.5387,18.6111,64200.0
2008-05-16 11:10:00,30.81,30.87,30.8,30.87,55300.0,18.6051,18.6413,18.599,18.6413,55300.0
2008-05-16 11:20:00,30.87,30.89,30.86,30.87,26700.0,18.6413,18.6534,18.6353,18.6413,26700.0
2008-05-16 11:30:00,30.88,30.91,30.84,30.86,23500.0,18.6473,18.6655,18.6232,18.6353,23500.0
2008-05-16 11:40:00,30.85,30.87,30.77,30.78,69500.0,18.6292,18.6413,18.5809,18.587,69500.0
2008-05-16 11:50:00,30.79,30.79,30.74,30.75,35700.0,18.593,18.593,18.5628,18.5688,35700.0
2008-05-16 12:00:00,30.75,30.75,30.7,30.73,37300.0,18.5688,18.5688,18.5387,18.5568,37300.0
2008-05-16 12:10:00,30.74,30.81,30.74,30.8,29300.0,18.5628,18.6051,18.5628,18.599,29300.0
2008-05-16 12:20:00,30.79,30.8,30.77,30.8,21700.0,18.593,18.599,18.5809,18.599,21700.0
2008-05-16 12:30:00,30.8,30.82,30.77,30.79,27000.0,18.599,18.6111,18.5809,18.593,27000.0
2008-05-16 12:40:00,30.78,30.81,30.78,30.78,26900.0,18.587,18.6051,18.587,18.587,26900.0
2008-05-16 12:50:00,30.78,30.81,30.78,30.79,37500.0,18.587,18.6051,18.587,18.593,37500.0
2008-05-16 13:00:00,30.79,30.81,30.78,30.81,44800.0,18.593,18.6051,18.587,18.6051,44800.0
2008-05-16 13:10:00,30.81,30.82,30.8,30.8,18600.0,18.6051,18.6111,18.599,18.599,18600.0
2008-05-16 13:20:00,30.8,30.84,30.8,30.84,41900.0,18.599,18.6232,18.599,18.6232,41900.0
2008-05-16 13:30:00,30.85,30.85,30.83,30.84,20800.0,18.6292,18.6292,18.6172,18.6232,20800.0
2008-05-16 13:40:00,30.83,30.84,30.83,30.83,23300.0,18.6172,18.6232,18.6172,18.6172,23300.0
2008-05-16 13:50:00,30.83,30.85,30.83,30.84,57600.0,18.6172,18.6292,18.6172,18.6232,57600.0
2008-05-16 14:00:00,30.84,30.85,30.84,30.84,64100.0,18.6232,18.6292,18.6232,18.6232,64100.0
2008-05-16 14:10:00,30.85,30.85,30.84,30.85,20700.0,18.6292,18.6292,18.6232,18.6292,20700.0
2008-05-16 14:20:00,30.84,30.89,30.84,30.88,72800.0,18.6232,18.6534,18.6232,18.6473,72800.0
2008-05-16 14:30:00,30.88,30.93,30.88,30.92,61600.0,18.6473,18.6775,18.6473,18.6715,61600.0
2008-05-16 14:40:00,30.92,30.94,30.84,30.85,85700.0,18.6715,18.6836,18.6232,18.6292,85700.0
2008-05-16 14:50:00,30.86,30.92,30.85,30.91,44700.0,18.6353,18.6715,18.6292,18.6655,44700.0
2008-05-16 15:00:00,30.91,30.98,30.86,30.97,100100.0,18.6655,18.7077,18.6353,18.7017,100100.0
2008-05-16 15:10:00,30.98,30.99,30.97,30.99,48100.0,18.7077,18.7138,18.7017,18.7138,48100.0
2008-05-16 15:20:00,30.99,31.03,30.93,30.94,144400.0,18.7138,18.7379,18.6775,18.6836,144400.0
2008-05-16 15:30:00,30.94,30.99,30.91,30.95,111200.0,18.6836,18.7138,18.6655,18.6896,111200.0
2008-05-16 15:40:00,30.95,30.96,30.91,30.92,72200.0,18.6896,18.6957,18.6655,18.6715,72200.0
2008-05-16 15:50:00,30.92,30.96,30.91,30.94,135700.0,18.6715,18.6957,18.6655,18.6836,135700.0
2008-05-19 09:30:00,31.12,31.14,31.0,31.0,75300.0,18.7923,18.8044,18.7198,18.7198,75300.0
2008-05-19 09:40:00,31.0,31.06,30.98,31.06,48400.0,18.7198,18.756,18.7077,18.756,48400.0
2008-05-19 09:50:00,31.06,31.14,31.03,31.14,38300.0,18.756,18.8044,18.7379,18.8044,38300.0
2008-05-19 10:00:00,31.15,31.18,31.09,31.14,53200.0,18.8104,18.8285,18.7742,18.8044,53200.0
2008-05-19 10:10:00,31.15,31.2,31.13,31.15,124000.0,18.8104,18.8406,18.7983,18.8104,124000.0
2008-05-19 10:20:00,31.14,31.25,31.14,31.25,80600.0,18.8044,18.8708,18.8044,18.8708,80600.0
2008-05-19 10:30:00,31.24,31.29,31.24,31.29,38800.0,18.8647,18.8949,18.8647,18.8949,38800.0
2008-05-19 10:40:00,31.29,31.29,31.16,31.18,26900.0,18.8949,18.8949,18.8164,18.8285,26900.0
2008-05-19 10:50:00,31.16,31.16,31.15,31.16,23100.0,18.8164,18.8164,18.8104,18.8164,23100.0
2008-05-19 11:00:00,31.16,31.21,31.15,31.2,23400.0,18.8164,18.8466,18.8104,18.8406,23400.0
2008-05-19 11:10:00,31.19,31.29,31.19,31.29,16800.0,18.8345,18.8949,18.8345,18.8949,16800.0
2008-05-19 11:20:00,31.29,31.32,31.26,31.31,31100.0,18.8949,18.913,18.8768,18.907,31100.0
2008-05-19 11:30:00,31.32,31.33,31.24,31.26,26300.0,18.913,18.9191,18.8647,18.8768,26300.0
2008-05-19 11:40:00,31.25,31.25,31.19,31.2,44400.0,18.8708,18.8708,18.8345,18.8406,44400.0
2008-05-19 11:50:00,31.19,31.19,31.15,31.16,67600.0,18.8345,18.8345,18.8104,18.8164,67600.0
2008-05-19 12:00:00,31.15,31.18,31.1,31.18,79100.0,18.8104,18.8285,18.7802,18.8285,79100.0
2008-05-19 12:10:00,31.17,31.17,31.15,31.16,55300.0,18.8225,18.8225,18.8104,18.8164,55300.0
2008-05-19 12:20:00,31.17,31.17,31.14,31.15,19100.0,18.8225,18.8225,18.8044,18.8104,19100.0
2008-05-19 12:30:00,31.15,31.17,31.13,31.14,19900.0,18.8104,18.8225,18.7983,18.8044,19900.0
2008-05-19 12:40:00,31.15,31.15,31.07,31.08,27700.0,18.8104,18.8104,18.7621,18.7681,27700.0
2008-05-19 12:50:00,31.08,31.09,31.05,31.06,20000.0,18.7681,18.7742,18.75,18.756,20000.0
2008-05-19 13:00:00,31.06,31.07,31.05,31.06,27700.0,18.756,18.7621,18.75,18.756,27700.0
2008-05-19 13:10:00,31.07,31.09,31.06,31.09,15200.0,18.7621,18.7742,18.756,18.7742,15200.0
2008-05-19 13:20:00,31.1,31.12,31.09,31.11,17100.0,18.7802,18.7923,18.7742,18.7862,17100.0
2008-05-19 13:30:00,31.12,31.12,31.08,31.1,15600.0,18.7923,18.7923,18.7681,18.7802,15600.0
2008-05-19 13:40:00,31.1,31.11,31.08,31.08,21300.0,18.7802,18.7862,18.7681,18.7681,21300.0
2008-05-19 13:50:00,31.08,31.12,31.08,31.08,29100.0,18.7681,18.7923,18.7681,18.7681,29100.0
2008-05-19 14:00:00,31.08,31.09,31.06,31.07,19400.0,18.7681,18.7742,18.756,18.7621,19400.0
2008-05-19 14:10:00,31.07,31.08,31.0,31.01,52100.0,18.7621,18.7681,18.7198,18.7258,52100.0
2008-05-19 14:20:00,31.01,31.02,31.0,31.01,49500.0,18.7258,18.7319,18.7198,18.7258,49500.0
2008-05-19 14:30:00,31.01,31.02,31.0,31.02,39400.0,18.7258,18.7319,18.7198,18.7319,39400.0
2008-05-19 14:40:00,31.02,31.02,31.0,31.0,34000.0,18.7319,18.7319,18.7198,18.7198,34000.0
2008-05-19 14:50:00,31.0,31.04,31.0,31.04,37600.0,18.7198,18.744,18.7198,18.744,37600.0
2008-05-19 15:00:00,31.04,31.04,31.0,31.01,22000.0,18.744,18.744,18.7198,18.7258,22000.0
2008-05-19 15:10:00,31.01,31.03,31.0,31.01,75600.0,18.7258,18.7379,18.7198,18.7258,75600.0
2008-05-19 15:20:00,31.01,31.02,31.0,31.02,86900.0,18.7258,18.7319,18.7198,18.7319,86900.0
2008-05-19 15:30:00,31.02,31.02,31.0,31.0,83700.0,18.7319,18.7319,18.7198,18.7198,83700.0
2008-05-19 15:40:00,31.0,31.02,31.0,31.01,79900.0,18.7198,18.7319,18.7198,18.7258,79900.0
2008-05-19 15:50:00,31.01,31.06,31.0,31.03,166400.0,18.7258,18.756,18.7198,18.7379,166400.0
2008-05-20 09:30:00,30.93,31.02,30.87,30.94,45600.0,18.6775,18.7319,18.6413,18.6836,45600.0
2008-05-20 09:40:00,30.95,30.97,30.88,30.93,47000.0,18.6896,18.7017,18.6473,18.6775,47000.0
2008-05-20 09:50:00,30.93,30.98,30.83,30.83,64600.0,18.6775,18.7077,18.6172,18.6172,64600.0
2008-05-20 10:00:00,30.83,30.93,30.8,30.9,116900.0,18.6172,18.6775,18.599,18.6594,116900.0
2008-05-20 10:10:00,30.89,30.97,30.88,30.92,68300.0,18.6534,18.7017,18.6473,18.6715,68300.0
2008-05-20 10:20:00,30.94,30.98,30.91,30.96,19800.0,18.6836,18.7077,18.6655,18.6957,19800.0
2008-05-20 10:30:00,30.96,31.03,30.95,30.98,56300.0,18.6957,18.7379,18.6896,18.7077,56300.0
2008-05-20 10:40:00,30.99,31.07,30.98,31.06,30000.0,18.7138,18.7621,18.7077,18.756,30000.0
2008-05-20 10:50:00,31.07,31.13,31.06,31.13,34100.0,18.7621,18.7983,18.756,18.7983,34100.0
2008-05-20 11:00:00,31.13,31.16,31.04,31.04,67500.0,18.7983,18.8164,18.744,18.744,67500.0
2008-05-20 11:10:00,31.05,31.1,30.99,31.0,49500.0,18.75,18.7802,18.7138,18.7198,49500.0
2008-05-20 11:20:00,31.0,31.02,30.96,31.01,82700.0,18.7198,18.7319,18.6957,18.7258,82700.0
2008-05-20 11:30:00,31.01,31.02,30.98,30.99,87100.0,18.7258,18.7319,18.7077,18.7138,87100.0
2008-05-20 11:40:00,30.98,30.99,30.93,30.94,49100.0,18.7077,18.7138,18.6775,18.6836,49100.0
2008-05-20 11:50:00,30.93,30.95,30.92,30.93,44400.0,18.6775,18.6896,18.6715,18.6775,44400.0
2008-05-20 12:00:00,30.93,30.95,30.92,30.95,64700.0,18.6775,18.6896,18.6715,18.6896,64700.0
2008-05-20 12:10:00,30.94,30.95,30.9,30.91,34700.0,18.6836,18.6896,18.6594,18.6655,34700.0
2008-05-20 12:20:00,30.9,30.94,30.89,30.94,52900.0,18.6594,18.6836,18.6534,18.6836,52900.0
2008-05-20 12:30:00,30.93,30.99,30.93,30.98,32200.0,18.6775,18.7138,18.6775,18.7077,32200.0
2008-05-20 12:40:00,30.98,30.99,30.97,30.97,21400.0,18.7077,18.7138,18.7017,18.7017,21400.0
2008-05-20 12:50:00,30.98,31.0,30.96,30.99,48500.0,18.7077,18.7198,18.6957,18.7138,48500.0
2008-05-20 13:00:00,31.0,31.0,30.95,30.95,27100.0,18.7198,18.7198,18.6896,18.6896,27100.0
2008-05-20 13:10:00,30.95,30.96,30.89,30.95,49700.0,18.6896,18.6957,18.6534,18.6896,49700.0
2008-05-20 13:20:00,30.96,31.0,30.93,30.99,34600.0,18.6957,18.7198,18.6775,18.7138,34600.0
2008-05-20 13:30:00,30.99,30.99,30.97,30.98,38400.0,18.7138,18.7138,18.7017,18.7077,38400.0
2008-05-20 13:40:00,30.97,30.99,30.95,30.98,41600.0,18.7017,18.7138,18.6896,18.7077,41600.0
2008-05-20 13:50:00,30.98,31.0,30.93,30.93,59000.0,18.7077,18.7198,18.6775,18.6775,59000.0
2008-05-20 14:00:00,30.94,30.97,30.9,30.93,102900.0,18.6836,18.7017,18.6594,18.6775,102900.0
2008-05-20 14:10:00,30.92,30.95,30.92,30.93,36600.0,18.6715,18.6896,18.6715,18.6775,36600.0
2008-05-20 14:20:00,30.93,30.95,30.93,30.94,16900.0,18.6775,18.6896,18.6775,18.6836,16900.0
2008-05-20 14:30:00,30.93,30.98,30.93,30.97,31600.0,18.6775,18.7077,18.6775,18.7017,31600.0
2008-05-20 14:40:00,30.97,30.98,30.96,30.97,44400.0,18.7017,18.7077,18.6957,18.7017,44400.0
2008-05-20 14:50:00,30.97,30.99,30.95,30.96,38700.0,18.7017,18.7138,18.6896,18.6957,38700.0
2008-05-20 15:00:00,30.96,31.02,30.95,30.98,82800.0,18.6957,18.7319,18.6896,18.7077,82800.0
2008-05-20 15:10:00,30.98,31.02,30.98,31.01,39800.0,18.7077,18.7319,18.7077,18.7258,39800.0
2008-05-20 15:20:00,31.01,31.02,30.99,31.01,58600.0,18.7258,18.7319,18.7138,18.7258,58600.0
2008-05-20 15:30:00,31.01,31.02,30.93,30.95,117900.0,18.7258,18.7319,18.6775,18.6896,117900.0
2008-05-20 15:40:00,30.95,31.0,30.93,30.98,153200.0,18.6896,18.7198,18.6775,18.7077,153200.0
2008-05-20 15:50:00,30.98,30.99,30.94,30.98,162400.0,18.7077,18.7138,18.6836,18.7077,162400.0
2008-05-21 09:30:00,31.05,31.13,30.92,31.13,72300.0,18.75,18.7983,18.6715,18.7983,72300.0
2008-05-21 09:40:00,31.13,31.16,31.05,31.08,44900.0,18.7983,18.8164,18.75,18.7681,44900.0
2008-05-21 09:50:00,31.09,31.16,31.08,31.1,33000.0,18.7742,18.8164,18.7681,18.7802,33000.0
2008-05-21 10:00:00,31.1,31.1,31.01,31.01,53800.0,18.7802,18.7802,18.7258,18.7258,53800.0
2008-05-21 10:10:00,31.02,31.19,31.01,31.19,68600.0,18.7319,18.8345,18.7258,18.8345,68600.0
2008-05-21 10:20:00,31.19,31.39,31.18,31.28,84900.0,18.8345,18.9553,18.8285,18.8889,84900.0
2008-05-21 10:30:00,31.28,31.34,31.14,31.31,95600.0,18.8889,18.9251,18.8044,18.907,95600.0
2008-05-21 10:40:00,31.31,31.4,31.31,31.34,36900.0,18.907,18.9614,18.907,18.9251,36900.0
2008-05-21 10:50:00,31.33,31.36,31.26,31.31,96000.0,18.9191,18.9372,18.8768,18.907,96000.0
2008-05-21 11:00:00,31.3,31.39,31.3,31.36,58200.0,18.901,18.9553,18.901,18.9372,58200.0
2008-05-21 11:10:00,31.37,31.45,31.34,31.35,84400.0,18.9432,18.9915,18.9251,18.9312,84400.0
2008-05-21 11:20:00,31.34,31.36,31.29,31.29,49900.0,18.9251,18.9372,18.8949,18.8949,49900.0
2008-05-21 11:30:00,31.29,31.33,31.27,31.28,40500.0,18.8949,18.9191,18.8829,18.8889,40500.0
2008-05-21 11:40:00,31.27,31.27,31.21,31.21,36000.0,18.8829,18.8829,18.8466,18.8466,36000.0
2008-05-21 11:50:00,31.22,31.25,31.16,31.19,53100.0,18.8527,18.8708,18.8164,18.8345,53100.0
2008-05-21 12:00:00,31.19,31.19,31.11,31.13,39900.0,18.8345,18.8345,18.7862,18.7983,39900.0
2008-05-21 12:10:00,31.14,31.21,31.14,31.16,45900.0,18.8044,18.8466,18.8044,18.8164,45900.0
2008-05-21 12:20:00,31.16,31.19,31.12,31.14,17800.0,18.8164,18.8345,18.7923,18.8044,17800.0
2008-05-21 12:30:00,31.14,31.14,31.08,31.09,31200.0,18.8044,18.8044,18.7681,18.7742,31200.0
2008-05-21 12:40:00,31.09,31.14,31.09,31.11,33800.0,18.7742,18.8044,18.7742,18.7862,33800.0
2008-05-21 12:50:00,31.12,31.12,31.01,31.03,60400.0,18.7923,18.7923,18.7258,18.7379,60400.0
2008-05-21 13:00:00,31.03,31.04,30.96,30.97,35000.0,18.7379,18.744,18.6957,18.7017,35000.0
2008-05-21 13:10:00,30.95,30.99,30.95,30.96,38800.0,18.6896,18.7138,18.6896,18.6957,38800.0
2008-05-21 13:20:00,30.96,30.97,30.94,30.95,68400.0,18.6957,18.7017,18.6836,18.6896,68400.0
2008-05-21 13:30:00,30.95,31.02,30.95,31.01,31800.0,18.6896,18.7319,18.6896,18.7258,31800.0
2008-05-21 13:40:00,31.01,31.06,31.0,31.03,37100.0,18.7258,18.756,18.7198,18.7379,37100.0
2008-05-21 13:50:00,31.02,31.06,30.96,31.02,45500.0,18.7319,18.756,18.6957,18.7319,45500.0
2008-05-21 14:00:00,31.03,31.05,30.93,30.95,74700.0,18.7379,18.75,18.6775,18.6896,74700.0
2008-05-21 14:10:00,30.93,30.94,30.83,30.84,51900.0,18.6775,18.6836,18.6172,18.6232,51900.0
2008-05-21 14:20:00,30.84,30.9,30.78,30.85,36800.0,18.6232,18.6594,18.587,18.6292,36800.0
2008-05-21 14:30:00,30.86,30.86,30.75,30.75,54300.0,18.6353,18.6353,18.5688,18.5688,54300.0
2008-05-21 14:40:00,30.76,30.78,30.66,30.67,63500.0,18.5749,18.587,18.5145,18.5205,63500.0
2008-05-21 14:50:00,30.67,30.68,30.61,30.66,156000.0,18.5205,18.5266,18.4843,18.5145,156000.0
2008-05-21 15:00:00,30.66,30.71,30.6,30.71,101900.0,18.5145,18.5447,18.4783,18.5447,101900.0
2008-05-21 15:10:00,30.7,30.73,30.66,30.68,100200.0,18.5387,18.5568,18.5145,18.5266,100200.0
2008-05-21 15:20:00,30.68,30.74,30.62,30.68,115100.0,18.5266,18.5628,18.4903,18.5266,115100.0
2008-05-21 15:30:00,30.68,30.75,30.68,30.72,89300.0,18.5266,18.5688,18.5266,18.5507,89300.0
2008-05-21 15:40:00,30.72,30.73,30.56,30.62,208900.0,18.5507,18.5568,18.4541,18.4903,208900.0
2008-05-21 15:50:00,30.62,30.67,30.56,30.63,170400.0,18.4903,18.5205,18.4541,18.4964,170400.0
2008-05-22 09:30:00,30.61,30.62,30.48,30.57,57600.0,18.4843,18.4903,18.4058,18.4601,57600.0
2008-05-22 09:40:00,30.58,30.58,30.47,30.5,34200.0,18.4662,18.4662,18.3998,18.4179,34200.0
2008-05-22 09:50:00,30.51,30.6,30.48,30.56,58000.0,18.4239,18.4783,18.4058,18.4541,58000.0
2008-05-22 10:00:00,30.55,30.73,30.55,30.72,51400.0,18.4481,18.5568,18.4481,18.5507,51400.0
2008-05-22 10:10:00,30.72,30.76,30.57,30.6,34000.0,18.5507,18.5749,18.4601,18.4783,34000.0
2008-05-22 10:20:00,30.61,30.76,30.61,30.76,17400.0,18.4843,18.5749,18.4843,18.5749,17400.0
2008-05-22 10:30:00,30.76,30.82,30.66,30.68,55000.0,18.5749,18.6111,18.5145,18.5266,55000.0
2008-05-22 10:40:00,30.68,30.74,30.63,30.72,100600.0,18.5266,18.5628,18.4964,18.5507,100600.0
2008-05-22 10:50:00,30.72,30.8,30.66,30.69,60100.0,18.5507,18.599,18.5145,18.5326,60100.0
2008-05-22 11:00:00,30.68,30.71,30.66,30.69,18500.0,18.5266,18.5447,18.5145,18.5326,18500.0
2008-05-22 11:10:00,30.7,30.73,30.66,30.68,16700.0,18.5387,18.5568,18.5145,18.5266,16700.0
2008-05-22 11:20:00,30.69,30.73,30.67,30.67,15400.0,18.5326,18.5568,18.5205,18.5205,15400.0
2008-05-22 11:30:00,30.68,30.69,30.58,30.6,39200.0,18.5266,18.5326,18.4662,18.4783,39200.0
2008-05-22 11:40:00,30.6,30.64,30.59,30.61,27800.0,18.4783,18.5024,18.4722,18.4843,27800.0
2008-05-22 11:50:00,30.59,30.7,30.59,30.7,24200.0,18.4722,18.5387,18.4722,18.5387,24200.0
2008-05-22 12:00:00,30.69,30.71,30.67,30.69,31100.0,18.5326,18.5447,18.5205,18.5326,31100.0
2008-05-22 12:10:00,30.7,30.71,30.69,30.71,15900.0,18.5387,18.5447,18.5326,18.5447,15900.0
2008-05-22 12:20:00,30.71,30.75,30.68,30.68,44400.0,18.5447,18.5688,18.5266,18.5266,44400.0
2008-05-22 12:30:00,30.69,30.74,30.67,30.73,21200.0,18.5326,18.5628,18.5205,18.5568,21200.0
2008-05-22 12:40:00,30.73,30.81,30.72,30.79,25100.0,18.5568,18.6051,18.5507,18.593,25100.0
2008-05-22 12:50:00,30.8,30.82,30.79,30.82,27100.0,18.599,18.6111,18.593,18.6111,27100.0
2008-05-22 13:00:00,30.81,30.89,30.79,30.82,65800.0,18.6051,18.6534,18.593,18.6111,65800.0
2008-05-22 13:10:00,30.82,30.82,30.75,30.76,44800.0,18.6111,18.6111,18.5688,18.5749,44800.0
2008-05-22 13:20:00,30.77,30.8,30.74,30.74,31400.0,18.5809,18.599,18.5628,18.5628,31400.0
2008-05-22 13:30:00,30.75,30.8,30.69,30.77,47400.0,18.5688,18.599,18.5326,18.5809,47400.0
2008-05-22 13:40:00,30.76,30.85,30.75,30.84,42700.0,18.5749,18.6292,18.5688,18.6232,42700.0
2008-05-22 13:50:00,30.84,30.89,30.8,30.88,30100.0,18.6232,18.6534,18.599,18.6473,30100.0
2008-05-22 14:00:00,30.88,30.88,30.78,30.79,104200.0,18.6473,18.6473,18.587,18.593,104200.0
2008-05-22 14:10:00,30.8,30.8,30.75,30.76,27000.0,18.599,18.599,18.5688,18.5749,27000.0
2008-05-22 14:20:00,30.77,30.82,30.75,30.77,42400.0,18.5809,18.6111,18.5688,18.5809,42400.0
2008-05-22 14:30:00,30.78,30.84,30.76,30.83,26800.0,18.587,18.6232,18.5749,18.6172,26800.0
2008-05-22 14:40:00,30.82,30.89,30.81,30.87,61700.0,18.6111,18.6534,18.6051,18.6413,61700.0
2008-05-22 14:50:00,30.87,30.89,30.8,30.84,48500.0,18.6413,18.6534,18.599,18.6232,48500.0
2008-05-22 15:00:00,30.84,30.88,30.82,30.83,40800.0,18.6232,18.6473,18.6111,18.6172,40800.0
2008-05-22 15:10:00,30.83,30.83,30.79,30.8,25000.0,18.6172,18.6172,18.593,18.599,25000.0
2008-05-22 15:20:00,30.8,30.81,30.73,30.75,48400.0,18.599,18.6051,18.5568,18.5688,48400.0
2008-05-22 15:30:00,30.75,30.76,30.68,30.69,72000.0,18.5688,18.5749,18.5266,18.5326,72000.0
2008-05-22 15:40:00,30.69,30.76,30.68,30.76,88300.0,18.5326,18.5749,18.5266,18.5749,88300.0
2008-05-22 15:50:00,30.76,30.77,30.69,30.7,115800.0,18.5749,18.5809,18.5326,18.5387,115800.0
2008-05-23 09:30:00,30.65,30.66,30.39,30.46,64500.0,18.5085,18.5145,18.3515,18.3937,64500.0
2008-05-23 09:40:00,30.46,30.55,30.43,30.46,77100.0,18.3937,18.4481,18.3756,18.3937,77100.0
2008-05-23 09:50:00,30.46,30.5,30.39,30.49,58800.0,18.3937,18.4179,18.3515,18.4118,58800.0
2008-05-23 10:00:00,30.5,30.61,30.48,30.6,83600.0,18.4179,18.4843,18.4058,18.4783,83600.0
2008-05-23 10:10:00,30.6,30.64,30.58,30.62,39600.0,18.4783,18.5024,18.4662,18.4903,39600.0
2008-05-23 10:20:00,30.62,30.66,30.5,30.5,65800.0,18.4903,18.5145,18.4179,18.4179,65800.0
2008-05-23 10:30:00,30.5,30.61,30.49,30.55,60100.0,18.4179,18.4843,18.4118,18.4481,60100.0
2008-05-23 10:40:00,30.55,30.55,30.51,30.51,37300.0,18.4481,18.4481,18.4239,18.4239,37300.0
2008-05-23 10:50:00,30.51,30.55,30.5,30.51,54500.0,18.4239,18.4481,18.4179,18.4239,54500.0
2008-05-23 11:00:00,30.52,30.53,30.5,30.5,55400.0,18.43,18.436,18.4179,18.4179,55400.0
2008-05-23 11:10:00,30.5,30.51,30.41,30.41,120900.0,18.4179,18.4239,18.3635,18.3635,120900.0
2008-05-23 11:20:00,30.41,30.47,30.41,30.43,38400.0,18.3635,18.3998,18.3635,18.3756,38400.0
2008-05-23 11:30:00,30.44,30.52,30.4,30.5,53400.0,18.3816,18.43,18.3575,18.4179,53400.0
2008-05-23 11:40:00,30.49,30.51,30.42,30.46,82100.0,18.4118,18.4239,18.3696,18.3937,82100.0
2008-05-23 11:50:00,30.45,30.45,30.41,30.44,49000.0,18.3877,18.3877,18.3635,18.3816,49000.0
2008-05-23 12:00:00,30.44,30.45,30.37,30.37,48300.0,18.3816,18.3877,18.3394,18.3394,48300.0
2008-05-23 12:10:00,30.36,30.41,30.36,30.39,33500.0,18.3333,18.3635,18.3333,18.3515,33500.0
2008-05-23 12:20:00,30.39,30.43,30.38,30.43,43400.0,18.3515,18.3756,18.3454,18.3756,43400.0
2008-05-23 12:30:00,30.43,30.44,30.39,30.44,35100.0,18.3756,18.3816,18.3515,18.3816,35100.0
2008-05-23 12:40:00,30.43,30.45,30.39,30.4,30300.0,18.3756,18.3877,18.3515,18.3575,30300.0
2008-05-23 12:50:00,30.4,30.41,30.3,30.3,63700.0,18.3575,18.3635,18.2971,18.2971,63700.0
2008-05-23 13:00:00,30.32,30.36,30.3,30.34,42000.0,18.3092,18.3333,18.2971,18.3213,42000.0
2008-05-23 13:10:00,30.35,30.37,30.32,30.35,45800.0,18.3273,18.3394,18.3092,18.3273,45800.0
2008-05-23 13:20:00,30.36,30.41,30.36,30.39,26700.0,18.3333,18.3635,18.3333,18.3515,26700.0
2008-05-23 13:30:00,30.39,30.47,30.39,30.45,40600.0,18.3515,18.3998,18.3515,18.3877,40600.0
2008-05-23 13:40:00,30.45,30.51,30.43,30.51,42900.0,18.3877,18.4239,18.3756,18.4239,42900.0
2008-05-23 13:50:00,30.51,30.52,30.39,30.39,72500.0,18.4239,18.43,18.3515,18.3515,72500.0
2008-05-23 14:00:00,30.39,30.47,30.38,30.46,24900.0,18.3515,18.3998,18.3454,18.3937,24900.0
2008-05-23 14:10:00,30.46,30.5,30.43,30.43,33100.0,18.3937,18.4179,18.3756,18.3756,33100.0
2008-05-23 14:20:00,30.43,30.46,30.43,30.43,49700.0,18.3756,18.3937,18.3756,18.3756,49700.0
2008-05-23 14:30:00,30.43,30.48,30.42,30.45,26100.0,18.3756,18.4058,18.3696,18.3877,26100.0
2008-05-23 14:40:00,30.45,30.53,30.45,30.53,23600.0,18.3877,18.436,18.3877,18.436,23600.0
2008-05-23 14:50:00,30.53,30.55,30.5,30.52,45200.0,18.436,18.4481,18.4179,18.43,45200.0
2008-05-23 15:00:00,30.51,30.55,30.5,30.53,36300.0,18.4239,18.4481,18.4179,18.436,36300.0
2008-05-23 15:10:00,30.54,30.55,30.46,30.47,57600.0,18.442,18.4481,18.3937,18.3998,57600.0
2008-05-23 15:20:00,30.47,30.51,30.45,30.5,59800.0,18.3998,18.4239,18.3877,18.4179,59800.0
2008-05-23 15:30:00,30.49,30.52,30.44,30.44,77000.0,18.4118,18.43,18.3816,18.3816,77000.0
2008-05-23 15:40:00,30.44,30.46,30.4,30.46,227100.0,18.3816,18.3937,18.3575,18.3937,227100.0
2008-05-23 15:50:00,30.46,30.48,30.44,30.48,139500.0,18.3937,18.4058,18.3816,18.4058,139500.0
2008-05-27 09:30:00,30.5,30.63,30.5,30.6,44300.0,18.4179,18.4964,18.4179,18.4783,44300.0
2008-05-27 09:40:00,30.61,30.68,30.58,30.65,31900.0,18.4843,18.5266,18.4662,18.5085,31900.0
2008-05-27 09:50:00,30.66,30.67,30.53,30.59,36300.0,18.5145,18.5205,18.436,18.4722,36300.0
2008-05-27 10:00:00,30.59,30.71,30.55,30.67,72600.0,18.4722,18.5447,18.4481,18.5205,72600.0
2008-05-27 10:10:00,30.67,30.69,30.56,30.58,42900.0,18.5205,18.5326,18.4541,18.4662,42900.0
2008-05-27 10:20:00,30.58,30.59,30.52,30.55,30800.0,18.4662,18.4722,18.43,18.4481,30800.0
2008-05-27 10:30:00,30.55,30.57,30.5,30.51,46800.0,18.4481,18.4601,18.4179,18.4239,46800.0
2008-05-27 10:40:00,30.5,30.56,30.49,30.55,54000.0,18.4179,18.4541,18.4118,18.4481,54000.0
2008-05-27 10:50:00,30.54,30.56,30.5,30.54,55700.0,18.442,18.4541,18.4179,18.442,55700.0
2008-05-27 11:00:00,30.55,30.56,30.46,30.46,50500.0,18.4481,18.4541,18.3937,18.3937,50500.0
2008-05-27 11:10:00,30.47,30.49,30.45,30.47,37300.0,18.3998,18.4118,18.3877,18.3998,37300.0
2008-05-27 11:20:00,30.47,30.48,30.44,30.44,32300.0,18.3998,18.4058,18.3816,18.3816,32300.0
2008-05-27 11:30:00,30.44,30.46,30.38,30.39,50800.0,18.3816,18.3937,18.3454,18.3515,50800.0
2008-05-27 11:40:00,30.38,30.47,30.38,30.43,29900.0,18.3454,18.3998,18.3454,18.3756,29900.0
2008-05-27 11:50:00,30.43,30.43,30.34,30.35,26800.0,18.3756,18.3756,18.3213,18.3273,26800.0
2008-05-27 12:00:00,30.34,30.35,30.3,30.31,41400.0,18.3213,18.3273,18.2971,18.3031,41400.0
2008-05-27 12:10:00,30.32,30.37,30.31,30.35,30100.0,18.3092,18.3394,18.3031,18.3273,30100.0
2008-05-27 12:20:00,30.36,30.4,30.35,30.4,32200.0,18.3333,18.3575,18.3273,18.3575,32200.0
2008-05-27 12:30:00,30.41,30.43,30.4,30.41,22300.0,18.3635,18.3756,18.3575,18.3635,22300.0
2008-05-27 12:40:00,30.42,30.45,30.38,30.41,25500.0,18.3696,18.3877,18.3454,18.3635,25500.0
2008-05-27 12:50:00,30.4,30.47,30.38,30.44,53100.0,18.3575,18.3998,18.3454,18.3816,53100.0
2008-05-27 13:00:00,30.44,30.44,30.37,30.39,39400.0,18.3816,18.3816,18.3394,18.3515,39400.0
2008-05-27 13:10:00,30.38,30.4,30.35,30.36,24100.0,18.3454,18.3575,18.3273,18.3333,24100.0
2008-05-27 13:20:00,30.36,30.42,30.36,30.4,30100.0,18.3333,18.3696,18.3333,18.3575,30100.0
2008-05-27 13:30:00,30.4,30.42,30.35,30.4,28800.0,18.3575,18.3696,18.3273,18.3575,28800.0
2008-05-27 13:40:00,30.38,30.4,30.38,30.4,20000.0,18.3454,18.3575,18.3454,18.3575,20000.0
2008-05-27 13:50:00,30.4,30.45,30.4,30.44,20600.0,18.3575,18.3877,18.3575,18.3816,20600.0
2008-05-27 14:00:00,30.45,30.51,30.44,30.5,29500.0,18.3877,18.4239,18.3816,18.4179,29500.0
2008-05-27 14:10:00,30.49,30.53,30.49,30.49,64700.0,18.4118,18.436,18.4118,18.4118,64700.0
2008-05-27 14:20:00,30.49,30.52,30.49,30.5,78700.0,18.4118,18.43,18.4118,18.4179,78700.0
2008-05-27 14:30:00,30.5,30.58,30.49,30.58,44200.0,18.4179,18.4662,18.4118,18.4662,44200.0
2008-05-27 14:40:00,30.58,30.67,30.57,30.67,27700.0,18.4662,18.5205,18.4601,18.5205,27700.0
2008-05-27 14:50:00,30.67,30.68,30.63,30.67,37900.0,18.5205,18.5266,18.4964,18.5205,37900.0
2008-05-27 15:00:00,30.68,30.72,30.66,30.68,33400.0,18.5266,18.5507,18.5145,18.5266,33400.0
2008-05-27 15:10:00,30.68,30.68,30.65,30.65,29900.0,18.5266,18.5266,18.5085,18.5085,29900.0
2008-05-27 15:20:00,30.65,30.68,30.62,30.68,30000.0,18.5085,18.5266,18.4903,18.5266,30000.0
2008-05-27 15:30:00,30.68,30.73,30.67,30.68,47900.0,18.5266,18.5568,18.5205,18.5266,47900.0
2008-05-27 15:40:00,30.68,30.68,30.63,30.65,53800.0,18.5266,18.5266,18.4964,18.5085,53800.0
2008-05-27 15:50:00,30.64,30.68,30.64,30.68,110300.0,18.5024,18.5266,18.5024,18.5266,110300.0
2008-05-28 09:30:00,30.49,30.84,30.49,30.84,58600.0,18.4118,18.6232,18.4118,18.6232,58600.0
2008-05-28 09:40:00,30.83,30.94,30.82,30.9,88800.0,18.6172,18.6836,18.6111,18.6594,88800.0
2008-05-28 09:50:00,30.9,30.99,30.9,30.98,63800.0,18.6594,18.7138,18.6594,18.7077,63800.0
2008-05-28 10:00:00,30.98,30.99,30.94,30.94,44900.0,18.7077,18.7138,18.6836,18.6836,44900.0
2008-05-28 10:10:00,30.94,30.95,30.81,30.81,33700.0,18.6836,18.6896,18.6051,18.6051,33700.0
2008-05-28 10:20:00,30.81,30.84,30.73,30.84,34200.0,18.6051,18.6232,18.5568,18.6232,34200.0
2008-05-28 10:30:00,30.84,30.93,30.83,30.92,40200.0,18.6232,18.6775,18.6172,18.6715,40200.0
2008-05-28 10:40:00,30.92,31.0,30.91,31.0,40700.0,18.6715,18.7198,18.6655,18.7198,40700.0
2008-05-28 10:50:00,30.99,31.08,30.98,31.07,61100.0,18.7138,18.7681,18.7077,18.7621,61100.0
2008-05-28 11:00:00,31.08,31.11,31.02,31.05,33000.0,18.7681,18.7862,18.7319,18.75,33000.0
2008-05-28 11:10:00,31.06,31.1,31.03,31.1,44000.0,18.756,18.7802,18.7379,18.7802,44000.0
2008-05-28 11:20:00,31.1,31.1,31.05,31.06,36300.0,18.7802,18.7802,18.75,18.756,36300.0
2008-05-28 11:30:00,31.05,31.07,31.02,31.02,60600.0,18.75,18.7621,18.7319,18.7319,60600.0
2008-05-28 11:40:00,31.02,31.03,30.95,30.95,30800.0,18.7319,18.7379,18.6896,18.6896,30800.0
2008-05-28 11:50:00,30.96,30.99,30.9,30.9,34100.0,18.6957,18.7138,18.6594,18.6594,34100.0
2008-05-28 12:00:00,30.9,30.91,30.78,30.81,40700.0,18.6594,18.6655,18.587,18.6051,40700.0
2008-05-28 12:10:00,30.8,30.98,30.8,30.97,42900.0,18.599,18.7077,18.599,18.7017,42900.0
2008-05-28 12:20:00,30.97,30.99,30.94,30.96,26800.0,18.7017,18.7138,18.6836,18.6957,26800.0
2008-05-28 12:30:00,30.95,30.96,30.92,30.94,9800.0,18.6896,18.6957,18.6715,18.6836,9800.0
2008-05-28 12:40:00,30.93,30.96,30.93,30.95,24500.0,18.6775,18.6957,18.6775,18.6896,24500.0
2008-05-28 12:50:00,30.95,30.95,30.92,30.94,10100.0,18.6896,18.6896,18.6715,18.6836,10100.0
2008-05-28 13:00:00,30.95,30.96,30.94,30.96,24500.0,18.6896,18.6957,18.6836,18.6957,24500.0
2008-05-28 13:10:00,30.95,31.01,30.95,31.0,50100.0,18.6896,18.7258,18.6896,18.7198,50100.0
2008-05-28 13:20:00,31.0,31.0,30.94,30.97,22900.0,18.7198,18.7198,18.6836,18.7017,22900.0
2008-05-28 13:30:00,30.97,30.99,30.96,30.98,42500.0,18.7017,18.7138,18.6957,18.7077,42500.0
2008-05-28 13:40:00,30.98,30.98,30.91,30.95,48800.0,18.7077,18.7077,18.6655,18.6896,48800.0
2008-05-28 13:50:00,30.94,31.03,30.94,31.01,123400.0,18.6836,18.7379,18.6836,18.7258,123400.0
2008-05-28 14:00:00,31.01,31.02,30.93,30.95,217700.0,18.7258,18.7319,18.6775,18.6896,217700.0
2008-05-28 14:10:00,30.96,31.01,30.93,30.93,25200.0,18.6957,18.7258,18.6775,18.6775,25200.0
2008-05-28 14:20:00,30.92,30.98,30.88,30.96,34500.0,18.6715,18.7077,18.6473,18.6957,34500.0
2008-05-28 14:30:00,30.96,30.97,30.92,30.95,28900.0,18.6957,18.7017,18.6715,18.6896,28900.0
2008-05-28 14:40:00,30.96,30.99,30.94,30.94,28200.0,18.6957,18.7138,18.6836,18.6836,28200.0
2008-05-28 14:50:00,30.93,30.94,30.88,30.89,26700.0,18.6775,18.6836,18.6473,18.6534,26700.0
2008-05-28 15:00:00,30.9,30.95,30.9,30.92,33700.0,18.6594,18.6896,18.6594,18.6715,33700.0
2008-05-28 15:10:00,30.92,30.93,30.86,30.89,42000.0,18.6715,18.6775,18.6353,18.6534,42000.0
2008-05-28 15:20:00,30.89,30.97,30.86,30.94,62700.0,18.6534,18.7017,18.6353,18.6836,62700.0
2008-05-28 15:30:00,30.94,30.99,30.9,30.9,61400.0,18.6836,18.7138,18.6594,18.6594,61400.0
2008-05-28 15:40:00,30.9,30.9,30.83,30.89,82300.0,18.6594,18.6594,18.6172,18.6534,82300.0
2008-05-28 15:50:00,30.89,30.96,30.88,30.94,111100.0,18.6534,18.6957,18.6473,18.6836,111100.0
2008-05-29 09:30:00,30.93,30.96,30.81,30.87,41200.0,18.6775,18.6957,18.6051,18.6413,41200.0
2008-05-29 09:40:00,30.87,30.98,30.86,30.97,33300.0,18.6413,18.7077,18.6353,18.7017,33300.0
2008-05-29 09:50:00,30.97,31.0,30.92,30.98,35800.0,18.7017,18.7198,18.6715,18.7077,35800.0
2008-05-29 10:00:00,30.98,30.98,30.87,30.89,48000.0,18.7077,18.7077,18.6413,18.6534,48000.0
2008-05-29 10:10:00,30.89,30.99,30.85,30.97,57000.0,18.6534,18.7138,18.6292,18.7017,57000.0
2008-05-29 10:20:00,30.96,31.0,30.87,30.88,84000.0,18.6957,18.7198,18.6413,18.6473,84000.0
2008-05-29 10:30:00,30.88,30.88,30.71,30.84,67300.0,18.6473,18.6473,18.5447,18.6232,67300.0
2008-05-29 10:40:00,30.82,30.9,30.77,30.88,21000.0,18.6111,18.6594,18.5809,18.6473,21000.0
2008-05-29 10:50:00,30.9,30.92,30.84,30.92,19700.0,18.6594,18.6715,18.6232,18.6715,19700.0
2008-05-29 11:00:00,30.92,30.96,30.88,30.96,37300.0,18.6715,18.6957,18.6473,18.6957,37300.0
2008-05-29 11:10:00,30.96,30.97,30.94,30.95,33200.0,18.6957,18.7017,18.6836,18.6896,33200.0
2008-05-29 11:20:00,30.95,30.98,30.93,30.95,23900.0,18.6896,18.7077,18.6775,18.6896,23900.0
2008-05-29 11:30:00,30.97,30.97,30.9,30.94,40900.0,18.7017,18.7017,18.6594,18.6836,40900.0
2008-05-29 11:40:00,30.94,30.97,30.92,30.97,31600.0,18.6836,18.7017,18.6715,18.7017,31600.0
2008-05-29 11:50:00,30.96,30.97,30.94,30.94,55400.0,18.6957,18.7017,18.6836,18.6836,55400.0
2008-05-29 12:00:00,30.95,30.95,30.89,30.92,21000.0,18.6896,18.6896,18.6534,18.6715,21000.0
2008-05-29 12:10:00,30.92,30.93,30.89,30.9,16100.0,18.6715,18.6775,18.6534,18.6594,16100.0
2008-05-29 12:20:00,30.9,30.92,30.89,30.91,24900.0,18.6594,18.6715,18.6534,18.6655,24900.0
2008-05-29 12:30:00,30.91,30.98,30.91,30.98,59200.0,18.6655,18.7077,18.6655,18.7077,59200.0
2008-05-29 12:40:00,30.96,30.98,30.95,30.95,35800.0,18.6957,18.7077,18.6896,18.6896,35800.0
2008-05-29 12:50:00,30.95,30.97,30.93,30.95,28600.0,18.6896,18.7017,18.6775,18.6896,28600.0
2008-05-29 13:00:00,30.95,31.0,30.94,30.99,44200.0,18.6896,18.7198,18.6836,18.7138,44200.0
2008-05-29 13:10:00,30.99,30.99,30.95,30.98,14300.0,18.7138,18.7138,18.6896,18.7077,14300.0
2008-05-29 13:20:00,30.97,31.0,30.96,30.97,31200.0,18.7017,18.7198,18.6957,18.7017,31200.0
2008-05-29 13:30:00,30.97,30.99,30.96,30.98,28100.0,18.7017,18.7138,18.6957,18.7077,28100.0
2008-05-29 13:40:00,30.98,30.99,30.96,30.96,45500.0,18.7077,18.7138,18.6957,18.6957,45500.0
2008-05-29 13:50:00,30.96,30.98,30.93,30.93,24800.0,18.6957,18.7077,18.6775,18.6775,24800.0
2008-05-29 14:00:00,30.93,30.98,30.92,30.98,18400.0,18.6775,18.7077,18.6715,18.7077,18400.0
2008-05-29 14:10:00,30.98,30.99,30.97,30.98,37900.0,18.7077,18.7138,18.7017,18.7077,37900.0
2008-05-29 14:20:00,30.98,30.98,30.93,30.95,46600.0,18.7077,18.7077,18.6775,18.6896,46600.0
2008-05-29 14:30:00,30.95,30.97,30.9,30.9,27400.0,18.6896,18.7017,18.6594,18.6594,27400.0
2008-05-29 14:40:00,30.91,30.94,30.89,30.93,53700.0,18.6655,18.6836,18.6534,18.6775,53700.0
2008-05-29 14:50:00,30.93,30.97,30.88,30.89,51300.0,18.6775,18.7017,18.6473,18.6534,51300.0
2008-05-29 15:00:00,30.89,30.93,30.86,30.93,56600.0,18.6534,18.6775,18.6353,18.6775,56600.0
2008-05-29 15:10:00,30.93,30.95,30.87,30.91,43600.0,18.6775,18.6896,18.6413,18.6655,43600.0
2008-05-29 15:20:00,30.9,30.95,30.88,30.89,30200.0,18.6594,18.6896,18.6473,18.6534,30200.0
2008-05-29 15:30:00,30.89,30.96,30.87,30.96,34600.0,18.6534,18.6957,18.6413,18.6957,34600.0
2008-05-29 15:40:00,30.95,30.97,30.93,30.95,41900.0,18.6896,18.7017,18.6775,18.6896,41900.0
2008-05-29 15:50:00,30.95,30.97,30.91,30.93,126000.0,18.6896,18.7017,18.6655,18.6775,126000.0
2008-05-30 09:30:00,30.99,31.0,30.75,30.8,60000.0,18.7138,18.7198,18.5688,18.599,60000.0
2008-05-30 09:40:00,30.8,30.84,30.74,30.75,76100.0,18.599,18.6232,18.5628,18.5688,76100.0
2008-05-30 09:50:00,30.75,30.76,30.64,30.65,135600.0,18.5688,18.5749,18.5024,18.5085,135600.0
2008-05-30 10:00:00,30.65,30.7,30.63,30.65,48900.0,18.5085,18.5387,18.4964,18.5085,48900.0
2008-05-30 10:10:00,30.65,30.67,30.52,30.53,67200.0,18.5085,18.5205,18.43,18.436,67200.0
2008-05-30 10:20:00,30.53,30.75,30.53,30.75,54400.0,18.436,18.5688,18.436,18.5688,54400.0
2008-05-30 10:30:00,30.75,30.75,30.65,30.67,25400.0,18.5688,18.5688,18.5085,18.5205,25400.0
2008-05-30 10:40:00,30.66,30.69,30.63,30.65,17300.0,18.5145,18.5326,18.4964,18.5085,17300.0
2008-05-30 10:50:00,30.63,30.63,30.5,30.59,40400.0,18.4964,18.4964,18.4179,18.4722,40400.0
2008-05-30 11:00:00,30.59,30.6,30.56,30.56,32900.0,18.4722,18.4783,18.4541,18.4541,32900.0
2008-05-30 11:10:00,30.56,30.56,30.5,30.53,37700.0,18.4541,18.4541,18.4179,18.436,37700.0
2008-05-30 11:20:00,30.53,30.55,30.52,30.53,36900.0,18.436,18.4481,18.43,18.436,36900.0
2008-05-30 11:30:00,30.52,30.58,30.52,30.56,26700.0,18.43,18.4662,18.43,18.4541,26700.0
2008-05-30 11:40:00,30.55,30.56,30.52,30.52,30400.0,18.4481,18.4541,18.43,18.43,30400.0
2008-05-30 11:50:00,30.53,30.57,30.52,30.57,19700.0,18.436,18.4601,18.43,18.4601,19700.0
2008-05-30 12:00:00,30.56,30.59,30.55,30.57,24100.0,18.4541,18.4722,18.4481,18.4601,24100.0
2008-05-30 12:10:00,30.57,30.6,30.57,30.59,30100.0,18.4601,18.4783,18.4601,18.4722,30100.0
2008-05-30 12:20:00,30.6,30.67,30.59,30.62,53100.0,18.4783,18.5205,18.4722,18.4903,53100.0
2008-05-30 12:30:00,30.62,30.7,30.62,30.68,29100.0,18.4903,18.5387,18.4903,18.5266,29100.0
2008-05-30 12:40:00,30.69,30.75,30.68,30.72,43500.0,18.5326,18.5688,18.5266,18.5507,43500.0
2008-05-30 12:50:00,30.73,30.75,30.72,30.75,38300.0,18.5568,18.5688,18.5507,18.5688,38300.0
2008-05-30 13:00:00,30.75,30.75,30.71,30.72,32400.0,18.5688,18.5688,18.5447,18.5507,32400.0
2008-05-30 13:10:00,30.72,30.75,30.71,30.75,38600.0,18.5507,18.5688,18.5447,18.5688,38600.0
2008-05-30 13:20:00,30.75,30.76,30.73,30.74,77900.0,18.5688,18.5749,18.5568,18.5628,77900.0
2008-05-30 13:30:00,30.75,30.76,30.73,30.75,27300.0,18.5688,18.5749,18.5568,18.5688,27300.0
2008-05-30 13:40:00,30.75,30.75,30.72,30.75,52200.0,18.5688,18.5688,18.5507,18.5688,52200.0
2008-05-30 13:50:00,30.75,30.78,30.74,30.77,84000.0,18.5688,18.587,18.5628,18.5809,84000.0
2008-05-30 14:00:00,30.77,30.82,30.75,30.8,73800.0,18.5809,18.6111,18.5688,18.599,73800.0
2008-05-30 14:10:00,30.8,30.86,30.78,30.84,71400.0,18.599,18.6353,18.587,18.6232,71400.0
2008-05-30 14:20:00,30.85,30.94,30.84,30.94,90400.0,18.6292,18.6836,18.6232,18.6836,90400.0
2008-05-30 14:30:00,30.94,30.98,30.93,30.97,81300.0,18.6836,18.7077,18.6775,18.7017,81300.0
2008-05-30 14:40:00,30.97,31.0,30.95,30.95,77200.0,18.7017,18.7198,18.6896,18.6896,77200.0
2008-05-30 14:50:00,30.96,31.0,30.96,30.99,66200.0,18.6957,18.7198,18.6957,18.7138,66200.0
2008-05-30 15:00:00,30.98,31.0,30.95,30.96,88700.0,18.7077,18.7198,18.6896,18.6957,88700.0
2008-05-30 15:10:00,30.97,30.98,30.92,30.93,80000.0,18.7017,18.7077,18.6715,18.6775,80000.0
2008-05-30 15:20:00,30.93,30.94,30.9,30.93,98600.0,18.6775,18.6836,18.6594,18.6775,98600.0
2008-05-30 15:30:00,30.94,30.94,30.85,30.88,90900.0,18.6836,18.6836,18.6292,18.6473,90900.0
2008-05-30 15:40:00,30.88,31.01,30.87,31.0,129600.0,18.6473,18.7258,18.6413,18.7198,129600.0
2008-05-30 15:50:00,31.0,31.01,30.88,30.89,250700.0,18.7198,18.7258,18.6473,18.6534,250700.0
2008-06-02 09:30:00,30.84,30.99,30.8,30.83,76700.0,18.6232,18.7138,18.599,18.6172,76700.0
2008-06-02 09:40:00,30.81,30.9,30.76,30.84,80400.0,18.6051,18.6594,18.5749,18.6232,80400.0
2008-06-02 09:50:00,30.84,30.85,30.72,30.72,71000.0,18.6232,18.6292,18.5507,18.5507,71000.0
2008-06-02 10:00:00,30.72,30.82,30.72,30.76,85200.0,18.5507,18.6111,18.5507,18.5749,85200.0
2008-06-02 10:10:00,30.76,30.77,30.6,30.6,48200.0,18.5749,18.5809,18.4783,18.4783,48200.0
2008-06-02 10:20:00,30.59,30.63,30.54,30.54,56500.0,18.4722,18.4964,18.442,18.442,56500.0
2008-06-02 10:30:00,30.54,30.54,30.5,30.5,48700.0,18.442,18.442,18.4179,18.4179,48700.0
2008-06-02 10:40:00,30.5,30.55,30.5,30.52,52800.0,18.4179,18.4481,18.4179,18.43,52800.0
2008-06-02 10:50:00,30.52,30.61,30.52,30.56,68700.0,18.43,18.4843,18.43,18.4541,68700.0
2008-06-02 11:00:00,30.56,30.56,30.5,30.56,48600.0,18.4541,18.4541,18.4179,18.4541,48600.0
2008-06-02 11:10:00,30.57,30.58,30.54,30.57,55800.0,18.4601,18.4662,18.442,18.4601,55800.0
2008-06-02 11:20:00,30.56,30.57,30.52,30.53,52100.0,18.4541,18.4601,18.43,18.436,52100.0
2008-06-02 11:30:00,30.53,30.54,30.46,30.49,142000.0,18.436,18.442,18.3937,18.4118,142000.0
2008-06-02 11:40:00,30.48,30.5,30.4,30.42,101400.0,18.4058,18.4179,18.3575,18.3696,101400.0
2008-06-02 11:50:00,30.42,30.45,30.39,30.4,70100.0,18.3696,18.3877,18.3515,18.3575,70100.0
2008-06-02 12:00:00,30.4,30.49,30.38,30.49,58300.0,18.3575,18.4118,18.3454,18.4118,58300.0
2008-06-02 12:10:00,30.48,30.51,30.47,30.48,61800.0,18.4058,18.4239,18.3998,18.4058,61800.0
2008-06-02 12:20:00,30.47,30.5,30.47,30.47,27900.0,18.3998,18.4179,18.3998,18.3998,27900.0
2008-06-02 12:30:00,30.48,30.48,30.4,30.42,70700.0,18.4058,18.4058,18.3575,18.3696,70700.0
2008-06-02 12:40:00,30.42,30.43,30.38,30.39,56300.0,18.3696,18.3756,18.3454,18.3515,56300.0
2008-06-02 12:50:00,30.38,30.47,30.38,30.44,35300.0,18.3454,18.3998,18.3454,18.3816,35300.0
2008-06-02 13:00:00,30.45,30.51,30.45,30.5,35800.0,18.3877,18.4239,18.3877,18.4179,35800.0
2008-06-02 13:10:00,30.5,30.55,30.5,30.52,27600.0,18.4179,18.4481,18.4179,18.43,27600.0
2008-06-02 13:20:00,30.53,30.55,30.51,30.55,37800.0,18.436,18.4481,18.4239,18.4481,37800.0
2008-06-02 13:30:00,30.54,30.59,30.53,30.59,33500.0,18.442,18.4722,18.436,18.4722,33500.0
2008-06-02 13:40:00,30.59,30.69,30.58,30.67,102400.0,18.4722,18.5326,18.4662,18.5205,102400.0
2008-06-02 13:50:00,30.68,30.75,30.67,30.75,85400.0,18.5266,18.5688,18.5205,18.5688,85400.0
2008-06-02 14:00:00,30.74,30.82,30.74,30.81,58500.0,18.5628,18.6111,18.5628,18.6051,58500.0
2008-06-02 14:10:00,30.81,30.83,30.8,30.82,59600.0,18.6051,18.6172,18.599,18.6111,59600.0
2008-06-02 14:20:00,30.82,30.85,30.8,30.84,48100.0,18.6111,18.6292,18.599,18.6232,48100.0
2008-06-02 14:30:00,30.84,30.85,30.76,30.78,80600.0,18.6232,18.6292,18.5749,18.587,80600.0
2008-06-02 14:40:00,30.78,30.81,30.76,30.81,50200.0,18.587,18.6051,18.5749,18.6051,50200.0
2008-06-02 14:50:00,30.81,30.85,30.75,30.75,73200.0,18.6051,18.6292,18.5688,18.5688,73200.0
2008-06-02 15:00:00,30.75,30.79,30.73,30.78,70700.0,18.5688,18.593,18.5568,18.587,70700.0
2008-06-02 15:10:00,30.78,30.81,30.75,30.77,59800.0,18.587,18.6051,18.5688,18.5809,59800.0
2008-06-02 15:20:00,30.78,30.91,30.78,30.89,119700.0,18.587,18.6655,18.587,18.6534,119700.0
2008-06-02 15:30:00,30.89,30.92,30.86,30.86,99000.0,18.6534,18.6715,18.6353,18.6353,99000.0
2008-06-02 15:40:00,30.86,30.91,30.85,30.9,99100.0,18.6353,18.6655,18.6292,18.6594,99100.0
2008-06-02 15:50:00,30.89,30.91,30.8,30.82,230300.0,18.6534,18.6655,18.599,18.6111,230300.0
2008-06-03 09:30:00,30.9,31.19,30.9,31.18,106500.0,18.6594,18.8345,18.6594,18.8285,106500.0
2008-06-03 09:40:00,31.17,31.21,31.14,31.2,103800.0,18.8225,18.8466,18.8044,18.8406,103800.0
2008-06-03 09:50:00,31.18,31.3,31.18,31.19,98000.0,18.8285,18.901,18.8285,18.8345,98000.0
2008-06-03 10:00:00,31.19,31.37,31.19,31.25,106300.0,18.8345,18.9432,18.8345,18.8708,106300.0
2008-06-03 10:10:00,31.26,31.34,31.25,31.26,63200.0,18.8768,18.9251,18.8708,18.8768,63200.0
2008-06-03 10:20:00,31.26,31.26,31.07,31.07,102200.0,18.8768,18.8768,18.7621,18.7621,102200.0
2008-06-03 10:30:00,31.06,31.16,31.04,31.13,88200.0,18.756,18.8164,18.744,18.7983,88200.0
2008-06-03 10:40:00,31.13,31.19,31.1,31.12,39900.0,18.7983,18.8345,18.7802,18.7923,39900.0
2008-06-03 10:50:00,31.13,31.23,31.12,31.21,46300.0,18.7983,18.8587,18.7923,18.8466,46300.0
2008-06-03 11:00:00,31.2,31.21,31.15,31.15,59800.0,18.8406,18.8466,18.8104,18.8104,59800.0
2008-06-03 11:10:00,31.15,31.24,31.14,31.24,57300.0,18.8104,18.8647,18.8044,18.8647,57300.0
2008-06-03 11:20:00,31.25,31.3,31.21,31.24,53000.0,18.8708,18.901,18.8466,18.8647,53000.0
2008-06-03 11:30:00,31.23,31.34,31.22,31.34,63900.0,18.8587,18.9251,18.8527,18.9251,63900.0
2008-06-03 11:40:00,31.35,31.36,31.31,31.32,54500.0,18.9312,18.9372,18.907,18.913,54500.0
2008-06-03 11:50:00,31.32,31.39,31.3,31.39,50600.0,18.913,18.9553,18.901,18.9553,50600.0
2008-06-03 12:00:00,31.39,31.41,31.37,31.39,49500.0,18.9553,18.9674,18.9432,18.9553,49500.0
2008-06-03 12:10:00,31.39,31.39,31.36,31.38,47300.0,18.9553,18.9553,18.9372,18.9493,47300.0
2008-06-03 12:20:00,31.37,31.38,31.26,31.27,36300.0,18.9432,18.9493,18.8768,18.8829,36300.0
2008-06-03 12:30:00,31.27,31.29,31.24,31.28,49200.0,18.8829,18.8949,18.8647,18.8889,49200.0
2008-06-03 12:40:00,31.27,31.28,31.14,31.15,67400.0,18.8829,18.8889,18.8044,18.8104,67400.0
2008-06-03 12:50:00,31.15,31.16,31.05,31.07,41400.0,18.8104,18.8164,18.75,18.7621,41400.0
2008-06-03 13:00:00,31.07,31.09,31.04,31.08,83400.0,18.7621,18.7742,18.744,18.7681,83400.0
2008-06-03 13:10:00,31.08,31.13,31.08,31.13,35600.0,18.7681,18.7983,18.7681,18.7983,35600.0
2008-06-03 13:20:00,31.13,31.16,31.08,31.11,71300.0,18.7983,18.8164,18.7681,18.7862,71300.0
2008-06-03 13:30:00,31.11,31.11,31.02,31.04,73300.0,18.7862,18.7862,18.7319,18.744,73300.0
2008-06-03 13:40:00,31.04,31.05,30.96,30.97,61400.0,18.744,18.75,18.6957,18.7017,61400.0
2008-06-03 13:50:00,30.97,30.97,30.86,30.86,137400.0,18.7017,18.7017,18.6353,18.6353,137400.0
2008-06-03 14:00:00,30.86,30.88,30.8,30.87,172900.0,18.6353,18.6473,18.599,18.6413,172900.0
2008-06-03 14:10:00,30.87,30.89,30.85,30.87,85200.0,18.6413,18.6534,18.6292,18.6413,85200.0
2008-06-03 14:20:00,30.88,30.88,30.8,30.81,66200.0,18.6473,18.6473,18.599,18.6051,66200.0
2008-06-03 14:30:00,30.82,30.95,30.81,30.91,119300.0,18.6111,18.6896,18.6051,18.6655,119300.0
2008-06-03 14:40:00,30.91,31.02,30.89,31.01,113700.0,18.6655,18.7319,18.6534,18.7258,113700.0
2008-06-03 14:50:00,31.01,31.02,30.96,31.0,87700.0,18.7258,18.7319,18.6957,18.7198,87700.0
2008-06-03 15:00:00,31.0,31.09,30.96,31.08,180100.0,18.7198,18.7742,18.6957,18.7681,180100.0
2008-06-03 15:10:00,31.07,31.11,31.03,31.05,106300.0,18.7621,18.7862,18.7379,18.75,106300.0
2008-06-03 15:20:00,31.05,31.09,31.03,31.07,127600.0,18.75,18.7742,18.7379,18.7621,127600.0
2008-06-03 15:30:00,31.07,31.14,31.03,31.12,152100.0,18.7621,18.8044,18.7379,18.7923,152100.0
2008-06-03 15:40:00,31.13,31.13,31.03,31.03,164800.0,18.7983,18.7983,18.7379,18.7379,164800.0
2008-06-03 15:50:00,31.04,31.15,31.03,31.09,286700.0,18.744,18.8104,18.7379,18.7742,286700.0
2008-06-04 09:30:00,30.92,31.16,30.92,31.0,62500.0,18.6715,18.8164,18.6715,18.7198,62500.0
2008-06-04 09:40:00,31.0,31.17,30.99,31.11,34800.0,18.7198,18.8225,18.7138,18.7862,34800.0
2008-06-04 09:50:00,31.12,31.12,30.98,30.99,41700.0,18.7923,18.7923,18.7077,18.7138,41700.0
2008-06-04 10:00:00,31.0,31.06,30.98,31.04,61000.0,18.7198,18.756,18.7077,18.744,61000.0
2008-06-04 10:10:00,31.04,31.13,31.01,31.1,91100.0,18.744,18.7983,18.7258,18.7802,91100.0
2008-06-04 10:20:00,31.09,31.23,31.04,31.16,44700.0,18.7742,18.8587,18.744,18.8164,44700.0
2008-06-04 10:30:00,31.15,31.2,31.04,31.12,48300.0,18.8104,18.8406,18.744,18.7923,48300.0
2008-06-04 10:40:00,31.12,31.21,31.11,31.2,36700.0,18.7923,18.8466,18.7862,18.8406,36700.0
2008-06-04 10:50:00,31.19,31.26,31.18,31.25,37800.0,18.8345,18.8768,18.8285,18.8708,37800.0
2008-06-04 11:00:00,31.25,31.33,31.23,31.33,29700.0,18.8708,18.9191,18.8587,18.9191,29700.0
2008-06-04 11:10:00,31.34,31.35,31.3,31.35,38400.0,18.9251,18.9312,18.901,18.9312,38400.0
2008-06-04 11:20:00,31.34,31.36,31.33,31.33,21200.0,18.9251,18.9372,18.9191,18.9191,21200.0
2008-06-04 11:30:00,31.34,31.4,31.33,31.4,37500.0,18.9251,18.9614,18.9191,18.9614,37500.0
2008-06-04 11:40:00,31.4,31.4,31.39,31.4,20300.0,18.9614,18.9614,18.9553,18.9614,20300.0
2008-06-04 11:50:00,31.4,31.43,31.39,31.41,30800.0,18.9614,18.9795,18.9553,18.9674,30800.0
2008-06-04 12:00:00,31.42,31.43,31.37,31.39,26300.0,18.9734,18.9795,18.9432,18.9553,26300.0
2008-06-04 12:10:00,31.39,31.42,31.39,31.4,30100.0,18.9553,18.9734,18.9553,18.9614,30100.0
2008-06-04 12:20:00,31.4,31.42,31.39,31.4,16000.0,18.9614,18.9734,18.9553,18.9614,16000.0
2008-06-04 12:30:00,31.4,31.41,31.33,31.34,35100.0,18.9614,18.9674,18.9191,18.9251,35100.0
2008-06-04 12:40:00,31.33,31.34,31.28,31.3,89300.0,18.9191,18.9251,18.8889,18.901,89300.0
2008-06-04 12:50:00,31.3,31.31,31.29,31.31,19400.0,18.901,18.907,18.8949,18.907,19400.0
2008-06-04 13:00:00,31.31,31.35,31.28,31.3,54300.0,18.907,18.9312,18.8889,18.901,54300.0
2008-06-04 13:10:00,31.3,31.32,31.29,31.29,55400.0,18.901,18.913,18.8949,18.8949,55400.0
2008-06-04 13:20:00,31.29,31.36,31.29,31.36,28300.0,18.8949,18.9372,18.8949,18.9372,28300.0
2008-06-04 13:30:00,31.36,31.4,31.35,31.38,18600.0,18.9372,18.9614,18.9312,18.9493,18600.0
2008-06-04 13:40:00,31.38,31.39,31.37,31.38,17800.0,18.9493,18.9553,18.9432,18.9493,17800.0
2008-06-04 13:50:00,31.39,31.46,31.38,31.45,47100.0,18.9553,18.9976,18.9493,18.9915,47100.0
2008-06-04 14:00:00,31.44,31.45,31.36,31.36,23700.0,18.9855,18.9915,18.9372,18.9372,23700.0
2008-06-04 14:10:00,31.35,31.37,31.29,31.31,73400.0,18.9312,18.9432,18.8949,18.907,73400.0
2008-06-04 14:20:00,31.3,31.32,31.29,31.3,59900.0,18.901,18.913,18.8949,18.901,59900.0
2008-06-04 14:30:00,31.3,31.36,31.3,31.36,48900.0,18.901,18.9372,18.901,18.9372,48900.0
2008-06-04 14:40:00,31.36,31.36,31.24,31.28,101100.0,18.9372,18.9372,18.8647,18.8889,101100.0
2008-06-04 14:50:00,31.28,31.3,31.12,31.12,160300.0,18.8889,18.901,18.7923,18.7923,160300.0
2008-06-04 15:00:00,31.11,31.21,31.1,31.19,74200.0,18.7862,18.8466,18.7802,18.8345,74200.0
2008-06-04 15:10:00,31.18,31.27,31.14,31.21,128300.0,18.8285,18.8829,18.8044,18.8466,128300.0
2008-06-04 15:20:00,31.22,31.24,31.15,31.16,138800.0,18.8527,18.8647,18.8104,18.8164,138800.0
2008-06-04 15:30:00,31.16,31.18,31.14,31.16,96200.0,18.8164,18.8285,18.8044,18.8164,96200.0
2008-06-04 15:40:00,31.15,31.32,31.14,31.3,191000.0,18.8104,18.913,18.8044,18.901,191000.0
2008-06-04 15:50:00,31.29,31.31,31.18,31.23,242900.0,18.8949,18.907,18.8285,18.8587,242900.0
2008-06-05 09:30:00,31.28,31.5,31.1,31.43,121100.0,18.8889,19.0217,18.7802,18.9795,121100.0
2008-06-05 09:40:00,31.43,31.5,31.41,31.48,65100.0,18.9795,19.0217,18.9674,19.0097,65100.0
2008-06-05 09:50:00,31.49,31.57,31.42,31.43,143900.0,19.0157,19.064,18.9734,18.9795,143900.0
2008-06-05 10:00:00,31.43,31.45,31.29,31.4,74400.0,18.9795,18.9915,18.8949,18.9614,74400.0
2008-06-05 10:10:00,31.39,31.51,31.37,31.5,33500.0,18.9553,19.0278,18.9432,19.0217,33500.0
2008-06-05 10:20:00,31.51,31.62,31.49,31.61,48400.0,19.0278,19.0942,19.0157,19.0882,48400.0
2008-06-05 10:30:00,31.6,31.7,31.6,31.69,96800.0,19.0821,19.1425,19.0821,19.1365,96800.0
2008-06-05 10:40:00,31.69,31.75,31.68,31.72,53900.0,19.1365,19.1727,19.1304,19.1546,53900.0
2008-06-05 10:50:00,31.73,31.74,31.65,31.71,61300.0,19.1606,19.1667,19.1123,19.1486,61300.0
2008-06-05 11:00:00,31.7,31.74,31.68,31.7,32600.0,19.1425,19.1667,19.1304,19.1425,32600.0
2008-06-05 11:10:00,31.7,31.73,31.66,31.73,79800.0,19.1425,19.1606,19.1184,19.1606,79800.0
2008-06-05 11:20:00,31.73,31.74,31.67,31.73,52300.0,19.1606,19.1667,19.1244,19.1606,52300.0
2008-06-05 11:30:00,31.72,31.73,31.68,31.69,21500.0,19.1546,19.1606,19.1304,19.1365,21500.0
2008-06-05 11:40:00,31.69,31.73,31.66,31.71,30300.0,19.1365,19.1606,19.1184,19.1486,30300.0
2008-06-05 11:50:00,31.73,31.73,31.67,31.68,23400.0,19.1606,19.1606,19.1244,19.1304,23400.0
2008-06-05 12:00:00,31.67,31.74,31.67,31.69,32300.0,19.1244,19.1667,19.1244,19.1365,32300.0
2008-06-05 12:10:00,31.69,31.7,31.64,31.68,39600.0,19.1365,19.1425,19.1063,19.1304,39600.0
2008-06-05 12:20:00,31.68,31.75,31.67,31.72,34400.0,19.1304,19.1727,19.1244,19.1546,34400.0
2008-06-05 12:30:00,31.72,31.73,31.68,31.69,29800.0,19.1546,19.1606,19.1304,19.1365,29800.0
2008-06-05 12:40:00,31.68,31.69,31.65,31.66,30900.0,19.1304,19.1365,19.1123,19.1184,30900.0
2008-06-05 12:50:00,31.66,31.68,31.65,31.68,26200.0,19.1184,19.1304,19.1123,19.1304,26200.0
2008-06-05 13:00:00,31.67,31.68,31.62,31.63,44500.0,19.1244,19.1304,19.0942,19.1002,44500.0
2008-06-05 13:10:00,31.65,31.65,31.59,31.65,30700.0,19.1123,19.1123,19.0761,19.1123,30700.0
2008-06-05 13:20:00,31.65,31.67,31.63,31.66,21500.0,19.1123,19.1244,19.1002,19.1184,21500.0
2008-06-05 13:30:00,31.66,31.7,31.65,31.66,33100.0,19.1184,19.1425,19.1123,19.1184,33100.0
2008-06-05 13:40:00,31.66,31.68,31.65,31.68,26400.0,19.1184,19.1304,19.1123,19.1304,26400.0
2008-06-05 13:50:00,31.67,31.68,31.62,31.62,28500.0,19.1244,19.1304,19.0942,19.0942,28500.0
2008-06-05 14:00:00,31.63,31.63,31.56,31.57,23500.0,19.1002,19.1002,19.058,19.064,23500.0
2008-06-05 14:10:00,31.57,31.59,31.55,31.58,23500.0,19.064,19.0761,19.0519,19.0701,23500.0
2008-06-05 14:20:00,31.58,31.58,31.5,31.51,63400.0,19.0701,19.0701,19.0217,19.0278,63400.0
2008-06-05 14:30:00,31.5,31.55,31.5,31.52,38600.0,19.0217,19.0519,19.0217,19.0338,38600.0
2008-06-05 14:40:00,31.51,31.57,31.48,31.56,48900.0,19.0278,19.064,19.0097,19.058,48900.0
2008-06-05 14:50:00,31.56,31.61,31.54,31.61,34400.0,19.058,19.0882,19.0459,19.0882,34400.0
2008-06-05 15:00:00,31.61,31.69,31.58,31.68,49300.0,19.0882,19.1365,19.0701,19.1304,49300.0
2008-06-05 15:10:00,31.67,31.69,31.65,31.67,31000.0,19.1244,19.1365,19.1123,19.1244,31000.0
2008-06-05 15:20:00,31.66,31.69,31.65,31.66,41300.0,19.1184,19.1365,19.1123,19.1184,41300.0
2008-06-05 15:30:00,31.66,31.73,31.66,31.69,53700.0,19.1184,19.1606,19.1184,19.1365,53700.0
2008-06-05 15:40:00,31.69,31.71,31.65,31.71,115300.0,19.1365,19.1486,19.1123,19.1486,115300.0
2008-06-05 15:50:00,31.71,31.75,31.68,31.68,171400.0,19.1486,19.1727,19.1304,19.1304,171400.0
2008-06-06 09:30:00,31.54,31.54,31.1,31.12,91200.0,19.0459,19.0459,18.7802,18.7923,91200.0
2008-06-06 09:40:00,31.12,31.14,30.98,30.98,79700.0,18.7923,18.8044,18.7077,18.7077,79700.0
2008-06-06 09:50:00,30.97,30.97,30.85,30.89,91100.0,18.7017,18.7017,18.6292,18.6534,91100.0
2008-06-06 10:00:00,30.9,30.98,30.82,30.94,132900.0,18.6594,18.7077,18.6111,18.6836,132900.0
2008-06-06 10:10:00,30.94,31.01,30.93,30.98,65300.0,18.6836,18.7258,18.6775,18.7077,65300.0
2008-06-06 10:20:00,30.98,30.98,30.81,30.83,49900.0,18.7077,18.7077,18.6051,18.6172,49900.0
2008-06-06 10:30:00,30.81,30.89,30.77,30.78,41200.0,18.6051,18.6534,18.5809,18.587,41200.0
2008-06-06 10:40:00,30.77,30.83,30.71,30.8,37200.0,18.5809,18.6172,18.5447,18.599,37200.0
2008-06-06 10:50:00,30.8,30.84,30.76,30.77,34300.0,18.599,18.6232,18.5749,18.5809,34300.0
2008-06-06 11:00:00,30.78,30.79,30.61,30.66,67700.0,18.587,18.593,18.4843,18.5145,67700.0
2008-06-06 11:10:00,30.66,30.74,30.62,30.74,38200.0,18.5145,18.5628,18.4903,18.5628,38200.0
2008-06-06 11:20:00,30.73,30.77,30.65,30.69,32500.0,18.5568,18.5809,18.5085,18.5326,32500.0
2008-06-06 11:30:00,30.68,30.77,30.66,30.75,21300.0,18.5266,18.5809,18.5145,18.5688,21300.0
2008-06-06 11:40:00,30.77,30.77,30.71,30.72,25900.0,18.5809,18.5809,18.5447,18.5507,25900.0
2008-06-06 11:50:00,30.71,30.75,30.7,30.73,29400.0,18.5447,18.5688,18.5387,18.5568,29400.0
2008-06-06 12:00:00,30.74,30.76,30.67,30.7,33500.0,18.5628,18.5749,18.5205,18.5387,33500.0
2008-06-06 12:10:00,30.69,30.73,30.66,30.67,23300.0,18.5326,18.5568,18.5145,18.5205,23300.0
2008-06-06 12:20:00,30.67,30.69,30.65,30.66,34400.0,18.5205,18.5326,18.5085,18.5145,34400.0
2008-06-06 12:30:00,30.66,30.75,30.63,30.72,20800.0,18.5145,18.5688,18.4964,18.5507,20800.0
2008-06-06 12:40:00,30.71,30.72,30.67,30.69,23000.0,18.5447,18.5507,18.5205,18.5326,23000.0
2008-06-06 12:50:00,30.69,30.7,30.63,30.65,25400.0,18.5326,18.5387,18.4964,18.5085,25400.0
2008-06-06 13:00:00,30.64,30.65,30.56,30.57,77400.0,18.5024,18.5085,18.4541,18.4601,77400.0
2008-06-06 13:10:00,30.57,30.61,30.55,30.55,45100.0,18.4601,18.4843,18.4481,18.4481,45100.0
2008-06-06 13:20:00,30.56,30.65,30.56,30.63,33400.0,18.4541,18.5085,18.4541,18.4964,33400.0
2008-06-06 13:30:00,30.63,30.69,30.59,30.64,26600.0,18.4964,18.5326,18.4722,18.5024,26600.0
2008-06-06 13:40:00,30.64,30.66,30.61,30.62,25400.0,18.5024,18.5145,18.4843,18.4903,25400.0
2008-06-06 13:50:00,30.63,30.65,30.55,30.62,51600.0,18.4964,18.5085,18.4481,18.4903,51600.0
2008-06-06 14:00:00,30.62,30.63,30.55,30.55,46600.0,18.4903,18.4964,18.4481,18.4481,46600.0
2008-06-06 14:10:00,30.55,30.56,30.45,30.53,108200.0,18.4481,18.4541,18.3877,18.436,108200.0
2008-06-06 14:20:00,30.52,30.55,30.47,30.52,59900.0,18.43,18.4481,18.3998,18.43,59900.0
2008-06-06 14:30:00,30.51,30.55,30.47,30.48,46300.0,18.4239,18.4481,18.3998,18.4058,46300.0
2008-06-06 14:40:00,30.48,30.54,30.46,30.5,49000.0,18.4058,18.442,18.3937,18.4179,49000.0
2008-06-06 14:50:00,30.51,30.53,30.46,30.49,55500.0,18.4239,18.436,18.3937,18.4118,55500.0
2008-06-06 15:00:00,30.49,30.61,30.49,30.61,50400.0,18.4118,18.4843,18.4118,18.4843,50400.0
2008-06-06 15:10:00,30.6,30.62,30.51,30.56,109800.0,18.4783,18.4903,18.4239,18.4541,109800.0
2008-06-06 15:20:00,30.55,30.56,30.45,30.48,145600.0,18.4481,18.4541,18.3877,18.4058,145600.0
2008-06-06 15:30:00,30.48,30.49,30.35,30.43,153200.0,18.4058,18.4118,18.3273,18.3756,153200.0
2008-06-06 15:40:00,30.42,30.46,30.35,30.44,285900.0,18.3696,18.3937,18.3273,18.3816,285900.0
2008-06-06 15:50:00,30.44,30.46,30.37,30.37,335400.0,18.3816,18.3937,18.3394,18.3394,335400.0
2008-06-09 09:30:00,30.5,30.7,30.37,30.45,49400.0,18.4179,18.5387,18.3394,18.3877,49400.0
2008-06-09 09:40:00,30.45,30.49,30.4,30.46,43900.0,18.3877,18.4118,18.3575,18.3937,43900.0
2008-06-09 09:50:00,30.47,30.52,30.46,30.51,53100.0,18.3998,18.43,18.3937,18.4239,53100.0
2008-06-09 10:00:00,30.51,30.56,30.46,30.48,96000.0,18.4239,18.4541,18.3937,18.4058,96000.0
2008-06-09 10:10:00,30.49,30.62,30.46,30.61,67800.0,18.4118,18.4903,18.3937,18.4843,67800.0
2008-06-09 10:20:00,30.61,30.62,30.5,30.5,69200.0,18.4843,18.4903,18.4179,18.4179,69200.0
2008-06-09 10:30:00,30.5,30.53,30.49,30.49,38600.0,18.4179,18.436,18.4118,18.4118,38600.0
2008-06-09 10:40:00,30.5,30.5,30.46,30.49,31000.0,18.4179,18.4179,18.3937,18.4118,31000.0
2008-06-09 10:50:00,30.49,30.51,30.45,30.47,35400.0,18.4118,18.4239,18.3877,18.3998,35400.0
2008-06-09 11:00:00,30.46,30.56,30.46,30.5,69800.0,18.3937,18.4541,18.3937,18.4179,69800.0
2008-06-09 11:10:00,30.5,30.53,30.48,30.51,43800.0,18.4179,18.436,18.4058,18.4239,43800.0
2008-06-09 11:20:00,30.5,30.52,30.48,30.49,33100.0,18.4179,18.43,18.4058,18.4118,33100.0
2008-06-09 11:30:00,30.48,30.49,30.41,30.42,46200.0,18.4058,18.4118,18.3635,18.3696,46200.0
2008-06-09 11:40:00,30.42,30.43,30.4,30.4,24800.0,18.3696,18.3756,18.3575,18.3575,24800.0
2008-06-09 11:50:00,30.41,30.41,30.35,30.4,29000.0,18.3635,18.3635,18.3273,18.3575,29000.0
2008-06-09 12:00:00,30.39,30.4,30.34,30.37,44600.0,18.3515,18.3575,18.3213,18.3394,44600.0
2008-06-09 12:10:00,30.37,30.38,30.36,30.37,13800.0,18.3394,18.3454,18.3333,18.3394,13800.0
2008-06-09 12:20:00,30.36,30.43,30.36,30.42,23800.0,18.3333,18.3756,18.3333,18.3696,23800.0
2008-06-09 12:30:00,30.41,30.44,30.38,30.44,27200.0,18.3635,18.3816,18.3454,18.3816,27200.0
2008-06-09 12:40:00,30.43,30.46,30.42,30.44,20100.0,18.3756,18.3937,18.3696,18.3816,20100.0
2008-06-09 12:50:00,30.42,30.45,30.42,30.44,58900.0,18.3696,18.3877,18.3696,18.3816,58900.0
2008-06-09 13:00:00,30.44,30.45,30.35,30.42,24700.0,18.3816,18.3877,18.3273,18.3696,24700.0
2008-06-09 13:10:00,30.4,30.42,30.3,30.36,36700.0,18.3575,18.3696,18.2971,18.3333,36700.0
2008-06-09 13:20:00,30.37,30.42,30.32,30.4,25100.0,18.3394,18.3696,18.3092,18.3575,25100.0
2008-06-09 13:30:00,30.4,30.42,30.37,30.42,41800.0,18.3575,18.3696,18.3394,18.3696,41800.0
2008-06-09 13:40:00,30.41,30.42,30.38,30.4,24100.0,18.3635,18.3696,18.3454,18.3575,24100.0
2008-06-09 13:50:00,30.39,30.4,30.33,30.35,31400.0,18.3515,18.3575,18.3152,18.3273,31400.0
2008-06-09 14:00:00,30.36,30.37,30.29,30.3,62100.0,18.3333,18.3394,18.2911,18.2971,62100.0
2008-06-09 14:10:00,30.3,30.32,30.27,30.32,61100.0,18.2971,18.3092,18.279,18.3092,61100.0
2008-06-09 14:20:00,30.31,30.45,30.29,30.42,53200.0,18.3031,18.3877,18.2911,18.3696,53200.0
2008-06-09 14:30:00,30.42,30.45,30.39,30.44,72300.0,18.3696,18.3877,18.3515,18.3816,72300.0
2008-06-09 14:40:00,30.43,30.43,30.36,30.4,44900.0,18.3756,18.3756,18.3333,18.3575,44900.0
2008-06-09 14:50:00,30.4,30.43,30.36,30.36,57800.0,18.3575,18.3756,18.3333,18.3333,57800.0
2008-06-09 15:00:00,30.35,30.41,30.34,30.36,92000.0,18.3273,18.3635,18.3213,18.3333,92000.0
2008-06-09 15:10:00,30.36,30.44,30.36,30.43,73800.0,18.3333,18.3816,18.3333,18.3756,73800.0
2008-06-09 15:20:00,30.43,30.46,30.38,30.42,85200.0,18.3756,18.3937,18.3454,18.3696,85200.0
2008-06-09 15:30:00,30.42,30.47,30.4,30.41,77700.0,18.3696,18.3998,18.3575,18.3635,77700.0
2008-06-09 15:40:00,30.41,30.51,30.41,30.5,72600.0,18.3635,18.4239,18.3635,18.4179,72600.0
2008-06-09 15:50:00,30.5,30.55,30.49,30.51,183300.0,18.4179,18.4481,18.4118,18.4239,183300.0
2008-06-10 09:30:00,30.22,30.33,30.15,30.3,73200.0,18.2488,18.3152,18.2065,18.2971,73200.0
2008-06-10 09:40:00,30.31,30.34,30.26,30.31,151800.0,18.3031,18.3213,18.273,18.3031,151800.0
2008-06-10 09:50:00,30.31,30.38,30.3,30.3,51800.0,18.3031,18.3454,18.2971,18.2971,51800.0
2008-06-10 10:00:00,30.31,30.31,30.26,30.28,51800.0,18.3031,18.3031,18.273,18.285,51800.0
2008-06-10 10:10:00,30.28,30.37,30.27,30.33,54600.0,18.285,18.3394,18.279,18.3152,54600.0
2008-06-10 10:20:00,30.34,30.39,30.33,30.38,43000.0,18.3213,18.3515,18.3152,18.3454,43000.0
2008-06-10 10:30:00,30.37,30.37,30.26,30.28,45500.0,18.3394,18.3394,18.273,18.285,45500.0
2008-06-10 10:40:00,30.29,30.32,30.24,30.31,19500.0,18.2911,18.3092,18.2609,18.3031,19500.0
2008-06-10 10:50:00,30.31,30.4,30.27,30.34,39100.0,18.3031,18.3575,18.279,18.3213,39100.0
2008-06-10 11:00:00,30.34,30.41,30.21,30.24,69100.0,18.3213,18.3635,18.2428,18.2609,69100.0
2008-06-10 11:10:00,30.25,30.36,30.25,30.34,45600.0,18.2669,18.3333,18.2669,18.3213,45600.0
2008-06-10 11:20:00,30.35,30.39,30.3,30.32,29700.0,18.3273,18.3515,18.2971,18.3092,29700.0
2008-06-10 11:30:00,30.32,30.37,30.31,30.36,34200.0,18.3092,18.3394,18.3031,18.3333,34200.0
2008-06-10 11:40:00,30.35,30.49,30.35,30.49,93800.0,18.3273,18.4118,18.3273,18.4118,93800.0
2008-06-10 11:50:00,30.49,30.5,30.44,30.47,47800.0,18.4118,18.4179,18.3816,18.3998,47800.0
2008-06-10 12:00:00,30.48,30.48,30.4,30.42,38900.0,18.4058,18.4058,18.3575,18.3696,38900.0
2008-06-10 12:10:00,30.44,30.53,30.41,30.47,45300.0,18.3816,18.436,18.3635,18.3998,45300.0
2008-06-10 12:20:00,30.48,30.53,30.45,30.49,27600.0,18.4058,18.436,18.3877,18.4118,27600.0
2008-06-10 12:30:00,30.49,30.52,30.47,30.51,30800.0,18.4118,18.43,18.3998,18.4239,30800.0
2008-06-10 12:40:00,30.52,30.52,30.49,30.52,18100.0,18.43,18.43,18.4118,18.43,18100.0
2008-06-10 12:50:00,30.51,30.58,30.51,30.58,9200.0,18.4239,18.4662,18.4239,18.4662,9200.0
2008-06-10 13:00:00,30.57,30.58,30.52,30.55,31900.0,18.4601,18.4662,18.43,18.4481,31900.0
2008-06-10 13:10:00,30.56,30.65,30.55,30.59,62500.0,18.4541,18.5085,18.4481,18.4722,62500.0
2008-06-10 13:20:00,30.6,30.62,30.51,30.55,95500.0,18.4783,18.4903,18.4239,18.4481,95500.0
2008-06-10 13:30:00,30.55,30.55,30.41,30.41,78400.0,18.4481,18.4481,18.3635,18.3635,78400.0
2008-06-10 13:40:00,30.42,30.47,30.38,30.4,91300.0,18.3696,18.3998,18.3454,18.3575,91300.0
2008-06-10 13:50:00,30.4,30.45,30.31,30.35,119400.0,18.3575,18.3877,18.3031,18.3273,119400.0
2008-06-10 14:00:00,30.36,30.37,30.27,30.3,144400.0,18.3333,18.3394,18.279,18.2971,144400.0
2008-06-10 14:10:00,30.3,30.31,30.26,30.29,55600.0,18.2971,18.3031,18.273,18.2911,55600.0
2008-06-10 14:20:00,30.29,30.35,30.29,30.3,85100.0,18.2911,18.3273,18.2911,18.2971,85100.0
2008-06-10 14:30:00,30.3,30.31,30.29,30.31,57800.0,18.2971,18.3031,18.2911,18.3031,57800.0
2008-06-10 14:40:00,30.3,30.31,30.27,30.29,57700.0,18.2971,18.3031,18.279,18.2911,57700.0
2008-06-10 14:50:00,30.29,30.32,30.28,30.3,57600.0,18.2911,18.3092,18.285,18.2971,57600.0
2008-06-10 15:00:00,30.31,30.32,30.28,30.29,83400.0,18.3031,18.3092,18.285,18.2911,83400.0
2008-06-10 15:10:00,30.3,30.31,30.25,30.27,96100.0,18.2971,18.3031,18.2669,18.279,96100.0
2008-06-10 15:20:00,30.27,30.31,30.2,30.2,146400.0,18.279,18.3031,18.2367,18.2367,146400.0
2008-06-10 15:30:00,30.2,30.24,30.19,30.23,180500.0,18.2367,18.2609,18.2307,18.2548,180500.0
2008-06-10 15:40:00,30.23,30.3,30.17,30.29,117700.0,18.2548,18.2971,18.2186,18.2911,117700.0
2008-06-10 15:50:00,30.29,30.34,30.22,30.23,262300.0,18.2911,18.3213,18.2488,18.2548,262300.0
2008-06-11 09:30:00,30.25,30.3,30.01,30.14,65700.0,18.2669,18.2971,18.122,18.2005,65700.0
2008-06-11 09:40:00,30.15,30.34,30.12,30.26,163500.0,18.2065,18.3213,18.1884,18.273,163500.0
2008-06-11 09:50:00,30.25,30.35,30.22,30.33,171900.0,18.2669,18.3273,18.2488,18.3152,171900.0
2008-06-11 10:00:00,30.32,30.32,30.22,30.28,119200.0,18.3092,18.3092,18.2488,18.285,119200.0
2008-06-11 10:10:00,30.27,30.31,30.23,30.28,138200.0,18.279,18.3031,18.2548,18.285,138200.0
2008-06-11 10:20:00,30.29,30.3,30.15,30.17,90500.0,18.2911,18.2971,18.2065,18.2186,90500.0
2008-06-11 10:30:00,30.18,30.25,30.1,30.12,73500.0,18.2246,18.2669,18.1763,18.1884,73500.0
2008-06-11 10:40:00,30.12,30.23,30.11,30.22,74000.0,18.1884,18.2548,18.1824,18.2488,74000.0
2008-06-11 10:50:00,30.22,30.25,30.19,30.2,85900.0,18.2488,18.2669,18.2307,18.2367,85900.0
2008-06-11 11:00:00,30.2,30.22,30.19,30.22,53700.0,18.2367,18.2488,18.2307,18.2488,53700.0
2008-06-11 11:10:00,30.22,30.31,30.21,30.28,29100.0,18.2488,18.3031,18.2428,18.285,29100.0
2008-06-11 11:20:00,30.28,30.28,30.13,30.14,40200.0,18.285,18.285,18.1944,18.2005,40200.0
2008-06-11 11:30:00,30.14,30.16,30.05,30.07,88700.0,18.2005,18.2126,18.1461,18.1582,88700.0
2008-06-11 11:40:00,30.07,30.08,30.02,30.08,50200.0,18.1582,18.1643,18.128,18.1643,50200.0
2008-06-11 11:50:00,30.08,30.15,30.07,30.12,65900.0,18.1643,18.2065,18.1582,18.1884,65900.0
2008-06-11 12:00:00,30.12,30.2,30.11,30.2,24400.0,18.1884,18.2367,18.1824,18.2367,24400.0
2008-06-11 12:10:00,30.2,30.2,30.17,30.2,38100.0,18.2367,18.2367,18.2186,18.2367,38100.0
2008-06-11 12:20:00,30.2,30.23,30.12,30.13,47500.0,18.2367,18.2548,18.1884,18.1944,47500.0
2008-06-11 12:30:00,30.14,30.19,30.12,30.18,38000.0,18.2005,18.2307,18.1884,18.2246,38000.0
2008-06-11 12:40:00,30.19,30.2,30.14,30.19,34900.0,18.2307,18.2367,18.2005,18.2307,34900.0
2008-06-11 12:50:00,30.19,30.22,30.18,30.2,37900.0,18.2307,18.2488,18.2246,18.2367,37900.0
2008-06-11 13:00:00,30.21,30.26,30.16,30.18,87000.0,18.2428,18.273,18.2126,18.2246,87000.0
2008-06-11 13:10:00,30.17,30.23,30.14,30.19,32600.0,18.2186,18.2548,18.2005,18.2307,32600.0
2008-06-11 13:20:00,30.19,30.2,30.14,30.16,22500.0,18.2307,18.2367,18.2005,18.2126,22500.0
2008-06-11 13:30:00,30.16,30.17,30.12,30.13,26200.0,18.2126,18.2186,18.1884,18.1944,26200.0
2008-06-11 13:40:00,30.12,30.19,30.12,30.16,26500.0,18.1884,18.2307,18.1884,18.2126,26500.0
2008-06-11 13:50:00,30.16,30.22,30.14,30.22,46900.0,18.2126,18.2488,18.2005,18.2488,46900.0
2008-06-11 14:00:00,30.22,30.26,30.16,30.19,74900.0,18.2488,18.273,18.2126,18.2307,74900.0
2008-06-11 14:10:00,30.2,30.21,30.16,30.16,42700.0,18.2367,18.2428,18.2126,18.2126,42700.0
2008-06-11 14:20:00,30.17,30.23,30.16,30.17,81400.0,18.2186,18.2548,18.2126,18.2186,81400.0
2008-06-11 14:30:00,30.18,30.19,30.13,30.15,34100.0,18.2246,18.2307,18.1944,18.2065,34100.0
2008-06-11 14:40:00,30.14,30.18,30.12,30.12,73900.0,18.2005,18.2246,18.1884,18.1884,73900.0
2008-06-11 14:50:00,30.12,30.2,30.12,30.18,74200.0,18.1884,18.2367,18.1884,18.2246,74200.0
2008-06-11 15:00:00,30.17,30.2,30.16,30.18,76800.0,18.2186,18.2367,18.2126,18.2246,76800.0
2008-06-11 15:10:00,30.18,30.22,30.09,30.09,126200.0,18.2246,18.2488,18.1703,18.1703,126200.0
2008-06-11 15:20:00,30.1,30.11,30.03,30.07,165000.0,18.1763,18.1824,18.1341,18.1582,165000.0
2008-06-11 15:30:00,30.07,30.09,29.96,29.96,158700.0,18.1582,18.1703,18.0918,18.0918,158700.0
2008-06-11 15:40:00,29.96,30.0,29.94,29.95,173900.0,18.0918,18.1159,18.0797,18.0858,173900.0
2008-06-11 15:50:00,29.94,29.95,29.78,29.81,470200.0,18.0797,18.0858,17.9831,18.0012,470200.0
2008-06-12 09:30:00,29.97,29.97,29.82,29.88,57500.0,18.0978,18.0978,18.0073,18.0435,57500.0
2008-06-12 09:40:00,29.88,29.94,29.83,29.88,71200.0,18.0435,18.0797,18.0133,18.0435,71200.0
2008-06-12 09:50:00,29.89,29.96,29.86,29.88,90900.0,18.0495,18.0918,18.0314,18.0435,90900.0
2008-06-12 10:00:00,29.88,29.94,29.86,29.9,101800.0,18.0435,18.0797,18.0314,18.0556,101800.0
2008-06-12 10:10:00,29.9,29.92,29.89,29.9,57600.0,18.0556,18.0676,18.0495,18.0556,57600.0
2008-06-12 10:20:00,29.9,29.91,29.83,29.85,82500.0,18.0556,18.0616,18.0133,18.0254,82500.0
2008-06-12 10:30:00,29.85,29.94,29.85,29.93,48400.0,18.0254,18.0797,18.0254,18.0737,48400.0
2008-06-12 10:40:00,29.92,29.98,29.9,29.97,85700.0,18.0676,18.1039,18.0556,18.0978,85700.0
2008-06-12 10:50:00,29.96,30.03,29.94,30.02,70900.0,18.0918,18.1341,18.0797,18.128,70900.0
2008-06-12 11:00:00,30.02,30.13,30.02,30.1,62200.0,18.128,18.1944,18.128,18.1763,62200.0
2008-06-12 11:10:00,30.1,30.1,30.0,30.0,96100.0,18.1763,18.1763,18.1159,18.1159,96100.0
2008-06-12 11:20:00,30.0,30.04,29.98,30.01,51700.0,18.1159,18.1401,18.1039,18.122,51700.0
2008-06-12 11:30:00,30.01,30.09,30.01,30.08,145900.0,18.122,18.1703,18.122,18.1643,145900.0
2008-06-12 11:40:00,30.09,30.12,30.05,30.12,66600.0,18.1703,18.1884,18.1461,18.1884,66600.0
2008-06-12 11:50:00,30.11,30.16,30.06,30.15,95300.0,18.1824,18.2126,18.1522,18.2065,95300.0
2008-06-12 12:00:00,30.16,30.24,30.15,30.19,60700.0,18.2126,18.2609,18.2065,18.2307,60700.0
2008-06-12 12:10:00,30.19,30.22,30.17,30.18,23100.0,18.2307,18.2488,18.2186,18.2246,23100.0
2008-06-12 12:20:00,30.17,30.27,30.17,30.25,58600.0,18.2186,18.279,18.2186,18.2669,58600.0
2008-06-12 12:30:00,30.25,30.3,30.24,30.28,80500.0,18.2669,18.2971,18.2609,18.285,80500.0
2008-06-12 12:40:00,30.27,30.29,30.2,30.27,45300.0,18.279,18.2911,18.2367,18.279,45300.0
2008-06-12 12:50:00,30.27,30.28,30.17,30.23,33200.0,18.279,18.285,18.2186,18.2548,33200.0
2008-06-12 13:00:00,30.22,30.29,30.21,30.23,32200.0,18.2488,18.2911,18.2428,18.2548,32200.0
2008-06-12 13:10:00,30.22,30.22,30.16,30.21,80400.0,18.2488,18.2488,18.2126,18.2428,80400.0
2008-06-12 13:20:00,30.21,30.23,30.18,30.21,20900.0,18.2428,18.2548,18.2246,18.2428,20900.0
2008-06-12 13:30:00,30.21,30.22,30.12,30.12,53600.0,18.2428,18.2488,18.1884,18.1884,53600.0
2008-06-12 13:40:00,30.13,30.13,30.03,30.03,54400.0,18.1944,18.1944,18.1341,18.1341,54400.0
2008-06-12 13:50:00,30.04,30.04,29.97,29.99,100900.0,18.1401,18.1401,18.0978,18.1099,100900.0
2008-06-12 14:00:00,30.0,30.01,29.89,29.94,210100.0,18.1159,18.122,18.0495,18.0797,210100.0
2008-06-12 14:10:00,29.94,29.94,29.88,29.91,97500.0,18.0797,18.0797,18.0435,18.0616,97500.0
2008-06-12 14:20:00,29.9,29.92,29.85,29.86,73300.0,18.0556,18.0676,18.0254,18.0314,73300.0
2008-06-12 14:30:00,29.85,29.92,29.82,29.83,85500.0,18.0254,18.0676,18.0073,18.0133,85500.0
2008-06-12 14:40:00,29.82,29.84,29.77,29.79,80800.0,18.0073,18.0193,17.9771,17.9891,80800.0
2008-06-12 14:50:00,29.78,29.83,29.76,29.83,74900.0,17.9831,18.0133,17.971,18.0133,74900.0
2008-06-12 15:00:00,29.83,29.86,29.79,29.84,130900.0,18.0133,18.0314,17.9891,18.0193,130900.0
2008-06-12 15:10:00,29.83,29.86,29.76,29.79,83700.0,18.0133,18.0314,17.971,17.9891,83700.0
2008-06-12 15:20:00,29.8,29.82,29.74,29.77,88400.0,17.9952,18.0073,17.9589,17.9771,88400.0
2008-06-12 15:30:00,29.77,29.82,29.77,29.78,107900.0,17.9771,18.0073,17.9771,17.9831,107900.0
2008-06-12 15:40:00,29.78,29.86,29.76,29.85,337700.0,17.9831,18.0314,17.971,18.0254,337700.0
2008-06-12 15:50:00,29.85,29.89,29.83,29.86,307700.0,18.0254,18.0495,18.0133,18.0314,307700.0
2008-06-13 09:30:00,30.08,30.08,29.77,29.96,62700.0,18.1643,18.1643,17.9771,18.0918,62700.0
2008-06-13 09:40:00,29.96,29.96,29.84,29.85,65400.0,18.0918,18.0918,18.0193,18.0254,65400.0
2008-06-13 09:50:00,29.85,30.0,29.83,29.98,165900.0,18.0254,18.1159,18.0133,18.1039,165900.0
2008-06-13 10:00:00,29.98,30.09,29.94,30.0,154800.0,18.1039,18.1703,18.0797,18.1159,154800.0
2008-06-13 10:10:00,29.99,30.02,29.94,29.98,100500.0,18.1099,18.128,18.0797,18.1039,100500.0
2008-06-13 10:20:00,29.98,30.06,29.97,30.01,78300.0,18.1039,18.1522,18.0978,18.122,78300.0
2008-06-13 10:30:00,29.99,30.03,29.92,29.92,51500.0,18.1099,18.1341,18.0676,18.0676,51500.0
2008-06-13 10:40:00,29.91,29.97,29.89,29.94,57500.0,18.0616,18.0978,18.0495,18.0797,57500.0
2008-06-13 10:50:00,29.93,29.96,29.84,29.89,97800.0,18.0737,18.0918,18.0193,18.0495,97800.0
2008-06-13 11:00:00,29.89,30.05,29.89,30.03,48500.0,18.0495,18.1461,18.0495,18.1341,48500.0
2008-06-13 11:10:00,30.03,30.05,29.99,30.03,48300.0,18.1341,18.1461,18.1099,18.1341,48300.0
2008-06-13 11:20:00,30.03,30.04,29.98,30.02,61800.0,18.1341,18.1401,18.1039,18.128,61800.0
2008-06-13 11:30:00,30.02,30.04,30.0,30.03,69300.0,18.128,18.1401,18.1159,18.1341,69300.0
2008-06-13 11:40:00,30.02,30.04,29.88,29.89,58500.0,18.128,18.1401,18.0435,18.0495,58500.0
2008-06-13 11:50:00,29.9,29.94,29.85,29.9,48400.0,18.0556,18.0797,18.0254,18.0556,48400.0
2008-06-13 12:00:00,29.9,29.97,29.89,29.96,38500.0,18.0556,18.0978,18.0495,18.0918,38500.0
2008-06-13 12:10:00,29.97,29.98,29.94,29.98,21400.0,18.0978,18.1039,18.0797,18.1039,21400.0
2008-06-13 12:20:00,29.98,29.98,29.94,29.97,34500.0,18.1039,18.1039,18.0797,18.0978,34500.0
2008-06-13 12:30:00,29.97,29.99,29.95,29.97,56100.0,18.0978,18.1099,18.0858,18.0978,56100.0
2008-06-13 12:40:00,29.97,30.0,29.92,29.96,51900.0,18.0978,18.1159,18.0676,18.0918,51900.0
2008-06-13 12:50:00,29.96,29.96,29.94,29.95,22000.0,18.0918,18.0918,18.0797,18.0858,22000.0
2008-06-13 13:00:00,29.94,29.95,29.9,29.94,22600.0,18.0797,18.0858,18.0556,18.0797,22600.0
2008-06-13 13:10:00,29.94,30.01,29.94,30.0,55400.0,18.0797,18.122,18.0797,18.1159,55400.0
2008-06-13 13:20:00,29.99,30.06,29.98,30.04,49500.0,18.1099,18.1522,18.1039,18.1401,49500.0
2008-06-13 13:30:00,30.05,30.05,29.97,29.99,65700.0,18.1461,18.1461,18.0978,18.1099,65700.0
2008-06-13 13:40:00,30.0,30.04,29.97,30.01,105900.0,18.1159,18.1401,18.0978,18.122,105900.0
2008-06-13 13:50:00,30.02,30.05,30.0,30.03,22900.0,18.128,18.1461,18.1159,18.1341,22900.0
2008-06-13 14:00:00,30.04,30.07,30.01,30.03,29300.0,18.1401,18.1582,18.122,18.1341,29300.0
2008-06-13 14:10:00,30.04,30.11,30.02,30.1,49700.0,18.1401,18.1824,18.128,18.1763,49700.0
2008-06-13 14:20:00,30.11,30.11,30.03,30.07,33600.0,18.1824,18.1824,18.1341,18.1582,33600.0
2008-06-13 14:30:00,30.07,30.09,30.05,30.09,42500.0,18.1582,18.1703,18.1461,18.1703,42500.0
2008-06-13 14:40:00,30.08,30.14,30.07,30.13,39500.0,18.1643,18.2005,18.1582,18.1944,39500.0
2008-06-13 14:50:00,30.13,30.14,30.07,30.1,35300.0,18.1944,18.2005,18.1582,18.1763,35300.0
2008-06-13 15:00:00,30.1,30.13,30.09,30.13,51000.0,18.1763,18.1944,18.1703,18.1944,51000.0
2008-06-13 15:10:00,30.13,30.14,30.13,30.13,38800.0,18.1944,18.2005,18.1944,18.1944,38800.0
2008-06-13 15:20:00,30.13,30.16,30.07,30.08,47700.0,18.1944,18.2126,18.1582,18.1643,47700.0
2008-06-13 15:30:00,30.08,30.11,30.01,30.08,110800.0,18.1643,18.1824,18.122,18.1643,110800.0
2008-06-13 15:40:00,30.08,30.17,30.08,30.14,108600.0,18.1643,18.2186,18.1643,18.2005,108600.0
2008-06-13 15:50:00,30.14,30.16,30.11,30.16,236300.0,18.2005,18.2126,18.1824,18.2126,236300.0
2008-06-16 09:30:00,30.01,30.01,29.79,29.9,54600.0,18.122,18.122,17.9891,18.0556,54600.0
2008-06-16 09:40:00,29.9,29.92,29.88,29.91,47500.0,18.0556,18.0676,18.0435,18.0616,47500.0
2008-06-16 09:50:00,29.92,29.97,29.89,29.95,53300.0,18.0676,18.0978,18.0495,18.0858,53300.0
2008-06-16 10:00:00,29.95,29.95,29.85,29.92,73300.0,18.0858,18.0858,18.0254,18.0676,73300.0
2008-06-16 10:10:00,29.92,30.05,29.92,30.03,66600.0,18.0676,18.1461,18.0676,18.1341,66600.0
2008-06-16 10:20:00,30.03,30.04,29.98,29.99,42600.0,18.1341,18.1401,18.1039,18.1099,42600.0
2008-06-16 10:30:00,29.99,30.0,29.96,29.96,52500.0,18.1099,18.1159,18.0918,18.0918,52500.0
2008-06-16 10:40:00,29.96,30.03,29.95,30.03,48500.0,18.0918,18.1341,18.0858,18.1341,48500.0
2008-06-16 10:50:00,30.04,30.14,30.01,30.14,54800.0,18.1401,18.2005,18.122,18.2005,54800.0
2008-06-16 11:00:00,30.14,30.15,30.02,30.02,66800.0,18.2005,18.2065,18.128,18.128,66800.0
2008-06-16 11:10:00,30.03,30.07,30.02,30.04,39700.0,18.1341,18.1582,18.128,18.1401,39700.0
2008-06-16 11:20:00,30.04,30.05,29.99,30.03,45900.0,18.1401,18.1461,18.1099,18.1341,45900.0
2008-06-16 11:30:00,30.03,30.1,30.01,30.1,37500.0,18.1341,18.1763,18.122,18.1763,37500.0
2008-06-16 11:40:00,30.09,30.11,30.07,30.1,23900.0,18.1703,18.1824,18.1582,18.1763,23900.0
2008-06-16 11:50:00,30.1,30.12,30.02,30.04,51600.0,18.1763,18.1884,18.128,18.1401,51600.0
2008-06-16 12:00:00,30.04,30.05,29.95,30.03,47300.0,18.1401,18.1461,18.0858,18.1341,47300.0
2008-06-16 12:10:00,30.04,30.06,30.01,30.01,35600.0,18.1401,18.1522,18.122,18.122,35600.0
2008-06-16 12:20:00,30.01,30.02,30.0,30.02,24300.0,18.122,18.128,18.1159,18.128,24300.0
2008-06-16 12:30:00,30.01,30.05,30.01,30.05,26800.0,18.122,18.1461,18.122,18.1461,26800.0
2008-06-16 12:40:00,30.04,30.07,30.01,30.03,35600.0,18.1401,18.1582,18.122,18.1341,35600.0
2008-06-16 12:50:00,30.03,30.09,30.01,30.03,42500.0,18.1341,18.1703,18.122,18.1341,42500.0
2008-06-16 13:00:00,30.04,30.05,29.99,30.0,22200.0,18.1401,18.1461,18.1099,18.1159,22200.0
2008-06-16 13:10:00,29.99,30.11,29.98,30.11,50200.0,18.1099,18.1824,18.1039,18.1824,50200.0
2008-06-16 13:20:00,30.1,30.14,30.07,30.14,57600.0,18.1763,18.2005,18.1582,18.2005,57600.0
2008-06-16 13:30:00,30.15,30.21,30.14,30.18,68300.0,18.2065,18.2428,18.2005,18.2246,68300.0
2008-06-16 13:40:00,30.18,30.23,30.14,30.19,49300.0,18.2246,18.2548,18.2005,18.2307,49300.0
2008-06-16 13:50:00,30.2,30.21,30.16,30.21,53100.0,18.2367,18.2428,18.2126,18.2428,53100.0
2008-06-16 14:00:00,30.2,30.2,30.12,30.18,59700.0,18.2367,18.2367,18.1884,18.2246,59700.0
2008-06-16 14:10:00,30.18,30.2,30.15,30.17,46400.0,18.2246,18.2367,18.2065,18.2186,46400.0
2008-06-16 14:20:00,30.17,30.19,30.09,30.1,59500.0,18.2186,18.2307,18.1703,18.1763,59500.0
2008-06-16 14:30:00,30.1,30.18,30.09,30.17,50000.0,18.1763,18.2246,18.1703,18.2186,50000.0
2008-06-16 14:40:00,30.18,30.26,30.17,30.24,47300.0,18.2246,18.273,18.2186,18.2609,47300.0
2008-06-16 14:50:00,30.24,30.28,30.23,30.23,97400.0,18.2609,18.285,18.2548,18.2548,97400.0
2008-06-16 15:00:00,30.24,30.3,30.23,30.29,89600.0,18.2609,18.2971,18.2548,18.2911,89600.0
2008-06-16 15:10:00,30.28,30.37,30.28,30.36,63000.0,18.285,18.3394,18.285,18.3333,63000.0
2008-06-16 15:20:00,30.36,30.4,30.35,30.39,102700.0,18.3333,18.3575,18.3273,18.3515,102700.0
2008-06-16 15:30:00,30.4,30.4,30.3,30.33,149400.0,18.3575,18.3575,18.2971,18.3152,149400.0
2008-06-16 15:40:00,30.33,30.35,30.31,30.34,128600.0,18.3152,18.3273,18.3031,18.3213,128600.0
2008-06-16 15:50:00,30.34,30.37,30.27,30.31,184300.0,18.3213,18.3394,18.279,18.3031,184300.0
2008-06-17 09:30:00,30.32,30.58,30.32,30.45,222000.0,18.3092,18.4662,18.3092,18.3877,222000.0
2008-06-17 09:40:00,30.44,30.47,30.28,30.31,34500.0,18.3816,18.3998,18.285,18.3031,34500.0
2008-06-17 09:50:00,30.29,30.34,30.25,30.25,40200.0,18.2911,18.3213,18.2669,18.2669,40200.0
2008-06-17 10:00:00,30.23,30.3,30.23,30.23,35300.0,18.2548,18.2971,18.2548,18.2548,35300.0
2008-06-17 10:10:00,30.24,30.26,30.15,30.15,103800.0,18.2609,18.273,18.2065,18.2065,103800.0
2008-06-17 10:20:00,30.16,30.16,30.04,30.12,100200.0,18.2126,18.2126,18.1401,18.1884,100200.0
2008-06-17 10:30:00,30.11,30.22,30.09,30.19,64500.0,18.1824,18.2488,18.1703,18.2307,64500.0
2008-06-17 10:40:00,30.2,30.21,30.09,30.11,55200.0,18.2367,18.2428,18.1703,18.1824,55200.0
2008-06-17 10:50:00,30.1,30.19,30.09,30.17,26800.0,18.1763,18.2307,18.1703,18.2186,26800.0
2008-06-17 11:00:00,30.17,30.17,30.1,30.11,22800.0,18.2186,18.2186,18.1763,18.1824,22800.0
2008-06-17 11:10:00,30.11,30.13,30.07,30.09,35800.0,18.1824,18.1944,18.1582,18.1703,35800.0
2008-06-17 11:20:00,30.08,30.15,30.02,30.07,56700.0,18.1643,18.2065,18.128,18.1582,56700.0
2008-06-17 11:30:00,30.07,30.07,29.99,30.04,54800.0,18.1582,18.1582,18.1099,18.1401,54800.0
2008-06-17 11:40:00,30.03,30.04,29.96,29.98,67100.0,18.1341,18.1401,18.0918,18.1039,67100.0
2008-06-17 11:50:00,29.97,30.0,29.89,29.96,78300.0,18.0978,18.1159,18.0495,18.0918,78300.0
2008-06-17 12:00:00,29.96,29.96,29.91,29.92,73700.0,18.0918,18.0918,18.0616,18.0676,73700.0
2008-06-17 12:10:00,29.92,29.92,29.83,29.89,74500.0,18.0676,18.0676,18.0133,18.0495,74500.0
2008-06-17 12:20:00,29.89,29.92,29.85,29.87,66200.0,18.0495,18.0676,18.0254,18.0374,66200.0
2008-06-17 12:30:00,29.88,29.9,29.73,29.78,192500.0,18.0435,18.0556,17.9529,17.9831,192500.0
2008-06-17 12:40:00,29.78,29.8,29.72,29.75,73800.0,17.9831,17.9952,17.9469,17.965,73800.0
2008-06-17 12:50:00,29.75,29.8,29.72,29.78,47900.0,17.965,17.9952,17.9469,17.9831,47900.0
2008-06-17 13:00:00,29.78,29.85,29.75,29.85,45400.0,17.9831,18.0254,17.965,18.0254,45400.0
2008-06-17 13:10:00,29.84,29.84,29.77,29.77,32100.0,18.0193,18.0193,17.9771,17.9771,32100.0
2008-06-17 13:20:00,29.78,29.81,29.77,29.8,17200.0,17.9831,18.0012,17.9771,17.9952,17200.0
2008-06-17 13:30:00,29.8,29.8,29.79,29.79,25200.0,17.9952,17.9952,17.9891,17.9891,25200.0
2008-06-17 13:40:00,29.79,29.8,29.74,29.76,43100.0,17.9891,17.9952,17.9589,17.971,43100.0
2008-06-17 13:50:00,29.76,29.77,29.76,29.76,19400.0,17.971,17.9771,17.971,17.971,19400.0
2008-06-17 14:00:00,29.77,29.77,29.75,29.76,29800.0,17.9771,17.9771,17.965,17.971,29800.0
2008-06-17 14:10:00,29.76,29.77,29.72,29.72,54900.0,17.971,17.9771,17.9469,17.9469,54900.0
2008-06-17 14:20:00,29.73,29.74,29.69,29.71,67400.0,17.9529,17.9589,17.9287,17.9408,67400.0
2008-06-17 14:30:00,29.71,29.74,29.71,29.73,46200.0,17.9408,17.9589,17.9408,17.9529,46200.0
2008-06-17 14:40:00,29.72,29.78,29.72,29.76,67300.0,17.9469,17.9831,17.9469,17.971,67300.0
2008-06-17 14:50:00,29.76,29.82,29.76,29.82,56300.0,17.971,18.0073,17.971,18.0073,56300.0
2008-06-17 15:00:00,29.81,29.86,29.8,29.81,149700.0,18.0012,18.0314,17.9952,18.0012,149700.0
2008-06-17 15:10:00,29.81,29.83,29.68,29.68,116800.0,18.0012,18.0133,17.9227,17.9227,116800.0
2008-06-17 15:20:00,29.68,29.71,29.66,29.69,111800.0,17.9227,17.9408,17.9106,17.9287,111800.0
2008-06-17 15:30:00,29.68,29.69,29.63,29.64,109100.0,17.9227,17.9287,17.8925,17.8986,109100.0
2008-06-17 15:40:00,29.65,29.7,29.63,29.69,162800.0,17.9046,17.9348,17.8925,17.9287,162800.0
2008-06-17 15:50:00,29.7,29.74,29.66,29.69,269300.0,17.9348,17.9589,17.9106,17.9287,269300.0
2008-06-18 09:30:00,29.53,29.71,29.42,29.56,74000.0,17.8321,17.9408,17.7657,17.8502,74000.0
2008-06-18 09:40:00,29.57,29.58,29.47,29.47,65700.0,17.8563,17.8623,17.7959,17.7959,65700.0
2008-06-18 09:50:00,29.47,29.51,29.38,29.39,66300.0,17.7959,17.8201,17.7415,17.7476,66300.0
2008-06-18 10:00:00,29.38,29.39,29.2,29.24,153900.0,17.7415,17.7476,17.6329,17.657,153900.0
2008-06-18 10:10:00,29.25,29.31,29.24,29.3,65000.0,17.663,17.6993,17.657,17.6932,65000.0
2008-06-18 10:20:00,29.29,29.36,29.28,29.34,111900.0,17.6872,17.7295,17.6812,17.7174,111900.0
2008-06-18 10:30:00,29.33,29.34,29.24,29.25,148000.0,17.7114,17.7174,17.657,17.663,148000.0
2008-06-18 10:40:00,29.25,29.26,29.22,29.23,76300.0,17.663,17.6691,17.6449,17.651,76300.0
2008-06-18 10:50:00,29.24,29.26,29.22,29.25,76400.0,17.657,17.6691,17.6449,17.663,76400.0
2008-06-18 11:00:00,29.25,29.3,29.24,29.3,72300.0,17.663,17.6932,17.657,17.6932,72300.0
2008-06-18 11:10:00,29.3,29.37,29.3,29.31,61100.0,17.6932,17.7355,17.6932,17.6993,61100.0
2008-06-18 11:20:00,29.31,29.33,29.3,29.31,57300.0,17.6993,17.7114,17.6932,17.6993,57300.0
2008-06-18 11:30:00,29.31,29.32,29.29,29.3,37600.0,17.6993,17.7053,17.6872,17.6932,37600.0
2008-06-18 11:40:00,29.29,29.3,29.24,29.25,53700.0,17.6872,17.6932,17.657,17.663,53700.0
2008-06-18 11:50:00,29.25,29.3,29.19,29.28,121200.0,17.663,17.6932,17.6268,17.6812,121200.0
2008-06-18 12:00:00,29.28,29.3,29.2,29.21,43300.0,17.6812,17.6932,17.6329,17.6389,43300.0
2008-06-18 12:10:00,29.21,29.21,29.14,29.2,76600.0,17.6389,17.6389,17.5966,17.6329,76600.0
2008-06-18 12:20:00,29.2,29.2,29.18,29.19,36900.0,17.6329,17.6329,17.6208,17.6268,36900.0
2008-06-18 12:30:00,29.19,29.2,29.18,29.19,26100.0,17.6268,17.6329,17.6208,17.6268,26100.0
2008-06-18 12:40:00,29.19,29.2,29.14,29.15,73700.0,17.6268,17.6329,17.5966,17.6027,73700.0
2008-06-18 12:50:00,29.15,29.15,29.08,29.09,92600.0,17.6027,17.6027,17.5604,17.5664,92600.0
2008-06-18 13:00:00,29.09,29.11,29.06,29.08,59000.0,17.5664,17.5785,17.5483,17.5604,59000.0
2008-06-18 13:10:00,29.07,29.08,29.0,29.02,101400.0,17.5544,17.5604,17.5121,17.5242,101400.0
2008-06-18 13:20:00,29.02,29.07,29.01,29.06,43000.0,17.5242,17.5544,17.5181,17.5483,43000.0
2008-06-18 13:30:00,29.07,29.11,29.06,29.07,50400.0,17.5544,17.5785,17.5483,17.5544,50400.0
2008-06-18 13:40:00,29.08,29.1,29.04,29.05,117600.0,17.5604,17.5725,17.5362,17.5423,117600.0
2008-06-18 13:50:00,29.05,29.06,29.01,29.02,70900.0,17.5423,17.5483,17.5181,17.5242,70900.0
2008-06-18 14:00:00,29.02,29.04,28.99,28.99,104500.0,17.5242,17.5362,17.506,17.506,104500.0
2008-06-18 14:10:00,29.0,29.0,28.95,28.95,99300.0,17.5121,17.5121,17.4819,17.4819,99300.0
2008-06-18 14:20:00,28.95,28.99,28.91,28.97,73300.0,17.4819,17.506,17.4577,17.494,73300.0
2008-06-18 14:30:00,28.96,29.02,28.96,28.99,63100.0,17.4879,17.5242,17.4879,17.506,63100.0
2008-06-18 14:40:00,28.99,29.0,28.96,28.97,49900.0,17.506,17.5121,17.4879,17.494,49900.0
2008-06-18 14:50:00,28.97,29.03,28.96,29.03,36400.0,17.494,17.5302,17.4879,17.5302,36400.0
2008-06-18 15:00:00,29.03,29.09,29.01,29.08,64900.0,17.5302,17.5664,17.5181,17.5604,64900.0
2008-06-18 15:10:00,29.08,29.12,29.05,29.11,47600.0,17.5604,17.5845,17.5423,17.5785,47600.0
2008-06-18 15:20:00,29.12,29.15,29.11,29.12,72300.0,17.5845,17.6027,17.5785,17.5845,72300.0
2008-06-18 15:30:00,29.12,29.12,29.06,29.09,67600.0,17.5845,17.5845,17.5483,17.5664,67600.0
2008-06-18 15:40:00,29.09,29.09,28.99,29.02,168300.0,17.5664,17.5664,17.506,17.5242,168300.0
2008-06-18 15:50:00,29.01,29.07,29.0,29.06,229000.0,17.5181,17.5544,17.5121,17.5483,229000.0
2008-06-19 09:30:00,29.07,29.21,28.99,29.17,51500.0,17.5544,17.6389,17.506,17.6147,51500.0
2008-06-19 09:40:00,29.18,29.18,28.99,29.08,71200.0,17.6208,17.6208,17.506,17.5604,71200.0
2008-06-19 09:50:00,29.09,29.16,29.05,29.15,51900.0,17.5664,17.6087,17.5423,17.6027,51900.0
2008-06-19 10:00:00,29.16,29.16,29.04,29.04,65900.0,17.6087,17.6087,17.5362,17.5362,65900.0
2008-06-19 10:10:00,29.04,29.19,29.03,29.16,61200.0,17.5362,17.6268,17.5302,17.6087,61200.0
2008-06-19 10:20:00,29.17,29.28,29.16,29.28,32000.0,17.6147,17.6812,17.6087,17.6812,32000.0
2008-06-19 10:30:00,29.27,29.28,29.18,29.19,79000.0,17.6751,17.6812,17.6208,17.6268,79000.0
2008-06-19 10:40:00,29.19,29.22,29.16,29.21,52400.0,17.6268,17.6449,17.6087,17.6389,52400.0
2008-06-19 10:50:00,29.22,29.26,29.19,29.21,24700.0,17.6449,17.6691,17.6268,17.6389,24700.0
2008-06-19 11:00:00,29.22,29.25,29.12,29.12,52200.0,17.6449,17.663,17.5845,17.5845,52200.0
2008-06-19 11:10:00,29.12,29.13,29.04,29.07,65500.0,17.5845,17.5906,17.5362,17.5544,65500.0
2008-06-19 11:20:00,29.07,29.08,29.03,29.07,35200.0,17.5544,17.5604,17.5302,17.5544,35200.0
2008-06-19 11:30:00,29.07,29.17,29.07,29.15,44100.0,17.5544,17.6147,17.5544,17.6027,44100.0
2008-06-19 11:40:00,29.15,29.16,29.11,29.15,32900.0,17.6027,17.6087,17.5785,17.6027,32900.0
2008-06-19 11:50:00,29.15,29.16,29.12,29.14,23000.0,17.6027,17.6087,17.5845,17.5966,23000.0
2008-06-19 12:00:00,29.15,29.2,29.13,29.2,34000.0,17.6027,17.6329,17.5906,17.6329,34000.0
2008-06-19 12:10:00,29.19,29.28,29.18,29.26,43400.0,17.6268,17.6812,17.6208,17.6691,43400.0
2008-06-19 12:20:00,29.25,29.31,29.24,29.29,37400.0,17.663,17.6993,17.657,17.6872,37400.0
2008-06-19 12:30:00,29.29,29.36,29.29,29.31,57000.0,17.6872,17.7295,17.6872,17.6993,57000.0
2008-06-19 12:40:00,29.31,29.31,29.23,29.26,39600.0,17.6993,17.6993,17.651,17.6691,39600.0
2008-06-19 12:50:00,29.26,29.29,29.24,29.26,41800.0,17.6691,17.6872,17.657,17.6691,41800.0
2008-06-19 13:00:00,29.26,29.3,29.25,29.28,33100.0,17.6691,17.6932,17.663,17.6812,33100.0
2008-06-19 13:10:00,29.29,29.36,29.29,29.33,43000.0,17.6872,17.7295,17.6872,17.7114,43000.0
2008-06-19 13:20:00,29.34,29.34,29.29,29.31,11900.0,17.7174,17.7174,17.6872,17.6993,11900.0
2008-06-19 13:30:00,29.31,29.34,29.3,29.3,22900.0,17.6993,17.7174,17.6932,17.6932,22900.0
2008-06-19 13:40:00,29.31,29.31,29.27,29.31,47100.0,17.6993,17.6993,17.6751,17.6993,47100.0
2008-06-19 13:50:00,29.31,29.32,29.27,29.31,49900.0,17.6993,17.7053,17.6751,17.6993,49900.0
2008-06-19 14:00:00,29.31,29.33,29.29,29.31,34200.0,17.6993,17.7114,17.6872,17.6993,34200.0
2008-06-19 14:10:00,29.31,29.37,29.31,29.36,39800.0,17.6993,17.7355,17.6993,17.7295,39800.0
2008-06-19 14:20:00,29.35,29.39,29.33,29.38,112700.0,17.7234,17.7476,17.7114,17.7415,112700.0
2008-06-19 14:30:00,29.37,29.45,29.37,29.44,45600.0,17.7355,17.7838,17.7355,17.7778,45600.0
2008-06-19 14:40:00,29.44,29.45,29.42,29.44,24300.0,17.7778,17.7838,17.7657,17.7778,24300.0
2008-06-19 14:50:00,29.45,29.49,29.44,29.48,40000.0,17.7838,17.808,17.7778,17.8019,40000.0
2008-06-19 15:00:00,29.48,29.53,29.48,29.5,48000.0,17.8019,17.8321,17.8019,17.814,48000.0
2008-06-19 15:10:00,29.5,29.52,29.48,29.52,42300.0,17.814,17.8261,17.8019,17.8261,42300.0
2008-06-19 15:20:00,29.52,29.56,29.5,29.54,65200.0,17.8261,17.8502,17.814,17.8382,65200.0
2008-06-19 15:30:00,29.54,29.6,29.54,29.55,73400.0,17.8382,17.8744,17.8382,17.8442,73400.0
2008-06-19 15:40:00,29.55,29.56,29.47,29.47,87300.0,17.8442,17.8502,17.7959,17.7959,87300.0
2008-06-19 15:50:00,29.47,29.48,29.35,29.43,387800.0,17.7959,17.8019,17.7234,17.7717,387800.0
2008-06-20 09:30:00,29.24,29.34,29.18,29.2,638100.0,17.657,17.7174,17.6208,17.6329,638100.0
2008-06-20 09:40:00,29.21,29.24,29.07,29.08,84200.0,17.6389,17.657,17.5544,17.5604,84200.0
2008-06-20 09:50:00,29.08,29.09,28.93,28.96,73100.0,17.5604,17.5664,17.4698,17.4879,73100.0
2008-06-20 10:00:00,28.96,28.96,28.79,28.87,66100.0,17.4879,17.4879,17.3853,17.4336,66100.0
2008-06-20 10:10:00,28.86,28.95,28.86,28.93,35000.0,17.4275,17.4819,17.4275,17.4698,35000.0
2008-06-20 10:20:00,28.92,28.95,28.86,28.87,42800.0,17.4638,17.4819,17.4275,17.4336,42800.0
2008-06-20 10:30:00,28.87,28.88,28.82,28.86,38100.0,17.4336,17.4396,17.4034,17.4275,38100.0
2008-06-20 10:40:00,28.86,28.88,28.83,28.84,42600.0,17.4275,17.4396,17.4094,17.4155,42600.0
2008-06-20 10:50:00,28.84,28.84,28.8,28.81,56700.0,17.4155,17.4155,17.3913,17.3973,56700.0
2008-06-20 11:00:00,28.81,28.81,28.71,28.78,55600.0,17.3973,17.3973,17.337,17.3792,55600.0
2008-06-20 11:10:00,28.78,28.82,28.78,28.8,36200.0,17.3792,17.4034,17.3792,17.3913,36200.0
2008-06-20 11:20:00,28.79,28.8,28.76,28.76,53400.0,17.3853,17.3913,17.3672,17.3672,53400.0
2008-06-20 11:30:00,28.76,28.84,28.75,28.83,31600.0,17.3672,17.4155,17.3611,17.4094,31600.0
2008-06-20 11:40:00,28.83,28.91,28.82,28.83,61300.0,17.4094,17.4577,17.4034,17.4094,61300.0
2008-06-20 11:50:00,28.83,28.87,28.83,28.87,36100.0,17.4094,17.4336,17.4094,17.4336,36100.0
2008-06-20 12:00:00,28.86,28.9,28.84,28.84,32900.0,17.4275,17.4517,17.4155,17.4155,32900.0
2008-06-20 12:10:00,28.84,28.88,28.84,28.84,25400.0,17.4155,17.4396,17.4155,17.4155,25400.0
2008-06-20 12:20:00,28.85,28.9,28.83,28.9,56500.0,17.4215,17.4517,17.4094,17.4517,56500.0
2008-06-20 12:30:00,28.9,28.98,28.87,28.93,67500.0,17.4517,17.5,17.4336,17.4698,67500.0
2008-06-20 12:40:00,28.93,28.95,28.91,28.91,26200.0,17.4698,17.4819,17.4577,17.4577,26200.0
2008-06-20 12:50:00,28.91,28.92,28.86,28.88,66300.0,17.4577,17.4638,17.4275,17.4396,66300.0
2008-06-20 13:00:00,28.87,28.89,28.85,28.85,35500.0,17.4336,17.4457,17.4215,17.4215,35500.0
2008-06-20 13:10:00,28.85,28.88,28.82,28.84,45600.0,17.4215,17.4396,17.4034,17.4155,45600.0
2008-06-20 13:20:00,28.84,28.84,28.77,28.78,56800.0,17.4155,17.4155,17.3732,17.3792,56800.0
2008-06-20 13:30:00,28.77,28.79,28.72,28.78,62000.0,17.3732,17.3853,17.343,17.3792,62000.0
2008-06-20 13:40:00,28.78,28.8,28.76,28.79,44200.0,17.3792,17.3913,17.3672,17.3853,44200.0
2008-06-20 13:50:00,28.79,28.8,28.75,28.75,43600.0,17.3853,17.3913,17.3611,17.3611,43600.0
2008-06-20 14:00:00,28.76,28.77,28.74,28.76,35000.0,17.3672,17.3732,17.3551,17.3672,35000.0
2008-06-20 14:10:00,28.76,28.77,28.68,28.7,79700.0,17.3672,17.3732,17.3188,17.3309,79700.0
2008-06-20 14:20:00,28.7,28.74,28.69,28.73,65100.0,17.3309,17.3551,17.3249,17.349,65100.0
2008-06-20 14:30:00,28.73,28.74,28.7,28.71,50600.0,17.349,17.3551,17.3309,17.337,50600.0
2008-06-20 14:40:00,28.71,28.72,28.7,28.72,45500.0,17.337,17.343,17.3309,17.343,45500.0
2008-06-20 14:50:00,28.71,28.72,28.63,28.64,74800.0,17.337,17.343,17.2887,17.2947,74800.0
2008-06-20 15:00:00,28.64,28.74,28.64,28.72,89600.0,17.2947,17.3551,17.2947,17.343,89600.0
2008-06-20 15:10:00,28.72,28.84,28.71,28.75,54900.0,17.343,17.4155,17.337,17.3611,54900.0
2008-06-20 15:20:00,28.74,28.79,28.69,28.72,147800.0,17.3551,17.3853,17.3249,17.343,147800.0
2008-06-20 15:30:00,28.72,28.78,28.71,28.77,87600.0,17.343,17.3792,17.337,17.3732,87600.0
2008-06-20 15:40:00,28.77,28.87,28.77,28.86,148100.0,17.3732,17.4336,17.3732,17.4275,148100.0
2008-06-20 15:50:00,28.86,28.91,28.86,28.9,254900.0,17.4275,17.4577,17.4275,17.4517,254900.0
2008-06-23 09:30:00,28.97,29.12,28.97,29.09,51400.0,17.494,17.5845,17.494,17.5664,51400.0
2008-06-23 09:40:00,29.09,29.12,28.98,28.98,52700.0,17.5664,17.5845,17.5,17.5,52700.0
2008-06-23 09:50:00,29.0,29.03,28.95,29.03,55400.0,17.5121,17.5302,17.4819,17.5302,55400.0
2008-06-23 10:00:00,29.05,29.1,29.02,29.09,118200.0,17.5423,17.5725,17.5242,17.5664,118200.0
2008-06-23 10:10:00,29.09,29.24,29.09,29.23,69900.0,17.5664,17.657,17.5664,17.651,69900.0
2008-06-23 10:20:00,29.24,29.25,29.17,29.18,63500.0,17.657,17.663,17.6147,17.6208,63500.0
2008-06-23 10:30:00,29.18,29.18,29.08,29.09,110300.0,17.6208,17.6208,17.5604,17.5664,110300.0
2008-06-23 10:40:00,29.1,29.11,29.02,29.02,29400.0,17.5725,17.5785,17.5242,17.5242,29400.0
2008-06-23 10:50:00,29.03,29.03,28.97,28.97,41800.0,17.5302,17.5302,17.494,17.494,41800.0
2008-06-23 11:00:00,28.97,29.0,28.91,28.91,51200.0,17.494,17.5121,17.4577,17.4577,51200.0
2008-06-23 11:10:00,28.92,28.94,28.85,28.85,43900.0,17.4638,17.4758,17.4215,17.4215,43900.0
2008-06-23 11:20:00,28.85,28.87,28.76,28.82,66400.0,17.4215,17.4336,17.3672,17.4034,66400.0
2008-06-23 11:30:00,28.82,28.89,28.82,28.88,25600.0,17.4034,17.4457,17.4034,17.4396,25600.0
2008-06-23 11:40:00,28.89,28.93,28.84,28.86,59000.0,17.4457,17.4698,17.4155,17.4275,59000.0
2008-06-23 11:50:00,28.85,28.91,28.84,28.9,78700.0,17.4215,17.4577,17.4155,17.4517,78700.0
2008-06-23 12:00:00,28.89,28.9,28.81,28.83,38100.0,17.4457,17.4517,17.3973,17.4094,38100.0
2008-06-23 12:10:00,28.83,28.84,28.8,28.81,35400.0,17.4094,17.4155,17.3913,17.3973,35400.0
2008-06-23 12:20:00,28.8,28.82,28.79,28.82,61400.0,17.3913,17.4034,17.3853,17.4034,61400.0
2008-06-23 12:30:00,28.81,28.89,28.81,28.89,22300.0,17.3973,17.4457,17.3973,17.4457,22300.0
2008-06-23 12:40:00,28.89,28.9,28.84,28.89,25100.0,17.4457,17.4517,17.4155,17.4457,25100.0
2008-06-23 12:50:00,28.9,28.93,28.87,28.91,20700.0,17.4517,17.4698,17.4336,17.4577,20700.0
2008-06-23 13:00:00,28.92,28.96,28.91,28.96,24200.0,17.4638,17.4879,17.4577,17.4879,24200.0
2008-06-23 13:10:00,28.97,28.97,28.89,28.91,36100.0,17.494,17.494,17.4457,17.4577,36100.0
2008-06-23 13:20:00,28.91,28.98,28.91,28.94,24800.0,17.4577,17.5,17.4577,17.4758,24800.0
2008-06-23 13:30:00,28.94,28.94,28.92,28.92,21500.0,17.4758,17.4758,17.4638,17.4638,21500.0
2008-06-23 13:40:00,28.92,28.93,28.85,28.88,75100.0,17.4638,17.4698,17.4215,17.4396,75100.0
2008-06-23 13:50:00,28.89,28.91,28.87,28.9,29600.0,17.4457,17.4577,17.4336,17.4517,29600.0
2008-06-23 14:00:00,28.9,28.92,28.89,28.9,24700.0,17.4517,17.4638,17.4457,17.4517,24700.0
2008-06-23 14:10:00,28.9,28.92,28.88,28.9,35400.0,17.4517,17.4638,17.4396,17.4517,35400.0
2008-06-23 14:20:00,28.89,28.9,28.83,28.84,41300.0,17.4457,17.4517,17.4094,17.4155,41300.0
2008-06-23 14:30:00,28.84,28.87,28.83,28.85,36200.0,17.4155,17.4336,17.4094,17.4215,36200.0
2008-06-23 14:40:00,28.85,28.85,28.81,28.82,25600.0,17.4215,17.4215,17.3973,17.4034,25600.0
2008-06-23 14:50:00,28.82,28.84,28.81,28.83,23600.0,17.4034,17.4155,17.3973,17.4094,23600.0
2008-06-23 15:00:00,28.83,28.84,28.76,28.77,86700.0,17.4094,17.4155,17.3672,17.3732,86700.0
2008-06-23 15:10:00,28.78,28.81,28.77,28.79,42400.0,17.3792,17.3973,17.3732,17.3853,42400.0
2008-06-23 15:20:00,28.8,28.84,28.78,28.84,53200.0,17.3913,17.4155,17.3792,17.4155,53200.0
2008-06-23 15:30:00,28.84,28.84,28.77,28.79,103100.0,17.4155,17.4155,17.3732,17.3853,103100.0
2008-06-23 15:40:00,28.79,28.88,28.79,28.88,119000.0,17.3853,17.4396,17.3853,17.4396,119000.0
2008-06-23 15:50:00,28.88,28.88,28.84,28.87,235800.0,17.4396,17.4396,17.4155,17.4336,235800.0
2008-06-24 09:30:00,28.72,29.16,28.63,29.04,141600.0,17.343,17.6087,17.2887,17.5362,141600.0
2008-06-24 09:40:00,29.05,29.05,28.87,28.94,74000.0,17.5423,17.5423,17.4336,17.4758,74000.0
2008-06-24 09:50:00,28.94,28.98,28.83,28.83,69900.0,17.4758,17.5,17.4094,17.4094,69900.0
2008-06-24 10:00:00,28.83,28.83,28.74,28.76,92600.0,17.4094,17.4094,17.3551,17.3672,92600.0
2008-06-24 10:10:00,28.77,28.81,28.7,28.75,83200.0,17.3732,17.3973,17.3309,17.3611,83200.0
2008-06-24 10:20:00,28.75,28.77,28.67,28.73,105300.0,17.3611,17.3732,17.3128,17.349,105300.0
2008-06-24 10:30:00,28.73,28.77,28.69,28.69,106000.0,17.349,17.3732,17.3249,17.3249,106000.0
2008-06-24 10:40:00,28.7,28.74,28.68,28.74,71600.0,17.3309,17.3551,17.3188,17.3551,71600.0
2008-06-24 10:50:00,28.74,28.77,28.73,28.77,73300.0,17.3551,17.3732,17.349,17.3732,73300.0
2008-06-24 11:00:00,28.77,28.87,28.77,28.87,79300.0,17.3732,17.4336,17.3732,17.4336,79300.0
2008-06-24 11:10:00,28.87,28.94,28.86,28.94,101600.0,17.4336,17.4758,17.4275,17.4758,101600.0
2008-06-24 11:20:00,28.94,28.94,28.88,28.9,89000.0,17.4758,17.4758,17.4396,17.4517,89000.0
2008-06-24 11:30:00,28.89,28.91,28.81,28.83,125500.0,17.4457,17.4577,17.3973,17.4094,125500.0
2008-06-24 11:40:00,28.83,28.89,28.82,28.87,90600.0,17.4094,17.4457,17.4034,17.4336,90600.0
2008-06-24 11:50:00,28.87,28.93,28.85,28.9,53800.0,17.4336,17.4698,17.4215,17.4517,53800.0
2008-06-24 12:00:00,28.89,28.9,28.88,28.89,19000.0,17.4457,17.4517,17.4396,17.4457,19000.0
2008-06-24 12:10:00,28.89,28.89,28.87,28.87,31500.0,17.4457,17.4457,17.4336,17.4336,31500.0
2008-06-24 12:20:00,28.87,28.88,28.87,28.88,22200.0,17.4336,17.4396,17.4336,17.4396,22200.0
2008-06-24 12:30:00,28.88,28.92,28.87,28.89,41200.0,17.4396,17.4638,17.4336,17.4457,41200.0
2008-06-24 12:40:00,28.9,28.9,28.84,28.85,41700.0,17.4517,17.4517,17.4155,17.4215,41700.0
2008-06-24 12:50:00,28.84,28.85,28.79,28.79,27300.0,17.4155,17.4215,17.3853,17.3853,27300.0
2008-06-24 13:00:00,28.8,28.82,28.79,28.81,36100.0,17.3913,17.4034,17.3853,17.3973,36100.0
2008-06-24 13:10:00,28.81,28.82,28.79,28.82,31400.0,17.3973,17.4034,17.3853,17.4034,31400.0
2008-06-24 13:20:00,28.82,28.83,28.79,28.8,35900.0,17.4034,17.4094,17.3853,17.3913,35900.0
2008-06-24 13:30:00,28.8,28.84,28.79,28.83,41100.0,17.3913,17.4155,17.3853,17.4094,41100.0
2008-06-24 13:40:00,28.83,28.84,28.78,28.83,39000.0,17.4094,17.4155,17.3792,17.4094,39000.0
2008-06-24 13:50:00,28.83,28.87,28.83,28.87,27200.0,17.4094,17.4336,17.4094,17.4336,27200.0
2008-06-24 14:00:00,28.87,28.93,28.86,28.91,78500.0,17.4336,17.4698,17.4275,17.4577,78500.0
2008-06-24 14:10:00,28.9,28.91,28.89,28.91,79200.0,17.4517,17.4577,17.4457,17.4577,79200.0
2008-06-24 14:20:00,28.91,28.91,28.89,28.89,43900.0,17.4577,17.4577,17.4457,17.4457,43900.0
2008-06-24 14:30:00,28.89,28.9,28.85,28.85,56600.0,17.4457,17.4517,17.4215,17.4215,56600.0
2008-06-24 14:40:00,28.84,28.84,28.76,28.8,82900.0,17.4155,17.4155,17.3672,17.3913,82900.0
2008-06-24 14:50:00,28.8,28.81,28.78,28.8,36500.0,17.3913,17.3973,17.3792,17.3913,36500.0
2008-06-24 15:00:00,28.81,28.85,28.8,28.81,72300.0,17.3973,17.4215,17.3913,17.3973,72300.0
2008-06-24 15:10:00,28.81,28.84,28.8,28.82,63500.0,17.3973,17.4155,17.3913,17.4034,63500.0
2008-06-24 15:20:00,28.82,28.83,28.78,28.83,99600.0,17.4034,17.4094,17.3792,17.4094,99600.0
2008-06-24 15:30:00,28.83,28.83,28.8,28.82,122900.0,17.4094,17.4094,17.3913,17.4034,122900.0
2008-06-24 15:40:00,28.82,28.83,28.77,28.79,143300.0,17.4034,17.4094,17.3732,17.3853,143300.0
2008-06-24 15:50:00,28.79,28.86,28.78,28.82,271500.0,17.3853,17.4275,17.3792,17.4034,271500.0
2008-06-25 09:30:00,28.87,29.17,28.87,29.14,81700.0,17.4336,17.6147,17.4336,17.5966,81700.0
2008-06-25 09:40:00,29.16,29.24,29.11,29.16,66000.0,17.6087,17.657,17.5785,17.6087,66000.0
2008-06-25 09:50:00,29.15,29.22,29.1,29.21,89700.0,17.6027,17.6449,17.5725,17.6389,89700.0
2008-06-25 10:00:00,29.21,29.29,29.18,29.23,94900.0,17.6389,17.6872,17.6208,17.651,94900.0
2008-06-25 10:10:00,29.22,29.29,29.22,29.29,58300.0,17.6449,17.6872,17.6449,17.6872,58300.0
2008-06-25 10:20:00,29.28,29.31,29.21,29.21,53700.0,17.6812,17.6993,17.6389,17.6389,53700.0
2008-06-25 10:30:00,29.21,29.32,29.2,29.3,94500.0,17.6389,17.7053,17.6329,17.6932,94500.0
2008-06-25 10:40:00,29.3,29.39,29.29,29.35,54900.0,17.6932,17.7476,17.6872,17.7234,54900.0
2008-06-25 10:50:00,29.35,29.36,29.26,29.29,178300.0,17.7234,17.7295,17.6691,17.6872,178300.0
2008-06-25 11:00:00,29.29,29.3,29.24,29.25,147600.0,17.6872,17.6932,17.657,17.663,147600.0
2008-06-25 11:10:00,29.24,29.25,29.22,29.24,50500.0,17.657,17.663,17.6449,17.657,50500.0
2008-06-25 11:20:00,29.25,29.25,29.19,29.19,78400.0,17.663,17.663,17.6268,17.6268,78400.0
2008-06-25 11:30:00,29.19,29.22,29.17,29.19,77900.0,17.6268,17.6449,17.6147,17.6268,77900.0
2008-06-25 11:40:00,29.19,29.2,29.12,29.12,49300.0,17.6268,17.6329,17.5845,17.5845,49300.0
2008-06-25 11:50:00,29.13,29.17,29.12,29.17,43500.0,17.5906,17.6147,17.5845,17.6147,43500.0
2008-06-25 12:00:00,29.16,29.17,29.13,29.16,46900.0,17.6087,17.6147,17.5906,17.6087,46900.0
2008-06-25 12:10:00,29.15,29.2,29.15,29.2,36500.0,17.6027,17.6329,17.6027,17.6329,36500.0
2008-06-25 12:20:00,29.2,29.2,29.17,29.17,41800.0,17.6329,17.6329,17.6147,17.6147,41800.0
2008-06-25 12:30:00,29.18,29.23,29.18,29.21,47700.0,17.6208,17.651,17.6208,17.6389,47700.0
2008-06-25 12:40:00,29.22,29.22,29.2,29.21,34800.0,17.6449,17.6449,17.6329,17.6389,34800.0
2008-06-25 12:50:00,29.2,29.25,29.2,29.25,47300.0,17.6329,17.663,17.6329,17.663,47300.0
2008-06-25 13:00:00,29.25,29.25,29.23,29.23,37500.0,17.663,17.663,17.651,17.651,37500.0
2008-06-25 13:10:00,29.24,29.25,29.2,29.23,43000.0,17.657,17.663,17.6329,17.651,43000.0
2008-06-25 13:20:00,29.22,29.23,29.19,29.19,21700.0,17.6449,17.651,17.6268,17.6268,21700.0
2008-06-25 13:30:00,29.19,29.2,29.16,29.18,17100.0,17.6268,17.6329,17.6087,17.6208,17100.0
2008-06-25 13:40:00,29.18,29.2,29.17,29.19,30700.0,17.6208,17.6329,17.6147,17.6268,30700.0
2008-06-25 13:50:00,29.19,29.19,29.09,29.1,48200.0,17.6268,17.6268,17.5664,17.5725,48200.0
2008-06-25 14:00:00,29.1,29.11,29.06,29.09,66600.0,17.5725,17.5785,17.5483,17.5664,66600.0
2008-06-25 14:10:00,29.1,29.16,29.03,29.16,151500.0,17.5725,17.6087,17.5302,17.6087,151500.0
2008-06-25 14:20:00,29.16,29.22,29.1,29.1,85400.0,17.6087,17.6449,17.5725,17.5725,85400.0
2008-06-25 14:30:00,29.1,29.11,28.99,29.04,225000.0,17.5725,17.5785,17.506,17.5362,225000.0
2008-06-25 14:40:00,29.04,29.05,28.92,28.98,89600.0,17.5362,17.5423,17.4638,17.5,89600.0
2008-06-25 14:50:00,28.99,29.0,28.92,28.97,109700.0,17.506,17.5121,17.4638,17.494,109700.0
2008-06-25 15:00:00,28.96,29.09,28.95,29.08,78600.0,17.4879,17.5664,17.4819,17.5604,78600.0
2008-06-25 15:10:00,29.09,29.09,29.02,29.03,117800.0,17.5664,17.5664,17.5242,17.5302,117800.0
2008-06-25 15:20:00,29.03,29.03,28.91,28.96,130300.0,17.5302,17.5302,17.4577,17.4879,130300.0
2008-06-25 15:30:00,28.96,28.97,28.9,28.94,173300.0,17.4879,17.494,17.4517,17.4758,173300.0
2008-06-25 15:40:00,28.93,29.01,28.93,28.97,284200.0,17.4698,17.5181,17.4698,17.494,284200.0
2008-06-25 15:50:00,28.97,29.02,28.96,28.99,295600.0,17.494,17.5242,17.4879,17.506,295600.0
2008-06-26 09:30:00,28.71,28.77,28.6,28.74,68600.0,17.337,17.3732,17.2705,17.3551,68600.0
2008-06-26 09:40:00,28.73,28.74,28.58,28.59,107200.0,17.349,17.3551,17.2585,17.2645,107200.0
2008-06-26 09:50:00,28.58,28.63,28.44,28.59,105800.0,17.2585,17.2887,17.1739,17.2645,105800.0
2008-06-26 10:00:00,28.6,28.65,28.51,28.59,82600.0,17.2705,17.3007,17.2162,17.2645,82600.0
2008-06-26 10:10:00,28.6,28.63,28.54,28.63,67100.0,17.2705,17.2887,17.2343,17.2887,67100.0
2008-06-26 10:20:00,28.63,28.8,28.62,28.77,117900.0,17.2887,17.3913,17.2826,17.3732,117900.0
2008-06-26 10:30:00,28.76,28.77,28.69,28.7,71600.0,17.3672,17.3732,17.3249,17.3309,71600.0
2008-06-26 10:40:00,28.69,28.72,28.66,28.7,70000.0,17.3249,17.343,17.3068,17.3309,70000.0
2008-06-26 10:50:00,28.7,28.74,28.63,28.64,151600.0,17.3309,17.3551,17.2887,17.2947,151600.0
2008-06-26 11:00:00,28.63,28.7,28.6,28.7,48600.0,17.2887,17.3309,17.2705,17.3309,48600.0
2008-06-26 11:10:00,28.7,28.7,28.64,28.66,50900.0,17.3309,17.3309,17.2947,17.3068,50900.0
2008-06-26 11:20:00,28.66,28.73,28.64,28.71,60100.0,17.3068,17.349,17.2947,17.337,60100.0
2008-06-26 11:30:00,28.7,28.75,28.69,28.72,38200.0,17.3309,17.3611,17.3249,17.343,38200.0
2008-06-26 11:40:00,28.72,28.73,28.69,28.7,49800.0,17.343,17.349,17.3249,17.3309,49800.0
2008-06-26 11:50:00,28.71,28.72,28.64,28.65,52600.0,17.337,17.343,17.2947,17.3007,52600.0
2008-06-26 12:00:00,28.65,28.67,28.6,28.63,31900.0,17.3007,17.3128,17.2705,17.2887,31900.0
2008-06-26 12:10:00,28.63,28.65,28.62,28.64,22600.0,17.2887,17.3007,17.2826,17.2947,22600.0
2008-06-26 12:20:00,28.64,28.65,28.61,28.62,28100.0,17.2947,17.3007,17.2766,17.2826,28100.0
2008-06-26 12:30:00,28.61,28.62,28.54,28.56,37400.0,17.2766,17.2826,17.2343,17.2464,37400.0
2008-06-26 12:40:00,28.56,28.57,28.51,28.51,21900.0,17.2464,17.2524,17.2162,17.2162,21900.0
2008-06-26 12:50:00,28.51,28.52,28.45,28.45,47200.0,17.2162,17.2222,17.18,17.18,47200.0
2008-06-26 13:00:00,28.44,28.52,28.44,28.48,44300.0,17.1739,17.2222,17.1739,17.1981,44300.0
2008-06-26 13:10:00,28.47,28.5,28.46,28.46,17600.0,17.192,17.2101,17.186,17.186,17600.0
2008-06-26 13:20:00,28.46,28.47,28.4,28.42,38800.0,17.186,17.192,17.1498,17.1618,38800.0
2008-06-26 13:30:00,28.42,28.49,28.41,28.48,33400.0,17.1618,17.2041,17.1558,17.1981,33400.0
2008-06-26 13:40:00,28.48,28.48,28.44,28.44,34700.0,17.1981,17.1981,17.1739,17.1739,34700.0
2008-06-26 13:50:00,28.44,28.48,28.42,28.46,43900.0,17.1739,17.1981,17.1618,17.186,43900.0
2008-06-26 14:00:00,28.45,28.47,28.43,28.47,47200.0,17.18,17.192,17.1679,17.192,47200.0
2008-06-26 14:10:00,28.46,28.48,28.38,28.38,90300.0,17.186,17.1981,17.1377,17.1377,90300.0
2008-06-26 14:20:00,28.38,28.75,28.36,28.41,56000.0,17.1377,17.3611,17.1256,17.1558,56000.0
2008-06-26 14:30:00,28.41,28.43,28.36,28.38,66200.0,17.1558,17.1679,17.1256,17.1377,66200.0
2008-06-26 14:40:00,28.37,28.4,28.33,28.34,62700.0,17.1316,17.1498,17.1075,17.1135,62700.0
2008-06-26 14:50:00,28.34,28.36,28.32,28.36,42700.0,17.1135,17.1256,17.1015,17.1256,42700.0
2008-06-26 15:00:00,28.35,28.41,28.35,28.4,121200.0,17.1196,17.1558,17.1196,17.1498,121200.0
2008-06-26 15:10:00,28.4,28.47,28.39,28.39,82500.0,17.1498,17.192,17.1437,17.1437,82500.0
2008-06-26 15:20:00,28.38,28.43,28.36,28.39,83900.0,17.1377,17.1679,17.1256,17.1437,83900.0
2008-06-26 15:30:00,28.39,28.43,28.36,28.41,152400.0,17.1437,17.1679,17.1256,17.1558,152400.0
2008-06-26 15:40:00,28.41,28.41,28.28,28.33,197600.0,17.1558,17.1558,17.0773,17.1075,197600.0
2008-06-26 15:50:00,28.33,28.33,28.23,28.26,268100.0,17.1075,17.1075,17.0471,17.0652,268100.0
2008-06-27 09:30:00,28.32,28.4,28.29,28.33,63600.0,17.1015,17.1498,17.0833,17.1075,63600.0
2008-06-27 09:40:00,28.31,28.35,28.17,28.17,78300.0,17.0954,17.1196,17.0109,17.0109,78300.0
2008-06-27 09:50:00,28.17,28.26,28.16,28.18,50200.0,17.0109,17.0652,17.0048,17.0169,50200.0
2008-06-27 10:00:00,28.19,28.36,28.18,28.36,68300.0,17.023,17.1256,17.0169,17.1256,68300.0
2008-06-27 10:10:00,28.35,28.37,28.24,28.24,51500.0,17.1196,17.1316,17.0531,17.0531,51500.0
2008-06-27 10:20:00,28.24,28.34,28.22,28.31,72800.0,17.0531,17.1135,17.0411,17.0954,72800.0
2008-06-27 10:30:00,28.31,28.37,28.3,28.34,56300.0,17.0954,17.1316,17.0894,17.1135,56300.0
2008-06-27 10:40:00,28.34,28.37,28.25,28.25,82600.0,17.1135,17.1316,17.0592,17.0592,82600.0
2008-06-27 10:50:00,28.25,28.3,28.23,28.29,46800.0,17.0592,17.0894,17.0471,17.0833,46800.0
2008-06-27 11:00:00,28.29,28.35,28.25,28.34,47000.0,17.0833,17.1196,17.0592,17.1135,47000.0
2008-06-27 11:10:00,28.34,28.4,28.34,28.36,44900.0,17.1135,17.1498,17.1135,17.1256,44900.0
2008-06-27 11:20:00,28.37,28.4,28.35,28.39,40200.0,17.1316,17.1498,17.1196,17.1437,40200.0
2008-06-27 11:30:00,28.39,28.45,28.38,28.42,50500.0,17.1437,17.18,17.1377,17.1618,50500.0
2008-06-27 11:40:00,28.43,28.45,28.4,28.45,31800.0,17.1679,17.18,17.1498,17.18,31800.0
2008-06-27 11:50:00,28.45,28.48,28.45,28.45,42200.0,17.18,17.1981,17.18,17.18,42200.0
2008-06-27 12:00:00,28.45,28.48,28.43,28.47,45200.0,17.18,17.1981,17.1679,17.192,45200.0
2008-06-27 12:10:00,28.47,28.47,28.42,28.44,35400.0,17.192,17.192,17.1618,17.1739,35400.0
2008-06-27 12:20:00,28.44,28.45,28.42,28.45,32600.0,17.1739,17.18,17.1618,17.18,32600.0
2008-06-27 12:30:00,28.44,28.45,28.36,28.36,40000.0,17.1739,17.18,17.1256,17.1256,40000.0
2008-06-27 12:40:00,28.36,28.37,28.33,28.34,27500.0,17.1256,17.1316,17.1075,17.1135,27500.0
2008-06-27 12:50:00,28.34,28.35,28.28,28.3,35700.0,17.1135,17.1196,17.0773,17.0894,35700.0
2008-06-27 13:00:00,28.29,28.3,28.25,28.27,59600.0,17.0833,17.0894,17.0592,17.0713,59600.0
2008-06-27 13:10:00,28.27,28.28,28.21,28.22,44300.0,17.0713,17.0773,17.035,17.0411,44300.0
2008-06-27 13:20:00,28.22,28.28,28.22,28.25,35700.0,17.0411,17.0773,17.0411,17.0592,35700.0
2008-06-27 13:30:00,28.24,28.25,28.15,28.15,44600.0,17.0531,17.0592,16.9988,16.9988,44600.0
2008-06-27 13:40:00,28.16,28.19,28.15,28.17,76300.0,17.0048,17.023,16.9988,17.0109,76300.0
2008-06-27 13:50:00,28.17,28.21,28.13,28.21,36100.0,17.0109,17.035,16.9867,17.035,36100.0
2008-06-27 14:00:00,28.21,28.22,28.17,28.17,48700.0,17.035,17.0411,17.0109,17.0109,48700.0
2008-06-27 14:10:00,28.18,28.25,28.17,28.23,44100.0,17.0169,17.0592,17.0109,17.0471,44100.0
2008-06-27 14:20:00,28.23,28.3,28.18,28.26,126100.0,17.0471,17.0894,17.0169,17.0652,126100.0
2008-06-27 14:30:00,28.27,28.29,28.21,28.22,116300.0,17.0713,17.0833,17.035,17.0411,116300.0
2008-06-27 14:40:00,28.23,28.24,28.15,28.17,54800.0,17.0471,17.0531,16.9988,17.0109,54800.0
2008-06-27 14:50:00,28.17,28.18,28.16,28.18,40900.0,17.0109,17.0169,17.0048,17.0169,40900.0
2008-06-27 15:00:00,28.17,28.19,28.14,28.14,60000.0,17.0109,17.023,16.9928,16.9928,60000.0
2008-06-27 15:10:00,28.15,28.19,28.14,28.19,72500.0,16.9988,17.023,16.9928,17.023,72500.0
2008-06-27 15:20:00,28.18,28.19,28.13,28.13,54700.0,17.0169,17.023,16.9867,16.9867,54700.0
2008-06-27 15:30:00,28.14,28.2,28.09,28.18,103600.0,16.9928,17.029,16.9626,17.0169,103600.0
2008-06-27 15:40:00,28.17,28.27,28.16,28.24,311700.0,17.0109,17.0713,17.0048,17.0531,311700.0
2008-06-27 15:50:00,28.24,28.26,28.18,28.19,340100.0,17.0531,17.0652,17.0169,17.023,340100.0
2008-06-30 09:30:00,27.7,27.7,27.0,27.51,254400.0,16.7271,16.7271,16.3044,16.6123,254400.0
2008-06-30 09:40:00,27.53,27.6,27.51,27.56,108100.0,16.6244,16.6667,16.6123,16.6425,108100.0
2008-06-30 09:50:00,27.56,27.68,27.46,27.65,209500.0,16.6425,16.715,16.5821,16.6969,209500.0
2008-06-30 10:00:00,27.66,27.71,27.61,27.64,79100.0,16.7029,16.7331,16.6727,16.6908,79100.0
2008-06-30 10:10:00,27.64,27.67,27.59,27.67,97500.0,16.6908,16.7089,16.6606,16.7089,97500.0
2008-06-30 10:20:00,27.67,27.76,27.66,27.7,88000.0,16.7089,16.7633,16.7029,16.7271,88000.0
2008-06-30 10:30:00,27.7,27.77,27.69,27.76,61600.0,16.7271,16.7693,16.721,16.7633,61600.0
2008-06-30 10:40:00,27.76,27.83,27.72,27.82,132900.0,16.7633,16.8056,16.7391,16.7995,132900.0
2008-06-30 10:50:00,27.82,27.93,27.79,27.91,124700.0,16.7995,16.8659,16.7814,16.8539,124700.0
2008-06-30 11:00:00,27.92,27.97,27.89,27.93,97700.0,16.8599,16.8901,16.8418,16.8659,97700.0
2008-06-30 11:10:00,27.94,28.01,27.93,28.01,100200.0,16.872,16.9143,16.8659,16.9143,100200.0
2008-06-30 11:20:00,28.01,28.1,27.99,28.1,140300.0,16.9143,16.9686,16.9022,16.9686,140300.0
2008-06-30 11:30:00,28.1,28.1,28.01,28.02,56600.0,16.9686,16.9686,16.9143,16.9203,56600.0
2008-06-30 11:40:00,28.02,28.03,27.92,27.94,83100.0,16.9203,16.9263,16.8599,16.872,83100.0
2008-06-30 11:50:00,27.94,27.95,27.9,27.9,67100.0,16.872,16.878,16.8478,16.8478,67100.0
2008-06-30 12:00:00,27.91,27.96,27.82,27.85,117900.0,16.8539,16.8841,16.7995,16.8176,117900.0
2008-06-30 12:10:00,27.85,27.85,27.79,27.8,41600.0,16.8176,16.8176,16.7814,16.7874,41600.0
2008-06-30 12:20:00,27.81,27.81,27.77,27.81,62700.0,16.7935,16.7935,16.7693,16.7935,62700.0
2008-06-30 12:30:00,27.81,27.81,27.75,27.76,41000.0,16.7935,16.7935,16.7572,16.7633,41000.0
2008-06-30 12:40:00,27.76,27.84,27.74,27.82,67600.0,16.7633,16.8116,16.7512,16.7995,67600.0
2008-06-30 12:50:00,27.82,27.83,27.78,27.8,57700.0,16.7995,16.8056,16.7754,16.7874,57700.0
2008-06-30 13:00:00,27.8,27.81,27.76,27.76,42900.0,16.7874,16.7935,16.7633,16.7633,42900.0
2008-06-30 13:10:00,27.77,27.79,27.74,27.76,53300.0,16.7693,16.7814,16.7512,16.7633,53300.0
2008-06-30 13:20:00,27.77,27.78,27.73,27.73,56000.0,16.7693,16.7754,16.7452,16.7452,56000.0
2008-06-30 13:30:00,27.73,27.73,27.71,27.72,42200.0,16.7452,16.7452,16.7331,16.7391,42200.0
2008-06-30 13:40:00,27.73,27.74,27.7,27.72,42300.0,16.7452,16.7512,16.7271,16.7391,42300.0
2008-06-30 13:50:00,27.72,27.72,27.66,27.69,83900.0,16.7391,16.7391,16.7029,16.721,83900.0
2008-06-30 14:00:00,27.7,27.71,27.64,27.68,120900.0,16.7271,16.7331,16.6908,16.715,120900.0
2008-06-30 14:10:00,27.68,27.69,27.64,27.64,73100.0,16.715,16.721,16.6908,16.6908,73100.0
2008-06-30 14:20:00,27.65,27.69,27.64,27.69,60000.0,16.6969,16.721,16.6908,16.721,60000.0
2008-06-30 14:30:00,27.69,27.69,27.66,27.67,62700.0,16.721,16.721,16.7029,16.7089,62700.0
2008-06-30 14:40:00,27.67,27.7,27.66,27.69,73700.0,16.7089,16.7271,16.7029,16.721,73700.0
2008-06-30 14:50:00,27.69,27.7,27.67,27.67,73300.0,16.721,16.7271,16.7089,16.7089,73300.0
2008-06-30 15:00:00,27.68,27.7,27.67,27.69,62100.0,16.715,16.7271,16.7089,16.721,62100.0
2008-06-30 15:10:00,27.7,27.72,27.69,27.72,74300.0,16.7271,16.7391,16.721,16.7391,74300.0
2008-06-30 15:20:00,27.72,27.74,27.71,27.73,77300.0,16.7391,16.7512,16.7331,16.7452,77300.0
2008-06-30 15:30:00,27.73,27.73,27.67,27.69,177000.0,16.7452,16.7452,16.7089,16.721,177000.0
2008-06-30 15:40:00,27.69,27.7,27.54,27.55,365700.0,16.721,16.7271,16.6304,16.6365,365700.0
2008-06-30 15:50:00,27.55,27.6,27.47,27.5,533400.0,16.6365,16.6667,16.5882,16.6063,533400.0
2008-07-01 09:30:00,27.15,27.29,26.93,26.93,193200.0,16.5261,16.6113,16.3922,16.3922,193200.0
2008-07-01 09:40:00,26.93,26.97,26.81,26.85,198900.0,16.3922,16.4165,16.3191,16.3435,198900.0
2008-07-01 09:50:00,26.86,26.92,26.84,26.89,139900.0,16.3496,16.3861,16.3374,16.3678,139900.0
2008-07-01 10:00:00,26.9,26.99,26.82,26.94,328300.0,16.3739,16.4287,16.3252,16.3983,328300.0
2008-07-01 10:10:00,26.94,27.03,26.92,27.03,125500.0,16.3983,16.453,16.3861,16.453,125500.0
2008-07-01 10:20:00,27.02,27.13,27.02,27.12,155500.0,16.447,16.5139,16.447,16.5078,155500.0
2008-07-01 10:30:00,27.13,27.25,27.12,27.22,153000.0,16.5139,16.587,16.5078,16.5687,153000.0
2008-07-01 10:40:00,27.22,27.28,27.17,27.28,119500.0,16.5687,16.6052,16.5383,16.6052,119500.0
2008-07-01 10:50:00,27.29,27.33,27.25,27.33,117900.0,16.6113,16.6357,16.587,16.6357,117900.0
2008-07-01 11:00:00,27.33,27.46,27.3,27.4,304300.0,16.6357,16.7148,16.6174,16.6783,304300.0
2008-07-01 11:10:00,27.41,27.42,27.38,27.4,91400.0,16.6844,16.6904,16.6661,16.6783,91400.0
2008-07-01 11:20:00,27.41,27.43,27.37,27.37,80400.0,16.6844,16.6965,16.66,16.66,80400.0
2008-07-01 11:30:00,27.38,27.41,27.37,27.4,76700.0,16.6661,16.6844,16.66,16.6783,76700.0
2008-07-01 11:40:00,27.4,27.51,27.4,27.46,163800.0,16.6783,16.7452,16.6783,16.7148,163800.0
2008-07-01 11:50:00,27.47,27.48,27.43,27.47,118800.0,16.7209,16.727,16.6965,16.7209,118800.0
2008-07-01 12:00:00,27.47,27.49,27.44,27.45,69100.0,16.7209,16.733,16.7026,16.7087,69100.0
2008-07-01 12:10:00,27.45,27.46,27.39,27.41,144700.0,16.7087,16.7148,16.6722,16.6844,144700.0
2008-07-01 12:20:00,27.41,27.42,27.31,27.33,97500.0,16.6844,16.6904,16.6235,16.6357,97500.0
2008-07-01 12:30:00,27.32,27.39,27.32,27.38,78400.0,16.6296,16.6722,16.6296,16.6661,78400.0
2008-07-01 12:40:00,27.38,27.43,27.34,27.34,291000.0,16.6661,16.6965,16.6417,16.6417,291000.0
2008-07-01 12:50:00,27.35,27.38,27.32,27.32,100400.0,16.6478,16.6661,16.6296,16.6296,100400.0
2008-07-01 13:00:00,27.32,27.32,27.25,27.25,88900.0,16.6296,16.6296,16.587,16.587,88900.0
2008-07-01 13:10:00,27.25,27.27,27.24,27.24,79300.0,16.587,16.5991,16.5809,16.5809,79300.0
2008-07-01 13:20:00,27.24,27.25,27.18,27.2,96500.0,16.5809,16.587,16.5444,16.5565,96500.0
2008-07-01 13:30:00,27.19,27.19,27.14,27.14,114500.0,16.5504,16.5504,16.52,16.52,114500.0
2008-07-01 13:40:00,27.15,27.25,27.12,27.25,91400.0,16.5261,16.587,16.5078,16.587,91400.0
2008-07-01 13:50:00,27.26,27.32,27.23,27.28,122400.0,16.593,16.6296,16.5748,16.6052,122400.0
2008-07-01 14:00:00,27.28,27.34,27.25,27.3,133100.0,16.6052,16.6417,16.587,16.6174,133100.0
2008-07-01 14:10:00,27.31,27.41,27.3,27.36,106800.0,16.6235,16.6844,16.6174,16.6539,106800.0
2008-07-01 14:20:00,27.36,27.38,27.28,27.3,157600.0,16.6539,16.6661,16.6052,16.6174,157600.0
2008-07-01 14:30:00,27.29,27.35,27.28,27.34,97300.0,16.6113,16.6478,16.6052,16.6417,97300.0
2008-07-01 14:40:00,27.34,27.48,27.34,27.42,123000.0,16.6417,16.727,16.6417,16.6904,123000.0
2008-07-01 14:50:00,27.42,27.5,27.42,27.47,221300.0,16.6904,16.7391,16.6904,16.7209,221300.0
2008-07-01 15:00:00,27.47,27.5,27.44,27.49,236800.0,16.7209,16.7391,16.7026,16.733,236800.0
2008-07-01 15:10:00,27.49,27.5,27.42,27.46,167600.0,16.733,16.7391,16.6904,16.7148,167600.0
2008-07-01 15:20:00,27.46,27.57,27.46,27.52,194100.0,16.7148,16.7817,16.7148,16.7513,194100.0
2008-07-01 15:30:00,27.52,27.57,27.51,27.53,181600.0,16.7513,16.7817,16.7452,16.7574,181600.0
2008-07-01 15:40:00,27.54,27.54,27.44,27.51,241600.0,16.7635,16.7635,16.7026,16.7452,241600.0
2008-07-01 15:50:00,27.5,27.55,27.44,27.51,370000.0,16.7391,16.7696,16.7026,16.7452,370000.0
2008-07-02 09:30:00,27.56,27.69,27.52,27.58,70200.0,16.7757,16.8548,16.7513,16.7878,70200.0
2008-07-02 09:40:00,27.56,27.58,27.48,27.51,77600.0,16.7757,16.7878,16.727,16.7452,77600.0
2008-07-02 09:50:00,27.51,27.53,27.37,27.51,127100.0,16.7452,16.7574,16.66,16.7452,127100.0
2008-07-02 10:00:00,27.51,27.61,27.51,27.61,79800.0,16.7452,16.8061,16.7452,16.8061,79800.0
2008-07-02 10:10:00,27.61,27.63,27.51,27.51,76500.0,16.8061,16.8183,16.7452,16.7452,76500.0
2008-07-02 10:20:00,27.51,27.52,27.49,27.51,48300.0,16.7452,16.7513,16.733,16.7452,48300.0
2008-07-02 10:30:00,27.51,27.53,27.49,27.49,105900.0,16.7452,16.7574,16.733,16.733,105900.0
2008-07-02 10:40:00,27.49,27.53,27.49,27.52,81400.0,16.733,16.7574,16.733,16.7513,81400.0
2008-07-02 10:50:00,27.52,27.54,27.51,27.52,67100.0,16.7513,16.7635,16.7452,16.7513,67100.0
2008-07-02 11:00:00,27.52,27.53,27.38,27.43,106200.0,16.7513,16.7574,16.6661,16.6965,106200.0
2008-07-02 11:10:00,27.43,27.44,27.37,27.44,92500.0,16.6965,16.7026,16.66,16.7026,92500.0
2008-07-02 11:20:00,27.44,27.47,27.36,27.37,77600.0,16.7026,16.7209,16.6539,16.66,77600.0
2008-07-02 11:30:00,27.38,27.5,27.29,27.33,497400.0,16.6661,16.7391,16.6113,16.6357,497400.0
2008-07-02 11:40:00,27.34,27.38,27.27,27.32,84100.0,16.6417,16.6661,16.5991,16.6296,84100.0
2008-07-02 11:50:00,27.32,27.32,27.23,27.25,42200.0,16.6296,16.6296,16.5748,16.587,42200.0
2008-07-02 12:00:00,27.25,27.27,27.23,27.26,29200.0,16.587,16.5991,16.5748,16.593,29200.0
2008-07-02 12:10:00,27.26,27.35,27.26,27.34,46300.0,16.593,16.6478,16.593,16.6417,46300.0
2008-07-02 12:20:00,27.34,27.35,27.26,27.3,67800.0,16.6417,16.6478,16.593,16.6174,67800.0
2008-07-02 12:30:00,27.3,27.33,27.26,27.33,139400.0,16.6174,16.6357,16.593,16.6357,139400.0
2008-07-02 12:40:00,27.33,27.37,27.31,27.36,32800.0,16.6357,16.66,16.6235,16.6539,32800.0
2008-07-02 12:50:00,27.37,27.41,27.36,27.38,23700.0,16.66,16.6844,16.6539,16.6661,23700.0
2008-07-02 13:00:00,27.39,27.39,27.35,27.35,58900.0,16.6722,16.6722,16.6478,16.6478,58900.0
2008-07-02 13:10:00,27.36,27.36,27.35,27.35,20100.0,16.6539,16.6539,16.6478,16.6478,20100.0
2008-07-02 13:20:00,27.36,27.36,27.35,27.36,22800.0,16.6539,16.6539,16.6478,16.6539,22800.0
2008-07-02 13:30:00,27.36,27.36,27.35,27.36,29900.0,16.6539,16.6539,16.6478,16.6539,29900.0
2008-07-02 13:40:00,27.36,27.38,27.35,27.38,45800.0,16.6539,16.6661,16.6478,16.6661,45800.0
2008-07-02 13:50:00,27.39,27.44,27.38,27.4,49200.0,16.6722,16.7026,16.6661,16.6783,49200.0
2008-07-02 14:00:00,27.4,27.4,27.36,27.38,46500.0,16.6783,16.6783,16.6539,16.6661,46500.0
2008-07-02 14:10:00,27.38,27.41,27.37,27.4,38300.0,16.6661,16.6844,16.66,16.6783,38300.0
2008-07-02 14:20:00,27.4,27.4,27.35,27.35,91300.0,16.6783,16.6783,16.6478,16.6478,91300.0
2008-07-02 14:30:00,27.35,27.37,27.31,27.34,146600.0,16.6478,16.66,16.6235,16.6417,146600.0
2008-07-02 14:40:00,27.33,27.36,27.29,27.34,103100.0,16.6357,16.6539,16.6113,16.6417,103100.0
2008-07-02 14:50:00,27.34,27.34,27.29,27.31,64600.0,16.6417,16.6417,16.6113,16.6235,64600.0
2008-07-02 15:00:00,27.31,27.34,27.28,27.28,78700.0,16.6235,16.6417,16.6052,16.6052,78700.0
2008-07-02 15:10:00,27.29,27.33,27.28,27.31,73400.0,16.6113,16.6357,16.6052,16.6235,73400.0
2008-07-02 15:20:00,27.3,27.36,27.3,27.32,88600.0,16.6174,16.6539,16.6174,16.6296,88600.0
2008-07-02 15:30:00,27.32,27.33,27.19,27.23,183100.0,16.6296,16.6357,16.5504,16.5748,183100.0
2008-07-02 15:40:00,27.24,27.27,27.22,27.23,147000.0,16.5809,16.5991,16.5687,16.5748,147000.0
2008-07-02 15:50:00,27.24,27.24,27.18,27.21,294600.0,16.5809,16.5809,16.5444,16.5626,294600.0
2008-07-03 09:30:00,27.38,27.38,27.19,27.32,94600.0,16.6661,16.6661,16.5504,16.6296,94600.0
2008-07-03 09:40:00,27.32,27.41,27.17,27.21,138600.0,16.6296,16.6844,16.5383,16.5626,138600.0
2008-07-03 09:50:00,27.21,27.3,27.17,27.27,118400.0,16.5626,16.6174,16.5383,16.5991,118400.0
2008-07-03 10:00:00,27.26,27.3,27.07,27.25,149800.0,16.593,16.6174,16.4774,16.587,149800.0
2008-07-03 10:10:00,27.24,27.35,27.19,27.34,119000.0,16.5809,16.6478,16.5504,16.6417,119000.0
2008-07-03 10:20:00,27.33,27.46,27.32,27.42,124200.0,16.6357,16.7148,16.6296,16.6904,124200.0
2008-07-03 10:30:00,27.42,27.47,27.33,27.38,101700.0,16.6904,16.7209,16.6357,16.6661,101700.0
2008-07-03 10:40:00,27.38,27.39,27.24,27.3,93900.0,16.6661,16.6722,16.5809,16.6174,93900.0
2008-07-03 10:50:00,27.3,27.34,27.18,27.2,111100.0,16.6174,16.6417,16.5444,16.5565,111100.0
2008-07-03 11:00:00,27.19,27.29,27.17,27.24,118100.0,16.5504,16.6113,16.5383,16.5809,118100.0
2008-07-03 11:10:00,27.25,27.34,27.22,27.33,55200.0,16.587,16.6417,16.5687,16.6357,55200.0
2008-07-03 11:20:00,27.33,27.35,27.25,27.34,58000.0,16.6357,16.6478,16.587,16.6417,58000.0
2008-07-03 11:30:00,27.34,27.37,27.27,27.31,70500.0,16.6417,16.66,16.5991,16.6235,70500.0
2008-07-03 11:40:00,27.3,27.36,27.25,27.35,67800.0,16.6174,16.6539,16.587,16.6478,67800.0
2008-07-03 11:50:00,27.35,27.35,27.2,27.24,89200.0,16.6478,16.6478,16.5565,16.5809,89200.0
2008-07-03 12:00:00,27.23,27.25,27.15,27.16,69800.0,16.5748,16.587,16.5261,16.5322,69800.0
2008-07-03 12:10:00,27.16,27.23,27.13,27.21,58600.0,16.5322,16.5748,16.5139,16.5626,58600.0
2008-07-03 12:20:00,27.21,27.23,27.18,27.23,47800.0,16.5626,16.5748,16.5444,16.5748,47800.0
2008-07-03 12:30:00,27.23,27.23,27.13,27.2,107000.0,16.5748,16.5748,16.5139,16.5565,107000.0
2008-07-03 12:40:00,27.21,27.22,27.11,27.13,161600.0,16.5626,16.5687,16.5017,16.5139,161600.0
2008-07-03 12:50:00,27.13,27.14,27.06,27.11,119200.0,16.5139,16.52,16.4713,16.5017,119200.0
2008-07-07 09:30:00,27.94,27.99,27.07,27.47,125400.0,17.007,17.0374,16.4774,16.7209,125400.0
2008-07-07 09:40:00,27.47,27.53,27.43,27.51,86700.0,16.7209,16.7574,16.6965,16.7452,86700.0
2008-07-07 09:50:00,27.51,27.59,27.51,27.59,92200.0,16.7452,16.7939,16.7452,16.7939,92200.0
2008-07-07 10:00:00,27.58,27.59,27.51,27.52,76800.0,16.7878,16.7939,16.7452,16.7513,76800.0
2008-07-07 10:10:00,27.52,27.54,27.49,27.51,89800.0,16.7513,16.7635,16.733,16.7452,89800.0
2008-07-07 10:20:00,27.51,27.58,27.5,27.53,115700.0,16.7452,16.7878,16.7391,16.7574,115700.0
2008-07-07 10:30:00,27.54,27.57,27.51,27.52,77800.0,16.7635,16.7817,16.7452,16.7513,77800.0
2008-07-07 10:40:00,27.52,27.53,27.43,27.44,89000.0,16.7513,16.7574,16.6965,16.7026,89000.0
2008-07-07 10:50:00,27.44,27.47,27.41,27.44,167000.0,16.7026,16.7209,16.6844,16.7026,167000.0
2008-07-07 11:00:00,27.45,27.5,27.41,27.45,67900.0,16.7087,16.7391,16.6844,16.7087,67900.0
2008-07-07 11:10:00,27.45,27.57,27.44,27.57,55700.0,16.7087,16.7817,16.7026,16.7817,55700.0
2008-07-07 11:20:00,27.57,27.6,27.55,27.55,99400.0,16.7817,16.8,16.7696,16.7696,99400.0
2008-07-07 11:30:00,27.56,27.58,27.46,27.49,107600.0,16.7757,16.7878,16.7148,16.733,107600.0
2008-07-07 11:40:00,27.49,27.53,27.47,27.52,114100.0,16.733,16.7574,16.7209,16.7513,114100.0
2008-07-07 11:50:00,27.52,27.62,27.52,27.61,96500.0,16.7513,16.8122,16.7513,16.8061,96500.0
2008-07-07 12:00:00,27.61,27.66,27.61,27.65,67300.0,16.8061,16.8365,16.8061,16.8304,67300.0
2008-07-07 12:10:00,27.66,27.67,27.53,27.56,94200.0,16.8365,16.8426,16.7574,16.7757,94200.0
2008-07-07 12:20:00,27.56,27.57,27.43,27.44,73900.0,16.7757,16.7817,16.6965,16.7026,73900.0
2008-07-07 12:30:00,27.45,27.51,27.41,27.5,116700.0,16.7087,16.7452,16.6844,16.7391,116700.0
2008-07-07 12:40:00,27.5,27.56,27.45,27.47,65800.0,16.7391,16.7757,16.7087,16.7209,65800.0
2008-07-07 12:50:00,27.47,27.56,27.4,27.43,97300.0,16.7209,16.7757,16.6783,16.6965,97300.0
2008-07-07 13:00:00,27.43,27.43,27.31,27.4,81100.0,16.6965,16.6965,16.6235,16.6783,81100.0
2008-07-07 13:10:00,27.4,27.42,27.34,27.35,54400.0,16.6783,16.6904,16.6417,16.6478,54400.0
2008-07-07 13:20:00,27.35,27.36,27.29,27.32,51600.0,16.6478,16.6539,16.6113,16.6296,51600.0
2008-07-07 13:30:00,27.33,27.35,27.25,27.27,53800.0,16.6357,16.6478,16.587,16.5991,53800.0
2008-07-07 13:40:00,27.26,27.31,27.23,27.26,68900.0,16.593,16.6235,16.5748,16.593,68900.0
2008-07-07 13:50:00,27.26,27.27,27.18,27.2,69900.0,16.593,16.5991,16.5444,16.5565,69900.0
2008-07-07 14:00:00,27.2,27.29,27.15,27.2,71900.0,16.5565,16.6113,16.5261,16.5565,71900.0
2008-07-07 14:10:00,27.21,27.32,27.19,27.31,81800.0,16.5626,16.6296,16.5504,16.6235,81800.0
2008-07-07 14:20:00,27.32,27.39,27.32,27.38,80100.0,16.6296,16.6722,16.6296,16.6661,80100.0
2008-07-07 14:30:00,27.38,27.41,27.36,27.38,67800.0,16.6661,16.6844,16.6539,16.6661,67800.0
2008-07-07 14:40:00,27.39,27.39,27.33,27.37,71700.0,16.6722,16.6722,16.6357,16.66,71700.0
2008-07-07 14:50:00,27.38,27.44,27.37,27.43,110700.0,16.6661,16.7026,16.66,16.6965,110700.0
2008-07-07 15:00:00,27.44,27.51,27.43,27.49,110500.0,16.7026,16.7452,16.6965,16.733,110500.0
2008-07-07 15:10:00,27.48,27.54,27.47,27.54,127900.0,16.727,16.7635,16.7209,16.7635,127900.0
2008-07-07 15:20:00,27.53,27.68,27.48,27.68,180600.0,16.7574,16.8487,16.727,16.8487,180600.0
2008-07-07 15:30:00,27.67,27.75,27.66,27.75,212700.0,16.8426,16.8913,16.8365,16.8913,212700.0
2008-07-07 15:40:00,27.75,27.8,27.73,27.75,247600.0,16.8913,16.9217,16.8791,16.8913,247600.0
2008-07-07 15:50:00,27.76,27.77,27.6,27.61,265100.0,16.8974,16.9035,16.8,16.8061,265100.0
2008-07-08 09:30:00,27.75,27.94,27.54,27.89,96900.0,16.8913,17.007,16.7635,16.9765,96900.0
2008-07-08 09:40:00,27.88,28.01,27.85,27.97,70100.0,16.9704,17.0496,16.9522,17.0252,70100.0
2008-07-08 09:50:00,27.97,28.16,27.97,28.13,115700.0,17.0252,17.1409,17.0252,17.1226,115700.0
2008-07-08 10:00:00,28.12,28.14,27.92,27.98,142400.0,17.1165,17.1287,16.9948,17.0313,142400.0
2008-07-08 10:10:00,27.99,28.0,27.92,27.96,226100.0,17.0374,17.0435,16.9948,17.0191,226100.0
2008-07-08 10:20:00,27.96,28.13,27.94,28.13,112300.0,17.0191,17.1226,17.007,17.1226,112300.0
2008-07-08 10:30:00,28.12,28.19,27.99,28.02,94400.0,17.1165,17.1591,17.0374,17.0557,94400.0
2008-07-08 10:40:00,28.02,28.09,28.0,28.09,48600.0,17.0557,17.0983,17.0435,17.0983,48600.0
2008-07-08 10:50:00,28.09,28.14,28.06,28.07,65100.0,17.0983,17.1287,17.08,17.0861,65100.0
2008-07-08 11:00:00,28.07,28.22,28.07,28.22,61200.0,17.0861,17.1774,17.0861,17.1774,61200.0
2008-07-08 11:10:00,28.21,28.26,28.18,28.21,70600.0,17.1713,17.2017,17.153,17.1713,70600.0
2008-07-08 11:20:00,28.21,28.27,28.18,28.23,62300.0,17.1713,17.2078,17.153,17.1835,62300.0
2008-07-08 11:30:00,28.23,28.25,28.21,28.23,86800.0,17.1835,17.1957,17.1713,17.1835,86800.0
2008-07-08 11:40:00,28.23,28.28,28.22,28.26,75300.0,17.1835,17.2139,17.1774,17.2017,75300.0
2008-07-08 11:50:00,28.26,28.26,28.19,28.24,83000.0,17.2017,17.2017,17.1591,17.1896,83000.0
2008-07-08 12:00:00,28.24,28.25,28.2,28.21,37500.0,17.1896,17.1957,17.1652,17.1713,37500.0
2008-07-08 12:10:00,28.21,28.26,28.18,28.23,67400.0,17.1713,17.2017,17.153,17.1835,67400.0
2008-07-08 12:20:00,28.22,28.28,28.2,28.27,60300.0,17.1774,17.2139,17.1652,17.2078,60300.0
2008-07-08 12:30:00,28.27,28.33,28.26,28.26,60500.0,17.2078,17.2444,17.2017,17.2017,60500.0
2008-07-08 12:40:00,28.27,28.27,28.23,28.24,74700.0,17.2078,17.2078,17.1835,17.1896,74700.0
2008-07-08 12:50:00,28.24,28.29,28.24,28.29,59500.0,17.1896,17.22,17.1896,17.22,59500.0
2008-07-08 13:00:00,28.28,28.36,28.28,28.35,63900.0,17.2139,17.2626,17.2139,17.2565,63900.0
2008-07-08 13:10:00,28.36,28.43,28.35,28.39,149200.0,17.2626,17.3052,17.2565,17.2809,149200.0
2008-07-08 13:20:00,28.38,28.44,28.37,28.43,94500.0,17.2748,17.3113,17.2687,17.3052,94500.0
2008-07-08 13:30:00,28.42,28.46,28.39,28.39,92300.0,17.2991,17.3235,17.2809,17.2809,92300.0
2008-07-08 13:40:00,28.39,28.44,28.39,28.4,81000.0,17.2809,17.3113,17.2809,17.287,81000.0
2008-07-08 13:50:00,28.41,28.43,28.38,28.41,67000.0,17.293,17.3052,17.2748,17.293,67000.0
2008-07-08 14:00:00,28.41,28.43,28.39,28.43,95700.0,17.293,17.3052,17.2809,17.3052,95700.0
2008-07-08 14:10:00,28.44,28.47,28.41,28.46,72400.0,17.3113,17.3296,17.293,17.3235,72400.0
2008-07-08 14:20:00,28.46,28.57,28.42,28.56,166400.0,17.3235,17.3904,17.2991,17.3844,166400.0
2008-07-08 14:30:00,28.56,28.62,28.51,28.53,186200.0,17.3844,17.4209,17.3539,17.3661,186200.0
2008-07-08 14:40:00,28.53,28.62,28.53,28.58,115800.0,17.3661,17.4209,17.3661,17.3965,115800.0
2008-07-08 14:50:00,28.58,28.62,28.56,28.61,99800.0,17.3965,17.4209,17.3844,17.4148,99800.0
2008-07-08 15:00:00,28.61,28.68,28.58,28.65,146000.0,17.4148,17.4574,17.3965,17.4391,146000.0
2008-07-08 15:10:00,28.65,28.76,28.59,28.68,281100.0,17.4391,17.5061,17.4026,17.4574,281100.0
2008-07-08 15:20:00,28.69,28.7,28.62,28.65,137400.0,17.4635,17.4696,17.4209,17.4391,137400.0
2008-07-08 15:30:00,28.65,28.67,28.55,28.58,180200.0,17.4391,17.4513,17.3783,17.3965,180200.0
2008-07-08 15:40:00,28.58,28.64,28.56,28.59,241400.0,17.3965,17.433,17.3844,17.4026,241400.0
2008-07-08 15:50:00,28.6,28.65,28.6,28.61,230000.0,17.4087,17.4391,17.4087,17.4148,230000.0
2008-07-09 09:30:00,28.74,28.74,28.37,28.38,62700.0,17.4939,17.4939,17.2687,17.2748,62700.0
2008-07-09 09:40:00,28.39,28.54,28.32,28.48,108400.0,17.2809,17.3722,17.2383,17.3357,108400.0
2008-07-09 09:50:00,28.48,28.57,28.44,28.52,117700.0,17.3357,17.3904,17.3113,17.36,117700.0
2008-07-09 10:00:00,28.52,28.58,28.48,28.58,85400.0,17.36,17.3965,17.3357,17.3965,85400.0
2008-07-09 10:10:00,28.57,28.63,28.56,28.6,65300.0,17.3904,17.427,17.3844,17.4087,65300.0
2008-07-09 10:20:00,28.6,28.67,28.57,28.65,46500.0,17.4087,17.4513,17.3904,17.4391,46500.0
2008-07-09 10:30:00,28.65,28.73,28.59,28.63,119300.0,17.4391,17.4878,17.4026,17.427,119300.0
2008-07-09 10:40:00,28.63,28.69,28.57,28.65,68300.0,17.427,17.4635,17.3904,17.4391,68300.0
2008-07-09 10:50:00,28.65,28.74,28.64,28.73,88500.0,17.4391,17.4939,17.433,17.4878,88500.0
2008-07-09 11:00:00,28.74,28.75,28.68,28.68,73300.0,17.4939,17.5,17.4574,17.4574,73300.0
2008-07-09 11:10:00,28.68,28.71,28.6,28.66,56000.0,17.4574,17.4757,17.4087,17.4452,56000.0
2008-07-09 11:20:00,28.65,28.76,28.64,28.72,36500.0,17.4391,17.5061,17.433,17.4817,36500.0
2008-07-09 11:30:00,28.72,28.73,28.58,28.6,31100.0,17.4817,17.4878,17.3965,17.4087,31100.0
2008-07-09 11:40:00,28.59,28.61,28.56,28.58,85800.0,17.4026,17.4148,17.3844,17.3965,85800.0
2008-07-09 11:50:00,28.58,28.58,28.5,28.52,72800.0,17.3965,17.3965,17.3478,17.36,72800.0
2008-07-09 12:00:00,28.52,28.55,28.48,28.54,74200.0,17.36,17.3783,17.3357,17.3722,74200.0
2008-07-09 12:10:00,28.55,28.63,28.53,28.6,34700.0,17.3783,17.427,17.3661,17.4087,34700.0
2008-07-09 12:20:00,28.6,28.65,28.59,28.62,47500.0,17.4087,17.4391,17.4026,17.4209,47500.0
2008-07-09 12:30:00,28.62,28.63,28.51,28.52,44800.0,17.4209,17.427,17.3539,17.36,44800.0
2008-07-09 12:40:00,28.53,28.55,28.52,28.54,35000.0,17.3661,17.3783,17.36,17.3722,35000.0
2008-07-09 12:50:00,28.53,28.59,28.53,28.57,31500.0,17.3661,17.4026,17.3661,17.3904,31500.0
2008-07-09 13:00:00,28.58,28.59,28.5,28.53,46000.0,17.3965,17.4026,17.3478,17.3661,46000.0
2008-07-09 13:10:00,28.53,28.56,28.5,28.56,33600.0,17.3661,17.3844,17.3478,17.3844,33600.0
2008-07-09 13:20:00,28.56,28.6,28.55,28.57,42000.0,17.3844,17.4087,17.3783,17.3904,42000.0
2008-07-09 13:30:00,28.57,28.62,28.57,28.57,85200.0,17.3904,17.4209,17.3904,17.3904,85200.0
2008-07-09 13:40:00,28.58,28.59,28.57,28.58,26700.0,17.3965,17.4026,17.3904,17.3965,26700.0
2008-07-09 13:50:00,28.59,28.59,28.53,28.56,37300.0,17.4026,17.4026,17.3661,17.3844,37300.0
2008-07-09 14:00:00,28.56,28.59,28.49,28.59,73700.0,17.3844,17.4026,17.3417,17.4026,73700.0
2008-07-09 14:10:00,28.58,28.62,28.55,28.55,46600.0,17.3965,17.4209,17.3783,17.3783,46600.0
2008-07-09 14:20:00,28.54,28.57,28.51,28.56,56600.0,17.3722,17.3904,17.3539,17.3844,56600.0
2008-07-09 14:30:00,28.56,28.64,28.56,28.63,64200.0,17.3844,17.433,17.3844,17.427,64200.0
2008-07-09 14:40:00,28.64,28.65,28.61,28.64,58900.0,17.433,17.4391,17.4148,17.433,58900.0
2008-07-09 14:50:00,28.64,28.64,28.54,28.54,65000.0,17.433,17.433,17.3722,17.3722,65000.0
2008-07-09 15:00:00,28.54,28.55,28.47,28.48,130900.0,17.3722,17.3783,17.3296,17.3357,130900.0
2008-07-09 15:10:00,28.48,28.54,28.46,28.51,81100.0,17.3357,17.3722,17.3235,17.3539,81100.0
2008-07-09 15:20:00,28.51,28.56,28.49,28.53,109000.0,17.3539,17.3844,17.3417,17.3661,109000.0
2008-07-09 15:30:00,28.54,28.55,28.5,28.5,78000.0,17.3722,17.3783,17.3478,17.3478,78000.0
2008-07-09 15:40:00,28.5,28.51,28.44,28.47,215200.0,17.3478,17.3539,17.3113,17.3296,215200.0
2008-07-09 15:50:00,28.48,28.51,28.45,28.45,260400.0,17.3357,17.3539,17.3174,17.3174,260400.0
2008-07-10 09:30:00,28.37,28.57,28.3,28.31,144500.0,17.2687,17.3904,17.2261,17.2322,144500.0
2008-07-10 09:40:00,28.31,28.6,28.27,28.52,102100.0,17.2322,17.4087,17.2078,17.36,102100.0
2008-07-10 09:50:00,28.53,28.59,28.45,28.51,122900.0,17.3661,17.4026,17.3174,17.3539,122900.0
2008-07-10 10:00:00,28.5,28.56,28.38,28.49,64900.0,17.3478,17.3844,17.2748,17.3417,64900.0
2008-07-10 10:10:00,28.49,28.57,28.45,28.55,97700.0,17.3417,17.3904,17.3174,17.3783,97700.0
2008-07-10 10:20:00,28.55,28.62,28.52,28.54,90400.0,17.3783,17.4209,17.36,17.3722,90400.0
2008-07-10 10:30:00,28.53,28.61,28.49,28.58,74200.0,17.3661,17.4148,17.3417,17.3965,74200.0
2008-07-10 10:40:00,28.57,28.64,28.5,28.5,51000.0,17.3904,17.433,17.3478,17.3478,51000.0
2008-07-10 10:50:00,28.5,28.55,28.48,28.51,52400.0,17.3478,17.3783,17.3357,17.3539,52400.0
2008-07-10 11:00:00,28.51,28.69,28.5,28.63,83800.0,17.3539,17.4635,17.3478,17.427,83800.0
2008-07-10 11:10:00,28.64,28.7,28.56,28.59,42700.0,17.433,17.4696,17.3844,17.4026,42700.0
2008-07-10 11:20:00,28.59,28.65,28.59,28.62,45700.0,17.4026,17.4391,17.4026,17.4209,45700.0
2008-07-10 11:30:00,28.62,28.71,28.62,28.68,53200.0,17.4209,17.4757,17.4209,17.4574,53200.0
2008-07-10 11:40:00,28.69,28.72,28.63,28.63,45400.0,17.4635,17.4817,17.427,17.427,45400.0
2008-07-10 11:50:00,28.63,28.68,28.62,28.66,38900.0,17.427,17.4574,17.4209,17.4452,38900.0
2008-07-10 12:00:00,28.66,28.76,28.66,28.73,62300.0,17.4452,17.5061,17.4452,17.4878,62300.0
2008-07-10 12:10:00,28.73,28.77,28.73,28.74,33600.0,17.4878,17.5122,17.4878,17.4939,33600.0
2008-07-10 12:20:00,28.74,28.74,28.67,28.69,32900.0,17.4939,17.4939,17.4513,17.4635,32900.0
2008-07-10 12:30:00,28.69,28.7,28.57,28.59,42500.0,17.4635,17.4696,17.3904,17.4026,42500.0
2008-07-10 12:40:00,28.59,28.59,28.55,28.56,37100.0,17.4026,17.4026,17.3783,17.3844,37100.0
2008-07-10 12:50:00,28.55,28.56,28.5,28.51,30800.0,17.3783,17.3844,17.3478,17.3539,30800.0
2008-07-10 13:00:00,28.51,28.56,28.49,28.56,34700.0,17.3539,17.3844,17.3417,17.3844,34700.0
2008-07-10 13:10:00,28.55,28.64,28.55,28.62,71800.0,17.3783,17.433,17.3783,17.4209,71800.0
2008-07-10 13:20:00,28.62,28.69,28.61,28.67,32700.0,17.4209,17.4635,17.4148,17.4513,32700.0
2008-07-10 13:30:00,28.67,28.74,28.67,28.69,35700.0,17.4513,17.4939,17.4513,17.4635,35700.0
2008-07-10 13:40:00,28.69,28.71,28.67,28.69,24200.0,17.4635,17.4757,17.4513,17.4635,24200.0
2008-07-10 13:50:00,28.7,28.7,28.66,28.67,38000.0,17.4696,17.4696,17.4452,17.4513,38000.0
2008-07-10 14:00:00,28.66,28.67,28.57,28.58,57600.0,17.4452,17.4513,17.3904,17.3965,57600.0
2008-07-10 14:10:00,28.58,28.63,28.55,28.57,49500.0,17.3965,17.427,17.3783,17.3904,49500.0
2008-07-10 14:20:00,28.56,28.61,28.42,28.48,63500.0,17.3844,17.4148,17.2991,17.3357,63500.0
2008-07-10 14:30:00,28.48,28.54,28.48,28.51,37900.0,17.3357,17.3722,17.3357,17.3539,37900.0
2008-07-10 14:40:00,28.52,28.52,28.41,28.42,69000.0,17.36,17.36,17.293,17.2991,69000.0
2008-07-10 14:50:00,28.42,28.48,28.35,28.44,57600.0,17.2991,17.3357,17.2565,17.3113,57600.0
2008-07-10 15:00:00,28.45,28.51,28.41,28.5,90500.0,17.3174,17.3539,17.293,17.3478,90500.0
2008-07-10 15:10:00,28.5,28.59,28.48,28.52,110300.0,17.3478,17.4026,17.3357,17.36,110300.0
2008-07-10 15:20:00,28.53,28.64,28.52,28.56,108100.0,17.3661,17.433,17.36,17.3844,108100.0
2008-07-10 15:30:00,28.56,28.58,28.46,28.47,89800.0,17.3844,17.3965,17.3235,17.3296,89800.0
2008-07-10 15:40:00,28.47,28.55,28.43,28.55,132600.0,17.3296,17.3783,17.3052,17.3783,132600.0
2008-07-10 15:50:00,28.55,28.67,28.52,28.62,214300.0,17.3783,17.4513,17.36,17.4209,214300.0
2008-07-11 09:30:00,28.32,28.58,28.05,28.26,47900.0,17.2383,17.3965,17.0739,17.2017,47900.0
2008-07-11 09:40:00,28.24,28.45,28.15,28.45,91100.0,17.1896,17.3174,17.1348,17.3174,91100.0
2008-07-11 09:50:00,28.45,28.45,28.14,28.24,52600.0,17.3174,17.3174,17.1287,17.1896,52600.0
2008-07-11 10:00:00,28.24,28.35,28.21,28.34,34700.0,17.1896,17.2565,17.1713,17.2504,34700.0
2008-07-11 10:10:00,28.34,28.34,28.24,28.25,42300.0,17.2504,17.2504,17.1896,17.1957,42300.0
2008-07-11 10:20:00,28.25,28.26,28.0,28.05,100000.0,17.1957,17.2017,17.0435,17.0739,100000.0
2008-07-11 10:30:00,28.04,28.12,27.99,27.99,55500.0,17.0678,17.1165,17.0374,17.0374,55500.0
2008-07-11 10:40:00,28.0,28.04,27.99,28.04,57600.0,17.0435,17.0678,17.0374,17.0678,57600.0
2008-07-11 10:50:00,28.04,28.06,27.96,27.99,36100.0,17.0678,17.08,17.0191,17.0374,36100.0
2008-07-11 11:00:00,27.98,28.01,27.93,27.95,57900.0,17.0313,17.0496,17.0009,17.013,57900.0
2008-07-11 11:10:00,27.95,27.98,27.93,27.98,69600.0,17.013,17.0313,17.0009,17.0313,69600.0
2008-07-11 11:20:00,27.98,28.12,27.97,28.09,61800.0,17.0313,17.1165,17.0252,17.0983,61800.0
2008-07-11 11:30:00,28.08,28.19,27.99,28.19,53500.0,17.0922,17.1591,17.0374,17.1591,53500.0
2008-07-11 11:40:00,28.17,28.28,28.17,28.21,32300.0,17.147,17.2139,17.147,17.1713,32300.0
2008-07-11 11:50:00,28.21,28.22,28.16,28.21,24800.0,17.1713,17.1774,17.1409,17.1713,24800.0
2008-07-11 12:00:00,28.23,28.23,28.13,28.13,30600.0,17.1835,17.1835,17.1226,17.1226,30600.0
2008-07-11 12:10:00,28.15,28.15,28.09,28.14,24500.0,17.1348,17.1348,17.0983,17.1287,24500.0
2008-07-11 12:20:00,28.14,28.23,28.13,28.23,37200.0,17.1287,17.1835,17.1226,17.1835,37200.0
2008-07-11 12:30:00,28.23,28.23,28.15,28.16,30400.0,17.1835,17.1835,17.1348,17.1409,30400.0
2008-07-11 12:40:00,28.15,28.2,28.14,28.18,25200.0,17.1348,17.1652,17.1287,17.153,25200.0
2008-07-11 12:50:00,28.18,28.2,28.13,28.15,16900.0,17.153,17.1652,17.1226,17.1348,16900.0
2008-07-11 13:00:00,28.16,28.17,28.12,28.16,18800.0,17.1409,17.147,17.1165,17.1409,18800.0
2008-07-11 13:10:00,28.16,28.25,28.13,28.25,28000.0,17.1409,17.1957,17.1226,17.1957,28000.0
2008-07-11 13:20:00,28.25,28.26,28.21,28.22,22700.0,17.1957,17.2017,17.1713,17.1774,22700.0
2008-07-11 13:30:00,28.23,28.27,28.19,28.23,40100.0,17.1835,17.2078,17.1591,17.1835,40100.0
2008-07-11 13:40:00,28.23,28.33,28.22,28.29,60500.0,17.1835,17.2444,17.1774,17.22,60500.0
2008-07-11 13:50:00,28.29,28.33,28.25,28.29,20500.0,17.22,17.2444,17.1957,17.22,20500.0
2008-07-11 14:00:00,28.29,28.38,28.24,28.33,56100.0,17.22,17.2748,17.1896,17.2444,56100.0
2008-07-11 14:10:00,28.33,28.39,28.32,28.37,34100.0,17.2444,17.2809,17.2383,17.2687,34100.0
2008-07-11 14:20:00,28.37,28.39,28.23,28.23,27800.0,17.2687,17.2809,17.1835,17.1835,27800.0
2008-07-11 14:30:00,28.23,28.3,28.21,28.27,44300.0,17.1835,17.2261,17.1713,17.2078,44300.0
2008-07-11 14:40:00,28.28,28.44,28.26,28.43,55500.0,17.2139,17.3113,17.2017,17.3052,55500.0
2008-07-11 14:50:00,28.43,28.53,28.32,28.4,67500.0,17.3052,17.3661,17.2383,17.287,67500.0
2008-07-11 15:00:00,28.43,28.72,28.37,28.58,188400.0,17.3052,17.4817,17.2687,17.3965,188400.0
2008-07-11 15:10:00,28.58,28.6,28.38,28.38,107500.0,17.3965,17.4087,17.2748,17.2748,107500.0
2008-07-11 15:20:00,28.37,28.49,28.35,28.48,147900.0,17.2687,17.3417,17.2565,17.3357,147900.0
2008-07-11 15:30:00,28.48,28.49,28.31,28.38,141000.0,17.3357,17.3417,17.2322,17.2748,141000.0
2008-07-11 15:40:00,28.37,28.52,28.25,28.52,210300.0,17.2687,17.36,17.1957,17.36,210300.0
2008-07-11 15:50:00,28.52,28.6,28.4,28.42,382100.0,17.36,17.4087,17.287,17.2991,382100.0
2008-07-14 09:30:00,28.7,28.7,28.55,28.62,63700.0,17.4696,17.4696,17.3783,17.4209,63700.0
2008-07-14 09:40:00,28.63,28.66,28.53,28.62,176900.0,17.427,17.4452,17.3661,17.4209,176900.0
2008-07-14 09:50:00,28.62,28.63,28.5,28.59,65800.0,17.4209,17.427,17.3478,17.4026,65800.0
2008-07-14 10:00:00,28.57,28.6,28.5,28.54,133500.0,17.3904,17.4087,17.3478,17.3722,133500.0
2008-07-14 10:10:00,28.53,28.58,28.5,28.57,120000.0,17.3661,17.3965,17.3478,17.3904,120000.0
2008-07-14 10:20:00,28.56,28.56,28.46,28.49,212300.0,17.3844,17.3844,17.3235,17.3417,212300.0
2008-07-14 10:30:00,28.5,28.52,28.39,28.41,101900.0,17.3478,17.36,17.2809,17.293,101900.0
2008-07-14 10:40:00,28.41,28.48,28.4,28.42,109900.0,17.293,17.3357,17.287,17.2991,109900.0
2008-07-14 10:50:00,28.43,28.47,28.4,28.46,44400.0,17.3052,17.3296,17.287,17.3235,44400.0
2008-07-14 11:00:00,28.47,28.5,28.46,28.47,53900.0,17.3296,17.3478,17.3235,17.3296,53900.0
2008-07-14 11:10:00,28.47,28.53,28.44,28.51,85400.0,17.3296,17.3661,17.3113,17.3539,85400.0
2008-07-14 11:20:00,28.5,28.51,28.43,28.45,116400.0,17.3478,17.3539,17.3052,17.3174,116400.0
2008-07-14 11:30:00,28.46,28.48,28.42,28.43,102500.0,17.3235,17.3357,17.2991,17.3052,102500.0
2008-07-14 11:40:00,28.44,28.52,28.43,28.51,69000.0,17.3113,17.36,17.3052,17.3539,69000.0
2008-07-14 11:50:00,28.5,28.51,28.32,28.38,85200.0,17.3478,17.3539,17.2383,17.2748,85200.0
2008-07-14 12:00:00,28.38,28.38,28.28,28.29,51400.0,17.2748,17.2748,17.2139,17.22,51400.0
2008-07-14 12:10:00,28.29,28.34,28.27,28.3,72000.0,17.22,17.2504,17.2078,17.2261,72000.0
2008-07-14 12:20:00,28.29,28.3,28.26,28.29,31700.0,17.22,17.2261,17.2017,17.22,31700.0
2008-07-14 12:30:00,28.29,28.32,28.22,28.32,54400.0,17.22,17.2383,17.1774,17.2383,54400.0
2008-07-14 12:40:00,28.32,28.37,28.31,28.34,33000.0,17.2383,17.2687,17.2322,17.2504,33000.0
2008-07-14 12:50:00,28.34,28.37,28.29,28.29,30300.0,17.2504,17.2687,17.22,17.22,30300.0
2008-07-14 13:00:00,28.29,28.3,28.21,28.23,32700.0,17.22,17.2261,17.1713,17.1835,32700.0
2008-07-14 13:10:00,28.23,28.25,28.18,28.23,27600.0,17.1835,17.1957,17.153,17.1835,27600.0
2008-07-14 13:20:00,28.24,28.33,28.24,28.33,31500.0,17.1896,17.2444,17.1896,17.2444,31500.0
2008-07-14 13:30:00,28.32,28.4,28.3,28.4,50500.0,17.2383,17.287,17.2261,17.287,50500.0
2008-07-14 13:40:00,28.41,28.43,28.36,28.43,48300.0,17.293,17.3052,17.2626,17.3052,48300.0
2008-07-14 13:50:00,28.43,28.43,28.37,28.41,29500.0,17.3052,17.3052,17.2687,17.293,29500.0
2008-07-14 14:00:00,28.4,28.46,28.39,28.44,23500.0,17.287,17.3235,17.2809,17.3113,23500.0
2008-07-14 14:10:00,28.43,28.47,28.41,28.45,42500.0,17.3052,17.3296,17.293,17.3174,42500.0
2008-07-14 14:20:00,28.46,28.49,28.43,28.45,28300.0,17.3235,17.3417,17.3052,17.3174,28300.0
2008-07-14 14:30:00,28.45,28.48,28.45,28.48,91200.0,17.3174,17.3357,17.3174,17.3357,91200.0
2008-07-14 14:40:00,28.47,28.48,28.43,28.45,90400.0,17.3296,17.3357,17.3052,17.3174,90400.0
2008-07-14 14:50:00,28.44,28.49,28.41,28.46,122300.0,17.3113,17.3417,17.293,17.3235,122300.0
2008-07-14 15:00:00,28.46,28.46,28.36,28.37,159300.0,17.3235,17.3235,17.2626,17.2687,159300.0
2008-07-14 15:10:00,28.37,28.53,28.36,28.52,143700.0,17.2687,17.3661,17.2626,17.36,143700.0
2008-07-14 15:20:00,28.51,28.6,28.5,28.57,126700.0,17.3539,17.4087,17.3478,17.3904,126700.0
2008-07-14 15:30:00,28.57,28.62,28.56,28.6,118300.0,17.3904,17.4209,17.3844,17.4087,118300.0
2008-07-14 15:40:00,28.6,28.6,28.5,28.54,157200.0,17.4087,17.4087,17.3478,17.3722,157200.0
2008-07-14 15:50:00,28.54,28.54,28.41,28.41,160900.0,17.3722,17.3722,17.293,17.293,160900.0
2008-07-15 09:30:00,28.19,28.41,27.98,28.29,132900.0,17.1591,17.293,17.0313,17.22,132900.0
2008-07-15 09:40:00,28.29,28.51,28.29,28.47,80000.0,17.22,17.3539,17.22,17.3296,80000.0
2008-07-15 09:50:00,28.47,28.49,28.17,28.25,257600.0,17.3296,17.3417,17.147,17.1957,257600.0
2008-07-15 10:00:00,28.25,28.28,28.12,28.22,177600.0,17.1957,17.2139,17.1165,17.1774,177600.0
2008-07-15 10:10:00,28.22,28.25,28.1,28.21,106400.0,17.1774,17.1957,17.1044,17.1713,106400.0
2008-07-15 10:20:00,28.22,28.24,28.01,28.08,84500.0,17.1774,17.1896,17.0496,17.0922,84500.0
2008-07-15 10:30:00,28.07,28.09,28.04,28.09,89100.0,17.0861,17.0983,17.0678,17.0983,89100.0
2008-07-15 10:40:00,28.09,28.22,28.08,28.21,113400.0,17.0983,17.1774,17.0922,17.1713,113400.0
2008-07-15 10:50:00,28.21,28.31,28.18,28.31,115600.0,17.1713,17.2322,17.153,17.2322,115600.0
2008-07-15 11:00:00,28.31,28.65,28.29,28.61,155800.0,17.2322,17.4391,17.22,17.4148,155800.0
2008-07-15 11:10:00,28.61,28.71,28.56,28.71,130400.0,17.4148,17.4757,17.3844,17.4757,130400.0
2008-07-15 11:20:00,28.72,28.78,28.62,28.64,86500.0,17.4817,17.5183,17.4209,17.433,86500.0
2008-07-15 11:30:00,28.65,28.66,28.51,28.56,78100.0,17.4391,17.4452,17.3539,17.3844,78100.0
2008-07-15 11:40:00,28.56,28.62,28.54,28.54,45000.0,17.3844,17.4209,17.3722,17.3722,45000.0
2008-07-15 11:50:00,28.54,28.67,28.52,28.64,90400.0,17.3722,17.4513,17.36,17.433,90400.0
2008-07-15 12:00:00,28.63,28.65,28.53,28.55,102000.0,17.427,17.4391,17.3661,17.3783,102000.0
2008-07-15 12:10:00,28.55,28.63,28.51,28.63,72700.0,17.3783,17.427,17.3539,17.427,72700.0
2008-07-15 12:20:00,28.64,28.64,28.53,28.6,43500.0,17.433,17.433,17.3661,17.4087,43500.0
2008-07-15 12:30:00,28.59,28.67,28.58,28.63,46000.0,17.4026,17.4513,17.3965,17.427,46000.0
2008-07-15 12:40:00,28.65,28.69,28.62,28.62,42100.0,17.4391,17.4635,17.4209,17.4209,42100.0
2008-07-15 12:50:00,28.62,28.66,28.58,28.64,52300.0,17.4209,17.4452,17.3965,17.433,52300.0
2008-07-15 13:00:00,28.66,28.77,28.63,28.71,78200.0,17.4452,17.5122,17.427,17.4757,78200.0
2008-07-15 13:10:00,28.71,28.72,28.64,28.66,42500.0,17.4757,17.4817,17.433,17.4452,42500.0
2008-07-15 13:20:00,28.66,28.69,28.5,28.53,57500.0,17.4452,17.4635,17.3478,17.3661,57500.0
2008-07-15 13:30:00,28.52,28.59,28.49,28.54,50800.0,17.36,17.4026,17.3417,17.3722,50800.0
2008-07-15 13:40:00,28.54,28.56,28.51,28.56,85200.0,17.3722,17.3844,17.3539,17.3844,85200.0
2008-07-15 13:50:00,28.56,28.62,28.55,28.59,63400.0,17.3844,17.4209,17.3783,17.4026,63400.0
2008-07-15 14:00:00,28.59,28.61,28.5,28.53,57800.0,17.4026,17.4148,17.3478,17.3661,57800.0
2008-07-15 14:10:00,28.53,28.65,28.52,28.64,60900.0,17.3661,17.4391,17.36,17.433,60900.0
2008-07-15 14:20:00,28.63,28.69,28.62,28.69,29500.0,17.427,17.4635,17.4209,17.4635,29500.0
2008-07-15 14:30:00,28.68,28.77,28.67,28.71,66700.0,17.4574,17.5122,17.4513,17.4757,66700.0
2008-07-15 14:40:00,28.71,28.76,28.69,28.75,76700.0,17.4757,17.5061,17.4635,17.5,76700.0
2008-07-15 14:50:00,28.75,28.8,28.73,28.73,66500.0,17.5,17.5304,17.4878,17.4878,66500.0
2008-07-15 15:00:00,28.73,28.77,28.71,28.76,116700.0,17.4878,17.5122,17.4757,17.5061,116700.0
2008-07-15 15:10:00,28.76,28.78,28.69,28.74,120900.0,17.5061,17.5183,17.4635,17.4939,120900.0
2008-07-15 15:20:00,28.73,28.75,28.65,28.66,124100.0,17.4878,17.5,17.4391,17.4452,124100.0
2008-07-15 15:30:00,28.66,28.73,28.62,28.63,207800.0,17.4452,17.4878,17.4209,17.427,207800.0
2008-07-15 15:40:00,28.64,28.66,28.55,28.6,160500.0,17.433,17.4452,17.3783,17.4087,160500.0
2008-07-15 15:50:00,28.6,28.64,28.52,28.54,246800.0,17.4087,17.433,17.36,17.3722,246800.0
2008-07-16 09:30:00,28.52,28.64,28.41,28.51,58500.0,17.36,17.433,17.293,17.3539,58500.0
2008-07-16 09:40:00,28.48,28.64,28.48,28.63,46200.0,17.3357,17.433,17.3357,17.427,46200.0
2008-07-16 09:50:00,28.63,28.88,28.62,28.86,57200.0,17.427,17.5791,17.4209,17.567,57200.0
2008-07-16 10:00:00,28.85,28.9,28.74,28.78,102300.0,17.5609,17.5913,17.4939,17.5183,102300.0
2008-07-16 10:10:00,28.79,28.8,28.6,28.62,101800.0,17.5244,17.5304,17.4087,17.4209,101800.0
2008-07-16 10:20:00,28.62,28.65,28.57,28.65,55800.0,17.4209,17.4391,17.3904,17.4391,55800.0
2008-07-16 10:30:00,28.65,28.98,28.62,28.98,75400.0,17.4391,17.64,17.4209,17.64,75400.0
2008-07-16 10:40:00,28.98,29.07,28.6,28.97,120600.0,17.64,17.6948,17.4087,17.6339,120600.0
2008-07-16 10:50:00,28.98,29.05,28.92,28.95,95600.0,17.64,17.6826,17.6035,17.6217,95600.0
2008-07-16 11:00:00,28.96,29.08,28.96,29.05,63100.0,17.6278,17.7009,17.6278,17.6826,63100.0
2008-07-16 11:10:00,29.05,29.08,29.01,29.02,83400.0,17.6826,17.7009,17.6583,17.6644,83400.0
2008-07-16 11:20:00,29.02,29.03,28.89,28.93,65200.0,17.6644,17.6704,17.5852,17.6096,65200.0
2008-07-16 11:30:00,28.93,29.0,28.91,28.91,51300.0,17.6096,17.6522,17.5974,17.5974,51300.0
2008-07-16 11:40:00,28.91,28.94,28.79,28.84,50700.0,17.5974,17.6157,17.5244,17.5548,50700.0
2008-07-16 11:50:00,28.84,28.9,28.83,28.87,60200.0,17.5548,17.5913,17.5487,17.573,60200.0
2008-07-16 12:00:00,28.85,28.9,28.83,28.89,31600.0,17.5609,17.5913,17.5487,17.5852,31600.0
2008-07-16 12:10:00,28.89,29.05,28.88,29.02,102300.0,17.5852,17.6826,17.5791,17.6644,102300.0
2008-07-16 12:20:00,29.02,29.11,28.99,29.1,135200.0,17.6644,17.7191,17.6461,17.713,135200.0
2008-07-16 12:30:00,29.09,29.1,29.01,29.05,85600.0,17.707,17.713,17.6583,17.6826,85600.0
2008-07-16 12:40:00,29.05,29.09,29.03,29.09,54500.0,17.6826,17.707,17.6704,17.707,54500.0
2008-07-16 12:50:00,29.09,29.12,29.09,29.11,63100.0,17.707,17.7252,17.707,17.7191,63100.0
2008-07-16 13:00:00,29.1,29.19,29.1,29.13,44800.0,17.713,17.7678,17.713,17.7313,44800.0
2008-07-16 13:10:00,29.12,29.13,29.09,29.1,40100.0,17.7252,17.7313,17.707,17.713,40100.0
2008-07-16 13:20:00,29.1,29.19,29.1,29.18,43400.0,17.713,17.7678,17.713,17.7617,43400.0
2008-07-16 13:30:00,29.17,29.19,29.16,29.17,55200.0,17.7557,17.7678,17.7496,17.7557,55200.0
2008-07-16 13:40:00,29.16,29.18,29.15,29.18,46900.0,17.7496,17.7617,17.7435,17.7617,46900.0
2008-07-16 13:50:00,29.18,29.18,29.12,29.14,57100.0,17.7617,17.7617,17.7252,17.7374,57100.0
2008-07-16 14:00:00,29.14,29.18,29.05,29.08,114300.0,17.7374,17.7617,17.6826,17.7009,114300.0
2008-07-16 14:10:00,29.09,29.23,29.07,29.19,61600.0,17.707,17.7922,17.6948,17.7678,61600.0
2008-07-16 14:20:00,29.18,29.22,29.15,29.19,47600.0,17.7617,17.7861,17.7435,17.7678,47600.0
2008-07-16 14:30:00,29.21,29.24,29.19,29.21,55900.0,17.78,17.7983,17.7678,17.78,55900.0
2008-07-16 14:40:00,29.21,29.22,29.12,29.16,63500.0,17.78,17.7861,17.7252,17.7496,63500.0
2008-07-16 14:50:00,29.16,29.22,29.16,29.21,48800.0,17.7496,17.7861,17.7496,17.78,48800.0
2008-07-16 15:00:00,29.19,29.21,29.16,29.17,54600.0,17.7678,17.78,17.7496,17.7557,54600.0
2008-07-16 15:10:00,29.17,29.18,29.12,29.17,64700.0,17.7557,17.7617,17.7252,17.7557,64700.0
2008-07-16 15:20:00,29.17,29.24,29.16,29.23,77600.0,17.7557,17.7983,17.7496,17.7922,77600.0
2008-07-16 15:30:00,29.23,29.29,29.21,29.29,120800.0,17.7922,17.8287,17.78,17.8287,120800.0
2008-07-16 15:40:00,29.29,29.29,29.23,29.24,153700.0,17.8287,17.8287,17.7922,17.7983,153700.0
2008-07-16 15:50:00,29.24,29.31,29.19,29.29,205900.0,17.7983,17.8409,17.7678,17.8287,205900.0
2008-07-17 09:30:00,29.37,29.37,28.96,29.01,103500.0,17.8774,17.8774,17.6278,17.6583,103500.0
2008-07-17 09:40:00,29.0,29.15,28.87,28.9,85700.0,17.6522,17.7435,17.573,17.5913,85700.0
2008-07-17 09:50:00,28.92,28.98,28.89,28.92,53500.0,17.6035,17.64,17.5852,17.6035,53500.0
2008-07-17 10:00:00,28.9,28.91,28.75,28.81,75600.0,17.5913,17.5974,17.5,17.5365,75600.0
2008-07-17 10:10:00,28.8,28.97,28.8,28.97,52300.0,17.5304,17.6339,17.5304,17.6339,52300.0
2008-07-17 10:20:00,28.96,29.03,28.93,28.98,58600.0,17.6278,17.6704,17.6096,17.64,58600.0
2008-07-17 10:30:00,28.99,29.03,28.9,28.95,114600.0,17.6461,17.6704,17.5913,17.6217,114600.0
2008-07-17 10:40:00,28.94,28.96,28.74,28.77,94700.0,17.6157,17.6278,17.4939,17.5122,94700.0
2008-07-17 10:50:00,28.76,28.83,28.72,28.81,64300.0,17.5061,17.5487,17.4817,17.5365,64300.0
2008-07-17 11:00:00,28.81,28.86,28.77,28.81,188300.0,17.5365,17.567,17.5122,17.5365,188300.0
2008-07-17 11:10:00,28.81,28.83,28.77,28.78,134500.0,17.5365,17.5487,17.5122,17.5183,134500.0
2008-07-17 11:20:00,28.79,28.91,28.75,28.88,68400.0,17.5244,17.5974,17.5,17.5791,68400.0
2008-07-17 11:30:00,28.9,28.98,28.86,28.94,61100.0,17.5913,17.64,17.567,17.6157,61100.0
2008-07-17 11:40:00,28.94,29.01,28.94,28.99,77400.0,17.6157,17.6583,17.6157,17.6461,77400.0
2008-07-17 11:50:00,28.99,29.05,28.99,29.04,32600.0,17.6461,17.6826,17.6461,17.6765,32600.0
2008-07-17 12:00:00,29.04,29.05,29.02,29.04,45200.0,17.6765,17.6826,17.6644,17.6765,45200.0
2008-07-17 12:10:00,29.05,29.07,29.01,29.02,69100.0,17.6826,17.6948,17.6583,17.6644,69100.0
2008-07-17 12:20:00,29.03,29.08,29.02,29.06,29400.0,17.6704,17.7009,17.6644,17.6887,29400.0
2008-07-17 12:30:00,29.06,29.08,29.05,29.05,36900.0,17.6887,17.7009,17.6826,17.6826,36900.0
2008-07-17 12:40:00,29.05,29.15,29.05,29.14,32700.0,17.6826,17.7435,17.6826,17.7374,32700.0
2008-07-17 12:50:00,29.14,29.22,29.14,29.19,53600.0,17.7374,17.7861,17.7374,17.7678,53600.0
2008-07-17 13:00:00,29.18,29.26,29.16,29.26,54900.0,17.7617,17.8104,17.7496,17.8104,54900.0
2008-07-17 13:10:00,29.26,29.43,29.24,29.42,104500.0,17.8104,17.9139,17.7983,17.9078,104500.0
2008-07-17 13:20:00,29.42,29.45,29.39,29.43,55400.0,17.9078,17.9261,17.8896,17.9139,55400.0
2008-07-17 13:30:00,29.41,29.53,29.41,29.53,86300.0,17.9017,17.9748,17.9017,17.9748,86300.0
2008-07-17 13:40:00,29.5,29.58,29.5,29.55,59700.0,17.9565,18.0052,17.9565,17.987,59700.0
2008-07-17 13:50:00,29.55,29.65,29.55,29.63,103800.0,17.987,18.0478,17.987,18.0357,103800.0
2008-07-17 14:00:00,29.63,29.65,29.57,29.57,40100.0,18.0357,18.0478,17.9991,17.9991,40100.0
2008-07-17 14:10:00,29.58,29.6,29.55,29.59,53400.0,18.0052,18.0174,17.987,18.0113,53400.0
2008-07-17 14:20:00,29.59,29.62,29.56,29.6,96700.0,18.0113,18.0296,17.993,18.0174,96700.0
2008-07-17 14:30:00,29.6,29.6,29.52,29.56,36600.0,18.0174,18.0174,17.9687,17.993,36600.0
2008-07-17 14:40:00,29.56,29.59,29.56,29.57,39300.0,17.993,18.0113,17.993,17.9991,39300.0
2008-07-17 14:50:00,29.58,29.59,29.4,29.48,149700.0,18.0052,18.0113,17.8957,17.9444,149700.0
2008-07-17 15:00:00,29.49,29.58,29.49,29.54,50300.0,17.9504,18.0052,17.9504,17.9809,50300.0
2008-07-17 15:10:00,29.53,29.54,29.48,29.52,46800.0,17.9748,17.9809,17.9444,17.9687,46800.0
2008-07-17 15:20:00,29.51,29.54,29.47,29.48,50000.0,17.9626,17.9809,17.9383,17.9444,50000.0
2008-07-17 15:30:00,29.47,29.5,29.39,29.46,115900.0,17.9383,17.9565,17.8896,17.9322,115900.0
2008-07-17 15:40:00,29.46,29.56,29.43,29.52,105900.0,17.9322,17.993,17.9139,17.9687,105900.0
2008-07-17 15:50:00,29.52,29.55,29.51,29.54,114900.0,17.9687,17.987,17.9626,17.9809,114900.0
2008-07-18 09:30:00,29.54,29.62,29.28,29.32,743300.0,17.9809,18.0296,17.8226,17.847,743300.0
2008-07-18 09:40:00,29.33,29.33,29.06,29.19,86900.0,17.853,17.853,17.6887,17.7678,86900.0
2008-07-18 09:50:00,29.18,29.2,29.02,29.02,107400.0,17.7617,17.7739,17.6644,17.6644,107400.0
2008-07-18 10:00:00,29.03,29.21,28.99,29.2,75600.0,17.6704,17.78,17.6461,17.7739,75600.0
2008-07-18 10:10:00,29.19,29.22,29.13,29.22,44700.0,17.7678,17.7861,17.7313,17.7861,44700.0
2008-07-18 10:20:00,29.22,29.25,29.18,29.23,63400.0,17.7861,17.8044,17.7617,17.7922,63400.0
2008-07-18 10:30:00,29.24,29.28,29.18,29.24,55100.0,17.7983,17.8226,17.7617,17.7983,55100.0
2008-07-18 10:40:00,29.21,29.34,29.15,29.33,82400.0,17.78,17.8591,17.7435,17.853,82400.0
2008-07-18 10:50:00,29.34,29.39,29.25,29.39,87700.0,17.8591,17.8896,17.8044,17.8896,87700.0
2008-07-18 11:00:00,29.39,29.41,29.2,29.31,67500.0,17.8896,17.9017,17.7739,17.8409,67500.0
2008-07-18 11:10:00,29.31,29.42,29.31,29.4,44800.0,17.8409,17.9078,17.8409,17.8957,44800.0
2008-07-18 11:20:00,29.4,29.45,29.37,29.37,35900.0,17.8957,17.9261,17.8774,17.8774,35900.0
2008-07-18 11:30:00,29.37,29.43,29.34,29.42,40200.0,17.8774,17.9139,17.8591,17.9078,40200.0
2008-07-18 11:40:00,29.41,29.54,29.41,29.52,89200.0,17.9017,17.9809,17.9017,17.9687,89200.0
2008-07-18 11:50:00,29.52,29.53,29.42,29.47,59500.0,17.9687,17.9748,17.9078,17.9383,59500.0
2008-07-18 12:00:00,29.48,29.5,29.36,29.37,43900.0,17.9444,17.9565,17.8713,17.8774,43900.0
2008-07-18 12:10:00,29.37,29.39,29.32,29.34,35600.0,17.8774,17.8896,17.847,17.8591,35600.0
2008-07-18 12:20:00,29.33,29.39,29.32,29.32,25300.0,17.853,17.8896,17.847,17.847,25300.0
2008-07-18 12:30:00,29.31,29.34,29.26,29.33,23000.0,17.8409,17.8591,17.8104,17.853,23000.0
2008-07-18 12:40:00,29.34,29.39,29.34,29.39,20200.0,17.8591,17.8896,17.8591,17.8896,20200.0
2008-07-18 12:50:00,29.39,29.39,29.29,29.3,58700.0,17.8896,17.8896,17.8287,17.8348,58700.0
2008-07-18 13:00:00,29.3,29.35,29.3,29.31,29000.0,17.8348,17.8652,17.8348,17.8409,29000.0
2008-07-18 13:10:00,29.3,29.35,29.27,29.34,26900.0,17.8348,17.8652,17.8165,17.8591,26900.0
2008-07-18 13:20:00,29.35,29.42,29.35,29.4,31000.0,17.8652,17.9078,17.8652,17.8957,31000.0
2008-07-18 13:30:00,29.4,29.46,29.35,29.45,37700.0,17.8957,17.9322,17.8652,17.9261,37700.0
2008-07-18 13:40:00,29.45,29.45,29.4,29.44,23700.0,17.9261,17.9261,17.8957,17.92,23700.0
2008-07-18 13:50:00,29.44,29.44,29.4,29.4,25400.0,17.92,17.92,17.8957,17.8957,25400.0
2008-07-18 14:00:00,29.4,29.42,29.36,29.41,42100.0,17.8957,17.9078,17.8713,17.9017,42100.0
2008-07-18 14:10:00,29.42,29.5,29.42,29.48,45700.0,17.9078,17.9565,17.9078,17.9444,45700.0
2008-07-18 14:20:00,29.49,29.52,29.49,29.51,33600.0,17.9504,17.9687,17.9504,17.9626,33600.0
2008-07-18 14:30:00,29.51,29.51,29.46,29.49,39900.0,17.9626,17.9626,17.9322,17.9504,39900.0
2008-07-18 14:40:00,29.49,29.51,29.45,29.47,29400.0,17.9504,17.9626,17.9261,17.9383,29400.0
2008-07-18 14:50:00,29.47,29.48,29.41,29.44,33300.0,17.9383,17.9444,17.9017,17.92,33300.0
2008-07-18 15:00:00,29.44,29.44,29.42,29.44,47200.0,17.92,17.92,17.9078,17.92,47200.0
2008-07-18 15:10:00,29.43,29.43,29.34,29.35,68000.0,17.9139,17.9139,17.8591,17.8652,68000.0
2008-07-18 15:20:00,29.35,29.42,29.35,29.41,33900.0,17.8652,17.9078,17.8652,17.9017,33900.0
2008-07-18 15:30:00,29.41,29.49,29.41,29.48,72800.0,17.9017,17.9504,17.9017,17.9444,72800.0
2008-07-18 15:40:00,29.47,29.55,29.47,29.5,150500.0,17.9383,17.987,17.9383,17.9565,150500.0
2008-07-18 15:50:00,29.5,29.53,29.45,29.47,160200.0,17.9565,17.9748,17.9261,17.9383,160200.0
2008-07-21 09:30:00,29.56,29.63,29.37,29.59,100500.0,17.993,18.0357,17.8774,18.0113,100500.0
2008-07-21 09:40:00,29.59,29.62,29.54,29.54,45100.0,18.0113,18.0296,17.9809,17.9809,45100.0
2008-07-21 09:50:00,29.53,29.67,29.52,29.6,48100.0,17.9748,18.06,17.9687,18.0174,48100.0
2008-07-21 10:00:00,29.61,29.62,29.36,29.39,89700.0,18.0235,18.0296,17.8713,17.8896,89700.0
2008-07-21 10:10:00,29.38,29.39,29.31,29.32,56400.0,17.8835,17.8896,17.8409,17.847,56400.0
2008-07-21 10:20:00,29.31,29.33,29.18,29.18,86700.0,17.8409,17.853,17.7617,17.7617,86700.0
2008-07-21 10:30:00,29.17,29.18,29.01,29.02,87900.0,17.7557,17.7617,17.6583,17.6644,87900.0
2008-07-21 10:40:00,29.02,29.17,29.02,29.16,63800.0,17.6644,17.7557,17.6644,17.7496,63800.0
2008-07-21 10:50:00,29.16,29.18,29.12,29.13,49900.0,17.7496,17.7617,17.7252,17.7313,49900.0
2008-07-21 11:00:00,29.12,29.16,29.04,29.16,35200.0,17.7252,17.7496,17.6765,17.7496,35200.0
2008-07-21 11:10:00,29.15,29.2,29.09,29.17,31100.0,17.7435,17.7739,17.707,17.7557,31100.0
2008-07-21 11:20:00,29.18,29.3,29.15,29.27,36600.0,17.7617,17.8348,17.7435,17.8165,36600.0
2008-07-21 11:30:00,29.27,29.27,29.15,29.15,41700.0,17.8165,17.8165,17.7435,17.7435,41700.0
2008-07-21 11:40:00,29.15,29.2,29.12,29.2,30200.0,17.7435,17.7739,17.7252,17.7739,30200.0
2008-07-21 11:50:00,29.2,29.2,29.14,29.14,18800.0,17.7739,17.7739,17.7374,17.7374,18800.0
2008-07-21 12:00:00,29.14,29.17,29.14,29.15,23900.0,17.7374,17.7557,17.7374,17.7435,23900.0
2008-07-21 12:10:00,29.16,29.25,29.15,29.23,22200.0,17.7496,17.8044,17.7435,17.7922,22200.0
2008-07-21 12:20:00,29.23,29.3,29.22,29.26,25800.0,17.7922,17.8348,17.7861,17.8104,25800.0
2008-07-21 12:30:00,29.25,29.33,29.25,29.32,21200.0,17.8044,17.853,17.8044,17.847,21200.0
2008-07-21 12:40:00,29.31,29.33,29.28,29.29,24300.0,17.8409,17.853,17.8226,17.8287,24300.0
2008-07-21 12:50:00,29.3,29.3,29.22,29.22,27600.0,17.8348,17.8348,17.7861,17.7861,27600.0
2008-07-21 13:00:00,29.22,29.23,29.19,29.22,32800.0,17.7861,17.7922,17.7678,17.7861,32800.0
2008-07-21 13:10:00,29.22,29.22,29.14,29.17,44700.0,17.7861,17.7861,17.7374,17.7557,44700.0
2008-07-21 13:20:00,29.17,29.2,29.14,29.16,34000.0,17.7557,17.7739,17.7374,17.7496,34000.0
2008-07-21 13:30:00,29.16,29.17,29.13,29.15,62600.0,17.7496,17.7557,17.7313,17.7435,62600.0
2008-07-21 13:40:00,29.15,29.16,29.1,29.1,49100.0,17.7435,17.7496,17.713,17.713,49100.0
2008-07-21 13:50:00,29.1,29.11,29.05,29.07,74200.0,17.713,17.7191,17.6826,17.6948,74200.0
2008-07-21 14:00:00,29.07,29.13,29.06,29.07,56200.0,17.6948,17.7313,17.6887,17.6948,56200.0
2008-07-21 14:10:00,29.07,29.1,29.06,29.1,25000.0,17.6948,17.713,17.6887,17.713,25000.0
2008-07-21 14:20:00,29.1,29.14,29.07,29.09,33000.0,17.713,17.7374,17.6948,17.707,33000.0
2008-07-21 14:30:00,29.09,29.12,29.07,29.09,15400.0,17.707,17.7252,17.6948,17.707,15400.0
2008-07-21 14:40:00,29.08,29.08,29.04,29.07,20600.0,17.7009,17.7009,17.6765,17.6948,20600.0
2008-07-21 14:50:00,29.07,29.13,29.06,29.11,24900.0,17.6948,17.7313,17.6887,17.7191,24900.0
2008-07-21 15:00:00,29.11,29.12,29.08,29.11,41100.0,17.7191,17.7252,17.7009,17.7191,41100.0
2008-07-21 15:10:00,29.1,29.13,29.07,29.09,48800.0,17.713,17.7313,17.6948,17.707,48800.0
2008-07-21 15:20:00,29.09,29.11,29.05,29.05,68500.0,17.707,17.7191,17.6826,17.6826,68500.0
2008-07-21 15:30:00,29.06,29.06,29.02,29.03,84400.0,17.6887,17.6887,17.6644,17.6704,84400.0
2008-07-21 15:40:00,29.03,29.08,29.02,29.05,139800.0,17.6704,17.7009,17.6644,17.6826,139800.0
2008-07-21 15:50:00,29.06,29.12,29.04,29.09,131700.0,17.6887,17.7252,17.6765,17.707,131700.0
2008-07-22 09:30:00,28.97,29.33,28.96,29.33,101300.0,17.6339,17.853,17.6278,17.853,101300.0
2008-07-22 09:40:00,29.31,29.39,29.12,29.33,62000.0,17.8409,17.8896,17.7252,17.853,62000.0
2008-07-22 09:50:00,29.34,29.38,29.25,29.28,88900.0,17.8591,17.8835,17.8044,17.8226,88900.0
2008-07-22 10:00:00,29.28,29.49,29.27,29.35,104600.0,17.8226,17.9504,17.8165,17.8652,104600.0
2008-07-22 10:10:00,29.35,29.37,29.22,29.28,70500.0,17.8652,17.8774,17.7861,17.8226,70500.0
2008-07-22 10:20:00,29.28,29.34,29.26,29.27,64700.0,17.8226,17.8591,17.8104,17.8165,64700.0
2008-07-22 10:30:00,29.27,29.29,29.17,29.17,48900.0,17.8165,17.8287,17.7557,17.7557,48900.0
2008-07-22 10:40:00,29.18,29.21,29.15,29.2,68800.0,17.7617,17.78,17.7435,17.7739,68800.0
2008-07-22 10:50:00,29.2,29.2,29.09,29.09,40500.0,17.7739,17.7739,17.707,17.707,40500.0
2008-07-22 11:00:00,29.09,29.2,29.09,29.17,50700.0,17.707,17.7739,17.707,17.7557,50700.0
2008-07-22 11:10:00,29.17,29.29,29.16,29.21,79100.0,17.7557,17.8287,17.7496,17.78,79100.0
2008-07-22 11:20:00,29.21,29.28,29.15,29.15,69500.0,17.78,17.8226,17.7435,17.7435,69500.0
2008-07-22 11:30:00,29.16,29.17,29.04,29.05,66100.0,17.7496,17.7557,17.6765,17.6826,66100.0
2008-07-22 11:40:00,29.05,29.14,29.03,29.13,61700.0,17.6826,17.7374,17.6704,17.7313,61700.0
2008-07-22 11:50:00,29.14,29.14,29.05,29.12,105800.0,17.7374,17.7374,17.6826,17.7252,105800.0
2008-07-22 12:00:00,29.13,29.19,29.12,29.18,78600.0,17.7313,17.7678,17.7252,17.7617,78600.0
2008-07-22 12:10:00,29.18,29.22,29.16,29.21,44600.0,17.7617,17.7861,17.7496,17.78,44600.0
2008-07-22 12:20:00,29.21,29.31,29.19,29.21,117500.0,17.78,17.8409,17.7678,17.78,117500.0
2008-07-22 12:30:00,29.22,29.27,29.2,29.27,31600.0,17.7861,17.8165,17.7739,17.8165,31600.0
2008-07-22 12:40:00,29.27,29.33,29.24,29.33,46500.0,17.8165,17.853,17.7983,17.853,46500.0
2008-07-22 12:50:00,29.33,29.33,29.29,29.32,31500.0,17.853,17.853,17.8287,17.847,31500.0
2008-07-22 13:00:00,29.32,29.33,29.3,29.33,40900.0,17.847,17.853,17.8348,17.853,40900.0
2008-07-22 13:10:00,29.33,29.33,29.31,29.32,36600.0,17.853,17.853,17.8409,17.847,36600.0
2008-07-22 13:20:00,29.32,29.33,29.3,29.31,38300.0,17.847,17.853,17.8348,17.8409,38300.0
2008-07-22 13:30:00,29.31,29.33,29.27,29.31,60900.0,17.8409,17.853,17.8165,17.8409,60900.0
2008-07-22 13:40:00,29.32,29.32,29.29,29.29,60500.0,17.847,17.847,17.8287,17.8287,60500.0
2008-07-22 13:50:00,29.29,29.29,29.22,29.25,58800.0,17.8287,17.8287,17.7861,17.8044,58800.0
2008-07-22 14:00:00,29.25,29.31,29.24,29.28,93600.0,17.8044,17.8409,17.7983,17.8226,93600.0
2008-07-22 14:10:00,29.28,29.3,29.19,29.26,83200.0,17.8226,17.8348,17.7678,17.8104,83200.0
2008-07-22 14:20:00,29.25,29.27,29.22,29.25,56200.0,17.8044,17.8165,17.7861,17.8044,56200.0
2008-07-22 14:30:00,29.25,29.29,29.24,29.29,69000.0,17.8044,17.8287,17.7983,17.8287,69000.0
2008-07-22 14:40:00,29.28,29.32,29.22,29.28,94800.0,17.8226,17.847,17.7861,17.8226,94800.0
2008-07-22 14:50:00,29.28,29.28,29.2,29.26,71200.0,17.8226,17.8226,17.7739,17.8104,71200.0
2008-07-22 15:00:00,29.27,29.28,29.25,29.25,73600.0,17.8165,17.8226,17.8044,17.8044,73600.0
2008-07-22 15:10:00,29.25,29.26,29.23,29.26,72800.0,17.8044,17.8104,17.7922,17.8104,72800.0
2008-07-22 15:20:00,29.26,29.27,29.23,29.26,106100.0,17.8104,17.8165,17.7922,17.8104,106100.0
2008-07-22 15:30:00,29.26,29.26,29.25,29.26,113000.0,17.8104,17.8104,17.8044,17.8104,113000.0
2008-07-22 15:40:00,29.26,29.47,29.26,29.46,225100.0,17.8104,17.9383,17.8104,17.9322,225100.0
2008-07-22 15:50:00,29.46,29.56,29.45,29.53,255900.0,17.9322,17.993,17.9261,17.9748,255900.0
2008-07-23 09:30:00,29.51,29.67,29.18,29.37,123000.0,17.9626,18.06,17.7617,17.8774,123000.0
2008-07-23 09:40:00,29.36,29.54,29.36,29.45,100000.0,17.8713,17.9809,17.8713,17.9261,100000.0
2008-07-23 09:50:00,29.46,29.55,29.44,29.51,101300.0,17.9322,17.987,17.92,17.9626,101300.0
2008-07-23 10:00:00,29.5,29.62,29.49,29.58,73300.0,17.9565,18.0296,17.9504,18.0052,73300.0
2008-07-23 10:10:00,29.58,29.82,29.57,29.75,75800.0,18.0052,18.1513,17.9991,18.1087,75800.0
2008-07-23 10:20:00,29.75,29.93,29.75,29.89,264900.0,18.1087,18.2183,18.1087,18.1939,264900.0
2008-07-23 10:30:00,29.88,30.04,29.87,30.0,126800.0,18.1878,18.2852,18.1817,18.2609,126800.0
2008-07-23 10:40:00,30.01,30.08,29.92,29.95,65300.0,18.267,18.3096,18.2122,18.2304,65300.0
2008-07-23 10:50:00,29.94,29.97,29.84,29.84,32600.0,18.2244,18.2426,18.1635,18.1635,32600.0
2008-07-23 11:00:00,29.85,29.85,29.75,29.82,32800.0,18.1696,18.1696,18.1087,18.1513,32800.0
2008-07-23 11:10:00,29.81,29.93,29.81,29.86,46700.0,18.1452,18.2183,18.1452,18.1757,46700.0
2008-07-23 11:20:00,29.86,29.87,29.81,29.85,73200.0,18.1757,18.1817,18.1452,18.1696,73200.0
2008-07-23 11:30:00,29.85,29.95,29.82,29.93,33800.0,18.1696,18.2304,18.1513,18.2183,33800.0
2008-07-23 11:40:00,29.92,29.97,29.9,29.92,25400.0,18.2122,18.2426,18.2,18.2122,25400.0
2008-07-23 11:50:00,29.92,29.92,29.85,29.89,39900.0,18.2122,18.2122,18.1696,18.1939,39900.0
2008-07-23 12:00:00,29.9,29.98,29.9,29.91,32200.0,18.2,18.2487,18.2,18.2061,32200.0
2008-07-23 12:10:00,29.91,29.92,29.8,29.9,60900.0,18.2061,18.2122,18.1391,18.2,60900.0
2008-07-23 12:20:00,29.83,29.85,29.76,29.77,50800.0,18.1574,18.1696,18.1148,18.1209,50800.0
2008-07-23 12:30:00,29.78,29.83,29.73,29.82,34900.0,18.127,18.1574,18.0965,18.1513,34900.0
2008-07-23 12:40:00,29.82,29.86,29.81,29.82,41000.0,18.1513,18.1757,18.1452,18.1513,41000.0
2008-07-23 12:50:00,29.83,29.86,29.81,29.85,31200.0,18.1574,18.1757,18.1452,18.1696,31200.0
2008-07-23 13:00:00,29.84,29.86,29.76,29.76,34200.0,18.1635,18.1757,18.1148,18.1148,34200.0
2008-07-23 13:10:00,29.77,29.85,29.77,29.84,13300.0,18.1209,18.1696,18.1209,18.1635,13300.0
2008-07-23 13:20:00,29.84,29.86,29.82,29.85,22900.0,18.1635,18.1757,18.1513,18.1696,22900.0
2008-07-23 13:30:00,29.85,29.85,29.75,29.82,35800.0,18.1696,18.1696,18.1087,18.1513,35800.0
2008-07-23 13:40:00,29.81,29.92,29.81,29.88,31000.0,18.1452,18.2122,18.1452,18.1878,31000.0
2008-07-23 13:50:00,29.86,29.87,29.68,29.77,63600.0,18.1757,18.1817,18.0661,18.1209,63600.0
2008-07-23 14:00:00,29.76,29.87,29.75,29.86,45900.0,18.1148,18.1817,18.1087,18.1757,45900.0
2008-07-23 14:10:00,29.86,29.86,29.77,29.81,61400.0,18.1757,18.1757,18.1209,18.1452,61400.0
2008-07-23 14:20:00,29.81,29.93,29.8,29.92,37400.0,18.1452,18.2183,18.1391,18.2122,37400.0
2008-07-23 14:30:00,29.93,29.95,29.85,29.89,33300.0,18.2183,18.2304,18.1696,18.1939,33300.0
2008-07-23 14:40:00,29.89,29.95,29.83,29.83,42000.0,18.1939,18.2304,18.1574,18.1574,42000.0
2008-07-23 14:50:00,29.83,29.89,29.83,29.87,28200.0,18.1574,18.1939,18.1574,18.1817,28200.0
2008-07-23 15:00:00,29.87,29.87,29.79,29.8,53400.0,18.1817,18.1817,18.133,18.1391,53400.0
2008-07-23 15:10:00,29.79,29.86,29.79,29.79,48700.0,18.133,18.1757,18.133,18.133,48700.0
2008-07-23 15:20:00,29.79,29.86,29.75,29.78,79600.0,18.133,18.1757,18.1087,18.127,79600.0
2008-07-23 15:30:00,29.79,29.85,29.78,29.83,92000.0,18.133,18.1696,18.127,18.1574,92000.0
2008-07-23 15:40:00,29.83,29.84,29.78,29.82,126000.0,18.1574,18.1635,18.127,18.1513,126000.0
2008-07-23 15:50:00,29.83,29.89,29.82,29.89,147600.0,18.1574,18.1939,18.1513,18.1939,147600.0
2008-07-24 09:30:00,29.83,29.83,29.44,29.46,108700.0,18.1574,18.1574,17.92,17.9322,108700.0
2008-07-24 09:40:00,29.44,29.6,29.39,29.49,90800.0,17.92,18.0174,17.8896,17.9504,90800.0
2008-07-24 09:50:00,29.49,29.57,29.42,29.47,69600.0,17.9504,17.9991,17.9078,17.9383,69600.0
2008-07-24 10:00:00,29.47,29.48,29.39,29.4,60400.0,17.9383,17.9444,17.8896,17.8957,60400.0
2008-07-24 10:10:00,29.41,29.55,29.4,29.51,65400.0,17.9017,17.987,17.8957,17.9626,65400.0
2008-07-24 10:20:00,29.51,29.63,29.49,29.5,101800.0,17.9626,18.0357,17.9504,17.9565,101800.0
2008-07-24 10:30:00,29.5,29.57,29.48,29.57,53300.0,17.9565,17.9991,17.9444,17.9991,53300.0
2008-07-24 10:40:00,29.57,29.64,29.54,29.63,50400.0,17.9991,18.0417,17.9809,18.0357,50400.0
2008-07-24 10:50:00,29.63,29.7,29.62,29.68,77800.0,18.0357,18.0783,18.0296,18.0661,77800.0
2008-07-24 11:00:00,29.67,29.67,29.54,29.56,55400.0,18.06,18.06,17.9809,17.993,55400.0
2008-07-24 11:10:00,29.56,29.67,29.56,29.58,107300.0,17.993,18.06,17.993,18.0052,107300.0
2008-07-24 11:20:00,29.58,29.6,29.54,29.56,46500.0,18.0052,18.0174,17.9809,17.993,46500.0
2008-07-24 11:30:00,29.56,29.63,29.53,29.6,35300.0,17.993,18.0357,17.9748,18.0174,35300.0
2008-07-24 11:40:00,29.6,29.65,29.6,29.65,69500.0,18.0174,18.0478,18.0174,18.0478,69500.0
2008-07-24 11:50:00,29.65,29.67,29.65,29.66,32000.0,18.0478,18.06,18.0478,18.0539,32000.0
2008-07-24 12:00:00,29.67,29.72,29.61,29.63,44800.0,18.06,18.0904,18.0235,18.0357,44800.0
2008-07-24 12:10:00,29.62,29.62,29.59,29.61,45900.0,18.0296,18.0296,18.0113,18.0235,45900.0
2008-07-24 12:20:00,29.6,29.65,29.6,29.61,58900.0,18.0174,18.0478,18.0174,18.0235,58900.0
2008-07-24 12:30:00,29.6,29.63,29.53,29.56,38800.0,18.0174,18.0357,17.9748,17.993,38800.0
2008-07-24 12:40:00,29.56,29.57,29.49,29.54,248500.0,17.993,17.9991,17.9504,17.9809,248500.0
2008-07-24 12:50:00,29.55,29.58,29.51,29.53,43600.0,17.987,18.0052,17.9626,17.9748,43600.0
2008-07-24 13:00:00,29.53,29.53,29.43,29.45,94800.0,17.9748,17.9748,17.9139,17.9261,94800.0
2008-07-24 13:10:00,29.47,29.52,29.39,29.44,69500.0,17.9383,17.9687,17.8896,17.92,69500.0
2008-07-24 13:20:00,29.44,29.44,29.36,29.41,59800.0,17.92,17.92,17.8713,17.9017,59800.0
2008-07-24 13:30:00,29.41,29.47,29.4,29.45,60900.0,17.9017,17.9383,17.8957,17.9261,60900.0
2008-07-24 13:40:00,29.46,29.52,29.46,29.48,40100.0,17.9322,17.9687,17.9322,17.9444,40100.0
2008-07-24 13:50:00,29.48,29.51,29.42,29.47,51500.0,17.9444,17.9626,17.9078,17.9383,51500.0
2008-07-24 14:00:00,29.46,29.51,29.45,29.49,36700.0,17.9322,17.9626,17.9261,17.9504,36700.0
2008-07-24 14:10:00,29.47,29.5,29.38,29.38,55100.0,17.9383,17.9565,17.8835,17.8835,55100.0
2008-07-24 14:20:00,29.39,29.4,29.35,29.37,75100.0,17.8896,17.8957,17.8652,17.8774,75100.0
2008-07-24 14:30:00,29.38,29.4,29.36,29.38,65100.0,17.8835,17.8957,17.8713,17.8835,65100.0
2008-07-24 14:40:00,29.39,29.39,29.34,29.38,30500.0,17.8896,17.8896,17.8591,17.8835,30500.0
2008-07-24 14:50:00,29.38,29.4,29.32,29.39,71800.0,17.8835,17.8957,17.847,17.8896,71800.0
2008-07-24 15:00:00,29.4,29.4,29.25,29.27,212100.0,17.8957,17.8957,17.8044,17.8165,212100.0
2008-07-24 15:10:00,29.28,29.29,29.22,29.27,121500.0,17.8226,17.8287,17.7861,17.8165,121500.0
2008-07-24 15:20:00,29.27,29.29,29.22,29.23,288200.0,17.8165,17.8287,17.7861,17.7922,288200.0
2008-07-24 15:30:00,29.22,29.27,29.21,29.24,188900.0,17.7861,17.8165,17.78,17.7983,188900.0
2008-07-24 15:40:00,29.23,29.26,29.15,29.19,385200.0,17.7922,17.8104,17.7435,17.7678,385200.0
2008-07-24 15:50:00,29.2,29.21,29.17,29.19,385000.0,17.7739,17.78,17.7557,17.7678,385000.0
2008-07-25 09:30:00,29.43,29.45,29.16,29.37,98300.0,17.9139,17.9261,17.7496,17.8774,98300.0
2008-07-25 09:40:00,29.4,29.41,29.19,29.22,66300.0,17.8957,17.9017,17.7678,17.7861,66300.0
2008-07-25 09:50:00,29.24,29.29,29.15,29.22,81100.0,17.7983,17.8287,17.7435,17.7861,81100.0
2008-07-25 10:00:00,29.2,29.28,29.18,29.22,99500.0,17.7739,17.8226,17.7617,17.7861,99500.0
2008-07-25 10:10:00,29.22,29.31,29.19,29.29,54300.0,17.7861,17.8409,17.7678,17.8287,54300.0
2008-07-25 10:20:00,29.3,29.33,29.17,29.18,57600.0,17.8348,17.853,17.7557,17.7617,57600.0
2008-07-25 10:30:00,29.18,29.28,29.16,29.27,35400.0,17.7617,17.8226,17.7496,17.8165,35400.0
2008-07-25 10:40:00,29.27,29.32,29.26,29.3,42500.0,17.8165,17.847,17.8104,17.8348,42500.0
2008-07-25 10:50:00,29.3,29.3,29.19,29.25,79700.0,17.8348,17.8348,17.7678,17.8044,79700.0
2008-07-25 11:00:00,29.24,29.26,29.18,29.19,36400.0,17.7983,17.8104,17.7617,17.7678,36400.0
2008-07-25 11:10:00,29.2,29.22,29.17,29.18,31200.0,17.7739,17.7861,17.7557,17.7617,31200.0
2008-07-25 11:20:00,29.19,29.23,29.11,29.19,34200.0,17.7678,17.7922,17.7191,17.7678,34200.0
2008-07-25 11:30:00,29.19,29.21,29.18,29.19,31700.0,17.7678,17.78,17.7617,17.7678,31700.0
2008-07-25 11:40:00,29.18,29.25,29.17,29.25,22500.0,17.7617,17.8044,17.7557,17.8044,22500.0
2008-07-25 11:50:00,29.24,29.24,29.16,29.18,32800.0,17.7983,17.7983,17.7496,17.7617,32800.0
2008-07-25 12:00:00,29.18,29.19,29.13,29.16,25600.0,17.7617,17.7678,17.7313,17.7496,25600.0
2008-07-25 12:10:00,29.16,29.16,29.08,29.09,18500.0,17.7496,17.7496,17.7009,17.707,18500.0
2008-07-25 12:20:00,29.08,29.22,29.08,29.19,49600.0,17.7009,17.7861,17.7009,17.7678,49600.0
2008-07-25 12:30:00,29.2,29.23,29.17,29.17,50500.0,17.7739,17.7922,17.7557,17.7557,50500.0
2008-07-25 12:40:00,29.17,29.2,29.15,29.15,40100.0,17.7557,17.7739,17.7435,17.7435,40100.0
2008-07-25 12:50:00,29.16,29.18,29.13,29.15,32700.0,17.7496,17.7617,17.7313,17.7435,32700.0
2008-07-25 13:00:00,29.14,29.18,29.14,29.15,45800.0,17.7374,17.7617,17.7374,17.7435,45800.0
2008-07-25 13:10:00,29.15,29.17,29.06,29.13,80600.0,17.7435,17.7557,17.6887,17.7313,80600.0
2008-07-25 13:20:00,29.13,29.14,29.04,29.05,46900.0,17.7313,17.7374,17.6765,17.6826,46900.0
2008-07-25 13:30:00,29.04,29.05,29.0,29.01,35600.0,17.6765,17.6826,17.6522,17.6583,35600.0
2008-07-25 13:40:00,29.01,29.02,28.95,28.99,44200.0,17.6583,17.6644,17.6217,17.6461,44200.0
2008-07-25 13:50:00,28.99,29.01,28.98,28.99,69000.0,17.6461,17.6583,17.64,17.6461,69000.0
2008-07-25 14:00:00,28.99,29.11,28.98,29.07,71900.0,17.6461,17.7191,17.64,17.6948,71900.0
2008-07-25 14:10:00,29.07,29.08,29.03,29.04,50500.0,17.6948,17.7009,17.6704,17.6765,50500.0
2008-07-25 14:20:00,29.04,29.05,28.98,29.01,44900.0,17.6765,17.6826,17.64,17.6583,44900.0
2008-07-25 14:30:00,29.02,29.05,29.0,29.05,47000.0,17.6644,17.6826,17.6522,17.6826,47000.0
2008-07-25 14:40:00,29.05,29.06,29.01,29.05,48600.0,17.6826,17.6887,17.6583,17.6826,48600.0
2008-07-25 14:50:00,29.06,29.09,29.01,29.08,60100.0,17.6887,17.707,17.6583,17.7009,60100.0
2008-07-25 15:00:00,29.08,29.09,29.03,29.06,40900.0,17.7009,17.707,17.6704,17.6887,40900.0
2008-07-25 15:10:00,29.05,29.08,28.99,29.01,124700.0,17.6826,17.7009,17.6461,17.6583,124700.0
2008-07-25 15:20:00,29.01,29.05,28.99,29.01,70800.0,17.6583,17.6826,17.6461,17.6583,70800.0
2008-07-25 15:30:00,29.0,29.02,28.99,29.01,52900.0,17.6522,17.6644,17.6461,17.6583,52900.0
2008-07-25 15:40:00,29.0,29.04,28.98,29.02,158800.0,17.6522,17.6765,17.64,17.6644,158800.0
2008-07-25 15:50:00,29.02,29.04,28.98,28.99,393500.0,17.6644,17.6765,17.64,17.6461,393500.0
2008-07-28 09:30:00,28.96,28.98,28.64,28.77,142100.0,17.6278,17.64,17.433,17.5122,142100.0
2008-07-28 09:40:00,28.77,28.81,28.64,28.69,128400.0,17.5122,17.5365,17.433,17.4635,128400.0
2008-07-28 09:50:00,28.68,28.77,28.62,28.73,116600.0,17.4574,17.5122,17.4209,17.4878,116600.0
2008-07-28 10:00:00,28.73,28.85,28.72,28.84,86600.0,17.4878,17.5609,17.4817,17.5548,86600.0
2008-07-28 10:10:00,28.84,28.87,28.75,28.87,133900.0,17.5548,17.573,17.5,17.573,133900.0
2008-07-28 10:20:00,28.87,28.89,28.74,28.78,137600.0,17.573,17.5852,17.4939,17.5183,137600.0
2008-07-28 10:30:00,28.79,28.83,28.74,28.74,103100.0,17.5244,17.5487,17.4939,17.4939,103100.0
2008-07-28 10:40:00,28.74,28.8,28.67,28.78,74400.0,17.4939,17.5304,17.4513,17.5183,74400.0
2008-07-28 10:50:00,28.8,28.8,28.71,28.72,62700.0,17.5304,17.5304,17.4757,17.4817,62700.0
2008-07-28 11:00:00,28.71,28.74,28.67,28.71,53700.0,17.4757,17.4939,17.4513,17.4757,53700.0
2008-07-28 11:10:00,28.71,28.72,28.59,28.6,102200.0,17.4757,17.4817,17.4026,17.4087,102200.0
2008-07-28 11:20:00,28.61,28.61,28.5,28.56,77900.0,17.4148,17.4148,17.3478,17.3844,77900.0
2008-07-28 11:30:00,28.55,28.58,28.45,28.52,120600.0,17.3783,17.3965,17.3174,17.36,120600.0
2008-07-28 11:40:00,28.52,28.52,28.43,28.45,58800.0,17.36,17.36,17.3052,17.3174,58800.0
2008-07-28 11:50:00,28.45,28.53,28.45,28.5,45800.0,17.3174,17.3661,17.3174,17.3478,45800.0
2008-07-28 12:00:00,28.5,28.55,28.49,28.53,55300.0,17.3478,17.3783,17.3417,17.3661,55300.0
2008-07-28 12:10:00,28.54,28.55,28.43,28.44,78600.0,17.3722,17.3783,17.3052,17.3113,78600.0
2008-07-28 12:20:00,28.45,28.47,28.43,28.44,59500.0,17.3174,17.3296,17.3052,17.3113,59500.0
2008-07-28 12:30:00,28.45,28.51,28.44,28.49,41500.0,17.3174,17.3539,17.3113,17.3417,41500.0
2008-07-28 12:40:00,28.49,28.5,28.4,28.42,57700.0,17.3417,17.3478,17.287,17.2991,57700.0
2008-07-28 12:50:00,28.43,28.47,28.35,28.37,54600.0,17.3052,17.3296,17.2565,17.2687,54600.0
2008-07-28 13:00:00,28.37,28.42,28.35,28.42,60700.0,17.2687,17.2991,17.2565,17.2991,60700.0
2008-07-28 13:10:00,28.42,28.44,28.41,28.43,48000.0,17.2991,17.3113,17.293,17.3052,48000.0
2008-07-28 13:20:00,28.43,28.45,28.42,28.43,40500.0,17.3052,17.3174,17.2991,17.3052,40500.0
2008-07-28 13:30:00,28.44,28.46,28.42,28.45,46200.0,17.3113,17.3235,17.2991,17.3174,46200.0
2008-07-28 13:40:00,28.45,28.49,28.45,28.47,33900.0,17.3174,17.3417,17.3174,17.3296,33900.0
2008-07-28 13:50:00,28.46,28.53,28.45,28.53,64000.0,17.3235,17.3661,17.3174,17.3661,64000.0
2008-07-28 14:00:00,28.52,28.56,28.5,28.52,78200.0,17.36,17.3844,17.3478,17.36,78200.0
2008-07-28 14:10:00,28.51,28.52,28.42,28.46,55900.0,17.3539,17.36,17.2991,17.3235,55900.0
2008-07-28 14:20:00,28.45,28.52,28.45,28.48,42000.0,17.3174,17.36,17.3174,17.3357,42000.0
2008-07-28 14:30:00,28.49,28.6,28.47,28.58,57200.0,17.3417,17.4087,17.3296,17.3965,57200.0
2008-07-28 14:40:00,28.58,28.6,28.55,28.57,89700.0,17.3965,17.4087,17.3783,17.3904,89700.0
2008-07-28 14:50:00,28.57,28.6,28.55,28.58,51000.0,17.3904,17.4087,17.3783,17.3965,51000.0
2008-07-28 15:00:00,28.58,28.62,28.57,28.6,63900.0,17.3965,17.4209,17.3904,17.4087,63900.0
2008-07-28 15:10:00,28.6,28.65,28.59,28.62,69200.0,17.4087,17.4391,17.4026,17.4209,69200.0
2008-07-28 15:20:00,28.62,28.65,28.61,28.65,48400.0,17.4209,17.4391,17.4148,17.4391,48400.0
2008-07-28 15:30:00,28.64,28.64,28.47,28.48,220300.0,17.433,17.433,17.3296,17.3357,220300.0
2008-07-28 15:40:00,28.47,28.47,28.37,28.37,306000.0,17.3296,17.3296,17.2687,17.2687,306000.0
2008-07-28 15:50:00,28.37,28.39,28.35,28.39,357600.0,17.2687,17.2809,17.2565,17.2809,357600.0
2008-07-29 09:30:00,28.46,28.69,28.26,28.68,48400.0,17.3235,17.4635,17.2017,17.4574,48400.0
2008-07-29 09:40:00,28.68,28.68,28.56,28.56,74300.0,17.4574,17.4574,17.3844,17.3844,74300.0
2008-07-29 09:50:00,28.57,28.64,28.52,28.61,89800.0,17.3904,17.433,17.36,17.4148,89800.0
2008-07-29 10:00:00,28.61,28.65,28.53,28.63,262600.0,17.4148,17.4391,17.3661,17.427,262600.0
2008-07-29 10:10:00,28.62,28.64,28.57,28.61,46300.0,17.4209,17.433,17.3904,17.4148,46300.0
2008-07-29 10:20:00,28.61,28.64,28.53,28.53,41800.0,17.4148,17.433,17.3661,17.3661,41800.0
2008-07-29 10:30:00,28.53,28.64,28.53,28.64,97700.0,17.3661,17.433,17.3661,17.433,97700.0
2008-07-29 10:40:00,28.64,28.64,28.55,28.61,97900.0,17.433,17.433,17.3783,17.4148,97900.0
2008-07-29 10:50:00,28.61,28.62,28.59,28.61,63400.0,17.4148,17.4209,17.4026,17.4148,63400.0
2008-07-29 11:00:00,28.61,28.66,28.61,28.63,200000.0,17.4148,17.4452,17.4148,17.427,200000.0
2008-07-29 11:10:00,28.63,28.69,28.61,28.66,58300.0,17.427,17.4635,17.4148,17.4452,58300.0
2008-07-29 11:20:00,28.67,28.69,28.63,28.65,69100.0,17.4513,17.4635,17.427,17.4391,69100.0
2008-07-29 11:30:00,28.64,28.79,28.64,28.78,55500.0,17.433,17.5244,17.433,17.5183,55500.0
2008-07-29 11:40:00,28.78,28.84,28.76,28.81,106600.0,17.5183,17.5548,17.5061,17.5365,106600.0
2008-07-29 11:50:00,28.81,28.81,28.75,28.76,36100.0,17.5365,17.5365,17.5,17.5061,36100.0
2008-07-29 12:00:00,28.77,28.8,28.72,28.8,130400.0,17.5122,17.5304,17.4817,17.5304,130400.0
2008-07-29 12:10:00,28.79,28.8,28.76,28.77,103200.0,17.5244,17.5304,17.5061,17.5122,103200.0
2008-07-29 12:20:00,28.77,28.8,28.76,28.8,36200.0,17.5122,17.5304,17.5061,17.5304,36200.0
2008-07-29 12:30:00,28.8,28.84,28.78,28.78,113300.0,17.5304,17.5548,17.5183,17.5183,113300.0
2008-07-29 12:40:00,28.78,28.8,28.76,28.8,29000.0,17.5183,17.5304,17.5061,17.5304,29000.0
2008-07-29 12:50:00,28.8,28.8,28.73,28.74,69200.0,17.5304,17.5304,17.4878,17.4939,69200.0
2008-07-29 13:00:00,28.74,28.75,28.7,28.7,51800.0,17.4939,17.5,17.4696,17.4696,51800.0
2008-07-29 13:10:00,28.71,28.71,28.68,28.71,50600.0,17.4757,17.4757,17.4574,17.4757,50600.0
2008-07-29 13:20:00,28.71,28.78,28.7,28.78,81900.0,17.4757,17.5183,17.4696,17.5183,81900.0
2008-07-29 13:30:00,28.77,28.78,28.75,28.76,42600.0,17.5122,17.5183,17.5,17.5061,42600.0
2008-07-29 13:40:00,28.77,28.84,28.76,28.8,43300.0,17.5122,17.5548,17.5061,17.5304,43300.0
2008-07-29 13:50:00,28.81,28.83,28.81,28.82,72400.0,17.5365,17.5487,17.5365,17.5426,72400.0
2008-07-29 14:00:00,28.82,28.83,28.72,28.74,50500.0,17.5426,17.5487,17.4817,17.4939,50500.0
2008-07-29 14:10:00,28.74,28.84,28.69,28.83,78300.0,17.4939,17.5548,17.4635,17.5487,78300.0
2008-07-29 14:20:00,28.83,28.89,28.83,28.85,140600.0,17.5487,17.5852,17.5487,17.5609,140600.0
2008-07-29 14:30:00,28.86,28.88,28.74,28.74,129700.0,17.567,17.5791,17.4939,17.4939,129700.0
2008-07-29 14:40:00,28.75,28.78,28.68,28.73,171000.0,17.5,17.5183,17.4574,17.4878,171000.0
2008-07-29 14:50:00,28.72,28.83,28.71,28.83,50100.0,17.4817,17.5487,17.4757,17.5487,50100.0
2008-07-29 15:00:00,28.82,28.83,28.77,28.78,71700.0,17.5426,17.5487,17.5122,17.5183,71700.0
2008-07-29 15:10:00,28.78,28.95,28.76,28.94,97200.0,17.5183,17.6217,17.5061,17.6157,97200.0
2008-07-29 15:20:00,28.93,28.98,28.89,28.91,146400.0,17.6096,17.64,17.5852,17.5974,146400.0
2008-07-29 15:30:00,28.92,28.92,28.87,28.88,57400.0,17.6035,17.6035,17.573,17.5791,57400.0
2008-07-29 15:40:00,28.88,28.9,28.84,28.88,125700.0,17.5791,17.5913,17.5548,17.5791,125700.0
2008-07-29 15:50:00,28.88,28.9,28.85,28.88,201500.0,17.5791,17.5913,17.5609,17.5791,201500.0
2008-07-30 09:30:00,28.94,29.03,28.56,28.9,156500.0,17.6157,17.6704,17.3844,17.5913,156500.0
2008-07-30 09:40:00,28.9,28.92,28.68,28.74,178500.0,17.5913,17.6035,17.4574,17.4939,178500.0
2008-07-30 09:50:00,28.74,28.85,28.74,28.74,122800.0,17.4939,17.5609,17.4939,17.4939,122800.0
2008-07-30 10:00:00,28.74,28.81,28.66,28.7,129400.0,17.4939,17.5365,17.4452,17.4696,129400.0
2008-07-30 10:10:00,28.69,28.72,28.61,28.61,130600.0,17.4635,17.4817,17.4148,17.4148,130600.0
2008-07-30 10:20:00,28.6,28.67,28.58,28.58,172100.0,17.4087,17.4513,17.3965,17.3965,172100.0
2008-07-30 10:30:00,28.57,28.6,28.45,28.45,173900.0,17.3904,17.4087,17.3174,17.3174,173900.0
2008-07-30 10:40:00,28.46,28.56,28.41,28.43,260200.0,17.3235,17.3844,17.293,17.3052,260200.0
2008-07-30 10:50:00,28.43,28.44,28.3,28.32,211400.0,17.3052,17.3113,17.2261,17.2383,211400.0
2008-07-30 11:00:00,28.32,28.37,28.3,28.35,168900.0,17.2383,17.2687,17.2261,17.2565,168900.0
2008-07-30 11:10:00,28.36,28.36,28.32,28.33,77800.0,17.2626,17.2626,17.2383,17.2444,77800.0
2008-07-30 11:20:00,28.33,28.41,28.26,28.4,178500.0,17.2444,17.293,17.2017,17.287,178500.0
2008-07-30 11:30:00,28.4,28.52,28.4,28.5,102600.0,17.287,17.36,17.287,17.3478,102600.0
2008-07-30 11:40:00,28.5,28.58,28.48,28.57,54900.0,17.3478,17.3965,17.3357,17.3904,54900.0
2008-07-30 11:50:00,28.57,28.59,28.53,28.53,51000.0,17.3904,17.4026,17.3661,17.3661,51000.0
2008-07-30 12:00:00,28.53,28.58,28.52,28.57,29300.0,17.3661,17.3965,17.36,17.3904,29300.0
2008-07-30 12:10:00,28.56,28.56,28.52,28.53,45200.0,17.3844,17.3844,17.36,17.3661,45200.0
2008-07-30 12:20:00,28.54,28.61,28.53,28.6,41600.0,17.3722,17.4148,17.3661,17.4087,41600.0
2008-07-30 12:30:00,28.61,28.62,28.56,28.56,49800.0,17.4148,17.4209,17.3844,17.3844,49800.0
2008-07-30 12:40:00,28.56,28.56,28.45,28.46,43300.0,17.3844,17.3844,17.3174,17.3235,43300.0
2008-07-30 12:50:00,28.46,28.55,28.46,28.53,53000.0,17.3235,17.3783,17.3235,17.3661,53000.0
2008-07-30 13:00:00,28.53,28.55,28.46,28.49,45800.0,17.3661,17.3783,17.3235,17.3417,45800.0
2008-07-30 13:10:00,28.48,28.55,28.4,28.53,49400.0,17.3357,17.3783,17.287,17.3661,49400.0
2008-07-30 13:20:00,28.54,28.6,28.53,28.58,40000.0,17.3722,17.4087,17.3661,17.3965,40000.0
2008-07-30 13:30:00,28.58,28.66,28.58,28.6,47600.0,17.3965,17.4452,17.3965,17.4087,47600.0
2008-07-30 13:40:00,28.6,28.63,28.57,28.58,38900.0,17.4087,17.427,17.3904,17.3965,38900.0
2008-07-30 13:50:00,28.57,28.59,28.49,28.56,52100.0,17.3904,17.4026,17.3417,17.3844,52100.0
2008-07-30 14:00:00,28.57,28.58,28.53,28.56,55600.0,17.3904,17.3965,17.3661,17.3844,55600.0
2008-07-30 14:10:00,28.56,28.58,28.52,28.53,42300.0,17.3844,17.3965,17.36,17.3661,42300.0
2008-07-30 14:20:00,28.53,28.62,28.52,28.59,48700.0,17.3661,17.4209,17.36,17.4026,48700.0
2008-07-30 14:30:00,28.6,28.68,28.59,28.67,42700.0,17.4087,17.4574,17.4026,17.4513,42700.0
2008-07-30 14:40:00,28.67,28.68,28.65,28.65,43100.0,17.4513,17.4574,17.4391,17.4391,43100.0
2008-07-30 14:50:00,28.66,28.69,28.63,28.68,46200.0,17.4452,17.4635,17.427,17.4574,46200.0
2008-07-30 15:00:00,28.69,28.69,28.61,28.66,55600.0,17.4635,17.4635,17.4148,17.4452,55600.0
2008-07-30 15:10:00,28.65,28.69,28.61,28.64,74100.0,17.4391,17.4635,17.4148,17.433,74100.0
2008-07-30 15:20:00,28.65,28.74,28.65,28.71,81700.0,17.4391,17.4939,17.4391,17.4757,81700.0
2008-07-30 15:30:00,28.72,28.81,28.7,28.81,140400.0,17.4817,17.5365,17.4696,17.5365,140400.0
2008-07-30 15:40:00,28.8,28.81,28.73,28.73,169900.0,17.5304,17.5365,17.4878,17.4878,169900.0
2008-07-30 15:50:00,28.73,28.74,28.69,28.69,251800.0,17.4878,17.4939,17.4635,17.4635,251800.0
2008-07-31 09:30:00,28.54,28.8,28.45,28.78,85700.0,17.3722,17.5304,17.3174,17.5183,85700.0
2008-07-31 09:40:00,28.77,28.79,28.68,28.76,124000.0,17.5122,17.5244,17.4574,17.5061,124000.0
2008-07-31 09:50:00,28.77,28.78,28.64,28.67,127700.0,17.5122,17.5183,17.433,17.4513,127700.0
2008-07-31 10:00:00,28.66,28.68,28.53,28.59,108800.0,17.4452,17.4574,17.3661,17.4026,108800.0
2008-07-31 10:10:00,28.59,28.69,28.56,28.63,56100.0,17.4026,17.4635,17.3844,17.427,56100.0
2008-07-31 10:20:00,28.61,28.72,28.6,28.64,67000.0,17.4148,17.4817,17.4087,17.433,67000.0
2008-07-31 10:30:00,28.63,28.65,28.55,28.58,62100.0,17.427,17.4391,17.3783,17.3965,62100.0
2008-07-31 10:40:00,28.58,28.69,28.55,28.63,64700.0,17.3965,17.4635,17.3783,17.427,64700.0
2008-07-31 10:50:00,28.64,28.73,28.63,28.71,52200.0,17.433,17.4878,17.427,17.4757,52200.0
2008-07-31 11:00:00,28.72,28.72,28.62,28.65,30800.0,17.4817,17.4817,17.4209,17.4391,30800.0
2008-07-31 11:10:00,28.65,28.67,28.63,28.65,26000.0,17.4391,17.4513,17.427,17.4391,26000.0
2008-07-31 11:20:00,28.65,28.73,28.64,28.65,58300.0,17.4391,17.4878,17.433,17.4391,58300.0
2008-07-31 11:30:00,28.65,28.74,28.62,28.71,50000.0,17.4391,17.4939,17.4209,17.4757,50000.0
2008-07-31 11:40:00,28.71,28.71,28.64,28.65,38700.0,17.4757,17.4757,17.433,17.4391,38700.0
2008-07-31 11:50:00,28.65,28.7,28.64,28.66,54800.0,17.4391,17.4696,17.433,17.4452,54800.0
2008-07-31 12:00:00,28.65,28.67,28.6,28.6,83400.0,17.4391,17.4513,17.4087,17.4087,83400.0
2008-07-31 12:10:00,28.6,28.6,28.57,28.57,38600.0,17.4087,17.4087,17.3904,17.3904,38600.0
2008-07-31 12:20:00,28.57,28.65,28.55,28.64,34500.0,17.3904,17.4391,17.3783,17.433,34500.0
2008-07-31 12:30:00,28.63,28.64,28.61,28.64,27700.0,17.427,17.433,17.4148,17.433,27700.0
2008-07-31 12:40:00,28.64,28.72,28.63,28.66,51300.0,17.433,17.4817,17.427,17.4452,51300.0
2008-07-31 12:50:00,28.66,28.67,28.58,28.59,45700.0,17.4452,17.4513,17.3965,17.4026,45700.0
2008-07-31 13:00:00,28.59,28.66,28.59,28.63,43900.0,17.4026,17.4452,17.4026,17.427,43900.0
2008-07-31 13:10:00,28.63,28.68,28.62,28.66,40200.0,17.427,17.4574,17.4209,17.4452,40200.0
2008-07-31 13:20:00,28.66,28.67,28.6,28.61,24600.0,17.4452,17.4513,17.4087,17.4148,24600.0
2008-07-31 13:30:00,28.61,28.62,28.57,28.59,29900.0,17.4148,17.4209,17.3904,17.4026,29900.0
2008-07-31 13:40:00,28.59,28.62,28.57,28.57,31700.0,17.4026,17.4209,17.3904,17.3904,31700.0
2008-07-31 13:50:00,28.58,28.58,28.48,28.48,39000.0,17.3965,17.3965,17.3357,17.3357,39000.0
2008-07-31 14:00:00,28.48,28.5,28.47,28.49,64400.0,17.3357,17.3478,17.3296,17.3417,64400.0
2008-07-31 14:10:00,28.48,28.6,28.45,28.59,71400.0,17.3357,17.4087,17.3174,17.4026,71400.0
2008-07-31 14:20:00,28.6,28.63,28.54,28.54,63300.0,17.4087,17.427,17.3722,17.3722,63300.0
2008-07-31 14:30:00,28.55,28.73,28.54,28.72,58500.0,17.3783,17.4878,17.3722,17.4817,58500.0
2008-07-31 14:40:00,28.72,28.72,28.64,28.66,51300.0,17.4817,17.4817,17.433,17.4452,51300.0
2008-07-31 14:50:00,28.66,28.66,28.58,28.59,54900.0,17.4452,17.4452,17.3965,17.4026,54900.0
2008-07-31 15:00:00,28.6,28.65,28.58,28.61,60500.0,17.4087,17.4391,17.3965,17.4148,60500.0
2008-07-31 15:10:00,28.61,28.72,28.6,28.6,77600.0,17.4148,17.4817,17.4087,17.4087,77600.0
2008-07-31 15:20:00,28.6,28.61,28.56,28.57,192900.0,17.4087,17.4148,17.3844,17.3904,192900.0
2008-07-31 15:30:00,28.57,28.58,28.51,28.52,86400.0,17.3904,17.3965,17.3539,17.36,86400.0
2008-07-31 15:40:00,28.52,28.53,28.38,28.38,226800.0,17.36,17.3661,17.2748,17.2748,226800.0
2008-07-31 15:50:00,28.39,28.42,28.33,28.38,263600.0,17.2809,17.2991,17.2444,17.2748,263600.0
2008-08-01 09:30:00,28.49,28.68,28.48,28.55,92000.0,17.3417,17.4574,17.3357,17.3783,92000.0
2008-08-01 09:40:00,28.54,28.54,28.28,28.31,120700.0,17.3722,17.3722,17.2139,17.2322,120700.0
2008-08-01 09:50:00,28.32,28.38,28.18,28.33,81800.0,17.2383,17.2748,17.153,17.2444,81800.0
2008-08-01 10:00:00,28.34,28.48,28.24,28.25,105600.0,17.2504,17.3357,17.1896,17.1957,105600.0
2008-08-01 10:10:00,28.24,28.38,28.24,28.33,50600.0,17.1896,17.2748,17.1896,17.2444,50600.0
2008-08-01 10:20:00,28.32,28.4,28.29,28.36,39200.0,17.2383,17.287,17.22,17.2626,39200.0
2008-08-01 10:30:00,28.36,28.51,28.36,28.5,40900.0,17.2626,17.3539,17.2626,17.3478,40900.0
2008-08-01 10:40:00,28.5,28.54,28.48,28.52,40600.0,17.3478,17.3722,17.3357,17.36,40600.0
2008-08-01 10:50:00,28.52,28.53,28.45,28.49,22500.0,17.36,17.3661,17.3174,17.3417,22500.0
2008-08-01 11:00:00,28.5,28.54,28.46,28.51,139800.0,17.3478,17.3722,17.3235,17.3539,139800.0
2008-08-01 11:10:00,28.51,28.52,28.43,28.5,33800.0,17.3539,17.36,17.3052,17.3478,33800.0
2008-08-01 11:20:00,28.49,28.5,28.45,28.46,13900.0,17.3417,17.3478,17.3174,17.3235,13900.0
2008-08-01 11:30:00,28.46,28.51,28.46,28.51,84100.0,17.3235,17.3539,17.3235,17.3539,84100.0
2008-08-01 11:40:00,28.5,28.51,28.44,28.46,22500.0,17.3478,17.3539,17.3113,17.3235,22500.0
2008-08-01 11:50:00,28.45,28.46,28.41,28.43,25800.0,17.3174,17.3235,17.293,17.3052,25800.0
2008-08-01 12:00:00,28.44,28.44,28.36,28.41,78400.0,17.3113,17.3113,17.2626,17.293,78400.0
2008-08-01 12:10:00,28.42,28.45,28.4,28.4,42000.0,17.2991,17.3174,17.287,17.287,42000.0
2008-08-01 12:20:00,28.39,28.43,28.37,28.41,68900.0,17.2809,17.3052,17.2687,17.293,68900.0
2008-08-01 12:30:00,28.42,28.46,28.34,28.45,72400.0,17.2991,17.3235,17.2504,17.3174,72400.0
2008-08-01 12:40:00,28.45,28.47,28.43,28.45,72000.0,17.3174,17.3296,17.3052,17.3174,72000.0
2008-08-01 12:50:00,28.45,28.46,28.36,28.38,42700.0,17.3174,17.3235,17.2626,17.2748,42700.0
2008-08-01 13:00:00,28.38,28.45,28.38,28.42,35500.0,17.2748,17.3174,17.2748,17.2991,35500.0
2008-08-01 13:10:00,28.43,28.48,28.42,28.48,31200.0,17.3052,17.3357,17.2991,17.3357,31200.0
2008-08-01 13:20:00,28.48,28.51,28.46,28.5,51600.0,17.3357,17.3539,17.3235,17.3478,51600.0
2008-08-01 13:30:00,28.51,28.52,28.48,28.49,91800.0,17.3539,17.36,17.3357,17.3417,91800.0
2008-08-01 13:40:00,28.48,28.51,28.47,28.5,49700.0,17.3357,17.3539,17.3296,17.3478,49700.0
2008-08-01 13:50:00,28.5,28.53,28.48,28.48,70600.0,17.3478,17.3661,17.3357,17.3357,70600.0
2008-08-01 14:00:00,28.48,28.5,28.4,28.44,97000.0,17.3357,17.3478,17.287,17.3113,97000.0
2008-08-01 14:10:00,28.43,28.46,28.35,28.45,113300.0,17.3052,17.3235,17.2565,17.3174,113300.0
2008-08-01 14:20:00,28.44,28.45,28.4,28.43,32100.0,17.3113,17.3174,17.287,17.3052,32100.0
2008-08-01 14:30:00,28.44,28.44,28.41,28.44,22200.0,17.3113,17.3113,17.293,17.3113,22200.0
2008-08-01 14:40:00,28.43,28.51,28.41,28.51,58900.0,17.3052,17.3539,17.293,17.3539,58900.0
2008-08-01 14:50:00,28.51,28.51,28.49,28.5,33100.0,17.3539,17.3539,17.3417,17.3478,33100.0
2008-08-01 15:00:00,28.5,28.51,28.4,28.43,105100.0,17.3478,17.3539,17.287,17.3052,105100.0
2008-08-01 15:10:00,28.43,28.51,28.43,28.51,76500.0,17.3052,17.3539,17.3052,17.3539,76500.0
2008-08-01 15:20:00,28.51,28.51,28.48,28.49,40500.0,17.3539,17.3539,17.3357,17.3417,40500.0
2008-08-01 15:30:00,28.48,28.51,28.47,28.5,71500.0,17.3357,17.3539,17.3296,17.3478,71500.0
2008-08-01 15:40:00,28.51,28.51,28.47,28.5,137200.0,17.3539,17.3539,17.3296,17.3478,137200.0
2008-08-01 15:50:00,28.5,28.5,28.44,28.44,203500.0,17.3478,17.3478,17.3113,17.3113,203500.0
2008-08-04 09:30:00,28.35,28.8,28.35,28.48,42600.0,17.2565,17.5304,17.2565,17.3357,42600.0
2008-08-04 09:40:00,28.47,28.53,28.45,28.49,43900.0,17.3296,17.3661,17.3174,17.3417,43900.0
2008-08-04 09:50:00,28.48,28.5,28.48,28.5,26400.0,17.3357,17.3478,17.3357,17.3478,26400.0
2008-08-04 10:00:00,28.5,28.53,28.46,28.51,85500.0,17.3478,17.3661,17.3235,17.3539,85500.0
2008-08-04 10:10:00,28.5,28.51,28.43,28.43,42800.0,17.3478,17.3539,17.3052,17.3052,42800.0
2008-08-04 10:20:00,28.43,28.47,28.42,28.45,24100.0,17.3052,17.3296,17.2991,17.3174,24100.0
2008-08-04 10:30:00,28.45,28.48,28.44,28.47,32200.0,17.3174,17.3357,17.3113,17.3296,32200.0
2008-08-04 10:40:00,28.47,28.47,28.41,28.43,15900.0,17.3296,17.3296,17.293,17.3052,15900.0
2008-08-04 10:50:00,28.42,28.51,28.42,28.45,36500.0,17.2991,17.3539,17.2991,17.3174,36500.0
2008-08-04 11:00:00,28.45,28.46,28.39,28.42,42100.0,17.3174,17.3235,17.2809,17.2991,42100.0
2008-08-04 11:10:00,28.42,28.48,28.41,28.48,37400.0,17.2991,17.3357,17.293,17.3357,37400.0
2008-08-04 11:20:00,28.47,28.51,28.41,28.46,58000.0,17.3296,17.3539,17.293,17.3235,58000.0
2008-08-04 11:30:00,28.46,28.52,28.46,28.51,193800.0,17.3235,17.36,17.3235,17.3539,193800.0
2008-08-04 11:40:00,28.51,28.52,28.48,28.5,83500.0,17.3539,17.36,17.3357,17.3478,83500.0
2008-08-04 11:50:00,28.5,28.62,28.49,28.59,67800.0,17.3478,17.4209,17.3417,17.4026,67800.0
2008-08-04 12:00:00,28.59,28.64,28.54,28.64,46900.0,17.4026,17.433,17.3722,17.433,46900.0
2008-08-04 12:10:00,28.63,28.71,28.61,28.68,63300.0,17.427,17.4757,17.4148,17.4574,63300.0
2008-08-04 12:20:00,28.69,28.69,28.64,28.67,50800.0,17.4635,17.4635,17.433,17.4513,50800.0
2008-08-04 12:30:00,28.66,28.68,28.63,28.64,19400.0,17.4452,17.4574,17.427,17.433,19400.0
2008-08-04 12:40:00,28.63,28.63,28.59,28.6,31200.0,17.427,17.427,17.4026,17.4087,31200.0
2008-08-04 12:50:00,28.6,28.6,28.53,28.54,35300.0,17.4087,17.4087,17.3661,17.3722,35300.0
2008-08-04 13:00:00,28.54,28.59,28.53,28.58,41100.0,17.3722,17.4026,17.3661,17.3965,41100.0
2008-08-04 13:10:00,28.58,28.63,28.57,28.6,29400.0,17.3965,17.427,17.3904,17.4087,29400.0
2008-08-04 13:20:00,28.6,28.64,28.59,28.62,23300.0,17.4087,17.433,17.4026,17.4209,23300.0
2008-08-04 13:30:00,28.62,28.64,28.61,28.64,14000.0,17.4209,17.433,17.4148,17.433,14000.0
2008-08-04 13:40:00,28.64,28.71,28.63,28.7,29500.0,17.433,17.4757,17.427,17.4696,29500.0
2008-08-04 13:50:00,28.7,28.71,28.68,28.69,28400.0,17.4696,17.4757,17.4574,17.4635,28400.0
2008-08-04 14:00:00,28.69,28.72,28.66,28.68,40500.0,17.4635,17.4817,17.4452,17.4574,40500.0
2008-08-04 14:10:00,28.69,28.71,28.68,28.7,30700.0,17.4635,17.4757,17.4574,17.4696,30700.0
2008-08-04 14:20:00,28.7,28.74,28.7,28.73,48500.0,17.4696,17.4939,17.4696,17.4878,48500.0
2008-08-04 14:30:00,28.73,28.74,28.69,28.74,82700.0,17.4878,17.4939,17.4635,17.4939,82700.0
2008-08-04 14:40:00,28.74,28.76,28.73,28.75,41900.0,17.4939,17.5061,17.4878,17.5,41900.0
2008-08-04 14:50:00,28.74,28.76,28.74,28.76,36000.0,17.4939,17.5061,17.4939,17.5061,36000.0
2008-08-04 15:00:00,28.76,28.77,28.74,28.76,53900.0,17.5061,17.5122,17.4939,17.5061,53900.0
2008-08-04 15:10:00,28.76,28.76,28.74,28.75,25400.0,17.5061,17.5061,17.4939,17.5,25400.0
2008-08-04 15:20:00,28.75,28.75,28.65,28.69,56500.0,17.5,17.5,17.4391,17.4635,56500.0
2008-08-04 15:30:00,28.69,28.74,28.67,28.72,60800.0,17.4635,17.4939,17.4513,17.4817,60800.0
2008-08-04 15:40:00,28.71,28.72,28.62,28.64,116300.0,17.4757,17.4817,17.4209,17.433,116300.0
2008-08-04 15:50:00,28.64,28.66,28.61,28.61,138300.0,17.433,17.4452,17.4148,17.4148,138300.0
2008-08-05 09:30:00,28.77,28.96,28.52,28.86,94100.0,17.5122,17.6278,17.36,17.567,94100.0
2008-08-05 09:40:00,28.86,28.91,28.81,28.81,130300.0,17.567,17.5974,17.5365,17.5365,130300.0
2008-08-05 09:50:00,28.8,29.0,28.76,28.99,56700.0,17.5304,17.6522,17.5061,17.6461,56700.0
2008-08-05 10:00:00,28.98,29.0,28.9,28.97,86000.0,17.64,17.6522,17.5913,17.6339,86000.0
2008-08-05 10:10:00,28.97,29.03,28.9,29.03,49600.0,17.6339,17.6704,17.5913,17.6704,49600.0
2008-08-05 10:20:00,29.03,29.08,29.01,29.07,37300.0,17.6704,17.7009,17.6583,17.6948,37300.0
2008-08-05 10:30:00,29.07,29.13,29.07,29.12,53400.0,17.6948,17.7313,17.6948,17.7252,53400.0
2008-08-05 10:40:00,29.11,29.26,29.11,29.26,106500.0,17.7191,17.8104,17.7191,17.8104,106500.0
2008-08-05 10:50:00,29.25,29.34,29.24,29.34,63100.0,17.8044,17.8591,17.7983,17.8591,63100.0
2008-08-05 11:00:00,29.34,29.39,29.33,29.38,45900.0,17.8591,17.8896,17.853,17.8835,45900.0
2008-08-05 11:10:00,29.38,29.44,29.34,29.35,61500.0,17.8835,17.92,17.8591,17.8652,61500.0
2008-08-05 11:20:00,29.36,29.41,29.33,29.38,66600.0,17.8713,17.9017,17.853,17.8835,66600.0
2008-08-05 11:30:00,29.38,29.39,29.33,29.35,44200.0,17.8835,17.8896,17.853,17.8652,44200.0
2008-08-05 11:40:00,29.35,29.42,29.34,29.38,43300.0,17.8652,17.9078,17.8591,17.8835,43300.0
2008-08-05 11:50:00,29.38,29.38,29.33,29.34,30500.0,17.8835,17.8835,17.853,17.8591,30500.0
2008-08-05 12:00:00,29.34,29.34,29.25,29.25,60300.0,17.8591,17.8591,17.8044,17.8044,60300.0
2008-08-05 12:10:00,29.26,29.3,29.25,29.29,60600.0,17.8104,17.8348,17.8044,17.8287,60600.0
2008-08-05 12:20:00,29.28,29.29,29.25,29.28,51700.0,17.8226,17.8287,17.8044,17.8226,51700.0
2008-08-05 12:30:00,29.27,29.28,29.24,29.25,59600.0,17.8165,17.8226,17.7983,17.8044,59600.0
2008-08-05 12:40:00,29.25,29.26,29.22,29.25,97100.0,17.8044,17.8104,17.7861,17.8044,97100.0
2008-08-05 12:50:00,29.26,29.26,29.21,29.23,40000.0,17.8104,17.8104,17.78,17.7922,40000.0
2008-08-05 13:00:00,29.22,29.25,29.21,29.23,56900.0,17.7861,17.8044,17.78,17.7922,56900.0
2008-08-05 13:10:00,29.23,29.28,29.22,29.27,60900.0,17.7922,17.8226,17.7861,17.8165,60900.0
2008-08-05 13:20:00,29.26,29.28,29.25,29.27,44800.0,17.8104,17.8226,17.8044,17.8165,44800.0
2008-08-05 13:30:00,29.27,29.27,29.25,29.27,55900.0,17.8165,17.8165,17.8044,17.8165,55900.0
2008-08-05 13:40:00,29.27,29.3,29.25,29.25,43600.0,17.8165,17.8348,17.8044,17.8044,43600.0
2008-08-05 13:50:00,29.25,29.29,29.25,29.29,42700.0,17.8044,17.8287,17.8044,17.8287,42700.0
2008-08-05 14:00:00,29.28,29.29,29.25,29.25,124600.0,17.8226,17.8287,17.8044,17.8044,124600.0
2008-08-05 14:10:00,29.25,29.41,29.18,29.3,194100.0,17.8044,17.9017,17.7617,17.8348,194100.0
2008-08-05 14:20:00,29.31,29.4,29.25,29.37,145900.0,17.8409,17.8957,17.8044,17.8774,145900.0
2008-08-05 14:30:00,29.36,29.49,29.36,29.45,122100.0,17.8713,17.9504,17.8713,17.9261,122100.0
2008-08-05 14:40:00,29.45,29.59,29.43,29.52,139200.0,17.9261,18.0113,17.9139,17.9687,139200.0
2008-08-05 14:50:00,29.52,29.53,29.48,29.51,94800.0,17.9687,17.9748,17.9444,17.9626,94800.0
2008-08-05 15:00:00,29.52,29.53,29.4,29.4,147500.0,17.9687,17.9748,17.8957,17.8957,147500.0
2008-08-05 15:10:00,29.41,29.44,29.38,29.4,102900.0,17.9017,17.92,17.8835,17.8957,102900.0
2008-08-05 15:20:00,29.41,29.45,29.39,29.45,102100.0,17.9017,17.9261,17.8896,17.9261,102100.0
2008-08-05 15:30:00,29.44,29.47,29.43,29.44,198700.0,17.92,17.9383,17.9139,17.92,198700.0
2008-08-05 15:40:00,29.45,29.49,29.42,29.43,303300.0,17.9261,17.9504,17.9078,17.9139,303300.0
2008-08-05 15:50:00,29.43,29.45,29.4,29.41,283600.0,17.9139,17.9261,17.8957,17.9017,283600.0
2008-08-06 09:30:00,29.44,29.44,29.22,29.38,38700.0,17.92,17.92,17.7861,17.8835,38700.0
2008-08-06 09:40:00,29.39,29.52,29.38,29.41,86400.0,17.8896,17.9687,17.8835,17.9017,86400.0
2008-08-06 09:50:00,29.41,29.42,29.26,29.26,63000.0,17.9017,17.9078,17.8104,17.8104,63000.0
2008-08-06 10:00:00,29.28,29.45,29.26,29.42,63700.0,17.8226,17.9261,17.8104,17.9078,63700.0
2008-08-06 10:10:00,29.43,29.44,29.38,29.39,76700.0,17.9139,17.92,17.8835,17.8896,76700.0
2008-08-06 10:20:00,29.38,29.39,29.21,29.23,87000.0,17.8835,17.8896,17.78,17.7922,87000.0
2008-08-06 10:30:00,29.23,29.28,29.15,29.17,150800.0,17.7922,17.8226,17.7435,17.7557,150800.0
2008-08-06 10:40:00,29.16,29.17,28.98,29.11,236000.0,17.7496,17.7557,17.64,17.7191,236000.0
2008-08-06 10:50:00,29.12,29.12,29.02,29.03,198900.0,17.7252,17.7252,17.6644,17.6704,198900.0
2008-08-06 11:00:00,29.03,29.12,29.0,29.04,115200.0,17.6704,17.7252,17.6522,17.6765,115200.0
2008-08-06 11:10:00,29.04,29.2,29.04,29.16,410900.0,17.6765,17.7739,17.6765,17.7496,410900.0
2008-08-06 11:20:00,29.16,29.27,29.12,29.27,88600.0,17.7496,17.8165,17.7252,17.8165,88600.0
2008-08-06 11:30:00,29.27,29.36,29.25,29.33,138000.0,17.8165,17.8713,17.8044,17.853,138000.0
2008-08-06 11:40:00,29.32,29.33,29.19,29.21,65200.0,17.847,17.853,17.7678,17.78,65200.0
2008-08-06 11:50:00,29.21,29.21,29.1,29.11,58500.0,17.78,17.78,17.713,17.7191,58500.0
2008-08-06 12:00:00,29.11,29.17,29.11,29.13,61500.0,17.7191,17.7557,17.7191,17.7313,61500.0
2008-08-06 12:10:00,29.12,29.17,29.11,29.17,71300.0,17.7252,17.7557,17.7191,17.7557,71300.0
2008-08-06 12:20:00,29.16,29.21,29.16,29.19,72600.0,17.7496,17.78,17.7496,17.7678,72600.0
2008-08-06 12:30:00,29.19,29.25,29.17,29.25,49400.0,17.7678,17.8044,17.7557,17.8044,49400.0
2008-08-06 12:40:00,29.24,29.31,29.24,29.24,39900.0,17.7983,17.8409,17.7983,17.7983,39900.0
2008-08-06 12:50:00,29.24,29.24,29.21,29.22,44800.0,17.7983,17.7983,17.78,17.7861,44800.0
2008-08-06 13:00:00,29.21,29.28,29.21,29.28,68300.0,17.78,17.8226,17.78,17.8226,68300.0
2008-08-06 13:10:00,29.27,29.32,29.27,29.3,37800.0,17.8165,17.847,17.8165,17.8348,37800.0
2008-08-06 13:20:00,29.3,29.4,29.29,29.4,46700.0,17.8348,17.8957,17.8287,17.8957,46700.0
2008-08-06 13:30:00,29.41,29.41,29.38,29.4,39300.0,17.9017,17.9017,17.8835,17.8957,39300.0
2008-08-06 13:40:00,29.4,29.43,29.38,29.4,87300.0,17.8957,17.9139,17.8835,17.8957,87300.0
2008-08-06 13:50:00,29.41,29.44,29.37,29.44,79100.0,17.9017,17.92,17.8774,17.92,79100.0
2008-08-06 14:00:00,29.44,29.45,29.41,29.41,66900.0,17.92,17.9261,17.9017,17.9017,66900.0
2008-08-06 14:10:00,29.41,29.44,29.4,29.41,59200.0,17.9017,17.92,17.8957,17.9017,59200.0
2008-08-06 14:20:00,29.41,29.44,29.33,29.35,67200.0,17.9017,17.92,17.853,17.8652,67200.0
2008-08-06 14:30:00,29.34,29.36,29.28,29.3,97500.0,17.8591,17.8713,17.8226,17.8348,97500.0
2008-08-06 14:40:00,29.3,29.34,29.29,29.32,127000.0,17.8348,17.8591,17.8287,17.847,127000.0
2008-08-06 14:50:00,29.33,29.38,29.33,29.37,60900.0,17.853,17.8835,17.853,17.8774,60900.0
2008-08-06 15:00:00,29.37,29.38,29.35,29.38,68700.0,17.8774,17.8835,17.8652,17.8835,68700.0
2008-08-06 15:10:00,29.37,29.39,29.34,29.36,71700.0,17.8774,17.8896,17.8591,17.8713,71700.0
2008-08-06 15:20:00,29.37,29.37,29.3,29.3,71800.0,17.8774,17.8774,17.8348,17.8348,71800.0
2008-08-06 15:30:00,29.31,29.37,29.3,29.36,123300.0,17.8409,17.8774,17.8348,17.8713,123300.0
2008-08-06 15:40:00,29.35,29.38,29.32,29.34,170700.0,17.8652,17.8835,17.847,17.8591,170700.0
2008-08-06 15:50:00,29.35,29.49,29.35,29.43,218900.0,17.8652,17.9504,17.8652,17.9139,218900.0
2008-08-07 09:30:00,29.28,29.28,28.82,28.99,95800.0,17.8226,17.8226,17.5426,17.6461,95800.0
2008-08-07 09:40:00,28.99,29.1,28.95,29.08,108700.0,17.6461,17.713,17.6217,17.7009,108700.0
2008-08-07 09:50:00,29.08,29.21,29.07,29.19,107300.0,17.7009,17.78,17.6948,17.7678,107300.0
2008-08-07 10:00:00,29.2,29.29,29.14,29.26,115800.0,17.7739,17.8287,17.7374,17.8104,115800.0
2008-08-07 10:10:00,29.25,29.29,29.17,29.22,60500.0,17.8044,17.8287,17.7557,17.7861,60500.0
2008-08-07 10:20:00,29.22,29.24,29.16,29.16,86400.0,17.7861,17.7983,17.7496,17.7496,86400.0
2008-08-07 10:30:00,29.16,29.25,29.16,29.2,68400.0,17.7496,17.8044,17.7496,17.7739,68400.0
2008-08-07 10:40:00,29.2,29.25,29.17,29.23,101200.0,17.7739,17.8044,17.7557,17.7922,101200.0
2008-08-07 10:50:00,29.23,29.23,29.2,29.21,28400.0,17.7922,17.7922,17.7739,17.78,28400.0
2008-08-07 11:00:00,29.2,29.21,29.14,29.17,51800.0,17.7739,17.78,17.7374,17.7557,51800.0
2008-08-07 11:10:00,29.17,29.17,29.13,29.16,99900.0,17.7557,17.7557,17.7313,17.7496,99900.0
2008-08-07 11:20:00,29.16,29.18,29.14,29.18,48100.0,17.7496,17.7617,17.7374,17.7617,48100.0
2008-08-07 11:30:00,29.17,29.19,29.14,29.15,239700.0,17.7557,17.7678,17.7374,17.7435,239700.0
2008-08-07 11:40:00,29.14,29.14,29.11,29.12,28500.0,17.7374,17.7374,17.7191,17.7252,28500.0
2008-08-07 11:50:00,29.12,29.13,29.1,29.1,36000.0,17.7252,17.7313,17.713,17.713,36000.0
2008-08-07 12:00:00,29.1,29.11,29.06,29.07,55600.0,17.713,17.7191,17.6887,17.6948,55600.0
2008-08-07 12:10:00,29.07,29.11,29.06,29.09,40200.0,17.6948,17.7191,17.6887,17.707,40200.0
2008-08-07 12:20:00,29.1,29.16,29.08,29.14,57500.0,17.713,17.7496,17.7009,17.7374,57500.0
2008-08-07 12:30:00,29.14,29.24,29.14,29.2,140000.0,17.7374,17.7983,17.7374,17.7739,140000.0
2008-08-07 12:40:00,29.19,29.28,29.16,29.27,149600.0,17.7678,17.8226,17.7496,17.8165,149600.0
2008-08-07 12:50:00,29.27,29.28,29.21,29.25,36700.0,17.8165,17.8226,17.78,17.8044,36700.0
2008-08-07 13:00:00,29.25,29.26,29.18,29.19,22900.0,17.8044,17.8104,17.7617,17.7678,22900.0
2008-08-07 13:10:00,29.18,29.23,29.16,29.17,30300.0,17.7617,17.7922,17.7496,17.7557,30300.0
2008-08-07 13:20:00,29.18,29.25,29.18,29.25,32800.0,17.7617,17.8044,17.7617,17.8044,32800.0
2008-08-07 13:30:00,29.25,29.27,29.19,29.19,44300.0,17.8044,17.8165,17.7678,17.7678,44300.0
2008-08-07 13:40:00,29.2,29.25,29.19,29.22,47900.0,17.7739,17.8044,17.7678,17.7861,47900.0
2008-08-07 13:50:00,29.22,29.23,29.19,29.19,174200.0,17.7861,17.7922,17.7678,17.7678,174200.0
2008-08-07 14:00:00,29.19,29.19,29.09,29.1,76800.0,17.7678,17.7678,17.707,17.713,76800.0
2008-08-07 14:10:00,29.1,29.11,29.02,29.04,88900.0,17.713,17.7191,17.6644,17.6765,88900.0
2008-08-07 14:20:00,29.04,29.05,28.97,29.01,163100.0,17.6765,17.6826,17.6339,17.6583,163100.0
2008-08-07 14:30:00,29.02,29.05,29.0,29.04,76400.0,17.6644,17.6826,17.6522,17.6765,76400.0
2008-08-07 14:40:00,29.04,29.05,28.96,28.97,63500.0,17.6765,17.6826,17.6278,17.6339,63500.0
2008-08-07 14:50:00,28.98,28.99,28.95,28.95,50900.0,17.64,17.6461,17.6217,17.6217,50900.0
2008-08-07 15:00:00,28.95,28.99,28.91,28.95,82800.0,17.6217,17.6461,17.5974,17.6217,82800.0
2008-08-07 15:10:00,28.96,28.97,28.93,28.97,67200.0,17.6278,17.6339,17.6096,17.6339,67200.0
2008-08-07 15:20:00,28.96,28.97,28.92,28.93,96300.0,17.6278,17.6339,17.6035,17.6096,96300.0
2008-08-07 15:30:00,28.93,28.94,28.79,28.82,203700.0,17.6096,17.6157,17.5244,17.5426,203700.0
2008-08-07 15:40:00,28.81,28.82,28.69,28.71,286500.0,17.5365,17.5426,17.4635,17.4757,286500.0
2008-08-07 15:50:00,28.71,28.72,28.56,28.58,487200.0,17.4757,17.4817,17.3844,17.3965,487200.0
2008-08-08 09:30:00,28.52,28.61,28.44,28.57,466600.0,17.36,17.4148,17.3113,17.3904,466600.0
2008-08-08 09:40:00,28.56,28.92,28.56,28.92,214700.0,17.3844,17.6035,17.3844,17.6035,214700.0
2008-08-08 09:50:00,28.92,29.16,28.9,29.11,219400.0,17.6035,17.7496,17.5913,17.7191,219400.0
2008-08-08 10:00:00,29.12,29.27,29.11,29.27,146800.0,17.7252,17.8165,17.7191,17.8165,146800.0
2008-08-08 10:10:00,29.28,29.28,29.1,29.12,265700.0,17.8226,17.8226,17.713,17.7252,265700.0
2008-08-08 10:20:00,29.11,29.2,29.04,29.2,100700.0,17.7191,17.7739,17.6765,17.7739,100700.0
2008-08-08 10:30:00,29.2,29.24,29.15,29.2,87700.0,17.7739,17.7983,17.7435,17.7739,87700.0
2008-08-08 10:40:00,29.2,29.24,28.85,29.24,80000.0,17.7739,17.7983,17.5609,17.7983,80000.0
2008-08-08 10:50:00,29.23,29.31,29.23,29.29,51900.0,17.7922,17.8409,17.7922,17.8287,51900.0
2008-08-08 11:00:00,29.3,29.32,29.23,29.24,69600.0,17.8348,17.847,17.7922,17.7983,69600.0
2008-08-08 11:10:00,29.24,29.42,29.24,29.32,83800.0,17.7983,17.9078,17.7983,17.847,83800.0
2008-08-08 11:20:00,29.32,29.36,29.32,29.34,80500.0,17.847,17.8713,17.847,17.8591,80500.0
2008-08-08 11:30:00,29.35,29.45,29.34,29.44,62600.0,17.8652,17.9261,17.8591,17.92,62600.0
2008-08-08 11:40:00,29.44,29.45,29.39,29.39,146300.0,17.92,17.9261,17.8896,17.8896,146300.0
2008-08-08 11:50:00,29.4,29.4,29.21,29.22,91600.0,17.8957,17.8957,17.78,17.7861,91600.0
2008-08-08 12:00:00,29.22,29.27,29.17,29.2,71200.0,17.7861,17.8165,17.7557,17.7739,71200.0
2008-08-08 12:10:00,29.2,29.33,29.16,29.33,79000.0,17.7739,17.853,17.7496,17.853,79000.0
2008-08-08 12:20:00,29.33,29.38,29.3,29.37,50100.0,17.853,17.8835,17.8348,17.8774,50100.0
2008-08-08 12:30:00,29.36,29.38,29.33,29.34,57100.0,17.8713,17.8835,17.853,17.8591,57100.0
2008-08-08 12:40:00,29.34,29.34,29.29,29.3,57300.0,17.8591,17.8591,17.8287,17.8348,57300.0
2008-08-08 12:50:00,29.3,29.3,29.24,29.25,77900.0,17.8348,17.8348,17.7983,17.8044,77900.0
2008-08-08 13:00:00,29.25,29.3,29.24,29.3,64900.0,17.8044,17.8348,17.7983,17.8348,64900.0
2008-08-08 13:10:00,29.3,29.3,29.25,29.26,63400.0,17.8348,17.8348,17.8044,17.8104,63400.0
2008-08-08 13:20:00,29.26,29.29,29.25,29.29,74900.0,17.8104,17.8287,17.8044,17.8287,74900.0
2008-08-08 13:30:00,29.29,29.3,29.28,29.29,64300.0,17.8287,17.8348,17.8226,17.8287,64300.0
2008-08-08 13:40:00,29.3,29.3,29.24,29.25,98200.0,17.8348,17.8348,17.7983,17.8044,98200.0
2008-08-08 13:50:00,29.25,29.26,29.19,29.21,154800.0,17.8044,17.8104,17.7678,17.78,154800.0
2008-08-08 14:00:00,29.21,29.32,29.2,29.31,94000.0,17.78,17.847,17.7739,17.8409,94000.0
2008-08-08 14:10:00,29.3,29.31,29.25,29.29,117700.0,17.8348,17.8409,17.8044,17.8287,117700.0
2008-08-08 14:20:00,29.29,29.45,29.29,29.4,287500.0,17.8287,17.9261,17.8287,17.8957,287500.0
2008-08-08 14:30:00,29.41,29.41,29.38,29.41,141300.0,17.9017,17.9017,17.8835,17.9017,141300.0
2008-08-08 14:40:00,29.41,29.44,29.41,29.44,74900.0,17.9017,17.92,17.9017,17.92,74900.0
2008-08-08 14:50:00,29.44,29.5,29.43,29.49,90800.0,17.92,17.9565,17.9139,17.9504,90800.0
2008-08-08 15:00:00,29.49,29.54,29.48,29.53,119500.0,17.9504,17.9809,17.9444,17.9748,119500.0
2008-08-08 15:10:00,29.53,29.55,29.52,29.52,106200.0,17.9748,17.987,17.9687,17.9687,106200.0
2008-08-08 15:20:00,29.53,29.73,29.52,29.68,227700.0,17.9748,18.0965,17.9687,18.0661,227700.0
2008-08-08 15:30:00,29.68,29.83,29.68,29.83,377100.0,18.0661,18.1574,18.0661,18.1574,377100.0
2008-08-08 15:40:00,29.83,29.95,29.7,29.7,604600.0,18.1574,18.2304,18.0783,18.0783,604600.0
2008-08-08 15:50:00,29.7,29.8,29.7,29.78,573600.0,18.0783,18.1391,18.0783,18.127,573600.0
2008-08-11 09:30:00,30.29,30.44,29.5,30.09,339700.0,18.4374,18.5287,17.9565,18.3157,339700.0
2008-08-11 09:40:00,30.07,30.9,30.0,30.89,413000.0,18.3035,18.8087,18.2609,18.8026,413000.0
2008-08-11 09:50:00,30.86,31.47,30.84,31.39,830500.0,18.7844,19.1557,18.7722,19.107,830500.0
2008-08-11 10:00:00,31.39,31.45,30.89,30.89,691600.0,19.107,19.1435,18.8026,18.8026,691600.0
2008-08-11 10:10:00,30.89,31.3,30.84,31.26,427500.0,18.8026,19.0522,18.7722,19.0278,427500.0
2008-08-11 10:20:00,31.28,31.38,31.18,31.24,242600.0,19.04,19.1009,18.9791,19.0157,242600.0
2008-08-11 10:30:00,31.25,31.25,31.0,31.24,222900.0,19.0217,19.0217,18.8696,19.0157,222900.0
2008-08-11 10:40:00,31.24,31.3,31.17,31.25,208500.0,19.0157,19.0522,18.973,19.0217,208500.0
2008-08-11 10:50:00,31.24,31.27,31.11,31.25,206800.0,19.0157,19.0339,18.9365,19.0217,206800.0
2008-08-11 11:00:00,31.25,31.27,31.08,31.09,281800.0,19.0217,19.0339,18.9183,18.9244,281800.0
2008-08-11 11:10:00,31.08,31.18,31.01,31.05,143300.0,18.9183,18.9791,18.8757,18.9,143300.0
2008-08-11 11:20:00,31.05,31.06,30.75,30.81,249600.0,18.9,18.9061,18.7174,18.7539,249600.0
2008-08-11 11:30:00,30.81,30.86,30.7,30.75,127400.0,18.7539,18.7844,18.687,18.7174,127400.0
2008-08-11 11:40:00,30.75,30.78,30.66,30.73,115600.0,18.7174,18.7357,18.6626,18.7052,115600.0
2008-08-11 11:50:00,30.74,30.79,30.66,30.77,276300.0,18.7113,18.7417,18.6626,18.7296,276300.0
2008-08-11 12:00:00,30.77,30.99,30.75,30.93,189300.0,18.7296,18.8635,18.7174,18.827,189300.0
2008-08-11 12:10:00,30.92,31.09,30.91,31.03,111700.0,18.8209,18.9244,18.8148,18.8878,111700.0
2008-08-11 12:20:00,31.04,31.22,31.03,31.19,87500.0,18.8939,19.0035,18.8878,18.9852,87500.0
2008-08-11 12:30:00,31.19,31.26,31.12,31.23,92200.0,18.9852,19.0278,18.9426,19.0096,92200.0
2008-08-11 12:40:00,31.23,31.25,31.22,31.24,51700.0,19.0096,19.0217,19.0035,19.0157,51700.0
2008-08-11 12:50:00,31.23,31.24,31.16,31.19,144200.0,19.0096,19.0157,18.967,18.9852,144200.0
2008-08-11 13:00:00,31.19,31.2,30.97,31.12,124000.0,18.9852,18.9913,18.8513,18.9426,124000.0
2008-08-11 13:10:00,31.12,31.2,31.12,31.2,64900.0,18.9426,18.9913,18.9426,18.9913,64900.0
2008-08-11 13:20:00,31.19,31.24,31.19,31.23,55400.0,18.9852,19.0157,18.9852,19.0096,55400.0
2008-08-11 13:30:00,31.22,31.24,31.19,31.19,59600.0,19.0035,19.0157,18.9852,18.9852,59600.0
2008-08-11 13:40:00,31.19,31.2,31.09,31.15,53200.0,18.9852,18.9913,18.9244,18.9609,53200.0
2008-08-11 13:50:00,31.15,31.22,31.06,31.08,86700.0,18.9609,19.0035,18.9061,18.9183,86700.0
2008-08-11 14:00:00,31.07,31.09,31.04,31.06,52200.0,18.9122,18.9244,18.8939,18.9061,52200.0
2008-08-11 14:10:00,31.05,31.06,30.93,31.0,221000.0,18.9,18.9061,18.827,18.8696,221000.0
2008-08-11 14:20:00,31.0,31.01,30.84,30.91,120100.0,18.8696,18.8757,18.7722,18.8148,120100.0
2008-08-11 14:30:00,30.91,30.97,30.9,30.95,63700.0,18.8148,18.8513,18.8087,18.8391,63700.0
2008-08-11 14:40:00,30.95,31.01,30.92,31.0,63100.0,18.8391,18.8757,18.8209,18.8696,63100.0
2008-08-11 14:50:00,30.99,31.0,30.91,30.96,136900.0,18.8635,18.8696,18.8148,18.8452,136900.0
2008-08-11 15:00:00,30.95,31.01,30.94,30.95,148900.0,18.8391,18.8757,18.833,18.8391,148900.0
2008-08-11 15:10:00,30.96,30.96,30.87,30.87,107800.0,18.8452,18.8452,18.7904,18.7904,107800.0
2008-08-11 15:20:00,30.87,30.88,30.73,30.76,137400.0,18.7904,18.7965,18.7052,18.7235,137400.0
2008-08-11 15:30:00,30.75,30.86,30.65,30.84,350700.0,18.7174,18.7844,18.6565,18.7722,350700.0
2008-08-11 15:40:00,30.84,31.06,30.79,30.85,431800.0,18.7722,18.9061,18.7417,18.7783,431800.0
2008-08-11 15:50:00,30.84,31.13,30.84,31.1,282800.0,18.7722,18.9487,18.7722,18.9304,282800.0
2008-08-12 09:30:00,31.29,31.47,30.83,31.36,158400.0,19.0461,19.1557,18.7661,19.0887,158400.0
2008-08-12 09:40:00,31.36,31.5,31.32,31.42,124700.0,19.0887,19.1739,19.0644,19.1252,124700.0
2008-08-12 09:50:00,31.42,31.49,31.38,31.49,95100.0,19.1252,19.1678,19.1009,19.1678,95100.0
2008-08-12 10:00:00,31.49,31.77,31.48,31.73,191500.0,19.1678,19.3383,19.1617,19.3139,191500.0
2008-08-12 10:10:00,31.73,31.86,31.61,31.85,128900.0,19.3139,19.393,19.2409,19.387,128900.0
2008-08-12 10:20:00,31.85,31.94,31.74,31.77,156700.0,19.387,19.4417,19.32,19.3383,156700.0
2008-08-12 10:30:00,31.77,31.82,31.65,31.67,165800.0,19.3383,19.3687,19.2652,19.2774,165800.0
2008-08-12 10:40:00,31.67,31.7,31.34,31.37,161900.0,19.2774,19.2957,19.0765,19.0948,161900.0
2008-08-12 10:50:00,31.37,31.53,31.31,31.45,68100.0,19.0948,19.1922,19.0583,19.1435,68100.0
2008-08-12 11:00:00,31.45,31.61,31.43,31.6,57500.0,19.1435,19.2409,19.1313,19.2348,57500.0
2008-08-12 11:10:00,31.59,31.66,31.54,31.59,67100.0,19.2287,19.2713,19.1983,19.2287,67100.0
2008-08-12 11:20:00,31.59,31.65,31.49,31.62,88300.0,19.2287,19.2652,19.1678,19.247,88300.0
2008-08-12 11:30:00,31.61,31.64,31.58,31.59,80700.0,19.2409,19.2591,19.2226,19.2287,80700.0
2008-08-12 11:40:00,31.59,31.65,31.56,31.64,54100.0,19.2287,19.2652,19.2104,19.2591,54100.0
2008-08-12 11:50:00,31.65,31.72,31.62,31.7,70700.0,19.2652,19.3078,19.247,19.2957,70700.0
2008-08-12 12:00:00,31.69,31.7,31.6,31.61,82200.0,19.2896,19.2957,19.2348,19.2409,82200.0
2008-08-12 12:10:00,31.6,31.62,31.58,31.62,59100.0,19.2348,19.247,19.2226,19.247,59100.0
2008-08-12 12:20:00,31.62,31.65,31.6,31.61,45000.0,19.247,19.2652,19.2348,19.2409,45000.0
2008-08-12 12:30:00,31.62,31.62,31.58,31.6,42100.0,19.247,19.247,19.2226,19.2348,42100.0
2008-08-12 12:40:00,31.6,31.64,31.59,31.63,44300.0,19.2348,19.2591,19.2287,19.253,44300.0
2008-08-12 12:50:00,31.63,31.67,31.61,31.66,47200.0,19.253,19.2774,19.2409,19.2713,47200.0
2008-08-12 13:00:00,31.66,31.67,31.6,31.61,58900.0,19.2713,19.2774,19.2348,19.2409,58900.0
2008-08-12 13:10:00,31.62,31.74,31.61,31.72,50300.0,19.247,19.32,19.2409,19.3078,50300.0
2008-08-12 13:20:00,31.73,31.87,31.71,31.85,118500.0,19.3139,19.3991,19.3017,19.387,118500.0
2008-08-12 13:30:00,31.85,31.86,31.76,31.78,74300.0,19.387,19.393,19.3322,19.3444,74300.0
2008-08-12 13:40:00,31.78,31.88,31.77,31.83,99600.0,19.3444,19.4052,19.3383,19.3748,99600.0
2008-08-12 13:50:00,31.83,31.83,31.6,31.62,157800.0,19.3748,19.3748,19.2348,19.247,157800.0
2008-08-12 14:00:00,31.62,31.64,31.5,31.5,115300.0,19.247,19.2591,19.1739,19.1739,115300.0
2008-08-12 14:10:00,31.5,31.56,31.45,31.52,135600.0,19.1739,19.2104,19.1435,19.1861,135600.0
2008-08-12 14:20:00,31.52,31.66,31.48,31.63,76900.0,19.1861,19.2713,19.1617,19.253,76900.0
2008-08-12 14:30:00,31.64,31.64,31.55,31.56,49800.0,19.2591,19.2591,19.2044,19.2104,49800.0
2008-08-12 14:40:00,31.56,31.57,31.48,31.52,90300.0,19.2104,19.2165,19.1617,19.1861,90300.0
2008-08-12 14:50:00,31.52,31.54,31.5,31.5,80000.0,19.1861,19.1983,19.1739,19.1739,80000.0
2008-08-12 15:00:00,31.5,31.55,31.5,31.53,124500.0,19.1739,19.2044,19.1739,19.1922,124500.0
2008-08-12 15:10:00,31.54,31.55,31.41,31.47,112700.0,19.1983,19.2044,19.1191,19.1557,112700.0
2008-08-12 15:20:00,31.47,31.66,31.43,31.48,144700.0,19.1557,19.2713,19.1313,19.1617,144700.0
2008-08-12 15:30:00,31.48,31.51,31.32,31.33,118800.0,19.1617,19.18,19.0644,19.0704,118800.0
2008-08-12 15:40:00,31.32,31.42,31.26,31.41,200200.0,19.0644,19.1252,19.0278,19.1191,200200.0
2008-08-12 15:50:00,31.42,31.42,31.36,31.38,196400.0,19.1252,19.1252,19.0887,19.1009,196400.0
2008-08-13 09:30:00,31.3,31.49,31.23,31.25,86300.0,19.0522,19.1678,19.0096,19.0217,86300.0
2008-08-13 09:40:00,31.24,31.32,31.13,31.13,103900.0,19.0157,19.0644,18.9487,18.9487,103900.0
2008-08-13 09:50:00,31.12,31.2,31.0,31.19,91400.0,18.9426,18.9913,18.8696,18.9852,91400.0
2008-08-13 10:00:00,31.18,31.3,31.16,31.29,98900.0,18.9791,19.0522,18.967,19.0461,98900.0
2008-08-13 10:10:00,31.3,31.35,31.21,31.28,117200.0,19.0522,19.0826,18.9974,19.04,117200.0
2008-08-13 10:20:00,31.28,31.32,31.23,31.27,118000.0,19.04,19.0644,19.0096,19.0339,118000.0
2008-08-13 10:30:00,31.26,31.26,30.97,30.98,163400.0,19.0278,19.0278,18.8513,18.8574,163400.0
2008-08-13 10:40:00,30.99,31.14,30.98,31.14,117700.0,18.8635,18.9548,18.8574,18.9548,117700.0
2008-08-13 10:50:00,31.13,31.16,31.05,31.16,62500.0,18.9487,18.967,18.9,18.967,62500.0
2008-08-13 11:00:00,31.16,31.17,31.07,31.1,103700.0,18.967,18.973,18.9122,18.9304,103700.0
2008-08-13 11:10:00,31.1,31.18,31.09,31.18,114200.0,18.9304,18.9791,18.9244,18.9791,114200.0
2008-08-13 11:20:00,31.17,31.19,31.1,31.15,83600.0,18.973,18.9852,18.9304,18.9609,83600.0
2008-08-13 11:30:00,31.14,31.17,31.1,31.17,77900.0,18.9548,18.973,18.9304,18.973,77900.0
2008-08-13 11:40:00,31.17,31.17,31.01,31.03,62300.0,18.973,18.973,18.8757,18.8878,62300.0
2008-08-13 11:50:00,31.03,31.06,30.96,31.06,74600.0,18.8878,18.9061,18.8452,18.9061,74600.0
2008-08-13 12:00:00,31.05,31.07,30.96,30.97,74300.0,18.9,18.9122,18.8452,18.8513,74300.0
2008-08-13 12:10:00,30.97,31.11,30.96,31.11,85100.0,18.8513,18.9365,18.8452,18.9365,85100.0
2008-08-13 12:20:00,31.11,31.14,31.09,31.12,50900.0,18.9365,18.9548,18.9244,18.9426,50900.0
2008-08-13 12:30:00,31.12,31.17,31.11,31.15,53400.0,18.9426,18.973,18.9365,18.9609,53400.0
2008-08-13 12:40:00,31.15,31.16,31.13,31.15,38600.0,18.9609,18.967,18.9487,18.9609,38600.0
2008-08-13 12:50:00,31.14,31.15,31.1,31.12,45700.0,18.9548,18.9609,18.9304,18.9426,45700.0
2008-08-13 13:00:00,31.12,31.17,31.11,31.17,81700.0,18.9426,18.973,18.9365,18.973,81700.0
2008-08-13 13:10:00,31.17,31.17,31.14,31.17,54500.0,18.973,18.973,18.9548,18.973,54500.0
2008-08-13 13:20:00,31.17,31.21,31.16,31.2,37600.0,18.973,18.9974,18.967,18.9913,37600.0
2008-08-13 13:30:00,31.2,31.31,31.2,31.3,70700.0,18.9913,19.0583,18.9913,19.0522,70700.0
2008-08-13 13:40:00,31.29,31.39,31.29,31.39,187300.0,19.0461,19.107,19.0461,19.107,187300.0
2008-08-13 13:50:00,31.39,31.49,31.38,31.47,103400.0,19.107,19.1678,19.1009,19.1557,103400.0
2008-08-13 14:00:00,31.46,31.51,31.44,31.46,154400.0,19.1496,19.18,19.1374,19.1496,154400.0
2008-08-13 14:10:00,31.46,31.62,31.42,31.62,149900.0,19.1496,19.247,19.1252,19.247,149900.0
2008-08-13 14:20:00,31.62,31.65,31.55,31.61,198500.0,19.247,19.2652,19.2044,19.2409,198500.0
2008-08-13 14:30:00,31.6,31.7,31.6,31.7,105600.0,19.2348,19.2957,19.2348,19.2957,105600.0
2008-08-13 14:40:00,31.7,31.83,31.69,31.8,173900.0,19.2957,19.3748,19.2896,19.3565,173900.0
2008-08-13 14:50:00,31.8,31.86,31.75,31.86,143300.0,19.3565,19.393,19.3261,19.393,143300.0
2008-08-13 15:00:00,31.86,31.86,31.68,31.68,159500.0,19.393,19.393,19.2835,19.2835,159500.0
2008-08-13 15:10:00,31.69,31.73,31.66,31.67,128500.0,19.2896,19.3139,19.2713,19.2774,128500.0
2008-08-13 15:20:00,31.67,31.68,31.59,31.61,171600.0,19.2774,19.2835,19.2287,19.2409,171600.0
2008-08-13 15:30:00,31.61,31.61,31.48,31.53,220700.0,19.2409,19.2409,19.1617,19.1922,220700.0
2008-08-13 15:40:00,31.53,31.58,31.53,31.55,255800.0,19.1922,19.2226,19.1922,19.2044,255800.0
2008-08-13 15:50:00,31.54,31.55,31.49,31.54,344900.0,19.1983,19.2044,19.1678,19.1983,344900.0
2008-08-14 09:30:00,31.27,31.28,31.05,31.16,107600.0,19.0339,19.04,18.9,18.967,107600.0
2008-08-14 09:40:00,31.15,31.31,31.13,31.24,97100.0,18.9609,19.0583,18.9487,19.0157,97100.0
2008-08-14 09:50:00,31.23,31.33,31.18,31.32,68600.0,19.0096,19.0704,18.9791,19.0644,68600.0
2008-08-14 10:00:00,31.32,31.4,31.25,31.25,90000.0,19.0644,19.113,19.0217,19.0217,90000.0
2008-08-14 10:10:00,31.25,31.29,31.2,31.28,60200.0,19.0217,19.0461,18.9913,19.04,60200.0
2008-08-14 10:20:00,31.28,31.41,31.24,31.39,73500.0,19.04,19.1191,19.0157,19.107,73500.0
2008-08-14 10:30:00,31.4,31.53,31.15,31.53,167000.0,19.113,19.1922,18.9609,19.1922,167000.0
2008-08-14 10:40:00,31.52,31.63,31.52,31.6,78500.0,19.1861,19.253,19.1861,19.2348,78500.0
2008-08-14 10:50:00,31.6,31.61,31.52,31.58,50000.0,19.2348,19.2409,19.1861,19.2226,50000.0
2008-08-14 11:00:00,31.58,31.77,31.57,31.77,94700.0,19.2226,19.3383,19.2165,19.3383,94700.0
2008-08-14 11:10:00,31.77,31.84,31.76,31.82,95100.0,19.3383,19.3809,19.3322,19.3687,95100.0
2008-08-14 11:20:00,31.82,31.85,31.79,31.84,91700.0,19.3687,19.387,19.3504,19.3809,91700.0
2008-08-14 11:30:00,31.83,31.89,31.83,31.85,73600.0,19.3748,19.4113,19.3748,19.387,73600.0
2008-08-14 11:40:00,31.85,31.88,31.82,31.86,64200.0,19.387,19.4052,19.3687,19.393,64200.0
2008-08-14 11:50:00,31.85,31.89,31.82,31.88,70800.0,19.387,19.4113,19.3687,19.4052,70800.0
2008-08-14 12:00:00,31.89,31.95,31.87,31.93,77300.0,19.4113,19.4478,19.3991,19.4357,77300.0
2008-08-14 12:10:00,31.91,31.99,31.91,31.97,118000.0,19.4235,19.4722,19.4235,19.46,118000.0
2008-08-14 12:20:00,31.96,31.98,31.92,31.93,57400.0,19.4539,19.4661,19.4296,19.4357,57400.0
2008-08-14 12:30:00,31.93,31.99,31.93,31.95,61600.0,19.4357,19.4722,19.4357,19.4478,61600.0
2008-08-14 12:40:00,31.96,32.05,31.95,32.0,201200.0,19.4539,19.5087,19.4478,19.4783,201200.0
2008-08-14 12:50:00,32.0,32.03,31.99,32.02,57300.0,19.4783,19.4965,19.4722,19.4904,57300.0
2008-08-14 13:00:00,32.01,32.01,31.31,31.96,48200.0,19.4844,19.4844,19.0583,19.4539,48200.0
2008-08-14 13:10:00,31.98,32.02,31.91,31.91,54900.0,19.4661,19.4904,19.4235,19.4235,54900.0
2008-08-14 13:20:00,31.91,31.94,31.89,31.92,58500.0,19.4235,19.4417,19.4113,19.4296,58500.0
2008-08-14 13:30:00,31.92,31.92,31.83,31.84,59700.0,19.4296,19.4296,19.3748,19.3809,59700.0
2008-08-14 13:40:00,31.84,31.86,31.8,31.83,54200.0,19.3809,19.393,19.3565,19.3748,54200.0
2008-08-14 13:50:00,31.83,31.89,31.82,31.87,53200.0,19.3748,19.4113,19.3687,19.3991,53200.0
2008-08-14 14:00:00,31.88,31.9,31.84,31.88,53000.0,19.4052,19.4174,19.3809,19.4052,53000.0
2008-08-14 14:10:00,31.87,31.92,31.85,31.9,38800.0,19.3991,19.4296,19.387,19.4174,38800.0
2008-08-14 14:20:00,31.9,31.92,31.81,31.84,75800.0,19.4174,19.4296,19.3626,19.3809,75800.0
2008-08-14 14:30:00,31.83,31.89,31.83,31.87,48100.0,19.3748,19.4113,19.3748,19.3991,48100.0
2008-08-14 14:40:00,31.87,31.87,31.82,31.83,102700.0,19.3991,19.3991,19.3687,19.3748,102700.0
2008-08-14 14:50:00,31.82,31.86,31.8,31.8,73600.0,19.3687,19.393,19.3565,19.3565,73600.0
2008-08-14 15:00:00,31.8,31.8,31.73,31.77,58600.0,19.3565,19.3565,19.3139,19.3383,58600.0
2008-08-14 15:10:00,31.77,31.89,31.77,31.86,71700.0,19.3383,19.4113,19.3383,19.393,71700.0
2008-08-14 15:20:00,31.85,31.86,31.72,31.73,81500.0,19.387,19.393,19.3078,19.3139,81500.0
2008-08-14 15:30:00,31.73,31.92,31.73,31.9,150700.0,19.3139,19.4296,19.3139,19.4174,150700.0
2008-08-14 15:40:00,31.9,31.95,31.87,31.87,146100.0,19.4174,19.4478,19.3991,19.3991,146100.0
2008-08-14 15:50:00,31.88,31.9,31.79,31.81,170400.0,19.4052,19.4174,19.3504,19.3626,170400.0
2008-08-15 09:30:00,31.81,31.96,31.81,31.94,460300.0,19.3626,19.4539,19.3626,19.4417,460300.0
2008-08-15 09:40:00,31.93,32.1,31.93,32.1,85600.0,19.4357,19.5391,19.4357,19.5391,85600.0
2008-08-15 09:50:00,32.1,32.23,32.08,32.2,131000.0,19.5391,19.6183,19.527,19.6,131000.0
2008-08-15 10:00:00,32.2,32.21,31.99,32.07,122200.0,19.6,19.6061,19.4722,19.5209,122200.0
2008-08-15 10:10:00,32.1,32.33,32.09,32.2,140300.0,19.5391,19.6791,19.533,19.6,140300.0
2008-08-15 10:20:00,32.23,32.29,32.12,32.15,119800.0,19.6183,19.6548,19.5513,19.5696,119800.0
2008-08-15 10:30:00,32.16,32.45,32.15,32.42,92300.0,19.5757,19.7522,19.5696,19.7339,92300.0
2008-08-15 10:40:00,32.42,32.52,32.4,32.45,124300.0,19.7339,19.7948,19.7217,19.7522,124300.0
2008-08-15 10:50:00,32.45,32.5,32.44,32.49,68300.0,19.7522,19.7826,19.7461,19.7765,68300.0
2008-08-15 11:00:00,32.49,32.5,32.41,32.45,72300.0,19.7765,19.7826,19.7278,19.7522,72300.0
2008-08-15 11:10:00,32.45,32.52,32.45,32.5,123700.0,19.7522,19.7948,19.7522,19.7826,123700.0
2008-08-15 11:20:00,32.5,32.56,32.44,32.5,81700.0,19.7826,19.8191,19.7461,19.7826,81700.0
2008-08-15 11:30:00,32.5,32.53,32.44,32.44,78300.0,19.7826,19.8009,19.7461,19.7461,78300.0
2008-08-15 11:40:00,32.44,32.45,32.33,32.36,61800.0,19.7461,19.7522,19.6791,19.6974,61800.0
2008-08-15 11:50:00,32.36,32.43,32.36,32.41,67200.0,19.6974,19.74,19.6974,19.7278,67200.0
2008-08-15 12:00:00,32.41,32.41,32.34,32.34,64100.0,19.7278,19.7278,19.6852,19.6852,64100.0
2008-08-15 12:10:00,32.34,32.4,32.31,32.39,36200.0,19.6852,19.7217,19.667,19.7157,36200.0
2008-08-15 12:20:00,32.4,32.42,32.37,32.42,33900.0,19.7217,19.7339,19.7035,19.7339,33900.0
2008-08-15 12:30:00,32.41,32.47,32.41,32.47,44800.0,19.7278,19.7644,19.7278,19.7644,44800.0
2008-08-15 12:40:00,32.47,32.48,32.44,32.46,53300.0,19.7644,19.7704,19.7461,19.7583,53300.0
2008-08-15 12:50:00,32.45,32.45,32.39,32.39,35000.0,19.7522,19.7522,19.7157,19.7157,35000.0
2008-08-15 13:00:00,32.39,32.43,32.39,32.42,38100.0,19.7157,19.74,19.7157,19.7339,38100.0
2008-08-15 13:10:00,32.41,32.44,32.41,32.44,28500.0,19.7278,19.7461,19.7278,19.7461,28500.0
2008-08-15 13:20:00,32.44,32.45,32.33,32.35,50700.0,19.7461,19.7522,19.6791,19.6913,50700.0
2008-08-15 13:30:00,32.35,32.43,32.34,32.39,73800.0,19.6913,19.74,19.6852,19.7157,73800.0
2008-08-15 13:40:00,32.39,32.44,32.38,32.42,34100.0,19.7157,19.7461,19.7096,19.7339,34100.0
2008-08-15 13:50:00,32.44,32.45,32.42,32.43,68800.0,19.7461,19.7522,19.7339,19.74,68800.0
2008-08-15 14:00:00,32.43,32.43,32.33,32.35,72300.0,19.74,19.74,19.6791,19.6913,72300.0
2008-08-15 14:10:00,32.36,32.36,32.32,32.34,59300.0,19.6974,19.6974,19.673,19.6852,59300.0
2008-08-15 14:20:00,32.34,32.36,32.33,32.35,41300.0,19.6852,19.6974,19.6791,19.6913,41300.0
2008-08-15 14:30:00,32.35,32.36,32.33,32.33,56900.0,19.6913,19.6974,19.6791,19.6791,56900.0
2008-08-15 14:40:00,32.34,32.39,32.33,32.36,49600.0,19.6852,19.7157,19.6791,19.6974,49600.0
2008-08-15 14:50:00,32.35,32.37,32.3,32.31,53500.0,19.6913,19.7035,19.6609,19.667,53500.0
2008-08-15 15:00:00,32.31,32.43,32.31,32.42,95500.0,19.667,19.74,19.667,19.7339,95500.0
2008-08-15 15:10:00,32.42,32.43,32.35,32.38,64800.0,19.7339,19.74,19.6913,19.7096,64800.0
2008-08-15 15:20:00,32.38,32.43,32.37,32.4,119300.0,19.7096,19.74,19.7035,19.7217,119300.0
2008-08-15 15:30:00,32.4,32.43,32.36,32.41,168500.0,19.7217,19.74,19.6974,19.7278,168500.0
2008-08-15 15:40:00,32.4,32.43,32.3,32.36,225700.0,19.7217,19.74,19.6609,19.6974,225700.0
2008-08-15 15:50:00,32.36,32.39,32.31,32.32,205600.0,19.6974,19.7157,19.667,19.673,205600.0
2008-08-18 09:30:00,32.35,32.36,32.11,32.17,77800.0,19.6913,19.6974,19.5452,19.5817,77800.0
2008-08-18 09:40:00,32.16,32.23,32.09,32.11,109900.0,19.5757,19.6183,19.533,19.5452,109900.0
2008-08-18 09:50:00,32.11,32.3,32.07,32.29,113500.0,19.5452,19.6609,19.5209,19.6548,113500.0
2008-08-18 10:00:00,32.29,32.29,32.14,32.28,88200.0,19.6548,19.6548,19.5635,19.6487,88200.0
2008-08-18 10:10:00,32.28,32.36,32.22,32.27,94000.0,19.6487,19.6974,19.6122,19.6426,94000.0
2008-08-18 10:20:00,32.27,32.45,32.24,32.45,105500.0,19.6426,19.7522,19.6244,19.7522,105500.0
2008-08-18 10:30:00,32.44,32.49,32.43,32.43,107200.0,19.7461,19.7765,19.74,19.74,107200.0
2008-08-18 10:40:00,32.43,32.48,32.36,32.46,79300.0,19.74,19.7704,19.6974,19.7583,79300.0
2008-08-18 10:50:00,32.46,32.57,32.45,32.54,118800.0,19.7583,19.8252,19.7522,19.807,118800.0
2008-08-18 11:00:00,32.53,32.6,32.51,32.59,124900.0,19.8009,19.8435,19.7887,19.8374,124900.0
2008-08-18 11:10:00,32.6,32.64,32.55,32.6,116700.0,19.8435,19.8678,19.813,19.8435,116700.0
2008-08-18 11:20:00,32.61,32.75,32.61,32.74,146700.0,19.8496,19.9348,19.8496,19.9287,146700.0
2008-08-18 11:30:00,32.74,32.77,32.63,32.68,91700.0,19.9287,19.947,19.8617,19.8922,91700.0
2008-08-18 11:40:00,32.68,32.69,32.64,32.66,49500.0,19.8922,19.8983,19.8678,19.88,49500.0
2008-08-18 11:50:00,32.66,32.76,32.58,32.59,98500.0,19.88,19.9409,19.8313,19.8374,98500.0
2008-08-18 12:00:00,32.58,32.59,32.5,32.55,92000.0,19.8313,19.8374,19.7826,19.813,92000.0
2008-08-18 12:10:00,32.56,32.68,32.55,32.64,70600.0,19.8191,19.8922,19.813,19.8678,70600.0
2008-08-18 12:20:00,32.63,32.65,32.6,32.63,55700.0,19.8617,19.8739,19.8435,19.8617,55700.0
2008-08-18 12:30:00,32.64,32.66,32.63,32.63,56700.0,19.8678,19.88,19.8617,19.8617,56700.0
2008-08-18 12:40:00,32.63,32.63,32.57,32.58,90600.0,19.8617,19.8617,19.8252,19.8313,90600.0
2008-08-18 12:50:00,32.58,32.58,32.53,32.53,126900.0,19.8313,19.8313,19.8009,19.8009,126900.0
2008-08-18 13:00:00,32.53,32.58,32.52,32.57,69200.0,19.8009,19.8313,19.7948,19.8252,69200.0
2008-08-18 13:10:00,32.57,32.61,32.56,32.58,82500.0,19.8252,19.8496,19.8191,19.8313,82500.0
2008-08-18 13:20:00,32.59,32.66,32.56,32.65,43000.0,19.8374,19.88,19.8191,19.8739,43000.0
2008-08-18 13:30:00,32.66,32.66,32.54,32.54,64900.0,19.88,19.88,19.807,19.807,64900.0
2008-08-18 13:40:00,32.54,32.56,32.42,32.43,151200.0,19.807,19.8191,19.7339,19.74,151200.0
2008-08-18 13:50:00,32.42,32.46,32.42,32.42,79200.0,19.7339,19.7583,19.7339,19.7339,79200.0
2008-08-18 14:00:00,32.42,32.46,32.4,32.43,73900.0,19.7339,19.7583,19.7217,19.74,73900.0
2008-08-18 14:10:00,32.43,32.45,32.41,32.42,66900.0,19.74,19.7522,19.7278,19.7339,66900.0
2008-08-18 14:20:00,32.42,32.46,32.39,32.42,139400.0,19.7339,19.7583,19.7157,19.7339,139400.0
2008-08-18 14:30:00,32.42,32.43,32.35,32.37,76200.0,19.7339,19.74,19.6913,19.7035,76200.0
2008-08-18 14:40:00,32.37,32.38,32.31,32.33,66800.0,19.7035,19.7096,19.667,19.6791,66800.0
2008-08-18 14:50:00,32.34,32.34,32.25,32.28,79900.0,19.6852,19.6852,19.6304,19.6487,79900.0
2008-08-18 15:00:00,32.28,32.29,32.19,32.21,108200.0,19.6487,19.6548,19.5939,19.6061,108200.0
2008-08-18 15:10:00,32.2,32.27,32.19,32.23,70100.0,19.6,19.6426,19.5939,19.6183,70100.0
2008-08-18 15:20:00,32.23,32.31,32.17,32.22,103600.0,19.6183,19.667,19.5817,19.6122,103600.0
2008-08-18 15:30:00,32.22,32.27,32.19,32.24,97400.0,19.6122,19.6426,19.5939,19.6244,97400.0
2008-08-18 15:40:00,32.24,32.24,32.1,32.16,162400.0,19.6244,19.6244,19.5391,19.5757,162400.0
2008-08-18 15:50:00,32.16,32.21,32.14,32.21,181500.0,19.5757,19.6061,19.5635,19.6061,181500.0
2008-08-19 09:30:00,32.07,32.16,31.88,31.88,130900.0,19.5209,19.5757,19.4052,19.4052,130900.0
2008-08-19 09:40:00,31.88,31.95,31.68,31.69,193600.0,19.4052,19.4478,19.2835,19.2896,193600.0
2008-08-19 09:50:00,31.69,31.79,31.67,31.73,154900.0,19.2896,19.3504,19.2774,19.3139,154900.0
2008-08-19 10:00:00,31.74,31.75,31.64,31.64,107900.0,19.32,19.3261,19.2591,19.2591,107900.0
2008-08-19 10:10:00,31.63,31.65,31.48,31.52,176500.0,19.253,19.2652,19.1617,19.1861,176500.0
2008-08-19 10:20:00,31.51,31.58,31.51,31.53,77900.0,19.18,19.2226,19.18,19.1922,77900.0
2008-08-19 10:30:00,31.54,31.62,31.52,31.52,345900.0,19.1983,19.247,19.1861,19.1861,345900.0
2008-08-19 10:40:00,31.52,31.61,31.51,31.54,214800.0,19.1861,19.2409,19.18,19.1983,214800.0
2008-08-19 10:50:00,31.54,31.58,31.5,31.57,51900.0,19.1983,19.2226,19.1739,19.2165,51900.0
2008-08-19 11:00:00,31.57,31.58,31.52,31.52,53900.0,19.2165,19.2226,19.1861,19.1861,53900.0
2008-08-19 11:10:00,31.52,31.53,31.44,31.44,89400.0,19.1861,19.1922,19.1374,19.1374,89400.0
2008-08-19 11:20:00,31.44,31.52,31.43,31.46,59000.0,19.1374,19.1861,19.1313,19.1496,59000.0
2008-08-19 11:30:00,31.46,31.49,31.41,31.41,70200.0,19.1496,19.1678,19.1191,19.1191,70200.0
2008-08-19 11:40:00,31.41,31.45,31.4,31.42,61200.0,19.1191,19.1435,19.113,19.1252,61200.0
2008-08-19 11:50:00,31.42,31.45,31.38,31.39,75200.0,19.1252,19.1435,19.1009,19.107,75200.0
2008-08-19 12:00:00,31.39,31.45,31.39,31.41,75200.0,19.107,19.1435,19.107,19.1191,75200.0
2008-08-19 12:10:00,31.41,31.47,31.4,31.47,49200.0,19.1191,19.1557,19.113,19.1557,49200.0
2008-08-19 12:20:00,31.47,31.49,31.4,31.4,59800.0,19.1557,19.1678,19.113,19.113,59800.0
2008-08-19 12:30:00,31.4,31.49,31.4,31.49,48100.0,19.113,19.1678,19.113,19.1678,48100.0
2008-08-19 12:40:00,31.49,31.52,31.48,31.52,48300.0,19.1678,19.1861,19.1617,19.1861,48300.0
2008-08-19 12:50:00,31.51,31.52,31.49,31.49,99000.0,19.18,19.1861,19.1678,19.1678,99000.0
2008-08-19 13:00:00,31.49,31.54,31.48,31.53,40700.0,19.1678,19.1983,19.1617,19.1922,40700.0
2008-08-19 13:10:00,31.54,31.6,31.52,31.57,54800.0,19.1983,19.2348,19.1861,19.2165,54800.0
2008-08-19 13:20:00,31.57,31.62,31.57,31.59,86400.0,19.2165,19.247,19.2165,19.2287,86400.0
2008-08-19 13:30:00,31.59,31.61,31.55,31.56,76800.0,19.2287,19.2409,19.2044,19.2104,76800.0
2008-08-19 13:40:00,31.56,31.61,31.53,31.61,89200.0,19.2104,19.2409,19.1922,19.2409,89200.0
2008-08-19 13:50:00,31.61,31.61,31.5,31.53,71600.0,19.2409,19.2409,19.1739,19.1922,71600.0
2008-08-19 14:00:00,31.52,31.56,31.45,31.5,90600.0,19.1861,19.2104,19.1435,19.1739,90600.0
2008-08-19 14:10:00,31.5,31.5,31.43,31.44,60500.0,19.1739,19.1739,19.1313,19.1374,60500.0
2008-08-19 14:20:00,31.45,31.45,31.35,31.38,70800.0,19.1435,19.1435,19.0826,19.1009,70800.0
2008-08-19 14:30:00,31.37,31.41,31.34,31.35,64700.0,19.0948,19.1191,19.0765,19.0826,64700.0
2008-08-19 14:40:00,31.36,31.46,31.36,31.45,76800.0,19.0887,19.1496,19.0887,19.1435,76800.0
2008-08-19 14:50:00,31.45,31.55,31.45,31.55,71000.0,19.1435,19.2044,19.1435,19.2044,71000.0
2008-08-19 15:00:00,31.55,31.55,31.45,31.46,112300.0,19.2044,19.2044,19.1435,19.1496,112300.0
2008-08-19 15:10:00,31.46,31.52,31.46,31.49,60700.0,19.1496,19.1861,19.1496,19.1678,60700.0
2008-08-19 15:20:00,31.49,31.57,31.45,31.48,136900.0,19.1678,19.2165,19.1435,19.1617,136900.0
2008-08-19 15:30:00,31.48,31.48,31.36,31.38,169800.0,19.1617,19.1617,19.0887,19.1009,169800.0
2008-08-19 15:40:00,31.37,31.42,31.31,31.39,263400.0,19.0948,19.1252,19.0583,19.107,263400.0
2008-08-19 15:50:00,31.39,31.51,31.39,31.51,356000.0,19.107,19.18,19.107,19.18,356000.0
2008-08-20 09:30:00,31.59,31.59,31.31,31.33,70100.0,19.2287,19.2287,19.0583,19.0704,70100.0
2008-08-20 09:40:00,31.33,31.33,31.07,31.16,93800.0,19.0704,19.0704,18.9122,18.967,93800.0
2008-08-20 09:50:00,31.16,31.24,31.14,31.19,40300.0,18.967,19.0157,18.9548,18.9852,40300.0
2008-08-20 10:00:00,31.18,31.32,31.13,31.3,80900.0,18.9791,19.0644,18.9487,19.0522,80900.0
2008-08-20 10:10:00,31.3,31.4,31.28,31.33,112200.0,19.0522,19.113,19.04,19.0704,112200.0
2008-08-20 10:20:00,31.32,31.35,31.28,31.33,25100.0,19.0644,19.0826,19.04,19.0704,25100.0
2008-08-20 10:30:00,31.33,31.51,31.33,31.45,57500.0,19.0704,19.18,19.0704,19.1435,57500.0
2008-08-20 10:40:00,31.45,31.6,31.44,31.6,69200.0,19.1435,19.2348,19.1374,19.2348,69200.0
2008-08-20 10:50:00,31.6,31.75,31.57,31.75,79500.0,19.2348,19.3261,19.2165,19.3261,79500.0
2008-08-20 11:00:00,31.74,31.78,31.62,31.7,58100.0,19.32,19.3444,19.247,19.2957,58100.0
2008-08-20 11:10:00,31.7,31.8,31.66,31.68,34000.0,19.2957,19.3565,19.2713,19.2835,34000.0
2008-08-20 11:20:00,31.67,31.73,31.65,31.71,24500.0,19.2774,19.3139,19.2652,19.3017,24500.0
2008-08-20 11:30:00,31.7,31.7,31.56,31.56,17400.0,19.2957,19.2957,19.2104,19.2104,17400.0
2008-08-20 11:40:00,31.56,31.57,31.53,31.56,19700.0,19.2104,19.2165,19.1922,19.2104,19700.0
2008-08-20 11:50:00,31.57,31.58,31.55,31.55,24600.0,19.2165,19.2226,19.2044,19.2044,24600.0
2008-08-20 12:00:00,31.56,31.56,31.42,31.47,107400.0,19.2104,19.2104,19.1252,19.1557,107400.0
2008-08-20 12:10:00,31.45,31.45,31.41,31.41,30300.0,19.1435,19.1435,19.1191,19.1191,30300.0
2008-08-20 12:20:00,31.41,31.45,31.4,31.43,38400.0,19.1191,19.1435,19.113,19.1313,38400.0
2008-08-20 12:30:00,31.43,31.43,31.38,31.38,24700.0,19.1313,19.1313,19.1009,19.1009,24700.0
2008-08-20 12:40:00,31.38,31.4,31.34,31.34,21700.0,19.1009,19.113,19.0765,19.0765,21700.0
2008-08-20 12:50:00,31.34,31.35,31.32,31.34,16200.0,19.0765,19.0826,19.0644,19.0765,16200.0
2008-08-20 13:00:00,31.34,31.41,31.34,31.4,27800.0,19.0765,19.1191,19.0765,19.113,27800.0
2008-08-20 13:10:00,31.4,31.42,31.38,31.39,32300.0,19.113,19.1252,19.1009,19.107,32300.0
2008-08-20 13:20:00,31.4,31.42,31.36,31.42,51400.0,19.113,19.1252,19.0887,19.1252,51400.0
2008-08-20 13:30:00,31.42,31.45,31.41,31.45,23000.0,19.1252,19.1435,19.1191,19.1435,23000.0
2008-08-20 13:40:00,31.44,31.5,31.42,31.49,51200.0,19.1374,19.1739,19.1252,19.1678,51200.0
2008-08-20 13:50:00,31.5,31.5,31.49,31.49,14800.0,19.1739,19.1739,19.1678,19.1678,14800.0
2008-08-20 14:00:00,31.49,31.5,31.41,31.42,77800.0,19.1678,19.1739,19.1191,19.1252,77800.0
2008-08-20 14:10:00,31.42,31.42,31.34,31.35,65300.0,19.1252,19.1252,19.0765,19.0826,65300.0
2008-08-20 14:20:00,31.34,31.35,31.3,31.32,42100.0,19.0765,19.0826,19.0522,19.0644,42100.0
2008-08-20 14:30:00,31.32,31.4,31.32,31.36,73300.0,19.0644,19.113,19.0644,19.0887,73300.0
2008-08-20 14:40:00,31.35,31.43,31.35,31.4,69000.0,19.0826,19.1313,19.0826,19.113,69000.0
2008-08-20 14:50:00,31.41,31.52,31.4,31.5,50100.0,19.1191,19.1861,19.113,19.1739,50100.0
2008-08-20 15:00:00,31.5,31.5,31.46,31.48,79300.0,19.1739,19.1739,19.1496,19.1617,79300.0
2008-08-20 15:10:00,31.48,31.51,31.47,31.49,53400.0,19.1617,19.18,19.1557,19.1678,53400.0
2008-08-20 15:20:00,31.49,31.53,31.46,31.51,80400.0,19.1678,19.1922,19.1496,19.18,80400.0
2008-08-20 15:30:00,31.51,31.59,31.48,31.57,90300.0,19.18,19.2287,19.1617,19.2165,90300.0
2008-08-20 15:40:00,31.57,31.65,31.52,31.64,190600.0,19.2165,19.2652,19.1861,19.2591,190600.0
2008-08-20 15:50:00,31.64,31.69,31.61,31.67,199500.0,19.2591,19.2896,19.2409,19.2774,199500.0
2008-08-21 09:30:00,31.48,31.48,31.14,31.24,90100.0,19.1617,19.1617,18.9548,19.0157,90100.0
2008-08-21 09:40:00,31.24,31.3,31.07,31.09,82800.0,19.0157,19.0522,18.9122,18.9244,82800.0
2008-08-21 09:50:00,31.08,31.29,31.07,31.27,63600.0,18.9183,19.0461,18.9122,19.0339,63600.0
2008-08-21 10:00:00,31.28,31.31,31.04,31.04,299800.0,19.04,19.0583,18.8939,18.8939,299800.0
2008-08-21 10:10:00,31.06,31.26,31.04,31.26,64600.0,18.9061,19.0278,18.8939,19.0278,64600.0
2008-08-21 10:20:00,31.26,31.32,31.22,31.23,92300.0,19.0278,19.0644,19.0035,19.0096,92300.0
2008-08-21 10:30:00,31.24,31.24,31.06,31.12,74800.0,19.0157,19.0157,18.9061,18.9426,74800.0
2008-08-21 10:40:00,31.12,31.15,31.04,31.09,64300.0,18.9426,18.9609,18.8939,18.9244,64300.0
2008-08-21 10:50:00,31.09,31.19,31.07,31.14,112900.0,18.9244,18.9852,18.9122,18.9548,112900.0
2008-08-21 11:00:00,31.14,31.14,30.97,30.98,98400.0,18.9548,18.9548,18.8513,18.8574,98400.0
2008-08-21 11:10:00,30.98,31.05,30.97,31.03,71600.0,18.8574,18.9,18.8513,18.8878,71600.0
2008-08-21 11:20:00,31.03,31.08,30.98,31.08,54700.0,18.8878,18.9183,18.8574,18.9183,54700.0
2008-08-21 11:30:00,31.07,31.15,31.02,31.15,44900.0,18.9122,18.9609,18.8817,18.9609,44900.0
2008-08-21 11:40:00,31.15,31.3,31.14,31.2,89200.0,18.9609,19.0522,18.9548,18.9913,89200.0
2008-08-21 11:50:00,31.2,31.26,31.2,31.21,51900.0,18.9913,19.0278,18.9913,18.9974,51900.0
2008-08-21 12:00:00,31.21,31.26,31.21,31.24,40400.0,18.9974,19.0278,18.9974,19.0157,40400.0
2008-08-21 12:10:00,31.24,31.37,31.23,31.36,83100.0,19.0157,19.0948,19.0096,19.0887,83100.0
2008-08-21 12:20:00,31.36,31.37,31.3,31.34,54700.0,19.0887,19.0948,19.0522,19.0765,54700.0
2008-08-21 12:30:00,31.33,31.47,31.33,31.46,122900.0,19.0704,19.1557,19.0704,19.1496,122900.0
2008-08-21 12:40:00,31.47,31.54,31.41,31.52,155700.0,19.1557,19.1983,19.1191,19.1861,155700.0
2008-08-21 12:50:00,31.52,31.57,31.47,31.48,142200.0,19.1861,19.2165,19.1557,19.1617,142200.0
2008-08-21 13:00:00,31.48,31.5,31.45,31.5,51700.0,19.1617,19.1739,19.1435,19.1739,51700.0
2008-08-21 13:10:00,31.5,31.56,31.47,31.55,61100.0,19.1739,19.2104,19.1557,19.2044,61100.0
2008-08-21 13:20:00,31.56,31.61,31.55,31.58,57900.0,19.2104,19.2409,19.2044,19.2226,57900.0
2008-08-21 13:30:00,31.57,31.62,31.56,31.61,52700.0,19.2165,19.247,19.2104,19.2409,52700.0
2008-08-21 13:40:00,31.61,31.61,31.51,31.52,87800.0,19.2409,19.2409,19.18,19.1861,87800.0
2008-08-21 13:50:00,31.52,31.53,31.48,31.52,45500.0,19.1861,19.1922,19.1617,19.1861,45500.0
2008-08-21 14:00:00,31.52,31.56,31.47,31.54,72800.0,19.1861,19.2104,19.1557,19.1983,72800.0
2008-08-21 14:10:00,31.54,31.66,31.54,31.65,67800.0,19.1983,19.2713,19.1983,19.2652,67800.0
2008-08-21 14:20:00,31.64,31.68,31.63,31.65,80100.0,19.2591,19.2835,19.253,19.2652,80100.0
2008-08-21 14:30:00,31.66,31.75,31.65,31.73,88400.0,19.2713,19.3261,19.2652,19.3139,88400.0
2008-08-21 14:40:00,31.73,31.75,31.72,31.74,64400.0,19.3139,19.3261,19.3078,19.32,64400.0
2008-08-21 14:50:00,31.74,31.75,31.66,31.67,102200.0,19.32,19.3261,19.2713,19.2774,102200.0
2008-08-21 15:00:00,31.68,31.7,31.66,31.67,84600.0,19.2835,19.2957,19.2713,19.2774,84600.0
2008-08-21 15:10:00,31.67,31.74,31.65,31.68,99800.0,19.2774,19.32,19.2652,19.2835,99800.0
2008-08-21 15:20:00,31.69,31.69,31.63,31.65,72600.0,19.2896,19.2896,19.253,19.2652,72600.0
2008-08-21 15:30:00,31.65,31.69,31.63,31.67,113400.0,19.2652,19.2896,19.253,19.2774,113400.0
2008-08-21 15:40:00,31.66,31.73,31.66,31.73,131200.0,19.2713,19.3139,19.2713,19.3139,131200.0
2008-08-21 15:50:00,31.73,31.75,31.7,31.7,245200.0,19.3139,19.3261,19.2957,19.2957,245200.0
2008-08-22 09:30:00,31.78,32.0,31.77,31.95,63000.0,19.3444,19.4783,19.3383,19.4478,63000.0
2008-08-22 09:40:00,31.98,32.03,31.95,32.01,64800.0,19.4661,19.4965,19.4478,19.4844,64800.0
2008-08-22 09:50:00,32.01,32.01,31.76,31.81,81400.0,19.4844,19.4844,19.3322,19.3626,81400.0
2008-08-22 10:00:00,31.81,31.87,31.74,31.76,70300.0,19.3626,19.3991,19.32,19.3322,70300.0
2008-08-22 10:10:00,31.76,31.76,31.67,31.72,60000.0,19.3322,19.3322,19.2774,19.3078,60000.0
2008-08-22 10:20:00,31.72,31.8,31.72,31.76,50300.0,19.3078,19.3565,19.3078,19.3322,50300.0
2008-08-22 10:30:00,31.76,31.88,31.76,31.86,57500.0,19.3322,19.4052,19.3322,19.393,57500.0
2008-08-22 10:40:00,31.87,31.95,31.87,31.87,57000.0,19.3991,19.4478,19.3991,19.3991,57000.0
2008-08-22 10:50:00,31.86,31.87,31.83,31.83,38400.0,19.393,19.3991,19.3748,19.3748,38400.0
2008-08-22 11:00:00,31.83,31.86,31.8,31.84,66700.0,19.3748,19.393,19.3565,19.3809,66700.0
2008-08-22 11:10:00,31.84,31.9,31.84,31.88,53400.0,19.3809,19.4174,19.3809,19.4052,53400.0
2008-08-22 11:20:00,31.88,31.96,31.87,31.93,60400.0,19.4052,19.4539,19.3991,19.4357,60400.0
2008-08-22 11:30:00,31.94,31.96,31.92,31.93,43800.0,19.4417,19.4539,19.4296,19.4357,43800.0
2008-08-22 11:40:00,31.93,31.95,31.86,31.93,67400.0,19.4357,19.4478,19.393,19.4357,67400.0
2008-08-22 11:50:00,31.93,31.94,31.88,31.94,41100.0,19.4357,19.4417,19.4052,19.4417,41100.0
2008-08-22 12:00:00,31.93,31.95,31.9,31.91,84000.0,19.4357,19.4478,19.4174,19.4235,84000.0
2008-08-22 12:10:00,31.91,31.93,31.9,31.92,40500.0,19.4235,19.4357,19.4174,19.4296,40500.0
2008-08-22 12:20:00,31.92,32.03,31.91,32.02,120500.0,19.4296,19.4965,19.4235,19.4904,120500.0
2008-08-22 12:30:00,32.02,32.17,32.02,32.07,314700.0,19.4904,19.5817,19.4904,19.5209,314700.0
2008-08-22 12:40:00,32.06,32.06,31.98,31.99,138600.0,19.5148,19.5148,19.4661,19.4722,138600.0
2008-08-22 12:50:00,31.98,32.02,31.98,32.01,72700.0,19.4661,19.4904,19.4661,19.4844,72700.0
2008-08-22 13:00:00,32.0,32.05,31.99,32.05,75600.0,19.4783,19.5087,19.4722,19.5087,75600.0
2008-08-22 13:10:00,32.06,32.11,32.0,32.0,207700.0,19.5148,19.5452,19.4783,19.4783,207700.0
2008-08-22 13:20:00,32.0,32.02,31.96,31.99,214100.0,19.4783,19.4904,19.4539,19.4722,214100.0
2008-08-22 13:30:00,31.98,32.0,31.92,31.96,55600.0,19.4661,19.4783,19.4296,19.4539,55600.0
2008-08-22 13:40:00,31.95,31.99,31.95,31.99,24400.0,19.4478,19.4722,19.4478,19.4722,24400.0
2008-08-22 13:50:00,31.98,32.07,31.98,32.04,44500.0,19.4661,19.5209,19.4661,19.5026,44500.0
2008-08-22 14:00:00,32.04,32.05,31.97,31.98,44100.0,19.5026,19.5087,19.46,19.4661,44100.0
2008-08-22 14:10:00,31.97,32.0,31.97,31.99,41500.0,19.46,19.4783,19.46,19.4722,41500.0
2008-08-22 14:20:00,31.99,32.06,31.99,32.02,85700.0,19.4722,19.5148,19.4722,19.4904,85700.0
2008-08-22 14:30:00,32.03,32.04,31.99,31.99,48300.0,19.4965,19.5026,19.4722,19.4722,48300.0
2008-08-22 14:40:00,31.99,32.03,31.93,31.94,72000.0,19.4722,19.4965,19.4357,19.4417,72000.0
2008-08-22 14:50:00,31.93,31.96,31.91,31.95,58600.0,19.4357,19.4539,19.4235,19.4478,58600.0
2008-08-22 15:00:00,31.95,31.98,31.94,31.97,66900.0,19.4478,19.4661,19.4417,19.46,66900.0
2008-08-22 15:10:00,31.97,32.08,31.97,32.08,99300.0,19.46,19.527,19.46,19.527,99300.0
2008-08-22 15:20:00,32.08,32.09,32.04,32.09,88300.0,19.527,19.533,19.5026,19.533,88300.0
2008-08-22 15:30:00,32.09,32.17,32.09,32.15,127400.0,19.533,19.5817,19.533,19.5696,127400.0
2008-08-22 15:40:00,32.15,32.15,32.05,32.06,172000.0,19.5696,19.5696,19.5087,19.5148,172000.0
2008-08-22 15:50:00,32.06,32.13,32.04,32.1,323300.0,19.5148,19.5574,19.5026,19.5391,323300.0
2008-08-25 09:30:00,31.87,31.99,31.72,31.96,48600.0,19.3991,19.4722,19.3078,19.4539,48600.0
2008-08-25 09:40:00,31.96,31.99,31.79,31.84,48000.0,19.4539,19.4722,19.3504,19.3809,48000.0
2008-08-25 09:50:00,31.84,31.89,31.82,31.84,28000.0,19.3809,19.4113,19.3687,19.3809,28000.0
2008-08-25 10:00:00,31.84,31.9,31.75,31.86,40400.0,19.3809,19.4174,19.3261,19.393,40400.0
2008-08-25 10:10:00,31.84,31.88,31.79,31.81,34900.0,19.3809,19.4052,19.3504,19.3626,34900.0
2008-08-25 10:20:00,31.8,31.85,31.8,31.83,16600.0,19.3565,19.387,19.3565,19.3748,16600.0
2008-08-25 10:30:00,31.84,31.89,31.79,31.88,36000.0,19.3809,19.4113,19.3504,19.4052,36000.0
2008-08-25 10:40:00,31.88,31.97,31.88,31.9,60400.0,19.4052,19.46,19.4052,19.4174,60400.0
2008-08-25 10:50:00,31.89,31.89,31.8,31.82,40300.0,19.4113,19.4113,19.3565,19.3687,40300.0
2008-08-25 11:00:00,31.82,31.82,31.76,31.81,45100.0,19.3687,19.3687,19.3322,19.3626,45100.0
2008-08-25 11:10:00,31.81,31.82,31.71,31.72,38600.0,19.3626,19.3687,19.3017,19.3078,38600.0
2008-08-25 11:20:00,31.72,31.74,31.7,31.74,28000.0,19.3078,19.32,19.2957,19.32,28000.0
2008-08-25 11:30:00,31.73,31.75,31.7,31.74,28600.0,19.3139,19.3261,19.2957,19.32,28600.0
2008-08-25 11:40:00,31.74,31.76,31.73,31.76,20900.0,19.32,19.3322,19.3139,19.3322,20900.0
2008-08-25 11:50:00,31.75,31.75,31.52,31.54,42700.0,19.3261,19.3261,19.1861,19.1983,42700.0
2008-08-25 12:00:00,31.54,31.56,31.46,31.47,63400.0,19.1983,19.2104,19.1496,19.1557,63400.0
2008-08-25 12:10:00,31.47,31.5,31.39,31.42,67700.0,19.1557,19.1739,19.107,19.1252,67700.0
2008-08-25 12:20:00,31.43,31.43,31.38,31.38,33000.0,19.1313,19.1313,19.1009,19.1009,33000.0
2008-08-25 12:30:00,31.38,31.47,31.37,31.45,43000.0,19.1009,19.1557,19.0948,19.1435,43000.0
2008-08-25 12:40:00,31.46,31.47,31.44,31.44,23700.0,19.1496,19.1557,19.1374,19.1374,23700.0
2008-08-25 12:50:00,31.44,31.55,31.43,31.52,34100.0,19.1374,19.2044,19.1313,19.1861,34100.0
2008-08-25 13:00:00,31.51,31.59,31.51,31.59,20400.0,19.18,19.2287,19.18,19.2287,20400.0
2008-08-25 13:10:00,31.59,31.6,31.52,31.59,34200.0,19.2287,19.2348,19.1861,19.2287,34200.0
2008-08-25 13:20:00,31.6,31.71,31.6,31.67,35400.0,19.2348,19.3017,19.2348,19.2774,35400.0
2008-08-25 13:30:00,31.67,31.68,31.66,31.66,15300.0,19.2774,19.2835,19.2713,19.2713,15300.0
2008-08-25 13:40:00,31.66,31.69,31.61,31.67,74600.0,19.2713,19.2896,19.2409,19.2774,74600.0
2008-08-25 13:50:00,31.67,31.68,31.64,31.65,21700.0,19.2774,19.2835,19.2591,19.2652,21700.0
2008-08-25 14:00:00,31.65,31.66,31.62,31.62,28400.0,19.2652,19.2713,19.247,19.247,28400.0
2008-08-25 14:10:00,31.62,31.63,31.54,31.58,43000.0,19.247,19.253,19.1983,19.2226,43000.0
2008-08-25 14:20:00,31.59,31.6,31.53,31.53,32900.0,19.2287,19.2348,19.1922,19.1922,32900.0
2008-08-25 14:30:00,31.53,31.54,31.52,31.52,21000.0,19.1922,19.1983,19.1861,19.1861,21000.0
2008-08-25 14:40:00,31.52,31.57,31.52,31.54,32400.0,19.1861,19.2165,19.1861,19.1983,32400.0
2008-08-25 14:50:00,31.54,31.55,31.44,31.48,45500.0,19.1983,19.2044,19.1374,19.1617,45500.0
2008-08-25 15:00:00,31.48,31.49,31.43,31.44,46700.0,19.1617,19.1678,19.1313,19.1374,46700.0
2008-08-25 15:10:00,31.45,31.47,31.42,31.44,58900.0,19.1435,19.1557,19.1252,19.1374,58900.0
2008-08-25 15:20:00,31.44,31.45,31.41,31.43,61000.0,19.1374,19.1435,19.1191,19.1313,61000.0
2008-08-25 15:30:00,31.43,31.48,31.4,31.43,85700.0,19.1313,19.1617,19.113,19.1313,85700.0
2008-08-25 15:40:00,31.43,31.53,31.39,31.48,146600.0,19.1313,19.1922,19.107,19.1617,146600.0
2008-08-25 15:50:00,31.48,31.54,31.48,31.49,188000.0,19.1617,19.1983,19.1617,19.1678,188000.0
2008-08-26 09:30:00,31.39,31.45,31.08,31.13,242900.0,19.107,19.1435,18.9183,18.9487,242900.0
2008-08-26 09:40:00,31.11,31.31,31.05,31.3,174100.0,18.9365,19.0583,18.9,19.0522,174100.0
2008-08-26 09:50:00,31.3,31.44,31.25,31.43,72000.0,19.0522,19.1374,19.0217,19.1313,72000.0
2008-08-26 10:00:00,31.44,31.62,31.43,31.55,97500.0,19.1374,19.247,19.1313,19.2044,97500.0
2008-08-26 10:10:00,31.55,31.56,31.44,31.51,92100.0,19.2044,19.2104,19.1374,19.18,92100.0
2008-08-26 10:20:00,31.52,31.63,31.49,31.62,89800.0,19.1861,19.253,19.1678,19.247,89800.0
2008-08-26 10:30:00,31.61,31.76,31.61,31.74,60700.0,19.2409,19.3322,19.2409,19.32,60700.0
2008-08-26 10:40:00,31.74,31.76,31.72,31.73,58400.0,19.32,19.3322,19.3078,19.3139,58400.0
2008-08-26 10:50:00,31.73,31.81,31.73,31.78,80300.0,19.3139,19.3626,19.3139,19.3444,80300.0
2008-08-26 11:00:00,31.78,31.87,31.73,31.8,63500.0,19.3444,19.3991,19.3139,19.3565,63500.0
2008-08-26 11:10:00,31.81,31.82,31.77,31.82,73800.0,19.3626,19.3687,19.3383,19.3687,73800.0
2008-08-26 11:20:00,31.83,31.86,31.81,31.81,46000.0,19.3748,19.393,19.3626,19.3626,46000.0
2008-08-26 11:30:00,31.81,31.83,31.64,31.67,74600.0,19.3626,19.3748,19.2591,19.2774,74600.0
2008-08-26 11:40:00,31.68,31.76,31.67,31.76,73700.0,19.2835,19.3322,19.2774,19.3322,73700.0
2008-08-26 11:50:00,31.76,31.8,31.74,31.79,34700.0,19.3322,19.3565,19.32,19.3504,34700.0
2008-08-26 12:00:00,31.79,31.79,31.71,31.72,63800.0,19.3504,19.3504,19.3017,19.3078,63800.0
2008-08-26 12:10:00,31.72,31.78,31.7,31.78,65800.0,19.3078,19.3444,19.2957,19.3444,65800.0
2008-08-26 12:20:00,31.77,31.8,31.69,31.7,60300.0,19.3383,19.3565,19.2896,19.2957,60300.0
2008-08-26 12:30:00,31.69,31.77,31.68,31.76,69900.0,19.2896,19.3383,19.2835,19.3322,69900.0
2008-08-26 12:40:00,31.76,31.87,31.76,31.86,61000.0,19.3322,19.3991,19.3322,19.393,61000.0
2008-08-26 12:50:00,31.86,31.88,31.76,31.77,60600.0,19.393,19.4052,19.3322,19.3383,60600.0
2008-08-26 13:00:00,31.77,31.77,31.66,31.66,30200.0,19.3383,19.3383,19.2713,19.2713,30200.0
2008-08-26 13:10:00,31.67,31.7,31.66,31.66,78600.0,19.2774,19.2957,19.2713,19.2713,78600.0
2008-08-26 13:20:00,31.66,31.68,31.61,31.61,77500.0,19.2713,19.2835,19.2409,19.2409,77500.0
2008-08-26 13:30:00,31.61,31.62,31.58,31.58,36300.0,19.2409,19.247,19.2226,19.2226,36300.0
2008-08-26 13:40:00,31.59,31.61,31.55,31.57,42800.0,19.2287,19.2409,19.2044,19.2165,42800.0
2008-08-26 13:50:00,31.57,31.65,31.57,31.61,28100.0,19.2165,19.2652,19.2165,19.2409,28100.0
2008-08-26 14:00:00,31.62,31.62,31.52,31.62,80100.0,19.247,19.247,19.1861,19.247,80100.0
2008-08-26 14:10:00,31.62,31.64,31.52,31.53,45400.0,19.247,19.2591,19.1861,19.1922,45400.0
2008-08-26 14:20:00,31.54,31.58,31.49,31.54,67000.0,19.1983,19.2226,19.1678,19.1983,67000.0
2008-08-26 14:30:00,31.54,31.58,31.51,31.58,45300.0,19.1983,19.2226,19.18,19.2226,45300.0
2008-08-26 14:40:00,31.58,31.58,31.53,31.55,62800.0,19.2226,19.2226,19.1922,19.2044,62800.0
2008-08-26 14:50:00,31.55,31.61,31.54,31.59,84100.0,19.2044,19.2409,19.1983,19.2287,84100.0
2008-08-26 15:00:00,31.58,31.63,31.55,31.55,73500.0,19.2226,19.253,19.2044,19.2044,73500.0
2008-08-26 15:10:00,31.56,31.63,31.54,31.59,59600.0,19.2104,19.253,19.1983,19.2287,59600.0
2008-08-26 15:20:00,31.59,31.61,31.57,31.61,65800.0,19.2287,19.2409,19.2165,19.2409,65800.0
2008-08-26 15:30:00,31.62,31.67,31.61,31.65,76000.0,19.247,19.2774,19.2409,19.2652,76000.0
2008-08-26 15:40:00,31.64,31.65,31.57,31.58,196200.0,19.2591,19.2652,19.2165,19.2226,196200.0
2008-08-26 15:50:00,31.58,31.62,31.58,31.6,158000.0,19.2226,19.247,19.2226,19.2348,158000.0
2008-08-27 09:30:00,31.64,31.83,31.33,31.73,81900.0,19.2591,19.3748,19.0704,19.3139,81900.0
2008-08-27 09:40:00,31.71,31.76,31.66,31.69,90000.0,19.3017,19.3322,19.2713,19.2896,90000.0
2008-08-27 09:50:00,31.68,31.79,31.68,31.78,58400.0,19.2835,19.3504,19.2835,19.3444,58400.0
2008-08-27 10:00:00,31.78,31.92,31.77,31.89,110000.0,19.3444,19.4296,19.3383,19.4113,110000.0
2008-08-27 10:10:00,31.89,31.9,31.87,31.87,67400.0,19.4113,19.4174,19.3991,19.3991,67400.0
2008-08-27 10:20:00,31.88,32.0,31.87,31.96,88200.0,19.4052,19.4783,19.3991,19.4539,88200.0
2008-08-27 10:30:00,31.95,31.97,31.91,31.94,85600.0,19.4478,19.46,19.4235,19.4417,85600.0
2008-08-27 10:40:00,31.93,31.95,31.88,31.9,33900.0,19.4357,19.4478,19.4052,19.4174,33900.0
2008-08-27 10:50:00,31.9,31.92,31.86,31.87,52900.0,19.4174,19.4296,19.393,19.3991,52900.0
2008-08-27 11:00:00,31.86,31.91,31.82,31.91,78700.0,19.393,19.4235,19.3687,19.4235,78700.0
2008-08-27 11:10:00,31.91,31.94,31.89,31.91,53900.0,19.4235,19.4417,19.4113,19.4235,53900.0
2008-08-27 11:20:00,31.91,31.92,31.83,31.84,33500.0,19.4235,19.4296,19.3748,19.3809,33500.0
2008-08-27 11:30:00,31.83,31.84,31.79,31.8,37000.0,19.3748,19.3809,19.3504,19.3565,37000.0
2008-08-27 11:40:00,31.81,31.84,31.8,31.84,24400.0,19.3626,19.3809,19.3565,19.3809,24400.0
2008-08-27 11:50:00,31.84,31.86,31.77,31.83,87000.0,19.3809,19.393,19.3383,19.3748,87000.0
2008-08-27 12:00:00,31.83,31.87,31.82,31.86,27900.0,19.3748,19.3991,19.3687,19.393,27900.0
2008-08-27 12:10:00,31.86,31.93,31.85,31.9,82200.0,19.393,19.4357,19.387,19.4174,82200.0
2008-08-27 12:20:00,31.91,32.0,31.91,31.93,64900.0,19.4235,19.4783,19.4235,19.4357,64900.0
2008-08-27 12:30:00,31.94,31.96,31.87,31.87,27300.0,19.4417,19.4539,19.3991,19.3991,27300.0
2008-08-27 12:40:00,31.88,32.0,31.87,31.99,36300.0,19.4052,19.4783,19.3991,19.4722,36300.0
2008-08-27 12:50:00,32.0,32.02,31.96,31.96,36400.0,19.4783,19.4904,19.4539,19.4539,36400.0
2008-08-27 13:00:00,31.97,32.0,31.95,31.96,40600.0,19.46,19.4783,19.4478,19.4539,40600.0
2008-08-27 13:10:00,31.96,32.02,31.96,31.99,78800.0,19.4539,19.4904,19.4539,19.4722,78800.0
2008-08-27 13:20:00,31.99,32.0,31.96,32.0,45500.0,19.4722,19.4783,19.4539,19.4783,45500.0
2008-08-27 13:30:00,32.0,32.0,31.92,31.95,154500.0,19.4783,19.4783,19.4296,19.4478,154500.0
2008-08-27 13:40:00,31.96,31.98,31.95,31.97,10100.0,19.4539,19.4661,19.4478,19.46,10100.0
2008-08-27 13:50:00,31.97,32.0,31.95,31.97,34100.0,19.46,19.4783,19.4478,19.46,34100.0
2008-08-27 14:00:00,31.97,31.98,31.92,31.92,41500.0,19.46,19.4661,19.4296,19.4296,41500.0
2008-08-27 14:10:00,31.93,31.93,31.87,31.92,41600.0,19.4357,19.4357,19.3991,19.4296,41600.0
2008-08-27 14:20:00,31.92,31.96,31.9,31.94,30200.0,19.4296,19.4539,19.4174,19.4417,30200.0
2008-08-27 14:30:00,31.95,31.97,31.92,31.97,61900.0,19.4478,19.46,19.4296,19.46,61900.0
2008-08-27 14:40:00,31.97,32.06,31.97,32.04,56400.0,19.46,19.5148,19.46,19.5026,56400.0
2008-08-27 14:50:00,32.04,32.05,31.95,31.95,29800.0,19.5026,19.5087,19.4478,19.4478,29800.0
2008-08-27 15:00:00,31.96,32.0,31.95,32.0,54000.0,19.4539,19.4783,19.4478,19.4783,54000.0
2008-08-27 15:10:00,31.99,32.0,31.93,31.93,83400.0,19.4722,19.4783,19.4357,19.4357,83400.0
2008-08-27 15:20:00,31.93,31.93,31.83,31.86,72100.0,19.4357,19.4357,19.3748,19.393,72100.0
2008-08-27 15:30:00,31.87,31.89,31.84,31.88,85500.0,19.3991,19.4113,19.3809,19.4052,85500.0
2008-08-27 15:40:00,31.89,31.92,31.84,31.87,74200.0,19.4113,19.4296,19.3809,19.3991,74200.0
2008-08-27 15:50:00,31.87,31.99,31.87,31.98,150600.0,19.3991,19.4722,19.3991,19.4661,150600.0
2008-08-28 09:30:00,32.1,32.12,31.75,32.06,256500.0,19.5391,19.5513,19.3261,19.5148,256500.0
2008-08-28 09:40:00,32.06,32.16,32.03,32.13,43700.0,19.5148,19.5757,19.4965,19.5574,43700.0
2008-08-28 09:50:00,32.12,32.12,31.99,32.02,27800.0,19.5513,19.5513,19.4722,19.4904,27800.0
2008-08-28 10:00:00,32.02,32.05,31.92,31.93,39700.0,19.4904,19.5087,19.4296,19.4357,39700.0
2008-08-28 10:10:00,31.93,32.0,31.92,31.94,237300.0,19.4357,19.4783,19.4296,19.4417,237300.0
2008-08-28 10:20:00,31.94,31.98,31.88,31.92,81600.0,19.4417,19.4661,19.4052,19.4296,81600.0
2008-08-28 10:30:00,31.92,31.93,31.88,31.9,72700.0,19.4296,19.4357,19.4052,19.4174,72700.0
2008-08-28 10:40:00,31.9,31.97,31.89,31.92,99000.0,19.4174,19.46,19.4113,19.4296,99000.0
2008-08-28 10:50:00,31.92,31.94,31.86,31.86,49600.0,19.4296,19.4417,19.393,19.393,49600.0
2008-08-28 11:00:00,31.87,31.87,31.83,31.83,32400.0,19.3991,19.3991,19.3748,19.3748,32400.0
2008-08-28 11:10:00,31.83,31.84,31.81,31.83,109000.0,19.3748,19.3809,19.3626,19.3748,109000.0
2008-08-28 11:20:00,31.83,31.85,31.8,31.85,64700.0,19.3748,19.387,19.3565,19.387,64700.0
2008-08-28 11:30:00,31.85,31.86,31.83,31.84,38200.0,19.387,19.393,19.3748,19.3809,38200.0
2008-08-28 11:40:00,31.83,31.84,31.77,31.82,122900.0,19.3748,19.3809,19.3383,19.3687,122900.0
2008-08-28 11:50:00,31.81,31.92,31.78,31.9,87600.0,19.3626,19.4296,19.3444,19.4174,87600.0
2008-08-28 12:00:00,31.9,31.91,31.85,31.85,40800.0,19.4174,19.4235,19.387,19.387,40800.0
2008-08-28 12:10:00,31.85,31.9,31.85,31.87,41900.0,19.387,19.4174,19.387,19.3991,41900.0
2008-08-28 12:20:00,31.87,31.91,31.87,31.91,22900.0,19.3991,19.4235,19.3991,19.4235,22900.0
2008-08-28 12:30:00,31.91,31.92,31.91,31.91,16400.0,19.4235,19.4296,19.4235,19.4235,16400.0
2008-08-28 12:40:00,31.92,31.94,31.91,31.93,38000.0,19.4296,19.4417,19.4235,19.4357,38000.0
2008-08-28 12:50:00,31.93,31.97,31.92,31.94,47400.0,19.4357,19.46,19.4296,19.4417,47400.0
2008-08-28 13:00:00,31.94,31.96,31.92,31.92,25700.0,19.4417,19.4539,19.4296,19.4296,25700.0
2008-08-28 13:10:00,31.92,31.93,31.89,31.91,41400.0,19.4296,19.4357,19.4113,19.4235,41400.0
2008-08-28 13:20:00,31.9,31.92,31.87,31.88,34700.0,19.4174,19.4296,19.3991,19.4052,34700.0
2008-08-28 13:30:00,31.88,31.95,31.87,31.95,34600.0,19.4052,19.4478,19.3991,19.4478,34600.0
2008-08-28 13:40:00,31.95,31.96,31.93,31.93,29700.0,19.4478,19.4539,19.4357,19.4357,29700.0
2008-08-28 13:50:00,31.93,31.94,31.91,31.94,26900.0,19.4357,19.4417,19.4235,19.4417,26900.0
2008-08-28 14:00:00,31.94,31.94,31.87,31.88,35400.0,19.4417,19.4417,19.3991,19.4052,35400.0
2008-08-28 14:10:00,31.88,31.93,31.88,31.92,43900.0,19.4052,19.4357,19.4052,19.4296,43900.0
2008-08-28 14:20:00,31.93,31.94,31.84,31.84,128800.0,19.4357,19.4417,19.3809,19.3809,128800.0
2008-08-28 14:30:00,31.84,31.92,31.83,31.91,46700.0,19.3809,19.4296,19.3748,19.4235,46700.0
2008-08-28 14:40:00,31.91,31.92,31.9,31.92,24100.0,19.4235,19.4296,19.4174,19.4296,24100.0
2008-08-28 14:50:00,31.91,31.92,31.89,31.89,39600.0,19.4235,19.4296,19.4113,19.4113,39600.0
2008-08-28 15:00:00,31.89,31.9,31.88,31.88,38700.0,19.4113,19.4174,19.4052,19.4052,38700.0
2008-08-28 15:10:00,31.88,31.89,31.88,31.88,20500.0,19.4052,19.4113,19.4052,19.4052,20500.0
2008-08-28 15:20:00,31.88,31.9,31.81,31.82,218400.0,19.4052,19.4174,19.3626,19.3687,218400.0
2008-08-28 15:30:00,31.82,31.84,31.81,31.82,114400.0,19.3687,19.3809,19.3626,19.3687,114400.0
2008-08-28 15:40:00,31.83,31.96,31.82,31.95,161700.0,19.3748,19.4539,19.3687,19.4478,161700.0
2008-08-28 15:50:00,31.95,31.98,31.94,31.96,214100.0,19.4478,19.4661,19.4417,19.4539,214100.0
2008-08-29 09:30:00,31.82,31.93,31.6,31.9,45800.0,19.3687,19.4357,19.2348,19.4174,45800.0
2008-08-29 09:40:00,31.9,32.04,31.9,31.99,45800.0,19.4174,19.5026,19.4174,19.4722,45800.0
2008-08-29 09:50:00,31.99,32.05,31.91,31.96,43400.0,19.4722,19.5087,19.4235,19.4539,43400.0
2008-08-29 10:00:00,31.97,32.0,31.93,31.98,33800.0,19.46,19.4783,19.4357,19.4661,33800.0
2008-08-29 10:10:00,31.99,32.05,31.96,31.99,45700.0,19.4722,19.5087,19.4539,19.4722,45700.0
2008-08-29 10:20:00,31.99,32.03,31.93,31.95,40900.0,19.4722,19.4965,19.4357,19.4478,40900.0
2008-08-29 10:30:00,31.95,32.0,31.94,31.96,27500.0,19.4478,19.4783,19.4417,19.4539,27500.0
2008-08-29 10:40:00,31.96,31.96,31.92,31.94,36800.0,19.4539,19.4539,19.4296,19.4417,36800.0
2008-08-29 10:50:00,31.94,31.97,31.91,31.94,28100.0,19.4417,19.46,19.4235,19.4417,28100.0
2008-08-29 11:00:00,31.94,31.97,31.92,31.96,31600.0,19.4417,19.46,19.4296,19.4539,31600.0
2008-08-29 11:10:00,31.96,31.98,31.93,31.98,36200.0,19.4539,19.4661,19.4357,19.4661,36200.0
2008-08-29 11:20:00,31.97,31.99,31.92,31.93,31800.0,19.46,19.4722,19.4296,19.4357,31800.0
2008-08-29 11:30:00,31.93,31.95,31.86,31.86,63300.0,19.4357,19.4478,19.393,19.393,63300.0
2008-08-29 11:40:00,31.86,31.9,31.85,31.87,41600.0,19.393,19.4174,19.387,19.3991,41600.0
2008-08-29 11:50:00,31.88,31.96,31.88,31.96,48900.0,19.4052,19.4539,19.4052,19.4539,48900.0
2008-08-29 12:00:00,31.96,31.96,31.92,31.95,41300.0,19.4539,19.4539,19.4296,19.4478,41300.0
2008-08-29 12:10:00,31.94,31.96,31.93,31.95,26300.0,19.4417,19.4539,19.4357,19.4478,26300.0
2008-08-29 12:20:00,31.95,31.98,31.93,31.93,22600.0,19.4478,19.4661,19.4357,19.4357,22600.0
2008-08-29 12:30:00,31.93,31.97,31.93,31.95,26600.0,19.4357,19.46,19.4357,19.4478,26600.0
2008-08-29 12:40:00,31.95,31.95,31.88,31.88,45600.0,19.4478,19.4478,19.4052,19.4052,45600.0
2008-08-29 12:50:00,31.89,31.93,31.88,31.92,62200.0,19.4113,19.4357,19.4052,19.4296,62200.0
2008-08-29 13:00:00,31.92,31.94,31.9,31.9,35500.0,19.4296,19.4417,19.4174,19.4174,35500.0
2008-08-29 13:10:00,31.91,31.92,31.89,31.89,23700.0,19.4235,19.4296,19.4113,19.4113,23700.0
2008-08-29 13:20:00,31.9,31.96,31.9,31.92,56200.0,19.4174,19.4539,19.4174,19.4296,56200.0
2008-08-29 13:30:00,31.92,31.94,31.89,31.89,26900.0,19.4296,19.4417,19.4113,19.4113,26900.0
2008-08-29 13:40:00,31.89,31.89,31.83,31.85,46800.0,19.4113,19.4113,19.3748,19.387,46800.0
2008-08-29 13:50:00,31.85,31.85,31.8,31.84,36300.0,19.387,19.387,19.3565,19.3809,36300.0
2008-08-29 14:00:00,31.84,31.85,31.8,31.81,27400.0,19.3809,19.387,19.3565,19.3626,27400.0
2008-08-29 14:10:00,31.81,31.86,31.79,31.85,72100.0,19.3626,19.393,19.3504,19.387,72100.0
2008-08-29 14:20:00,31.84,31.87,31.79,31.87,42800.0,19.3809,19.3991,19.3504,19.3991,42800.0
2008-08-29 14:30:00,31.87,31.89,31.86,31.87,30600.0,19.3991,19.4113,19.393,19.3991,30600.0
2008-08-29 14:40:00,31.86,31.88,31.84,31.87,59900.0,19.393,19.4052,19.3809,19.3991,59900.0
2008-08-29 14:50:00,31.87,31.88,31.85,31.85,47500.0,19.3991,19.4052,19.387,19.387,47500.0
2008-08-29 15:00:00,31.85,31.87,31.82,31.86,109700.0,19.387,19.3991,19.3687,19.393,109700.0
2008-08-29 15:10:00,31.86,31.87,31.84,31.85,84800.0,19.393,19.3991,19.3809,19.387,84800.0
2008-08-29 15:20:00,31.85,31.87,31.84,31.85,175800.0,19.387,19.3991,19.3809,19.387,175800.0
2008-08-29 15:30:00,31.84,31.86,31.84,31.85,121600.0,19.3809,19.393,19.3809,19.387,121600.0
2008-08-29 15:40:00,31.85,31.86,31.82,31.85,269400.0,19.387,19.393,19.3687,19.387,269400.0
2008-08-29 15:50:00,31.85,31.86,31.82,31.82,355800.0,19.387,19.393,19.3687,19.3687,355800.0
2008-09-02 09:30:00,32.24,32.5,32.13,32.5,135600.0,19.6244,19.7826,19.5574,19.7826,135600.0
2008-09-02 09:40:00,32.49,32.65,32.49,32.63,99800.0,19.7765,19.8739,19.7765,19.8617,99800.0
2008-09-02 09:50:00,32.63,32.64,32.53,32.61,88900.0,19.8617,19.8678,19.8009,19.8496,88900.0
2008-09-02 10:00:00,32.62,32.65,32.52,32.54,103200.0,19.8557,19.8739,19.7948,19.807,103200.0
2008-09-02 10:10:00,32.54,32.61,32.49,32.6,36600.0,19.807,19.8496,19.7765,19.8435,36600.0
2008-09-02 10:20:00,32.59,32.59,32.51,32.53,98800.0,19.8374,19.8374,19.7887,19.8009,98800.0
2008-09-02 10:30:00,32.52,32.59,32.52,32.54,97200.0,19.7948,19.8374,19.7948,19.807,97200.0
2008-09-02 10:40:00,32.54,32.55,32.43,32.45,56300.0,19.807,19.813,19.74,19.7522,56300.0
2008-09-02 10:50:00,32.44,32.46,32.37,32.44,64700.0,19.7461,19.7583,19.7035,19.7461,64700.0
2008-09-02 11:00:00,32.44,32.46,32.35,32.35,95300.0,19.7461,19.7583,19.6913,19.6913,95300.0
2008-09-02 11:10:00,32.35,32.42,32.31,32.35,94800.0,19.6913,19.7339,19.667,19.6913,94800.0
2008-09-02 11:20:00,32.35,32.37,32.28,32.31,49600.0,19.6913,19.7035,19.6487,19.667,49600.0
2008-09-02 11:30:00,32.32,32.42,32.32,32.41,86200.0,19.673,19.7339,19.673,19.7278,86200.0
2008-09-02 11:40:00,32.41,32.41,32.33,32.34,49100.0,19.7278,19.7278,19.6791,19.6852,49100.0
2008-09-02 11:50:00,32.34,32.39,32.29,32.34,76200.0,19.6852,19.7157,19.6548,19.6852,76200.0
2008-09-02 12:00:00,32.33,32.35,32.32,32.33,43700.0,19.6791,19.6913,19.673,19.6791,43700.0
2008-09-02 12:10:00,32.33,32.35,32.31,32.33,37300.0,19.6791,19.6913,19.667,19.6791,37300.0
2008-09-02 12:20:00,32.33,32.33,32.12,32.12,80600.0,19.6791,19.6791,19.5513,19.5513,80600.0
2008-09-02 12:30:00,32.11,32.17,32.11,32.11,74900.0,19.5452,19.5817,19.5452,19.5452,74900.0
2008-09-02 12:40:00,32.11,32.11,32.03,32.06,68300.0,19.5452,19.5452,19.4965,19.5148,68300.0
2008-09-02 12:50:00,32.06,32.07,32.0,32.06,68000.0,19.5148,19.5209,19.4783,19.5148,68000.0
2008-09-02 13:00:00,32.06,32.12,32.06,32.09,58000.0,19.5148,19.5513,19.5148,19.533,58000.0
2008-09-02 13:10:00,32.08,32.13,32.08,32.1,77400.0,19.527,19.5574,19.527,19.5391,77400.0
2008-09-02 13:20:00,32.1,32.14,32.07,32.14,50100.0,19.5391,19.5635,19.5209,19.5635,50100.0
2008-09-02 13:30:00,32.14,32.22,32.1,32.21,54000.0,19.5635,19.6122,19.5391,19.6061,54000.0
2008-09-02 13:40:00,32.21,32.21,32.11,32.11,40700.0,19.6061,19.6061,19.5452,19.5452,40700.0
2008-09-02 13:50:00,32.11,32.13,32.04,32.1,94900.0,19.5452,19.5574,19.5026,19.5391,94900.0
2008-09-02 14:00:00,32.1,32.1,32.01,32.02,114200.0,19.5391,19.5391,19.4844,19.4904,114200.0
2008-09-02 14:10:00,32.01,32.04,31.92,31.92,108400.0,19.4844,19.5026,19.4296,19.4296,108400.0
2008-09-02 14:20:00,31.92,32.0,31.92,31.96,108500.0,19.4296,19.4783,19.4296,19.4539,108500.0
2008-09-02 14:30:00,31.96,32.02,31.93,31.93,76800.0,19.4539,19.4904,19.4357,19.4357,76800.0
2008-09-02 14:40:00,31.94,31.97,31.91,31.92,724000.0,19.4417,19.46,19.4235,19.4296,724000.0
2008-09-02 14:50:00,31.92,31.95,31.9,31.93,103800.0,19.4296,19.4478,19.4174,19.4357,103800.0
2008-09-02 15:00:00,31.93,31.99,31.91,31.97,79600.0,19.4357,19.4722,19.4235,19.46,79600.0
2008-09-02 15:10:00,31.97,31.99,31.94,31.95,123700.0,19.46,19.4722,19.4417,19.4478,123700.0
2008-09-02 15:20:00,31.95,31.98,31.93,31.96,120500.0,19.4478,19.4661,19.4357,19.4539,120500.0
2008-09-02 15:30:00,31.95,31.99,31.95,31.96,116300.0,19.4478,19.4722,19.4478,19.4539,116300.0
2008-09-02 15:40:00,31.96,32.02,31.95,32.0,214600.0,19.4539,19.4904,19.4478,19.4783,214600.0
2008-09-02 15:50:00,32.01,32.03,31.99,31.99,211600.0,19.4844,19.4965,19.4722,19.4722,211600.0
2008-09-03 09:30:00,31.98,32.21,31.81,32.11,83300.0,19.4661,19.6061,19.3626,19.5452,83300.0
2008-09-03 09:40:00,32.11,32.25,31.96,32.24,114900.0,19.5452,19.6304,19.4539,19.6244,114900.0
2008-09-03 09:50:00,32.23,32.28,32.2,32.25,105800.0,19.6183,19.6487,19.6,19.6304,105800.0
2008-09-03 10:00:00,32.25,32.33,32.2,32.22,127600.0,19.6304,19.6791,19.6,19.6122,127600.0
2008-09-03 10:10:00,32.21,32.3,32.19,32.2,89900.0,19.6061,19.6609,19.5939,19.6,89900.0
2008-09-03 10:20:00,32.21,32.35,32.2,32.31,99600.0,19.6061,19.6913,19.6,19.667,99600.0
2008-09-03 10:30:00,32.32,32.5,32.31,32.5,145700.0,19.673,19.7826,19.667,19.7826,145700.0
2008-09-03 10:40:00,32.5,32.6,32.43,32.46,119500.0,19.7826,19.8435,19.74,19.7583,119500.0
2008-09-03 10:50:00,32.46,32.53,32.43,32.51,64100.0,19.7583,19.8009,19.74,19.7887,64100.0
2008-09-03 11:00:00,32.52,32.56,32.51,32.51,115600.0,19.7948,19.8191,19.7887,19.7887,115600.0
2008-09-03 11:10:00,32.51,32.52,32.37,32.44,122600.0,19.7887,19.7948,19.7035,19.7461,122600.0
2008-09-03 11:20:00,32.44,32.48,32.4,32.43,85500.0,19.7461,19.7704,19.7217,19.74,85500.0
2008-09-03 11:30:00,32.44,32.46,32.37,32.4,81100.0,19.7461,19.7583,19.7035,19.7217,81100.0
2008-09-03 11:40:00,32.4,32.44,32.37,32.4,91100.0,19.7217,19.7461,19.7035,19.7217,91100.0
2008-09-03 11:50:00,32.4,32.46,32.33,32.38,65500.0,19.7217,19.7583,19.6791,19.7096,65500.0
2008-09-03 12:00:00,32.38,32.43,32.27,32.36,86700.0,19.7096,19.74,19.6426,19.6974,86700.0
2008-09-03 12:10:00,32.36,32.43,32.29,32.43,80600.0,19.6974,19.74,19.6548,19.74,80600.0
2008-09-03 12:20:00,32.43,32.5,32.39,32.45,67900.0,19.74,19.7826,19.7157,19.7522,67900.0
2008-09-03 12:30:00,32.44,32.5,32.4,32.5,56100.0,19.7461,19.7826,19.7217,19.7826,56100.0
2008-09-03 12:40:00,32.49,32.49,32.41,32.42,45800.0,19.7765,19.7765,19.7278,19.7339,45800.0
2008-09-03 12:50:00,32.41,32.46,32.4,32.45,48900.0,19.7278,19.7583,19.7217,19.7522,48900.0
2008-09-03 13:00:00,32.44,32.5,32.39,32.48,89200.0,19.7461,19.7826,19.7157,19.7704,89200.0
2008-09-03 13:10:00,32.48,32.51,32.44,32.49,78400.0,19.7704,19.7887,19.7461,19.7765,78400.0
2008-09-03 13:20:00,32.49,32.52,32.47,32.49,61700.0,19.7765,19.7948,19.7644,19.7765,61700.0
2008-09-03 13:30:00,32.49,32.51,32.48,32.48,49100.0,19.7765,19.7887,19.7704,19.7704,49100.0
2008-09-03 13:40:00,32.48,32.51,32.44,32.47,79700.0,19.7704,19.7887,19.7461,19.7644,79700.0
2008-09-03 13:50:00,32.48,32.5,32.45,32.48,54700.0,19.7704,19.7826,19.7522,19.7704,54700.0
2008-09-03 14:00:00,32.48,32.51,32.37,32.44,108100.0,19.7704,19.7887,19.7035,19.7461,108100.0
2008-09-03 14:10:00,32.43,32.43,32.35,32.39,58700.0,19.74,19.74,19.6913,19.7157,58700.0
2008-09-03 14:20:00,32.39,32.39,32.31,32.36,72900.0,19.7157,19.7157,19.667,19.6974,72900.0
2008-09-03 14:30:00,32.35,32.37,32.32,32.37,69300.0,19.6913,19.7035,19.673,19.7035,69300.0
2008-09-03 14:40:00,32.37,32.42,32.33,32.33,102900.0,19.7035,19.7339,19.6791,19.6791,102900.0
2008-09-03 14:50:00,32.34,32.34,32.26,32.29,69500.0,19.6852,19.6852,19.6365,19.6548,69500.0
2008-09-03 15:00:00,32.3,32.31,32.23,32.23,87700.0,19.6609,19.667,19.6183,19.6183,87700.0
2008-09-03 15:10:00,32.23,32.26,32.17,32.25,119200.0,19.6183,19.6365,19.5817,19.6304,119200.0
2008-09-03 15:20:00,32.24,32.37,32.22,32.23,143100.0,19.6244,19.7035,19.6122,19.6183,143100.0
2008-09-03 15:30:00,32.23,32.35,32.19,32.33,165100.0,19.6183,19.6913,19.5939,19.6791,165100.0
2008-09-03 15:40:00,32.34,32.38,32.25,32.27,217200.0,19.6852,19.7096,19.6304,19.6426,217200.0
2008-09-03 15:50:00,32.27,32.29,32.23,32.26,213500.0,19.6426,19.6548,19.6183,19.6365,213500.0
2008-09-04 09:30:00,32.13,32.13,31.89,32.08,37200.0,19.5574,19.5574,19.4113,19.527,37200.0
2008-09-04 09:40:00,32.08,32.17,32.03,32.13,50200.0,19.527,19.5817,19.4965,19.5574,50200.0
2008-09-04 09:50:00,32.14,32.39,32.14,32.36,64700.0,19.5635,19.7157,19.5635,19.6974,64700.0
2008-09-04 10:00:00,32.36,32.56,32.36,32.51,111600.0,19.6974,19.8191,19.6974,19.7887,111600.0
2008-09-04 10:10:00,32.51,32.53,32.45,32.49,55100.0,19.7887,19.8009,19.7522,19.7765,55100.0
2008-09-04 10:20:00,32.49,32.51,32.42,32.43,78200.0,19.7765,19.7887,19.7339,19.74,78200.0
2008-09-04 10:30:00,32.43,32.46,32.21,32.25,103000.0,19.74,19.7583,19.6061,19.6304,103000.0
2008-09-04 10:40:00,32.25,32.31,32.18,32.24,110600.0,19.6304,19.667,19.5878,19.6244,110600.0
2008-09-04 10:50:00,32.24,32.29,32.17,32.28,121100.0,19.6244,19.6548,19.5817,19.6487,121100.0
2008-09-04 11:00:00,32.29,32.37,32.22,32.36,116200.0,19.6548,19.7035,19.6122,19.6974,116200.0
2008-09-04 11:10:00,32.36,32.38,32.28,32.36,89200.0,19.6974,19.7096,19.6487,19.6974,89200.0
2008-09-04 11:20:00,32.37,32.42,32.29,32.32,96700.0,19.7035,19.7339,19.6548,19.673,96700.0
2008-09-04 11:30:00,32.31,32.34,32.21,32.24,69000.0,19.667,19.6852,19.6061,19.6244,69000.0
2008-09-04 11:40:00,32.24,32.27,32.22,32.26,50700.0,19.6244,19.6426,19.6122,19.6365,50700.0
2008-09-04 11:50:00,32.26,32.28,32.12,32.13,46300.0,19.6365,19.6487,19.5513,19.5574,46300.0
2008-09-04 12:00:00,32.12,32.15,32.1,32.15,48400.0,19.5513,19.5696,19.5391,19.5696,48400.0
2008-09-04 12:10:00,32.14,32.14,32.11,32.12,33700.0,19.5635,19.5635,19.5452,19.5513,33700.0
2008-09-04 12:20:00,32.12,32.19,32.12,32.19,64100.0,19.5513,19.5939,19.5513,19.5939,64100.0
2008-09-04 12:30:00,32.19,32.25,32.15,32.21,46900.0,19.5939,19.6304,19.5696,19.6061,46900.0
2008-09-04 12:40:00,32.2,32.23,32.14,32.14,44900.0,19.6,19.6183,19.5635,19.5635,44900.0
2008-09-04 12:50:00,32.15,32.16,32.13,32.16,28800.0,19.5696,19.5757,19.5574,19.5757,28800.0
2008-09-04 13:00:00,32.15,32.2,32.15,32.18,48000.0,19.5696,19.6,19.5696,19.5878,48000.0
2008-09-04 13:10:00,32.19,32.23,32.17,32.17,48500.0,19.5939,19.6183,19.5817,19.5817,48500.0
2008-09-04 13:20:00,32.17,32.19,32.09,32.11,46200.0,19.5817,19.5939,19.533,19.5452,46200.0
2008-09-04 13:30:00,32.11,32.12,32.05,32.05,75300.0,19.5452,19.5513,19.5087,19.5087,75300.0
2008-09-04 13:40:00,32.05,32.09,32.03,32.03,80000.0,19.5087,19.533,19.4965,19.4965,80000.0
2008-09-04 13:50:00,32.03,32.06,32.0,32.06,92000.0,19.4965,19.5148,19.4783,19.5148,92000.0
2008-09-04 14:00:00,32.05,32.07,32.04,32.06,128600.0,19.5087,19.5209,19.5026,19.5148,128600.0
2008-09-04 14:10:00,32.06,32.09,32.04,32.04,160000.0,19.5148,19.533,19.5026,19.5026,160000.0
2008-09-04 14:20:00,32.04,32.1,32.0,32.02,96400.0,19.5026,19.5391,19.4783,19.4904,96400.0
2008-09-04 14:30:00,32.02,32.02,32.0,32.01,71500.0,19.4904,19.4904,19.4783,19.4844,71500.0
2008-09-04 14:40:00,32.0,32.02,32.0,32.01,83600.0,19.4783,19.4904,19.4783,19.4844,83600.0
2008-09-04 14:50:00,32.0,32.02,32.0,32.02,91200.0,19.4783,19.4904,19.4783,19.4904,91200.0
2008-09-04 15:00:00,32.02,32.14,32.0,32.0,116100.0,19.4904,19.5635,19.4783,19.4783,116100.0
2008-09-04 15:10:00,32.0,32.03,31.97,31.98,264300.0,19.4783,19.4965,19.46,19.4661,264300.0
2008-09-04 15:20:00,31.97,32.0,31.92,31.96,190500.0,19.46,19.4783,19.4296,19.4539,190500.0
2008-09-04 15:30:00,31.96,32.0,31.95,31.96,141100.0,19.4539,19.4783,19.4478,19.4539,141100.0
2008-09-04 15:40:00,31.96,32.03,31.89,32.02,356200.0,19.4539,19.4965,19.4113,19.4904,356200.0
2008-09-04 15:50:00,32.02,32.04,31.89,31.89,244800.0,19.4904,19.5026,19.4113,19.4113,244800.0
2008-09-05 09:30:00,31.76,32.19,31.63,32.0,120900.0,19.3322,19.5939,19.253,19.4783,120900.0
2008-09-05 09:40:00,32.0,32.15,31.99,31.99,105400.0,19.4783,19.5696,19.4722,19.4722,105400.0
2008-09-05 09:50:00,32.0,32.17,31.99,32.13,120300.0,19.4783,19.5817,19.4722,19.5574,120300.0
2008-09-05 10:00:00,32.13,32.18,32.01,32.04,101500.0,19.5574,19.5878,19.4844,19.5026,101500.0
2008-09-05 10:10:00,32.02,32.11,32.0,32.03,81900.0,19.4904,19.5452,19.4783,19.4965,81900.0
2008-09-05 10:20:00,32.04,32.08,32.0,32.0,85000.0,19.5026,19.527,19.4783,19.4783,85000.0
2008-09-05 10:30:00,32.0,32.05,31.98,31.98,118400.0,19.4783,19.5087,19.4661,19.4661,118400.0
2008-09-05 10:40:00,31.98,32.01,31.94,31.96,76100.0,19.4661,19.4844,19.4417,19.4539,76100.0
2008-09-05 10:50:00,31.95,32.0,31.87,31.88,99600.0,19.4478,19.4783,19.3991,19.4052,99600.0
2008-09-05 11:00:00,31.88,31.95,31.83,31.92,146700.0,19.4052,19.4478,19.3748,19.4296,146700.0
2008-09-05 11:10:00,31.91,31.92,31.78,31.79,104200.0,19.4235,19.4296,19.3444,19.3504,104200.0
2008-09-05 11:20:00,31.78,31.91,31.76,31.9,185600.0,19.3444,19.4235,19.3322,19.4174,185600.0
2008-09-05 11:30:00,31.9,31.93,31.87,31.91,90800.0,19.4174,19.4357,19.3991,19.4235,90800.0
2008-09-05 11:40:00,31.9,31.99,31.89,31.98,74600.0,19.4174,19.4722,19.4113,19.4661,74600.0
2008-09-05 11:50:00,31.98,32.05,31.97,32.04,216700.0,19.4661,19.5087,19.46,19.5026,216700.0
2008-09-05 12:00:00,32.04,32.11,32.03,32.08,105800.0,19.5026,19.5452,19.4965,19.527,105800.0
2008-09-05 12:10:00,32.07,32.1,31.99,32.03,51700.0,19.5209,19.5391,19.4722,19.4965,51700.0
2008-09-05 12:20:00,32.02,32.2,32.01,32.2,49400.0,19.4904,19.6,19.4844,19.6,49400.0
2008-09-05 12:30:00,32.2,32.22,32.03,32.04,96100.0,19.6,19.6122,19.4965,19.5026,96100.0
2008-09-05 12:40:00,32.04,32.08,31.98,32.05,78400.0,19.5026,19.527,19.4661,19.5087,78400.0
2008-09-05 12:50:00,32.04,32.09,31.97,31.97,77800.0,19.5026,19.533,19.46,19.46,77800.0
2008-09-05 13:00:00,31.98,32.01,31.95,31.98,46600.0,19.4661,19.4844,19.4478,19.4661,46600.0
2008-09-05 13:10:00,31.97,32.01,31.97,32.0,68000.0,19.46,19.4844,19.46,19.4783,68000.0
2008-09-05 13:20:00,32.0,32.02,31.99,31.99,36100.0,19.4783,19.4904,19.4722,19.4722,36100.0
2008-09-05 13:30:00,31.99,32.05,31.93,31.97,65600.0,19.4722,19.5087,19.4357,19.46,65600.0
2008-09-05 13:40:00,31.98,32.04,31.98,32.01,64000.0,19.4661,19.5026,19.4661,19.4844,64000.0
2008-09-05 13:50:00,32.0,32.08,31.99,32.07,43800.0,19.4783,19.527,19.4722,19.5209,43800.0
2008-09-05 14:00:00,32.07,32.08,31.99,32.0,66900.0,19.5209,19.527,19.4722,19.4783,66900.0
2008-09-05 14:10:00,31.99,32.06,31.98,32.01,84400.0,19.4722,19.5148,19.4661,19.4844,84400.0
2008-09-05 14:20:00,32.01,32.04,31.97,32.02,131800.0,19.4844,19.5026,19.46,19.4904,131800.0
2008-09-05 14:30:00,32.03,32.08,31.99,32.04,68700.0,19.4965,19.527,19.4722,19.5026,68700.0
2008-09-05 14:40:00,32.03,32.1,32.03,32.07,55400.0,19.4965,19.5391,19.4965,19.5209,55400.0
2008-09-05 14:50:00,32.07,32.12,32.06,32.11,64600.0,19.5209,19.5513,19.5148,19.5452,64600.0
2008-09-05 15:00:00,32.1,32.11,32.02,32.05,241000.0,19.5391,19.5452,19.4904,19.5087,241000.0
2008-09-05 15:10:00,32.04,32.12,32.01,32.1,69400.0,19.5026,19.5513,19.4844,19.5391,69400.0
2008-09-05 15:20:00,32.1,32.14,32.06,32.14,61900.0,19.5391,19.5635,19.5148,19.5635,61900.0
2008-09-05 15:30:00,32.14,32.14,32.1,32.14,75900.0,19.5635,19.5635,19.5391,19.5635,75900.0
2008-09-05 15:40:00,32.15,32.21,32.13,32.14,163700.0,19.5696,19.6061,19.5574,19.5635,163700.0
2008-09-05 15:50:00,32.15,32.21,32.1,32.11,160100.0,19.5696,19.6061,19.5391,19.5452,160100.0
2008-09-08 09:30:00,32.66,32.72,32.29,32.55,94200.0,19.88,19.9165,19.6548,19.813,94200.0
2008-09-08 09:40:00,32.56,32.94,32.56,32.92,142500.0,19.8191,20.0504,19.8191,20.0383,142500.0
2008-09-08 09:50:00,32.92,33.0,32.85,32.95,181500.0,20.0383,20.087,19.9957,20.0565,181500.0
2008-09-08 10:00:00,32.96,33.01,32.96,32.98,314800.0,20.0626,20.093,20.0626,20.0748,314800.0
2008-09-08 10:10:00,32.98,33.0,32.92,32.99,137500.0,20.0748,20.087,20.0383,20.0809,137500.0
2008-09-08 10:20:00,32.99,33.09,32.93,33.05,121200.0,20.0809,20.1417,20.0444,20.1174,121200.0
2008-09-08 10:30:00,33.06,33.16,33.03,33.15,103200.0,20.1235,20.1844,20.1052,20.1783,103200.0
2008-09-08 10:40:00,33.15,33.16,33.04,33.08,77500.0,20.1783,20.1844,20.1113,20.1357,77500.0
2008-09-08 10:50:00,33.08,33.08,32.94,32.95,162300.0,20.1357,20.1357,20.0504,20.0565,162300.0
2008-09-08 11:00:00,32.95,33.1,32.88,33.0,138400.0,20.0565,20.1478,20.0139,20.087,138400.0
2008-09-08 11:10:00,33.01,33.12,33.0,33.09,64600.0,20.093,20.16,20.087,20.1417,64600.0
2008-09-08 11:20:00,33.1,33.2,33.04,33.06,148900.0,20.1478,20.2087,20.1113,20.1235,148900.0
2008-09-08 11:30:00,33.07,33.25,33.07,33.22,90800.0,20.1296,20.2391,20.1296,20.2209,90800.0
2008-09-08 11:40:00,33.21,33.25,33.14,33.25,142200.0,20.2148,20.2391,20.1722,20.2391,142200.0
2008-09-08 11:50:00,33.24,33.26,33.16,33.25,141000.0,20.233,20.2452,20.1844,20.2391,141000.0
2008-09-08 12:00:00,33.25,33.3,33.17,33.24,197200.0,20.2391,20.2696,20.1904,20.233,197200.0
2008-09-08 12:10:00,33.25,33.28,33.14,33.27,106600.0,20.2391,20.2574,20.1722,20.2513,106600.0
2008-09-08 12:20:00,33.27,33.3,33.21,33.24,122900.0,20.2513,20.2696,20.2148,20.233,122900.0
2008-09-08 12:30:00,33.25,33.27,33.22,33.26,223300.0,20.2391,20.2513,20.2209,20.2452,223300.0
2008-09-08 12:40:00,33.26,33.27,33.2,33.22,170700.0,20.2452,20.2513,20.2087,20.2209,170700.0
2008-09-08 12:50:00,33.22,33.27,33.21,33.22,103500.0,20.2209,20.2513,20.2148,20.2209,103500.0
2008-09-08 13:00:00,33.22,33.28,33.2,33.25,115200.0,20.2209,20.2574,20.2087,20.2391,115200.0
2008-09-08 13:10:00,33.25,33.3,33.25,33.28,62000.0,20.2391,20.2696,20.2391,20.2574,62000.0
2008-09-08 13:20:00,33.27,33.35,33.25,33.31,104600.0,20.2513,20.3,20.2391,20.2757,104600.0
2008-09-08 13:30:00,33.31,33.35,33.25,33.28,136600.0,20.2757,20.3,20.2391,20.2574,136600.0
2008-09-08 13:40:00,33.27,33.31,33.22,33.27,94700.0,20.2513,20.2757,20.2209,20.2513,94700.0
2008-09-08 13:50:00,33.27,33.32,33.23,33.31,120700.0,20.2513,20.2817,20.227,20.2757,120700.0
2008-09-08 14:00:00,33.31,33.45,33.31,33.41,182800.0,20.2757,20.3609,20.2757,20.3365,182800.0
2008-09-08 14:10:00,33.42,33.45,33.38,33.4,177900.0,20.3426,20.3609,20.3183,20.3304,177900.0
2008-09-08 14:20:00,33.4,33.5,33.38,33.48,105800.0,20.3304,20.3913,20.3183,20.3791,105800.0
2008-09-08 14:30:00,33.49,33.55,33.47,33.52,158600.0,20.3852,20.4217,20.373,20.4035,158600.0
2008-09-08 14:40:00,33.52,33.59,33.49,33.53,125200.0,20.4035,20.4461,20.3852,20.4096,125200.0
2008-09-08 14:50:00,33.53,33.58,33.51,33.58,86300.0,20.4096,20.44,20.3974,20.44,86300.0
2008-09-08 15:00:00,33.57,33.58,33.47,33.51,155300.0,20.4339,20.44,20.373,20.3974,155300.0
2008-09-08 15:10:00,33.5,33.65,33.49,33.65,196700.0,20.3913,20.4826,20.3852,20.4826,196700.0
2008-09-08 15:20:00,33.63,33.7,33.59,33.67,252100.0,20.4704,20.513,20.4461,20.4948,252100.0
2008-09-08 15:30:00,33.68,33.75,33.67,33.74,220800.0,20.5009,20.5435,20.4948,20.5374,220800.0
2008-09-08 15:40:00,33.75,33.87,33.75,33.83,351500.0,20.5435,20.6165,20.5435,20.5922,351500.0
2008-09-08 15:50:00,33.83,33.83,33.7,33.72,335400.0,20.5922,20.5922,20.513,20.5252,335400.0
2008-09-09 09:30:00,33.8,33.98,33.5,33.7,173600.0,20.5739,20.6835,20.3913,20.513,173600.0
2008-09-09 09:40:00,33.7,33.78,33.65,33.77,201600.0,20.513,20.5617,20.4826,20.5557,201600.0
2008-09-09 09:50:00,33.78,33.82,33.73,33.76,170300.0,20.5617,20.5861,20.5313,20.5496,170300.0
2008-09-09 10:00:00,33.78,33.87,33.74,33.84,122200.0,20.5617,20.6165,20.5374,20.5983,122200.0
2008-09-09 10:10:00,33.84,33.87,33.79,33.84,141200.0,20.5983,20.6165,20.5678,20.5983,141200.0
2008-09-09 10:20:00,33.84,33.89,33.83,33.85,208200.0,20.5983,20.6287,20.5922,20.6044,208200.0
2008-09-09 10:30:00,33.85,33.94,33.82,33.9,191600.0,20.6044,20.6591,20.5861,20.6348,191600.0
2008-09-09 10:40:00,33.91,33.99,33.87,33.93,146700.0,20.6409,20.6896,20.6165,20.653,146700.0
2008-09-09 10:50:00,33.93,33.98,33.9,33.93,106600.0,20.653,20.6835,20.6348,20.653,106600.0
2008-09-09 11:00:00,33.92,33.97,33.79,33.8,149500.0,20.647,20.6774,20.5678,20.5739,149500.0
2008-09-09 11:10:00,33.82,33.87,33.75,33.77,123300.0,20.5861,20.6165,20.5435,20.5557,123300.0
2008-09-09 11:20:00,33.76,33.83,33.59,33.6,97900.0,20.5496,20.5922,20.4461,20.4522,97900.0
2008-09-09 11:30:00,33.61,33.63,33.51,33.52,101200.0,20.4583,20.4704,20.3974,20.4035,101200.0
2008-09-09 11:40:00,33.53,33.53,33.44,33.49,77600.0,20.4096,20.4096,20.3548,20.3852,77600.0
2008-09-09 11:50:00,33.48,33.51,33.33,33.34,80300.0,20.3791,20.3974,20.2878,20.2939,80300.0
2008-09-09 12:00:00,33.35,33.43,33.34,33.41,110400.0,20.3,20.3487,20.2939,20.3365,110400.0
2008-09-09 12:10:00,33.4,33.47,33.4,33.47,118000.0,20.3304,20.373,20.3304,20.373,118000.0
2008-09-09 12:20:00,33.48,33.59,33.42,33.56,54300.0,20.3791,20.4461,20.3426,20.4278,54300.0
2008-09-09 12:30:00,33.56,33.6,33.51,33.55,27300.0,20.4278,20.4522,20.3974,20.4217,27300.0
2008-09-09 12:40:00,33.55,33.59,33.46,33.56,54600.0,20.4217,20.4461,20.367,20.4278,54600.0
2008-09-09 12:50:00,33.56,33.57,33.48,33.49,44000.0,20.4278,20.4339,20.3791,20.3852,44000.0
2008-09-09 13:00:00,33.49,33.54,33.47,33.5,75700.0,20.3852,20.4157,20.373,20.3913,75700.0
2008-09-09 13:10:00,33.5,33.52,33.47,33.51,78800.0,20.3913,20.4035,20.373,20.3974,78800.0
2008-09-09 13:20:00,33.5,33.52,33.44,33.5,84200.0,20.3913,20.4035,20.3548,20.3913,84200.0
2008-09-09 13:30:00,33.5,33.57,33.46,33.56,89200.0,20.3913,20.4339,20.367,20.4278,89200.0
2008-09-09 13:40:00,33.56,33.62,33.51,33.56,76400.0,20.4278,20.4644,20.3974,20.4278,76400.0
2008-09-09 13:50:00,33.55,33.56,33.5,33.52,47200.0,20.4217,20.4278,20.3913,20.4035,47200.0
2008-09-09 14:00:00,33.52,33.56,33.46,33.51,79100.0,20.4035,20.4278,20.367,20.3974,79100.0
2008-09-09 14:10:00,33.51,33.56,33.49,33.55,93400.0,20.3974,20.4278,20.3852,20.4217,93400.0
2008-09-09 14:20:00,33.55,33.66,33.54,33.62,117600.0,20.4217,20.4887,20.4157,20.4644,117600.0
2008-09-09 14:30:00,33.63,33.63,33.53,33.56,98300.0,20.4704,20.4704,20.4096,20.4278,98300.0
2008-09-09 14:40:00,33.56,33.64,33.54,33.64,86900.0,20.4278,20.4765,20.4157,20.4765,86900.0
2008-09-09 14:50:00,33.64,33.64,33.51,33.55,93400.0,20.4765,20.4765,20.3974,20.4217,93400.0
2008-09-09 15:00:00,33.55,33.6,33.54,33.58,142900.0,20.4217,20.4522,20.4157,20.44,142900.0
2008-09-09 15:10:00,33.58,33.62,33.53,33.54,91300.0,20.44,20.4644,20.4096,20.4157,91300.0
2008-09-09 15:20:00,33.54,33.56,33.46,33.54,97700.0,20.4157,20.4278,20.367,20.4157,97700.0
2008-09-09 15:30:00,33.55,33.61,33.47,33.53,121300.0,20.4217,20.4583,20.373,20.4096,121300.0
2008-09-09 15:40:00,33.53,33.57,33.48,33.48,245000.0,20.4096,20.4339,20.3791,20.3791,245000.0
2008-09-09 15:50:00,33.48,33.53,33.45,33.5,307900.0,20.3791,20.4096,20.3609,20.3913,307900.0
2008-09-10 09:30:00,33.69,33.77,33.44,33.53,113500.0,20.507,20.5557,20.3548,20.4096,113500.0
2008-09-10 09:40:00,33.53,33.56,33.4,33.47,101400.0,20.4096,20.4278,20.3304,20.373,101400.0
2008-09-10 09:50:00,33.48,33.52,33.42,33.5,106100.0,20.3791,20.4035,20.3426,20.3913,106100.0
2008-09-10 10:00:00,33.49,33.56,33.48,33.53,127800.0,20.3852,20.4278,20.3791,20.4096,127800.0
2008-09-10 10:10:00,33.53,33.55,33.48,33.53,148100.0,20.4096,20.4217,20.3791,20.4096,148100.0
2008-09-10 10:20:00,33.52,33.54,33.48,33.54,116800.0,20.4035,20.4157,20.3791,20.4157,116800.0
2008-09-10 10:30:00,33.53,33.69,33.48,33.62,132500.0,20.4096,20.507,20.3791,20.4644,132500.0
2008-09-10 10:40:00,33.63,33.68,33.57,33.58,84300.0,20.4704,20.5009,20.4339,20.44,84300.0
2008-09-10 10:50:00,33.58,33.61,33.53,33.56,98800.0,20.44,20.4583,20.4096,20.4278,98800.0
2008-09-10 11:00:00,33.56,33.78,33.53,33.78,189700.0,20.4278,20.5617,20.4096,20.5617,189700.0
2008-09-10 11:10:00,33.77,33.91,33.75,33.91,157400.0,20.5557,20.6409,20.5435,20.6409,157400.0
2008-09-10 11:20:00,33.9,33.9,33.81,33.81,124100.0,20.6348,20.6348,20.58,20.58,124100.0
2008-09-10 11:30:00,33.81,33.94,33.78,33.87,117100.0,20.58,20.6591,20.5617,20.6165,117100.0
2008-09-10 11:40:00,33.86,33.93,33.81,33.88,134500.0,20.6104,20.653,20.58,20.6226,134500.0
2008-09-10 11:50:00,33.88,33.94,33.85,33.86,136000.0,20.6226,20.6591,20.6044,20.6104,136000.0
2008-09-10 12:00:00,33.85,33.94,33.83,33.93,157500.0,20.6044,20.6591,20.5922,20.653,157500.0
2008-09-10 12:10:00,33.93,33.98,33.9,33.93,132400.0,20.653,20.6835,20.6348,20.653,132400.0
2008-09-10 12:20:00,33.93,33.97,33.89,33.9,137800.0,20.653,20.6774,20.6287,20.6348,137800.0
2008-09-10 12:30:00,33.9,33.9,33.83,33.83,127800.0,20.6348,20.6348,20.5922,20.5922,127800.0
2008-09-10 12:40:00,33.84,33.85,33.72,33.75,172600.0,20.5983,20.6044,20.5252,20.5435,172600.0
2008-09-10 12:50:00,33.74,33.75,33.72,33.73,65900.0,20.5374,20.5435,20.5252,20.5313,65900.0
2008-09-10 13:00:00,33.73,33.75,33.7,33.7,61200.0,20.5313,20.5435,20.513,20.513,61200.0
2008-09-10 13:10:00,33.7,33.75,33.7,33.74,47500.0,20.513,20.5435,20.513,20.5374,47500.0
2008-09-10 13:20:00,33.74,33.75,33.67,33.68,84600.0,20.5374,20.5435,20.4948,20.5009,84600.0
2008-09-10 13:30:00,33.67,33.73,33.65,33.73,127600.0,20.4948,20.5313,20.4826,20.5313,127600.0
2008-09-10 13:40:00,33.73,33.77,33.71,33.73,233000.0,20.5313,20.5557,20.5191,20.5313,233000.0
2008-09-10 13:50:00,33.74,33.76,33.69,33.69,141900.0,20.5374,20.5496,20.507,20.507,141900.0
2008-09-10 14:00:00,33.69,33.72,33.63,33.72,126100.0,20.507,20.5252,20.4704,20.5252,126100.0
2008-09-10 14:10:00,33.72,33.78,33.7,33.75,90400.0,20.5252,20.5617,20.513,20.5435,90400.0
2008-09-10 14:20:00,33.75,33.85,33.74,33.82,106200.0,20.5435,20.6044,20.5374,20.5861,106200.0
2008-09-10 14:30:00,33.83,33.86,33.82,33.85,183200.0,20.5922,20.6104,20.5861,20.6044,183200.0
2008-09-10 14:40:00,33.85,33.87,33.83,33.83,88200.0,20.6044,20.6165,20.5922,20.5922,88200.0
2008-09-10 14:50:00,33.83,33.85,33.75,33.75,108400.0,20.5922,20.6044,20.5435,20.5435,108400.0
2008-09-10 15:00:00,33.75,33.85,33.74,33.8,172200.0,20.5435,20.6044,20.5374,20.5739,172200.0
2008-09-10 15:10:00,33.81,33.91,33.77,33.91,176300.0,20.58,20.6409,20.5557,20.6409,176300.0
2008-09-10 15:20:00,33.9,33.92,33.8,33.85,165100.0,20.6348,20.647,20.5739,20.6044,165100.0
2008-09-10 15:30:00,33.85,33.94,33.85,33.89,308600.0,20.6044,20.6591,20.6044,20.6287,308600.0
2008-09-10 15:40:00,33.89,34.0,33.85,33.99,346700.0,20.6287,20.6957,20.6044,20.6896,346700.0
2008-09-10 15:50:00,34.0,34.01,33.9,33.99,927600.0,20.6957,20.7017,20.6348,20.6896,927600.0
2008-09-11 09:30:00,33.51,33.85,33.51,33.7,108500.0,20.3974,20.6044,20.3974,20.513,108500.0
2008-09-11 09:40:00,33.69,33.71,33.57,33.69,73600.0,20.507,20.5191,20.4339,20.507,73600.0
2008-09-11 09:50:00,33.69,33.78,33.67,33.73,186000.0,20.507,20.5617,20.4948,20.5313,186000.0
2008-09-11 10:00:00,33.74,34.05,33.74,34.03,156600.0,20.5374,20.7261,20.5374,20.7139,156600.0
2008-09-11 10:10:00,34.03,34.12,33.99,34.01,135500.0,20.7139,20.7687,20.6896,20.7017,135500.0
2008-09-11 10:20:00,34.01,34.04,33.95,34.02,209100.0,20.7017,20.72,20.6652,20.7078,209100.0
2008-09-11 10:30:00,34.02,34.11,33.98,34.03,330700.0,20.7078,20.7626,20.6835,20.7139,330700.0
2008-09-11 10:40:00,34.02,34.09,33.97,34.01,154000.0,20.7078,20.7504,20.6774,20.7017,154000.0
2008-09-11 10:50:00,34.01,34.06,33.93,34.01,410500.0,20.7017,20.7322,20.653,20.7017,410500.0
2008-09-11 11:00:00,34.02,34.07,33.9,33.97,291500.0,20.7078,20.7383,20.6348,20.6774,291500.0
2008-09-11 11:10:00,33.98,34.03,33.96,34.01,125800.0,20.6835,20.7139,20.6713,20.7017,125800.0
2008-09-11 11:20:00,34.0,34.08,33.97,34.05,93800.0,20.6957,20.7444,20.6774,20.7261,93800.0
2008-09-11 11:30:00,34.05,34.08,33.97,34.03,179800.0,20.7261,20.7444,20.6774,20.7139,179800.0
2008-09-11 11:40:00,34.03,34.12,34.01,34.11,128300.0,20.7139,20.7687,20.7017,20.7626,128300.0
2008-09-11 11:50:00,34.1,34.17,34.08,34.11,138300.0,20.7565,20.7991,20.7444,20.7626,138300.0
2008-09-11 12:00:00,34.12,34.23,34.12,34.15,137300.0,20.7687,20.8357,20.7687,20.787,137300.0
2008-09-11 12:10:00,34.15,34.19,34.06,34.16,110300.0,20.787,20.8113,20.7322,20.793,110300.0
2008-09-11 12:20:00,34.16,34.18,34.11,34.13,47900.0,20.793,20.8052,20.7626,20.7748,47900.0
2008-09-11 12:30:00,34.13,34.25,34.08,34.18,171900.0,20.7748,20.8478,20.7444,20.8052,171900.0
2008-09-11 12:40:00,34.17,34.25,34.15,34.22,113500.0,20.7991,20.8478,20.787,20.8296,113500.0
2008-09-11 12:50:00,34.22,34.47,34.22,34.44,167600.0,20.8296,20.9817,20.8296,20.9635,167600.0
2008-09-11 13:00:00,34.44,34.46,34.34,34.45,168900.0,20.9635,20.9757,20.9026,20.9696,168900.0
2008-09-11 13:10:00,34.44,34.46,34.38,34.41,129900.0,20.9635,20.9757,20.927,20.9452,129900.0
2008-09-11 13:20:00,34.41,34.49,34.4,34.45,195100.0,20.9452,20.9939,20.9391,20.9696,195100.0
2008-09-11 13:30:00,34.45,34.48,34.4,34.4,132600.0,20.9696,20.9878,20.9391,20.9391,132600.0
2008-09-11 13:40:00,34.4,34.42,34.35,34.37,91900.0,20.9391,20.9513,20.9087,20.9209,91900.0
2008-09-11 13:50:00,34.38,34.45,34.37,34.43,156100.0,20.927,20.9696,20.9209,20.9574,156100.0
2008-09-11 14:00:00,34.43,34.5,34.41,34.42,180400.0,20.9574,21.0,20.9452,20.9513,180400.0
2008-09-11 14:10:00,34.42,34.47,34.37,34.37,242300.0,20.9513,20.9817,20.9209,20.9209,242300.0
2008-09-11 14:20:00,34.37,34.43,34.37,34.42,161600.0,20.9209,20.9574,20.9209,20.9513,161600.0
2008-09-11 14:30:00,34.42,34.5,34.4,34.49,205300.0,20.9513,21.0,20.9391,20.9939,205300.0
2008-09-11 14:40:00,34.49,34.49,34.43,34.45,162600.0,20.9939,20.9939,20.9574,20.9696,162600.0
2008-09-11 14:50:00,34.46,34.5,34.42,34.5,197200.0,20.9757,21.0,20.9513,21.0,197200.0
2008-09-11 15:00:00,34.5,34.54,34.46,34.52,297900.0,21.0,21.0244,20.9757,21.0122,297900.0
2008-09-11 15:10:00,34.52,34.52,34.41,34.42,173900.0,21.0122,21.0122,20.9452,20.9513,173900.0
2008-09-11 15:20:00,34.42,34.59,34.42,34.58,288800.0,20.9513,21.0548,20.9513,21.0487,288800.0
2008-09-11 15:30:00,34.59,34.72,34.56,34.62,281300.0,21.0548,21.1339,21.0365,21.073,281300.0
2008-09-11 15:40:00,34.62,34.69,34.57,34.67,178900.0,21.073,21.1157,21.0426,21.1035,178900.0
2008-09-11 15:50:00,34.67,34.8,34.66,34.78,329900.0,21.1035,21.1826,21.0974,21.1704,329900.0
2008-09-12 09:30:00,34.44,34.56,33.76,34.36,231400.0,20.9635,21.0365,20.5496,20.9148,231400.0
2008-09-12 09:40:00,34.34,34.43,34.31,34.42,184100.0,20.9026,20.9574,20.8844,20.9513,184100.0
2008-09-12 09:50:00,34.42,34.57,34.33,34.49,256200.0,20.9513,21.0426,20.8965,20.9939,256200.0
2008-09-12 10:00:00,34.5,34.56,34.4,34.55,185700.0,21.0,21.0365,20.9391,21.0304,185700.0
2008-09-12 10:10:00,34.55,34.59,34.46,34.49,152400.0,21.0304,21.0548,20.9757,20.9939,152400.0
2008-09-12 10:20:00,34.48,34.48,34.39,34.4,143300.0,20.9878,20.9878,20.933,20.9391,143300.0
2008-09-12 10:30:00,34.4,34.42,34.39,34.41,89600.0,20.9391,20.9513,20.933,20.9452,89600.0
2008-09-12 10:40:00,34.41,34.5,34.39,34.5,135300.0,20.9452,21.0,20.933,21.0,135300.0
2008-09-12 10:50:00,34.49,34.5,34.4,34.47,71500.0,20.9939,21.0,20.9391,20.9817,71500.0
2008-09-12 11:00:00,34.47,34.64,34.47,34.62,173500.0,20.9817,21.0852,20.9817,21.073,173500.0
2008-09-12 11:10:00,34.63,34.79,34.61,34.68,92500.0,21.0791,21.1765,21.067,21.1096,92500.0
2008-09-12 11:20:00,34.69,34.77,34.65,34.66,60700.0,21.1157,21.1644,21.0913,21.0974,60700.0
2008-09-12 11:30:00,34.66,34.66,34.55,34.61,95300.0,21.0974,21.0974,21.0304,21.067,95300.0
2008-09-12 11:40:00,34.6,34.64,34.54,34.6,108200.0,21.0609,21.0852,21.0244,21.0609,108200.0
2008-09-12 11:50:00,34.59,34.66,34.56,34.66,100100.0,21.0548,21.0974,21.0365,21.0974,100100.0
2008-09-12 12:00:00,34.66,34.78,34.66,34.78,135200.0,21.0974,21.1704,21.0974,21.1704,135200.0
2008-09-12 12:10:00,34.78,34.8,34.72,34.75,131700.0,21.1704,21.1826,21.1339,21.1522,131700.0
2008-09-12 12:20:00,34.75,34.76,34.65,34.69,98900.0,21.1522,21.1583,21.0913,21.1157,98900.0
2008-09-12 12:30:00,34.68,34.71,34.58,34.67,172300.0,21.1096,21.1278,21.0487,21.1035,172300.0
2008-09-12 12:40:00,34.67,34.69,34.55,34.56,116200.0,21.1035,21.1157,21.0304,21.0365,116200.0
2008-09-12 12:50:00,34.55,34.55,34.38,34.39,116400.0,21.0304,21.0304,20.927,20.933,116400.0
2008-09-12 13:00:00,34.38,34.41,34.33,34.37,97400.0,20.927,20.9452,20.8965,20.9209,97400.0
2008-09-12 13:10:00,34.38,34.49,34.37,34.47,100500.0,20.927,20.9939,20.9209,20.9817,100500.0
2008-09-12 13:20:00,34.48,34.51,34.42,34.48,62600.0,20.9878,21.0061,20.9513,20.9878,62600.0
2008-09-12 13:30:00,34.48,34.48,34.41,34.42,77600.0,20.9878,20.9878,20.9452,20.9513,77600.0
2008-09-12 13:40:00,34.42,34.58,34.41,34.56,118100.0,20.9513,21.0487,20.9452,21.0365,118100.0
2008-09-12 13:50:00,34.55,34.56,34.48,34.54,83100.0,21.0304,21.0365,20.9878,21.0244,83100.0
2008-09-12 14:00:00,34.54,34.54,34.44,34.45,79400.0,21.0244,21.0244,20.9635,20.9696,79400.0
2008-09-12 14:10:00,34.45,34.47,34.36,34.39,94100.0,20.9696,20.9817,20.9148,20.933,94100.0
2008-09-12 14:20:00,34.39,34.47,34.35,34.37,74800.0,20.933,20.9817,20.9087,20.9209,74800.0
2008-09-12 14:30:00,34.38,34.39,34.32,34.38,72100.0,20.927,20.933,20.8904,20.927,72100.0
2008-09-12 14:40:00,34.37,34.48,34.34,34.43,92500.0,20.9209,20.9878,20.9026,20.9574,92500.0
2008-09-12 14:50:00,34.42,34.51,34.39,34.5,71600.0,20.9513,21.0061,20.933,21.0,71600.0
2008-09-12 15:00:00,34.51,34.51,34.43,34.45,96500.0,21.0061,21.0061,20.9574,20.9696,96500.0
2008-09-12 15:10:00,34.45,34.51,34.43,34.43,81200.0,20.9696,21.0061,20.9574,20.9574,81200.0
2008-09-12 15:20:00,34.43,34.51,34.41,34.5,97500.0,20.9574,21.0061,20.9452,21.0,97500.0
2008-09-12 15:30:00,34.5,34.56,34.44,34.46,126200.0,21.0,21.0365,20.9635,20.9757,126200.0
2008-09-12 15:40:00,34.47,34.6,34.47,34.52,199300.0,20.9817,21.0609,20.9817,21.0122,199300.0
2008-09-12 15:50:00,34.53,34.65,34.52,34.63,223700.0,21.0183,21.0913,21.0122,21.0791,223700.0
2008-09-15 09:30:00,34.11,34.12,33.29,33.88,129700.0,20.7626,20.7687,20.2635,20.6226,129700.0
2008-09-15 09:40:00,33.88,34.28,33.88,34.15,132200.0,20.6226,20.8661,20.6226,20.787,132200.0
2008-09-15 09:50:00,34.15,34.47,34.14,34.44,129400.0,20.787,20.9817,20.7809,20.9635,129400.0
2008-09-15 10:00:00,34.45,34.62,34.43,34.62,90300.0,20.9696,21.073,20.9574,21.073,90300.0
2008-09-15 10:10:00,34.61,34.8,34.61,34.78,161900.0,21.067,21.1826,21.067,21.1704,161900.0
2008-09-15 10:20:00,34.79,34.91,34.72,34.89,145600.0,21.1765,21.2496,21.1339,21.2374,145600.0
2008-09-15 10:30:00,34.89,34.99,34.87,34.96,158300.0,21.2374,21.2983,21.2252,21.28,158300.0
2008-09-15 10:40:00,34.96,34.97,34.87,34.92,111900.0,21.28,21.2861,21.2252,21.2557,111900.0
2008-09-15 10:50:00,34.91,35.0,34.88,34.91,108900.0,21.2496,21.3044,21.2313,21.2496,108900.0
2008-09-15 11:00:00,34.91,34.92,34.66,34.66,129200.0,21.2496,21.2557,21.0974,21.0974,129200.0
2008-09-15 11:10:00,34.67,34.71,34.56,34.7,67200.0,21.1035,21.1278,21.0365,21.1217,67200.0
2008-09-15 11:20:00,34.7,34.75,34.48,34.48,82500.0,21.1217,21.1522,20.9878,20.9878,82500.0
2008-09-15 11:30:00,34.48,34.52,34.43,34.47,44100.0,20.9878,21.0122,20.9574,20.9817,44100.0
2008-09-15 11:40:00,34.48,34.61,34.45,34.6,29700.0,20.9878,21.067,20.9696,21.0609,29700.0
2008-09-15 11:50:00,34.59,34.66,34.58,34.61,46200.0,21.0548,21.0974,21.0487,21.067,46200.0
2008-09-15 12:00:00,34.61,34.67,34.58,34.62,71000.0,21.067,21.1035,21.0487,21.073,71000.0
2008-09-15 12:10:00,34.62,34.79,34.62,34.76,81100.0,21.073,21.1765,21.073,21.1583,81100.0
2008-09-15 12:20:00,34.79,34.84,34.76,34.83,47500.0,21.1765,21.207,21.1583,21.2009,47500.0
2008-09-15 12:30:00,34.84,34.88,34.78,34.78,25200.0,21.207,21.2313,21.1704,21.1704,25200.0
2008-09-15 12:40:00,34.79,34.89,34.73,34.82,39600.0,21.1765,21.2374,21.14,21.1948,39600.0
2008-09-15 12:50:00,34.81,34.88,34.79,34.81,33200.0,21.1887,21.2313,21.1765,21.1887,33200.0
2008-09-15 13:00:00,34.82,34.84,34.76,34.76,30200.0,21.1948,21.207,21.1583,21.1583,30200.0
2008-09-15 13:10:00,34.76,34.79,34.66,34.66,30300.0,21.1583,21.1765,21.0974,21.0974,30300.0
2008-09-15 13:20:00,34.66,34.66,34.55,34.57,36400.0,21.0974,21.0974,21.0304,21.0426,36400.0
2008-09-15 13:30:00,34.57,34.58,34.47,34.47,33300.0,21.0426,21.0487,20.9817,20.9817,33300.0
2008-09-15 13:40:00,34.48,34.5,34.4,34.44,59400.0,20.9878,21.0,20.9391,20.9635,59400.0
2008-09-15 13:50:00,34.42,34.46,34.34,34.45,47900.0,20.9513,20.9757,20.9026,20.9696,47900.0
2008-09-15 14:00:00,34.46,34.59,34.43,34.59,41600.0,20.9757,21.0548,20.9574,21.0548,41600.0
2008-09-15 14:10:00,34.58,34.7,34.54,34.62,59000.0,21.0487,21.1217,21.0244,21.073,59000.0
2008-09-15 14:20:00,34.63,34.7,34.6,34.6,42200.0,21.0791,21.1217,21.0609,21.0609,42200.0
2008-09-15 14:30:00,34.6,34.63,34.55,34.57,53900.0,21.0609,21.0791,21.0304,21.0426,53900.0
2008-09-15 14:40:00,34.58,34.59,34.46,34.53,43600.0,21.0487,21.0548,20.9757,21.0183,43600.0
2008-09-15 14:50:00,34.54,34.56,34.5,34.54,41000.0,21.0244,21.0365,21.0,21.0244,41000.0
2008-09-15 15:00:00,34.54,34.55,34.38,34.41,83900.0,21.0244,21.0304,20.927,20.9452,83900.0
2008-09-15 15:10:00,34.41,34.48,34.38,34.39,45200.0,20.9452,20.9878,20.927,20.933,45200.0
2008-09-15 15:20:00,34.39,34.42,34.28,34.35,89200.0,20.933,20.9513,20.8661,20.9087,89200.0
2008-09-15 15:30:00,34.33,34.52,34.29,34.51,120400.0,20.8965,21.0122,20.8722,21.0061,120400.0
2008-09-15 15:40:00,34.51,34.51,34.31,34.32,146300.0,21.0061,21.0061,20.8844,20.8904,146300.0
2008-09-15 15:50:00,34.31,34.31,34.17,34.2,283300.0,20.8844,20.8844,20.7991,20.8174,283300.0
2008-09-16 09:30:00,33.65,34.16,33.5,33.92,123000.0,20.4826,20.793,20.3913,20.647,123000.0
2008-09-16 09:40:00,33.91,34.25,33.83,34.19,140000.0,20.6409,20.8478,20.5922,20.8113,140000.0
2008-09-16 09:50:00,34.19,34.35,34.15,34.18,193800.0,20.8113,20.9087,20.787,20.8052,193800.0
2008-09-16 10:00:00,34.17,34.19,34.02,34.08,126700.0,20.7991,20.8113,20.7078,20.7444,126700.0
2008-09-16 10:10:00,34.09,34.21,33.99,34.16,118600.0,20.7504,20.8235,20.6896,20.793,118600.0
2008-09-16 10:20:00,34.17,34.44,34.17,34.43,144100.0,20.7991,20.9635,20.7991,20.9574,144100.0
2008-09-16 10:30:00,34.42,34.44,34.25,34.39,100000.0,20.9513,20.9635,20.8478,20.933,100000.0
2008-09-16 10:40:00,34.39,34.45,34.34,34.45,64900.0,20.933,20.9696,20.9026,20.9696,64900.0
2008-09-16 10:50:00,34.45,34.5,34.0,34.04,240700.0,20.9696,21.0,20.6957,20.72,240700.0
2008-09-16 11:00:00,34.03,34.28,34.03,34.11,86300.0,20.7139,20.8661,20.7139,20.7626,86300.0
2008-09-16 11:10:00,34.11,34.11,33.85,34.04,101900.0,20.7626,20.7626,20.6044,20.72,101900.0
2008-09-16 11:20:00,34.05,34.06,33.81,33.88,83200.0,20.7261,20.7322,20.58,20.6226,83200.0
2008-09-16 11:30:00,33.88,34.03,33.87,34.01,79800.0,20.6226,20.7139,20.6165,20.7017,79800.0
2008-09-16 11:40:00,34.0,34.22,33.99,34.19,48200.0,20.6957,20.8296,20.6896,20.8113,48200.0
2008-09-16 11:50:00,34.19,34.25,34.1,34.22,68300.0,20.8113,20.8478,20.7565,20.8296,68300.0
2008-09-16 12:00:00,34.22,34.32,34.09,34.13,96700.0,20.8296,20.8904,20.7504,20.7748,96700.0
2008-09-16 12:10:00,34.13,34.39,34.09,34.36,103000.0,20.7748,20.933,20.7504,20.9148,103000.0
2008-09-16 12:20:00,34.36,34.39,34.25,34.31,60000.0,20.9148,20.933,20.8478,20.8844,60000.0
2008-09-16 12:30:00,34.29,34.29,34.21,34.26,43100.0,20.8722,20.8722,20.8235,20.8539,43100.0
2008-09-16 12:40:00,34.26,34.27,34.18,34.23,46800.0,20.8539,20.86,20.8052,20.8357,46800.0
2008-09-16 12:50:00,34.24,34.35,34.24,34.35,49100.0,20.8417,20.9087,20.8417,20.9087,49100.0
2008-09-16 13:00:00,34.36,34.38,34.29,34.37,70400.0,20.9148,20.927,20.8722,20.9209,70400.0
2008-09-16 13:10:00,34.37,34.43,34.36,34.37,52900.0,20.9209,20.9574,20.9148,20.9209,52900.0
2008-09-16 13:20:00,34.38,34.43,34.31,34.34,68200.0,20.927,20.9574,20.8844,20.9026,68200.0
2008-09-16 13:30:00,34.35,34.37,34.23,34.25,46000.0,20.9087,20.9209,20.8357,20.8478,46000.0
2008-09-16 13:40:00,34.25,34.26,34.18,34.19,48200.0,20.8478,20.8539,20.8052,20.8113,48200.0
2008-09-16 13:50:00,34.17,34.2,34.14,34.14,47100.0,20.7991,20.8174,20.7809,20.7809,47100.0
2008-09-16 14:00:00,34.14,34.21,34.11,34.19,53600.0,20.7809,20.8235,20.7626,20.8113,53600.0
2008-09-16 14:10:00,34.2,34.24,33.85,34.02,151200.0,20.8174,20.8417,20.6044,20.7078,151200.0
2008-09-16 14:20:00,34.02,34.05,33.65,33.93,153500.0,20.7078,20.7261,20.4826,20.653,153500.0
2008-09-16 14:30:00,33.93,34.46,33.9,34.39,199300.0,20.653,20.9757,20.6348,20.933,199300.0
2008-09-16 14:40:00,34.45,34.45,34.21,34.39,158900.0,20.9696,20.9696,20.8235,20.933,158900.0
2008-09-16 14:50:00,34.39,34.43,34.22,34.22,196000.0,20.933,20.9574,20.8296,20.8296,196000.0
2008-09-16 15:00:00,34.22,34.26,34.14,34.17,156700.0,20.8296,20.8539,20.7809,20.7991,156700.0
2008-09-16 15:10:00,34.16,34.18,34.09,34.12,195700.0,20.793,20.8052,20.7504,20.7687,195700.0
2008-09-16 15:20:00,34.12,34.18,34.11,34.12,155000.0,20.7687,20.8052,20.7626,20.7687,155000.0
2008-09-16 15:30:00,34.12,34.21,34.11,34.2,292300.0,20.7687,20.8235,20.7626,20.8174,292300.0
2008-09-16 15:40:00,34.2,34.21,34.08,34.08,261000.0,20.8174,20.8235,20.7444,20.7444,261000.0
2008-09-16 15:50:00,34.08,34.2,34.08,34.19,390300.0,20.7444,20.8174,20.7444,20.8113,390300.0
2008-09-17 09:30:00,33.63,33.99,33.53,33.99,114800.0,20.4704,20.6896,20.4096,20.6896,114800.0
2008-09-17 09:40:00,34.0,34.2,33.91,33.99,102200.0,20.6957,20.8174,20.6409,20.6896,102200.0
2008-09-17 09:50:00,34.0,34.01,33.65,33.65,126500.0,20.6957,20.7017,20.4826,20.4826,126500.0
2008-09-17 10:00:00,33.66,33.78,33.55,33.57,144900.0,20.4887,20.5617,20.4217,20.4339,144900.0
2008-09-17 10:10:00,33.57,33.71,33.53,33.56,153500.0,20.4339,20.5191,20.4096,20.4278,153500.0
2008-09-17 10:20:00,33.57,33.67,33.51,33.58,116500.0,20.4339,20.4948,20.3974,20.44,116500.0
2008-09-17 10:30:00,33.59,33.7,33.57,33.65,149600.0,20.4461,20.513,20.4339,20.4826,149600.0
2008-09-17 10:40:00,33.65,33.83,33.63,33.75,163400.0,20.4826,20.5922,20.4704,20.5435,163400.0
2008-09-17 10:50:00,33.75,33.78,33.7,33.76,87600.0,20.5435,20.5617,20.513,20.5496,87600.0
2008-09-17 11:00:00,33.76,33.81,33.7,33.77,99700.0,20.5496,20.58,20.513,20.5557,99700.0
2008-09-17 11:10:00,33.77,33.79,33.72,33.75,118500.0,20.5557,20.5678,20.5252,20.5435,118500.0
2008-09-17 11:20:00,33.75,33.82,33.69,33.74,102700.0,20.5435,20.5861,20.507,20.5374,102700.0
2008-09-17 11:30:00,33.74,33.93,33.71,33.92,115000.0,20.5374,20.653,20.5191,20.647,115000.0
2008-09-17 11:40:00,33.91,33.99,33.85,33.92,120600.0,20.6409,20.6896,20.6044,20.647,120600.0
2008-09-17 11:50:00,33.92,33.93,33.8,33.82,104100.0,20.647,20.653,20.5739,20.5861,104100.0
2008-09-17 12:00:00,33.82,33.82,33.65,33.76,167400.0,20.5861,20.5861,20.4826,20.5496,167400.0
2008-09-17 12:10:00,33.75,33.85,33.74,33.79,119900.0,20.5435,20.6044,20.5374,20.5678,119900.0
2008-09-17 12:20:00,33.8,33.8,33.6,33.6,167200.0,20.5739,20.5739,20.4522,20.4522,167200.0
2008-09-17 12:30:00,33.6,33.76,33.55,33.67,270800.0,20.4522,20.5496,20.4217,20.4948,270800.0
2008-09-17 12:40:00,33.68,33.75,33.65,33.71,118600.0,20.5009,20.5435,20.4826,20.5191,118600.0
2008-09-17 12:50:00,33.7,33.83,33.68,33.8,62900.0,20.513,20.5922,20.5009,20.5739,62900.0
2008-09-17 13:00:00,33.79,33.99,33.79,33.91,82400.0,20.5678,20.6896,20.5678,20.6409,82400.0
2008-09-17 13:10:00,33.91,33.96,33.9,33.9,89100.0,20.6409,20.6713,20.6348,20.6348,89100.0
2008-09-17 13:20:00,33.91,33.98,33.84,33.84,81900.0,20.6409,20.6835,20.5983,20.5983,81900.0
2008-09-17 13:30:00,33.84,33.85,33.75,33.81,116200.0,20.5983,20.6044,20.5435,20.58,116200.0
2008-09-17 13:40:00,33.8,33.85,33.75,33.76,110100.0,20.5739,20.6044,20.5435,20.5496,110100.0
2008-09-17 13:50:00,33.76,33.82,33.73,33.76,132200.0,20.5496,20.5861,20.5313,20.5496,132200.0
2008-09-17 14:00:00,33.77,33.85,33.74,33.78,82400.0,20.5557,20.6044,20.5374,20.5617,82400.0
2008-09-17 14:10:00,33.78,33.79,33.54,33.65,223800.0,20.5617,20.5678,20.4157,20.4826,223800.0
2008-09-17 14:20:00,33.65,33.69,33.57,33.69,173800.0,20.4826,20.507,20.4339,20.507,173800.0
2008-09-17 14:30:00,33.69,33.82,33.63,33.76,127900.0,20.507,20.5861,20.4704,20.5496,127900.0
2008-09-17 14:40:00,33.75,33.79,33.64,33.64,106100.0,20.5435,20.5678,20.4765,20.4765,106100.0
2008-09-17 14:50:00,33.64,33.69,33.59,33.61,129700.0,20.4765,20.507,20.4461,20.4583,129700.0
2008-09-17 15:00:00,33.61,33.74,33.49,33.5,199500.0,20.4583,20.5374,20.3852,20.3913,199500.0
2008-09-17 15:10:00,33.52,33.57,33.31,33.35,194800.0,20.4035,20.4339,20.2757,20.3,194800.0
2008-09-17 15:20:00,33.35,33.35,33.2,33.24,285200.0,20.3,20.3,20.2087,20.233,285200.0
2008-09-17 15:30:00,33.23,33.27,33.15,33.19,209300.0,20.227,20.2513,20.1783,20.2026,209300.0
2008-09-17 15:40:00,33.19,33.23,33.13,33.17,248600.0,20.2026,20.227,20.1661,20.1904,248600.0
2008-09-17 15:50:00,33.16,33.16,32.87,32.89,381400.0,20.1844,20.1844,20.0078,20.02,381400.0
2008-09-18 09:30:00,33.38,33.45,32.97,33.08,101000.0,20.3183,20.3609,20.0687,20.1357,101000.0
2008-09-18 09:40:00,33.09,33.12,32.98,33.09,101500.0,20.1417,20.16,20.0748,20.1417,101500.0
2008-09-18 09:50:00,33.09,33.3,33.06,33.23,148900.0,20.1417,20.2696,20.1235,20.227,148900.0
2008-09-18 10:00:00,33.25,33.4,33.18,33.18,107400.0,20.2391,20.3304,20.1965,20.1965,107400.0
2008-09-18 10:10:00,33.18,33.2,33.1,33.13,82500.0,20.1965,20.2087,20.1478,20.1661,82500.0
2008-09-18 10:20:00,33.12,33.16,33.08,33.16,110300.0,20.16,20.1844,20.1357,20.1844,110300.0
2008-09-18 10:30:00,33.15,33.18,33.13,33.13,112900.0,20.1783,20.1965,20.1661,20.1661,112900.0
2008-09-18 10:40:00,33.14,33.2,33.13,33.18,88800.0,20.1722,20.2087,20.1661,20.1965,88800.0
2008-09-18 10:50:00,33.17,33.21,33.13,33.15,84800.0,20.1904,20.2148,20.1661,20.1783,84800.0
2008-09-18 11:00:00,33.15,33.17,33.1,33.11,131600.0,20.1783,20.1904,20.1478,20.1539,131600.0
2008-09-18 11:10:00,33.11,33.13,33.03,33.04,123400.0,20.1539,20.1661,20.1052,20.1113,123400.0
2008-09-18 11:20:00,33.04,33.27,33.03,33.22,200400.0,20.1113,20.2513,20.1052,20.2209,200400.0
2008-09-18 11:30:00,33.22,33.23,33.06,33.09,119800.0,20.2209,20.227,20.1235,20.1417,119800.0
2008-09-18 11:40:00,33.1,33.1,33.0,33.05,118000.0,20.1478,20.1478,20.087,20.1174,118000.0
2008-09-18 11:50:00,33.04,33.08,32.85,33.06,134800.0,20.1113,20.1357,19.9957,20.1235,134800.0
2008-09-18 12:00:00,33.05,33.06,32.97,33.05,116800.0,20.1174,20.1235,20.0687,20.1174,116800.0
2008-09-18 12:10:00,33.05,33.09,32.96,33.02,116800.0,20.1174,20.1417,20.0626,20.0991,116800.0
2008-09-18 12:20:00,33.03,33.07,32.94,33.04,95300.0,20.1052,20.1296,20.0504,20.1113,95300.0
2008-09-18 12:30:00,33.04,33.04,32.83,32.85,90500.0,20.1113,20.1113,19.9835,19.9957,90500.0
2008-09-18 12:40:00,32.83,32.92,32.52,32.57,176700.0,19.9835,20.0383,19.7948,19.8252,176700.0
2008-09-18 12:50:00,32.57,32.59,32.23,32.23,234100.0,19.8252,19.8374,19.6183,19.6183,234100.0
2008-09-18 13:00:00,32.26,32.76,32.25,32.63,109100.0,19.6365,19.9409,19.6304,19.8617,109100.0
2008-09-18 13:10:00,32.61,32.73,32.42,32.6,117900.0,19.8496,19.9226,19.7339,19.8435,117900.0
2008-09-18 13:20:00,32.6,32.67,32.4,32.43,127600.0,19.8435,19.8861,19.7217,19.74,127600.0
2008-09-18 13:30:00,32.42,32.78,32.42,32.67,195300.0,19.7339,19.953,19.7339,19.8861,195300.0
2008-09-18 13:40:00,32.68,32.69,32.46,32.51,94000.0,19.8922,19.8983,19.7583,19.7887,94000.0
2008-09-18 13:50:00,32.52,32.52,32.31,32.51,121000.0,19.7948,19.7948,19.667,19.7887,121000.0
2008-09-18 14:00:00,32.53,32.56,32.39,32.4,170200.0,19.8009,19.8191,19.7157,19.7217,170200.0
2008-09-18 14:10:00,32.39,32.58,32.39,32.5,123300.0,19.7157,19.8313,19.7157,19.7826,123300.0
2008-09-18 14:20:00,32.5,32.54,32.4,32.44,106700.0,19.7826,19.807,19.7217,19.7461,106700.0
2008-09-18 14:30:00,32.44,32.62,32.44,32.56,159100.0,19.7461,19.8557,19.7461,19.8191,159100.0
2008-09-18 14:40:00,32.54,32.78,32.5,32.67,139800.0,19.807,19.953,19.7826,19.8861,139800.0
2008-09-18 14:50:00,32.66,32.78,32.55,32.63,155600.0,19.88,19.953,19.813,19.8617,155600.0
2008-09-18 15:00:00,32.64,32.99,32.63,32.91,192200.0,19.8678,20.0809,19.8617,20.0322,192200.0
2008-09-18 15:10:00,32.93,33.31,32.93,33.12,236000.0,20.0444,20.2757,20.0444,20.16,236000.0
2008-09-18 15:20:00,33.13,33.34,33.1,33.12,218700.0,20.1661,20.2939,20.1478,20.16,218700.0
2008-09-18 15:30:00,33.12,33.36,33.11,33.13,297900.0,20.16,20.3061,20.1539,20.1661,297900.0
2008-09-18 15:40:00,33.13,33.44,33.1,33.36,230600.0,20.1661,20.3548,20.1478,20.3061,230600.0
2008-09-18 15:50:00,33.37,34.75,33.32,34.43,752200.0,20.3122,21.1522,20.2817,20.9574,752200.0
2008-09-19 09:30:00,34.95,34.95,33.32,33.47,927400.0,21.2739,21.2739,20.2817,20.373,927400.0
2008-09-19 09:40:00,33.46,34.23,33.15,34.08,73000.0,20.367,20.8357,20.1783,20.7444,73000.0
2008-09-19 09:50:00,34.01,34.09,33.72,33.73,77700.0,20.7017,20.7504,20.5252,20.5313,77700.0
2008-09-19 10:00:00,33.74,33.88,33.27,33.81,163400.0,20.5374,20.6226,20.2513,20.58,163400.0
2008-09-19 10:10:00,33.81,33.92,33.58,33.74,183800.0,20.58,20.647,20.44,20.5374,183800.0
2008-09-19 10:20:00,33.75,33.77,33.61,33.67,163800.0,20.5435,20.5557,20.4583,20.4948,163800.0
2008-09-19 10:30:00,33.68,33.78,33.59,33.69,126300.0,20.5009,20.5617,20.4461,20.507,126300.0
2008-09-19 10:40:00,33.69,33.79,33.58,33.6,92700.0,20.507,20.5678,20.44,20.4522,92700.0
2008-09-19 10:50:00,33.6,33.63,33.37,33.44,162900.0,20.4522,20.4704,20.3122,20.3548,162900.0
2008-09-19 11:00:00,33.44,33.63,33.43,33.45,180500.0,20.3548,20.4704,20.3487,20.3609,180500.0
2008-09-19 11:10:00,33.44,33.68,33.27,33.67,131000.0,20.3548,20.5009,20.2513,20.4948,131000.0
2008-09-19 11:20:00,33.66,33.69,33.53,33.6,68700.0,20.4887,20.507,20.4096,20.4522,68700.0
2008-09-19 11:30:00,33.6,33.6,33.4,33.51,60500.0,20.4522,20.4522,20.3304,20.3974,60500.0
2008-09-19 11:40:00,33.51,33.7,33.51,33.64,86600.0,20.3974,20.513,20.3974,20.4765,86600.0
2008-09-19 11:50:00,33.63,33.81,33.59,33.77,77800.0,20.4704,20.58,20.4461,20.5557,77800.0
2008-09-19 12:00:00,33.77,33.8,33.63,33.64,101900.0,20.5557,20.5739,20.4704,20.4765,101900.0
2008-09-19 12:10:00,33.65,33.65,33.51,33.53,55900.0,20.4826,20.4826,20.3974,20.4096,55900.0
2008-09-19 12:20:00,33.51,33.6,33.51,33.59,71100.0,20.3974,20.4522,20.3974,20.4461,71100.0
2008-09-19 12:30:00,33.6,33.7,33.58,33.61,106100.0,20.4522,20.513,20.44,20.4583,106100.0
2008-09-19 12:40:00,33.61,33.61,33.57,33.58,46100.0,20.4583,20.4583,20.4339,20.44,46100.0
2008-09-19 12:50:00,33.58,33.62,33.5,33.54,167200.0,20.44,20.4644,20.3913,20.4157,167200.0
2008-09-19 13:00:00,33.53,33.56,33.45,33.46,108500.0,20.4096,20.4278,20.3609,20.367,108500.0
2008-09-19 13:10:00,33.45,33.46,33.39,33.45,198100.0,20.3609,20.367,20.3244,20.3609,198100.0
2008-09-19 13:20:00,33.46,33.51,33.4,33.46,119000.0,20.367,20.3974,20.3304,20.367,119000.0
2008-09-19 13:30:00,33.46,33.47,33.38,33.39,58200.0,20.367,20.373,20.3183,20.3244,58200.0
2008-09-19 13:40:00,33.38,33.38,33.33,33.35,50100.0,20.3183,20.3183,20.2878,20.3,50100.0
2008-09-19 13:50:00,33.35,33.46,33.35,33.43,50100.0,20.3,20.367,20.3,20.3487,50100.0
2008-09-19 14:00:00,33.43,33.45,33.35,33.45,47300.0,20.3487,20.3609,20.3,20.3609,47300.0
2008-09-19 14:10:00,33.45,33.49,33.37,33.41,70700.0,20.3609,20.3852,20.3122,20.3365,70700.0
2008-09-19 14:20:00,33.42,33.48,33.36,33.48,54100.0,20.3426,20.3791,20.3061,20.3791,54100.0
2008-09-19 14:30:00,33.47,33.51,33.29,33.29,80400.0,20.373,20.3974,20.2635,20.2635,80400.0
2008-09-19 14:40:00,33.3,33.37,33.24,33.3,177700.0,20.2696,20.3122,20.233,20.2696,177700.0
2008-09-19 14:50:00,33.3,33.36,33.18,33.35,53000.0,20.2696,20.3061,20.1965,20.3,53000.0
2008-09-19 15:00:00,33.35,33.43,33.22,33.24,146100.0,20.3,20.3487,20.2209,20.233,146100.0
2008-09-19 15:10:00,33.24,33.26,33.13,33.13,104700.0,20.233,20.2452,20.1661,20.1661,104700.0
2008-09-19 15:20:00,33.14,33.29,33.04,33.13,175200.0,20.1722,20.2635,20.1113,20.1661,175200.0
2008-09-19 15:30:00,33.13,33.25,33.07,33.12,163400.0,20.1661,20.2391,20.1296,20.16,163400.0
2008-09-19 15:40:00,33.12,33.37,33.1,33.29,159400.0,20.16,20.3122,20.1478,20.2635,159400.0
2008-09-19 15:50:00,33.29,33.45,33.22,33.37,275900.0,20.2635,20.3609,20.2209,20.3122,275900.0
2008-09-22 09:30:00,33.04,33.04,32.5,32.95,122600.0,20.1113,20.1113,19.7826,20.0565,122600.0
2008-09-22 09:40:00,32.93,32.96,32.43,32.55,93000.0,20.0444,20.0626,19.74,19.813,93000.0
2008-09-22 09:50:00,32.57,32.83,32.5,32.77,125300.0,19.8252,19.9835,19.7826,19.947,125300.0
2008-09-22 10:00:00,32.79,32.88,32.62,32.63,105000.0,19.9591,20.0139,19.8557,19.8617,105000.0
2008-09-22 10:10:00,32.63,32.64,32.36,32.4,135700.0,19.8617,19.8678,19.6974,19.7217,135700.0
2008-09-22 10:20:00,32.4,32.43,32.26,32.41,120200.0,19.7217,19.74,19.6365,19.7278,120200.0
2008-09-22 10:30:00,32.4,32.41,32.21,32.22,105900.0,19.7217,19.7278,19.6061,19.6122,105900.0
2008-09-22 10:40:00,32.23,32.28,32.21,32.23,87600.0,19.6183,19.6487,19.6061,19.6183,87600.0
2008-09-22 10:50:00,32.22,32.26,32.22,32.25,85700.0,19.6122,19.6365,19.6122,19.6304,85700.0
2008-09-22 11:00:00,32.25,32.27,32.13,32.26,260300.0,19.6304,19.6426,19.5574,19.6365,260300.0
2008-09-22 11:10:00,32.26,32.45,32.26,32.45,262700.0,19.6365,19.7522,19.6365,19.7522,262700.0
2008-09-22 11:20:00,32.45,32.51,32.35,32.41,122900.0,19.7522,19.7887,19.6913,19.7278,122900.0
2008-09-22 11:30:00,32.41,32.55,32.4,32.55,92000.0,19.7278,19.813,19.7217,19.813,92000.0
2008-09-22 11:40:00,32.54,32.55,32.45,32.5,58200.0,19.807,19.813,19.7522,19.7826,58200.0
2008-09-22 11:50:00,32.49,32.58,32.47,32.5,75700.0,19.7765,19.8313,19.7644,19.7826,75700.0
2008-09-22 12:00:00,32.51,32.56,32.49,32.55,38400.0,19.7887,19.8191,19.7765,19.813,38400.0
2008-09-22 12:10:00,32.55,32.59,32.45,32.58,54100.0,19.813,19.8374,19.7522,19.8313,54100.0
2008-09-22 12:20:00,32.58,32.63,32.48,32.54,46400.0,19.8313,19.8617,19.7704,19.807,46400.0
2008-09-22 12:30:00,32.55,32.61,32.54,32.56,43500.0,19.813,19.8496,19.807,19.8191,43500.0
2008-09-22 12:40:00,32.55,32.56,32.48,32.49,75900.0,19.813,19.8191,19.7704,19.7765,75900.0
2008-09-22 12:50:00,32.5,32.53,32.48,32.5,40800.0,19.7826,19.8009,19.7704,19.7826,40800.0
2008-09-22 13:00:00,32.49,32.57,32.45,32.57,30100.0,19.7765,19.8252,19.7522,19.8252,30100.0
2008-09-22 13:10:00,32.57,32.58,32.45,32.45,46300.0,19.8252,19.8313,19.7522,19.7522,46300.0
2008-09-22 13:20:00,32.45,32.45,32.32,32.33,72800.0,19.7522,19.7522,19.673,19.6791,72800.0
2008-09-22 13:30:00,32.33,32.35,32.17,32.19,74800.0,19.6791,19.6913,19.5817,19.5939,74800.0
2008-09-22 13:40:00,32.19,32.38,32.18,32.32,46600.0,19.5939,19.7096,19.5878,19.673,46600.0
2008-09-22 13:50:00,32.32,32.47,32.28,32.45,52700.0,19.673,19.7644,19.6487,19.7522,52700.0
2008-09-22 14:00:00,32.44,32.45,32.38,32.39,41900.0,19.7461,19.7522,19.7096,19.7157,41900.0
2008-09-22 14:10:00,32.39,32.47,32.38,32.42,89600.0,19.7157,19.7644,19.7096,19.7339,89600.0
2008-09-22 14:20:00,32.42,32.44,32.25,32.37,86000.0,19.7339,19.7461,19.6304,19.7035,86000.0
2008-09-22 14:30:00,32.37,32.53,32.37,32.5,96900.0,19.7035,19.8009,19.7035,19.7826,96900.0
2008-09-22 14:40:00,32.5,32.51,32.41,32.44,80000.0,19.7826,19.7887,19.7278,19.7461,80000.0
2008-09-22 14:50:00,32.43,32.43,32.28,32.31,80500.0,19.74,19.74,19.6487,19.667,80500.0
2008-09-22 15:00:00,32.31,32.55,32.29,32.51,165400.0,19.667,19.813,19.6548,19.7887,165400.0
2008-09-22 15:10:00,32.51,32.54,32.33,32.34,144000.0,19.7887,19.807,19.6791,19.6852,144000.0
2008-09-22 15:20:00,32.34,32.4,32.23,32.24,89700.0,19.6852,19.7217,19.6183,19.6244,89700.0
2008-09-22 15:30:00,32.24,32.36,32.23,32.32,92600.0,19.6244,19.6974,19.6183,19.673,92600.0
2008-09-22 15:40:00,32.31,32.31,31.94,32.0,270500.0,19.667,19.667,19.4417,19.4783,270500.0
2008-09-22 15:50:00,32.0,32.12,32.0,32.09,321300.0,19.4783,19.5513,19.4783,19.533,321300.0
2008-09-23 09:30:00,32.1,32.55,32.04,32.16,81900.0,19.5391,19.813,19.5026,19.5757,81900.0
2008-09-23 09:40:00,32.17,32.73,32.15,32.69,92700.0,19.5817,19.9226,19.5696,19.8983,92700.0
2008-09-23 09:50:00,32.7,32.91,32.69,32.8,100500.0,19.9044,20.0322,19.8983,19.9652,100500.0
2008-09-23 10:00:00,32.79,32.82,32.67,32.75,94200.0,19.9591,19.9774,19.8861,19.9348,94200.0
2008-09-23 10:10:00,32.75,33.04,32.74,32.94,102800.0,19.9348,20.1113,19.9287,20.0504,102800.0
2008-09-23 10:20:00,32.93,33.12,32.87,33.09,89000.0,20.0444,20.16,20.0078,20.1417,89000.0
2008-09-23 10:30:00,33.08,33.09,32.93,33.05,124000.0,20.1357,20.1417,20.0444,20.1174,124000.0
2008-09-23 10:40:00,33.03,33.04,32.92,33.0,47600.0,20.1052,20.1113,20.0383,20.087,47600.0
2008-09-23 10:50:00,33.0,33.01,32.77,32.88,83400.0,20.087,20.093,19.947,20.0139,83400.0
2008-09-23 11:00:00,32.87,32.95,32.85,32.9,64400.0,20.0078,20.0565,19.9957,20.0261,64400.0
2008-09-23 11:10:00,32.89,33.04,32.86,33.0,71400.0,20.02,20.1113,20.0017,20.087,71400.0
2008-09-23 11:20:00,33.01,33.14,33.0,33.12,73200.0,20.093,20.1722,20.087,20.16,73200.0
2008-09-23 11:30:00,33.13,33.21,33.12,33.13,88700.0,20.1661,20.2148,20.16,20.1661,88700.0
2008-09-23 11:40:00,33.14,33.21,33.12,33.18,32000.0,20.1722,20.2148,20.16,20.1965,32000.0
2008-09-23 11:50:00,33.19,33.23,33.11,33.11,43600.0,20.2026,20.227,20.1539,20.1539,43600.0
2008-09-23 12:00:00,33.12,33.18,32.99,33.18,48400.0,20.16,20.1965,20.0809,20.1965,48400.0
2008-09-23 12:10:00,33.18,33.24,33.09,33.09,67300.0,20.1965,20.233,20.1417,20.1417,67300.0
2008-09-23 12:20:00,33.1,33.1,32.99,33.01,40100.0,20.1478,20.1478,20.0809,20.093,40100.0
2008-09-23 12:30:00,33.02,33.06,33.0,33.04,39200.0,20.0991,20.1235,20.087,20.1113,39200.0
2008-09-23 12:40:00,33.04,33.04,32.93,32.96,46000.0,20.1113,20.1113,20.0444,20.0626,46000.0
2008-09-23 12:50:00,32.94,32.97,32.86,32.89,61200.0,20.0504,20.0687,20.0017,20.02,61200.0
2008-09-23 13:00:00,32.88,32.88,32.7,32.7,69000.0,20.0139,20.0139,19.9044,19.9044,69000.0
2008-09-23 13:10:00,32.71,32.8,32.69,32.77,35400.0,19.9104,19.9652,19.8983,19.947,35400.0
2008-09-23 13:20:00,32.76,32.86,32.75,32.84,54400.0,19.9409,20.0017,19.9348,19.9896,54400.0
2008-09-23 13:30:00,32.83,32.83,32.58,32.7,54000.0,19.9835,19.9835,19.8313,19.9044,54000.0
2008-09-23 13:40:00,32.7,32.79,32.68,32.68,46800.0,19.9044,19.9591,19.8922,19.8922,46800.0
2008-09-23 13:50:00,32.69,32.79,32.6,32.78,83800.0,19.8983,19.9591,19.8435,19.953,83800.0
2008-09-23 14:00:00,32.78,32.87,32.71,32.87,80400.0,19.953,20.0078,19.9104,20.0078,80400.0
2008-09-23 14:10:00,32.87,32.96,32.83,32.94,64200.0,20.0078,20.0626,19.9835,20.0504,64200.0
2008-09-23 14:20:00,32.94,32.98,32.9,32.96,89200.0,20.0504,20.0748,20.0261,20.0626,89200.0
2008-09-23 14:30:00,32.97,33.0,32.87,32.88,66000.0,20.0687,20.087,20.0078,20.0139,66000.0
2008-09-23 14:40:00,32.89,33.0,32.86,32.96,73300.0,20.02,20.087,20.0017,20.0626,73300.0
2008-09-23 14:50:00,32.96,33.0,32.83,32.83,84300.0,20.0626,20.087,19.9835,19.9835,84300.0
2008-09-23 15:00:00,32.83,32.96,32.83,32.88,107900.0,19.9835,20.0626,19.9835,20.0139,107900.0
2008-09-23 15:10:00,32.88,32.92,32.79,32.89,88600.0,20.0139,20.0383,19.9591,20.02,88600.0
2008-09-23 15:20:00,32.89,32.9,32.79,32.79,85500.0,20.02,20.0261,19.9591,19.9591,85500.0
2008-09-23 15:30:00,32.79,32.82,32.61,32.61,90400.0,19.9591,19.9774,19.8496,19.8496,90400.0
2008-09-23 15:40:00,32.62,32.71,32.4,32.46,127000.0,19.8557,19.9104,19.7217,19.7583,127000.0
2008-09-23 15:50:00,32.47,32.58,32.4,32.49,217400.0,19.7644,19.8313,19.7217,19.7765,217400.0
2008-09-24 09:30:00,32.68,33.0,32.33,32.47,116700.0,19.8922,20.087,19.6791,19.7644,116700.0
2008-09-24 09:40:00,32.48,32.5,32.15,32.22,51100.0,19.7704,19.7826,19.5696,19.6122,51100.0
2008-09-24 09:50:00,32.23,32.26,32.02,32.04,60200.0,19.6183,19.6365,19.4904,19.5026,60200.0
2008-09-24 10:00:00,32.03,32.05,31.87,31.88,107700.0,19.4965,19.5087,19.3991,19.4052,107700.0
2008-09-24 10:10:00,31.89,32.08,31.77,32.07,121900.0,19.4113,19.527,19.3383,19.5209,121900.0
2008-09-24 10:20:00,32.07,32.2,32.02,32.17,69300.0,19.5209,19.6,19.4904,19.5817,69300.0
2008-09-24 10:30:00,32.16,32.2,32.08,32.08,86000.0,19.5757,19.6,19.527,19.527,86000.0
2008-09-24 10:40:00,32.1,32.2,32.1,32.2,56700.0,19.5391,19.6,19.5391,19.6,56700.0
2008-09-24 10:50:00,32.2,32.29,32.14,32.21,41100.0,19.6,19.6548,19.5635,19.6061,41100.0
2008-09-24 11:00:00,32.21,32.21,32.08,32.08,59200.0,19.6061,19.6061,19.527,19.527,59200.0
2008-09-24 11:10:00,32.09,32.09,31.84,31.86,87300.0,19.533,19.533,19.3809,19.393,87300.0
2008-09-24 11:20:00,31.93,32.04,31.87,32.04,45900.0,19.4357,19.5026,19.3991,19.5026,45900.0
2008-09-24 11:30:00,32.05,32.11,31.98,31.98,30400.0,19.5087,19.5452,19.4661,19.4661,30400.0
2008-09-24 11:40:00,31.98,32.02,31.9,31.92,42500.0,19.4661,19.4904,19.4174,19.4296,42500.0
2008-09-24 11:50:00,31.92,32.2,31.9,32.19,57100.0,19.4296,19.6,19.4174,19.5939,57100.0
2008-09-24 12:00:00,32.19,32.26,32.16,32.25,49300.0,19.5939,19.6365,19.5757,19.6304,49300.0
2008-09-24 12:10:00,32.26,32.38,32.23,32.36,44700.0,19.6365,19.7096,19.6183,19.6974,44700.0
2008-09-24 12:20:00,32.35,32.37,32.14,32.2,45600.0,19.6913,19.7035,19.5635,19.6,45600.0
2008-09-24 12:30:00,32.2,32.27,32.19,32.26,42200.0,19.6,19.6426,19.5939,19.6365,42200.0
2008-09-24 12:40:00,32.27,32.33,32.25,32.31,40800.0,19.6426,19.6791,19.6304,19.667,40800.0
2008-09-24 12:50:00,32.3,32.35,32.21,32.22,42300.0,19.6609,19.6913,19.6061,19.6122,42300.0
2008-09-24 13:00:00,32.22,32.35,32.2,32.33,58800.0,19.6122,19.6913,19.6,19.6791,58800.0
2008-09-24 13:10:00,32.33,32.49,32.31,32.37,52600.0,19.6791,19.7765,19.667,19.7035,52600.0
2008-09-24 13:20:00,32.37,32.51,32.35,32.44,65100.0,19.7035,19.7887,19.6913,19.7461,65100.0
2008-09-24 13:30:00,32.44,32.5,32.42,32.44,49000.0,19.7461,19.7826,19.7339,19.7461,49000.0
2008-09-24 13:40:00,32.44,32.51,32.4,32.48,44800.0,19.7461,19.7887,19.7217,19.7704,44800.0
2008-09-24 13:50:00,32.5,32.5,32.28,32.32,85300.0,19.7826,19.7826,19.6487,19.673,85300.0
2008-09-24 14:00:00,32.32,32.34,32.22,32.33,60700.0,19.673,19.6852,19.6122,19.6791,60700.0
2008-09-24 14:10:00,32.32,32.32,32.19,32.31,91000.0,19.673,19.673,19.5939,19.667,91000.0
2008-09-24 14:20:00,32.31,32.34,32.27,32.31,45900.0,19.667,19.6852,19.6426,19.667,45900.0
2008-09-24 14:30:00,32.31,32.53,32.31,32.53,113700.0,19.667,19.8009,19.667,19.8009,113700.0
2008-09-24 14:40:00,32.53,32.58,32.38,32.41,111700.0,19.8009,19.8313,19.7096,19.7278,111700.0
2008-09-24 14:50:00,32.42,32.43,32.27,32.28,71500.0,19.7339,19.74,19.6426,19.6487,71500.0
2008-09-24 15:00:00,32.28,32.37,32.24,32.37,61600.0,19.6487,19.7035,19.6244,19.7035,61600.0
2008-09-24 15:10:00,32.36,32.45,32.3,32.3,85200.0,19.6974,19.7522,19.6609,19.6609,85200.0
2008-09-24 15:20:00,32.31,32.36,32.25,32.36,63100.0,19.667,19.6974,19.6304,19.6974,63100.0
2008-09-24 15:30:00,32.36,32.44,32.29,32.3,69000.0,19.6974,19.7461,19.6548,19.6609,69000.0
2008-09-24 15:40:00,32.3,32.36,32.26,32.32,138700.0,19.6609,19.6974,19.6365,19.673,138700.0
2008-09-24 15:50:00,32.32,32.45,32.27,32.45,184500.0,19.673,19.7522,19.6426,19.7522,184500.0
2008-09-25 09:30:00,32.66,33.0,32.52,32.91,69300.0,19.88,20.087,19.7948,20.0322,69300.0
2008-09-25 09:40:00,32.91,33.14,32.91,33.08,73900.0,20.0322,20.1722,20.0322,20.1357,73900.0
2008-09-25 09:50:00,33.07,33.19,33.03,33.18,60300.0,20.1296,20.2026,20.1052,20.1965,60300.0
2008-09-25 10:00:00,33.17,33.3,33.1,33.27,106800.0,20.1904,20.2696,20.1478,20.2513,106800.0
2008-09-25 10:10:00,33.26,33.38,33.22,33.34,60100.0,20.2452,20.3183,20.2209,20.2939,60100.0
2008-09-25 10:20:00,33.34,33.35,33.25,33.25,50700.0,20.2939,20.3,20.2391,20.2391,50700.0
2008-09-25 10:30:00,33.26,33.29,33.04,33.09,72900.0,20.2452,20.2635,20.1113,20.1417,72900.0
2008-09-25 10:40:00,33.09,33.25,33.09,33.21,42600.0,20.1417,20.2391,20.1417,20.2148,42600.0
2008-09-25 10:50:00,33.2,33.2,33.12,33.15,26600.0,20.2087,20.2087,20.16,20.1783,26600.0
2008-09-25 11:00:00,33.16,33.21,33.14,33.18,42000.0,20.1844,20.2148,20.1722,20.1965,42000.0
2008-09-25 11:10:00,33.19,33.34,33.18,33.34,91400.0,20.2026,20.2939,20.1965,20.2939,91400.0
2008-09-25 11:20:00,33.34,33.5,33.33,33.48,136100.0,20.2939,20.3913,20.2878,20.3791,136100.0
2008-09-25 11:30:00,33.49,33.52,33.43,33.43,99800.0,20.3852,20.4035,20.3487,20.3487,99800.0
2008-09-25 11:40:00,33.43,33.46,33.4,33.45,57400.0,20.3487,20.367,20.3304,20.3609,57400.0
2008-09-25 11:50:00,33.44,33.47,33.38,33.4,47700.0,20.3548,20.373,20.3183,20.3304,47700.0
2008-09-25 12:00:00,33.41,33.44,33.38,33.38,35400.0,20.3365,20.3548,20.3183,20.3183,35400.0
2008-09-25 12:10:00,33.37,33.44,33.35,33.41,63600.0,20.3122,20.3548,20.3,20.3365,63600.0
2008-09-25 12:20:00,33.41,33.41,33.2,33.25,77300.0,20.3365,20.3365,20.2087,20.2391,77300.0
2008-09-25 12:30:00,33.25,33.29,33.23,33.25,50100.0,20.2391,20.2635,20.227,20.2391,50100.0
2008-09-25 12:40:00,33.24,33.34,33.24,33.32,40600.0,20.233,20.2939,20.233,20.2817,40600.0
2008-09-25 12:50:00,33.31,33.41,33.3,33.38,61000.0,20.2757,20.3365,20.2696,20.3183,61000.0
2008-09-25 13:00:00,33.38,33.46,33.37,33.38,82600.0,20.3183,20.367,20.3122,20.3183,82600.0
2008-09-25 13:10:00,33.39,33.39,33.31,33.34,57200.0,20.3244,20.3244,20.2757,20.2939,57200.0
2008-09-25 13:20:00,33.34,33.35,33.3,33.31,65200.0,20.2939,20.3,20.2696,20.2757,65200.0
2008-09-25 13:30:00,33.32,33.39,33.31,33.38,76700.0,20.2817,20.3244,20.2757,20.3183,76700.0
2008-09-25 13:40:00,33.39,33.42,33.35,33.39,57300.0,20.3244,20.3426,20.3,20.3244,57300.0
2008-09-25 13:50:00,33.39,33.39,33.24,33.26,93000.0,20.3244,20.3244,20.233,20.2452,93000.0
2008-09-25 14:00:00,33.28,33.28,33.22,33.23,55600.0,20.2574,20.2574,20.2209,20.227,55600.0
2008-09-25 14:10:00,33.23,33.23,33.15,33.16,64100.0,20.227,20.227,20.1783,20.1844,64100.0
2008-09-25 14:20:00,33.16,33.2,33.09,33.17,66300.0,20.1844,20.2087,20.1417,20.1904,66300.0
2008-09-25 14:30:00,33.16,33.25,33.16,33.23,122700.0,20.1844,20.2391,20.1844,20.227,122700.0
2008-09-25 14:40:00,33.22,33.22,33.15,33.15,63200.0,20.2209,20.2209,20.1783,20.1783,63200.0
2008-09-25 14:50:00,33.14,33.28,33.14,33.28,67000.0,20.1722,20.2574,20.1722,20.2574,67000.0
2008-09-25 15:00:00,33.29,33.37,33.29,33.36,75400.0,20.2635,20.3122,20.2635,20.3061,75400.0
2008-09-25 15:10:00,33.37,33.39,33.34,33.38,74300.0,20.3122,20.3244,20.2939,20.3183,74300.0
2008-09-25 15:20:00,33.38,33.4,33.32,33.32,97600.0,20.3183,20.3304,20.2817,20.2817,97600.0
2008-09-25 15:30:00,33.32,33.34,33.21,33.28,187000.0,20.2817,20.2939,20.2148,20.2574,187000.0
2008-09-25 15:40:00,33.28,33.28,33.05,33.09,133100.0,20.2574,20.2574,20.1174,20.1417,133100.0
2008-09-25 15:50:00,33.09,33.15,32.97,33.15,342800.0,20.1417,20.1783,20.0687,20.1783,342800.0
2008-09-26 09:30:00,32.72,33.16,32.72,33.01,73500.0,19.9165,20.1844,19.9165,20.093,73500.0
2008-09-26 09:40:00,33.01,33.06,32.77,32.93,35200.0,20.093,20.1235,19.947,20.0444,35200.0
2008-09-26 09:50:00,32.93,33.07,32.81,33.0,107200.0,20.0444,20.1296,19.9713,20.087,107200.0
2008-09-26 10:00:00,32.98,33.08,32.98,33.03,69100.0,20.0748,20.1357,20.0748,20.1052,69100.0
2008-09-26 10:10:00,33.03,33.1,32.99,33.01,64500.0,20.1052,20.1478,20.0809,20.093,64500.0
2008-09-26 10:20:00,33.03,33.06,32.93,32.94,104600.0,20.1052,20.1235,20.0444,20.0504,104600.0
2008-09-26 10:30:00,32.94,33.0,32.93,32.99,108100.0,20.0504,20.087,20.0444,20.0809,108100.0
2008-09-26 10:40:00,33.0,33.01,32.92,32.93,116400.0,20.087,20.093,20.0383,20.0444,116400.0
2008-09-26 10:50:00,32.93,33.12,32.9,33.06,114700.0,20.0444,20.16,20.0261,20.1235,114700.0
2008-09-26 11:00:00,33.06,33.07,32.96,33.05,126500.0,20.1235,20.1296,20.0626,20.1174,126500.0
2008-09-26 11:10:00,33.06,33.11,32.96,33.02,63700.0,20.1235,20.1539,20.0626,20.0991,63700.0
2008-09-26 11:20:00,33.01,33.04,32.97,33.04,71400.0,20.093,20.1113,20.0687,20.1113,71400.0
2008-09-26 11:30:00,33.04,33.12,32.98,32.98,67900.0,20.1113,20.16,20.0748,20.0748,67900.0
2008-09-26 11:40:00,32.98,33.0,32.96,32.98,31900.0,20.0748,20.087,20.0626,20.0748,31900.0
2008-09-26 11:50:00,32.97,33.02,32.94,32.95,77500.0,20.0687,20.0991,20.0504,20.0565,77500.0
2008-09-26 12:00:00,32.96,33.02,32.93,33.02,45300.0,20.0626,20.0991,20.0444,20.0991,45300.0
2008-09-26 12:10:00,33.02,33.08,32.97,32.97,37000.0,20.0991,20.1357,20.0687,20.0687,37000.0
2008-09-26 12:20:00,32.97,33.05,32.96,33.02,32700.0,20.0687,20.1174,20.0626,20.0991,32700.0
2008-09-26 12:30:00,33.02,33.09,33.02,33.09,45100.0,20.0991,20.1417,20.0991,20.1417,45100.0
2008-09-26 12:40:00,33.09,33.11,33.07,33.08,31800.0,20.1417,20.1539,20.1296,20.1357,31800.0
2008-09-26 12:50:00,33.08,33.12,33.08,33.08,36700.0,20.1357,20.16,20.1357,20.1357,36700.0
2008-09-26 13:00:00,33.09,33.11,33.02,33.03,42600.0,20.1417,20.1539,20.0991,20.1052,42600.0
2008-09-26 13:10:00,33.02,33.11,33.02,33.07,36700.0,20.0991,20.1539,20.0991,20.1296,36700.0
2008-09-26 13:20:00,33.06,33.11,33.04,33.11,30200.0,20.1235,20.1539,20.1113,20.1539,30200.0
2008-09-26 13:30:00,33.11,33.12,33.08,33.09,33600.0,20.1539,20.16,20.1357,20.1417,33600.0
2008-09-26 13:40:00,33.1,33.12,33.07,33.08,51200.0,20.1478,20.16,20.1296,20.1357,51200.0
2008-09-26 13:50:00,33.08,33.09,33.02,33.04,35300.0,20.1357,20.1417,20.0991,20.1113,35300.0
2008-09-26 14:00:00,33.04,33.1,33.03,33.06,22400.0,20.1113,20.1478,20.1052,20.1235,22400.0
2008-09-26 14:10:00,33.06,33.1,33.05,33.1,25700.0,20.1235,20.1478,20.1174,20.1478,25700.0
2008-09-26 14:20:00,33.1,33.12,33.06,33.08,37800.0,20.1478,20.16,20.1235,20.1357,37800.0
2008-09-26 14:30:00,33.07,33.15,33.07,33.11,55100.0,20.1296,20.1783,20.1296,20.1539,55100.0
2008-09-26 14:40:00,33.12,33.14,33.1,33.14,40100.0,20.16,20.1722,20.1478,20.1722,40100.0
2008-09-26 14:50:00,33.13,33.14,33.07,33.07,60900.0,20.1661,20.1722,20.1296,20.1296,60900.0
2008-09-26 15:00:00,33.07,33.09,33.0,33.07,81100.0,20.1296,20.1417,20.087,20.1296,81100.0
2008-09-26 15:10:00,33.07,33.14,33.06,33.1,67200.0,20.1296,20.1722,20.1235,20.1478,67200.0
2008-09-26 15:20:00,33.1,33.3,33.1,33.19,89200.0,20.1478,20.2696,20.1478,20.2026,89200.0
2008-09-26 15:30:00,33.2,33.24,33.15,33.23,91800.0,20.2087,20.233,20.1783,20.227,91800.0
2008-09-26 15:40:00,33.22,33.22,33.07,33.07,190600.0,20.2209,20.2209,20.1296,20.1296,190600.0
2008-09-26 15:50:00,33.07,33.27,33.07,33.27,243600.0,20.1296,20.2513,20.1296,20.2513,243600.0
2008-09-29 09:30:00,32.86,33.4,32.79,33.08,89100.0,20.0017,20.3304,19.9591,20.1357,89100.0
2008-09-29 09:40:00,33.08,33.08,32.82,32.92,111600.0,20.1357,20.1357,19.9774,20.0383,111600.0
2008-09-29 09:50:00,32.92,33.01,32.75,32.83,135400.0,20.0383,20.093,19.9348,19.9835,135400.0
2008-09-29 10:00:00,32.83,32.95,32.73,32.73,107100.0,19.9835,20.0565,19.9226,19.9226,107100.0
2008-09-29 10:10:00,32.73,32.75,32.57,32.67,87000.0,19.9226,19.9348,19.8252,19.8861,87000.0
2008-09-29 10:20:00,32.67,32.84,32.58,32.83,70500.0,19.8861,19.9896,19.8313,19.9835,70500.0
2008-09-29 10:30:00,32.81,32.82,32.63,32.63,65900.0,19.9713,19.9774,19.8617,19.8617,65900.0
2008-09-29 10:40:00,32.62,32.78,32.62,32.78,82200.0,19.8557,19.953,19.8557,19.953,82200.0
2008-09-29 10:50:00,32.77,32.78,32.66,32.68,68200.0,19.947,19.953,19.88,19.8922,68200.0
2008-09-29 11:00:00,32.68,32.77,32.61,32.77,94400.0,19.8922,19.947,19.8496,19.947,94400.0
2008-09-29 11:10:00,32.76,32.76,32.42,32.44,87900.0,19.9409,19.9409,19.7339,19.7461,87900.0
2008-09-29 11:20:00,32.44,32.48,32.41,32.42,98900.0,19.7461,19.7704,19.7278,19.7339,98900.0
2008-09-29 11:30:00,32.43,32.43,32.27,32.37,146300.0,19.74,19.74,19.6426,19.7035,146300.0
2008-09-29 11:40:00,32.36,32.4,32.27,32.37,87500.0,19.6974,19.7217,19.6426,19.7035,87500.0
2008-09-29 11:50:00,32.38,32.47,32.26,32.44,89100.0,19.7096,19.7644,19.6365,19.7461,89100.0
2008-09-29 12:00:00,32.44,32.52,32.44,32.51,40000.0,19.7461,19.7948,19.7461,19.7887,40000.0
2008-09-29 12:10:00,32.52,32.55,32.33,32.36,82300.0,19.7948,19.813,19.6791,19.6974,82300.0
2008-09-29 12:20:00,32.35,32.38,32.3,32.35,117700.0,19.6913,19.7096,19.6609,19.6913,117700.0
2008-09-29 12:30:00,32.35,32.56,32.29,32.53,132200.0,19.6913,19.8191,19.6548,19.8009,132200.0
2008-09-29 12:40:00,32.54,32.56,32.51,32.52,50500.0,19.807,19.8191,19.7887,19.7948,50500.0
2008-09-29 12:50:00,32.53,32.55,32.46,32.46,45300.0,19.8009,19.813,19.7583,19.7583,45300.0
2008-09-29 13:00:00,32.46,32.46,32.28,32.36,117000.0,19.7583,19.7583,19.6487,19.6974,117000.0
2008-09-29 13:10:00,32.36,32.47,32.33,32.44,84400.0,19.6974,19.7644,19.6791,19.7461,84400.0
2008-09-29 13:20:00,32.45,32.63,32.43,32.59,71700.0,19.7522,19.8617,19.74,19.8374,71700.0
2008-09-29 13:30:00,32.57,32.58,32.45,32.45,100100.0,19.8252,19.8313,19.7522,19.7522,100100.0
2008-09-29 13:40:00,32.45,32.46,31.55,32.1,238500.0,19.7522,19.7583,19.2044,19.5391,238500.0
2008-09-29 13:50:00,32.09,32.61,31.78,32.23,208700.0,19.533,19.8496,19.3444,19.6183,208700.0
2008-09-29 14:00:00,32.26,32.48,31.63,32.0,227100.0,19.6365,19.7704,19.253,19.4783,227100.0
2008-09-29 14:10:00,32.0,32.06,31.8,32.0,175300.0,19.4783,19.5148,19.3565,19.4783,175300.0
2008-09-29 14:20:00,32.01,32.03,31.73,31.93,175800.0,19.4844,19.4965,19.3139,19.4357,175800.0
2008-09-29 14:30:00,31.95,31.99,31.84,31.9,154100.0,19.4478,19.4722,19.3809,19.4174,154100.0
2008-09-29 14:40:00,31.91,31.96,31.79,31.79,139700.0,19.4235,19.4539,19.3504,19.3504,139700.0
2008-09-29 14:50:00,31.82,31.9,31.75,31.78,116900.0,19.3687,19.4174,19.3261,19.3444,116900.0
2008-09-29 15:00:00,31.8,31.91,31.8,31.84,137900.0,19.3565,19.4235,19.3565,19.3809,137900.0
2008-09-29 15:10:00,31.83,31.9,31.74,31.75,118500.0,19.3748,19.4174,19.32,19.3261,118500.0
2008-09-29 15:20:00,31.74,31.74,31.26,31.35,181300.0,19.32,19.32,19.0278,19.0826,181300.0
2008-09-29 15:30:00,31.34,31.99,31.27,31.5,229600.0,19.0765,19.4722,19.0339,19.1739,229600.0
2008-09-29 15:40:00,31.49,31.57,31.25,31.39,304900.0,19.1678,19.2165,19.0217,19.107,304900.0
2008-09-29 15:50:00,31.37,31.45,31.17,31.25,426000.0,19.0948,19.1435,18.973,19.0217,426000.0
2008-09-30 09:30:00,31.52,31.52,31.0,31.0,117300.0,19.1861,19.1861,18.8696,18.8696,117300.0
2008-09-30 09:40:00,31.0,31.09,30.82,30.85,238000.0,18.8696,18.9244,18.76,18.7783,238000.0
2008-09-30 09:50:00,30.85,31.25,30.85,31.23,149200.0,18.7783,19.0217,18.7783,19.0096,149200.0
2008-09-30 10:00:00,31.23,31.33,31.02,31.04,97900.0,19.0096,19.0704,18.8817,18.8939,97900.0
2008-09-30 10:10:00,31.04,31.2,30.86,30.9,173500.0,18.8939,18.9913,18.7844,18.8087,173500.0
2008-09-30 10:20:00,30.9,30.91,30.7,30.73,107400.0,18.8087,18.8148,18.687,18.7052,107400.0
2008-09-30 10:30:00,30.73,30.82,30.66,30.74,120200.0,18.7052,18.76,18.6626,18.7113,120200.0
2008-09-30 10:40:00,30.73,30.85,30.69,30.83,80800.0,18.7052,18.7783,18.6809,18.7661,80800.0
2008-09-30 10:50:00,30.82,30.83,30.67,30.68,65700.0,18.76,18.7661,18.6687,18.6748,65700.0
2008-09-30 11:00:00,30.68,30.77,30.68,30.74,94700.0,18.6748,18.7296,18.6748,18.7113,94700.0
2008-09-30 11:10:00,30.74,30.78,30.56,30.59,157000.0,18.7113,18.7357,18.6017,18.62,157000.0
2008-09-30 11:20:00,30.59,30.61,30.46,30.51,143100.0,18.62,18.6322,18.5409,18.5713,143100.0
2008-09-30 11:30:00,30.51,30.74,30.51,30.73,59300.0,18.5713,18.7113,18.5713,18.7052,59300.0
2008-09-30 11:40:00,30.74,30.83,30.73,30.82,123700.0,18.7113,18.7661,18.7052,18.76,123700.0
2008-09-30 11:50:00,30.82,30.84,30.72,30.73,74800.0,18.76,18.7722,18.6991,18.7052,74800.0
2008-09-30 12:00:00,30.73,30.74,30.56,30.56,75500.0,18.7052,18.7113,18.6017,18.6017,75500.0
2008-09-30 12:10:00,30.56,30.57,30.46,30.48,75200.0,18.6017,18.6078,18.5409,18.553,75200.0
2008-09-30 12:20:00,30.48,30.5,30.42,30.49,98200.0,18.553,18.5652,18.5165,18.5591,98200.0
2008-09-30 12:30:00,30.49,30.68,30.48,30.68,92200.0,18.5591,18.6748,18.553,18.6748,92200.0
2008-09-30 12:40:00,30.68,30.77,30.67,30.71,57900.0,18.6748,18.7296,18.6687,18.693,57900.0
2008-09-30 12:50:00,30.71,30.71,30.57,30.63,130700.0,18.693,18.693,18.6078,18.6444,130700.0
2008-09-30 13:00:00,30.62,30.64,30.51,30.59,127300.0,18.6383,18.6504,18.5713,18.62,127300.0
2008-09-30 13:10:00,30.58,30.67,30.56,30.56,120100.0,18.6139,18.6687,18.6017,18.6017,120100.0
2008-09-30 13:20:00,30.56,30.64,30.55,30.6,127100.0,18.6017,18.6504,18.5957,18.6261,127100.0
2008-09-30 13:30:00,30.6,30.65,30.56,30.62,118100.0,18.6261,18.6565,18.6017,18.6383,118100.0
2008-09-30 13:40:00,30.61,30.66,30.57,30.6,114800.0,18.6322,18.6626,18.6078,18.6261,114800.0
2008-09-30 13:50:00,30.6,30.62,30.51,30.52,119100.0,18.6261,18.6383,18.5713,18.5774,119100.0
2008-09-30 14:00:00,30.53,30.61,30.52,30.6,144600.0,18.5835,18.6322,18.5774,18.6261,144600.0
2008-09-30 14:10:00,30.6,30.65,30.59,30.65,126700.0,18.6261,18.6565,18.62,18.6565,126700.0
2008-09-30 14:20:00,30.65,30.78,30.64,30.78,106500.0,18.6565,18.7357,18.6504,18.7357,106500.0
2008-09-30 14:30:00,30.79,30.83,30.73,30.74,169500.0,18.7417,18.7661,18.7052,18.7113,169500.0
2008-09-30 14:40:00,30.74,30.74,30.66,30.69,158900.0,18.7113,18.7113,18.6626,18.6809,158900.0
2008-09-30 14:50:00,30.69,30.74,30.68,30.72,221800.0,18.6809,18.7113,18.6748,18.6991,221800.0
2008-09-30 15:00:00,30.72,30.74,30.69,30.72,128900.0,18.6991,18.7113,18.6809,18.6991,128900.0
2008-09-30 15:10:00,30.72,30.74,30.65,30.67,169800.0,18.6991,18.7113,18.6565,18.6687,169800.0
2008-09-30 15:20:00,30.68,30.75,30.67,30.73,260100.0,18.6748,18.7174,18.6687,18.7052,260100.0
2008-09-30 15:30:00,30.73,30.77,30.67,30.67,217000.0,18.7052,18.7296,18.6687,18.6687,217000.0
2008-09-30 15:40:00,30.67,30.85,30.67,30.85,254100.0,18.6687,18.7783,18.6687,18.7783,254100.0
2008-09-30 15:50:00,30.85,30.85,30.76,30.85,412700.0,18.7783,18.7783,18.7235,18.7783,412700.0
2008-10-01 09:30:00,30.51,30.78,30.16,30.24,79900.0,18.7024,18.8679,18.4879,18.5369,79900.0
2008-10-01 09:40:00,30.26,30.71,30.25,30.7,123600.0,18.5492,18.825,18.543,18.8189,123600.0
2008-10-01 09:50:00,30.7,30.79,30.67,30.77,143100.0,18.8189,18.8741,18.8005,18.8618,143100.0
2008-10-01 10:00:00,30.78,30.78,30.6,30.6,203900.0,18.8679,18.8679,18.7576,18.7576,203900.0
2008-10-01 10:10:00,30.61,30.75,30.6,30.74,88300.0,18.7637,18.8495,18.7576,18.8434,88300.0
2008-10-01 10:20:00,30.77,30.85,30.75,30.78,83100.0,18.8618,18.9108,18.8495,18.8679,83100.0
2008-10-01 10:30:00,30.79,30.92,30.78,30.82,135000.0,18.8741,18.9538,18.8679,18.8925,135000.0
2008-10-01 10:40:00,30.83,30.87,30.79,30.79,65500.0,18.8986,18.9231,18.8741,18.8741,65500.0
2008-10-01 10:50:00,30.79,30.85,30.78,30.84,52100.0,18.8741,18.9108,18.8679,18.9047,52100.0
2008-10-01 11:00:00,30.83,30.85,30.77,30.79,64200.0,18.8986,18.9108,18.8618,18.8741,64200.0
2008-10-01 11:10:00,30.79,30.89,30.77,30.88,42300.0,18.8741,18.9354,18.8618,18.9292,42300.0
2008-10-01 11:20:00,30.88,31.0,30.88,30.94,60400.0,18.9292,19.0028,18.9292,18.966,60400.0
2008-10-01 11:30:00,30.94,31.05,30.93,31.04,28200.0,18.966,19.0334,18.9599,19.0273,28200.0
2008-10-01 11:40:00,31.03,31.07,30.98,31.05,28700.0,19.0212,19.0457,18.9905,19.0334,28700.0
2008-10-01 11:50:00,31.06,31.07,30.95,30.95,25700.0,19.0396,19.0457,18.9721,18.9721,25700.0
2008-10-01 12:00:00,30.95,30.97,30.91,30.95,28800.0,18.9721,18.9844,18.9476,18.9721,28800.0
2008-10-01 12:10:00,30.96,31.16,30.94,31.12,50300.0,18.9783,19.1009,18.966,19.0764,50300.0
2008-10-01 12:20:00,31.12,31.12,30.99,31.0,44000.0,19.0764,19.0764,18.9967,19.0028,44000.0
2008-10-01 12:30:00,31.0,31.15,31.0,31.12,53200.0,19.0028,19.0947,19.0028,19.0764,53200.0
2008-10-01 12:40:00,31.11,31.18,31.06,31.07,45400.0,19.0702,19.1131,19.0396,19.0457,45400.0
2008-10-01 12:50:00,31.08,31.11,31.04,31.09,54800.0,19.0518,19.0702,19.0273,19.058,54800.0
2008-10-01 13:00:00,31.09,31.1,31.0,31.03,26400.0,19.058,19.0641,19.0028,19.0212,26400.0
2008-10-01 13:10:00,31.03,31.05,30.91,30.92,43000.0,19.0212,19.0334,18.9476,18.9538,43000.0
2008-10-01 13:20:00,30.93,30.93,30.84,30.87,51400.0,18.9599,18.9599,18.9047,18.9231,51400.0
2008-10-01 13:30:00,30.89,30.89,30.74,30.79,60200.0,18.9354,18.9354,18.8434,18.8741,60200.0
2008-10-01 13:40:00,30.79,30.98,30.65,30.87,127900.0,18.8741,18.9905,18.7882,18.9231,127900.0
2008-10-01 13:50:00,30.86,30.9,30.77,30.79,69100.0,18.917,18.9415,18.8618,18.8741,69100.0
2008-10-01 14:00:00,30.78,30.86,30.73,30.85,80700.0,18.8679,18.917,18.8373,18.9108,80700.0
2008-10-01 14:10:00,30.86,30.87,30.79,30.86,97300.0,18.917,18.9231,18.8741,18.917,97300.0
2008-10-01 14:20:00,30.86,31.08,30.86,31.08,54400.0,18.917,19.0518,18.917,19.0518,54400.0
2008-10-01 14:30:00,31.07,31.08,30.99,31.05,45300.0,19.0457,19.0518,18.9967,19.0334,45300.0
2008-10-01 14:40:00,31.07,31.18,31.03,31.17,70900.0,19.0457,19.1131,19.0212,19.107,70900.0
2008-10-01 14:50:00,31.18,31.27,31.08,31.11,123600.0,19.1131,19.1683,19.0518,19.0702,123600.0
2008-10-01 15:00:00,31.1,31.12,31.03,31.1,52500.0,19.0641,19.0764,19.0212,19.0641,52500.0
2008-10-01 15:10:00,31.11,31.15,30.97,31.05,73400.0,19.0702,19.0947,18.9844,19.0334,73400.0
2008-10-01 15:20:00,31.05,31.16,31.04,31.11,65700.0,19.0334,19.1009,19.0273,19.0702,65700.0
2008-10-01 15:30:00,31.11,31.13,31.0,31.02,154700.0,19.0702,19.0825,19.0028,19.0151,154700.0
2008-10-01 15:40:00,31.03,31.03,30.88,30.88,158500.0,19.0212,19.0212,18.9292,18.9292,158500.0
2008-10-01 15:50:00,30.88,31.16,30.88,31.12,326400.0,18.9292,19.1009,18.9292,19.0764,326400.0
2008-10-02 09:30:00,30.97,31.5,30.97,31.36,96300.0,18.9844,19.3093,18.9844,19.2235,96300.0
2008-10-02 09:40:00,31.38,31.46,31.23,31.38,105900.0,19.2357,19.2848,19.1438,19.2357,105900.0
2008-10-02 09:50:00,31.37,31.42,31.31,31.39,85900.0,19.2296,19.2603,19.1928,19.2419,85900.0
2008-10-02 10:00:00,31.38,31.4,31.16,31.19,75800.0,19.2357,19.248,19.1009,19.1193,75800.0
2008-10-02 10:10:00,31.19,31.46,31.18,31.37,76600.0,19.1193,19.2848,19.1131,19.2296,76600.0
2008-10-02 10:20:00,31.37,31.38,31.15,31.17,25700.0,19.2296,19.2357,19.0947,19.107,25700.0
2008-10-02 10:30:00,31.17,31.21,31.12,31.13,48700.0,19.107,19.1315,19.0764,19.0825,48700.0
2008-10-02 10:40:00,31.12,31.12,30.96,30.97,63700.0,19.0764,19.0764,18.9783,18.9844,63700.0
2008-10-02 10:50:00,30.97,31.04,30.97,30.98,79000.0,18.9844,19.0273,18.9844,18.9905,79000.0
2008-10-02 11:00:00,30.97,30.99,30.74,30.78,79500.0,18.9844,18.9967,18.8434,18.8679,79500.0
2008-10-02 11:10:00,30.77,30.8,30.71,30.79,67800.0,18.8618,18.8802,18.825,18.8741,67800.0
2008-10-02 11:20:00,30.77,30.91,30.77,30.9,51200.0,18.8618,18.9476,18.8618,18.9415,51200.0
2008-10-02 11:30:00,30.91,30.91,30.84,30.9,37100.0,18.9476,18.9476,18.9047,18.9415,37100.0
2008-10-02 11:40:00,30.9,30.93,30.79,30.79,84700.0,18.9415,18.9599,18.8741,18.8741,84700.0
2008-10-02 11:50:00,30.79,30.85,30.79,30.81,45100.0,18.8741,18.9108,18.8741,18.8863,45100.0
2008-10-02 12:00:00,30.81,30.87,30.81,30.82,72800.0,18.8863,18.9231,18.8863,18.8925,72800.0
2008-10-02 12:10:00,30.82,30.91,30.8,30.87,85300.0,18.8925,18.9476,18.8802,18.9231,85300.0
2008-10-02 12:20:00,30.86,30.86,30.82,30.82,33100.0,18.917,18.917,18.8925,18.8925,33100.0
2008-10-02 12:30:00,30.83,30.84,30.8,30.8,26300.0,18.8986,18.9047,18.8802,18.8802,26300.0
2008-10-02 12:40:00,30.8,30.81,30.78,30.79,28600.0,18.8802,18.8863,18.8679,18.8741,28600.0
2008-10-02 12:50:00,30.78,30.89,30.78,30.89,41500.0,18.8679,18.9354,18.8679,18.9354,41500.0
2008-10-02 13:00:00,30.9,30.91,30.83,30.85,27700.0,18.9415,18.9476,18.8986,18.9108,27700.0
2008-10-02 13:10:00,30.85,30.87,30.77,30.85,55200.0,18.9108,18.9231,18.8618,18.9108,55200.0
2008-10-02 13:20:00,30.85,30.91,30.84,30.89,52900.0,18.9108,18.9476,18.9047,18.9354,52900.0
2008-10-02 13:30:00,30.89,31.0,30.89,30.89,106700.0,18.9354,19.0028,18.9354,18.9354,106700.0
2008-10-02 13:40:00,30.89,31.14,30.86,30.93,120400.0,18.9354,19.0886,18.917,18.9599,120400.0
2008-10-02 13:50:00,30.92,30.95,30.83,30.94,116600.0,18.9538,18.9721,18.8986,18.966,116600.0
2008-10-02 14:00:00,30.94,31.01,30.91,30.96,63000.0,18.966,19.0089,18.9476,18.9783,63000.0
2008-10-02 14:10:00,30.95,31.01,30.94,30.95,124500.0,18.9721,19.0089,18.966,18.9721,124500.0
2008-10-02 14:20:00,30.96,30.97,30.88,30.89,53300.0,18.9783,18.9844,18.9292,18.9354,53300.0
2008-10-02 14:30:00,30.88,30.94,30.79,30.8,89400.0,18.9292,18.966,18.8741,18.8802,89400.0
2008-10-02 14:40:00,30.8,30.82,30.68,30.75,166800.0,18.8802,18.8925,18.8066,18.8495,166800.0
2008-10-02 14:50:00,30.76,30.9,30.7,30.88,105600.0,18.8557,18.9415,18.8189,18.9292,105600.0
2008-10-02 15:00:00,30.88,30.92,30.86,30.86,76100.0,18.9292,18.9538,18.917,18.917,76100.0
2008-10-02 15:10:00,30.86,30.86,30.66,30.67,126100.0,18.917,18.917,18.7944,18.8005,126100.0
2008-10-02 15:20:00,30.67,30.72,30.61,30.65,129400.0,18.8005,18.8312,18.7637,18.7882,129400.0
2008-10-02 15:30:00,30.65,30.68,30.58,30.58,170100.0,18.7882,18.8066,18.7453,18.7453,170100.0
2008-10-02 15:40:00,30.57,30.61,30.41,30.43,220200.0,18.7392,18.7637,18.6411,18.6534,220200.0
2008-10-02 15:50:00,30.43,30.78,30.43,30.67,251300.0,18.6534,18.8679,18.6534,18.8005,251300.0
2008-10-03 09:30:00,30.98,31.28,30.75,30.75,64600.0,18.9905,19.1744,18.8495,18.8495,64600.0
2008-10-03 09:40:00,30.76,30.82,30.73,30.77,44900.0,18.8557,18.8925,18.8373,18.8618,44900.0
2008-10-03 09:50:00,30.77,30.86,30.73,30.76,38700.0,18.8618,18.917,18.8373,18.8557,38700.0
2008-10-03 10:00:00,30.76,30.82,30.56,30.58,67700.0,18.8557,18.8925,18.7331,18.7453,67700.0
2008-10-03 10:10:00,30.58,30.87,30.57,30.86,76800.0,18.7453,18.9231,18.7392,18.917,76800.0
2008-10-03 10:20:00,30.85,30.96,30.85,30.95,93900.0,18.9108,18.9783,18.9108,18.9721,93900.0
2008-10-03 10:30:00,30.94,31.06,30.94,30.95,109600.0,18.966,19.0396,18.966,18.9721,109600.0
2008-10-03 10:40:00,30.95,30.96,30.75,30.81,90300.0,18.9721,18.9783,18.8495,18.8863,90300.0
2008-10-03 10:50:00,30.81,30.99,30.81,30.89,40100.0,18.8863,18.9967,18.8863,18.9354,40100.0
2008-10-03 11:00:00,30.89,30.98,30.88,30.91,56900.0,18.9354,18.9905,18.9292,18.9476,56900.0
2008-10-03 11:10:00,30.91,30.93,30.81,30.81,55400.0,18.9476,18.9599,18.8863,18.8863,55400.0
2008-10-03 11:20:00,30.8,30.81,30.69,30.69,44700.0,18.8802,18.8863,18.8128,18.8128,44700.0
2008-10-03 11:30:00,30.7,30.71,30.65,30.66,87800.0,18.8189,18.825,18.7882,18.7944,87800.0
2008-10-03 11:40:00,30.66,30.69,30.56,30.59,62800.0,18.7944,18.8128,18.7331,18.7515,62800.0
2008-10-03 11:50:00,30.59,30.59,30.51,30.58,54400.0,18.7515,18.7515,18.7024,18.7453,54400.0
2008-10-03 12:00:00,30.58,30.62,30.55,30.56,72700.0,18.7453,18.7699,18.7269,18.7331,72700.0
2008-10-03 12:10:00,30.56,30.56,30.49,30.51,41500.0,18.7331,18.7331,18.6902,18.7024,41500.0
2008-10-03 12:20:00,30.51,30.54,30.43,30.53,63100.0,18.7024,18.7208,18.6534,18.7147,63100.0
2008-10-03 12:30:00,30.53,30.69,30.51,30.69,135100.0,18.7147,18.8128,18.7024,18.8128,135100.0
2008-10-03 12:40:00,30.7,30.81,30.66,30.8,57400.0,18.8189,18.8863,18.7944,18.8802,57400.0
2008-10-03 12:50:00,30.79,30.82,30.6,30.64,78900.0,18.8741,18.8925,18.7576,18.7821,78900.0
2008-10-03 13:00:00,30.66,30.75,30.57,30.73,144800.0,18.7944,18.8495,18.7392,18.8373,144800.0
2008-10-03 13:10:00,30.69,30.72,30.55,30.62,81100.0,18.8128,18.8312,18.7269,18.7699,81100.0
2008-10-03 13:20:00,30.62,30.71,30.49,30.57,186300.0,18.7699,18.825,18.6902,18.7392,186300.0
2008-10-03 13:30:00,30.57,30.62,30.27,30.32,240200.0,18.7392,18.7699,18.5553,18.586,240200.0
2008-10-03 13:40:00,30.32,30.36,30.06,30.15,174200.0,18.586,18.6105,18.4266,18.4818,174200.0
2008-10-03 13:50:00,30.15,30.32,30.0,30.07,180400.0,18.4818,18.586,18.3898,18.4327,180400.0
2008-10-03 14:00:00,30.08,30.17,29.96,30.12,95900.0,18.4388,18.494,18.3653,18.4634,95900.0
2008-10-03 14:10:00,30.11,30.2,30.08,30.1,64100.0,18.4572,18.5124,18.4388,18.4511,64100.0
2008-10-03 14:20:00,30.1,30.11,29.83,29.87,145500.0,18.4511,18.4572,18.2856,18.3101,145500.0
2008-10-03 14:30:00,29.87,29.93,29.82,29.87,178100.0,18.3101,18.3469,18.2795,18.3101,178100.0
2008-10-03 14:40:00,29.87,29.89,29.72,29.78,151300.0,18.3101,18.3224,18.2182,18.2549,151300.0
2008-10-03 14:50:00,29.8,29.96,29.76,29.92,116300.0,18.2672,18.3653,18.2427,18.3408,116300.0
2008-10-03 15:00:00,29.92,30.03,29.91,29.93,119400.0,18.3408,18.4082,18.3346,18.3469,119400.0
2008-10-03 15:10:00,29.93,29.99,29.85,29.96,119300.0,18.3469,18.3837,18.2979,18.3653,119300.0
2008-10-03 15:20:00,29.96,29.98,29.9,29.93,94200.0,18.3653,18.3775,18.3285,18.3469,94200.0
2008-10-03 15:30:00,29.94,30.01,29.93,29.95,133700.0,18.353,18.3959,18.3469,18.3592,133700.0
2008-10-03 15:40:00,29.95,29.95,29.65,29.65,208900.0,18.3592,18.3592,18.1753,18.1753,208900.0
2008-10-03 15:50:00,29.67,29.82,29.63,29.77,273600.0,18.1875,18.2795,18.163,18.2488,273600.0
2008-10-06 09:30:00,28.9,29.98,28.01,29.7,216300.0,17.7155,18.3775,17.1699,18.2059,216300.0
2008-10-06 09:40:00,29.64,30.17,29.64,30.0,189300.0,18.1691,18.494,18.1691,18.3898,189300.0
2008-10-06 09:50:00,30.0,30.33,29.99,30.22,152300.0,18.3898,18.5921,18.3837,18.5247,152300.0
2008-10-06 10:00:00,30.22,30.24,29.87,30.07,184600.0,18.5247,18.5369,18.3101,18.4327,184600.0
2008-10-06 10:10:00,30.08,30.08,29.84,29.89,108800.0,18.4388,18.4388,18.2917,18.3224,108800.0
2008-10-06 10:20:00,29.91,29.98,29.8,29.87,88900.0,18.3346,18.3775,18.2672,18.3101,88900.0
2008-10-06 10:30:00,29.86,29.95,29.66,29.66,133100.0,18.304,18.3592,18.1814,18.1814,133100.0
2008-10-06 10:40:00,29.66,29.76,29.42,29.5,234700.0,18.1814,18.2427,18.0343,18.0833,234700.0
2008-10-06 10:50:00,29.5,29.54,29.26,29.38,127900.0,18.0833,18.1078,17.9362,18.0097,127900.0
2008-10-06 11:00:00,29.37,29.57,29.3,29.52,132900.0,18.0036,18.1262,17.9607,18.0956,132900.0
2008-10-06 11:10:00,29.57,29.64,29.5,29.59,89100.0,18.1262,18.1691,18.0833,18.1385,89100.0
2008-10-06 11:20:00,29.58,29.58,29.44,29.49,80300.0,18.1323,18.1323,18.0465,18.0772,80300.0
2008-10-06 11:30:00,29.5,29.54,29.43,29.54,72900.0,18.0833,18.1078,18.0404,18.1078,72900.0
2008-10-06 11:40:00,29.53,29.54,29.22,29.23,98100.0,18.1017,18.1078,17.9117,17.9178,98100.0
2008-10-06 11:50:00,29.23,29.31,29.12,29.27,74700.0,17.9178,17.9668,17.8504,17.9423,74700.0
2008-10-06 12:00:00,29.27,29.37,29.26,29.29,67400.0,17.9423,18.0036,17.9362,17.9546,67400.0
2008-10-06 12:10:00,29.29,29.32,29.12,29.22,76000.0,17.9546,17.973,17.8504,17.9117,76000.0
2008-10-06 12:20:00,29.22,29.23,29.0,29.0,115900.0,17.9117,17.9178,17.7768,17.7768,115900.0
2008-10-06 12:30:00,29.01,29.1,28.87,28.87,108800.0,17.7829,17.8381,17.6971,17.6971,108800.0
2008-10-06 12:40:00,28.87,28.92,28.82,28.91,118000.0,17.6971,17.7278,17.6665,17.7216,118000.0
2008-10-06 12:50:00,28.91,28.94,28.86,28.87,86700.0,17.7216,17.74,17.691,17.6971,86700.0
2008-10-06 13:00:00,28.87,29.06,28.78,28.92,114400.0,17.6971,17.8136,17.6419,17.7278,114400.0
2008-10-06 13:10:00,28.93,29.06,28.89,29.04,64200.0,17.7339,17.8136,17.7094,17.8013,64200.0
2008-10-06 13:20:00,29.04,29.18,29.03,29.13,77800.0,17.8013,17.8871,17.7952,17.8565,77800.0
2008-10-06 13:30:00,29.13,29.14,28.94,28.96,60100.0,17.8565,17.8626,17.74,17.7523,60100.0
2008-10-06 13:40:00,28.95,28.96,28.73,28.74,110500.0,17.7462,17.7523,17.6113,17.6174,110500.0
2008-10-06 13:50:00,28.73,28.89,28.69,28.82,84800.0,17.6113,17.7094,17.5868,17.6665,84800.0
2008-10-06 14:00:00,28.83,28.85,28.69,28.72,132800.0,17.6726,17.6849,17.5868,17.6052,132800.0
2008-10-06 14:10:00,28.72,28.82,28.53,28.54,162500.0,17.6052,17.6665,17.4887,17.4948,162500.0
2008-10-06 14:20:00,28.54,28.56,28.35,28.41,149200.0,17.4948,17.5071,17.3784,17.4151,149200.0
2008-10-06 14:30:00,28.41,28.45,28.29,28.35,162100.0,17.4151,17.4397,17.3416,17.3784,162100.0
2008-10-06 14:40:00,28.34,28.37,28.05,28.16,225700.0,17.3722,17.3906,17.1945,17.2619,225700.0
2008-10-06 14:50:00,28.15,28.43,28.08,28.34,113800.0,17.2558,17.4274,17.2129,17.3722,113800.0
2008-10-06 15:00:00,28.35,28.43,28.2,28.4,204500.0,17.3784,17.4274,17.2864,17.409,204500.0
2008-10-06 15:10:00,28.39,29.08,28.37,29.01,353500.0,17.4029,17.8258,17.3906,17.7829,353500.0
2008-10-06 15:20:00,29.02,29.19,28.88,29.16,266300.0,17.7891,17.8933,17.7032,17.8749,266300.0
2008-10-06 15:30:00,29.15,29.38,29.12,29.22,324500.0,17.8688,18.0097,17.8504,17.9117,324500.0
2008-10-06 15:40:00,29.22,29.66,29.14,29.5,366500.0,17.9117,18.1814,17.8626,18.0833,366500.0
2008-10-06 15:50:00,29.5,29.62,29.33,29.41,397400.0,18.0833,18.1569,17.9791,18.0281,397400.0
2008-10-07 09:30:00,29.68,29.86,29.48,29.81,89500.0,18.1936,18.304,18.071,18.2733,89500.0
2008-10-07 09:40:00,29.83,30.24,29.81,30.1,138100.0,18.2856,18.5369,18.2733,18.4511,138100.0
2008-10-07 09:50:00,30.08,30.15,29.84,29.9,183100.0,18.4388,18.4818,18.2917,18.3285,183100.0
2008-10-07 10:00:00,29.9,30.0,29.63,29.78,104200.0,18.3285,18.3898,18.163,18.2549,104200.0
2008-10-07 10:10:00,29.78,29.88,29.57,29.68,152200.0,18.2549,18.3162,18.1262,18.1936,152200.0
2008-10-07 10:20:00,29.67,30.11,29.66,30.05,127700.0,18.1875,18.4572,18.1814,18.4205,127700.0
2008-10-07 10:30:00,30.05,30.08,29.65,29.79,89500.0,18.4205,18.4388,18.1753,18.2611,89500.0
2008-10-07 10:40:00,29.81,29.91,29.73,29.83,86200.0,18.2733,18.3346,18.2243,18.2856,86200.0
2008-10-07 10:50:00,29.83,29.85,29.73,29.78,56600.0,18.2856,18.2979,18.2243,18.2549,56600.0
2008-10-07 11:00:00,29.8,29.86,29.74,29.81,42300.0,18.2672,18.304,18.2304,18.2733,42300.0
2008-10-07 11:10:00,29.81,29.81,29.64,29.72,68500.0,18.2733,18.2733,18.1691,18.2182,68500.0
2008-10-07 11:20:00,29.72,29.79,29.66,29.75,86800.0,18.2182,18.2611,18.1814,18.2366,86800.0
2008-10-07 11:30:00,29.74,29.94,29.73,29.93,95600.0,18.2304,18.353,18.2243,18.3469,95600.0
2008-10-07 11:40:00,29.93,30.06,29.83,30.02,42400.0,18.3469,18.4266,18.2856,18.4021,42400.0
2008-10-07 11:50:00,30.0,30.05,29.9,29.92,96000.0,18.3898,18.4205,18.3285,18.3408,96000.0
2008-10-07 12:00:00,29.92,29.92,29.6,29.63,54400.0,18.3408,18.3408,18.1446,18.163,54400.0
2008-10-07 12:10:00,29.64,29.8,29.64,29.79,64900.0,18.1691,18.2672,18.1691,18.2611,64900.0
2008-10-07 12:20:00,29.8,29.85,29.52,29.55,112400.0,18.2672,18.2979,18.0956,18.114,112400.0
2008-10-07 12:30:00,29.59,29.64,29.53,29.57,74300.0,18.1385,18.1691,18.1017,18.1262,74300.0
2008-10-07 12:40:00,29.57,29.61,29.35,29.41,85000.0,18.1262,18.1507,17.9914,18.0281,85000.0
2008-10-07 12:50:00,29.43,29.51,29.39,29.51,82500.0,18.0404,18.0894,18.0159,18.0894,82500.0
2008-10-07 13:00:00,29.51,29.66,29.49,29.62,54900.0,18.0894,18.1814,18.0772,18.1569,54900.0
2008-10-07 13:10:00,29.62,29.71,29.58,29.65,94800.0,18.1569,18.212,18.1323,18.1753,94800.0
2008-10-07 13:20:00,29.64,29.67,29.19,29.31,120300.0,18.1691,18.1875,17.8933,17.9668,120300.0
2008-10-07 13:30:00,29.31,29.47,29.28,29.44,63700.0,17.9668,18.0649,17.9484,18.0465,63700.0
2008-10-07 13:40:00,29.44,29.46,29.21,29.21,113200.0,18.0465,18.0588,17.9055,17.9055,113200.0
2008-10-07 13:50:00,29.2,29.26,29.0,29.05,155400.0,17.8994,17.9362,17.7768,17.8075,155400.0
2008-10-07 14:00:00,29.03,29.3,29.03,29.27,107600.0,17.7952,17.9607,17.7952,17.9423,107600.0
2008-10-07 14:10:00,29.27,29.42,29.03,29.34,163700.0,17.9423,18.0343,17.7952,17.9852,163700.0
2008-10-07 14:20:00,29.34,29.46,29.18,29.32,137200.0,17.9852,18.0588,17.8871,17.973,137200.0
2008-10-07 14:30:00,29.31,29.47,29.15,29.24,152200.0,17.9668,18.0649,17.8688,17.9239,152200.0
2008-10-07 14:40:00,29.25,29.3,29.12,29.25,60800.0,17.9301,17.9607,17.8504,17.9301,60800.0
2008-10-07 14:50:00,29.25,29.3,29.07,29.07,69100.0,17.9301,17.9607,17.8197,17.8197,69100.0
2008-10-07 15:00:00,29.07,29.09,28.88,28.92,126200.0,17.8197,17.832,17.7032,17.7278,126200.0
2008-10-07 15:10:00,28.91,29.04,28.7,28.75,129500.0,17.7216,17.8013,17.5929,17.6236,129500.0
2008-10-07 15:20:00,28.76,28.84,28.62,28.83,159000.0,17.6297,17.6787,17.5439,17.6726,159000.0
2008-10-07 15:30:00,28.83,28.95,28.79,28.85,133000.0,17.6726,17.7462,17.6481,17.6849,133000.0
2008-10-07 15:40:00,28.86,28.86,28.47,28.47,218400.0,17.691,17.691,17.4519,17.4519,218400.0
2008-10-07 15:50:00,28.47,28.7,28.45,28.65,375300.0,17.4519,17.5929,17.4397,17.5623,375300.0
2008-10-08 09:30:00,28.01,28.79,28.01,28.4,227500.0,17.1699,17.6481,17.1699,17.409,227500.0
2008-10-08 09:40:00,28.4,28.61,28.26,28.41,450600.0,17.409,17.5377,17.3232,17.4151,450600.0
2008-10-08 09:50:00,28.42,28.6,28.26,28.35,511000.0,17.4213,17.5316,17.3232,17.3784,511000.0
2008-10-08 10:00:00,28.38,28.59,28.16,28.18,270000.0,17.3968,17.5255,17.2619,17.2742,270000.0
2008-10-08 10:10:00,28.18,28.21,27.84,27.93,269800.0,17.2742,17.2925,17.0657,17.1209,269800.0
2008-10-08 10:20:00,27.93,27.95,27.7,27.78,165900.0,17.1209,17.1332,16.9799,17.029,165900.0
2008-10-08 10:30:00,27.78,27.99,27.71,27.94,230400.0,17.029,17.1577,16.986,17.127,230400.0
2008-10-08 10:40:00,27.94,27.98,27.68,27.78,259100.0,17.127,17.1516,16.9677,17.029,259100.0
2008-10-08 10:50:00,27.76,27.97,27.75,27.87,259700.0,17.0167,17.1454,17.0106,17.0841,259700.0
2008-10-08 11:00:00,27.87,27.88,27.66,27.76,164200.0,17.0841,17.0903,16.9554,17.0167,164200.0
2008-10-08 11:10:00,27.76,27.76,27.59,27.72,233200.0,17.0167,17.0167,16.9125,16.9922,233200.0
2008-10-08 11:20:00,27.72,27.81,27.62,27.65,139800.0,16.9922,17.0473,16.9309,16.9493,139800.0
2008-10-08 11:30:00,27.65,27.72,27.38,27.47,214300.0,16.9493,16.9922,16.7838,16.8389,214300.0
2008-10-08 11:40:00,27.47,27.6,27.28,27.59,253900.0,16.8389,16.9186,16.7225,16.9125,253900.0
2008-10-08 11:50:00,27.59,27.62,27.33,27.54,308900.0,16.9125,16.9309,16.7531,16.8818,308900.0
2008-10-08 12:00:00,27.53,27.55,27.18,27.21,204700.0,16.8757,16.888,16.6612,16.6795,204700.0
2008-10-08 12:10:00,27.22,27.47,27.17,27.44,101100.0,16.6857,16.8389,16.655,16.8205,101100.0
2008-10-08 12:20:00,27.43,27.54,27.32,27.38,129400.0,16.8144,16.8818,16.747,16.7838,129400.0
2008-10-08 12:30:00,27.38,27.62,27.37,27.54,109200.0,16.7838,16.9309,16.7776,16.8818,109200.0
2008-10-08 12:40:00,27.53,27.67,27.35,27.47,100100.0,16.8757,16.9615,16.7654,16.8389,100100.0
2008-10-08 12:50:00,27.45,27.68,27.45,27.65,130100.0,16.8267,16.9677,16.8267,16.9493,130100.0
2008-10-08 13:00:00,27.65,27.96,27.64,27.94,207400.0,16.9493,17.1393,16.9431,17.127,207400.0
2008-10-08 13:10:00,27.94,27.96,27.64,27.75,221500.0,17.127,17.1393,16.9431,17.0106,221500.0
2008-10-08 13:20:00,27.75,27.83,27.47,27.52,130600.0,17.0106,17.0596,16.8389,16.8696,130600.0
2008-10-08 13:30:00,27.53,27.72,27.43,27.6,119500.0,16.8757,16.9922,16.8144,16.9186,119500.0
2008-10-08 13:40:00,27.6,27.72,27.54,27.61,81600.0,16.9186,16.9922,16.8818,16.9247,81600.0
2008-10-08 13:50:00,27.63,27.74,27.62,27.65,179600.0,16.937,17.0044,16.9309,16.9493,179600.0
2008-10-08 14:00:00,27.64,27.76,27.61,27.7,128400.0,16.9431,17.0167,16.9247,16.9799,128400.0
2008-10-08 14:10:00,27.7,27.7,27.42,27.51,117700.0,16.9799,16.9799,16.8083,16.8634,117700.0
2008-10-08 14:20:00,27.5,27.7,27.4,27.45,193100.0,16.8573,16.9799,16.796,16.8267,193100.0
2008-10-08 14:30:00,27.44,27.55,27.4,27.5,128400.0,16.8205,16.888,16.796,16.8573,128400.0
2008-10-08 14:40:00,27.51,27.53,27.32,27.4,106000.0,16.8634,16.8757,16.747,16.796,106000.0
2008-10-08 14:50:00,27.39,27.5,27.39,27.41,171400.0,16.7899,16.8573,16.7899,16.8021,171400.0
2008-10-08 15:00:00,27.39,27.44,27.2,27.27,347300.0,16.7899,16.8205,16.6734,16.7163,347300.0
2008-10-08 15:10:00,27.27,27.4,27.2,27.34,292500.0,16.7163,16.796,16.6734,16.7592,292500.0
2008-10-08 15:20:00,27.37,27.51,27.29,27.41,253700.0,16.7776,16.8634,16.7286,16.8021,253700.0
2008-10-08 15:30:00,27.42,27.5,27.27,27.3,264600.0,16.8083,16.8573,16.7163,16.7347,264600.0
2008-10-08 15:40:00,27.31,27.47,27.18,27.26,368400.0,16.7408,16.8389,16.6612,16.7102,368400.0
2008-10-08 15:50:00,27.26,27.32,26.95,26.96,602500.0,16.7102,16.747,16.5202,16.5263,602500.0
2008-10-09 09:30:00,26.88,27.15,26.78,26.93,128000.0,16.4773,16.6428,16.416,16.5079,128000.0
2008-10-09 09:40:00,26.94,27.37,26.89,27.23,132500.0,16.514,16.7776,16.4834,16.6918,132500.0
2008-10-09 09:50:00,27.22,27.3,26.82,26.89,142400.0,16.6857,16.7347,16.4405,16.4834,142400.0
2008-10-09 10:00:00,26.89,27.02,26.85,26.96,83200.0,16.4834,16.5631,16.4589,16.5263,83200.0
2008-10-09 10:10:00,26.97,27.05,26.94,26.99,91600.0,16.5324,16.5815,16.514,16.5447,91600.0
2008-10-09 10:20:00,26.99,27.0,26.79,26.83,125600.0,16.5447,16.5508,16.4221,16.4466,125600.0
2008-10-09 10:30:00,26.84,27.07,26.82,26.98,138100.0,16.4527,16.5937,16.4405,16.5386,138100.0
2008-10-09 10:40:00,26.99,27.01,26.83,26.89,161100.0,16.5447,16.557,16.4466,16.4834,161100.0
2008-10-09 10:50:00,26.9,26.95,26.75,26.75,133200.0,16.4895,16.5202,16.3976,16.3976,133200.0
2008-10-09 11:00:00,26.75,26.75,26.39,26.5,177200.0,16.3976,16.3976,16.1769,16.2443,177200.0
2008-10-09 11:10:00,26.51,26.71,26.48,26.7,100100.0,16.2505,16.3731,16.2321,16.3669,100100.0
2008-10-09 11:20:00,26.69,26.83,26.65,26.78,141900.0,16.3608,16.4466,16.3363,16.416,141900.0
2008-10-09 11:30:00,26.78,27.03,26.61,26.89,120000.0,16.416,16.5692,16.3118,16.4834,120000.0
2008-10-09 11:40:00,26.9,27.17,26.89,27.11,113900.0,16.4895,16.655,16.4834,16.6183,113900.0
2008-10-09 11:50:00,27.09,27.17,26.81,26.82,158200.0,16.606,16.655,16.4344,16.4405,158200.0
2008-10-09 12:00:00,26.82,26.85,26.7,26.8,55500.0,16.4405,16.4589,16.3669,16.4282,55500.0
2008-10-09 12:10:00,26.79,27.03,26.77,26.98,141300.0,16.4221,16.5692,16.4098,16.5386,141300.0
2008-10-09 12:20:00,26.99,27.08,26.96,26.98,75600.0,16.5447,16.5999,16.5263,16.5386,75600.0
2008-10-09 12:30:00,26.98,27.0,26.93,26.98,67800.0,16.5386,16.5508,16.5079,16.5386,67800.0
2008-10-09 12:40:00,26.97,27.03,26.92,26.95,101200.0,16.5324,16.5692,16.5018,16.5202,101200.0
2008-10-09 12:50:00,26.93,26.96,26.81,26.83,88100.0,16.5079,16.5263,16.4344,16.4466,88100.0
2008-10-09 13:00:00,26.83,26.87,26.7,26.71,278600.0,16.4466,16.4711,16.3669,16.3731,278600.0
2008-10-09 13:10:00,26.71,26.92,26.71,26.87,102200.0,16.3731,16.5018,16.3731,16.4711,102200.0
2008-10-09 13:20:00,26.88,26.99,26.76,26.83,112700.0,16.4773,16.5447,16.4037,16.4466,112700.0
2008-10-09 13:30:00,26.84,27.04,26.82,26.84,108800.0,16.4527,16.5753,16.4405,16.4527,108800.0
2008-10-09 13:40:00,26.84,26.89,26.77,26.8,44800.0,16.4527,16.4834,16.4098,16.4282,44800.0
2008-10-09 13:50:00,26.78,26.87,26.75,26.8,96600.0,16.416,16.4711,16.3976,16.4282,96600.0
2008-10-09 14:00:00,26.8,26.86,26.72,26.77,111300.0,16.4282,16.465,16.3792,16.4098,111300.0
2008-10-09 14:10:00,26.77,26.79,26.58,26.6,149700.0,16.4098,16.4221,16.2934,16.3056,149700.0
2008-10-09 14:20:00,26.6,26.62,26.56,26.58,129000.0,16.3056,16.3179,16.2811,16.2934,129000.0
2008-10-09 14:30:00,26.58,26.61,26.53,26.55,114200.0,16.2934,16.3118,16.2627,16.275,114200.0
2008-10-09 14:40:00,26.54,26.63,26.5,26.57,133400.0,16.2688,16.324,16.2443,16.2872,133400.0
2008-10-09 14:50:00,26.57,26.62,26.46,26.51,118300.0,16.2872,16.3179,16.2198,16.2505,118300.0
2008-10-09 15:00:00,26.52,26.52,26.27,26.38,113600.0,16.2566,16.2566,16.1033,16.1708,113600.0
2008-10-09 15:10:00,26.39,26.4,26.09,26.12,174100.0,16.1769,16.183,15.993,16.0114,174100.0
2008-10-09 15:20:00,26.11,26.34,26.08,26.22,224000.0,16.0053,16.1462,15.9869,16.0727,224000.0
2008-10-09 15:30:00,26.21,26.32,26.02,26.03,173400.0,16.0666,16.134,15.9501,15.9562,173400.0
2008-10-09 15:40:00,26.03,26.05,25.56,25.62,395300.0,15.9562,15.9685,15.6681,15.7049,395300.0
2008-10-09 15:50:00,25.64,26.12,25.61,25.82,590500.0,15.7172,16.0114,15.6988,15.8275,590500.0
2008-10-10 09:30:00,24.67,25.48,22.94,23.61,430400.0,15.1225,15.6191,14.0621,14.4728,430400.0
2008-10-10 09:40:00,23.6,24.69,23.57,24.28,318600.0,14.4666,15.1348,14.4483,14.8835,318600.0
2008-10-10 09:50:00,24.27,24.66,23.64,24.08,275600.0,14.8773,15.1164,14.4912,14.7609,275600.0
2008-10-10 10:00:00,24.08,25.05,23.64,24.76,274100.0,14.7609,15.3555,14.4912,15.1777,274100.0
2008-10-10 10:10:00,24.75,25.01,24.48,24.7,303500.0,15.1716,15.331,15.0061,15.1409,303500.0
2008-10-10 10:20:00,24.72,25.05,24.6,24.94,166900.0,15.1532,15.3555,15.0796,15.2881,166900.0
2008-10-10 10:30:00,24.94,25.06,24.57,24.79,355500.0,15.2881,15.3616,15.0612,15.1961,355500.0
2008-10-10 10:40:00,24.79,24.9,24.12,24.87,288200.0,15.1961,15.2635,14.7854,15.2451,288200.0
2008-10-10 10:50:00,24.85,24.91,24.65,24.69,136600.0,15.2329,15.2697,15.1103,15.1348,136600.0
2008-10-10 11:00:00,24.71,24.84,24.24,24.33,177900.0,15.1471,15.2268,14.859,14.9141,177900.0
2008-10-10 11:10:00,24.36,24.43,24.06,24.2,103600.0,14.9325,14.9754,14.7486,14.8344,103600.0
2008-10-10 11:20:00,24.2,24.39,24.16,24.23,175800.0,14.8344,14.9509,14.8099,14.8528,175800.0
2008-10-10 11:30:00,24.24,24.25,24.05,24.24,119700.0,14.859,14.8651,14.7425,14.859,119700.0
2008-10-10 11:40:00,24.23,24.26,24.1,24.12,101500.0,14.8528,14.8712,14.7731,14.7854,101500.0
2008-10-10 11:50:00,24.1,24.28,24.0,24.2,162700.0,14.7731,14.8835,14.7118,14.8344,162700.0
2008-10-10 12:00:00,24.14,24.39,24.13,24.14,203900.0,14.7977,14.9509,14.7915,14.7977,203900.0
2008-10-10 12:10:00,24.16,24.51,24.12,24.39,114300.0,14.8099,15.0245,14.7854,14.9509,114300.0
2008-10-10 12:20:00,24.42,24.62,24.15,24.2,114700.0,14.9693,15.0919,14.8038,14.8344,114700.0
2008-10-10 12:30:00,24.2,24.26,23.98,24.21,125100.0,14.8344,14.8712,14.6996,14.8406,125100.0
2008-10-10 12:40:00,24.17,24.5,24.14,24.17,191200.0,14.816,15.0183,14.7977,14.816,191200.0
2008-10-10 12:50:00,24.18,24.3,24.11,24.21,103000.0,14.8222,14.8957,14.7793,14.8406,103000.0
2008-10-10 13:00:00,24.21,24.21,24.01,24.06,89300.0,14.8406,14.8406,14.718,14.7486,89300.0
2008-10-10 13:10:00,24.07,24.07,23.84,23.96,119300.0,14.7548,14.7548,14.6138,14.6873,119300.0
2008-10-10 13:20:00,23.97,24.16,23.9,24.08,93000.0,14.6935,14.8099,14.6505,14.7609,93000.0
2008-10-10 13:30:00,24.08,24.13,23.77,24.08,127800.0,14.7609,14.7915,14.5709,14.7609,127800.0
2008-10-10 13:40:00,24.08,24.13,23.6,23.69,149700.0,14.7609,14.7915,14.4666,14.5218,149700.0
2008-10-10 13:50:00,23.68,24.05,23.66,24.04,220100.0,14.5157,14.7425,14.5034,14.7364,220100.0
2008-10-10 14:00:00,24.04,24.46,23.8,24.42,168500.0,14.7364,14.9938,14.5892,14.9693,168500.0
2008-10-10 14:10:00,24.43,24.49,23.92,23.95,168300.0,14.9754,15.0122,14.6628,14.6812,168300.0
2008-10-10 14:20:00,23.95,24.15,23.6,23.62,203400.0,14.6812,14.8038,14.4666,14.4789,203400.0
2008-10-10 14:30:00,23.65,23.89,23.53,23.82,123500.0,14.4973,14.6444,14.4237,14.6015,123500.0
2008-10-10 14:40:00,23.82,23.93,23.54,23.72,205300.0,14.6015,14.6689,14.4299,14.5402,205300.0
2008-10-10 14:50:00,23.7,23.8,23.4,23.79,165400.0,14.5279,14.5892,14.344,14.5831,165400.0
2008-10-10 15:00:00,23.77,24.23,23.72,24.1,185800.0,14.5709,14.8528,14.5402,14.7731,185800.0
2008-10-10 15:10:00,24.11,25.05,24.08,24.72,284900.0,14.7793,15.3555,14.7609,15.1532,284900.0
2008-10-10 15:20:00,24.71,24.98,24.51,24.62,471800.0,15.1471,15.3126,15.0245,15.0919,471800.0
2008-10-10 15:30:00,24.61,26.12,24.51,25.81,761000.0,15.0858,16.0114,15.0245,15.8214,761000.0
2008-10-10 15:40:00,25.81,25.83,24.39,24.39,465900.0,15.8214,15.8336,14.9509,14.9509,465900.0
2008-10-10 15:50:00,24.42,24.93,24.27,24.88,623600.0,14.9693,15.2819,14.8773,15.2513,623600.0
2008-10-13 09:30:00,24.85,25.15,24.51,24.95,562500.0,15.2329,15.4168,15.0245,15.2942,562500.0
2008-10-13 09:40:00,24.99,25.08,24.86,24.99,405000.0,15.3187,15.3739,15.239,15.3187,405000.0
2008-10-13 09:50:00,24.99,25.24,24.96,25.07,441700.0,15.3187,15.472,15.3003,15.3677,441700.0
2008-10-13 10:00:00,25.09,25.21,25.04,25.14,197300.0,15.38,15.4536,15.3494,15.4107,197300.0
2008-10-13 10:10:00,25.14,25.16,24.98,25.09,178700.0,15.4107,15.4229,15.3126,15.38,178700.0
2008-10-13 10:20:00,25.09,25.15,25.05,25.13,188400.0,15.38,15.4168,15.3555,15.4045,188400.0
2008-10-13 10:30:00,25.13,25.2,25.1,25.14,306900.0,15.4045,15.4474,15.3861,15.4107,306900.0
2008-10-13 10:40:00,25.16,25.16,25.1,25.14,241700.0,15.4229,15.4229,15.3861,15.4107,241700.0
2008-10-13 10:50:00,25.15,25.15,25.09,25.09,163800.0,15.4168,15.4168,15.38,15.38,163800.0
2008-10-13 11:00:00,25.09,25.23,25.09,25.18,288000.0,15.38,15.4658,15.38,15.4352,288000.0
2008-10-13 11:10:00,25.18,25.2,25.13,25.13,148700.0,15.4352,15.4474,15.4045,15.4045,148700.0
2008-10-13 11:20:00,25.14,25.37,25.13,25.32,238200.0,15.4107,15.5516,15.4045,15.521,238200.0
2008-10-13 11:30:00,25.32,25.38,25.31,25.35,125500.0,15.521,15.5578,15.5149,15.5394,125500.0
2008-10-13 11:40:00,25.36,25.38,25.17,25.19,146100.0,15.5455,15.5578,15.429,15.4413,146100.0
2008-10-13 11:50:00,25.19,25.24,25.18,25.21,99300.0,15.4413,15.472,15.4352,15.4536,99300.0
2008-10-13 12:00:00,25.22,25.27,25.17,25.24,166000.0,15.4597,15.4903,15.429,15.472,166000.0
2008-10-13 12:10:00,25.24,25.33,25.23,25.33,227000.0,15.472,15.5271,15.4658,15.5271,227000.0
2008-10-13 12:20:00,25.33,25.46,25.31,25.46,177700.0,15.5271,15.6068,15.5149,15.6068,177700.0
2008-10-13 12:30:00,25.46,25.54,25.44,25.48,170300.0,15.6068,15.6559,15.5946,15.6191,170300.0
2008-10-13 12:40:00,25.47,25.5,25.46,25.49,83800.0,15.6129,15.6313,15.6068,15.6252,83800.0
2008-10-13 12:50:00,25.5,25.51,25.45,25.49,149100.0,15.6313,15.6375,15.6007,15.6252,149100.0
2008-10-13 13:00:00,25.49,25.51,25.42,25.5,83400.0,15.6252,15.6375,15.5823,15.6313,83400.0
2008-10-13 13:10:00,25.5,25.51,25.48,25.49,116700.0,15.6313,15.6375,15.6191,15.6252,116700.0
2008-10-13 13:20:00,25.49,25.62,25.49,25.59,166800.0,15.6252,15.7049,15.6252,15.6865,166800.0
2008-10-13 13:30:00,25.59,25.59,25.51,25.51,118000.0,15.6865,15.6865,15.6375,15.6375,118000.0
2008-10-13 13:40:00,25.51,25.51,25.44,25.45,110400.0,15.6375,15.6375,15.5946,15.6007,110400.0
2008-10-13 13:50:00,25.45,25.58,25.45,25.49,145800.0,15.6007,15.6804,15.6007,15.6252,145800.0
2008-10-13 14:00:00,25.49,25.55,25.47,25.53,91200.0,15.6252,15.662,15.6129,15.6497,91200.0
2008-10-13 14:10:00,25.52,25.68,25.52,25.63,109300.0,15.6436,15.7417,15.6436,15.711,109300.0
2008-10-13 14:20:00,25.64,25.65,25.43,25.46,171800.0,15.7172,15.7233,15.5884,15.6068,171800.0
2008-10-13 14:30:00,25.46,25.5,25.41,25.49,112000.0,15.6068,15.6313,15.5762,15.6252,112000.0
2008-10-13 14:40:00,25.5,25.55,25.46,25.54,168100.0,15.6313,15.662,15.6068,15.6559,168100.0
2008-10-13 14:50:00,25.54,25.55,25.46,25.55,218000.0,15.6559,15.662,15.6068,15.662,218000.0
2008-10-13 15:00:00,25.55,25.7,25.52,25.68,227600.0,15.662,15.7539,15.6436,15.7417,227600.0
2008-10-13 15:10:00,25.67,25.73,25.66,25.69,142500.0,15.7355,15.7723,15.7294,15.7478,142500.0
2008-10-13 15:20:00,25.69,25.9,25.67,25.87,264700.0,15.7478,15.8765,15.7355,15.8581,264700.0
2008-10-13 15:30:00,25.86,25.95,25.83,25.84,257700.0,15.852,15.9072,15.8336,15.8397,257700.0
2008-10-13 15:40:00,25.84,25.95,25.83,25.84,327400.0,15.8397,15.9072,15.8336,15.8397,327400.0
2008-10-13 15:50:00,25.84,26.54,25.83,26.42,584100.0,15.8397,16.2688,15.8336,16.1953,584100.0
2008-10-14 09:30:00,28.13,28.13,27.22,27.48,489900.0,17.2435,17.2435,16.6857,16.8451,489900.0
2008-10-14 09:40:00,27.48,27.5,27.31,27.41,295900.0,16.8451,16.8573,16.7408,16.8021,295900.0
2008-10-14 09:50:00,27.42,27.42,26.98,27.07,320200.0,16.8083,16.8083,16.5386,16.5937,320200.0
2008-10-14 10:00:00,27.05,27.2,27.03,27.17,298300.0,16.5815,16.6734,16.5692,16.655,298300.0
2008-10-14 10:10:00,27.17,27.22,27.06,27.18,248900.0,16.655,16.6857,16.5876,16.6612,248900.0
2008-10-14 10:20:00,27.17,27.18,26.95,27.01,242500.0,16.655,16.6612,16.5202,16.557,242500.0
2008-10-14 10:30:00,27.02,27.11,26.8,26.85,222000.0,16.5631,16.6183,16.4282,16.4589,222000.0
2008-10-14 10:40:00,26.85,26.92,26.24,26.25,378000.0,16.4589,16.5018,16.0849,16.0911,378000.0
2008-10-14 10:50:00,26.25,26.7,26.25,26.7,244300.0,16.0911,16.3669,16.0911,16.3669,244300.0
2008-10-14 11:00:00,26.7,26.79,26.5,26.62,206100.0,16.3669,16.4221,16.2443,16.3179,206100.0
2008-10-14 11:10:00,26.62,26.65,26.43,26.62,163400.0,16.3179,16.3363,16.2014,16.3179,163400.0
2008-10-14 11:20:00,26.62,26.95,26.55,26.81,150900.0,16.3179,16.5202,16.275,16.4344,150900.0
2008-10-14 11:30:00,26.81,27.0,26.81,26.96,115400.0,16.4344,16.5508,16.4344,16.5263,115400.0
2008-10-14 11:40:00,26.95,27.08,26.92,27.02,148100.0,16.5202,16.5999,16.5018,16.5631,148100.0
2008-10-14 11:50:00,27.01,27.03,26.9,27.0,135800.0,16.557,16.5692,16.4895,16.5508,135800.0
2008-10-14 12:00:00,27.0,27.0,26.71,26.81,270200.0,16.5508,16.5508,16.3731,16.4344,270200.0
2008-10-14 12:10:00,26.81,26.83,26.69,26.76,109400.0,16.4344,16.4466,16.3608,16.4037,109400.0
2008-10-14 12:20:00,26.77,26.82,26.62,26.7,183900.0,16.4098,16.4405,16.3179,16.3669,183900.0
2008-10-14 12:30:00,26.7,26.81,26.59,26.79,145000.0,16.3669,16.4344,16.2995,16.4221,145000.0
2008-10-14 12:40:00,26.79,26.9,26.71,26.88,147100.0,16.4221,16.4895,16.3731,16.4773,147100.0
2008-10-14 12:50:00,26.89,26.91,26.76,26.76,119100.0,16.4834,16.4957,16.4037,16.4037,119100.0
2008-10-14 13:00:00,26.77,26.88,26.71,26.84,133800.0,16.4098,16.4773,16.3731,16.4527,133800.0
2008-10-14 13:10:00,26.84,26.84,26.72,26.78,106600.0,16.4527,16.4527,16.3792,16.416,106600.0
2008-10-14 13:20:00,26.78,26.8,26.68,26.72,96000.0,16.416,16.4282,16.3547,16.3792,96000.0
2008-10-14 13:30:00,26.72,26.78,26.67,26.67,164200.0,16.3792,16.416,16.3485,16.3485,164200.0
2008-10-14 13:40:00,26.67,26.67,26.5,26.56,150100.0,16.3485,16.3485,16.2443,16.2811,150100.0
2008-10-14 13:50:00,26.57,26.59,26.43,26.54,128200.0,16.2872,16.2995,16.2014,16.2688,128200.0
2008-10-14 14:00:00,26.54,26.61,26.36,26.38,178800.0,16.2688,16.3118,16.1585,16.1708,178800.0
2008-10-14 14:10:00,26.38,26.38,26.03,26.11,287800.0,16.1708,16.1708,15.9562,16.0053,287800.0
2008-10-14 14:20:00,26.11,26.14,26.0,26.12,269500.0,16.0053,16.0236,15.9378,16.0114,269500.0
2008-10-14 14:30:00,26.14,26.2,26.0,26.05,210600.0,16.0236,16.0604,15.9378,15.9685,210600.0
2008-10-14 14:40:00,26.06,26.09,25.74,25.74,183300.0,15.9746,15.993,15.7784,15.7784,183300.0
2008-10-14 14:50:00,25.73,25.85,25.63,25.76,310700.0,15.7723,15.8459,15.711,15.7907,310700.0
2008-10-14 15:00:00,25.75,26.0,25.72,26.0,297900.0,15.7846,15.9378,15.7662,15.9378,297900.0
2008-10-14 15:10:00,26.0,26.11,25.91,25.97,266100.0,15.9378,16.0053,15.8827,15.9194,266100.0
2008-10-14 15:20:00,25.96,26.11,25.86,26.11,238800.0,15.9133,16.0053,15.852,16.0053,238800.0
2008-10-14 15:30:00,26.12,26.31,26.01,26.06,387800.0,16.0114,16.1279,15.944,15.9746,387800.0
2008-10-14 15:40:00,26.06,26.18,25.92,26.03,408900.0,15.9746,16.0482,15.8888,15.9562,408900.0
2008-10-14 15:50:00,26.03,26.05,25.91,26.01,447900.0,15.9562,15.9685,15.8827,15.944,447900.0
2008-10-15 09:30:00,26.0,26.17,25.65,25.78,96500.0,15.9378,16.042,15.7233,15.803,96500.0
2008-10-15 09:40:00,25.76,25.77,25.53,25.59,98800.0,15.7907,15.7968,15.6497,15.6865,98800.0
2008-10-15 09:50:00,25.6,25.82,25.47,25.78,166700.0,15.6926,15.8275,15.6129,15.803,166700.0
2008-10-15 10:00:00,25.78,25.83,25.57,25.75,135300.0,15.803,15.8336,15.6742,15.7846,135300.0
2008-10-15 10:10:00,25.73,25.8,25.6,25.65,96500.0,15.7723,15.8152,15.6926,15.7233,96500.0
2008-10-15 10:20:00,25.66,25.76,25.59,25.71,87900.0,15.7294,15.7907,15.6865,15.7601,87900.0
2008-10-15 10:30:00,25.69,25.87,25.66,25.82,101100.0,15.7478,15.8581,15.7294,15.8275,101100.0
2008-10-15 10:40:00,25.83,25.87,25.47,25.48,105500.0,15.8336,15.8581,15.6129,15.6191,105500.0
2008-10-15 10:50:00,25.47,25.54,25.35,25.44,105000.0,15.6129,15.6559,15.5394,15.5946,105000.0
2008-10-15 11:00:00,25.45,25.46,25.36,25.4,137600.0,15.6007,15.6068,15.5455,15.57,137600.0
2008-10-15 11:10:00,25.4,25.54,25.38,25.48,211400.0,15.57,15.6559,15.5578,15.6191,211400.0
2008-10-15 11:20:00,25.48,25.49,25.32,25.38,73400.0,15.6191,15.6252,15.521,15.5578,73400.0
2008-10-15 11:30:00,25.38,25.56,25.38,25.53,104500.0,15.5578,15.6681,15.5578,15.6497,104500.0
2008-10-15 11:40:00,25.53,25.56,25.41,25.46,87000.0,15.6497,15.6681,15.5762,15.6068,87000.0
2008-10-15 11:50:00,25.47,25.55,25.4,25.49,61300.0,15.6129,15.662,15.57,15.6252,61300.0
2008-10-15 12:00:00,25.48,25.52,25.47,25.49,87000.0,15.6191,15.6436,15.6129,15.6252,87000.0
2008-10-15 12:10:00,25.48,25.55,25.48,25.48,132400.0,15.6191,15.662,15.6191,15.6191,132400.0
2008-10-15 12:20:00,25.48,25.51,25.37,25.44,72900.0,15.6191,15.6375,15.5516,15.5946,72900.0
2008-10-15 12:30:00,25.44,25.51,25.42,25.5,98600.0,15.5946,15.6375,15.5823,15.6313,98600.0
2008-10-15 12:40:00,25.5,25.55,25.47,25.48,119200.0,15.6313,15.662,15.6129,15.6191,119200.0
2008-10-15 12:50:00,25.49,25.52,25.4,25.4,118600.0,15.6252,15.6436,15.57,15.57,118600.0
2008-10-15 13:00:00,25.4,25.42,25.32,25.37,80400.0,15.57,15.5823,15.521,15.5516,80400.0
2008-10-15 13:10:00,25.37,25.41,25.2,25.24,75500.0,15.5516,15.5762,15.4474,15.472,75500.0
2008-10-15 13:20:00,25.23,25.28,25.13,25.21,129900.0,15.4658,15.4965,15.4045,15.4536,129900.0
2008-10-15 13:30:00,25.21,25.23,24.95,25.0,108600.0,15.4536,15.4658,15.2942,15.3248,108600.0
2008-10-15 13:40:00,24.99,25.07,24.92,25.07,79600.0,15.3187,15.3677,15.2758,15.3677,79600.0
2008-10-15 13:50:00,25.06,25.06,24.85,24.88,162500.0,15.3616,15.3616,15.2329,15.2513,162500.0
2008-10-15 14:00:00,24.89,24.93,24.67,24.72,174400.0,15.2574,15.2819,15.1225,15.1532,174400.0
2008-10-15 14:10:00,24.72,24.73,24.63,24.67,149000.0,15.1532,15.1593,15.098,15.1225,149000.0
2008-10-15 14:20:00,24.69,24.78,24.68,24.76,140300.0,15.1348,15.19,15.1287,15.1777,140300.0
2008-10-15 14:30:00,24.77,24.79,24.7,24.76,132700.0,15.1838,15.1961,15.1409,15.1777,132700.0
2008-10-15 14:40:00,24.77,24.93,24.75,24.91,211600.0,15.1838,15.2819,15.1716,15.2697,211600.0
2008-10-15 14:50:00,24.91,25.0,24.85,24.9,289000.0,15.2697,15.3248,15.2329,15.2635,289000.0
2008-10-15 15:00:00,24.9,25.15,24.8,25.1,206200.0,15.2635,15.4168,15.2022,15.3861,206200.0
2008-10-15 15:10:00,25.1,25.1,24.84,24.9,222800.0,15.3861,15.3861,15.2268,15.2635,222800.0
2008-10-15 15:20:00,24.9,25.04,24.86,24.89,233800.0,15.2635,15.3494,15.239,15.2574,233800.0
2008-10-15 15:30:00,24.9,24.99,24.76,24.84,184900.0,15.2635,15.3187,15.1777,15.2268,184900.0
2008-10-15 15:40:00,24.82,24.88,24.6,24.6,272000.0,15.2145,15.2513,15.0796,15.0796,272000.0
2008-10-15 15:50:00,24.6,24.64,24.16,24.21,505400.0,15.0796,15.1042,14.8099,14.8406,505400.0
2008-10-16 09:30:00,24.2,24.63,23.81,24.24,101700.0,14.8344,15.098,14.5954,14.859,101700.0
2008-10-16 09:40:00,24.26,24.85,24.15,24.77,141900.0,14.8712,15.2329,14.8038,15.1838,141900.0
2008-10-16 09:50:00,24.81,24.83,24.53,24.76,112400.0,15.2084,15.2206,15.0367,15.1777,112400.0
2008-10-16 10:00:00,24.75,24.84,24.44,24.64,172400.0,15.1716,15.2268,14.9816,15.1042,172400.0
2008-10-16 10:10:00,24.64,24.71,24.12,24.12,121300.0,15.1042,15.1471,14.7854,14.7854,121300.0
2008-10-16 10:20:00,24.13,24.51,24.12,24.32,99400.0,14.7915,15.0245,14.7854,14.908,99400.0
2008-10-16 10:30:00,24.32,24.45,24.2,24.28,116700.0,14.908,14.9877,14.8344,14.8835,116700.0
2008-10-16 10:40:00,24.3,24.42,24.15,24.39,112000.0,14.8957,14.9693,14.8038,14.9509,112000.0
2008-10-16 10:50:00,24.4,24.44,24.17,24.17,77300.0,14.957,14.9816,14.816,14.816,77300.0
2008-10-16 11:00:00,24.18,24.22,24.0,24.03,112700.0,14.8222,14.8467,14.7118,14.7302,112700.0
2008-10-16 11:10:00,24.02,24.15,23.9,24.11,102300.0,14.7241,14.8038,14.6505,14.7793,102300.0
2008-10-16 11:20:00,24.1,24.26,24.06,24.07,86400.0,14.7731,14.8712,14.7486,14.7548,86400.0
2008-10-16 11:30:00,24.08,24.37,24.08,24.3,78900.0,14.7609,14.9386,14.7609,14.8957,78900.0
2008-10-16 11:40:00,24.31,24.38,24.25,24.33,62900.0,14.9019,14.9448,14.8651,14.9141,62900.0
2008-10-16 11:50:00,24.34,24.54,24.28,24.38,83800.0,14.9203,15.0429,14.8835,14.9448,83800.0
2008-10-16 12:00:00,24.37,24.46,24.22,24.34,73600.0,14.9386,14.9938,14.8467,14.9203,73600.0
2008-10-16 12:10:00,24.37,24.83,24.33,24.76,86100.0,14.9386,15.2206,14.9141,15.1777,86100.0
2008-10-16 12:20:00,24.79,25.08,24.78,24.79,116500.0,15.1961,15.3739,15.19,15.1961,116500.0
2008-10-16 12:30:00,24.78,24.84,24.62,24.79,97000.0,15.19,15.2268,15.0919,15.1961,97000.0
2008-10-16 12:40:00,24.79,24.9,24.54,24.71,70400.0,15.1961,15.2635,15.0429,15.1471,70400.0
2008-10-16 12:50:00,24.72,24.82,24.51,24.61,84400.0,15.1532,15.2145,15.0245,15.0858,84400.0
2008-10-16 13:00:00,24.58,24.85,24.55,24.61,61100.0,15.0674,15.2329,15.049,15.0858,61100.0
2008-10-16 13:10:00,24.67,24.89,24.66,24.78,71500.0,15.1225,15.2574,15.1164,15.19,71500.0
2008-10-16 13:20:00,24.78,24.92,24.74,24.75,53400.0,15.19,15.2758,15.1655,15.1716,53400.0
2008-10-16 13:30:00,24.73,24.84,24.56,24.57,63600.0,15.1593,15.2268,15.0551,15.0612,63600.0
2008-10-16 13:40:00,24.57,24.78,24.57,24.72,65000.0,15.0612,15.19,15.0612,15.1532,65000.0
2008-10-16 13:50:00,24.7,25.04,24.69,24.91,88800.0,15.1409,15.3494,15.1348,15.2697,88800.0
2008-10-16 14:00:00,24.9,24.92,24.79,24.86,96300.0,15.2635,15.2758,15.1961,15.239,96300.0
2008-10-16 14:10:00,24.85,24.92,24.7,24.89,89100.0,15.2329,15.2758,15.1409,15.2574,89100.0
2008-10-16 14:20:00,24.88,24.93,24.73,24.85,87100.0,15.2513,15.2819,15.1593,15.2329,87100.0
2008-10-16 14:30:00,24.85,24.99,24.79,24.96,86000.0,15.2329,15.3187,15.1961,15.3003,86000.0
2008-10-16 14:40:00,24.97,25.12,24.89,25.09,132100.0,15.3064,15.3984,15.2574,15.38,132100.0
2008-10-16 14:50:00,25.1,25.2,24.95,25.03,130600.0,15.3861,15.4474,15.2942,15.3432,130600.0
2008-10-16 15:00:00,25.03,25.31,24.94,25.3,122300.0,15.3432,15.5149,15.2881,15.5087,122300.0
2008-10-16 15:10:00,25.3,25.38,25.24,25.29,401400.0,15.5087,15.5578,15.472,15.5026,401400.0
2008-10-16 15:20:00,25.27,25.3,25.17,25.24,172500.0,15.4903,15.5087,15.429,15.472,172500.0
2008-10-16 15:30:00,25.24,25.29,25.06,25.27,194200.0,15.472,15.5026,15.3616,15.4903,194200.0
2008-10-16 15:40:00,25.27,25.66,25.27,25.6,416200.0,15.4903,15.7294,15.4903,15.6926,416200.0
2008-10-16 15:50:00,25.6,25.7,25.53,25.63,315000.0,15.6926,15.7539,15.6497,15.711,315000.0
2008-10-17 09:30:00,25.01,25.55,24.59,24.66,510900.0,15.331,15.662,15.0735,15.1164,510900.0
2008-10-17 09:40:00,24.67,25.15,24.66,25.07,110700.0,15.1225,15.4168,15.1164,15.3677,110700.0
2008-10-17 09:50:00,25.07,25.39,25.03,25.38,127900.0,15.3677,15.5639,15.3432,15.5578,127900.0
2008-10-17 10:00:00,25.4,25.58,25.26,25.3,147400.0,15.57,15.6804,15.4842,15.5087,147400.0
2008-10-17 10:10:00,25.3,25.5,25.27,25.49,264000.0,15.5087,15.6313,15.4903,15.6252,264000.0
2008-10-17 10:20:00,25.48,25.56,25.31,25.56,177800.0,15.6191,15.6681,15.5149,15.6681,177800.0
2008-10-17 10:30:00,25.57,25.66,25.45,25.63,140700.0,15.6742,15.7294,15.6007,15.711,140700.0
2008-10-17 10:40:00,25.65,25.85,25.58,25.83,142700.0,15.7233,15.8459,15.6804,15.8336,142700.0
2008-10-17 10:50:00,25.84,25.86,25.68,25.73,85900.0,15.8397,15.852,15.7417,15.7723,85900.0
2008-10-17 11:00:00,25.74,25.98,25.74,25.97,90700.0,15.7784,15.9256,15.7784,15.9194,90700.0
2008-10-17 11:10:00,25.96,25.96,25.71,25.71,72600.0,15.9133,15.9133,15.7601,15.7601,72600.0
2008-10-17 11:20:00,25.72,25.72,25.58,25.61,91900.0,15.7662,15.7662,15.6804,15.6988,91900.0
2008-10-17 11:30:00,25.61,25.63,25.41,25.43,104100.0,15.6988,15.711,15.5762,15.5884,104100.0
2008-10-17 11:40:00,25.44,25.58,25.42,25.47,74700.0,15.5946,15.6804,15.5823,15.6129,74700.0
2008-10-17 11:50:00,25.48,25.52,25.46,25.47,41000.0,15.6191,15.6436,15.6068,15.6129,41000.0
2008-10-17 12:00:00,25.46,25.58,25.46,25.58,65800.0,15.6068,15.6804,15.6068,15.6804,65800.0
2008-10-17 12:10:00,25.58,25.65,25.57,25.63,93400.0,15.6804,15.7233,15.6742,15.711,93400.0
2008-10-17 12:20:00,25.63,25.78,25.61,25.77,74500.0,15.711,15.803,15.6988,15.7968,74500.0
2008-10-17 12:30:00,25.77,25.79,25.69,25.77,58500.0,15.7968,15.8091,15.7478,15.7968,58500.0
2008-10-17 12:40:00,25.76,26.04,25.76,26.03,135800.0,15.7907,15.9623,15.7907,15.9562,135800.0
2008-10-17 12:50:00,26.02,26.25,25.99,26.21,93600.0,15.9501,16.0911,15.9317,16.0666,93600.0
2008-10-17 13:00:00,26.22,26.36,26.15,26.19,121500.0,16.0727,16.1585,16.0298,16.0543,121500.0
2008-10-17 13:10:00,26.2,26.24,26.07,26.11,66400.0,16.0604,16.0849,15.9807,16.0053,66400.0
2008-10-17 13:20:00,26.11,26.31,26.1,26.26,73200.0,16.0053,16.1279,15.9991,16.0972,73200.0
2008-10-17 13:30:00,26.28,26.51,26.27,26.48,119200.0,16.1095,16.2505,16.1033,16.2321,119200.0
2008-10-17 13:40:00,26.49,26.6,26.32,26.35,76000.0,16.2382,16.3056,16.134,16.1524,76000.0
2008-10-17 13:50:00,26.35,26.36,26.22,26.32,83500.0,16.1524,16.1585,16.0727,16.134,83500.0
2008-10-17 14:00:00,26.32,26.46,26.32,26.32,88900.0,16.134,16.2198,16.134,16.134,88900.0
2008-10-17 14:10:00,26.3,26.34,26.24,26.27,59500.0,16.1217,16.1462,16.0849,16.1033,59500.0
2008-10-17 14:20:00,26.28,26.29,26.1,26.15,55300.0,16.1095,16.1156,15.9991,16.0298,55300.0
2008-10-17 14:30:00,26.15,26.26,26.0,26.02,77200.0,16.0298,16.0972,15.9378,15.9501,77200.0
2008-10-17 14:40:00,26.0,26.09,25.85,26.06,84100.0,15.9378,15.993,15.8459,15.9746,84100.0
2008-10-17 14:50:00,26.07,26.16,26.01,26.11,88600.0,15.9807,16.0359,15.944,16.0053,88600.0
2008-10-17 15:00:00,26.11,26.25,26.09,26.22,144900.0,16.0053,16.0911,15.993,16.0727,144900.0
2008-10-17 15:10:00,26.22,26.23,25.98,25.98,98300.0,16.0727,16.0788,15.9256,15.9256,98300.0
2008-10-17 15:20:00,25.97,25.98,25.66,25.92,156700.0,15.9194,15.9256,15.7294,15.8888,156700.0
2008-10-17 15:30:00,25.93,26.08,25.67,25.81,174200.0,15.8949,15.9869,15.7355,15.8214,174200.0
2008-10-17 15:40:00,25.82,26.09,25.78,25.99,238500.0,15.8275,15.993,15.803,15.9317,238500.0
2008-10-17 15:50:00,25.99,26.04,25.74,25.74,296400.0,15.9317,15.9623,15.7784,15.7784,296400.0
2008-10-20 09:30:00,26.2,26.2,25.51,25.79,146700.0,16.0604,16.0604,15.6375,15.8091,146700.0
2008-10-20 09:40:00,25.81,25.84,25.65,25.76,72900.0,15.8214,15.8397,15.7233,15.7907,72900.0
2008-10-20 09:50:00,25.78,25.95,25.66,25.91,84200.0,15.803,15.9072,15.7294,15.8827,84200.0
2008-10-20 10:00:00,25.93,26.16,25.93,26.09,76100.0,15.8949,16.0359,15.8949,15.993,76100.0
2008-10-20 10:10:00,26.08,26.22,26.05,26.19,123500.0,15.9869,16.0727,15.9685,16.0543,123500.0
2008-10-20 10:20:00,26.2,26.21,26.12,26.12,170600.0,16.0604,16.0666,16.0114,16.0114,170600.0
2008-10-20 10:30:00,26.13,26.23,26.12,26.15,110300.0,16.0175,16.0788,16.0114,16.0298,110300.0
2008-10-20 10:40:00,26.15,26.17,26.1,26.12,141000.0,16.0298,16.042,15.9991,16.0114,141000.0
2008-10-20 10:50:00,26.12,26.15,25.92,26.01,202200.0,16.0114,16.0298,15.8888,15.944,202200.0
2008-10-20 11:00:00,26.0,26.05,25.95,25.99,106300.0,15.9378,15.9685,15.9072,15.9317,106300.0
2008-10-20 11:10:00,25.99,26.04,25.89,26.02,82000.0,15.9317,15.9623,15.8704,15.9501,82000.0
2008-10-20 11:20:00,26.02,26.07,25.95,26.03,79400.0,15.9501,15.9807,15.9072,15.9562,79400.0
2008-10-20 11:30:00,26.04,26.05,25.9,25.92,75800.0,15.9623,15.9685,15.8765,15.8888,75800.0
2008-10-20 11:40:00,25.92,25.99,25.88,25.93,106700.0,15.8888,15.9317,15.8643,15.8949,106700.0
2008-10-20 11:50:00,25.94,26.0,25.89,25.98,83700.0,15.901,15.9378,15.8704,15.9256,83700.0
2008-10-20 12:00:00,25.99,26.0,25.89,25.9,97100.0,15.9317,15.9378,15.8704,15.8765,97100.0
2008-10-20 12:10:00,25.9,25.97,25.87,25.95,107600.0,15.8765,15.9194,15.8581,15.9072,107600.0
2008-10-20 12:20:00,25.95,26.07,25.9,26.05,80400.0,15.9072,15.9807,15.8765,15.9685,80400.0
2008-10-20 12:30:00,26.04,26.14,25.96,25.98,81300.0,15.9623,16.0236,15.9133,15.9256,81300.0
2008-10-20 12:40:00,25.99,26.03,25.92,26.03,43800.0,15.9317,15.9562,15.8888,15.9562,43800.0
2008-10-20 12:50:00,26.02,26.02,25.95,25.97,46900.0,15.9501,15.9501,15.9072,15.9194,46900.0
2008-10-20 13:00:00,25.97,25.99,25.9,25.97,45700.0,15.9194,15.9317,15.8765,15.9194,45700.0
2008-10-20 13:10:00,25.97,25.98,25.88,25.94,44400.0,15.9194,15.9256,15.8643,15.901,44400.0
2008-10-20 13:20:00,25.93,25.95,25.9,25.95,74500.0,15.8949,15.9072,15.8765,15.9072,74500.0
2008-10-20 13:30:00,25.94,25.96,25.86,25.89,93500.0,15.901,15.9133,15.852,15.8704,93500.0
2008-10-20 13:40:00,25.89,25.95,25.85,25.95,51000.0,15.8704,15.9072,15.8459,15.9072,51000.0
2008-10-20 13:50:00,25.95,25.96,25.88,25.89,60800.0,15.9072,15.9133,15.8643,15.8704,60800.0
2008-10-20 14:00:00,25.89,25.95,25.87,25.95,132400.0,15.8704,15.9072,15.8581,15.9072,132400.0
2008-10-20 14:10:00,25.94,25.95,25.82,25.84,77800.0,15.901,15.9072,15.8275,15.8397,77800.0
2008-10-20 14:20:00,25.84,25.88,25.79,25.85,106100.0,15.8397,15.8643,15.8091,15.8459,106100.0
2008-10-20 14:30:00,25.84,25.91,25.78,25.9,82800.0,15.8397,15.8827,15.803,15.8765,82800.0
2008-10-20 14:40:00,25.91,25.97,25.89,25.93,84700.0,15.8827,15.9194,15.8704,15.8949,84700.0
2008-10-20 14:50:00,25.93,25.93,25.87,25.92,90800.0,15.8949,15.8949,15.8581,15.8888,90800.0
2008-10-20 15:00:00,25.93,25.95,25.77,25.86,140200.0,15.8949,15.9072,15.7968,15.852,140200.0
2008-10-20 15:10:00,25.86,25.95,25.83,25.94,119500.0,15.852,15.9072,15.8336,15.901,119500.0
2008-10-20 15:20:00,25.94,25.96,25.83,25.86,140500.0,15.901,15.9133,15.8336,15.852,140500.0
2008-10-20 15:30:00,25.86,25.99,25.78,25.91,261700.0,15.852,15.9317,15.803,15.8827,261700.0
2008-10-20 15:40:00,25.91,25.95,25.87,25.88,216700.0,15.8827,15.9072,15.8581,15.8643,216700.0
2008-10-20 15:50:00,25.88,26.02,25.88,25.99,297600.0,15.8643,15.9501,15.8643,15.9317,297600.0
2008-10-21 09:30:00,25.6,25.69,25.49,25.54,145100.0,15.6926,15.7478,15.6252,15.6559,145100.0
2008-10-21 09:40:00,25.53,25.61,25.51,25.53,121500.0,15.6497,15.6988,15.6375,15.6497,121500.0
2008-10-21 09:50:00,25.54,25.54,25.39,25.54,131600.0,15.6559,15.6559,15.5639,15.6559,131600.0
2008-10-21 10:00:00,25.54,25.71,25.51,25.7,123900.0,15.6559,15.7601,15.6375,15.7539,123900.0
2008-10-21 10:10:00,25.69,25.9,25.66,25.87,102500.0,15.7478,15.8765,15.7294,15.8581,102500.0
2008-10-21 10:20:00,25.87,25.96,25.84,25.86,86600.0,15.8581,15.9133,15.8397,15.852,86600.0
2008-10-21 10:30:00,25.86,25.86,25.72,25.74,67200.0,15.852,15.852,15.7662,15.7784,67200.0
2008-10-21 10:40:00,25.74,25.78,25.69,25.69,49000.0,15.7784,15.803,15.7478,15.7478,49000.0
2008-10-21 10:50:00,25.7,25.74,25.63,25.63,65100.0,15.7539,15.7784,15.711,15.711,65100.0
2008-10-21 11:00:00,25.64,25.67,25.57,25.58,72500.0,15.7172,15.7355,15.6742,15.6804,72500.0
2008-10-21 11:10:00,25.58,25.61,25.55,25.59,95800.0,15.6804,15.6988,15.662,15.6865,95800.0
2008-10-21 11:20:00,25.6,25.6,25.51,25.51,59100.0,15.6926,15.6926,15.6375,15.6375,59100.0
2008-10-21 11:30:00,25.51,25.61,25.51,25.61,61100.0,15.6375,15.6988,15.6375,15.6988,61100.0
2008-10-21 11:40:00,25.6,25.65,25.5,25.5,59200.0,15.6926,15.7233,15.6313,15.6313,59200.0
2008-10-21 11:50:00,25.5,25.5,25.34,25.36,108500.0,15.6313,15.6313,15.5333,15.5455,108500.0
2008-10-21 12:00:00,25.35,25.5,25.31,25.45,91900.0,15.5394,15.6313,15.5149,15.6007,91900.0
2008-10-21 12:10:00,25.45,25.48,25.34,25.4,85600.0,15.6007,15.6191,15.5333,15.57,85600.0
2008-10-21 12:20:00,25.4,25.45,25.33,25.43,44700.0,15.57,15.6007,15.5271,15.5884,44700.0
2008-10-21 12:30:00,25.43,25.51,25.39,25.5,34200.0,15.5884,15.6375,15.5639,15.6313,34200.0
2008-10-21 12:40:00,25.49,25.5,25.39,25.42,45000.0,15.6252,15.6313,15.5639,15.5823,45000.0
2008-10-21 12:50:00,25.42,25.42,25.27,25.27,63600.0,15.5823,15.5823,15.4903,15.4903,63600.0
2008-10-21 13:00:00,25.28,25.41,25.24,25.37,102400.0,15.4965,15.5762,15.472,15.5516,102400.0
2008-10-21 13:10:00,25.38,25.4,25.35,25.37,27500.0,15.5578,15.57,15.5394,15.5516,27500.0
2008-10-21 13:20:00,25.37,25.54,25.37,25.49,61200.0,15.5516,15.6559,15.5516,15.6252,61200.0
2008-10-21 13:30:00,25.49,25.54,25.42,25.54,65500.0,15.6252,15.6559,15.5823,15.6559,65500.0
2008-10-21 13:40:00,25.54,25.57,25.45,25.47,56900.0,15.6559,15.6742,15.6007,15.6129,56900.0
2008-10-21 13:50:00,25.46,25.46,25.38,25.41,47100.0,15.6068,15.6068,15.5578,15.5762,47100.0
2008-10-21 14:00:00,25.41,25.55,25.41,25.44,81200.0,15.5762,15.662,15.5762,15.5946,81200.0
2008-10-21 14:10:00,25.44,25.66,25.42,25.63,127700.0,15.5946,15.7294,15.5823,15.711,127700.0
2008-10-21 14:20:00,25.63,25.76,25.62,25.76,56200.0,15.711,15.7907,15.7049,15.7907,56200.0
2008-10-21 14:30:00,25.75,25.79,25.66,25.69,89500.0,15.7846,15.8091,15.7294,15.7478,89500.0
2008-10-21 14:40:00,25.68,25.75,25.64,25.68,154200.0,15.7417,15.7846,15.7172,15.7417,154200.0
2008-10-21 14:50:00,25.67,25.68,25.61,25.62,66000.0,15.7355,15.7417,15.6988,15.7049,66000.0
2008-10-21 15:00:00,25.64,25.71,25.58,25.6,153500.0,15.7172,15.7601,15.6804,15.6926,153500.0
2008-10-21 15:10:00,25.6,25.66,25.51,25.52,98300.0,15.6926,15.7294,15.6375,15.6436,98300.0
2008-10-21 15:20:00,25.52,25.54,25.4,25.41,171800.0,15.6436,15.6559,15.57,15.5762,171800.0
2008-10-21 15:30:00,25.42,25.45,25.24,25.29,161500.0,15.5823,15.6007,15.472,15.5026,161500.0
2008-10-21 15:40:00,25.29,25.4,25.09,25.12,183300.0,15.5026,15.57,15.38,15.3984,183300.0
2008-10-21 15:50:00,25.13,25.22,25.13,25.15,286500.0,15.4045,15.4597,15.4045,15.4168,286500.0
2008-10-22 09:30:00,24.78,25.04,24.06,24.2,245700.0,15.19,15.3494,14.7486,14.8344,245700.0
2008-10-22 09:40:00,24.2,24.37,24.16,24.22,165600.0,14.8344,14.9386,14.8099,14.8467,165600.0
2008-10-22 09:50:00,24.23,24.23,24.02,24.03,180100.0,14.8528,14.8528,14.7241,14.7302,180100.0
2008-10-22 10:00:00,24.03,24.13,23.84,24.03,172500.0,14.7302,14.7915,14.6138,14.7302,172500.0
2008-10-22 10:10:00,24.04,24.21,24.02,24.13,148500.0,14.7364,14.8406,14.7241,14.7915,148500.0
2008-10-22 10:20:00,24.13,24.21,23.92,24.03,155500.0,14.7915,14.8406,14.6628,14.7302,155500.0
2008-10-22 10:30:00,24.02,24.21,24.0,24.18,155200.0,14.7241,14.8406,14.7118,14.8222,155200.0
2008-10-22 10:40:00,24.18,24.26,24.13,24.26,181300.0,14.8222,14.8712,14.7915,14.8712,181300.0
2008-10-22 10:50:00,24.25,24.32,24.16,24.28,108000.0,14.8651,14.908,14.8099,14.8835,108000.0
2008-10-22 11:00:00,24.28,24.29,24.08,24.13,92700.0,14.8835,14.8896,14.7609,14.7915,92700.0
2008-10-22 11:10:00,24.15,24.3,24.15,24.25,161000.0,14.8038,14.8957,14.8038,14.8651,161000.0
2008-10-22 11:20:00,24.25,24.25,24.06,24.13,201500.0,14.8651,14.8651,14.7486,14.7915,201500.0
2008-10-22 11:30:00,24.12,24.25,24.12,24.2,112600.0,14.7854,14.8651,14.7854,14.8344,112600.0
2008-10-22 11:40:00,24.2,24.34,24.15,24.26,177500.0,14.8344,14.9203,14.8038,14.8712,177500.0
2008-10-22 11:50:00,24.26,24.29,24.2,24.22,57300.0,14.8712,14.8896,14.8344,14.8467,57300.0
2008-10-22 12:00:00,24.22,24.3,24.17,24.29,93800.0,14.8467,14.8957,14.816,14.8896,93800.0
2008-10-22 12:10:00,24.3,24.3,24.24,24.3,78200.0,14.8957,14.8957,14.859,14.8957,78200.0
2008-10-22 12:20:00,24.3,24.49,24.29,24.43,85200.0,14.8957,15.0122,14.8896,14.9754,85200.0
2008-10-22 12:30:00,24.43,24.43,24.36,24.38,87200.0,14.9754,14.9754,14.9325,14.9448,87200.0
2008-10-22 12:40:00,24.38,24.42,24.33,24.34,69800.0,14.9448,14.9693,14.9141,14.9203,69800.0
2008-10-22 12:50:00,24.35,24.41,24.34,24.37,68300.0,14.9264,14.9632,14.9203,14.9386,68300.0
2008-10-22 13:00:00,24.37,24.37,24.19,24.29,91600.0,14.9386,14.9386,14.8283,14.8896,91600.0
2008-10-22 13:10:00,24.3,24.3,24.11,24.21,93200.0,14.8957,14.8957,14.7793,14.8406,93200.0
2008-10-22 13:20:00,24.2,24.26,24.04,24.13,71900.0,14.8344,14.8712,14.7364,14.7915,71900.0
2008-10-22 13:30:00,24.15,24.19,24.0,24.03,142500.0,14.8038,14.8283,14.7118,14.7302,142500.0
2008-10-22 13:40:00,24.02,24.14,23.98,24.14,87300.0,14.7241,14.7977,14.6996,14.7977,87300.0
2008-10-22 13:50:00,24.14,24.2,24.04,24.18,67500.0,14.7977,14.8344,14.7364,14.8222,67500.0
2008-10-22 14:00:00,24.17,24.23,24.13,24.14,80800.0,14.816,14.8528,14.7915,14.7977,80800.0
2008-10-22 14:10:00,24.15,24.23,24.11,24.23,78400.0,14.8038,14.8528,14.7793,14.8528,78400.0
2008-10-22 14:20:00,24.22,24.3,24.21,24.28,131100.0,14.8467,14.8957,14.8406,14.8835,131100.0
2008-10-22 14:30:00,24.28,24.28,24.11,24.16,83800.0,14.8835,14.8835,14.7793,14.8099,83800.0
2008-10-22 14:40:00,24.17,24.17,23.98,24.0,124100.0,14.816,14.816,14.6996,14.7118,124100.0
2008-10-22 14:50:00,24.01,24.12,23.95,24.06,193500.0,14.718,14.7854,14.6812,14.7486,193500.0
2008-10-22 15:00:00,24.06,24.16,24.04,24.15,136700.0,14.7486,14.8099,14.7364,14.8038,136700.0
2008-10-22 15:10:00,24.16,24.18,23.9,23.9,154300.0,14.8099,14.8222,14.6505,14.6505,154300.0
2008-10-22 15:20:00,23.89,23.93,23.68,23.7,382100.0,14.6444,14.6689,14.5157,14.5279,382100.0
2008-10-22 15:30:00,23.71,23.73,23.48,23.52,328000.0,14.5341,14.5463,14.3931,14.4176,328000.0
2008-10-22 15:40:00,23.51,23.65,23.2,23.57,459900.0,14.4115,14.4973,14.2214,14.4483,459900.0
2008-10-22 15:50:00,23.57,23.83,23.52,23.81,456700.0,14.4483,14.6076,14.4176,14.5954,456700.0
2008-10-23 09:30:00,23.93,24.04,23.29,23.69,166300.0,14.6689,14.7364,14.2766,14.5218,166300.0
2008-10-23 09:40:00,23.68,23.72,23.32,23.35,148400.0,14.5157,14.5402,14.295,14.3134,148400.0
2008-10-23 09:50:00,23.31,23.55,23.22,23.53,102900.0,14.2889,14.436,14.2337,14.4237,102900.0
2008-10-23 10:00:00,23.53,23.84,23.51,23.75,86300.0,14.4237,14.6138,14.4115,14.5586,86300.0
2008-10-23 10:10:00,23.75,23.85,23.62,23.78,82500.0,14.5586,14.6199,14.4789,14.577,82500.0
2008-10-23 10:20:00,23.79,23.94,23.59,23.69,95200.0,14.5831,14.6751,14.4605,14.5218,95200.0
2008-10-23 10:30:00,23.69,23.84,23.61,23.75,87200.0,14.5218,14.6138,14.4728,14.5586,87200.0
2008-10-23 10:40:00,23.74,24.21,23.72,24.12,150000.0,14.5525,14.8406,14.5402,14.7854,150000.0
2008-10-23 10:50:00,24.13,24.31,24.05,24.26,93500.0,14.7915,14.9019,14.7425,14.8712,93500.0
2008-10-23 11:00:00,24.27,24.33,23.98,24.0,89200.0,14.8773,14.9141,14.6996,14.7118,89200.0
2008-10-23 11:10:00,24.0,24.03,23.86,23.86,130600.0,14.7118,14.7302,14.626,14.626,130600.0
2008-10-23 11:20:00,23.85,23.95,23.81,23.95,48500.0,14.6199,14.6812,14.5954,14.6812,48500.0
2008-10-23 11:30:00,23.95,24.1,23.93,24.1,71400.0,14.6812,14.7731,14.6689,14.7731,71400.0
2008-10-23 11:40:00,24.1,24.11,23.88,23.96,55000.0,14.7731,14.7793,14.6383,14.6873,55000.0
2008-10-23 11:50:00,23.94,24.11,23.94,24.11,73200.0,14.6751,14.7793,14.6751,14.7793,73200.0
2008-10-23 12:00:00,24.1,24.12,23.9,23.9,52600.0,14.7731,14.7854,14.6505,14.6505,52600.0
2008-10-23 12:10:00,23.9,23.93,23.68,23.69,63600.0,14.6505,14.6689,14.5157,14.5218,63600.0
2008-10-23 12:20:00,23.69,23.73,23.54,23.58,61100.0,14.5218,14.5463,14.4299,14.4544,61100.0
2008-10-23 12:30:00,23.58,23.68,23.47,23.51,76600.0,14.4544,14.5157,14.387,14.4115,76600.0
2008-10-23 12:40:00,23.5,23.71,23.41,23.64,63000.0,14.4053,14.5341,14.3502,14.4912,63000.0
2008-10-23 12:50:00,23.62,23.71,23.42,23.44,62300.0,14.4789,14.5341,14.3563,14.3686,62300.0
2008-10-23 13:00:00,23.43,23.59,23.33,23.56,85700.0,14.3624,14.4605,14.3011,14.4421,85700.0
2008-10-23 13:10:00,23.53,23.69,23.49,23.63,77800.0,14.4237,14.5218,14.3992,14.485,77800.0
2008-10-23 13:20:00,23.62,23.63,23.4,23.4,76700.0,14.4789,14.485,14.344,14.344,76700.0
2008-10-23 13:30:00,23.4,23.48,23.2,23.23,206400.0,14.344,14.3931,14.2214,14.2398,206400.0
2008-10-23 13:40:00,23.25,23.42,23.16,23.22,102600.0,14.2521,14.3563,14.1969,14.2337,102600.0
2008-10-23 13:50:00,23.2,23.37,23.12,23.33,84800.0,14.2214,14.3257,14.1724,14.3011,84800.0
2008-10-23 14:00:00,23.32,23.33,23.04,23.21,148500.0,14.295,14.3011,14.1234,14.2276,148500.0
2008-10-23 14:10:00,23.24,23.26,23.0,23.04,96400.0,14.246,14.2582,14.0988,14.1234,96400.0
2008-10-23 14:20:00,23.03,23.23,23.0,23.12,132900.0,14.1172,14.2398,14.0988,14.1724,132900.0
2008-10-23 14:30:00,23.12,23.27,23.02,23.27,190900.0,14.1724,14.2644,14.1111,14.2644,190900.0
2008-10-23 14:40:00,23.28,23.35,23.01,23.01,112000.0,14.2705,14.3134,14.105,14.105,112000.0
2008-10-23 14:50:00,23.03,23.14,22.95,23.14,168900.0,14.1172,14.1847,14.0682,14.1847,168900.0
2008-10-23 15:00:00,23.15,23.59,23.07,23.57,200000.0,14.1908,14.4605,14.1418,14.4483,200000.0
2008-10-23 15:10:00,23.57,23.79,23.5,23.59,263400.0,14.4483,14.5831,14.4053,14.4605,263400.0
2008-10-23 15:20:00,23.59,23.8,23.53,23.6,196100.0,14.4605,14.5892,14.4237,14.4666,196100.0
2008-10-23 15:30:00,23.59,23.65,23.36,23.36,285000.0,14.4605,14.4973,14.3195,14.3195,285000.0
2008-10-23 15:40:00,23.37,24.1,23.32,23.9,311900.0,14.3257,14.7731,14.295,14.6505,311900.0
2008-10-23 15:50:00,24.05,24.11,23.8,24.06,338800.0,14.7425,14.7793,14.5892,14.7486,338800.0
2008-10-24 09:30:00,22.94,23.98,22.82,23.47,206400.0,14.0621,14.6996,13.9885,14.387,206400.0
2008-10-24 09:40:00,23.42,23.6,23.01,23.22,293400.0,14.3563,14.4666,14.105,14.2337,293400.0
2008-10-24 09:50:00,23.2,23.51,23.11,23.18,188100.0,14.2214,14.4115,14.1663,14.2092,188100.0
2008-10-24 10:00:00,23.21,23.55,23.06,23.16,117700.0,14.2276,14.436,14.1356,14.1969,117700.0
2008-10-24 10:10:00,23.15,23.27,22.98,23.27,107200.0,14.1908,14.2644,14.0866,14.2644,107200.0
2008-10-24 10:20:00,23.26,23.39,22.99,23.1,134700.0,14.2582,14.3379,14.0927,14.1601,134700.0
2008-10-24 10:30:00,23.09,23.12,22.98,23.04,92000.0,14.154,14.1724,14.0866,14.1234,92000.0
2008-10-24 10:40:00,23.0,23.38,22.94,23.26,184800.0,14.0988,14.3318,14.0621,14.2582,184800.0
2008-10-24 10:50:00,23.27,23.47,23.21,23.37,163500.0,14.2644,14.387,14.2276,14.3257,163500.0
2008-10-24 11:00:00,23.35,23.49,23.26,23.28,122700.0,14.3134,14.3992,14.2582,14.2705,122700.0
2008-10-24 11:10:00,23.28,23.32,23.09,23.27,156400.0,14.2705,14.295,14.154,14.2644,156400.0
2008-10-24 11:20:00,23.26,23.62,23.24,23.48,181400.0,14.2582,14.4789,14.246,14.3931,181400.0
2008-10-24 11:30:00,23.52,23.77,23.41,23.72,124400.0,14.4176,14.5709,14.3502,14.5402,124400.0
2008-10-24 11:40:00,23.74,23.75,23.54,23.57,157100.0,14.5525,14.5586,14.4299,14.4483,157100.0
2008-10-24 11:50:00,23.57,23.57,23.33,23.44,128300.0,14.4483,14.4483,14.3011,14.3686,128300.0
2008-10-24 12:00:00,23.44,23.57,23.3,23.56,127700.0,14.3686,14.4483,14.2827,14.4421,127700.0
2008-10-24 12:10:00,23.54,23.58,23.36,23.41,72100.0,14.4299,14.4544,14.3195,14.3502,72100.0
2008-10-24 12:20:00,23.42,23.51,23.22,23.24,85200.0,14.3563,14.4115,14.2337,14.246,85200.0
2008-10-24 12:30:00,23.24,23.44,23.2,23.35,95200.0,14.246,14.3686,14.2214,14.3134,95200.0
2008-10-24 12:40:00,23.34,23.35,23.2,23.25,74500.0,14.3073,14.3134,14.2214,14.2521,74500.0
2008-10-24 12:50:00,23.26,23.46,23.26,23.37,57900.0,14.2582,14.3808,14.2582,14.3257,57900.0
2008-10-24 13:00:00,23.37,23.46,23.35,23.37,65900.0,14.3257,14.3808,14.3134,14.3257,65900.0
2008-10-24 13:10:00,23.37,23.56,23.27,23.49,80500.0,14.3257,14.4421,14.2644,14.3992,80500.0
2008-10-24 13:20:00,23.49,23.59,23.39,23.42,96200.0,14.3992,14.4605,14.3379,14.3563,96200.0
2008-10-24 13:30:00,23.41,23.43,23.21,23.21,112900.0,14.3502,14.3624,14.2276,14.2276,112900.0
2008-10-24 13:40:00,23.21,23.24,23.06,23.06,114800.0,14.2276,14.246,14.1356,14.1356,114800.0
2008-10-24 13:50:00,23.06,23.23,23.06,23.08,120900.0,14.1356,14.2398,14.1356,14.1479,120900.0
2008-10-24 14:00:00,23.09,23.14,22.99,23.1,115400.0,14.154,14.1847,14.0927,14.1601,115400.0
2008-10-24 14:10:00,23.11,23.36,23.08,23.35,117900.0,14.1663,14.3195,14.1479,14.3134,117900.0
2008-10-24 14:20:00,23.34,23.35,23.14,23.24,140900.0,14.3073,14.3134,14.1847,14.246,140900.0
2008-10-24 14:30:00,23.24,23.53,23.23,23.43,128000.0,14.246,14.4237,14.2398,14.3624,128000.0
2008-10-24 14:40:00,23.43,23.58,23.13,23.18,148200.0,14.3624,14.4544,14.1785,14.2092,148200.0
2008-10-24 14:50:00,23.18,23.57,23.17,23.52,172600.0,14.2092,14.4483,14.2031,14.4176,172600.0
2008-10-24 15:00:00,23.5,23.81,23.36,23.38,269200.0,14.4053,14.5954,14.3195,14.3318,269200.0
2008-10-24 15:10:00,23.39,23.55,23.16,23.16,151700.0,14.3379,14.436,14.1969,14.1969,151700.0
2008-10-24 15:20:00,23.16,23.58,23.14,23.45,188900.0,14.1969,14.4544,14.1847,14.3747,188900.0
2008-10-24 15:30:00,23.45,23.45,23.16,23.3,185000.0,14.3747,14.3747,14.1969,14.2827,185000.0
2008-10-24 15:40:00,23.3,23.49,23.29,23.48,239700.0,14.2827,14.3992,14.2766,14.3931,239700.0
2008-10-24 15:50:00,23.48,23.5,23.11,23.12,358200.0,14.3931,14.4053,14.1663,14.1724,358200.0
2008-10-27 09:30:00,23.06,23.06,22.5,22.79,89200.0,14.1356,14.1356,13.7924,13.9701,89200.0
2008-10-27 09:40:00,22.79,22.95,22.76,22.9,101600.0,13.9701,14.0682,13.9517,14.0375,101600.0
2008-10-27 09:50:00,22.9,23.15,22.9,23.11,123000.0,14.0375,14.1908,14.0375,14.1663,123000.0
2008-10-27 10:00:00,23.13,23.41,23.1,23.29,154200.0,14.1785,14.3502,14.1601,14.2766,154200.0
2008-10-27 10:10:00,23.29,23.35,23.2,23.23,80200.0,14.2766,14.3134,14.2214,14.2398,80200.0
2008-10-27 10:20:00,23.23,23.45,23.2,23.38,100300.0,14.2398,14.3747,14.2214,14.3318,100300.0
2008-10-27 10:30:00,23.38,23.42,23.24,23.42,111500.0,14.3318,14.3563,14.246,14.3563,111500.0
2008-10-27 10:40:00,23.42,23.53,23.27,23.51,107300.0,14.3563,14.4237,14.2644,14.4115,107300.0
2008-10-27 10:50:00,23.5,23.67,23.5,23.58,146100.0,14.4053,14.5096,14.4053,14.4544,146100.0
2008-10-27 11:00:00,23.58,23.7,23.48,23.7,140700.0,14.4544,14.5279,14.3931,14.5279,140700.0
2008-10-27 11:10:00,23.7,23.8,23.58,23.65,126300.0,14.5279,14.5892,14.4544,14.4973,126300.0
2008-10-27 11:20:00,23.66,23.69,23.41,23.48,122600.0,14.5034,14.5218,14.3502,14.3931,122600.0
2008-10-27 11:30:00,23.5,23.55,23.37,23.48,75900.0,14.4053,14.436,14.3257,14.3931,75900.0
2008-10-27 11:40:00,23.48,23.65,23.4,23.59,59800.0,14.3931,14.4973,14.344,14.4605,59800.0
2008-10-27 11:50:00,23.59,23.73,23.52,23.67,67000.0,14.4605,14.5463,14.4176,14.5096,67000.0
2008-10-27 12:00:00,23.66,23.92,23.66,23.86,124400.0,14.5034,14.6628,14.5034,14.626,124400.0
2008-10-27 12:10:00,23.86,23.96,23.66,23.66,95200.0,14.626,14.6873,14.5034,14.5034,95200.0
2008-10-27 12:20:00,23.66,23.74,23.56,23.58,71500.0,14.5034,14.5525,14.4421,14.4544,71500.0
2008-10-27 12:30:00,23.57,23.78,23.52,23.72,69200.0,14.4483,14.577,14.4176,14.5402,69200.0
2008-10-27 12:40:00,23.72,23.85,23.57,23.66,71000.0,14.5402,14.6199,14.4483,14.5034,71000.0
2008-10-27 12:50:00,23.67,23.93,23.63,23.93,75300.0,14.5096,14.6689,14.485,14.6689,75300.0
2008-10-27 13:00:00,23.89,23.93,23.79,23.8,66300.0,14.6444,14.6689,14.5831,14.5892,66300.0
2008-10-27 13:10:00,23.8,23.82,23.73,23.79,66000.0,14.5892,14.6015,14.5463,14.5831,66000.0
2008-10-27 13:20:00,23.78,23.91,23.77,23.91,76800.0,14.577,14.6567,14.5709,14.6567,76800.0
2008-10-27 13:30:00,23.9,23.96,23.89,23.94,81400.0,14.6505,14.6873,14.6444,14.6751,81400.0
2008-10-27 13:40:00,23.95,24.05,23.94,24.01,76700.0,14.6812,14.7425,14.6751,14.718,76700.0
2008-10-27 13:50:00,24.02,24.03,23.88,23.9,57200.0,14.7241,14.7302,14.6383,14.6505,57200.0
2008-10-27 14:00:00,23.89,23.91,23.78,23.86,77100.0,14.6444,14.6567,14.577,14.626,77100.0
2008-10-27 14:10:00,23.86,23.86,23.68,23.72,76300.0,14.626,14.626,14.5157,14.5402,76300.0
2008-10-27 14:20:00,23.73,23.76,23.57,23.57,93100.0,14.5463,14.5647,14.4483,14.4483,93100.0
2008-10-27 14:30:00,23.57,23.66,23.52,23.63,125200.0,14.4483,14.5034,14.4176,14.485,125200.0
2008-10-27 14:40:00,23.63,23.85,23.62,23.76,133000.0,14.485,14.6199,14.4789,14.5647,133000.0
2008-10-27 14:50:00,23.76,23.76,23.57,23.61,172200.0,14.5647,14.5647,14.4483,14.4728,172200.0
2008-10-27 15:00:00,23.62,23.83,23.62,23.83,198200.0,14.4789,14.6076,14.4789,14.6076,198200.0
2008-10-27 15:10:00,23.83,23.98,23.82,23.84,135700.0,14.6076,14.6996,14.6015,14.6138,135700.0
2008-10-27 15:20:00,23.84,23.9,23.73,23.84,166400.0,14.6138,14.6505,14.5463,14.6138,166400.0
2008-10-27 15:30:00,23.85,23.99,23.77,23.93,204500.0,14.6199,14.7057,14.5709,14.6689,204500.0
2008-10-27 15:40:00,23.92,23.97,23.81,23.95,224300.0,14.6628,14.6935,14.5954,14.6812,224300.0
2008-10-27 15:50:00,23.95,23.97,23.36,23.38,509100.0,14.6812,14.6935,14.3195,14.3318,509100.0
2008-10-28 09:30:00,23.77,24.0,23.63,23.79,153800.0,14.5709,14.7118,14.485,14.5831,153800.0
2008-10-28 09:40:00,23.79,24.22,23.79,24.16,152800.0,14.5831,14.8467,14.5831,14.8099,152800.0
2008-10-28 09:50:00,24.15,24.21,23.96,24.2,134300.0,14.8038,14.8406,14.6873,14.8344,134300.0
2008-10-28 10:00:00,24.21,24.21,23.7,23.7,226200.0,14.8406,14.8406,14.5279,14.5279,226200.0
2008-10-28 10:10:00,23.7,23.97,23.66,23.86,182000.0,14.5279,14.6935,14.5034,14.626,182000.0
2008-10-28 10:20:00,23.84,24.2,23.83,23.94,150600.0,14.6138,14.8344,14.6076,14.6751,150600.0
2008-10-28 10:30:00,23.94,24.19,23.9,24.03,104300.0,14.6751,14.8283,14.6505,14.7302,104300.0
2008-10-28 10:40:00,24.05,24.06,23.88,24.01,97900.0,14.7425,14.7486,14.6383,14.718,97900.0
2008-10-28 10:50:00,24.01,24.03,23.77,23.81,97900.0,14.718,14.7302,14.5709,14.5954,97900.0
2008-10-28 11:00:00,23.81,23.93,23.7,23.7,130500.0,14.5954,14.6689,14.5279,14.5279,130500.0
2008-10-28 11:10:00,23.7,23.81,23.65,23.76,80000.0,14.5279,14.5954,14.4973,14.5647,80000.0
2008-10-28 11:20:00,23.76,23.8,23.67,23.74,89300.0,14.5647,14.5892,14.5096,14.5525,89300.0
2008-10-28 11:30:00,23.74,23.96,23.72,23.89,106400.0,14.5525,14.6873,14.5402,14.6444,106400.0
2008-10-28 11:40:00,23.88,23.97,23.74,23.75,96200.0,14.6383,14.6935,14.5525,14.5586,96200.0
2008-10-28 11:50:00,23.75,23.98,23.75,23.96,72700.0,14.5586,14.6996,14.5586,14.6873,72700.0
2008-10-28 12:00:00,23.96,24.05,23.87,24.03,117900.0,14.6873,14.7425,14.6322,14.7302,117900.0
2008-10-28 12:10:00,24.03,24.16,24.01,24.12,134400.0,14.7302,14.8099,14.718,14.7854,134400.0
2008-10-28 12:20:00,24.13,24.14,23.99,24.02,94600.0,14.7915,14.7977,14.7057,14.7241,94600.0
2008-10-28 12:30:00,24.03,24.22,24.03,24.15,103100.0,14.7302,14.8467,14.7302,14.8038,103100.0
2008-10-28 12:40:00,24.16,24.37,24.12,24.35,105300.0,14.8099,14.9386,14.7854,14.9264,105300.0
2008-10-28 12:50:00,24.35,24.43,24.27,24.38,102200.0,14.9264,14.9754,14.8773,14.9448,102200.0
2008-10-28 13:00:00,24.38,24.61,24.29,24.56,163000.0,14.9448,15.0858,14.8896,15.0551,163000.0
2008-10-28 13:10:00,24.57,24.64,24.43,24.46,86800.0,15.0612,15.1042,14.9754,14.9938,86800.0
2008-10-28 13:20:00,24.46,24.55,24.44,24.52,80200.0,14.9938,15.049,14.9816,15.0306,80200.0
2008-10-28 13:30:00,24.52,24.55,24.48,24.5,116300.0,15.0306,15.049,15.0061,15.0183,116300.0
2008-10-28 13:40:00,24.5,24.55,24.48,24.52,68800.0,15.0183,15.049,15.0061,15.0306,68800.0
2008-10-28 13:50:00,24.51,24.51,24.29,24.35,85600.0,15.0245,15.0245,14.8896,14.9264,85600.0
2008-10-28 14:00:00,24.34,24.47,24.33,24.42,85900.0,14.9203,14.9999,14.9141,14.9693,85900.0
2008-10-28 14:10:00,24.42,24.62,24.41,24.57,99300.0,14.9693,15.0919,14.9632,15.0612,99300.0
2008-10-28 14:20:00,24.57,24.79,24.57,24.78,105100.0,15.0612,15.1961,15.0612,15.19,105100.0
2008-10-28 14:30:00,24.78,25.0,24.78,24.91,129000.0,15.19,15.3248,15.19,15.2697,129000.0
2008-10-28 14:40:00,24.92,25.16,24.86,25.13,221200.0,15.2758,15.4229,15.239,15.4045,221200.0
2008-10-28 14:50:00,25.12,25.42,25.09,25.26,192500.0,15.3984,15.5823,15.38,15.4842,192500.0
2008-10-28 15:00:00,25.27,25.36,25.11,25.12,133000.0,15.4903,15.5455,15.3923,15.3984,133000.0
2008-10-28 15:10:00,25.13,25.38,25.13,25.35,153500.0,15.4045,15.5578,15.4045,15.5394,153500.0
2008-10-28 15:20:00,25.35,25.82,25.35,25.78,327900.0,15.5394,15.8275,15.5394,15.803,327900.0
2008-10-28 15:30:00,25.78,25.97,25.68,25.82,361800.0,15.803,15.9194,15.7417,15.8275,361800.0
2008-10-28 15:40:00,25.82,26.12,25.76,26.12,421300.0,15.8275,16.0114,15.7907,16.0114,421300.0
2008-10-28 15:50:00,26.12,26.56,26.0,26.47,627900.0,16.0114,16.2811,15.9378,16.2259,627900.0
2008-10-29 09:30:00,26.45,26.45,25.8,25.86,93100.0,16.2137,16.2137,15.8152,15.852,93100.0
2008-10-29 09:40:00,25.83,26.14,25.83,25.96,84000.0,15.8336,16.0236,15.8336,15.9133,84000.0
2008-10-29 09:50:00,25.95,25.95,25.64,25.65,110900.0,15.9072,15.9072,15.7172,15.7233,110900.0
2008-10-29 10:00:00,25.64,25.84,25.58,25.78,74200.0,15.7172,15.8397,15.6804,15.803,74200.0
2008-10-29 10:10:00,25.79,26.03,25.66,25.96,88800.0,15.8091,15.9562,15.7294,15.9133,88800.0
2008-10-29 10:20:00,25.95,25.97,25.84,25.86,69000.0,15.9072,15.9194,15.8397,15.852,69000.0
2008-10-29 10:30:00,25.86,25.91,25.68,25.68,70300.0,15.852,15.8827,15.7417,15.7417,70300.0
2008-10-29 10:40:00,25.68,25.71,25.57,25.59,61400.0,15.7417,15.7601,15.6742,15.6865,61400.0
2008-10-29 10:50:00,25.59,25.68,25.5,25.53,69700.0,15.6865,15.7417,15.6313,15.6497,69700.0
2008-10-29 11:00:00,25.52,25.55,25.46,25.46,55900.0,15.6436,15.662,15.6068,15.6068,55900.0
2008-10-29 11:10:00,25.47,25.57,25.35,25.57,118400.0,15.6129,15.6742,15.5394,15.6742,118400.0
2008-10-29 11:20:00,25.58,25.59,25.45,25.52,81200.0,15.6804,15.6865,15.6007,15.6436,81200.0
2008-10-29 11:30:00,25.52,25.52,25.33,25.36,70900.0,15.6436,15.6436,15.5271,15.5455,70900.0
2008-10-29 11:40:00,25.37,25.39,25.29,25.35,51400.0,15.5516,15.5639,15.5026,15.5394,51400.0
2008-10-29 11:50:00,25.35,25.53,25.3,25.53,59700.0,15.5394,15.6497,15.5087,15.6497,59700.0
2008-10-29 12:00:00,25.53,25.58,25.48,25.53,54100.0,15.6497,15.6804,15.6191,15.6497,54100.0
2008-10-29 12:10:00,25.52,25.52,25.36,25.38,31200.0,15.6436,15.6436,15.5455,15.5578,31200.0
2008-10-29 12:20:00,25.38,25.53,25.38,25.47,37500.0,15.5578,15.6497,15.5578,15.6129,37500.0
2008-10-29 12:30:00,25.48,25.79,25.48,25.65,53000.0,15.6191,15.8091,15.6191,15.7233,53000.0
2008-10-29 12:40:00,25.64,25.69,25.53,25.64,59800.0,15.7172,15.7478,15.6497,15.7172,59800.0
2008-10-29 12:50:00,25.64,25.74,25.61,25.63,47000.0,15.7172,15.7784,15.6988,15.711,47000.0
2008-10-29 13:00:00,25.63,25.65,25.46,25.49,57600.0,15.711,15.7233,15.6068,15.6252,57600.0
2008-10-29 13:10:00,25.49,25.5,25.45,25.47,18800.0,15.6252,15.6313,15.6007,15.6129,18800.0
2008-10-29 13:20:00,25.47,25.59,25.46,25.5,23900.0,15.6129,15.6865,15.6068,15.6313,23900.0
2008-10-29 13:30:00,25.51,25.68,25.48,25.62,43100.0,15.6375,15.7417,15.6191,15.7049,43100.0
2008-10-29 13:40:00,25.62,25.73,25.62,25.69,67000.0,15.7049,15.7723,15.7049,15.7478,67000.0
2008-10-29 13:50:00,25.68,25.79,25.6,25.61,47400.0,15.7417,15.8091,15.6926,15.6988,47400.0
2008-10-29 14:00:00,25.61,25.65,25.42,25.46,45100.0,15.6988,15.7233,15.5823,15.6068,45100.0
2008-10-29 14:10:00,25.45,25.63,25.14,25.32,103600.0,15.6007,15.711,15.4107,15.521,103600.0
2008-10-29 14:20:00,25.31,25.43,25.09,25.29,167300.0,15.5149,15.5884,15.38,15.5026,167300.0
2008-10-29 14:30:00,25.3,25.3,25.0,25.22,164500.0,15.5087,15.5087,15.3248,15.4597,164500.0
2008-10-29 14:40:00,25.23,25.36,25.18,25.3,126700.0,15.4658,15.5455,15.4352,15.5087,126700.0
2008-10-29 14:50:00,25.29,25.41,25.07,25.34,99300.0,15.5026,15.5762,15.3677,15.5333,99300.0
2008-10-29 15:00:00,25.31,25.39,25.12,25.29,116800.0,15.5149,15.5639,15.3984,15.5026,116800.0
2008-10-29 15:10:00,25.28,25.78,25.26,25.76,144300.0,15.4965,15.803,15.4842,15.7907,144300.0
2008-10-29 15:20:00,25.76,26.03,25.76,25.79,175400.0,15.7907,15.9562,15.7907,15.8091,175400.0
2008-10-29 15:30:00,25.79,25.99,25.67,25.8,220400.0,15.8091,15.9317,15.7355,15.8152,220400.0
2008-10-29 15:40:00,25.8,25.96,25.75,25.92,144200.0,15.8152,15.9133,15.7846,15.8888,144200.0
2008-10-29 15:50:00,25.91,25.95,24.86,24.87,459300.0,15.8827,15.9072,15.239,15.2451,459300.0
2008-10-30 09:30:00,25.57,25.85,25.43,25.8,56700.0,15.6742,15.8459,15.5884,15.8152,56700.0
2008-10-30 09:40:00,25.78,26.01,25.58,25.87,90200.0,15.803,15.944,15.6804,15.8581,90200.0
2008-10-30 09:50:00,25.85,25.86,25.67,25.74,44600.0,15.8459,15.852,15.7355,15.7784,44600.0
2008-10-30 10:00:00,25.72,25.93,25.68,25.9,73600.0,15.7662,15.8949,15.7417,15.8765,73600.0
2008-10-30 10:10:00,25.88,25.94,25.64,25.66,30200.0,15.8643,15.901,15.7172,15.7294,30200.0
2008-10-30 10:20:00,25.65,25.72,25.5,25.5,51100.0,15.7233,15.7662,15.6313,15.6313,51100.0
2008-10-30 10:30:00,25.5,25.64,25.41,25.54,66200.0,15.6313,15.7172,15.5762,15.6559,66200.0
2008-10-30 10:40:00,25.55,25.58,25.3,25.58,64100.0,15.662,15.6804,15.5087,15.6804,64100.0
2008-10-30 10:50:00,25.58,25.63,25.5,25.51,51000.0,15.6804,15.711,15.6313,15.6375,51000.0
2008-10-30 11:00:00,25.49,25.69,25.49,25.65,53900.0,15.6252,15.7478,15.6252,15.7233,53900.0
2008-10-30 11:10:00,25.65,25.7,25.4,25.43,59500.0,15.7233,15.7539,15.57,15.5884,59500.0
2008-10-30 11:20:00,25.42,25.47,25.28,25.34,58600.0,15.5823,15.6129,15.4965,15.5333,58600.0
2008-10-30 11:30:00,25.34,25.43,24.99,25.27,205000.0,15.5333,15.5884,15.3187,15.4903,205000.0
2008-10-30 11:40:00,25.26,25.29,24.98,25.04,66000.0,15.4842,15.5026,15.3126,15.3494,66000.0
2008-10-30 11:50:00,25.05,25.1,24.86,25.04,67000.0,15.3555,15.3861,15.239,15.3494,67000.0
2008-10-30 12:00:00,25.03,25.3,25.01,25.25,64900.0,15.3432,15.5087,15.331,15.4781,64900.0
2008-10-30 12:10:00,25.22,25.25,24.99,25.08,84400.0,15.4597,15.4781,15.3187,15.3739,84400.0
2008-10-30 12:20:00,25.09,25.18,24.95,25.03,49000.0,15.38,15.4352,15.2942,15.3432,49000.0
2008-10-30 12:30:00,25.03,25.3,25.0,25.16,83000.0,15.3432,15.5087,15.3248,15.4229,83000.0
2008-10-30 12:40:00,25.16,25.26,25.11,25.26,65800.0,15.4229,15.4842,15.3923,15.4842,65800.0
2008-10-30 12:50:00,25.25,25.25,25.1,25.1,56700.0,15.4781,15.4781,15.3861,15.3861,56700.0
2008-10-30 13:00:00,25.1,25.26,25.06,25.26,60300.0,15.3861,15.4842,15.3616,15.4842,60300.0
2008-10-30 13:10:00,25.28,25.44,25.22,25.36,48200.0,15.4965,15.5946,15.4597,15.5455,48200.0
2008-10-30 13:20:00,25.37,25.37,25.15,25.15,47800.0,15.5516,15.5516,15.4168,15.4168,47800.0
2008-10-30 13:30:00,25.16,25.3,25.13,25.28,38300.0,15.4229,15.5087,15.4045,15.4965,38300.0
2008-10-30 13:40:00,25.27,25.3,25.06,25.11,39600.0,15.4903,15.5087,15.3616,15.3923,39600.0
2008-10-30 13:50:00,25.11,25.35,25.11,25.31,39200.0,15.3923,15.5394,15.3923,15.5149,39200.0
2008-10-30 14:00:00,25.3,25.39,25.27,25.33,48700.0,15.5087,15.5639,15.4903,15.5271,48700.0
2008-10-30 14:10:00,25.36,25.41,25.2,25.27,36100.0,15.5455,15.5762,15.4474,15.4903,36100.0
2008-10-30 14:20:00,25.3,25.59,25.27,25.44,77500.0,15.5087,15.6865,15.4903,15.5946,77500.0
2008-10-30 14:30:00,25.45,25.47,25.31,25.34,96300.0,15.6007,15.6129,15.5149,15.5333,96300.0
2008-10-30 14:40:00,25.36,25.44,25.27,25.41,65600.0,15.5455,15.5946,15.4903,15.5762,65600.0
2008-10-30 14:50:00,25.43,25.43,25.25,25.36,82700.0,15.5884,15.5884,15.4781,15.5455,82700.0
2008-10-30 15:00:00,25.35,25.44,25.3,25.4,132300.0,15.5394,15.5946,15.5087,15.57,132300.0
2008-10-30 15:10:00,25.4,25.42,25.13,25.2,140900.0,15.57,15.5823,15.4045,15.4474,140900.0
2008-10-30 15:20:00,25.2,25.31,25.04,25.23,137500.0,15.4474,15.5149,15.3494,15.4658,137500.0
2008-10-30 15:30:00,25.24,25.33,25.07,25.28,206400.0,15.472,15.5271,15.3677,15.4965,206400.0
2008-10-30 15:40:00,25.24,25.28,24.85,25.13,367700.0,15.472,15.4965,15.2329,15.4045,367700.0
2008-10-30 15:50:00,25.12,25.52,25.0,25.31,595700.0,15.3984,15.6436,15.3248,15.5149,595700.0
2008-10-31 09:30:00,25.1,26.07,25.09,25.74,100900.0,15.3861,15.9807,15.38,15.7784,100900.0
2008-10-31 09:40:00,25.72,25.89,25.08,25.29,144000.0,15.7662,15.8704,15.3739,15.5026,144000.0
2008-10-31 09:50:00,25.29,25.41,25.27,25.33,111000.0,15.5026,15.5762,15.4903,15.5271,111000.0
2008-10-31 10:00:00,25.32,25.46,25.32,25.41,152400.0,15.521,15.6068,15.521,15.5762,152400.0
2008-10-31 10:10:00,25.41,25.5,25.32,25.48,73700.0,15.5762,15.6313,15.521,15.6191,73700.0
2008-10-31 10:20:00,25.48,25.52,25.38,25.39,73900.0,15.6191,15.6436,15.5578,15.5639,73900.0
2008-10-31 10:30:00,25.39,25.52,25.21,25.31,85300.0,15.5639,15.6436,15.4536,15.5149,85300.0
2008-10-31 10:40:00,25.32,25.32,25.15,25.19,78400.0,15.521,15.521,15.4168,15.4413,78400.0
2008-10-31 10:50:00,25.17,25.31,25.13,25.31,102100.0,15.429,15.5149,15.4045,15.5149,102100.0
2008-10-31 11:00:00,25.31,25.59,25.31,25.54,96100.0,15.5149,15.6865,15.5149,15.6559,96100.0
2008-10-31 11:10:00,25.56,25.82,25.48,25.8,155900.0,15.6681,15.8275,15.6191,15.8152,155900.0
2008-10-31 11:20:00,25.78,25.8,25.62,25.62,82100.0,15.803,15.8152,15.7049,15.7049,82100.0
2008-10-31 11:30:00,25.62,25.63,25.49,25.58,83300.0,15.7049,15.711,15.6252,15.6804,83300.0
2008-10-31 11:40:00,25.59,25.66,25.49,25.5,107800.0,15.6865,15.7294,15.6252,15.6313,107800.0
2008-10-31 11:50:00,25.5,25.67,25.48,25.66,73600.0,15.6313,15.7355,15.6191,15.7294,73600.0
2008-10-31 12:00:00,25.66,25.68,25.6,25.64,90000.0,15.7294,15.7417,15.6926,15.7172,90000.0
2008-10-31 12:10:00,25.64,25.73,25.57,25.62,105700.0,15.7172,15.7723,15.6742,15.7049,105700.0
2008-10-31 12:20:00,25.61,25.62,25.51,25.58,115800.0,15.6988,15.7049,15.6375,15.6804,115800.0
2008-10-31 12:30:00,25.57,25.58,25.43,25.45,66700.0,15.6742,15.6804,15.5884,15.6007,66700.0
2008-10-31 12:40:00,25.45,25.65,25.45,25.65,67800.0,15.6007,15.7233,15.6007,15.7233,67800.0
2008-10-31 12:50:00,25.65,25.95,25.62,25.88,285600.0,15.7233,15.9072,15.7049,15.8643,285600.0
2008-10-31 13:00:00,25.88,25.93,25.76,25.76,62300.0,15.8643,15.8949,15.7907,15.7907,62300.0
2008-10-31 13:10:00,25.76,25.99,25.74,25.99,63800.0,15.7907,15.9317,15.7784,15.9317,63800.0
2008-10-31 13:20:00,25.99,26.26,25.9,26.08,221200.0,15.9317,16.0972,15.8765,15.9869,221200.0
2008-10-31 13:30:00,26.07,26.2,26.04,26.1,91000.0,15.9807,16.0604,15.9623,15.9991,91000.0
2008-10-31 13:40:00,26.1,26.13,26.0,26.0,158100.0,15.9991,16.0175,15.9378,15.9378,158100.0
2008-10-31 13:50:00,26.0,26.24,25.95,26.22,166200.0,15.9378,16.0849,15.9072,16.0727,166200.0
2008-10-31 14:00:00,26.22,26.33,26.13,26.21,115800.0,16.0727,16.1401,16.0175,16.0666,115800.0
2008-10-31 14:10:00,26.2,26.33,26.17,26.29,144800.0,16.0604,16.1401,16.042,16.1156,144800.0
2008-10-31 14:20:00,26.28,26.28,26.01,26.02,104500.0,16.1095,16.1095,15.944,15.9501,104500.0
2008-10-31 14:30:00,26.01,26.35,26.01,26.31,143300.0,15.944,16.1524,15.944,16.1279,143300.0
2008-10-31 14:40:00,26.3,26.41,26.27,26.36,137600.0,16.1217,16.1892,16.1033,16.1585,137600.0
2008-10-31 14:50:00,26.36,26.48,26.36,26.44,198000.0,16.1585,16.2321,16.1585,16.2075,198000.0
2008-10-31 15:00:00,26.47,26.53,26.34,26.43,331200.0,16.2259,16.2627,16.1462,16.2014,331200.0
2008-10-31 15:10:00,26.43,26.45,25.95,25.95,186200.0,16.2014,16.2137,15.9072,15.9072,186200.0
2008-10-31 15:20:00,25.94,26.0,25.71,25.74,300100.0,15.901,15.9378,15.7601,15.7784,300100.0
2008-10-31 15:30:00,25.73,26.0,25.62,25.99,331300.0,15.7723,15.9378,15.7049,15.9317,331300.0
2008-10-31 15:40:00,26.01,26.09,25.69,25.79,281600.0,15.944,15.993,15.7478,15.8091,281600.0
2008-10-31 15:50:00,25.8,26.22,25.67,26.16,512700.0,15.8152,16.0727,15.7355,16.0359,512700.0
2008-11-03 09:30:00,25.99,26.01,25.42,25.63,242700.0,15.9317,15.944,15.5823,15.711,242700.0
2008-11-03 09:40:00,25.64,25.85,25.56,25.73,429300.0,15.7172,15.8459,15.6681,15.7723,429300.0
2008-11-03 09:50:00,25.73,26.07,25.71,25.9,235500.0,15.7723,15.9807,15.7601,15.8765,235500.0
2008-11-03 10:00:00,25.88,26.02,25.7,25.8,105700.0,15.8643,15.9501,15.7539,15.8152,105700.0
2008-11-03 10:10:00,25.8,26.03,25.71,25.89,156400.0,15.8152,15.9562,15.7601,15.8704,156400.0
2008-11-03 10:20:00,25.89,25.89,25.28,25.43,139500.0,15.8704,15.8704,15.4965,15.5884,139500.0
2008-11-03 10:30:00,25.44,25.44,25.23,25.26,145500.0,15.5946,15.5946,15.4658,15.4842,145500.0
2008-11-03 10:40:00,25.25,25.36,25.24,25.33,120700.0,15.4781,15.5455,15.472,15.5271,120700.0
2008-11-03 10:50:00,25.33,25.35,25.27,25.29,220300.0,15.5271,15.5394,15.4903,15.5026,220300.0
2008-11-03 11:00:00,25.29,25.45,25.26,25.44,132400.0,15.5026,15.6007,15.4842,15.5946,132400.0
2008-11-03 11:10:00,25.45,25.45,25.35,25.35,399300.0,15.6007,15.6007,15.5394,15.5394,399300.0
2008-11-03 11:20:00,25.35,25.37,25.26,25.31,59000.0,15.5394,15.5516,15.4842,15.5149,59000.0
2008-11-03 11:30:00,25.31,25.34,25.27,25.31,49000.0,15.5149,15.5333,15.4903,15.5149,49000.0
2008-11-03 11:40:00,25.3,25.38,25.29,25.36,40600.0,15.5087,15.5578,15.5026,15.5455,40600.0
2008-11-03 11:50:00,25.36,25.44,25.36,25.43,102100.0,15.5455,15.5946,15.5455,15.5884,102100.0
2008-11-03 12:00:00,25.42,25.5,25.3,25.5,404600.0,15.5823,15.6313,15.5087,15.6313,404600.0
2008-11-03 12:10:00,25.5,25.54,25.44,25.49,243200.0,15.6313,15.6559,15.5946,15.6252,243200.0
2008-11-03 12:20:00,25.5,25.51,25.45,25.49,407700.0,15.6313,15.6375,15.6007,15.6252,407700.0
2008-11-03 12:30:00,25.48,25.59,25.48,25.59,205300.0,15.6191,15.6865,15.6191,15.6865,205300.0
2008-11-03 12:40:00,25.58,25.62,25.58,25.61,156200.0,15.6804,15.7049,15.6804,15.6988,156200.0
2008-11-03 12:50:00,25.61,25.66,25.59,25.6,208800.0,15.6988,15.7294,15.6865,15.6926,208800.0
2008-11-03 13:00:00,25.6,25.61,25.55,25.6,265200.0,15.6926,15.6988,15.662,15.6926,265200.0
2008-11-03 13:10:00,25.6,25.65,25.6,25.65,150500.0,15.6926,15.7233,15.6926,15.7233,150500.0
2008-11-03 13:20:00,25.65,25.69,25.62,25.67,192100.0,15.7233,15.7478,15.7049,15.7355,192100.0
2008-11-03 13:30:00,25.68,25.71,25.6,25.61,157900.0,15.7417,15.7601,15.6926,15.6988,157900.0
2008-11-03 13:40:00,25.61,25.64,25.55,25.64,83100.0,15.6988,15.7172,15.662,15.7172,83100.0
2008-11-03 13:50:00,25.64,25.65,25.43,25.45,129400.0,15.7172,15.7233,15.5884,15.6007,129400.0
2008-11-03 14:00:00,25.46,25.47,25.36,25.38,113500.0,15.6068,15.6129,15.5455,15.5578,113500.0
2008-11-03 14:10:00,25.37,25.4,25.29,25.33,84800.0,15.5516,15.57,15.5026,15.5271,84800.0
2008-11-03 14:20:00,25.33,25.51,25.32,25.51,86000.0,15.5271,15.6375,15.521,15.6375,86000.0
2008-11-03 14:30:00,25.5,25.65,25.48,25.62,151800.0,15.6313,15.7233,15.6191,15.7049,151800.0
2008-11-03 14:40:00,25.62,25.63,25.53,25.53,388400.0,15.7049,15.711,15.6497,15.6497,388400.0
2008-11-03 14:50:00,25.54,25.57,25.48,25.48,69600.0,15.6559,15.6742,15.6191,15.6191,69600.0
2008-11-03 15:00:00,25.47,25.55,25.42,25.5,113100.0,15.6129,15.662,15.5823,15.6313,113100.0
2008-11-03 15:10:00,25.49,25.51,25.0,25.45,101800.0,15.6252,15.6375,15.3248,15.6007,101800.0
2008-11-03 15:20:00,25.44,25.45,25.37,25.43,122700.0,15.5946,15.6007,15.5516,15.5884,122700.0
2008-11-03 15:30:00,25.44,25.46,25.38,25.43,104100.0,15.5946,15.6068,15.5578,15.5884,104100.0
2008-11-03 15:40:00,25.42,25.57,25.42,25.53,190600.0,15.5823,15.6742,15.5823,15.6497,190600.0
2008-11-03 15:50:00,25.53,25.58,25.35,25.52,1451600.0,15.6497,15.6804,15.5394,15.6436,1451600.0
2008-11-04 09:30:00,25.5,26.16,25.5,25.85,160200.0,15.6313,16.0359,15.6313,15.8459,160200.0
2008-11-04 09:40:00,25.85,25.85,25.58,25.61,134600.0,15.8459,15.8459,15.6804,15.6988,134600.0
2008-11-04 09:50:00,25.61,25.64,25.18,25.24,160900.0,15.6988,15.7172,15.4352,15.472,160900.0
2008-11-04 10:00:00,25.24,25.3,25.1,25.25,123800.0,15.472,15.5087,15.3861,15.4781,123800.0
2008-11-04 10:10:00,25.25,25.49,25.23,25.49,82400.0,15.4781,15.6252,15.4658,15.6252,82400.0
2008-11-04 10:20:00,25.49,25.5,25.27,25.35,113400.0,15.6252,15.6313,15.4903,15.5394,113400.0
2008-11-04 10:30:00,25.36,25.47,25.32,25.38,86800.0,15.5455,15.6129,15.521,15.5578,86800.0
2008-11-04 10:40:00,25.38,25.39,25.26,25.31,96600.0,15.5578,15.5639,15.4842,15.5149,96600.0
2008-11-04 10:50:00,25.3,25.5,25.28,25.32,102500.0,15.5087,15.6313,15.4965,15.521,102500.0
2008-11-04 11:00:00,25.31,25.4,25.28,25.32,118700.0,15.5149,15.57,15.4965,15.521,118700.0
2008-11-04 11:10:00,25.32,25.33,25.28,25.32,87000.0,15.521,15.5271,15.4965,15.521,87000.0
2008-11-04 11:20:00,25.32,25.49,25.3,25.41,131700.0,15.521,15.6252,15.5087,15.5762,131700.0
2008-11-04 11:30:00,25.4,25.43,25.33,25.35,102000.0,15.57,15.5884,15.5271,15.5394,102000.0
2008-11-04 11:40:00,25.35,25.47,25.35,25.45,46400.0,15.5394,15.6129,15.5394,15.6007,46400.0
2008-11-04 11:50:00,25.46,25.47,25.37,25.4,80200.0,15.6068,15.6129,15.5516,15.57,80200.0
2008-11-04 12:00:00,25.4,25.51,25.31,25.4,110600.0,15.57,15.6375,15.5149,15.57,110600.0
2008-11-04 12:10:00,25.41,25.57,25.38,25.48,107500.0,15.5762,15.6742,15.5578,15.6191,107500.0
2008-11-04 12:20:00,25.48,25.52,25.42,25.43,118500.0,15.6191,15.6436,15.5823,15.5884,118500.0
2008-11-04 12:30:00,25.42,25.5,25.4,25.5,36300.0,15.5823,15.6313,15.57,15.6313,36300.0
2008-11-04 12:40:00,25.49,25.5,25.4,25.41,47600.0,15.6252,15.6313,15.57,15.5762,47600.0
2008-11-04 12:50:00,25.41,25.47,25.39,25.45,36000.0,15.5762,15.6129,15.5639,15.6007,36000.0
2008-11-04 13:00:00,25.44,25.52,25.44,25.48,33400.0,15.5946,15.6436,15.5946,15.6191,33400.0
2008-11-04 13:10:00,25.48,25.55,25.4,25.48,97400.0,15.6191,15.662,15.57,15.6191,97400.0
2008-11-04 13:20:00,25.49,25.52,25.48,25.5,63100.0,15.6252,15.6436,15.6191,15.6313,63100.0
2008-11-04 13:30:00,25.49,25.51,25.47,25.5,46200.0,15.6252,15.6375,15.6129,15.6313,46200.0
2008-11-04 13:40:00,25.51,25.64,25.49,25.58,114800.0,15.6375,15.7172,15.6252,15.6804,114800.0
2008-11-04 13:50:00,25.58,25.63,25.56,25.6,74200.0,15.6804,15.711,15.6681,15.6926,74200.0
2008-11-04 14:00:00,25.6,25.62,25.39,25.49,98200.0,15.6926,15.7049,15.5639,15.6252,98200.0
2008-11-04 14:10:00,25.48,25.57,25.43,25.5,60500.0,15.6191,15.6742,15.5884,15.6313,60500.0
2008-11-04 14:20:00,25.5,25.53,25.35,25.46,192000.0,15.6313,15.6497,15.5394,15.6068,192000.0
2008-11-04 14:30:00,25.45,25.58,25.43,25.47,65100.0,15.6007,15.6804,15.5884,15.6129,65100.0
2008-11-04 14:40:00,25.48,25.57,25.41,25.43,38700.0,15.6191,15.6742,15.5762,15.5884,38700.0
2008-11-04 14:50:00,25.43,25.43,25.3,25.33,43100.0,15.5884,15.5884,15.5087,15.5271,43100.0
2008-11-04 15:00:00,25.33,25.35,25.24,25.28,105500.0,15.5271,15.5394,15.472,15.4965,105500.0
2008-11-04 15:10:00,25.28,25.42,25.25,25.38,73600.0,15.4965,15.5823,15.4781,15.5578,73600.0
2008-11-04 15:20:00,25.38,25.41,25.32,25.37,88500.0,15.5578,15.5762,15.521,15.5516,88500.0
2008-11-04 15:30:00,25.38,25.58,25.38,25.55,160500.0,15.5578,15.6804,15.5578,15.662,160500.0
2008-11-04 15:40:00,25.56,25.75,25.52,25.71,343400.0,15.6681,15.7846,15.6436,15.7601,343400.0
2008-11-04 15:50:00,25.7,25.73,25.54,25.59,489700.0,15.7539,15.7723,15.6559,15.6865,489700.0
2008-11-05 09:30:00,25.21,25.37,25.13,25.23,119000.0,15.4536,15.5516,15.4045,15.4658,119000.0
2008-11-05 09:40:00,25.23,25.25,25.04,25.17,86800.0,15.4658,15.4781,15.3494,15.429,86800.0
2008-11-05 09:50:00,25.17,25.36,25.16,25.32,81700.0,15.429,15.5455,15.4229,15.521,81700.0
2008-11-05 10:00:00,25.31,25.67,25.29,25.65,125900.0,15.5149,15.7355,15.5026,15.7233,125900.0
2008-11-05 10:10:00,25.65,25.66,25.54,25.55,75400.0,15.7233,15.7294,15.6559,15.662,75400.0
2008-11-05 10:20:00,25.56,25.7,25.56,25.62,54800.0,15.6681,15.7539,15.6681,15.7049,54800.0
2008-11-05 10:30:00,25.63,25.7,25.56,25.57,73400.0,15.711,15.7539,15.6681,15.6742,73400.0
2008-11-05 10:40:00,25.56,25.68,25.56,25.68,56800.0,15.6681,15.7417,15.6681,15.7417,56800.0
2008-11-05 10:50:00,25.68,25.68,25.46,25.48,64700.0,15.7417,15.7417,15.6068,15.6191,64700.0
2008-11-05 11:00:00,25.48,25.49,25.38,25.46,65700.0,15.6191,15.6252,15.5578,15.6068,65700.0
2008-11-05 11:10:00,25.46,25.52,25.45,25.51,54000.0,15.6068,15.6436,15.6007,15.6375,54000.0
2008-11-05 11:20:00,25.52,25.55,25.46,25.48,68300.0,15.6436,15.662,15.6068,15.6191,68300.0
2008-11-05 11:30:00,25.48,25.48,25.38,25.39,46000.0,15.6191,15.6191,15.5578,15.5639,46000.0
2008-11-05 11:40:00,25.4,25.42,25.35,25.38,71500.0,15.57,15.5823,15.5394,15.5578,71500.0
2008-11-05 11:50:00,25.38,25.41,25.3,25.35,49900.0,15.5578,15.5762,15.5087,15.5394,49900.0
2008-11-05 12:00:00,25.36,25.37,25.27,25.27,42900.0,15.5455,15.5516,15.4903,15.4903,42900.0
2008-11-05 12:10:00,25.28,25.28,25.12,25.15,75500.0,15.4965,15.4965,15.3984,15.4168,75500.0
2008-11-05 12:20:00,25.15,25.25,25.15,25.23,84900.0,15.4168,15.4781,15.4168,15.4658,84900.0
2008-11-05 12:30:00,25.23,25.24,25.18,25.19,127100.0,15.4658,15.472,15.4352,15.4413,127100.0
2008-11-05 12:40:00,25.18,25.25,25.16,25.23,90700.0,15.4352,15.4781,15.4229,15.4658,90700.0
2008-11-05 12:50:00,25.23,25.24,25.18,25.2,54400.0,15.4658,15.472,15.4352,15.4474,54400.0
2008-11-05 13:00:00,25.2,25.26,25.18,25.23,51900.0,15.4474,15.4842,15.4352,15.4658,51900.0
2008-11-05 13:10:00,25.22,25.23,25.15,25.15,38300.0,15.4597,15.4658,15.4168,15.4168,38300.0
2008-11-05 13:20:00,25.16,25.17,25.11,25.12,42600.0,15.4229,15.429,15.3923,15.3984,42600.0
2008-11-05 13:30:00,25.12,25.12,25.02,25.06,49800.0,15.3984,15.3984,15.3371,15.3616,49800.0
2008-11-05 13:40:00,25.06,25.13,25.04,25.1,38700.0,15.3616,15.4045,15.3494,15.3861,38700.0
2008-11-05 13:50:00,25.11,25.12,25.01,25.06,81400.0,15.3923,15.3984,15.331,15.3616,81400.0
2008-11-05 14:00:00,25.06,25.15,25.01,25.01,68400.0,15.3616,15.4168,15.331,15.331,68400.0
2008-11-05 14:10:00,25.03,25.04,25.01,25.02,43100.0,15.3432,15.3494,15.331,15.3371,43100.0
2008-11-05 14:20:00,25.02,25.03,25.0,25.02,67000.0,15.3371,15.3432,15.3248,15.3371,67000.0
2008-11-05 14:30:00,25.02,25.19,25.01,25.17,66400.0,15.3371,15.4413,15.331,15.429,66400.0
2008-11-05 14:40:00,25.17,25.2,25.03,25.05,61900.0,15.429,15.4474,15.3432,15.3555,61900.0
2008-11-05 14:50:00,25.05,25.1,25.0,25.01,120100.0,15.3555,15.3861,15.3248,15.331,120100.0
2008-11-05 15:00:00,25.0,25.07,25.0,25.02,104700.0,15.3248,15.3677,15.3248,15.3371,104700.0
2008-11-05 15:10:00,25.01,25.04,24.86,24.9,92600.0,15.331,15.3494,15.239,15.2635,92600.0
2008-11-05 15:20:00,24.89,24.91,24.82,24.87,130700.0,15.2574,15.2697,15.2145,15.2451,130700.0
2008-11-05 15:30:00,24.87,24.89,24.75,24.75,229600.0,15.2451,15.2574,15.1716,15.1716,229600.0
2008-11-05 15:40:00,24.75,25.01,24.66,24.98,375100.0,15.1716,15.331,15.1164,15.3126,375100.0
2008-11-05 15:50:00,24.98,24.98,24.63,24.7,436600.0,15.3126,15.3126,15.098,15.1409,436600.0
2008-11-06 09:30:00,24.74,25.31,24.5,24.97,185400.0,15.1655,15.5149,15.0183,15.3064,185400.0
2008-11-06 09:40:00,24.96,25.06,24.82,24.86,80700.0,15.3003,15.3616,15.2145,15.239,80700.0
2008-11-06 09:50:00,24.85,25.13,24.78,25.1,120900.0,15.2329,15.4045,15.19,15.3861,120900.0
2008-11-06 10:00:00,25.1,25.13,24.89,25.1,79000.0,15.3861,15.4045,15.2574,15.3861,79000.0
2008-11-06 10:10:00,25.09,25.35,25.09,25.24,105900.0,15.38,15.5394,15.38,15.472,105900.0
2008-11-06 10:20:00,25.24,25.32,25.0,25.03,95900.0,15.472,15.521,15.3248,15.3432,95900.0
2008-11-06 10:30:00,25.03,25.2,25.0,25.15,209700.0,15.3432,15.4474,15.3248,15.4168,209700.0
2008-11-06 10:40:00,25.15,25.15,24.97,25.06,70900.0,15.4168,15.4168,15.3064,15.3616,70900.0
2008-11-06 10:50:00,25.06,25.13,25.0,25.07,51400.0,15.3616,15.4045,15.3248,15.3677,51400.0
2008-11-06 11:00:00,25.07,25.07,24.98,24.99,53900.0,15.3677,15.3677,15.3126,15.3187,53900.0
2008-11-06 11:10:00,24.98,25.0,24.91,24.96,63800.0,15.3126,15.3248,15.2697,15.3003,63800.0
2008-11-06 11:20:00,24.96,25.0,24.92,25.0,69400.0,15.3003,15.3248,15.2758,15.3248,69400.0
2008-11-06 11:30:00,24.99,25.08,24.88,24.9,71800.0,15.3187,15.3739,15.2513,15.2635,71800.0
2008-11-06 11:40:00,24.91,24.99,24.87,24.87,48400.0,15.2697,15.3187,15.2451,15.2451,48400.0
2008-11-06 11:50:00,24.88,24.88,24.77,24.82,39400.0,15.2513,15.2513,15.1838,15.2145,39400.0
2008-11-06 12:00:00,24.81,24.84,24.73,24.76,49600.0,15.2084,15.2268,15.1593,15.1777,49600.0
2008-11-06 12:10:00,24.77,24.86,24.75,24.84,73000.0,15.1838,15.239,15.1716,15.2268,73000.0
2008-11-06 12:20:00,24.84,24.93,24.82,24.85,76700.0,15.2268,15.2819,15.2145,15.2329,76700.0
2008-11-06 12:30:00,24.85,24.9,24.85,24.87,62400.0,15.2329,15.2635,15.2329,15.2451,62400.0
2008-11-06 12:40:00,24.86,24.93,24.84,24.92,71600.0,15.239,15.2819,15.2268,15.2758,71600.0
2008-11-06 12:50:00,24.92,24.99,24.92,24.97,97100.0,15.2758,15.3187,15.2758,15.3064,97100.0
2008-11-06 13:00:00,24.95,24.97,24.8,24.84,77100.0,15.2942,15.3064,15.2022,15.2268,77100.0
2008-11-06 13:10:00,24.83,24.87,24.71,24.72,54700.0,15.2206,15.2451,15.1471,15.1532,54700.0
2008-11-06 13:20:00,24.73,24.85,24.7,24.82,62900.0,15.1593,15.2329,15.1409,15.2145,62900.0
2008-11-06 13:30:00,24.82,24.83,24.73,24.8,76200.0,15.2145,15.2206,15.1593,15.2022,76200.0
2008-11-06 13:40:00,24.79,24.79,24.7,24.75,58700.0,15.1961,15.1961,15.1409,15.1716,58700.0
2008-11-06 13:50:00,24.75,24.89,24.71,24.82,65600.0,15.1716,15.2574,15.1471,15.2145,65600.0
2008-11-06 14:00:00,24.82,24.92,24.79,24.85,75800.0,15.2145,15.2758,15.1961,15.2329,75800.0
2008-11-06 14:10:00,24.85,24.92,24.81,24.91,108700.0,15.2329,15.2758,15.2084,15.2697,108700.0
2008-11-06 14:20:00,24.9,24.9,24.75,24.77,65000.0,15.2635,15.2635,15.1716,15.1838,65000.0
2008-11-06 14:30:00,24.77,24.97,24.77,24.94,61800.0,15.1838,15.3064,15.1838,15.2881,61800.0
2008-11-06 14:40:00,24.94,25.06,24.92,24.99,74700.0,15.2881,15.3616,15.2758,15.3187,74700.0
2008-11-06 14:50:00,24.99,25.07,24.86,24.98,143100.0,15.3187,15.3677,15.239,15.3126,143100.0
2008-11-06 15:00:00,24.98,25.02,24.8,24.81,128600.0,15.3126,15.3371,15.2022,15.2084,128600.0
2008-11-06 15:10:00,24.82,24.87,24.77,24.85,75900.0,15.2145,15.2451,15.1838,15.2329,75900.0
2008-11-06 15:20:00,24.85,24.85,24.63,24.7,138500.0,15.2329,15.2329,15.098,15.1409,138500.0
2008-11-06 15:30:00,24.71,24.81,24.67,24.68,187200.0,15.1471,15.2084,15.1225,15.1287,187200.0
2008-11-06 15:40:00,24.67,24.85,24.65,24.71,223400.0,15.1225,15.2329,15.1103,15.1471,223400.0
2008-11-06 15:50:00,24.71,24.73,24.55,24.62,449300.0,15.1471,15.1593,15.049,15.0919,449300.0
2008-11-07 09:30:00,24.74,24.87,24.51,24.72,89200.0,15.1655,15.2451,15.0245,15.1532,89200.0
2008-11-07 09:40:00,24.72,24.76,24.54,24.57,68600.0,15.1532,15.1777,15.0429,15.0612,68600.0
2008-11-07 09:50:00,24.56,24.65,24.5,24.59,82700.0,15.0551,15.1103,15.0183,15.0735,82700.0
2008-11-07 10:00:00,24.58,24.88,24.57,24.86,59500.0,15.0674,15.2513,15.0612,15.239,59500.0
2008-11-07 10:10:00,24.86,24.88,24.76,24.81,42500.0,15.239,15.2513,15.1777,15.2084,42500.0
2008-11-07 10:20:00,24.82,24.98,24.8,24.89,41800.0,15.2145,15.3126,15.2022,15.2574,41800.0
2008-11-07 10:30:00,24.88,25.06,24.86,25.06,73400.0,15.2513,15.3616,15.239,15.3616,73400.0
2008-11-07 10:40:00,25.05,25.13,24.96,24.97,87000.0,15.3555,15.4045,15.3003,15.3064,87000.0
2008-11-07 10:50:00,24.98,25.07,24.95,24.97,55100.0,15.3126,15.3677,15.2942,15.3064,55100.0
2008-11-07 11:00:00,24.98,25.05,24.91,24.94,33400.0,15.3126,15.3555,15.2697,15.2881,33400.0
2008-11-07 11:10:00,24.95,25.07,24.94,24.98,46400.0,15.2942,15.3677,15.2881,15.3126,46400.0
2008-11-07 11:20:00,25.01,25.03,24.84,24.95,53100.0,15.331,15.3432,15.2268,15.2942,53100.0
2008-11-07 11:30:00,24.95,24.99,24.9,24.97,34400.0,15.2942,15.3187,15.2635,15.3064,34400.0
2008-11-07 11:40:00,24.97,25.06,24.94,25.03,39100.0,15.3064,15.3616,15.2881,15.3432,39100.0
2008-11-07 11:50:00,25.04,25.11,24.99,25.1,34300.0,15.3494,15.3923,15.3187,15.3861,34300.0
2008-11-07 12:00:00,25.1,25.19,25.07,25.11,41800.0,15.3861,15.4413,15.3677,15.3923,41800.0
2008-11-07 12:10:00,25.12,25.12,24.9,24.91,21000.0,15.3984,15.3984,15.2635,15.2697,21000.0
2008-11-07 12:20:00,24.91,24.98,24.9,24.97,26200.0,15.2697,15.3126,15.2635,15.3064,26200.0
2008-11-07 12:30:00,24.97,24.97,24.87,24.9,37400.0,15.3064,15.3064,15.2451,15.2635,37400.0
2008-11-07 12:40:00,24.9,25.06,24.9,25.0,37100.0,15.2635,15.3616,15.2635,15.3248,37100.0
2008-11-07 12:50:00,25.01,25.07,24.99,25.02,29000.0,15.331,15.3677,15.3187,15.3371,29000.0
2008-11-07 13:00:00,25.03,25.09,24.99,24.99,19300.0,15.3432,15.38,15.3187,15.3187,19300.0
2008-11-07 13:10:00,24.98,24.99,24.94,24.97,28500.0,15.3126,15.3187,15.2881,15.3064,28500.0
2008-11-07 13:20:00,24.97,25.01,24.93,25.01,35800.0,15.3064,15.331,15.2819,15.331,35800.0
2008-11-07 13:30:00,25.01,25.03,24.95,24.97,29800.0,15.331,15.3432,15.2942,15.3064,29800.0
2008-11-07 13:40:00,24.97,24.98,24.9,24.97,28900.0,15.3064,15.3126,15.2635,15.3064,28900.0
2008-11-07 13:50:00,24.97,25.06,24.96,25.05,33400.0,15.3064,15.3616,15.3003,15.3555,33400.0
2008-11-07 14:00:00,25.05,25.05,24.95,24.96,24700.0,15.3555,15.3555,15.2942,15.3003,24700.0
2008-11-07 14:10:00,24.97,25.04,24.96,25.02,25200.0,15.3064,15.3494,15.3003,15.3371,25200.0
2008-11-07 14:20:00,25.01,25.03,24.92,24.92,44700.0,15.331,15.3432,15.2758,15.2758,44700.0
2008-11-07 14:30:00,24.93,25.08,24.93,25.08,45400.0,15.2819,15.3739,15.2819,15.3739,45400.0
2008-11-07 14:40:00,25.09,25.18,25.08,25.1,48800.0,15.38,15.4352,15.3739,15.3861,48800.0
2008-11-07 14:50:00,25.1,25.15,24.86,24.86,95900.0,15.3861,15.4168,15.239,15.239,95900.0
2008-11-07 15:00:00,24.86,24.91,24.73,24.82,92900.0,15.239,15.2697,15.1593,15.2145,92900.0
2008-11-07 15:10:00,24.83,24.95,24.81,24.85,55200.0,15.2206,15.2942,15.2084,15.2329,55200.0
2008-11-07 15:20:00,24.85,24.87,24.75,24.85,83200.0,15.2329,15.2451,15.1716,15.2329,83200.0
2008-11-07 15:30:00,24.86,24.95,24.84,24.92,98500.0,15.239,15.2942,15.2268,15.2758,98500.0
2008-11-07 15:40:00,24.93,25.05,24.9,25.03,99500.0,15.2819,15.3555,15.2635,15.3432,99500.0
2008-11-07 15:50:00,25.02,25.14,24.93,25.12,209000.0,15.3371,15.4107,15.2819,15.3984,209000.0
2008-11-10 09:30:00,25.12,25.58,25.1,25.4,105400.0,15.3984,15.6804,15.3861,15.57,105400.0
2008-11-10 09:40:00,25.38,25.42,25.16,25.31,74700.0,15.5578,15.5823,15.4229,15.5149,74700.0
2008-11-10 09:50:00,25.31,25.43,25.16,25.17,101200.0,15.5149,15.5884,15.4229,15.429,101200.0
2008-11-10 10:00:00,25.16,25.23,25.13,25.2,59500.0,15.4229,15.4658,15.4045,15.4474,59500.0
2008-11-10 10:10:00,25.21,25.38,25.21,25.38,34900.0,15.4536,15.5578,15.4536,15.5578,34900.0
2008-11-10 10:20:00,25.38,25.6,25.38,25.43,61000.0,15.5578,15.6926,15.5578,15.5884,61000.0
2008-11-10 10:30:00,25.45,25.6,25.45,25.59,60300.0,15.6007,15.6926,15.6007,15.6865,60300.0
2008-11-10 10:40:00,25.58,25.6,25.54,25.55,31300.0,15.6804,15.6926,15.6559,15.662,31300.0
2008-11-10 10:50:00,25.54,25.55,25.38,25.41,48600.0,15.6559,15.662,15.5578,15.5762,48600.0
2008-11-10 11:00:00,25.41,25.44,25.3,25.44,46300.0,15.5762,15.5946,15.5087,15.5946,46300.0
2008-11-10 11:10:00,25.43,25.43,25.37,25.37,34200.0,15.5884,15.5884,15.5516,15.5516,34200.0
2008-11-10 11:20:00,25.37,25.45,25.36,25.45,34800.0,15.5516,15.6007,15.5455,15.6007,34800.0
2008-11-10 11:30:00,25.45,25.55,25.42,25.47,45400.0,15.6007,15.662,15.5823,15.6129,45400.0
2008-11-10 11:40:00,25.48,25.48,25.29,25.34,36800.0,15.6191,15.6191,15.5026,15.5333,36800.0
2008-11-10 11:50:00,25.32,25.33,25.2,25.22,34600.0,15.521,15.5271,15.4474,15.4597,34600.0
2008-11-10 12:00:00,25.22,25.22,25.13,25.14,26100.0,15.4597,15.4597,15.4045,15.4107,26100.0
2008-11-10 12:10:00,25.14,25.14,25.0,25.01,40200.0,15.4107,15.4107,15.3248,15.331,40200.0
2008-11-10 12:20:00,25.0,25.06,24.93,24.93,47000.0,15.3248,15.3616,15.2819,15.2819,47000.0
2008-11-10 12:30:00,24.93,24.94,24.82,24.86,52700.0,15.2819,15.2881,15.2145,15.239,52700.0
2008-11-10 12:40:00,24.86,24.87,24.73,24.79,71000.0,15.239,15.2451,15.1593,15.1961,71000.0
2008-11-10 12:50:00,24.79,24.8,24.69,24.7,52900.0,15.1961,15.2022,15.1348,15.1409,52900.0
2008-11-10 13:00:00,24.7,24.74,24.68,24.72,56600.0,15.1409,15.1655,15.1287,15.1532,56600.0
2008-11-10 13:10:00,24.72,24.81,24.72,24.8,47900.0,15.1532,15.2084,15.1532,15.2022,47900.0
2008-11-10 13:20:00,24.8,24.89,24.78,24.87,72200.0,15.2022,15.2574,15.19,15.2451,72200.0
2008-11-10 13:30:00,24.86,24.92,24.8,24.88,43000.0,15.239,15.2758,15.2022,15.2513,43000.0
2008-11-10 13:40:00,24.88,24.88,24.8,24.8,44700.0,15.2513,15.2513,15.2022,15.2022,44700.0
2008-11-10 13:50:00,24.8,24.94,24.8,24.88,54600.0,15.2022,15.2881,15.2022,15.2513,54600.0
2008-11-10 14:00:00,24.88,24.91,24.84,24.88,43200.0,15.2513,15.2697,15.2268,15.2513,43200.0
2008-11-10 14:10:00,24.88,24.93,24.86,24.87,65000.0,15.2513,15.2819,15.239,15.2451,65000.0
2008-11-10 14:20:00,24.88,24.91,24.77,24.85,89200.0,15.2513,15.2697,15.1838,15.2329,89200.0
2008-11-10 14:30:00,24.85,24.9,24.8,24.8,69600.0,15.2329,15.2635,15.2022,15.2022,69600.0
2008-11-10 14:40:00,24.8,24.88,24.67,24.67,53000.0,15.2022,15.2513,15.1225,15.1225,53000.0
2008-11-10 14:50:00,24.69,24.8,24.66,24.77,70700.0,15.1348,15.2022,15.1164,15.1838,70700.0
2008-11-10 15:00:00,24.75,24.76,24.63,24.67,112300.0,15.1716,15.1777,15.098,15.1225,112300.0
2008-11-10 15:10:00,24.68,24.82,24.65,24.69,106600.0,15.1287,15.2145,15.1103,15.1348,106600.0
2008-11-10 15:20:00,24.69,24.81,24.67,24.77,156200.0,15.1348,15.2084,15.1225,15.1838,156200.0
2008-11-10 15:30:00,24.77,24.87,24.72,24.72,108500.0,15.1838,15.2451,15.1532,15.1532,108500.0
2008-11-10 15:40:00,24.71,24.88,24.71,24.84,138200.0,15.1471,15.2513,15.1471,15.2268,138200.0
2008-11-10 15:50:00,24.84,24.99,24.84,24.99,163000.0,15.2268,15.3187,15.2268,15.3187,163000.0
2008-11-11 09:30:00,24.8,25.15,24.37,24.66,73400.0,15.2022,15.4168,14.9386,15.1164,73400.0
2008-11-11 09:40:00,24.67,24.7,24.47,24.49,44800.0,15.1225,15.1409,14.9999,15.0122,44800.0
2008-11-11 09:50:00,24.49,24.5,24.25,24.33,53600.0,15.0122,15.0183,14.8651,14.9141,53600.0
2008-11-11 10:00:00,24.31,24.43,24.25,24.38,35800.0,14.9019,14.9754,14.8651,14.9448,35800.0
2008-11-11 10:10:00,24.39,24.53,24.39,24.5,45300.0,14.9509,15.0367,14.9509,15.0183,45300.0
2008-11-11 10:20:00,24.51,24.55,24.42,24.44,57000.0,15.0245,15.049,14.9693,14.9816,57000.0
2008-11-11 10:30:00,24.44,24.53,24.39,24.39,49400.0,14.9816,15.0367,14.9509,14.9509,49400.0
2008-11-11 10:40:00,24.37,24.38,24.25,24.32,39000.0,14.9386,14.9448,14.8651,14.908,39000.0
2008-11-11 10:50:00,24.32,24.46,24.28,24.28,33800.0,14.908,14.9938,14.8835,14.8835,33800.0
2008-11-11 11:00:00,24.28,24.28,24.2,24.23,31200.0,14.8835,14.8835,14.8344,14.8528,31200.0
2008-11-11 11:10:00,24.23,24.37,24.23,24.35,20300.0,14.8528,14.9386,14.8528,14.9264,20300.0
2008-11-11 11:20:00,24.35,24.45,24.35,24.4,32400.0,14.9264,14.9877,14.9264,14.957,32400.0
2008-11-11 11:30:00,24.41,24.43,24.21,24.32,43800.0,14.9632,14.9754,14.8406,14.908,43800.0
2008-11-11 11:40:00,24.32,24.46,24.31,24.35,32500.0,14.908,14.9938,14.9019,14.9264,32500.0
2008-11-11 11:50:00,24.34,24.37,24.25,24.26,28600.0,14.9203,14.9386,14.8651,14.8712,28600.0
2008-11-11 12:00:00,24.26,24.27,24.21,24.23,46800.0,14.8712,14.8773,14.8406,14.8528,46800.0
2008-11-11 12:10:00,24.22,24.36,24.21,24.35,50000.0,14.8467,14.9325,14.8406,14.9264,50000.0
2008-11-11 12:20:00,24.35,24.35,24.23,24.27,46900.0,14.9264,14.9264,14.8528,14.8773,46900.0
2008-11-11 12:30:00,24.27,24.34,24.25,24.27,52700.0,14.8773,14.9203,14.8651,14.8773,52700.0
2008-11-11 12:40:00,24.26,24.39,24.26,24.31,55000.0,14.8712,14.9509,14.8712,14.9019,55000.0
2008-11-11 12:50:00,24.31,24.44,24.27,24.44,24400.0,14.9019,14.9816,14.8773,14.9816,24400.0
2008-11-11 13:00:00,24.43,24.44,24.36,24.42,30400.0,14.9754,14.9816,14.9325,14.9693,30400.0
2008-11-11 13:10:00,24.41,24.45,24.36,24.38,29900.0,14.9632,14.9877,14.9325,14.9448,29900.0
2008-11-11 13:20:00,24.37,24.4,24.26,24.26,42000.0,14.9386,14.957,14.8712,14.8712,42000.0
2008-11-11 13:30:00,24.26,24.3,24.23,24.23,38300.0,14.8712,14.8957,14.8528,14.8528,38300.0
2008-11-11 13:40:00,24.23,24.33,24.22,24.31,53900.0,14.8528,14.9141,14.8467,14.9019,53900.0
2008-11-11 13:50:00,24.32,24.51,24.3,24.47,65600.0,14.908,15.0245,14.8957,14.9999,65600.0
2008-11-11 14:00:00,24.46,24.59,24.36,24.37,83000.0,14.9938,15.0735,14.9325,14.9386,83000.0
2008-11-11 14:10:00,24.35,24.55,24.35,24.54,53600.0,14.9264,15.049,14.9264,15.0429,53600.0
2008-11-11 14:20:00,24.54,24.83,24.46,24.79,147300.0,15.0429,15.2206,14.9938,15.1961,147300.0
2008-11-11 14:30:00,24.78,24.89,24.67,24.67,100300.0,15.19,15.2574,15.1225,15.1225,100300.0
2008-11-11 14:40:00,24.67,24.72,24.48,24.5,99100.0,15.1225,15.1532,15.0061,15.0183,99100.0
2008-11-11 14:50:00,24.49,24.49,24.25,24.3,137100.0,15.0122,15.0122,14.8651,14.8957,137100.0
2008-11-11 15:00:00,24.3,24.39,24.28,24.31,126400.0,14.8957,14.9509,14.8835,14.9019,126400.0
2008-11-11 15:10:00,24.3,24.33,24.18,24.3,235300.0,14.8957,14.9141,14.8222,14.8957,235300.0
2008-11-11 15:20:00,24.3,24.34,24.14,24.18,194900.0,14.8957,14.9203,14.7977,14.8222,194900.0
2008-11-11 15:30:00,24.18,24.18,23.87,23.88,248100.0,14.8222,14.8222,14.6322,14.6383,248100.0
2008-11-11 15:40:00,23.88,24.09,23.88,24.09,290500.0,14.6383,14.767,14.6383,14.767,290500.0
2008-11-11 15:50:00,24.09,24.21,24.07,24.08,409700.0,14.767,14.8406,14.7548,14.7609,409700.0
2008-11-12 09:30:00,23.26,23.74,22.79,22.89,467500.0,14.2582,14.5525,13.9701,14.0314,467500.0
2008-11-12 09:40:00,22.89,22.98,22.73,22.91,135700.0,14.0314,14.0866,13.9333,14.0437,135700.0
2008-11-12 09:50:00,22.9,23.05,22.86,22.88,129900.0,14.0375,14.1295,14.013,14.0253,129900.0
2008-11-12 10:00:00,22.9,23.03,22.88,22.92,127800.0,14.0375,14.1172,14.0253,14.0498,127800.0
2008-11-12 10:10:00,22.91,23.08,22.9,22.91,97400.0,14.0437,14.1479,14.0375,14.0437,97400.0
2008-11-12 10:20:00,22.92,23.08,22.85,22.94,110900.0,14.0498,14.1479,14.0069,14.0621,110900.0
2008-11-12 10:30:00,22.94,22.99,22.73,22.76,108800.0,14.0621,14.0927,13.9333,13.9517,108800.0
2008-11-12 10:40:00,22.75,22.89,22.68,22.89,83900.0,13.9456,14.0314,13.9027,14.0314,83900.0
2008-11-12 10:50:00,22.89,23.04,22.87,22.97,71800.0,14.0314,14.1234,14.0192,14.0805,71800.0
2008-11-12 11:00:00,22.99,23.04,22.92,23.03,66400.0,14.0927,14.1234,14.0498,14.1172,66400.0
2008-11-12 11:10:00,23.03,23.14,22.95,23.13,78400.0,14.1172,14.1847,14.0682,14.1785,78400.0
2008-11-12 11:20:00,23.14,23.18,23.01,23.04,70700.0,14.1847,14.2092,14.105,14.1234,70700.0
2008-11-12 11:30:00,23.05,23.09,22.94,22.95,50900.0,14.1295,14.154,14.0621,14.0682,50900.0
2008-11-12 11:40:00,22.95,22.97,22.85,22.91,40700.0,14.0682,14.0805,14.0069,14.0437,40700.0
2008-11-12 11:50:00,22.91,23.03,22.89,23.02,55300.0,14.0437,14.1172,14.0314,14.1111,55300.0
2008-11-12 12:00:00,23.01,23.02,22.91,22.92,45700.0,14.105,14.1111,14.0437,14.0498,45700.0
2008-11-12 12:10:00,22.93,22.95,22.88,22.93,33800.0,14.0559,14.0682,14.0253,14.0559,33800.0
2008-11-12 12:20:00,22.92,23.09,22.9,23.06,76600.0,14.0498,14.154,14.0375,14.1356,76600.0
2008-11-12 12:30:00,23.05,23.11,23.0,23.11,59700.0,14.1295,14.1663,14.0988,14.1663,59700.0
2008-11-12 12:40:00,23.09,23.15,23.09,23.13,30100.0,14.154,14.1908,14.154,14.1785,30100.0
2008-11-12 12:50:00,23.14,23.19,23.09,23.11,68100.0,14.1847,14.2153,14.154,14.1663,68100.0
2008-11-12 13:00:00,23.11,23.15,23.03,23.04,102600.0,14.1663,14.1908,14.1172,14.1234,102600.0
2008-11-12 13:10:00,23.05,23.08,22.88,22.9,74100.0,14.1295,14.1479,14.0253,14.0375,74100.0
2008-11-12 13:20:00,22.91,23.06,22.89,23.05,45200.0,14.0437,14.1356,14.0314,14.1295,45200.0
2008-11-12 13:30:00,23.05,23.06,22.95,22.99,43600.0,14.1295,14.1356,14.0682,14.0927,43600.0
2008-11-12 13:40:00,23.0,23.13,22.99,23.13,75300.0,14.0988,14.1785,14.0927,14.1785,75300.0
2008-11-12 13:50:00,23.12,23.13,23.0,23.01,52700.0,14.1724,14.1785,14.0988,14.105,52700.0
2008-11-12 14:00:00,23.02,23.05,22.93,22.97,84100.0,14.1111,14.1295,14.0559,14.0805,84100.0
2008-11-12 14:10:00,22.98,23.08,22.96,23.07,98100.0,14.0866,14.1479,14.0743,14.1418,98100.0
2008-11-12 14:20:00,23.07,23.15,23.05,23.06,101900.0,14.1418,14.1908,14.1295,14.1356,101900.0
2008-11-12 14:30:00,23.06,23.18,23.03,23.05,89300.0,14.1356,14.2092,14.1172,14.1295,89300.0
2008-11-12 14:40:00,23.05,23.19,23.01,23.1,65200.0,14.1295,14.2153,14.105,14.1601,65200.0
2008-11-12 14:50:00,23.1,23.1,22.99,22.99,76900.0,14.1601,14.1601,14.0927,14.0927,76900.0
2008-11-12 15:00:00,22.99,23.02,22.94,22.99,92900.0,14.0927,14.1111,14.0621,14.0927,92900.0
2008-11-12 15:10:00,22.99,23.05,22.96,23.03,105100.0,14.0927,14.1295,14.0743,14.1172,105100.0
2008-11-12 15:20:00,23.03,23.04,22.89,22.93,86600.0,14.1172,14.1234,14.0314,14.0559,86600.0
2008-11-12 15:30:00,22.93,23.0,22.88,22.89,140800.0,14.0559,14.0988,14.0253,14.0314,140800.0
2008-11-12 15:40:00,22.89,22.89,22.71,22.76,328200.0,14.0314,14.0314,13.9211,13.9517,328200.0
2008-11-12 15:50:00,22.77,22.83,22.72,22.78,414000.0,13.9579,13.9946,13.9272,13.964,414000.0
2008-11-13 09:30:00,22.83,23.14,22.83,23.0,104900.0,13.9946,14.1847,13.9946,14.0988,104900.0
2008-11-13 09:40:00,22.99,23.0,22.73,22.77,77300.0,14.0927,14.0988,13.9333,13.9579,77300.0
2008-11-13 09:50:00,22.78,22.79,22.61,22.73,92400.0,13.964,13.9701,13.8598,13.9333,92400.0
2008-11-13 10:00:00,22.72,22.94,22.72,22.83,90300.0,13.9272,14.0621,13.9272,13.9946,90300.0
2008-11-13 10:10:00,22.84,23.08,22.81,22.98,76500.0,14.0008,14.1479,13.9824,14.0866,76500.0
2008-11-13 10:20:00,22.98,23.09,22.95,22.96,77400.0,14.0866,14.154,14.0682,14.0743,77400.0
2008-11-13 10:30:00,22.97,23.0,22.95,22.98,62600.0,14.0805,14.0988,14.0682,14.0866,62600.0
2008-11-13 10:40:00,22.97,23.0,22.7,22.7,60500.0,14.0805,14.0988,13.9149,13.9149,60500.0
2008-11-13 10:50:00,22.7,22.97,22.7,22.96,52800.0,13.9149,14.0805,13.9149,14.0743,52800.0
2008-11-13 11:00:00,22.98,23.06,22.82,22.84,69300.0,14.0866,14.1356,13.9885,14.0008,69300.0
2008-11-13 11:10:00,22.84,22.97,22.82,22.92,48100.0,14.0008,14.0805,13.9885,14.0498,48100.0
2008-11-13 11:20:00,22.92,23.04,22.87,23.02,93400.0,14.0498,14.1234,14.0192,14.1111,93400.0
2008-11-13 11:30:00,23.02,23.05,22.82,22.83,62600.0,14.1111,14.1295,13.9885,13.9946,62600.0
2008-11-13 11:40:00,22.83,22.87,22.73,22.76,105200.0,13.9946,14.0192,13.9333,13.9517,105200.0
2008-11-13 11:50:00,22.75,22.83,22.65,22.66,115500.0,13.9456,13.9946,13.8843,13.8904,115500.0
2008-11-13 12:00:00,22.66,22.72,22.63,22.67,83000.0,13.8904,13.9272,13.872,13.8966,83000.0
2008-11-13 12:10:00,22.66,22.67,22.54,22.55,62800.0,13.8904,13.8966,13.8169,13.823,62800.0
2008-11-13 12:20:00,22.55,22.58,22.52,22.56,75700.0,13.823,13.8414,13.8046,13.8291,75700.0
2008-11-13 12:30:00,22.57,22.6,22.54,22.6,53700.0,13.8353,13.8537,13.8169,13.8537,53700.0
2008-11-13 12:40:00,22.61,22.62,22.38,22.38,79400.0,13.8598,13.8659,13.7188,13.7188,79400.0
2008-11-13 12:50:00,22.37,22.4,21.88,21.9,204000.0,13.7127,13.7311,13.4123,13.4246,204000.0
2008-11-13 13:00:00,21.89,22.0,21.77,21.92,234100.0,13.4184,13.4859,13.3449,13.4368,234100.0
2008-11-13 13:10:00,21.91,22.11,21.85,22.05,134400.0,13.4307,13.5533,13.3939,13.5165,134400.0
2008-11-13 13:20:00,22.06,22.07,21.84,21.97,160600.0,13.5226,13.5288,13.3878,13.4675,160600.0
2008-11-13 13:30:00,21.98,22.29,21.98,22.2,151700.0,13.4736,13.6636,13.4736,13.6085,151700.0
2008-11-13 13:40:00,22.21,22.43,22.05,22.1,171200.0,13.6146,13.7494,13.5165,13.5472,171200.0
2008-11-13 13:50:00,22.1,22.48,22.01,22.08,281900.0,13.5472,13.7801,13.492,13.5349,281900.0
2008-11-13 14:00:00,22.08,22.13,22.0,22.03,239400.0,13.5349,13.5655,13.4859,13.5042,239400.0
2008-11-13 14:10:00,22.03,22.14,21.97,22.0,305600.0,13.5042,13.5717,13.4675,13.4859,305600.0
2008-11-13 14:20:00,21.99,22.46,21.98,22.36,199900.0,13.4797,13.7678,13.4736,13.7065,199900.0
2008-11-13 14:30:00,22.36,22.59,22.31,22.58,177600.0,13.7065,13.8475,13.6759,13.8414,177600.0
2008-11-13 14:40:00,22.59,22.69,22.42,22.59,203500.0,13.8475,13.9088,13.7433,13.8475,203500.0
2008-11-13 14:50:00,22.59,22.76,22.59,22.6,148000.0,13.8475,13.9517,13.8475,13.8537,148000.0
2008-11-13 15:00:00,22.6,22.67,22.39,22.42,141200.0,13.8537,13.8966,13.7249,13.7433,141200.0
2008-11-13 15:10:00,22.43,22.63,22.42,22.59,175000.0,13.7494,13.872,13.7433,13.8475,175000.0
2008-11-13 15:20:00,22.59,22.94,22.55,22.93,315200.0,13.8475,14.0621,13.823,14.0559,315200.0
2008-11-13 15:30:00,22.93,23.13,22.89,23.05,281100.0,14.0559,14.1785,14.0314,14.1295,281100.0
2008-11-13 15:40:00,23.05,23.18,22.97,22.97,506800.0,14.1295,14.2092,14.0805,14.0805,506800.0
2008-11-13 15:50:00,22.98,23.49,22.97,23.47,440100.0,14.0866,14.3992,14.0805,14.387,440100.0
2008-11-14 09:30:00,23.06,23.46,23.03,23.14,107100.0,14.1356,14.3808,14.1172,14.1847,107100.0
2008-11-14 09:40:00,23.17,23.42,23.14,23.4,59200.0,14.2031,14.3563,14.1847,14.344,59200.0
2008-11-14 09:50:00,23.41,23.68,23.39,23.59,92500.0,14.3502,14.5157,14.3379,14.4605,92500.0
2008-11-14 10:00:00,23.59,23.63,23.26,23.29,61900.0,14.4605,14.485,14.2582,14.2766,61900.0
2008-11-14 10:10:00,23.29,23.42,23.24,23.31,94500.0,14.2766,14.3563,14.246,14.2889,94500.0
2008-11-14 10:20:00,23.3,23.5,23.3,23.49,58100.0,14.2827,14.4053,14.2827,14.3992,58100.0
2008-11-14 10:30:00,23.49,23.52,23.33,23.33,87200.0,14.3992,14.4176,14.3011,14.3011,87200.0
2008-11-14 10:40:00,23.33,23.51,23.3,23.49,130900.0,14.3011,14.4115,14.2827,14.3992,130900.0
2008-11-14 10:50:00,23.5,23.56,23.43,23.51,97100.0,14.4053,14.4421,14.3624,14.4115,97100.0
2008-11-14 11:00:00,23.51,23.53,23.39,23.41,121100.0,14.4115,14.4237,14.3379,14.3502,121100.0
2008-11-14 11:10:00,23.4,23.52,23.39,23.5,88300.0,14.344,14.4176,14.3379,14.4053,88300.0
2008-11-14 11:20:00,23.49,23.5,23.42,23.43,59700.0,14.3992,14.4053,14.3563,14.3624,59700.0
2008-11-14 11:30:00,23.42,23.49,23.38,23.41,81800.0,14.3563,14.3992,14.3318,14.3502,81800.0
2008-11-14 11:40:00,23.41,23.44,23.33,23.44,59900.0,14.3502,14.3686,14.3011,14.3686,59900.0
2008-11-14 11:50:00,23.44,23.5,23.39,23.43,68500.0,14.3686,14.4053,14.3379,14.3624,68500.0
2008-11-14 12:00:00,23.42,23.42,23.19,23.21,65600.0,14.3563,14.3563,14.2153,14.2276,65600.0
2008-11-14 12:10:00,23.21,23.22,23.06,23.07,127300.0,14.2276,14.2337,14.1356,14.1418,127300.0
2008-11-14 12:20:00,23.07,23.32,23.07,23.32,58400.0,14.1418,14.295,14.1418,14.295,58400.0
2008-11-14 12:30:00,23.31,23.42,23.22,23.39,50300.0,14.2889,14.3563,14.2337,14.3379,50300.0
2008-11-14 12:40:00,23.41,23.45,23.34,23.39,47200.0,14.3502,14.3747,14.3073,14.3379,47200.0
2008-11-14 12:50:00,23.39,23.43,23.31,23.41,81900.0,14.3379,14.3624,14.2889,14.3502,81900.0
2008-11-14 13:00:00,23.41,23.41,23.33,23.35,86900.0,14.3502,14.3502,14.3011,14.3134,86900.0
2008-11-14 13:10:00,23.35,23.37,23.21,23.35,52500.0,14.3134,14.3257,14.2276,14.3134,52500.0
2008-11-14 13:20:00,23.35,23.51,23.3,23.5,62000.0,14.3134,14.4115,14.2827,14.4053,62000.0
2008-11-14 13:30:00,23.5,23.55,23.45,23.5,83000.0,14.4053,14.436,14.3747,14.4053,83000.0
2008-11-14 13:40:00,23.5,23.55,23.32,23.41,67600.0,14.4053,14.436,14.295,14.3502,67600.0
2008-11-14 13:50:00,23.41,23.57,23.41,23.52,65400.0,14.3502,14.4483,14.3502,14.4176,65400.0
2008-11-14 14:00:00,23.52,23.85,23.5,23.79,189600.0,14.4176,14.6199,14.4053,14.5831,189600.0
2008-11-14 14:10:00,23.78,24.0,23.75,23.99,102700.0,14.577,14.7118,14.5586,14.7057,102700.0
2008-11-14 14:20:00,23.99,24.11,23.91,23.94,128200.0,14.7057,14.7793,14.6567,14.6751,128200.0
2008-11-14 14:30:00,23.94,24.0,23.85,23.96,96200.0,14.6751,14.7118,14.6199,14.6873,96200.0
2008-11-14 14:40:00,23.97,24.24,23.97,24.09,138700.0,14.6935,14.859,14.6935,14.767,138700.0
2008-11-14 14:50:00,24.07,24.39,24.02,24.32,170300.0,14.7548,14.9509,14.7241,14.908,170300.0
2008-11-14 15:00:00,24.33,24.47,24.03,24.03,245600.0,14.9141,14.9999,14.7302,14.7302,245600.0
2008-11-14 15:10:00,24.03,24.04,23.52,23.54,416800.0,14.7302,14.7364,14.4176,14.4299,416800.0
2008-11-14 15:20:00,23.55,23.58,23.33,23.35,322300.0,14.436,14.4544,14.3011,14.3134,322300.0
2008-11-14 15:30:00,23.35,23.36,23.18,23.3,268500.0,14.3134,14.3195,14.2092,14.2827,268500.0
2008-11-14 15:40:00,23.3,23.3,22.92,22.99,450200.0,14.2827,14.2827,14.0498,14.0927,450200.0
2008-11-14 15:50:00,23.0,23.03,22.63,22.66,543800.0,14.0988,14.1172,13.872,13.8904,543800.0
2008-11-17 09:30:00,22.43,22.9,22.41,22.47,119700.0,13.7494,14.0375,13.7372,13.774,119700.0
2008-11-17 09:40:00,22.45,22.66,22.32,22.66,76000.0,13.7617,13.8904,13.682,13.8904,76000.0
2008-11-17 09:50:00,22.63,22.96,22.62,22.88,86200.0,13.872,14.0743,13.8659,14.0253,86200.0
2008-11-17 10:00:00,22.87,22.88,22.66,22.85,112600.0,14.0192,14.0253,13.8904,14.0069,112600.0
2008-11-17 10:10:00,22.86,22.91,22.83,22.85,147100.0,14.013,14.0437,13.9946,14.0069,147100.0
2008-11-17 10:20:00,22.84,22.85,22.62,22.66,76400.0,14.0008,14.0069,13.8659,13.8904,76400.0
2008-11-17 10:30:00,22.65,22.86,22.6,22.82,65600.0,13.8843,14.013,13.8537,13.9885,65600.0
2008-11-17 10:40:00,22.82,22.84,22.72,22.76,96600.0,13.9885,14.0008,13.9272,13.9517,96600.0
2008-11-17 10:50:00,22.76,22.79,22.59,22.6,84400.0,13.9517,13.9701,13.8475,13.8537,84400.0
2008-11-17 11:00:00,22.61,22.83,22.61,22.8,83000.0,13.8598,13.9946,13.8598,13.9762,83000.0
2008-11-17 11:10:00,22.79,22.9,22.79,22.82,92600.0,13.9701,14.0375,13.9701,13.9885,92600.0
2008-11-17 11:20:00,22.83,22.86,22.78,22.85,57100.0,13.9946,14.013,13.964,14.0069,57100.0
2008-11-17 11:30:00,22.86,23.06,22.85,23.06,100900.0,14.013,14.1356,14.0069,14.1356,100900.0
2008-11-17 11:40:00,23.06,23.12,22.88,23.09,99100.0,14.1356,14.1724,14.0253,14.154,99100.0
2008-11-17 11:50:00,23.09,23.32,23.07,23.3,80700.0,14.154,14.295,14.1418,14.2827,80700.0
2008-11-17 12:00:00,23.29,23.35,23.12,23.23,161300.0,14.2766,14.3134,14.1724,14.2398,161300.0
2008-11-17 12:10:00,23.22,23.25,22.98,23.01,150200.0,14.2337,14.2521,14.0866,14.105,150200.0
2008-11-17 12:20:00,23.02,23.1,22.99,23.08,132600.0,14.1111,14.1601,14.0927,14.1479,132600.0
2008-11-17 12:30:00,23.08,23.14,22.91,22.98,97500.0,14.1479,14.1847,14.0437,14.0866,97500.0
2008-11-17 12:40:00,22.98,23.18,22.98,23.18,85300.0,14.0866,14.2092,14.0866,14.2092,85300.0
2008-11-17 12:50:00,23.17,23.2,23.0,23.0,97900.0,14.2031,14.2214,14.0988,14.0988,97900.0
2008-11-17 13:00:00,23.0,23.01,22.92,23.0,48100.0,14.0988,14.105,14.0498,14.0988,48100.0
2008-11-17 13:10:00,22.99,23.0,22.91,22.98,76300.0,14.0927,14.0988,14.0437,14.0866,76300.0
2008-11-17 13:20:00,22.98,23.01,22.96,23.0,93100.0,14.0866,14.105,14.0743,14.0988,93100.0
2008-11-17 13:30:00,23.0,23.0,22.83,22.87,94100.0,14.0988,14.0988,13.9946,14.0192,94100.0
2008-11-17 13:40:00,22.86,23.0,22.82,22.99,90400.0,14.013,14.0988,13.9885,14.0927,90400.0
2008-11-17 13:50:00,22.99,23.01,22.98,23.0,154100.0,14.0927,14.105,14.0866,14.0988,154100.0
2008-11-17 14:00:00,22.99,23.01,22.91,23.01,61700.0,14.0927,14.105,14.0437,14.105,61700.0
2008-11-17 14:10:00,23.0,23.11,22.97,22.99,103600.0,14.0988,14.1663,14.0805,14.0927,103600.0
2008-11-17 14:20:00,22.99,23.02,22.83,22.87,106100.0,14.0927,14.1111,13.9946,14.0192,106100.0
2008-11-17 14:30:00,22.88,23.1,22.85,23.07,196100.0,14.0253,14.1601,14.0069,14.1418,196100.0
2008-11-17 14:40:00,23.07,23.07,22.89,22.95,186100.0,14.1418,14.1418,14.0314,14.0682,186100.0
2008-11-17 14:50:00,22.94,23.05,22.88,22.92,135100.0,14.0621,14.1295,14.0253,14.0498,135100.0
2008-11-17 15:00:00,22.93,23.04,22.85,23.0,166000.0,14.0559,14.1234,14.0069,14.0988,166000.0
2008-11-17 15:10:00,22.99,23.09,22.92,23.0,191100.0,14.0927,14.154,14.0498,14.0988,191100.0
2008-11-17 15:20:00,22.99,23.01,22.93,23.0,177300.0,14.0927,14.105,14.0559,14.0988,177300.0
2008-11-17 15:30:00,23.0,23.01,22.82,22.91,212100.0,14.0988,14.105,13.9885,14.0437,212100.0
2008-11-17 15:40:00,22.9,23.03,22.86,22.9,255700.0,14.0375,14.1172,14.013,14.0375,255700.0
2008-11-17 15:50:00,22.9,22.94,22.66,22.67,293200.0,14.0375,14.0621,13.8904,13.8966,293200.0
2008-11-18 09:30:00,22.58,22.9,22.41,22.79,116800.0,13.8414,14.0375,13.7372,13.9701,116800.0
2008-11-18 09:40:00,22.8,23.0,22.78,22.96,88600.0,13.9762,14.0988,13.964,14.0743,88600.0
2008-11-18 09:50:00,22.96,23.0,22.62,22.78,92600.0,14.0743,14.0988,13.8659,13.964,92600.0
2008-11-18 10:00:00,22.76,22.79,22.53,22.56,72100.0,13.9517,13.9701,13.8107,13.8291,72100.0
2008-11-18 10:10:00,22.56,22.98,22.53,22.96,78300.0,13.8291,14.0866,13.8107,14.0743,78300.0
2008-11-18 10:20:00,22.98,23.06,22.91,23.04,125000.0,14.0866,14.1356,14.0437,14.1234,125000.0
2008-11-18 10:30:00,23.02,23.04,22.9,23.02,81000.0,14.1111,14.1234,14.0375,14.1111,81000.0
2008-11-18 10:40:00,23.0,23.1,22.99,23.02,93400.0,14.0988,14.1601,14.0927,14.1111,93400.0
2008-11-18 10:50:00,23.02,23.11,22.92,23.1,100000.0,14.1111,14.1663,14.0498,14.1601,100000.0
2008-11-18 11:00:00,23.1,23.1,22.86,22.98,62000.0,14.1601,14.1601,14.013,14.0866,62000.0
2008-11-18 11:10:00,22.97,23.02,22.95,23.0,64800.0,14.0805,14.1111,14.0682,14.0988,64800.0
2008-11-18 11:20:00,23.0,23.03,22.9,23.02,66200.0,14.0988,14.1172,14.0375,14.1111,66200.0
2008-11-18 11:30:00,23.02,23.14,22.99,23.03,95600.0,14.1111,14.1847,14.0927,14.1172,95600.0
2008-11-18 11:40:00,23.02,23.05,22.93,22.98,86700.0,14.1111,14.1295,14.0559,14.0866,86700.0
2008-11-18 11:50:00,22.96,23.07,22.94,23.02,70500.0,14.0743,14.1418,14.0621,14.1111,70500.0
2008-11-18 12:00:00,23.02,23.02,22.9,22.98,62800.0,14.1111,14.1111,14.0375,14.0866,62800.0
2008-11-18 12:10:00,22.99,23.04,22.95,22.98,61600.0,14.0927,14.1234,14.0682,14.0866,61600.0
2008-11-18 12:20:00,22.97,22.97,22.8,22.89,58100.0,14.0805,14.0805,13.9762,14.0314,58100.0
2008-11-18 12:30:00,22.89,22.89,22.83,22.88,40900.0,14.0314,14.0314,13.9946,14.0253,40900.0
2008-11-18 12:40:00,22.87,22.91,22.83,22.89,94200.0,14.0192,14.0437,13.9946,14.0314,94200.0
2008-11-18 12:50:00,22.89,22.95,22.76,22.93,74500.0,14.0314,14.0682,13.9517,14.0559,74500.0
2008-11-18 13:00:00,22.93,22.94,22.67,22.72,95000.0,14.0559,14.0621,13.8966,13.9272,95000.0
2008-11-18 13:10:00,22.71,22.77,22.58,22.69,65000.0,13.9211,13.9579,13.8414,13.9088,65000.0
2008-11-18 13:20:00,22.69,22.84,22.69,22.82,55200.0,13.9088,14.0008,13.9088,13.9885,55200.0
2008-11-18 13:30:00,22.82,22.83,22.57,22.64,67600.0,13.9885,13.9946,13.8353,13.8782,67600.0
2008-11-18 13:40:00,22.64,22.77,22.52,22.58,90600.0,13.8782,13.9579,13.8046,13.8414,90600.0
2008-11-18 13:50:00,22.58,22.87,22.56,22.87,79200.0,13.8414,14.0192,13.8291,14.0192,79200.0
2008-11-18 14:00:00,22.86,22.86,22.51,22.56,88200.0,14.013,14.013,13.7985,13.8291,88200.0
2008-11-18 14:10:00,22.56,22.76,22.53,22.67,101200.0,13.8291,13.9517,13.8107,13.8966,101200.0
2008-11-18 14:20:00,22.67,22.74,22.56,22.6,124500.0,13.8966,13.9395,13.8291,13.8537,124500.0
2008-11-18 14:30:00,22.6,22.6,22.41,22.56,126000.0,13.8537,13.8537,13.7372,13.8291,126000.0
2008-11-18 14:40:00,22.56,22.68,22.32,22.35,151300.0,13.8291,13.9027,13.682,13.7004,151300.0
2008-11-18 14:50:00,22.34,22.42,22.29,22.3,114700.0,13.6943,13.7433,13.6636,13.6698,114700.0
2008-11-18 15:00:00,22.3,22.58,22.3,22.58,105100.0,13.6698,13.8414,13.6698,13.8414,105100.0
2008-11-18 15:10:00,22.57,22.67,22.47,22.64,173300.0,13.8353,13.8966,13.774,13.8782,173300.0
2008-11-18 15:20:00,22.64,22.77,22.46,22.63,137600.0,13.8782,13.9579,13.7678,13.872,137600.0
2008-11-18 15:30:00,22.63,22.75,22.44,22.68,161200.0,13.872,13.9456,13.7556,13.9027,161200.0
2008-11-18 15:40:00,22.68,22.99,22.68,22.96,358700.0,13.9027,14.0927,13.9027,14.0743,358700.0
2008-11-18 15:50:00,22.95,23.08,22.86,23.02,409700.0,14.0682,14.1479,14.013,14.1111,409700.0
2008-11-19 09:30:00,22.9,23.12,22.56,23.03,106100.0,14.0375,14.1724,13.8291,14.1172,106100.0
2008-11-19 09:40:00,23.04,23.27,23.04,23.22,91900.0,14.1234,14.2644,14.1234,14.2337,91900.0
2008-11-19 09:50:00,23.21,23.23,23.0,23.11,89800.0,14.2276,14.2398,14.0988,14.1663,89800.0
2008-11-19 10:00:00,23.11,23.42,23.1,23.4,90300.0,14.1663,14.3563,14.1601,14.344,90300.0
2008-11-19 10:10:00,23.4,23.48,23.29,23.31,68000.0,14.344,14.3931,14.2766,14.2889,68000.0
2008-11-19 10:20:00,23.31,23.36,23.19,23.36,95200.0,14.2889,14.3195,14.2153,14.3195,95200.0
2008-11-19 10:30:00,23.35,23.36,23.17,23.22,72700.0,14.3134,14.3195,14.2031,14.2337,72700.0
2008-11-19 10:40:00,23.21,23.29,23.01,23.05,79100.0,14.2276,14.2766,14.105,14.1295,79100.0
2008-11-19 10:50:00,23.06,23.12,22.72,22.75,92700.0,14.1356,14.1724,13.9272,13.9456,92700.0
2008-11-19 11:00:00,22.75,22.96,22.74,22.94,69700.0,13.9456,14.0743,13.9395,14.0621,69700.0
2008-11-19 11:10:00,22.94,23.02,22.84,23.02,39100.0,14.0621,14.1111,14.0008,14.1111,39100.0
2008-11-19 11:20:00,23.01,23.04,22.7,22.7,59400.0,14.105,14.1234,13.9149,13.9149,59400.0
2008-11-19 11:30:00,22.7,22.82,22.69,22.79,72800.0,13.9149,13.9885,13.9088,13.9701,72800.0
2008-11-19 11:40:00,22.8,22.95,22.8,22.95,89600.0,13.9762,14.0682,13.9762,14.0682,89600.0
2008-11-19 11:50:00,22.95,23.09,22.94,23.02,127900.0,14.0682,14.154,14.0621,14.1111,127900.0
2008-11-19 12:00:00,23.02,23.1,22.92,23.02,110600.0,14.1111,14.1601,14.0498,14.1111,110600.0
2008-11-19 12:10:00,23.01,23.02,22.83,22.83,79600.0,14.105,14.1111,13.9946,13.9946,79600.0
2008-11-19 12:20:00,22.83,22.97,22.82,22.86,91900.0,13.9946,14.0805,13.9885,14.013,91900.0
2008-11-19 12:30:00,22.86,23.05,22.84,23.05,74800.0,14.013,14.1295,14.0008,14.1295,74800.0
2008-11-19 12:40:00,23.05,23.11,23.05,23.07,72700.0,14.1295,14.1663,14.1295,14.1418,72700.0
2008-11-19 12:50:00,23.06,23.14,23.0,23.14,59100.0,14.1356,14.1847,14.0988,14.1847,59100.0
2008-11-19 13:00:00,23.14,23.29,23.1,23.22,113800.0,14.1847,14.2766,14.1601,14.2337,113800.0
2008-11-19 13:10:00,23.22,23.24,23.02,23.03,69000.0,14.2337,14.246,14.1111,14.1172,69000.0
2008-11-19 13:20:00,23.04,23.05,22.92,22.92,46900.0,14.1234,14.1295,14.0498,14.0498,46900.0
2008-11-19 13:30:00,22.92,22.93,22.74,22.82,77700.0,14.0498,14.0559,13.9395,13.9885,77700.0
2008-11-19 13:40:00,22.82,22.94,22.79,22.88,79600.0,13.9885,14.0621,13.9701,14.0253,79600.0
2008-11-19 13:50:00,22.88,23.05,22.86,22.96,75800.0,14.0253,14.1295,14.013,14.0743,75800.0
2008-11-19 14:00:00,22.96,22.96,22.75,22.85,141000.0,14.0743,14.0743,13.9456,14.0069,141000.0
2008-11-19 14:10:00,22.86,23.0,22.86,22.88,84200.0,14.013,14.0988,14.013,14.0253,84200.0
2008-11-19 14:20:00,22.88,22.91,22.75,22.83,126200.0,14.0253,14.0437,13.9456,13.9946,126200.0
2008-11-19 14:30:00,22.82,22.9,22.69,22.72,113200.0,13.9885,14.0375,13.9088,13.9272,113200.0
2008-11-19 14:40:00,22.72,23.13,22.71,23.01,132800.0,13.9272,14.1785,13.9211,14.105,132800.0
2008-11-19 14:50:00,23.0,23.11,22.88,23.02,138100.0,14.0988,14.1663,14.0253,14.1111,138100.0
2008-11-19 15:00:00,23.02,23.12,22.87,23.07,170000.0,14.1111,14.1724,14.0192,14.1418,170000.0
2008-11-19 15:10:00,23.05,23.11,22.73,22.74,158400.0,14.1295,14.1663,13.9333,13.9395,158400.0
2008-11-19 15:20:00,22.74,22.89,22.67,22.87,203200.0,13.9395,14.0314,13.8966,14.0192,203200.0
2008-11-19 15:30:00,22.86,22.89,22.71,22.78,249600.0,14.013,14.0314,13.9211,13.964,249600.0
2008-11-19 15:40:00,22.78,22.89,22.68,22.75,479000.0,13.964,14.0314,13.9027,13.9456,479000.0
2008-11-19 15:50:00,22.74,22.77,22.5,22.56,469700.0,13.9395,13.9579,13.7924,13.8291,469700.0
2008-11-20 09:30:00,22.26,23.26,22.26,22.64,221700.0,13.6452,14.2582,13.6452,13.8782,221700.0
2008-11-20 09:40:00,22.67,22.72,22.42,22.66,201100.0,13.8966,13.9272,13.7433,13.8904,201100.0
2008-11-20 09:50:00,22.66,22.85,22.49,22.76,153100.0,13.8904,14.0069,13.7862,13.9517,153100.0
2008-11-20 10:00:00,22.75,22.91,22.66,22.74,170500.0,13.9456,14.0437,13.8904,13.9395,170500.0
2008-11-20 10:10:00,22.72,22.9,22.68,22.83,158500.0,13.9272,14.0375,13.9027,13.9946,158500.0
2008-11-20 10:20:00,22.84,23.05,22.83,23.04,170800.0,14.0008,14.1295,13.9946,14.1234,170800.0
2008-11-20 10:30:00,23.05,23.14,22.89,22.9,144300.0,14.1295,14.1847,14.0314,14.0375,144300.0
2008-11-20 10:40:00,22.9,23.28,22.9,23.1,126000.0,14.0375,14.2705,14.0375,14.1601,126000.0
2008-11-20 10:50:00,23.1,23.24,22.91,23.22,99000.0,14.1601,14.246,14.0437,14.2337,99000.0
2008-11-20 11:00:00,23.22,23.3,23.0,23.02,111400.0,14.2337,14.2827,14.0988,14.1111,111400.0
2008-11-20 11:10:00,23.01,23.28,22.97,22.99,105700.0,14.105,14.2705,14.0805,14.0927,105700.0
2008-11-20 11:20:00,22.99,23.04,22.82,22.99,83100.0,14.0927,14.1234,13.9885,14.0927,83100.0
2008-11-20 11:30:00,23.0,23.05,22.87,23.02,62300.0,14.0988,14.1295,14.0192,14.1111,62300.0
2008-11-20 11:40:00,23.0,23.15,22.94,23.11,66500.0,14.0988,14.1908,14.0621,14.1663,66500.0
2008-11-20 11:50:00,23.11,23.11,22.9,22.92,62900.0,14.1663,14.1663,14.0375,14.0498,62900.0
2008-11-20 12:00:00,22.93,22.96,22.82,22.85,66300.0,14.0559,14.0743,13.9885,14.0069,66300.0
2008-11-20 12:10:00,22.86,23.07,22.85,22.98,122000.0,14.013,14.1418,14.0069,14.0866,122000.0
2008-11-20 12:20:00,22.98,23.27,22.98,23.27,114800.0,14.0866,14.2644,14.0866,14.2644,114800.0
2008-11-20 12:30:00,23.25,23.46,23.22,23.25,121200.0,14.2521,14.3808,14.2337,14.2521,121200.0
2008-11-20 12:40:00,23.25,23.49,23.18,23.47,99200.0,14.2521,14.3992,14.2092,14.387,99200.0
2008-11-20 12:50:00,23.48,23.58,23.28,23.3,108700.0,14.3931,14.4544,14.2705,14.2827,108700.0
2008-11-20 13:00:00,23.29,23.29,23.04,23.15,94000.0,14.2766,14.2766,14.1234,14.1908,94000.0
2008-11-20 13:10:00,23.17,23.37,23.01,23.13,91700.0,14.2031,14.3257,14.105,14.1785,91700.0
2008-11-20 13:20:00,23.13,23.19,22.95,23.05,100800.0,14.1785,14.2153,14.0682,14.1295,100800.0
2008-11-20 13:30:00,23.05,23.17,22.84,22.93,124800.0,14.1295,14.2031,14.0008,14.0559,124800.0
2008-11-20 13:40:00,22.92,23.18,22.9,23.09,78900.0,14.0498,14.2092,14.0375,14.154,78900.0
2008-11-20 13:50:00,23.09,23.2,22.98,23.15,99100.0,14.154,14.2214,14.0866,14.1908,99100.0
2008-11-20 14:00:00,23.14,23.2,22.92,22.94,154000.0,14.1847,14.2214,14.0498,14.0621,154000.0
2008-11-20 14:10:00,22.92,23.09,22.85,22.87,90500.0,14.0498,14.154,14.0069,14.0192,90500.0
2008-11-20 14:20:00,22.88,22.98,22.86,22.87,71000.0,14.0253,14.0866,14.013,14.0192,71000.0
2008-11-20 14:30:00,22.87,22.94,22.76,22.83,132500.0,14.0192,14.0621,13.9517,13.9946,132500.0
2008-11-20 14:40:00,22.82,23.02,22.76,22.82,102000.0,13.9885,14.1111,13.9517,13.9885,102000.0
2008-11-20 14:50:00,22.83,22.93,22.7,22.83,98600.0,13.9946,14.0559,13.9149,13.9946,98600.0
2008-11-20 15:00:00,22.83,22.95,22.66,22.84,175800.0,13.9946,14.0682,13.8904,14.0008,175800.0
2008-11-20 15:10:00,22.84,22.93,22.63,22.69,147800.0,14.0008,14.0559,13.872,13.9088,147800.0
2008-11-20 15:20:00,22.7,22.8,22.5,22.52,233700.0,13.9149,13.9762,13.7924,13.8046,233700.0
2008-11-20 15:30:00,22.52,22.6,22.09,22.12,381800.0,13.8046,13.8537,13.541,13.5594,381800.0
2008-11-20 15:40:00,22.12,22.12,21.77,21.77,566100.0,13.5594,13.5594,13.3449,13.3449,566100.0
2008-11-20 15:50:00,21.79,21.84,21.5,21.73,799600.0,13.3571,13.3878,13.1794,13.3203,799600.0
2008-11-21 09:30:00,22.21,22.21,21.46,22.0,460200.0,13.6146,13.6146,13.1548,13.4859,460200.0
2008-11-21 09:40:00,21.97,22.13,21.81,22.08,147900.0,13.4675,13.5655,13.3694,13.5349,147900.0
2008-11-21 09:50:00,22.08,22.12,21.64,21.77,253200.0,13.5349,13.5594,13.2652,13.3449,253200.0
2008-11-21 10:00:00,21.77,22.07,21.68,22.06,251500.0,13.3449,13.5288,13.2897,13.5226,251500.0
2008-11-21 10:10:00,22.05,22.05,21.7,21.78,130100.0,13.5165,13.5165,13.302,13.351,130100.0
2008-11-21 10:20:00,21.79,21.9,21.67,21.68,140000.0,13.3571,13.4246,13.2836,13.2897,140000.0
2008-11-21 10:30:00,21.68,21.83,21.68,21.75,138600.0,13.2897,13.3816,13.2897,13.3326,138600.0
2008-11-21 10:40:00,21.75,21.89,21.72,21.79,185000.0,13.3326,13.4184,13.3142,13.3571,185000.0
2008-11-21 10:50:00,21.79,21.83,21.58,21.6,175900.0,13.3571,13.3816,13.2284,13.2407,175900.0
2008-11-21 11:00:00,21.59,21.61,21.09,21.21,315900.0,13.2345,13.2468,12.928,13.0016,315900.0
2008-11-21 11:10:00,21.21,21.41,21.2,21.34,140500.0,13.0016,13.1242,12.9955,13.0813,140500.0
2008-11-21 11:20:00,21.34,21.55,21.3,21.43,126200.0,13.0813,13.21,13.0568,13.1364,126200.0
2008-11-21 11:30:00,21.42,21.73,21.42,21.67,234100.0,13.1303,13.3203,13.1303,13.2836,234100.0
2008-11-21 11:40:00,21.67,21.76,21.65,21.68,140100.0,13.2836,13.3387,13.2713,13.2897,140100.0
2008-11-21 11:50:00,21.68,21.79,21.58,21.6,187000.0,13.2897,13.3571,13.2284,13.2407,187000.0
2008-11-21 12:00:00,21.6,21.84,21.57,21.79,135300.0,13.2407,13.3878,13.2223,13.3571,135300.0
2008-11-21 12:10:00,21.78,21.83,21.59,21.61,169600.0,13.351,13.3816,13.2345,13.2468,169600.0
2008-11-21 12:20:00,21.59,21.74,21.59,21.71,136100.0,13.2345,13.3265,13.2345,13.3081,136100.0
2008-11-21 12:30:00,21.71,21.8,21.67,21.75,161300.0,13.3081,13.3633,13.2836,13.3326,161300.0
2008-11-21 12:40:00,21.75,21.78,21.51,21.53,166500.0,13.3326,13.351,13.1855,13.1977,166500.0
2008-11-21 12:50:00,21.52,21.63,21.39,21.4,124000.0,13.1916,13.259,13.1119,13.1181,124000.0
2008-11-21 13:00:00,21.41,21.42,21.21,21.33,185400.0,13.1242,13.1303,13.0016,13.0751,185400.0
2008-11-21 13:10:00,21.32,21.42,21.29,21.37,256300.0,13.069,13.1303,13.0506,13.0997,256300.0
2008-11-21 13:20:00,21.37,21.37,21.13,21.17,140000.0,13.0997,13.0997,12.9526,12.9771,140000.0
2008-11-21 13:30:00,21.18,21.18,21.08,21.17,115600.0,12.9832,12.9832,12.9219,12.9771,115600.0
2008-11-21 13:40:00,21.17,21.28,21.16,21.18,95200.0,12.9771,13.0445,12.9709,12.9832,95200.0
2008-11-21 13:50:00,21.19,21.2,20.85,20.85,234300.0,12.9893,12.9955,12.7809,12.7809,234300.0
2008-11-21 14:00:00,20.85,21.22,20.8,21.09,199500.0,12.7809,13.0077,12.7503,12.928,199500.0
2008-11-21 14:10:00,21.08,21.17,21.01,21.09,95200.0,12.9219,12.9771,12.879,12.928,95200.0
2008-11-21 14:20:00,21.08,21.19,21.06,21.08,246300.0,12.9219,12.9893,12.9096,12.9219,246300.0
2008-11-21 14:30:00,21.08,21.08,20.82,20.91,232800.0,12.9219,12.9219,12.7625,12.8177,232800.0
2008-11-21 14:40:00,20.93,21.04,20.74,20.99,191100.0,12.83,12.8974,12.7135,12.8667,191100.0
2008-11-21 14:50:00,20.98,21.04,20.82,20.89,173800.0,12.8606,12.8974,12.7625,12.8054,173800.0
2008-11-21 15:00:00,20.88,21.3,20.88,21.22,257500.0,12.7993,13.0568,12.7993,13.0077,257500.0
2008-11-21 15:10:00,21.21,21.55,21.15,21.5,249600.0,13.0016,13.21,12.9648,13.1794,249600.0
2008-11-21 15:20:00,21.5,21.73,21.32,21.64,317500.0,13.1794,13.3203,13.069,13.2652,317500.0
2008-11-21 15:30:00,21.64,22.13,21.59,22.0,308500.0,13.2652,13.5655,13.2345,13.4859,308500.0
2008-11-21 15:40:00,22.01,22.05,21.57,22.0,447600.0,13.492,13.5165,13.2223,13.4859,447600.0
2008-11-21 15:50:00,21.99,22.28,21.9,22.2,604900.0,13.4797,13.6575,13.4246,13.6085,604900.0
2008-11-24 09:30:00,22.63,22.63,22.18,22.52,134600.0,13.872,13.872,13.5962,13.8046,134600.0
2008-11-24 09:40:00,22.54,22.54,22.37,22.43,75700.0,13.8169,13.8169,13.7127,13.7494,75700.0
2008-11-24 09:50:00,22.4,22.43,22.25,22.42,95000.0,13.7311,13.7494,13.6391,13.7433,95000.0
2008-11-24 10:00:00,22.43,22.76,22.43,22.76,100900.0,13.7494,13.9517,13.7494,13.9517,100900.0
2008-11-24 10:10:00,22.76,22.81,22.58,22.67,108200.0,13.9517,13.9824,13.8414,13.8966,108200.0
2008-11-24 10:20:00,22.68,22.89,22.61,22.85,79900.0,13.9027,14.0314,13.8598,14.0069,79900.0
2008-11-24 10:30:00,22.88,23.0,22.84,22.86,154600.0,14.0253,14.0988,14.0008,14.013,154600.0
2008-11-24 10:40:00,22.86,22.89,22.67,22.67,106000.0,14.013,14.0314,13.8966,13.8966,106000.0
2008-11-24 10:50:00,22.66,22.68,22.53,22.67,99300.0,13.8904,13.9027,13.8107,13.8966,99300.0
2008-11-24 11:00:00,22.67,22.74,22.64,22.7,77400.0,13.8966,13.9395,13.8782,13.9149,77400.0
2008-11-24 11:10:00,22.69,22.74,22.55,22.56,73200.0,13.9088,13.9395,13.823,13.8291,73200.0
2008-11-24 11:20:00,22.55,22.81,22.52,22.74,69800.0,13.823,13.9824,13.8046,13.9395,69800.0
2008-11-24 11:30:00,22.74,22.86,22.66,22.7,73300.0,13.9395,14.013,13.8904,13.9149,73300.0
2008-11-24 11:40:00,22.72,22.82,22.63,22.76,76900.0,13.9272,13.9885,13.872,13.9517,76900.0
2008-11-24 11:50:00,22.75,22.85,22.73,22.74,63800.0,13.9456,14.0069,13.9333,13.9395,63800.0
2008-11-24 12:00:00,22.73,22.79,22.61,22.66,81300.0,13.9333,13.9701,13.8598,13.8904,81300.0
2008-11-24 12:10:00,22.66,22.66,22.44,22.5,105500.0,13.8904,13.8904,13.7556,13.7924,105500.0
2008-11-24 12:20:00,22.49,22.5,22.31,22.37,85000.0,13.7862,13.7924,13.6759,13.7127,85000.0
2008-11-24 12:30:00,22.37,22.6,22.37,22.48,66100.0,13.7127,13.8537,13.7127,13.7801,66100.0
2008-11-24 12:40:00,22.48,22.55,22.4,22.52,70200.0,13.7801,13.823,13.7311,13.8046,70200.0
2008-11-24 12:50:00,22.53,22.68,22.52,22.61,61900.0,13.8107,13.9027,13.8046,13.8598,61900.0
2008-11-24 13:00:00,22.61,22.74,22.59,22.61,57900.0,13.8598,13.9395,13.8475,13.8598,57900.0
2008-11-24 13:10:00,22.61,22.67,22.54,22.65,74300.0,13.8598,13.8966,13.8169,13.8843,74300.0
2008-11-24 13:20:00,22.65,22.7,22.56,22.7,104100.0,13.8843,13.9149,13.8291,13.9149,104100.0
2008-11-24 13:30:00,22.7,22.72,22.51,22.55,103700.0,13.9149,13.9272,13.7985,13.823,103700.0
2008-11-24 13:40:00,22.54,22.59,22.43,22.49,87500.0,13.8169,13.8475,13.7494,13.7862,87500.0
2008-11-24 13:50:00,22.48,22.63,22.45,22.63,90100.0,13.7801,13.872,13.7617,13.872,90100.0
2008-11-24 14:00:00,22.63,22.68,22.34,22.38,120000.0,13.872,13.9027,13.6943,13.7188,120000.0
2008-11-24 14:10:00,22.38,22.43,22.3,22.4,104700.0,13.7188,13.7494,13.6698,13.7311,104700.0
2008-11-24 14:20:00,22.39,22.68,22.38,22.48,139000.0,13.7249,13.9027,13.7188,13.7801,139000.0
2008-11-24 14:30:00,22.48,22.55,22.39,22.44,223600.0,13.7801,13.823,13.7249,13.7556,223600.0
2008-11-24 14:40:00,22.46,22.48,22.23,22.23,102200.0,13.7678,13.7801,13.6268,13.6268,102200.0
2008-11-24 14:50:00,22.23,22.4,22.23,22.32,167000.0,13.6268,13.7311,13.6268,13.682,167000.0
2008-11-24 15:00:00,22.33,22.57,22.27,22.57,145600.0,13.6881,13.8353,13.6514,13.8353,145600.0
2008-11-24 15:10:00,22.57,22.62,22.49,22.52,162500.0,13.8353,13.8659,13.7862,13.8046,162500.0
2008-11-24 15:20:00,22.52,22.75,22.52,22.71,182300.0,13.8046,13.9456,13.8046,13.9211,182300.0
2008-11-24 15:30:00,22.71,22.73,22.56,22.64,208500.0,13.9211,13.9333,13.8291,13.8782,208500.0
2008-11-24 15:40:00,22.64,22.94,22.64,22.82,388000.0,13.8782,14.0621,13.8782,13.9885,388000.0
2008-11-24 15:50:00,22.82,22.83,22.4,22.51,641600.0,13.9885,13.9946,13.7311,13.7985,641600.0
2008-11-25 09:30:00,22.94,23.39,22.94,23.23,185700.0,14.0621,14.3379,14.0621,14.2398,185700.0
2008-11-25 09:40:00,23.21,23.39,23.06,23.27,133000.0,14.2276,14.3379,14.1356,14.2644,133000.0
2008-11-25 09:50:00,23.27,23.28,23.07,23.21,177500.0,14.2644,14.2705,14.1418,14.2276,177500.0
2008-11-25 10:00:00,23.21,23.4,23.11,23.22,208600.0,14.2276,14.344,14.1663,14.2337,208600.0
2008-11-25 10:10:00,23.24,23.24,22.85,22.96,89600.0,14.246,14.246,14.0069,14.0743,89600.0
2008-11-25 10:20:00,22.96,23.15,22.9,23.14,90900.0,14.0743,14.1908,14.0375,14.1847,90900.0
2008-11-25 10:30:00,23.13,23.14,22.94,22.96,86100.0,14.1785,14.1847,14.0621,14.0743,86100.0
2008-11-25 10:40:00,22.96,23.02,22.82,22.82,63300.0,14.0743,14.1111,13.9885,13.9885,63300.0
2008-11-25 10:50:00,22.81,23.04,22.81,23.04,75000.0,13.9824,14.1234,13.9824,14.1234,75000.0
2008-11-25 11:00:00,23.03,23.13,22.77,22.83,152000.0,14.1172,14.1785,13.9579,13.9946,152000.0
2008-11-25 11:10:00,22.82,22.98,22.78,22.95,90700.0,13.9885,14.0866,13.964,14.0682,90700.0
2008-11-25 11:20:00,22.97,23.01,22.88,22.88,90100.0,14.0805,14.105,14.0253,14.0253,90100.0
2008-11-25 11:30:00,22.88,22.9,22.73,22.76,90300.0,14.0253,14.0375,13.9333,13.9517,90300.0
2008-11-25 11:40:00,22.75,22.95,22.75,22.95,79200.0,13.9456,14.0682,13.9456,14.0682,79200.0
2008-11-25 11:50:00,22.96,22.98,22.85,22.86,74200.0,14.0743,14.0866,14.0069,14.013,74200.0
2008-11-25 12:00:00,22.86,22.91,22.78,22.8,48100.0,14.013,14.0437,13.964,13.9762,48100.0
2008-11-25 12:10:00,22.8,22.81,22.63,22.75,64300.0,13.9762,13.9824,13.872,13.9456,64300.0
2008-11-25 12:20:00,22.75,22.77,22.59,22.7,84800.0,13.9456,13.9579,13.8475,13.9149,84800.0
2008-11-25 12:30:00,22.7,22.78,22.63,22.74,62900.0,13.9149,13.964,13.872,13.9395,62900.0
2008-11-25 12:40:00,22.75,22.77,22.52,22.57,55500.0,13.9456,13.9579,13.8046,13.8353,55500.0
2008-11-25 12:50:00,22.57,22.6,22.44,22.58,58900.0,13.8353,13.8537,13.7556,13.8414,58900.0
2008-11-25 13:00:00,22.58,22.68,22.56,22.67,72700.0,13.8414,13.9027,13.8291,13.8966,72700.0
2008-11-25 13:10:00,22.67,22.74,22.61,22.73,44500.0,13.8966,13.9395,13.8598,13.9333,44500.0
2008-11-25 13:20:00,22.74,22.82,22.66,22.8,50400.0,13.9395,13.9885,13.8904,13.9762,50400.0
2008-11-25 13:30:00,22.79,22.92,22.79,22.89,78500.0,13.9701,14.0498,13.9701,14.0314,78500.0
2008-11-25 13:40:00,22.88,22.92,22.8,22.89,43300.0,14.0253,14.0498,13.9762,14.0314,43300.0
2008-11-25 13:50:00,22.88,22.91,22.74,22.74,47100.0,14.0253,14.0437,13.9395,13.9395,47100.0
2008-11-25 14:00:00,22.74,22.78,22.68,22.68,58300.0,13.9395,13.964,13.9027,13.9027,58300.0
2008-11-25 14:10:00,22.67,22.69,22.4,22.55,130100.0,13.8966,13.9088,13.7311,13.823,130100.0
2008-11-25 14:20:00,22.55,22.59,22.47,22.47,59900.0,13.823,13.8475,13.774,13.774,59900.0
2008-11-25 14:30:00,22.48,22.61,22.45,22.56,87700.0,13.7801,13.8598,13.7617,13.8291,87700.0
2008-11-25 14:40:00,22.55,22.61,22.52,22.52,60400.0,13.823,13.8598,13.8046,13.8046,60400.0
2008-11-25 14:50:00,22.52,22.82,22.47,22.77,82200.0,13.8046,13.9885,13.774,13.9579,82200.0
2008-11-25 15:00:00,22.77,22.95,22.72,22.72,116400.0,13.9579,14.0682,13.9272,13.9272,116400.0
2008-11-25 15:10:00,22.72,22.8,22.62,22.67,121700.0,13.9272,13.9762,13.8659,13.8966,121700.0
2008-11-25 15:20:00,22.66,22.7,22.51,22.61,114900.0,13.8904,13.9149,13.7985,13.8598,114900.0
2008-11-25 15:30:00,22.61,22.83,22.59,22.61,161900.0,13.8598,13.9946,13.8475,13.8598,161900.0
2008-11-25 15:40:00,22.62,22.8,22.57,22.67,349900.0,13.8659,13.9762,13.8353,13.8966,349900.0
2008-11-25 15:50:00,22.66,22.75,22.56,22.67,451500.0,13.8904,13.9456,13.8291,13.8966,451500.0
2008-11-26 09:30:00,22.25,22.36,22.0,22.02,92300.0,13.6391,13.7065,13.4859,13.4981,92300.0
2008-11-26 09:40:00,22.02,22.13,21.85,21.9,139100.0,13.4981,13.5655,13.3939,13.4246,139100.0
2008-11-26 09:50:00,21.91,22.13,21.88,22.06,145700.0,13.4307,13.5655,13.4123,13.5226,145700.0
2008-11-26 10:00:00,22.06,22.07,21.75,21.89,268800.0,13.5226,13.5288,13.3326,13.4184,268800.0
2008-11-26 10:10:00,21.88,21.89,21.78,21.82,92500.0,13.4123,13.4184,13.351,13.3755,92500.0
2008-11-26 10:20:00,21.81,22.02,21.66,22.02,177600.0,13.3694,13.4981,13.2774,13.4981,177600.0
2008-11-26 10:30:00,22.01,22.07,21.96,22.02,118900.0,13.492,13.5288,13.4613,13.4981,118900.0
2008-11-26 10:40:00,22.02,22.11,21.97,21.97,65500.0,13.4981,13.5533,13.4675,13.4675,65500.0
2008-11-26 10:50:00,21.98,22.02,21.95,21.98,194100.0,13.4736,13.4981,13.4552,13.4736,194100.0
2008-11-26 11:00:00,21.98,22.01,21.95,21.99,157100.0,13.4736,13.492,13.4552,13.4797,157100.0
2008-11-26 11:10:00,21.99,22.07,21.95,22.04,111600.0,13.4797,13.5288,13.4552,13.5104,111600.0
2008-11-26 11:20:00,22.01,22.12,21.99,21.99,86900.0,13.492,13.5594,13.4797,13.4797,86900.0
2008-11-26 11:30:00,21.99,22.13,21.93,22.04,107200.0,13.4797,13.5655,13.4429,13.5104,107200.0
2008-11-26 11:40:00,22.0,22.12,21.99,22.11,62200.0,13.4859,13.5594,13.4797,13.5533,62200.0
2008-11-26 11:50:00,22.1,22.12,22.0,22.03,102500.0,13.5472,13.5594,13.4859,13.5042,102500.0
2008-11-26 12:00:00,22.03,22.05,21.98,21.99,146300.0,13.5042,13.5165,13.4736,13.4797,146300.0
2008-11-26 12:10:00,21.98,22.01,21.89,21.9,124000.0,13.4736,13.492,13.4184,13.4246,124000.0
2008-11-26 12:20:00,21.9,21.99,21.89,21.96,75000.0,13.4246,13.4797,13.4184,13.4613,75000.0
2008-11-26 12:30:00,21.96,22.01,21.92,22.0,68900.0,13.4613,13.492,13.4368,13.4859,68900.0
2008-11-26 12:40:00,22.0,22.04,21.97,21.97,129700.0,13.4859,13.5104,13.4675,13.4675,129700.0
2008-11-26 12:50:00,21.97,22.0,21.92,21.97,56100.0,13.4675,13.4859,13.4368,13.4675,56100.0
2008-11-26 13:00:00,21.98,22.03,21.96,21.97,98600.0,13.4736,13.5042,13.4613,13.4675,98600.0
2008-11-26 13:10:00,21.97,22.0,21.95,22.0,60700.0,13.4675,13.4859,13.4552,13.4859,60700.0
2008-11-26 13:20:00,21.99,22.02,21.95,22.0,189600.0,13.4797,13.4981,13.4552,13.4859,189600.0
2008-11-26 13:30:00,22.0,22.04,21.91,22.03,59400.0,13.4859,13.5104,13.4307,13.5042,59400.0
2008-11-26 13:40:00,22.02,22.03,21.93,21.93,90300.0,13.4981,13.5042,13.4429,13.4429,90300.0
2008-11-26 13:50:00,21.94,21.95,21.9,21.9,78400.0,13.4491,13.4552,13.4246,13.4246,78400.0
2008-11-26 14:00:00,21.9,21.91,21.77,21.85,137800.0,13.4246,13.4307,13.3449,13.3939,137800.0
2008-11-26 14:10:00,21.85,21.91,21.77,21.88,90200.0,13.3939,13.4307,13.3449,13.4123,90200.0
2008-11-26 14:20:00,21.89,21.99,21.88,21.92,63800.0,13.4184,13.4797,13.4123,13.4368,63800.0
2008-11-26 14:30:00,21.92,22.14,21.91,22.06,122900.0,13.4368,13.5717,13.4307,13.5226,122900.0
2008-11-26 14:40:00,22.05,22.16,22.05,22.14,125900.0,13.5165,13.5839,13.5165,13.5717,125900.0
2008-11-26 14:50:00,22.14,22.16,22.1,22.11,106100.0,13.5717,13.5839,13.5472,13.5533,106100.0
2008-11-26 15:00:00,22.11,22.16,22.1,22.12,130700.0,13.5533,13.5839,13.5472,13.5594,130700.0
2008-11-26 15:10:00,22.12,22.37,22.11,22.34,189300.0,13.5594,13.7127,13.5533,13.6943,189300.0
2008-11-26 15:20:00,22.34,22.41,22.3,22.36,184000.0,13.6943,13.7372,13.6698,13.7065,184000.0
2008-11-26 15:30:00,22.36,22.49,22.31,22.38,269100.0,13.7065,13.7862,13.6759,13.7188,269100.0
2008-11-26 15:40:00,22.38,22.42,22.16,22.19,233400.0,13.7188,13.7433,13.5839,13.6023,233400.0
2008-11-26 15:50:00,22.18,22.4,22.17,22.4,251800.0,13.5962,13.7311,13.5901,13.7311,251800.0
2008-11-28 09:30:00,22.21,22.68,22.21,22.59,79800.0,13.6146,13.9027,13.6146,13.8475,79800.0
2008-11-28 09:40:00,22.57,22.77,22.57,22.71,61700.0,13.8353,13.9579,13.8353,13.9211,61700.0
2008-11-28 09:50:00,22.71,22.83,22.71,22.78,57300.0,13.9211,13.9946,13.9211,13.964,57300.0
2008-11-28 10:00:00,22.77,22.83,22.75,22.82,61300.0,13.9579,13.9946,13.9456,13.9885,61300.0
2008-11-28 10:10:00,22.82,22.86,22.69,22.72,52700.0,13.9885,14.013,13.9088,13.9272,52700.0
2008-11-28 10:20:00,22.72,22.9,22.72,22.84,55600.0,13.9272,14.0375,13.9272,14.0008,55600.0
2008-11-28 10:30:00,22.84,22.84,22.62,22.74,70900.0,14.0008,14.0008,13.8659,13.9395,70900.0
2008-11-28 10:40:00,22.74,22.84,22.71,22.82,43700.0,13.9395,14.0008,13.9211,13.9885,43700.0
2008-11-28 10:50:00,22.82,22.92,22.81,22.9,38100.0,13.9885,14.0498,13.9824,14.0375,38100.0
2008-11-28 11:00:00,22.9,22.93,22.86,22.89,73600.0,14.0375,14.0559,14.013,14.0314,73600.0
2008-11-28 11:10:00,22.88,22.88,22.81,22.83,38500.0,14.0253,14.0253,13.9824,13.9946,38500.0
2008-11-28 11:20:00,22.84,22.99,22.84,22.99,30600.0,14.0008,14.0927,14.0008,14.0927,30600.0
2008-11-28 11:30:00,22.99,23.02,22.96,23.02,68600.0,14.0927,14.1111,14.0743,14.1111,68600.0
2008-11-28 11:40:00,23.02,23.13,23.0,23.12,77000.0,14.1111,14.1785,14.0988,14.1724,77000.0
2008-11-28 11:50:00,23.11,23.13,23.05,23.12,51600.0,14.1663,14.1785,14.1295,14.1724,51600.0
2008-11-28 12:00:00,23.13,23.24,23.11,23.23,103200.0,14.1785,14.246,14.1663,14.2398,103200.0
2008-11-28 12:10:00,23.24,23.39,23.23,23.35,161400.0,14.246,14.3379,14.2398,14.3134,161400.0
2008-11-28 12:20:00,23.35,23.36,23.28,23.29,93200.0,14.3134,14.3195,14.2705,14.2766,93200.0
2008-11-28 12:30:00,23.28,23.39,23.28,23.37,87600.0,14.2705,14.3379,14.2705,14.3257,87600.0
2008-11-28 12:40:00,23.38,23.55,23.38,23.46,206700.0,14.3318,14.436,14.3318,14.3808,206700.0
2008-11-28 12:50:00,23.46,23.5,23.33,23.41,324400.0,14.3808,14.4053,14.3011,14.3502,324400.0
2008-11-28 13:00:00,23.39,23.45,23.39,23.45,417400.0,14.3379,14.3747,14.3379,14.3747,417400.0
2008-11-28 13:10:00,23.45,23.45,23.45,23.45,1100.0,14.3747,14.3747,14.3747,14.3747,1100.0
2008-11-28 13:20:00,23.45,23.45,23.45,23.45,7400.0,14.3747,14.3747,14.3747,14.3747,7400.0
2008-11-28 13:30:00,23.26,23.3,23.14,23.14,900.0,14.2582,14.2827,14.1847,14.1847,900.0
2008-11-28 13:40:00,23.14,23.14,23.14,23.14,0.0,14.1847,14.1847,14.1847,14.1847,0.0
2008-11-28 13:50:00,23.45,23.45,23.45,23.45,500.0,14.3747,14.3747,14.3747,14.3747,500.0
2008-11-28 14:00:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:10:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:20:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:30:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:40:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:50:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:00:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:10:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:20:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:30:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:40:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:50:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-12-01 09:30:00,22.91,23.0,22.68,22.76,111200.0,14.0437,14.0988,13.9027,13.9517,111200.0
2008-12-01 09:40:00,22.75,22.81,22.58,22.66,76200.0,13.9456,13.9824,13.8414,13.8904,76200.0
2008-12-01 09:50:00,22.66,22.66,22.26,22.26,192000.0,13.8904,13.8904,13.6452,13.6452,192000.0
2008-12-01 10:00:00,22.26,22.34,22.15,22.28,135200.0,13.6452,13.6943,13.5778,13.6575,135200.0
2008-12-01 10:10:00,22.28,22.4,22.22,22.26,65800.0,13.6575,13.7311,13.6207,13.6452,65800.0
2008-12-01 10:20:00,22.26,22.33,22.21,22.26,74000.0,13.6452,13.6881,13.6146,13.6452,74000.0
2008-12-01 10:30:00,22.26,22.31,22.19,22.28,53400.0,13.6452,13.6759,13.6023,13.6575,53400.0
2008-12-01 10:40:00,22.28,22.44,22.25,22.31,65200.0,13.6575,13.7556,13.6391,13.6759,65200.0
2008-12-01 10:50:00,22.31,22.37,22.19,22.2,61900.0,13.6759,13.7127,13.6023,13.6085,61900.0
2008-12-01 11:00:00,22.2,22.21,22.1,22.12,62500.0,13.6085,13.6146,13.5472,13.5594,62500.0
2008-12-01 11:10:00,22.11,22.18,22.11,22.17,34700.0,13.5533,13.5962,13.5533,13.5901,34700.0
2008-12-01 11:20:00,22.16,22.16,22.01,22.02,73600.0,13.5839,13.5839,13.492,13.4981,73600.0
2008-12-01 11:30:00,22.03,22.26,22.02,22.24,45300.0,13.5042,13.6452,13.4981,13.633,45300.0
2008-12-01 11:40:00,22.24,22.3,22.19,22.2,76400.0,13.633,13.6698,13.6023,13.6085,76400.0
2008-12-01 11:50:00,22.2,22.2,22.05,22.12,55300.0,13.6085,13.6085,13.5165,13.5594,55300.0
2008-12-01 12:00:00,22.12,22.17,22.03,22.14,31800.0,13.5594,13.5901,13.5042,13.5717,31800.0
2008-12-01 12:10:00,22.14,22.19,22.08,22.1,47300.0,13.5717,13.6023,13.5349,13.5472,47300.0
2008-12-01 12:20:00,22.11,22.12,22.0,22.01,67700.0,13.5533,13.5594,13.4859,13.492,67700.0
2008-12-01 12:30:00,22.01,22.04,21.96,21.99,49900.0,13.492,13.5104,13.4613,13.4797,49900.0
2008-12-01 12:40:00,22.0,22.05,21.94,22.01,66200.0,13.4859,13.5165,13.4491,13.492,66200.0
2008-12-01 12:50:00,22.0,22.02,21.91,21.96,64100.0,13.4859,13.4981,13.4307,13.4613,64100.0
2008-12-01 13:00:00,21.97,22.09,21.96,21.96,127800.0,13.4675,13.541,13.4613,13.4613,127800.0
2008-12-01 13:10:00,21.97,22.06,21.96,22.04,69500.0,13.4675,13.5226,13.4613,13.5104,69500.0
2008-12-01 13:20:00,22.06,22.1,22.02,22.08,96400.0,13.5226,13.5472,13.4981,13.5349,96400.0
2008-12-01 13:30:00,22.09,22.18,22.04,22.05,60600.0,13.541,13.5962,13.5104,13.5165,60600.0
2008-12-01 13:40:00,22.05,22.09,21.9,21.91,126700.0,13.5165,13.541,13.4246,13.4307,126700.0
2008-12-01 13:50:00,21.92,21.98,21.87,21.95,84300.0,13.4368,13.4736,13.4062,13.4552,84300.0
2008-12-01 14:00:00,21.95,21.97,21.84,21.95,72600.0,13.4552,13.4675,13.3878,13.4552,72600.0
2008-12-01 14:10:00,21.95,21.97,21.83,21.86,54700.0,13.4552,13.4675,13.3816,13.4,54700.0
2008-12-01 14:20:00,21.87,21.97,21.83,21.95,60000.0,13.4062,13.4675,13.3816,13.4552,60000.0
2008-12-01 14:30:00,21.96,22.01,21.83,21.87,96500.0,13.4613,13.492,13.3816,13.4062,96500.0
2008-12-01 14:40:00,21.85,22.01,21.84,21.99,73400.0,13.3939,13.492,13.3878,13.4797,73400.0
2008-12-01 14:50:00,21.99,22.08,21.88,21.91,89300.0,13.4797,13.5349,13.4123,13.4307,89300.0
2008-12-01 15:00:00,21.91,21.94,21.77,21.79,86800.0,13.4307,13.4491,13.3449,13.3571,86800.0
2008-12-01 15:10:00,21.8,21.86,21.77,21.8,85800.0,13.3633,13.4,13.3449,13.3633,85800.0
2008-12-01 15:20:00,21.79,21.8,21.66,21.69,129300.0,13.3571,13.3633,13.2774,13.2958,129300.0
2008-12-01 15:30:00,21.68,21.68,21.49,21.5,246300.0,13.2897,13.2897,13.1732,13.1794,246300.0
2008-12-01 15:40:00,21.49,21.52,21.31,21.34,308000.0,13.1732,13.1916,13.0629,13.0813,308000.0
2008-12-01 15:50:00,21.35,21.44,21.23,21.27,505200.0,13.0874,13.1426,13.0138,13.0384,505200.0
2008-12-02 09:30:00,21.62,22.01,21.34,21.42,139400.0,13.2529,13.492,13.0813,13.1303,139400.0
2008-12-02 09:40:00,21.42,21.53,21.26,21.28,102200.0,13.1303,13.1977,13.0322,13.0445,102200.0
2008-12-02 09:50:00,21.27,21.45,21.25,21.37,97200.0,13.0384,13.1487,13.0261,13.0997,97200.0
2008-12-02 10:00:00,21.38,21.63,21.38,21.57,114800.0,13.1058,13.259,13.1058,13.2223,114800.0
2008-12-02 10:10:00,21.57,21.71,21.54,21.63,66900.0,13.2223,13.3081,13.2039,13.259,66900.0
2008-12-02 10:20:00,21.62,21.72,21.51,21.52,83700.0,13.2529,13.3142,13.1855,13.1916,83700.0
2008-12-02 10:30:00,21.53,21.69,21.52,21.68,108100.0,13.1977,13.2958,13.1916,13.2897,108100.0
2008-12-02 10:40:00,21.68,21.72,21.64,21.65,87800.0,13.2897,13.3142,13.2652,13.2713,87800.0
2008-12-02 10:50:00,21.65,21.75,21.63,21.72,90300.0,13.2713,13.3326,13.259,13.3142,90300.0
2008-12-02 11:00:00,21.73,21.84,21.64,21.72,105700.0,13.3203,13.3878,13.2652,13.3142,105700.0
2008-12-02 11:10:00,21.72,21.75,21.62,21.67,91800.0,13.3142,13.3326,13.2529,13.2836,91800.0
2008-12-02 11:20:00,21.68,21.8,21.67,21.71,91200.0,13.2897,13.3633,13.2836,13.3081,91200.0
2008-12-02 11:30:00,21.71,21.84,21.66,21.67,68100.0,13.3081,13.3878,13.2774,13.2836,68100.0
2008-12-02 11:40:00,21.67,21.74,21.54,21.73,92900.0,13.2836,13.3265,13.2039,13.3203,92900.0
2008-12-02 11:50:00,21.73,21.78,21.69,21.71,60600.0,13.3203,13.351,13.2958,13.3081,60600.0
2008-12-02 12:00:00,21.7,21.75,21.64,21.67,77300.0,13.302,13.3326,13.2652,13.2836,77300.0
2008-12-02 12:10:00,21.66,21.68,21.62,21.68,47900.0,13.2774,13.2897,13.2529,13.2897,47900.0
2008-12-02 12:20:00,21.68,21.81,21.67,21.8,48500.0,13.2897,13.3694,13.2836,13.3633,48500.0
2008-12-02 12:30:00,21.79,21.81,21.78,21.79,42100.0,13.3571,13.3694,13.351,13.3571,42100.0
2008-12-02 12:40:00,21.8,21.81,21.73,21.75,55700.0,13.3633,13.3694,13.3203,13.3326,55700.0
2008-12-02 12:50:00,21.74,21.8,21.74,21.78,66300.0,13.3265,13.3633,13.3265,13.351,66300.0
2008-12-02 13:00:00,21.78,21.82,21.69,21.7,70300.0,13.351,13.3755,13.2958,13.302,70300.0
2008-12-02 13:10:00,21.69,21.84,21.69,21.81,62400.0,13.2958,13.3878,13.2958,13.3694,62400.0
2008-12-02 13:20:00,21.81,21.82,21.73,21.8,87500.0,13.3694,13.3755,13.3203,13.3633,87500.0
2008-12-02 13:30:00,21.8,21.81,21.67,21.68,91000.0,13.3633,13.3694,13.2836,13.2897,91000.0
2008-12-02 13:40:00,21.67,21.74,21.66,21.68,76500.0,13.2836,13.3265,13.2774,13.2897,76500.0
2008-12-02 13:50:00,21.68,21.71,21.6,21.65,94400.0,13.2897,13.3081,13.2407,13.2713,94400.0
2008-12-02 14:00:00,21.64,21.68,21.4,21.42,112800.0,13.2652,13.2897,13.1181,13.1303,112800.0
2008-12-02 14:10:00,21.42,21.51,21.39,21.44,83800.0,13.1303,13.1855,13.1119,13.1426,83800.0
2008-12-02 14:20:00,21.44,21.44,21.3,21.42,120600.0,13.1426,13.1426,13.0568,13.1303,120600.0
2008-12-02 14:30:00,21.41,21.46,21.32,21.42,98600.0,13.1242,13.1548,13.069,13.1303,98600.0
2008-12-02 14:40:00,21.42,21.49,21.38,21.42,65200.0,13.1303,13.1732,13.1058,13.1303,65200.0
2008-12-02 14:50:00,21.42,21.51,21.37,21.47,86500.0,13.1303,13.1855,13.0997,13.161,86500.0
2008-12-02 15:00:00,21.47,21.48,21.36,21.41,98000.0,13.161,13.1671,13.0935,13.1242,98000.0
2008-12-02 15:10:00,21.41,21.57,21.34,21.57,124200.0,13.1242,13.2223,13.0813,13.2223,124200.0
2008-12-02 15:20:00,21.57,21.77,21.55,21.74,159500.0,13.2223,13.3449,13.21,13.3265,159500.0
2008-12-02 15:30:00,21.74,21.88,21.71,21.73,215100.0,13.3265,13.4123,13.3081,13.3203,215100.0
2008-12-02 15:40:00,21.74,21.88,21.65,21.67,330000.0,13.3265,13.4123,13.2713,13.2836,330000.0
2008-12-02 15:50:00,21.68,21.97,21.62,21.94,432900.0,13.2897,13.4675,13.2529,13.4491,432900.0
2008-12-03 09:30:00,21.75,21.75,21.21,21.55,162900.0,13.3326,13.3326,13.0016,13.21,162900.0
2008-12-03 09:40:00,21.55,21.57,21.33,21.35,129100.0,13.21,13.2223,13.0751,13.0874,129100.0
2008-12-03 09:50:00,21.34,21.42,21.25,21.41,97200.0,13.0813,13.1303,13.0261,13.1242,97200.0
2008-12-03 10:00:00,21.4,21.64,21.31,21.51,80400.0,13.1181,13.2652,13.0629,13.1855,80400.0
2008-12-03 10:10:00,21.51,21.51,21.4,21.41,56000.0,13.1855,13.1855,13.1181,13.1242,56000.0
2008-12-03 10:20:00,21.42,21.47,21.33,21.4,93000.0,13.1303,13.161,13.0751,13.1181,93000.0
2008-12-03 10:30:00,21.4,21.51,21.29,21.35,134600.0,13.1181,13.1855,13.0506,13.0874,134600.0
2008-12-03 10:40:00,21.34,21.57,21.34,21.48,102300.0,13.0813,13.2223,13.0813,13.1671,102300.0
2008-12-03 10:50:00,21.5,21.85,21.49,21.85,119000.0,13.1794,13.3939,13.1732,13.3939,119000.0
2008-12-03 11:00:00,21.85,21.89,21.69,21.72,111200.0,13.3939,13.4184,13.2958,13.3142,111200.0
2008-12-03 11:10:00,21.72,21.91,21.71,21.89,61200.0,13.3142,13.4307,13.3081,13.4184,61200.0
2008-12-03 11:20:00,21.89,21.95,21.78,21.78,67400.0,13.4184,13.4552,13.351,13.351,67400.0
2008-12-03 11:30:00,21.79,21.85,21.62,21.67,113900.0,13.3571,13.3939,13.2529,13.2836,113900.0
2008-12-03 11:40:00,21.67,21.71,21.53,21.63,122000.0,13.2836,13.3081,13.1977,13.259,122000.0
2008-12-03 11:50:00,21.62,21.79,21.55,21.76,84600.0,13.2529,13.3571,13.21,13.3387,84600.0
2008-12-03 12:00:00,21.77,21.77,21.45,21.45,134800.0,13.3449,13.3449,13.1487,13.1487,134800.0
2008-12-03 12:10:00,21.46,21.61,21.46,21.48,68500.0,13.1548,13.2468,13.1548,13.1671,68500.0
2008-12-03 12:20:00,21.47,21.57,21.45,21.53,92700.0,13.161,13.2223,13.1487,13.1977,92700.0
2008-12-03 12:30:00,21.53,21.59,21.52,21.58,89300.0,13.1977,13.2345,13.1916,13.2284,89300.0
2008-12-03 12:40:00,21.59,21.63,21.46,21.59,97000.0,13.2345,13.259,13.1548,13.2345,97000.0
2008-12-03 12:50:00,21.57,21.73,21.56,21.6,51300.0,13.2223,13.3203,13.2161,13.2407,51300.0
2008-12-03 13:00:00,21.6,21.65,21.56,21.59,90300.0,13.2407,13.2713,13.2161,13.2345,90300.0
2008-12-03 13:10:00,21.6,21.6,21.57,21.58,56300.0,13.2407,13.2407,13.2223,13.2284,56300.0
2008-12-03 13:20:00,21.58,21.6,21.37,21.43,107900.0,13.2284,13.2407,13.0997,13.1364,107900.0
2008-12-03 13:30:00,21.42,21.45,21.29,21.3,99700.0,13.1303,13.1487,13.0506,13.0568,99700.0
2008-12-03 13:40:00,21.3,21.31,21.16,21.22,148100.0,13.0568,13.0629,12.9709,13.0077,148100.0
2008-12-03 13:50:00,21.21,21.23,21.13,21.17,135700.0,13.0016,13.0138,12.9526,12.9771,135700.0
2008-12-03 14:00:00,21.18,21.25,21.02,21.08,373900.0,12.9832,13.0261,12.8851,12.9219,373900.0
2008-12-03 14:10:00,21.08,21.12,20.95,20.97,441200.0,12.9219,12.9464,12.8422,12.8545,441200.0
2008-12-03 14:20:00,20.97,21.26,20.9,21.25,299900.0,12.8545,13.0322,12.8116,13.0261,299900.0
2008-12-03 14:30:00,21.25,21.47,21.25,21.3,153600.0,13.0261,13.161,13.0261,13.0568,153600.0
2008-12-03 14:40:00,21.3,21.59,21.29,21.52,128200.0,13.0568,13.2345,13.0506,13.1916,128200.0
2008-12-03 14:50:00,21.51,21.61,21.39,21.39,108000.0,13.1855,13.2468,13.1119,13.1119,108000.0
2008-12-03 15:00:00,21.39,21.54,21.33,21.52,134500.0,13.1119,13.2039,13.0751,13.1916,134500.0
2008-12-03 15:10:00,21.52,21.54,21.3,21.48,176400.0,13.1916,13.2039,13.0568,13.1671,176400.0
2008-12-03 15:20:00,21.48,21.59,21.45,21.57,191300.0,13.1671,13.2345,13.1487,13.2223,191300.0
2008-12-03 15:30:00,21.57,21.71,21.46,21.69,190400.0,13.2223,13.3081,13.1548,13.2958,190400.0
2008-12-03 15:40:00,21.69,21.84,21.65,21.7,235100.0,13.2958,13.3878,13.2713,13.302,235100.0
2008-12-03 15:50:00,21.71,21.95,21.68,21.87,330800.0,13.3081,13.4552,13.2897,13.4062,330800.0
2008-12-04 09:30:00,21.68,22.08,21.59,22.03,93900.0,13.2897,13.5349,13.2345,13.5042,93900.0
2008-12-04 09:40:00,22.03,22.34,22.0,22.34,94900.0,13.5042,13.6943,13.4859,13.6943,94900.0
2008-12-04 09:50:00,22.35,22.53,22.32,22.53,128900.0,13.7004,13.8107,13.682,13.8107,128900.0
2008-12-04 10:00:00,22.54,22.71,22.5,22.58,181700.0,13.8169,13.9211,13.7924,13.8414,181700.0
2008-12-04 10:10:00,22.58,22.64,22.54,22.61,148300.0,13.8414,13.8782,13.8169,13.8598,148300.0
2008-12-04 10:20:00,22.62,22.75,22.52,22.54,145200.0,13.8659,13.9456,13.8046,13.8169,145200.0
2008-12-04 10:30:00,22.55,22.64,22.43,22.58,135600.0,13.823,13.8782,13.7494,13.8414,135600.0
2008-12-04 10:40:00,22.57,22.68,22.49,22.49,100900.0,13.8353,13.9027,13.7862,13.7862,100900.0
2008-12-04 10:50:00,22.48,22.78,22.43,22.78,134900.0,13.7801,13.964,13.7494,13.964,134900.0
2008-12-04 11:00:00,22.77,22.87,22.54,22.58,128300.0,13.9579,14.0192,13.8169,13.8414,128300.0
2008-12-04 11:10:00,22.57,22.68,22.51,22.6,57500.0,13.8353,13.9027,13.7985,13.8537,57500.0
2008-12-04 11:20:00,22.58,22.72,22.56,22.61,70300.0,13.8414,13.9272,13.8291,13.8598,70300.0
2008-12-04 11:30:00,22.6,22.6,22.45,22.51,69200.0,13.8537,13.8537,13.7617,13.7985,69200.0
2008-12-04 11:40:00,22.51,22.56,22.38,22.53,73300.0,13.7985,13.8291,13.7188,13.8107,73300.0
2008-12-04 11:50:00,22.53,22.63,22.47,22.53,75200.0,13.8107,13.872,13.774,13.8107,75200.0
2008-12-04 12:00:00,22.52,22.53,22.41,22.48,92800.0,13.8046,13.8107,13.7372,13.7801,92800.0
2008-12-04 12:10:00,22.48,22.51,22.41,22.44,59300.0,13.7801,13.7985,13.7372,13.7556,59300.0
2008-12-04 12:20:00,22.43,22.54,22.39,22.46,106700.0,13.7494,13.8169,13.7249,13.7678,106700.0
2008-12-04 12:30:00,22.48,22.57,22.43,22.57,77900.0,13.7801,13.8353,13.7494,13.8353,77900.0
2008-12-04 12:40:00,22.56,22.6,22.47,22.47,43400.0,13.8291,13.8537,13.774,13.774,43400.0
2008-12-04 12:50:00,22.48,22.58,22.47,22.52,55500.0,13.7801,13.8414,13.774,13.8046,55500.0
2008-12-04 13:00:00,22.53,22.54,22.47,22.49,324000.0,13.8107,13.8169,13.774,13.7862,324000.0
2008-12-04 13:10:00,22.49,22.54,22.45,22.52,66900.0,13.7862,13.8169,13.7617,13.8046,66900.0
2008-12-04 13:20:00,22.52,22.52,22.39,22.39,69900.0,13.8046,13.8046,13.7249,13.7249,69900.0
2008-12-04 13:30:00,22.39,22.55,22.37,22.54,76200.0,13.7249,13.823,13.7127,13.8169,76200.0
2008-12-04 13:40:00,22.54,22.63,22.45,22.62,63200.0,13.8169,13.872,13.7617,13.8659,63200.0
2008-12-04 13:50:00,22.62,22.72,22.58,22.66,70000.0,13.8659,13.9272,13.8414,13.8904,70000.0
2008-12-04 14:00:00,22.66,22.79,22.64,22.77,75100.0,13.8904,13.9701,13.8782,13.9579,75100.0
2008-12-04 14:10:00,22.77,22.81,22.64,22.69,114000.0,13.9579,13.9824,13.8782,13.9088,114000.0
2008-12-04 14:20:00,22.69,22.78,22.64,22.68,56300.0,13.9088,13.964,13.8782,13.9027,56300.0
2008-12-04 14:30:00,22.68,22.81,22.66,22.69,91100.0,13.9027,13.9824,13.8904,13.9088,91100.0
2008-12-04 14:40:00,22.71,22.73,22.48,22.55,136900.0,13.9211,13.9333,13.7801,13.823,136900.0
2008-12-04 14:50:00,22.55,22.66,22.5,22.57,94900.0,13.823,13.8904,13.7924,13.8353,94900.0
2008-12-04 15:00:00,22.56,22.6,22.35,22.37,265800.0,13.8291,13.8537,13.7004,13.7127,265800.0
2008-12-04 15:10:00,22.37,22.37,21.96,22.05,364600.0,13.7127,13.7127,13.4613,13.5165,364600.0
2008-12-04 15:20:00,22.06,22.08,21.75,21.76,326800.0,13.5226,13.5349,13.3326,13.3387,326800.0
2008-12-04 15:30:00,21.75,21.92,21.72,21.92,363600.0,13.3326,13.4368,13.3142,13.4368,363600.0
2008-12-04 15:40:00,21.91,22.1,21.9,21.96,246100.0,13.4307,13.5472,13.4246,13.4613,246100.0
2008-12-04 15:50:00,21.96,22.06,21.88,22.04,573700.0,13.4613,13.5226,13.4123,13.5104,573700.0
2008-12-05 09:30:00,21.7,21.8,21.56,21.67,75100.0,13.302,13.3633,13.2161,13.2836,75100.0
2008-12-05 09:40:00,21.67,21.75,21.35,21.37,112100.0,13.2836,13.3326,13.0874,13.0997,112100.0
2008-12-05 09:50:00,21.37,21.53,21.29,21.34,134300.0,13.0997,13.1977,13.0506,13.0813,134300.0
2008-12-05 10:00:00,21.32,21.47,21.3,21.37,77200.0,13.069,13.161,13.0568,13.0997,77200.0
2008-12-05 10:10:00,21.36,21.37,21.21,21.26,98000.0,13.0935,13.0997,13.0016,13.0322,98000.0
2008-12-05 10:20:00,21.25,21.34,21.11,21.31,83800.0,13.0261,13.0813,12.9403,13.0629,83800.0
2008-12-05 10:30:00,21.3,21.44,21.27,21.32,81600.0,13.0568,13.1426,13.0384,13.069,81600.0
2008-12-05 10:40:00,21.33,21.33,21.19,21.3,93300.0,13.0751,13.0751,12.9893,13.0568,93300.0
2008-12-05 10:50:00,21.3,21.4,21.23,21.33,56700.0,13.0568,13.1181,13.0138,13.0751,56700.0
2008-12-05 11:00:00,21.34,21.39,21.25,21.3,60000.0,13.0813,13.1119,13.0261,13.0568,60000.0
2008-12-05 11:10:00,21.31,21.41,21.21,21.3,60000.0,13.0629,13.1242,13.0016,13.0568,60000.0
2008-12-05 11:20:00,21.3,21.34,21.22,21.22,45800.0,13.0568,13.0813,13.0077,13.0077,45800.0
2008-12-05 11:30:00,21.23,21.32,21.16,21.32,59500.0,13.0138,13.069,12.9709,13.069,59500.0
2008-12-05 11:40:00,21.32,21.42,21.29,21.35,103600.0,13.069,13.1303,13.0506,13.0874,103600.0
2008-12-05 11:50:00,21.35,21.42,21.31,21.33,73500.0,13.0874,13.1303,13.0629,13.0751,73500.0
2008-12-05 12:00:00,21.33,21.38,21.23,21.37,59300.0,13.0751,13.1058,13.0138,13.0997,59300.0
2008-12-05 12:10:00,21.37,21.37,21.19,21.28,78500.0,13.0997,13.0997,12.9893,13.0445,78500.0
2008-12-05 12:20:00,21.27,21.41,21.26,21.39,58200.0,13.0384,13.1242,13.0322,13.1119,58200.0
2008-12-05 12:30:00,21.38,21.38,21.2,21.27,96600.0,13.1058,13.1058,12.9955,13.0384,96600.0
2008-12-05 12:40:00,21.26,21.33,21.2,21.27,74300.0,13.0322,13.0751,12.9955,13.0384,74300.0
2008-12-05 12:50:00,21.27,21.33,21.2,21.31,74100.0,13.0384,13.0751,12.9955,13.0629,74100.0
2008-12-05 13:00:00,21.3,21.42,21.28,21.33,52200.0,13.0568,13.1303,13.0445,13.0751,52200.0
2008-12-05 13:10:00,21.33,21.46,21.33,21.33,86700.0,13.0751,13.1548,13.0751,13.0751,86700.0
2008-12-05 13:20:00,21.34,21.43,21.24,21.26,73800.0,13.0813,13.1364,13.02,13.0322,73800.0
2008-12-05 13:30:00,21.25,21.4,21.22,21.26,108900.0,13.0261,13.1181,13.0077,13.0322,108900.0
2008-12-05 13:40:00,21.27,21.43,21.24,21.36,85300.0,13.0384,13.1364,13.02,13.0935,85300.0
2008-12-05 13:50:00,21.36,21.48,21.32,21.41,137200.0,13.0935,13.1671,13.069,13.1242,137200.0
2008-12-05 14:00:00,21.39,21.49,21.33,21.34,111200.0,13.1119,13.1732,13.0751,13.0813,111200.0
2008-12-05 14:10:00,21.35,21.47,21.31,21.37,142000.0,13.0874,13.161,13.0629,13.0997,142000.0
2008-12-05 14:20:00,21.37,21.54,21.35,21.46,144600.0,13.0997,13.2039,13.0874,13.1548,144600.0
2008-12-05 14:30:00,21.46,21.66,21.43,21.65,82100.0,13.1548,13.2774,13.1364,13.2713,82100.0
2008-12-05 14:40:00,21.66,22.02,21.66,21.99,150400.0,13.2774,13.4981,13.2774,13.4797,150400.0
2008-12-05 14:50:00,21.99,22.02,21.86,21.97,162900.0,13.4797,13.4981,13.4,13.4675,162900.0
2008-12-05 15:00:00,21.98,22.07,21.71,21.76,150000.0,13.4736,13.5288,13.3081,13.3387,150000.0
2008-12-05 15:10:00,21.76,22.11,21.75,22.02,127800.0,13.3387,13.5533,13.3326,13.4981,127800.0
2008-12-05 15:20:00,22.0,22.05,21.87,22.01,129700.0,13.4859,13.5165,13.4062,13.492,129700.0
2008-12-05 15:30:00,22.01,22.25,22.0,22.19,194300.0,13.492,13.6391,13.4859,13.6023,194300.0
2008-12-05 15:40:00,22.19,22.38,22.13,22.26,326300.0,13.6023,13.7188,13.5655,13.6452,326300.0
2008-12-05 15:50:00,22.26,22.32,22.12,22.29,401600.0,13.6452,13.682,13.5594,13.6636,401600.0
2008-12-08 09:30:00,22.75,22.92,22.34,22.57,234300.0,13.9456,14.0498,13.6943,13.8353,234300.0
2008-12-08 09:40:00,22.59,22.7,22.5,22.51,113500.0,13.8475,13.9149,13.7924,13.7985,113500.0
2008-12-08 09:50:00,22.5,22.52,22.28,22.3,123200.0,13.7924,13.8046,13.6575,13.6698,123200.0
2008-12-08 10:00:00,22.3,22.42,22.22,22.29,265300.0,13.6698,13.7433,13.6207,13.6636,265300.0
2008-12-08 10:10:00,22.28,22.44,22.24,22.42,129300.0,13.6575,13.7556,13.633,13.7433,129300.0
2008-12-08 10:20:00,22.4,22.45,22.28,22.36,157000.0,13.7311,13.7617,13.6575,13.7065,157000.0
2008-12-08 10:30:00,22.36,22.51,22.35,22.48,87700.0,13.7065,13.7985,13.7004,13.7801,87700.0
2008-12-08 10:40:00,22.47,22.5,22.42,22.42,123600.0,13.774,13.7924,13.7433,13.7433,123600.0
2008-12-08 10:50:00,22.43,22.52,22.32,22.5,117200.0,13.7494,13.8046,13.682,13.7924,117200.0
2008-12-08 11:00:00,22.5,22.5,22.39,22.4,93300.0,13.7924,13.7924,13.7249,13.7311,93300.0
2008-12-08 11:10:00,22.39,22.47,22.37,22.46,65300.0,13.7249,13.774,13.7127,13.7678,65300.0
2008-12-08 11:20:00,22.44,22.44,22.33,22.34,96900.0,13.7556,13.7556,13.6881,13.6943,96900.0
2008-12-08 11:30:00,22.33,22.37,22.13,22.15,108100.0,13.6881,13.7127,13.5655,13.5778,108100.0
2008-12-08 11:40:00,22.16,22.16,22.05,22.14,92800.0,13.5839,13.5839,13.5165,13.5717,92800.0
2008-12-08 11:50:00,22.15,22.15,22.01,22.05,64500.0,13.5778,13.5778,13.492,13.5165,64500.0
2008-12-08 12:00:00,22.05,22.1,21.95,21.97,72500.0,13.5165,13.5472,13.4552,13.4675,72500.0
2008-12-08 12:10:00,21.97,22.01,21.93,21.99,90100.0,13.4675,13.492,13.4429,13.4797,90100.0
2008-12-08 12:20:00,22.0,22.13,21.98,22.12,86500.0,13.4859,13.5655,13.4736,13.5594,86500.0
2008-12-08 12:30:00,22.12,22.16,21.98,21.99,71600.0,13.5594,13.5839,13.4736,13.4797,71600.0
2008-12-08 12:40:00,21.99,22.22,21.98,22.1,122900.0,13.4797,13.6207,13.4736,13.5472,122900.0
2008-12-08 12:50:00,22.11,22.13,22.01,22.05,100400.0,13.5533,13.5655,13.492,13.5165,100400.0
2008-12-08 13:00:00,22.06,22.13,22.06,22.1,52800.0,13.5226,13.5655,13.5226,13.5472,52800.0
2008-12-08 13:10:00,22.09,22.15,22.01,22.02,70500.0,13.541,13.5778,13.492,13.4981,70500.0
2008-12-08 13:20:00,22.01,22.07,21.96,22.01,90100.0,13.492,13.5288,13.4613,13.492,90100.0
2008-12-08 13:30:00,22.03,22.03,21.84,21.91,118600.0,13.5042,13.5042,13.3878,13.4307,118600.0
2008-12-08 13:40:00,21.91,21.95,21.82,21.86,94500.0,13.4307,13.4552,13.3755,13.4,94500.0
2008-12-08 13:50:00,21.86,21.9,21.8,21.84,108400.0,13.4,13.4246,13.3633,13.3878,108400.0
2008-12-08 14:00:00,21.84,21.93,21.82,21.89,78900.0,13.3878,13.4429,13.3755,13.4184,78900.0
2008-12-08 14:10:00,21.89,21.92,21.84,21.89,103200.0,13.4184,13.4368,13.3878,13.4184,103200.0
2008-12-08 14:20:00,21.89,22.01,21.89,21.98,98200.0,13.4184,13.492,13.4184,13.4736,98200.0
2008-12-08 14:30:00,21.98,22.02,21.89,21.94,119600.0,13.4736,13.4981,13.4184,13.4491,119600.0
2008-12-08 14:40:00,21.94,22.08,21.89,22.02,169300.0,13.4491,13.5349,13.4184,13.4981,169300.0
2008-12-08 14:50:00,22.02,22.13,22.0,22.13,127400.0,13.4981,13.5655,13.4859,13.5655,127400.0
2008-12-08 15:00:00,22.14,22.18,22.06,22.16,155000.0,13.5717,13.5962,13.5226,13.5839,155000.0
2008-12-08 15:10:00,22.15,22.22,22.12,22.18,110200.0,13.5778,13.6207,13.5594,13.5962,110200.0
2008-12-08 15:20:00,22.19,22.24,22.12,22.21,125900.0,13.6023,13.633,13.5594,13.6146,125900.0
2008-12-08 15:30:00,22.21,22.34,22.14,22.14,167800.0,13.6146,13.6943,13.5717,13.5717,167800.0
2008-12-08 15:40:00,22.14,22.29,22.02,22.09,270700.0,13.5717,13.6636,13.4981,13.541,270700.0
2008-12-08 15:50:00,22.09,22.21,22.05,22.11,336000.0,13.541,13.6146,13.5165,13.5533,336000.0
2008-12-09 09:30:00,22.09,22.12,21.85,21.87,169900.0,13.541,13.5594,13.3939,13.4062,169900.0
2008-12-09 09:40:00,21.87,22.01,21.8,21.96,82700.0,13.4062,13.492,13.3633,13.4613,82700.0
2008-12-09 09:50:00,21.97,21.99,21.77,21.78,66000.0,13.4675,13.4797,13.3449,13.351,66000.0
2008-12-09 10:00:00,21.78,21.97,21.78,21.86,64600.0,13.351,13.4675,13.351,13.4,64600.0
2008-12-09 10:10:00,21.87,22.06,21.85,21.95,73200.0,13.4062,13.5226,13.3939,13.4552,73200.0
2008-12-09 10:20:00,21.95,22.0,21.88,21.95,61500.0,13.4552,13.4859,13.4123,13.4552,61500.0
2008-12-09 10:30:00,21.96,22.09,21.95,21.98,58600.0,13.4613,13.541,13.4552,13.4736,58600.0
2008-12-09 10:40:00,21.98,22.09,21.98,22.06,36600.0,13.4736,13.541,13.4736,13.5226,36600.0
2008-12-09 10:50:00,22.06,22.11,21.96,22.05,41700.0,13.5226,13.5533,13.4613,13.5165,41700.0
2008-12-09 11:00:00,22.05,22.11,21.96,21.98,60100.0,13.5165,13.5533,13.4613,13.4736,60100.0
2008-12-09 11:10:00,21.99,22.07,21.93,21.97,78400.0,13.4797,13.5288,13.4429,13.4675,78400.0
2008-12-09 11:20:00,21.98,22.0,21.89,21.92,48300.0,13.4736,13.4859,13.4184,13.4368,48300.0
2008-12-09 11:30:00,21.93,22.01,21.92,21.96,53000.0,13.4429,13.492,13.4368,13.4613,53000.0
2008-12-09 11:40:00,21.97,22.05,21.93,22.03,53800.0,13.4675,13.5165,13.4429,13.5042,53800.0
2008-12-09 11:50:00,22.03,22.15,22.03,22.08,83800.0,13.5042,13.5778,13.5042,13.5349,83800.0
2008-12-09 12:00:00,22.08,22.23,22.08,22.22,64900.0,13.5349,13.6268,13.5349,13.6207,64900.0
2008-12-09 12:10:00,22.21,22.23,22.13,22.17,61600.0,13.6146,13.6268,13.5655,13.5901,61600.0
2008-12-09 12:20:00,22.17,22.17,22.05,22.14,74200.0,13.5901,13.5901,13.5165,13.5717,74200.0
2008-12-09 12:30:00,22.13,22.2,22.13,22.2,54600.0,13.5655,13.6085,13.5655,13.6085,54600.0
2008-12-09 12:40:00,22.21,22.23,22.17,22.2,42100.0,13.6146,13.6268,13.5901,13.6085,42100.0
2008-12-09 12:50:00,22.2,22.23,22.1,22.14,74000.0,13.6085,13.6268,13.5472,13.5717,74000.0
2008-12-09 13:00:00,22.15,22.25,22.09,22.21,57200.0,13.5778,13.6391,13.541,13.6146,57200.0
2008-12-09 13:10:00,22.22,22.23,22.09,22.09,78800.0,13.6207,13.6268,13.541,13.541,78800.0
2008-12-09 13:20:00,22.09,22.15,22.08,22.1,58400.0,13.541,13.5778,13.5349,13.5472,58400.0
2008-12-09 13:30:00,22.1,22.13,22.01,22.13,62500.0,13.5472,13.5655,13.492,13.5655,62500.0
2008-12-09 13:40:00,22.12,22.24,22.09,22.23,66400.0,13.5594,13.633,13.541,13.6268,66400.0
2008-12-09 13:50:00,22.22,22.24,22.2,22.23,76800.0,13.6207,13.633,13.6085,13.6268,76800.0
2008-12-09 14:00:00,22.23,22.25,22.11,22.13,91600.0,13.6268,13.6391,13.5533,13.5655,91600.0
2008-12-09 14:10:00,22.13,22.17,22.06,22.15,75400.0,13.5655,13.5901,13.5226,13.5778,75400.0
2008-12-09 14:20:00,22.16,22.16,22.04,22.09,65200.0,13.5839,13.5839,13.5104,13.541,65200.0
2008-12-09 14:30:00,22.08,22.15,22.04,22.1,83100.0,13.5349,13.5778,13.5104,13.5472,83100.0
2008-12-09 14:40:00,22.1,22.19,22.07,22.18,76400.0,13.5472,13.6023,13.5288,13.5962,76400.0
2008-12-09 14:50:00,22.18,22.32,22.16,22.31,93600.0,13.5962,13.682,13.5839,13.6759,93600.0
2008-12-09 15:00:00,22.31,22.38,22.22,22.33,111900.0,13.6759,13.7188,13.6207,13.6881,111900.0
2008-12-09 15:10:00,22.34,22.34,22.15,22.34,165300.0,13.6943,13.6943,13.5778,13.6943,165300.0
2008-12-09 15:20:00,22.35,22.41,22.14,22.17,166000.0,13.7004,13.7372,13.5717,13.5901,166000.0
2008-12-09 15:30:00,22.17,22.26,22.14,22.25,224600.0,13.5901,13.6452,13.5717,13.6391,224600.0
2008-12-09 15:40:00,22.25,22.37,22.22,22.26,188100.0,13.6391,13.7127,13.6207,13.6452,188100.0
2008-12-09 15:50:00,22.27,22.29,22.17,22.2,305200.0,13.6514,13.6636,13.5901,13.6085,305200.0
2008-12-10 09:30:00,22.45,22.7,22.17,22.56,89100.0,13.7617,13.9149,13.5901,13.8291,89100.0
2008-12-10 09:40:00,22.6,22.6,22.4,22.44,51400.0,13.8537,13.8537,13.7311,13.7556,51400.0
2008-12-10 09:50:00,22.43,22.47,22.3,22.41,124300.0,13.7494,13.774,13.6698,13.7372,124300.0
2008-12-10 10:00:00,22.41,22.5,22.34,22.46,124100.0,13.7372,13.7924,13.6943,13.7678,124100.0
2008-12-10 10:10:00,22.46,22.53,22.36,22.52,139600.0,13.7678,13.8107,13.7065,13.8046,139600.0
2008-12-10 10:20:00,22.51,22.53,22.44,22.5,80400.0,13.7985,13.8107,13.7556,13.7924,80400.0
2008-12-10 10:30:00,22.49,22.55,22.44,22.51,157300.0,13.7862,13.823,13.7556,13.7985,157300.0
2008-12-10 10:40:00,22.51,22.54,22.44,22.49,102800.0,13.7985,13.8169,13.7556,13.7862,102800.0
2008-12-10 10:50:00,22.49,22.52,22.44,22.52,152600.0,13.7862,13.8046,13.7556,13.8046,152600.0
2008-12-10 11:00:00,22.52,22.55,22.4,22.49,161900.0,13.8046,13.823,13.7311,13.7862,161900.0
2008-12-10 11:10:00,22.49,22.57,22.47,22.57,63100.0,13.7862,13.8353,13.774,13.8353,63100.0
2008-12-10 11:20:00,22.56,22.62,22.53,22.62,121200.0,13.8291,13.8659,13.8107,13.8659,121200.0
2008-12-10 11:30:00,22.62,22.63,22.44,22.52,147100.0,13.8659,13.872,13.7556,13.8046,147100.0
2008-12-10 11:40:00,22.51,22.64,22.39,22.54,196400.0,13.7985,13.8782,13.7249,13.8169,196400.0
2008-12-10 11:50:00,22.52,22.57,22.52,22.57,93800.0,13.8046,13.8353,13.8046,13.8353,93800.0
2008-12-10 12:00:00,22.56,22.6,22.46,22.56,105200.0,13.8291,13.8537,13.7678,13.8291,105200.0
2008-12-10 12:10:00,22.56,22.63,22.55,22.57,90100.0,13.8291,13.872,13.823,13.8353,90100.0
2008-12-10 12:20:00,22.57,22.6,22.47,22.55,108300.0,13.8353,13.8537,13.774,13.823,108300.0
2008-12-10 12:30:00,22.55,22.63,22.48,22.62,180500.0,13.823,13.872,13.7801,13.8659,180500.0
2008-12-10 12:40:00,22.62,22.62,22.5,22.61,98700.0,13.8659,13.8659,13.7924,13.8598,98700.0
2008-12-10 12:50:00,22.61,22.62,22.51,22.6,136900.0,13.8598,13.8659,13.7985,13.8537,136900.0
2008-12-10 13:00:00,22.59,22.67,22.53,22.66,255900.0,13.8475,13.8966,13.8107,13.8904,255900.0
2008-12-10 13:10:00,22.67,22.69,22.54,22.66,147500.0,13.8966,13.9088,13.8169,13.8904,147500.0
2008-12-10 13:20:00,22.65,22.69,22.55,22.68,124700.0,13.8843,13.9088,13.823,13.9027,124700.0
2008-12-10 13:30:00,22.68,22.68,22.45,22.5,322900.0,13.9027,13.9027,13.7617,13.7924,322900.0
2008-12-10 13:40:00,22.5,22.54,22.29,22.31,366600.0,13.7924,13.8169,13.6636,13.6759,366600.0
2008-12-10 13:50:00,22.31,22.31,21.99,22.22,512600.0,13.6759,13.6759,13.4797,13.6207,512600.0
2008-12-10 14:00:00,22.22,22.29,22.11,22.29,116400.0,13.6207,13.6636,13.5533,13.6636,116400.0
2008-12-10 14:10:00,22.3,22.3,22.22,22.26,74300.0,13.6698,13.6698,13.6207,13.6452,74300.0
2008-12-10 14:20:00,22.26,22.4,22.23,22.34,160500.0,13.6452,13.7311,13.6268,13.6943,160500.0
2008-12-10 14:30:00,22.34,22.34,22.16,22.25,180200.0,13.6943,13.6943,13.5839,13.6391,180200.0
2008-12-10 14:40:00,22.25,22.29,22.18,22.2,103100.0,13.6391,13.6636,13.5962,13.6085,103100.0
2008-12-10 14:50:00,22.19,22.27,22.0,22.21,254900.0,13.6023,13.6514,13.4859,13.6146,254900.0
2008-12-10 15:00:00,22.2,22.32,22.13,22.27,145000.0,13.6085,13.682,13.5655,13.6514,145000.0
2008-12-10 15:10:00,22.27,22.33,22.23,22.26,89800.0,13.6514,13.6881,13.6268,13.6452,89800.0
2008-12-10 15:20:00,22.27,22.31,22.15,22.3,166700.0,13.6514,13.6759,13.5778,13.6698,166700.0
2008-12-10 15:30:00,22.3,22.32,22.17,22.22,174100.0,13.6698,13.682,13.5901,13.6207,174100.0
2008-12-10 15:40:00,22.22,22.35,22.22,22.33,184600.0,13.6207,13.7004,13.6207,13.6881,184600.0
2008-12-10 15:50:00,22.34,22.42,22.29,22.37,349800.0,13.6943,13.7433,13.6636,13.7127,349800.0
2008-12-11 09:30:00,22.39,22.46,22.05,22.25,155400.0,13.7249,13.7678,13.5165,13.6391,155400.0
2008-12-11 09:40:00,22.25,22.31,22.16,22.28,81500.0,13.6391,13.6759,13.5839,13.6575,81500.0
2008-12-11 09:50:00,22.28,22.34,22.13,22.23,83000.0,13.6575,13.6943,13.5655,13.6268,83000.0
2008-12-11 10:00:00,22.24,22.3,22.12,22.14,165100.0,13.633,13.6698,13.5594,13.5717,165100.0
2008-12-11 10:10:00,22.14,22.19,22.06,22.18,103900.0,13.5717,13.6023,13.5226,13.5962,103900.0
2008-12-11 10:20:00,22.18,22.25,22.17,22.23,235800.0,13.5962,13.6391,13.5901,13.6268,235800.0
2008-12-11 10:30:00,22.22,22.35,22.21,22.3,177000.0,13.6207,13.7004,13.6146,13.6698,177000.0
2008-12-11 10:40:00,22.3,22.33,22.26,22.31,112400.0,13.6698,13.6881,13.6452,13.6759,112400.0
2008-12-11 10:50:00,22.31,22.45,22.31,22.44,67100.0,13.6759,13.7617,13.6759,13.7556,67100.0
2008-12-11 11:00:00,22.44,22.54,22.4,22.5,64500.0,13.7556,13.8169,13.7311,13.7924,64500.0
2008-12-11 11:10:00,22.5,22.59,22.45,22.45,67000.0,13.7924,13.8475,13.7617,13.7617,67000.0
2008-12-11 11:20:00,22.46,22.5,22.35,22.42,59600.0,13.7678,13.7924,13.7004,13.7433,59600.0
2008-12-11 11:30:00,22.41,22.48,22.38,22.47,46000.0,13.7372,13.7801,13.7188,13.774,46000.0
2008-12-11 11:40:00,22.47,22.54,22.46,22.54,44900.0,13.774,13.8169,13.7678,13.8169,44900.0
2008-12-11 11:50:00,22.54,22.65,22.54,22.63,69600.0,13.8169,13.8843,13.8169,13.872,69600.0
2008-12-11 12:00:00,22.63,22.71,22.62,22.66,69400.0,13.872,13.9211,13.8659,13.8904,69400.0
2008-12-11 12:10:00,22.66,22.7,22.64,22.67,93800.0,13.8904,13.9149,13.8782,13.8966,93800.0
2008-12-11 12:20:00,22.68,22.7,22.64,22.66,79300.0,13.9027,13.9149,13.8782,13.8904,79300.0
2008-12-11 12:30:00,22.66,22.76,22.65,22.72,63500.0,13.8904,13.9517,13.8843,13.9272,63500.0
2008-12-11 12:40:00,22.72,22.75,22.69,22.7,60300.0,13.9272,13.9456,13.9088,13.9149,60300.0
2008-12-11 12:50:00,22.71,22.85,22.69,22.83,84200.0,13.9211,14.0069,13.9088,13.9946,84200.0
2008-12-11 13:00:00,22.83,22.86,22.77,22.85,94600.0,13.9946,14.013,13.9579,14.0069,94600.0
2008-12-11 13:10:00,22.85,22.86,22.76,22.79,56500.0,14.0069,14.013,13.9517,13.9701,56500.0
2008-12-11 13:20:00,22.79,22.8,22.67,22.7,73500.0,13.9701,13.9762,13.8966,13.9149,73500.0
2008-12-11 13:30:00,22.7,22.78,22.7,22.74,76000.0,13.9149,13.964,13.9149,13.9395,76000.0
2008-12-11 13:40:00,22.75,22.75,22.69,22.69,60500.0,13.9456,13.9456,13.9088,13.9088,60500.0
2008-12-11 13:50:00,22.69,22.71,22.59,22.62,48800.0,13.9088,13.9211,13.8475,13.8659,48800.0
2008-12-11 14:00:00,22.63,22.7,22.62,22.63,60100.0,13.872,13.9149,13.8659,13.872,60100.0
2008-12-11 14:10:00,22.63,22.67,22.54,22.6,74600.0,13.872,13.8966,13.8169,13.8537,74600.0
2008-12-11 14:20:00,22.61,22.65,22.56,22.63,56500.0,13.8598,13.8843,13.8291,13.872,56500.0
2008-12-11 14:30:00,22.63,22.69,22.56,22.56,74400.0,13.872,13.9088,13.8291,13.8291,74400.0
2008-12-11 14:40:00,22.57,22.6,22.49,22.56,74600.0,13.8353,13.8537,13.7862,13.8291,74600.0
2008-12-11 14:50:00,22.56,22.61,22.36,22.36,81100.0,13.8291,13.8598,13.7065,13.7065,81100.0
2008-12-11 15:00:00,22.36,22.38,22.27,22.33,99500.0,13.7065,13.7188,13.6514,13.6881,99500.0
2008-12-11 15:10:00,22.33,22.34,22.22,22.24,113000.0,13.6881,13.6943,13.6207,13.633,113000.0
2008-12-11 15:20:00,22.23,22.32,22.16,22.26,148200.0,13.6268,13.682,13.5839,13.6452,148200.0
2008-12-11 15:30:00,22.27,22.29,22.17,22.17,149900.0,13.6514,13.6636,13.5901,13.5901,149900.0
2008-12-11 15:40:00,22.17,22.24,22.14,22.17,236400.0,13.5901,13.633,13.5717,13.5901,236400.0
2008-12-11 15:50:00,22.17,22.32,22.16,22.24,327000.0,13.5901,13.682,13.5839,13.633,327000.0
2008-12-12 09:30:00,22.13,22.13,21.68,21.97,79200.0,13.5655,13.5655,13.2897,13.4675,79200.0
2008-12-12 09:40:00,21.97,22.0,21.77,21.83,48800.0,13.4675,13.4859,13.3449,13.3816,48800.0
2008-12-12 09:50:00,21.83,21.98,21.83,21.89,115400.0,13.3816,13.4736,13.3816,13.4184,115400.0
2008-12-12 10:00:00,21.86,21.92,21.73,21.75,96400.0,13.4,13.4368,13.3203,13.3326,96400.0
2008-12-12 10:10:00,21.74,21.75,21.6,21.62,123600.0,13.3265,13.3326,13.2407,13.2529,123600.0
2008-12-12 10:20:00,21.63,21.66,21.55,21.61,172900.0,13.259,13.2774,13.21,13.2468,172900.0
2008-12-12 10:30:00,21.61,21.62,21.47,21.57,120700.0,13.2468,13.2529,13.161,13.2223,120700.0
2008-12-12 10:40:00,21.57,21.71,21.55,21.65,117800.0,13.2223,13.3081,13.21,13.2713,117800.0
2008-12-12 10:50:00,21.66,21.78,21.64,21.77,143400.0,13.2774,13.351,13.2652,13.3449,143400.0
2008-12-12 11:00:00,21.76,21.76,21.66,21.72,113500.0,13.3387,13.3387,13.2774,13.3142,113500.0
2008-12-12 11:10:00,21.71,21.72,21.56,21.58,74800.0,13.3081,13.3142,13.2161,13.2284,74800.0
2008-12-12 11:20:00,21.59,21.63,21.47,21.49,77000.0,13.2345,13.259,13.161,13.1732,77000.0
2008-12-12 11:30:00,21.48,21.51,21.39,21.4,94700.0,13.1671,13.1855,13.1119,13.1181,94700.0
2008-12-12 11:40:00,21.4,21.45,21.35,21.42,62600.0,13.1181,13.1487,13.0874,13.1303,62600.0
2008-12-12 11:50:00,21.42,21.5,21.4,21.48,58300.0,13.1303,13.1794,13.1181,13.1671,58300.0
2008-12-12 12:00:00,21.49,21.57,21.48,21.57,94000.0,13.1732,13.2223,13.1671,13.2223,94000.0
2008-12-12 12:10:00,21.57,21.59,21.53,21.57,132900.0,13.2223,13.2345,13.1977,13.2223,132900.0
2008-12-12 12:20:00,21.56,21.65,21.55,21.64,100500.0,13.2161,13.2713,13.21,13.2652,100500.0
2008-12-12 12:30:00,21.63,21.79,21.58,21.77,72300.0,13.259,13.3571,13.2284,13.3449,72300.0
2008-12-12 12:40:00,21.77,21.78,21.7,21.7,74600.0,13.3449,13.351,13.302,13.302,74600.0
2008-12-12 12:50:00,21.7,21.81,21.69,21.8,146600.0,13.302,13.3694,13.2958,13.3633,146600.0
2008-12-12 13:00:00,21.81,21.86,21.74,21.77,74000.0,13.3694,13.4,13.3265,13.3449,74000.0
2008-12-12 13:10:00,21.76,21.77,21.7,21.7,85600.0,13.3387,13.3449,13.302,13.302,85600.0
2008-12-12 13:20:00,21.7,21.76,21.63,21.68,99600.0,13.302,13.3387,13.259,13.2897,99600.0
2008-12-12 13:30:00,21.69,21.7,21.63,21.64,75100.0,13.2958,13.302,13.259,13.2652,75100.0
2008-12-12 13:40:00,21.64,21.64,21.52,21.55,93100.0,13.2652,13.2652,13.1916,13.21,93100.0
2008-12-12 13:50:00,21.55,21.58,21.51,21.57,118500.0,13.21,13.2284,13.1855,13.2223,118500.0
2008-12-12 14:00:00,21.57,21.62,21.55,21.62,500000.0,13.2223,13.2529,13.21,13.2529,500000.0
2008-12-12 14:10:00,21.63,21.74,21.62,21.64,91600.0,13.259,13.3265,13.2529,13.2652,91600.0
2008-12-12 14:20:00,21.64,21.68,21.56,21.67,125500.0,13.2652,13.2897,13.2161,13.2836,125500.0
2008-12-12 14:30:00,21.67,21.78,21.53,21.75,116000.0,13.2836,13.351,13.1977,13.3326,116000.0
2008-12-12 14:40:00,21.76,21.8,21.68,21.8,165000.0,13.3387,13.3633,13.2897,13.3633,165000.0
2008-12-12 14:50:00,21.8,21.94,21.75,21.78,184500.0,13.3633,13.4491,13.3326,13.351,184500.0
2008-12-12 15:00:00,21.78,21.92,21.74,21.79,128000.0,13.351,13.4368,13.3265,13.3571,128000.0
2008-12-12 15:10:00,21.8,21.82,21.68,21.69,135300.0,13.3633,13.3755,13.2897,13.2958,135300.0
2008-12-12 15:20:00,21.68,21.83,21.66,21.81,164700.0,13.2897,13.3816,13.2774,13.3694,164700.0
2008-12-12 15:30:00,21.82,21.9,21.7,21.86,334900.0,13.3755,13.4246,13.302,13.4,334900.0
2008-12-12 15:40:00,21.86,21.97,21.85,21.87,264200.0,13.4,13.4675,13.3939,13.4062,264200.0
2008-12-12 15:50:00,21.88,21.91,21.71,21.9,394300.0,13.4123,13.4307,13.3081,13.4246,394300.0
2008-12-15 09:30:00,22.01,22.11,21.92,21.93,100300.0,13.492,13.5533,13.4368,13.4429,100300.0
2008-12-15 09:40:00,21.93,21.95,21.81,21.81,65400.0,13.4429,13.4552,13.3694,13.3694,65400.0
2008-12-15 09:50:00,21.83,21.83,21.64,21.66,84900.0,13.3816,13.3816,13.2652,13.2774,84900.0
2008-12-15 10:00:00,21.66,21.73,21.62,21.69,60700.0,13.2774,13.3203,13.2529,13.2958,60700.0
2008-12-15 10:10:00,21.69,21.73,21.58,21.58,58300.0,13.2958,13.3203,13.2284,13.2284,58300.0
2008-12-15 10:20:00,21.6,21.6,21.43,21.54,83200.0,13.2407,13.2407,13.1364,13.2039,83200.0
2008-12-15 10:30:00,21.54,21.6,21.5,21.53,78200.0,13.2039,13.2407,13.1794,13.1977,78200.0
2008-12-15 10:40:00,21.54,21.55,21.44,21.46,64800.0,13.2039,13.21,13.1426,13.1548,64800.0
2008-12-15 10:50:00,21.46,21.52,21.42,21.42,98100.0,13.1548,13.1916,13.1303,13.1303,98100.0
2008-12-15 11:00:00,21.42,21.55,21.39,21.54,87500.0,13.1303,13.21,13.1119,13.2039,87500.0
2008-12-15 11:10:00,21.55,21.66,21.53,21.54,120900.0,13.21,13.2774,13.1977,13.2039,120900.0
2008-12-15 11:20:00,21.56,21.63,21.54,21.61,45200.0,13.2161,13.259,13.2039,13.2468,45200.0
2008-12-15 11:30:00,21.61,21.66,21.6,21.62,46800.0,13.2468,13.2774,13.2407,13.2529,46800.0
2008-12-15 11:40:00,21.61,21.69,21.6,21.68,47200.0,13.2468,13.2958,13.2407,13.2897,47200.0
2008-12-15 11:50:00,21.68,21.76,21.68,21.69,58800.0,13.2897,13.3387,13.2897,13.2958,58800.0
2008-12-15 12:00:00,21.68,21.79,21.64,21.79,58300.0,13.2897,13.3571,13.2652,13.3571,58300.0
2008-12-15 12:10:00,21.78,22.04,21.78,22.03,280900.0,13.351,13.5104,13.351,13.5042,280900.0
2008-12-15 12:20:00,22.03,22.1,21.95,22.09,298800.0,13.5042,13.5472,13.4552,13.541,298800.0
2008-12-15 12:30:00,22.08,22.08,21.94,21.96,102100.0,13.5349,13.5349,13.4491,13.4613,102100.0
2008-12-15 12:40:00,21.95,21.96,21.83,21.84,78900.0,13.4552,13.4613,13.3816,13.3878,78900.0
2008-12-15 12:50:00,21.84,21.92,21.84,21.88,129800.0,13.3878,13.4368,13.3878,13.4123,129800.0
2008-12-15 13:00:00,21.87,21.9,21.81,21.82,107800.0,13.4062,13.4246,13.3694,13.3755,107800.0
2008-12-15 13:10:00,21.82,21.9,21.81,21.89,89200.0,13.3755,13.4246,13.3694,13.4184,89200.0
2008-12-15 13:20:00,21.89,22.05,21.89,22.03,113100.0,13.4184,13.5165,13.4184,13.5042,113100.0
2008-12-15 13:30:00,22.03,22.03,22.0,22.01,131800.0,13.5042,13.5042,13.4859,13.492,131800.0
2008-12-15 13:40:00,22.02,22.12,22.01,22.12,172400.0,13.4981,13.5594,13.492,13.5594,172400.0
2008-12-15 13:50:00,22.12,22.12,22.04,22.06,94100.0,13.5594,13.5594,13.5104,13.5226,94100.0
2008-12-15 14:00:00,22.06,22.14,22.06,22.12,89200.0,13.5226,13.5717,13.5226,13.5594,89200.0
2008-12-15 14:10:00,22.11,22.22,22.01,22.11,304000.0,13.5533,13.6207,13.492,13.5533,304000.0
2008-12-15 14:20:00,22.11,22.19,22.06,22.07,148700.0,13.5533,13.6023,13.5226,13.5288,148700.0
2008-12-15 14:30:00,22.07,22.16,22.03,22.13,57500.0,13.5288,13.5839,13.5042,13.5655,57500.0
2008-12-15 14:40:00,22.13,22.15,22.1,22.15,174500.0,13.5655,13.5778,13.5472,13.5778,174500.0
2008-12-15 14:50:00,22.15,22.21,22.12,22.13,160500.0,13.5778,13.6146,13.5594,13.5655,160500.0
2008-12-15 15:00:00,22.13,22.2,22.11,22.18,175100.0,13.5655,13.6085,13.5533,13.5962,175100.0
2008-12-15 15:10:00,22.19,22.2,22.1,22.11,169200.0,13.6023,13.6085,13.5472,13.5533,169200.0
2008-12-15 15:20:00,22.1,22.15,22.1,22.13,163300.0,13.5472,13.5778,13.5472,13.5655,163300.0
2008-12-15 15:30:00,22.13,22.38,22.09,22.29,316300.0,13.5655,13.7188,13.541,13.6636,316300.0
2008-12-15 15:40:00,22.31,22.43,22.25,22.29,326900.0,13.6759,13.7494,13.6391,13.6636,326900.0
2008-12-15 15:50:00,22.28,22.31,22.24,22.27,447500.0,13.6575,13.6759,13.633,13.6514,447500.0
2008-12-16 09:30:00,22.42,22.45,22.18,22.34,167300.0,13.7433,13.7617,13.5962,13.6943,167300.0
2008-12-16 09:40:00,22.33,22.58,22.27,22.5,201700.0,13.6881,13.8414,13.6514,13.7924,201700.0
2008-12-16 09:50:00,22.49,22.55,22.42,22.55,81100.0,13.7862,13.823,13.7433,13.823,81100.0
2008-12-16 10:00:00,22.53,22.69,22.48,22.64,128300.0,13.8107,13.9088,13.7801,13.8782,128300.0
2008-12-16 10:10:00,22.65,22.65,22.58,22.61,111600.0,13.8843,13.8843,13.8414,13.8598,111600.0
2008-12-16 10:20:00,22.61,22.66,22.55,22.58,97800.0,13.8598,13.8904,13.823,13.8414,97800.0
2008-12-16 10:30:00,22.58,22.59,22.51,22.53,80800.0,13.8414,13.8475,13.7985,13.8107,80800.0
2008-12-16 10:40:00,22.53,22.56,22.51,22.55,102900.0,13.8107,13.8291,13.7985,13.823,102900.0
2008-12-16 10:50:00,22.55,22.68,22.54,22.67,152900.0,13.823,13.9027,13.8169,13.8966,152900.0
2008-12-16 11:00:00,22.68,22.74,22.65,22.72,110800.0,13.9027,13.9395,13.8843,13.9272,110800.0
2008-12-16 11:10:00,22.71,22.73,22.63,22.64,90200.0,13.9211,13.9333,13.872,13.8782,90200.0
2008-12-16 11:20:00,22.65,22.65,22.59,22.62,82500.0,13.8843,13.8843,13.8475,13.8659,82500.0
2008-12-16 11:30:00,22.62,22.65,22.59,22.61,74200.0,13.8659,13.8843,13.8475,13.8598,74200.0
2008-12-16 11:40:00,22.61,22.61,22.56,22.58,55500.0,13.8598,13.8598,13.8291,13.8414,55500.0
2008-12-16 11:50:00,22.58,22.62,22.55,22.61,53900.0,13.8414,13.8659,13.823,13.8598,53900.0
2008-12-16 12:00:00,22.62,22.67,22.61,22.67,52600.0,13.8659,13.8966,13.8598,13.8966,52600.0
2008-12-16 12:10:00,22.67,22.86,22.67,22.77,125600.0,13.8966,14.013,13.8966,13.9579,125600.0
2008-12-16 12:20:00,22.77,22.86,22.75,22.85,64800.0,13.9579,14.013,13.9456,14.0069,64800.0
2008-12-16 12:30:00,22.85,22.89,22.8,22.83,77400.0,14.0069,14.0314,13.9762,13.9946,77400.0
2008-12-16 12:40:00,22.83,22.92,22.82,22.9,65000.0,13.9946,14.0498,13.9885,14.0375,65000.0
2008-12-16 12:50:00,22.9,22.92,22.87,22.88,74500.0,14.0375,14.0498,14.0192,14.0253,74500.0
2008-12-16 13:00:00,22.88,22.89,22.84,22.88,65500.0,14.0253,14.0314,14.0008,14.0253,65500.0
2008-12-16 13:10:00,22.87,22.96,22.84,22.96,76600.0,14.0192,14.0743,14.0008,14.0743,76600.0
2008-12-16 13:20:00,22.95,23.05,22.95,23.04,99400.0,14.0682,14.1295,14.0682,14.1234,99400.0
2008-12-16 13:30:00,23.04,23.09,22.92,22.99,97700.0,14.1234,14.154,14.0498,14.0927,97700.0
2008-12-16 13:40:00,22.99,22.99,22.85,22.9,97300.0,14.0927,14.0927,14.0069,14.0375,97300.0
2008-12-16 13:50:00,22.9,22.97,22.89,22.91,72800.0,14.0375,14.0805,14.0314,14.0437,72800.0
2008-12-16 14:00:00,22.91,22.99,22.87,22.96,59500.0,14.0437,14.0927,14.0192,14.0743,59500.0
2008-12-16 14:10:00,22.96,23.12,22.96,23.02,111800.0,14.0743,14.1724,14.0743,14.1111,111800.0
2008-12-16 14:20:00,23.03,23.33,22.97,23.19,331400.0,14.1172,14.3011,14.0805,14.2153,331400.0
2008-12-16 14:30:00,23.18,23.4,23.17,23.28,282500.0,14.2092,14.344,14.2031,14.2705,282500.0
2008-12-16 14:40:00,23.28,23.31,23.03,23.13,277500.0,14.2705,14.2889,14.1172,14.1785,277500.0
2008-12-16 14:50:00,23.13,23.32,23.07,23.26,251100.0,14.1785,14.295,14.1418,14.2582,251100.0
2008-12-16 15:00:00,23.27,23.31,23.07,23.22,237000.0,14.2644,14.2889,14.1418,14.2337,237000.0
2008-12-16 15:10:00,23.21,23.52,23.19,23.47,247200.0,14.2276,14.4176,14.2153,14.387,247200.0
2008-12-16 15:20:00,23.47,23.66,23.47,23.61,369500.0,14.387,14.5034,14.387,14.4728,369500.0
2008-12-16 15:30:00,23.61,23.67,23.49,23.57,221700.0,14.4728,14.5096,14.3992,14.4483,221700.0
2008-12-16 15:40:00,23.56,23.67,23.43,23.43,291900.0,14.4421,14.5096,14.3624,14.3624,291900.0
2008-12-16 15:50:00,23.44,23.63,23.41,23.59,341500.0,14.3686,14.485,14.3502,14.4605,341500.0
2008-12-17 09:30:00,23.33,23.51,23.07,23.48,184200.0,14.3011,14.4115,14.1418,14.3931,184200.0
2008-12-17 09:40:00,23.5,23.67,23.35,23.63,198800.0,14.4053,14.5096,14.3134,14.485,198800.0
2008-12-17 09:50:00,23.63,23.68,23.46,23.66,142600.0,14.485,14.5157,14.3808,14.5034,142600.0
2008-12-17 10:00:00,23.67,23.74,23.53,23.69,183500.0,14.5096,14.5525,14.4237,14.5218,183500.0
2008-12-17 10:10:00,23.71,23.72,23.54,23.62,96300.0,14.5341,14.5402,14.4299,14.4789,96300.0
2008-12-17 10:20:00,23.62,23.66,23.54,23.64,72400.0,14.4789,14.5034,14.4299,14.4912,72400.0
2008-12-17 10:30:00,23.64,23.66,23.56,23.62,92400.0,14.4912,14.5034,14.4421,14.4789,92400.0
2008-12-17 10:40:00,23.62,23.72,23.59,23.67,169100.0,14.4789,14.5402,14.4605,14.5096,169100.0
2008-12-17 10:50:00,23.67,23.72,23.59,23.64,111800.0,14.5096,14.5402,14.4605,14.4912,111800.0
2008-12-17 11:00:00,23.64,23.66,23.54,23.58,108900.0,14.4912,14.5034,14.4299,14.4544,108900.0
2008-12-17 11:10:00,23.57,23.57,23.44,23.47,131300.0,14.4483,14.4483,14.3686,14.387,131300.0
2008-12-17 11:20:00,23.48,23.55,23.47,23.55,95600.0,14.3931,14.436,14.387,14.436,95600.0
2008-12-17 11:30:00,23.55,23.7,23.53,23.67,121600.0,14.436,14.5279,14.4237,14.5096,121600.0
2008-12-17 11:40:00,23.67,23.79,23.66,23.75,81100.0,14.5096,14.5831,14.5034,14.5586,81100.0
2008-12-17 11:50:00,23.75,23.78,23.68,23.68,75700.0,14.5586,14.577,14.5157,14.5157,75700.0
2008-12-17 12:00:00,23.68,23.74,23.62,23.71,104300.0,14.5157,14.5525,14.4789,14.5341,104300.0
2008-12-17 12:10:00,23.7,23.82,23.7,23.76,116200.0,14.5279,14.6015,14.5279,14.5647,116200.0
2008-12-17 12:20:00,23.78,23.81,23.69,23.7,124200.0,14.577,14.5954,14.5218,14.5279,124200.0
2008-12-17 12:30:00,23.68,23.7,23.53,23.57,192700.0,14.5157,14.5279,14.4237,14.4483,192700.0
2008-12-17 12:40:00,23.58,23.66,23.54,23.66,69100.0,14.4544,14.5034,14.4299,14.5034,69100.0
2008-12-17 12:50:00,23.65,23.75,23.65,23.66,103100.0,14.4973,14.5586,14.4973,14.5034,103100.0
2008-12-17 13:00:00,23.66,23.8,23.6,23.8,96200.0,14.5034,14.5892,14.4666,14.5892,96200.0
2008-12-17 13:10:00,23.79,23.91,23.76,23.87,97500.0,14.5831,14.6567,14.5647,14.6322,97500.0
2008-12-17 13:20:00,23.86,23.96,23.86,23.9,92800.0,14.626,14.6873,14.626,14.6505,92800.0
2008-12-17 13:30:00,23.9,24.0,23.84,23.97,89500.0,14.6505,14.7118,14.6138,14.6935,89500.0
2008-12-17 13:40:00,23.97,23.97,23.86,23.88,42300.0,14.6935,14.6935,14.626,14.6383,42300.0
2008-12-17 13:50:00,23.87,23.89,23.82,23.82,46500.0,14.6322,14.6444,14.6015,14.6015,46500.0
2008-12-17 14:00:00,23.83,23.93,23.83,23.91,80800.0,14.6076,14.6689,14.6076,14.6567,80800.0
2008-12-17 14:10:00,23.92,23.98,23.86,23.91,135000.0,14.6628,14.6996,14.626,14.6567,135000.0
2008-12-17 14:20:00,23.92,23.94,23.73,23.73,121000.0,14.6628,14.6751,14.5463,14.5463,121000.0
2008-12-17 14:30:00,23.74,23.82,23.68,23.8,175600.0,14.5525,14.6015,14.5157,14.5892,175600.0
2008-12-17 14:40:00,23.8,24.0,23.8,24.0,184400.0,14.5892,14.7118,14.5892,14.7118,184400.0
2008-12-17 14:50:00,24.0,24.04,23.9,24.0,183400.0,14.7118,14.7364,14.6505,14.7118,183400.0
2008-12-17 15:00:00,24.0,24.1,23.99,24.01,153600.0,14.7118,14.7731,14.7057,14.718,153600.0
2008-12-17 15:10:00,24.01,24.05,23.93,24.01,128600.0,14.718,14.7425,14.6689,14.718,128600.0
2008-12-17 15:20:00,24.02,24.08,23.92,23.97,204000.0,14.7241,14.7609,14.6628,14.6935,204000.0
2008-12-17 15:30:00,23.97,24.04,23.93,24.03,290200.0,14.6935,14.7364,14.6689,14.7302,290200.0
2008-12-17 15:40:00,24.03,24.23,24.03,24.19,313600.0,14.7302,14.8528,14.7302,14.8283,313600.0
2008-12-17 15:50:00,24.18,24.19,23.87,23.88,353200.0,14.8222,14.8283,14.6322,14.6383,353200.0
2008-12-18 09:30:00,24.09,24.22,23.81,24.01,149700.0,14.767,14.8467,14.5954,14.718,149700.0
2008-12-18 09:40:00,24.0,24.07,23.93,24.03,133700.0,14.7118,14.7548,14.6689,14.7302,133700.0
2008-12-18 09:50:00,24.04,24.06,23.95,24.0,112100.0,14.7364,14.7486,14.6812,14.7118,112100.0
2008-12-18 10:00:00,24.0,24.17,24.0,24.14,128600.0,14.7118,14.816,14.7118,14.7977,128600.0
2008-12-18 10:10:00,24.14,24.21,24.04,24.04,82000.0,14.7977,14.8406,14.7364,14.7364,82000.0
2008-12-18 10:20:00,24.03,24.24,24.03,24.18,97200.0,14.7302,14.859,14.7302,14.8222,97200.0
2008-12-18 10:30:00,24.2,24.32,24.14,24.32,114100.0,14.8344,14.908,14.7977,14.908,114100.0
2008-12-18 10:40:00,24.32,24.39,24.3,24.35,113300.0,14.908,14.9509,14.8957,14.9264,113300.0
2008-12-18 10:50:00,24.36,24.37,24.28,24.31,87900.0,14.9325,14.9386,14.8835,14.9019,87900.0
2008-12-18 11:00:00,24.3,24.38,24.28,24.36,126500.0,14.8957,14.9448,14.8835,14.9325,126500.0
2008-12-18 11:10:00,24.37,24.41,24.3,24.38,142600.0,14.9386,14.9632,14.8957,14.9448,142600.0
2008-12-18 11:20:00,24.38,24.46,24.34,24.46,104500.0,14.9448,14.9938,14.9203,14.9938,104500.0
2008-12-18 11:30:00,24.46,24.48,24.39,24.44,86800.0,14.9938,15.0061,14.9509,14.9816,86800.0
2008-12-18 11:40:00,24.45,24.54,24.44,24.53,67800.0,14.9877,15.0429,14.9816,15.0367,67800.0
2008-12-18 11:50:00,24.52,24.52,24.46,24.5,75600.0,15.0306,15.0306,14.9938,15.0183,75600.0
2008-12-18 12:00:00,24.49,24.53,24.43,24.5,83600.0,15.0122,15.0367,14.9754,15.0183,83600.0
2008-12-18 12:10:00,24.5,24.55,24.45,24.47,78600.0,15.0183,15.049,14.9877,14.9999,78600.0
2008-12-18 12:20:00,24.48,24.48,24.36,24.37,70900.0,15.0061,15.0061,14.9325,14.9386,70900.0
2008-12-18 12:30:00,24.36,24.4,24.34,24.35,54100.0,14.9325,14.957,14.9203,14.9264,54100.0
2008-12-18 12:40:00,24.35,24.47,24.35,24.47,81800.0,14.9264,14.9999,14.9264,14.9999,81800.0
2008-12-18 12:50:00,24.47,24.48,24.36,24.39,57400.0,14.9999,15.0061,14.9325,14.9509,57400.0
2008-12-18 13:00:00,24.39,24.43,24.36,24.42,70900.0,14.9509,14.9754,14.9325,14.9693,70900.0
2008-12-18 13:10:00,24.43,24.47,24.43,24.44,54500.0,14.9754,14.9999,14.9754,14.9816,54500.0
2008-12-18 13:20:00,24.44,24.46,24.38,24.4,89300.0,14.9816,14.9938,14.9448,14.957,89300.0
2008-12-18 13:30:00,24.4,24.45,24.36,24.43,85200.0,14.957,14.9877,14.9325,14.9754,85200.0
2008-12-18 13:40:00,24.43,24.45,24.32,24.38,112200.0,14.9754,14.9877,14.908,14.9448,112200.0
2008-12-18 13:50:00,24.37,24.46,24.36,24.42,86100.0,14.9386,14.9938,14.9325,14.9693,86100.0
2008-12-18 14:00:00,24.41,24.44,24.34,24.35,86800.0,14.9632,14.9816,14.9203,14.9264,86800.0
2008-12-18 14:10:00,24.35,24.39,24.25,24.25,68700.0,14.9264,14.9509,14.8651,14.8651,68700.0
2008-12-18 14:20:00,24.25,24.28,24.07,24.17,171000.0,14.8651,14.8835,14.7548,14.816,171000.0
2008-12-18 14:30:00,24.17,24.21,24.09,24.17,158200.0,14.816,14.8406,14.767,14.816,158200.0
2008-12-18 14:40:00,24.17,24.23,24.11,24.22,172600.0,14.816,14.8528,14.7793,14.8467,172600.0
2008-12-18 14:50:00,24.22,24.27,24.18,24.21,133900.0,14.8467,14.8773,14.8222,14.8406,133900.0
2008-12-18 15:00:00,24.2,24.21,24.11,24.16,135100.0,14.8344,14.8406,14.7793,14.8099,135100.0
2008-12-18 15:10:00,24.17,24.17,24.03,24.04,115600.0,14.816,14.816,14.7302,14.7364,115600.0
2008-12-18 15:20:00,24.05,24.05,23.89,23.92,266000.0,14.7425,14.7425,14.6444,14.6628,266000.0
2008-12-18 15:30:00,23.92,24.09,23.89,24.03,256400.0,14.6628,14.767,14.6444,14.7302,256400.0
2008-12-18 15:40:00,24.03,24.1,23.98,24.04,306600.0,14.7302,14.7731,14.6996,14.7364,306600.0
2008-12-18 15:50:00,24.05,24.13,23.98,24.04,283300.0,14.7425,14.7915,14.6996,14.7364,283300.0
2008-12-19 09:30:00,24.87,24.87,24.31,24.5,1423100.0,15.2451,15.2451,14.9019,15.0183,1423100.0
2008-12-19 09:40:00,24.51,24.52,24.27,24.43,115600.0,15.0245,15.0306,14.8773,14.9754,115600.0
2008-12-19 09:50:00,24.42,24.5,24.33,24.34,90500.0,14.9693,15.0183,14.9141,14.9203,90500.0
2008-12-19 10:00:00,24.34,24.42,24.29,24.33,117300.0,14.9203,14.9693,14.8896,14.9141,117300.0
2008-12-19 10:10:00,24.33,24.55,24.3,24.54,137300.0,14.9141,15.049,14.8957,15.0429,137300.0
2008-12-19 10:20:00,24.55,24.58,24.49,24.52,95900.0,15.049,15.0674,15.0122,15.0306,95900.0
2008-12-19 10:30:00,24.52,24.55,24.43,24.45,168300.0,15.0306,15.049,14.9754,14.9877,168300.0
2008-12-19 10:40:00,24.46,24.55,24.43,24.45,60600.0,14.9938,15.049,14.9754,14.9877,60600.0
2008-12-19 10:50:00,24.45,24.49,24.38,24.39,75900.0,14.9877,15.0122,14.9448,14.9509,75900.0
2008-12-19 11:00:00,24.39,24.43,24.26,24.26,72100.0,14.9509,14.9754,14.8712,14.8712,72100.0
2008-12-19 11:10:00,24.26,24.36,24.26,24.31,66800.0,14.8712,14.9325,14.8712,14.9019,66800.0
2008-12-19 11:20:00,24.31,24.41,24.28,24.38,110500.0,14.9019,14.9632,14.8835,14.9448,110500.0
2008-12-19 11:30:00,24.38,24.47,24.38,24.39,100900.0,14.9448,14.9999,14.9448,14.9509,100900.0
2008-12-19 11:40:00,24.38,24.44,24.31,24.39,85800.0,14.9448,14.9816,14.9019,14.9509,85800.0
2008-12-19 11:50:00,24.38,24.4,24.2,24.22,69100.0,14.9448,14.957,14.8344,14.8467,69100.0
2008-12-19 12:00:00,24.23,24.31,24.04,24.09,107000.0,14.8528,14.9019,14.7364,14.767,107000.0
2008-12-19 12:10:00,24.09,24.17,24.05,24.1,104100.0,14.767,14.816,14.7425,14.7731,104100.0
2008-12-19 12:20:00,24.11,24.12,23.99,24.08,94100.0,14.7793,14.7854,14.7057,14.7609,94100.0
2008-12-19 12:30:00,24.08,24.15,24.07,24.14,77300.0,14.7609,14.8038,14.7548,14.7977,77300.0
2008-12-19 12:40:00,24.14,24.16,24.08,24.14,39400.0,14.7977,14.8099,14.7609,14.7977,39400.0
2008-12-19 12:50:00,24.15,24.16,24.08,24.15,54400.0,14.8038,14.8099,14.7609,14.8038,54400.0
2008-12-19 13:00:00,24.14,24.23,24.14,24.19,47200.0,14.7977,14.8528,14.7977,14.8283,47200.0
2008-12-19 13:10:00,24.19,24.26,24.15,24.26,75100.0,14.8283,14.8712,14.8038,14.8712,75100.0
2008-12-19 13:20:00,24.25,24.28,24.18,24.22,74800.0,14.8651,14.8835,14.8222,14.8467,74800.0
2008-12-19 13:30:00,24.21,24.26,24.18,24.22,57500.0,14.8406,14.8712,14.8222,14.8467,57500.0
2008-12-19 13:40:00,24.23,24.28,24.23,24.23,76500.0,14.8528,14.8835,14.8528,14.8528,76500.0
2008-12-19 13:50:00,24.24,24.27,24.21,24.23,90100.0,14.859,14.8773,14.8406,14.8528,90100.0
2008-12-19 14:00:00,24.22,24.28,24.22,24.23,58200.0,14.8467,14.8835,14.8467,14.8528,58200.0
2008-12-19 14:10:00,24.23,24.32,24.22,24.28,130800.0,14.8528,14.908,14.8467,14.8835,130800.0
2008-12-19 14:20:00,24.28,24.3,24.2,24.28,98100.0,14.8835,14.8957,14.8344,14.8835,98100.0
2008-12-19 14:30:00,24.28,24.32,24.24,24.28,58500.0,14.8835,14.908,14.859,14.8835,58500.0
2008-12-19 14:40:00,24.27,24.39,24.26,24.37,84200.0,14.8773,14.9509,14.8712,14.9386,84200.0
2008-12-19 14:50:00,24.36,24.4,24.21,24.25,86400.0,14.9325,14.957,14.8406,14.8651,86400.0
2008-12-19 15:00:00,24.25,24.27,24.2,24.24,122300.0,14.8651,14.8773,14.8344,14.859,122300.0
2008-12-19 15:10:00,24.23,24.24,24.11,24.15,110000.0,14.8528,14.859,14.7793,14.8038,110000.0
2008-12-19 15:20:00,24.13,24.18,24.05,24.17,119800.0,14.7915,14.8222,14.7425,14.816,119800.0
2008-12-19 15:30:00,24.17,24.18,24.0,24.05,189200.0,14.816,14.8222,14.7118,14.7425,189200.0
2008-12-19 15:40:00,24.05,24.11,24.0,24.06,178700.0,14.7425,14.7793,14.7118,14.7486,178700.0
2008-12-19 15:50:00,24.05,24.13,24.03,24.07,232700.0,14.7425,14.7915,14.7302,14.7548,232700.0
2008-12-22 09:30:00,24.0,24.15,23.0,23.62,248300.0,14.7118,14.8038,14.0988,14.4789,248300.0
2008-12-22 09:40:00,23.61,23.61,23.33,23.39,170400.0,14.4728,14.4728,14.3011,14.3379,170400.0
2008-12-22 09:50:00,23.4,23.48,23.28,23.37,116700.0,14.344,14.3931,14.2705,14.3257,116700.0
2008-12-22 10:00:00,23.37,23.4,23.28,23.36,110500.0,14.3257,14.344,14.2705,14.3195,110500.0
2008-12-22 10:10:00,23.35,23.54,23.35,23.54,68900.0,14.3134,14.4299,14.3134,14.4299,68900.0
2008-12-22 10:20:00,23.54,23.56,23.4,23.46,79500.0,14.4299,14.4421,14.344,14.3808,79500.0
2008-12-22 10:30:00,23.46,23.55,23.45,23.5,76500.0,14.3808,14.436,14.3747,14.4053,76500.0
2008-12-22 10:40:00,23.5,23.53,23.42,23.52,60300.0,14.4053,14.4237,14.3563,14.4176,60300.0
2008-12-22 10:50:00,23.53,23.59,23.5,23.59,83300.0,14.4237,14.4605,14.4053,14.4605,83300.0
2008-12-22 11:00:00,23.59,23.6,23.52,23.59,64100.0,14.4605,14.4666,14.4176,14.4605,64100.0
2008-12-22 11:10:00,23.58,23.68,23.57,23.6,106600.0,14.4544,14.5157,14.4483,14.4666,106600.0
2008-12-22 11:20:00,23.59,23.59,23.46,23.47,74100.0,14.4605,14.4605,14.3808,14.387,74100.0
2008-12-22 11:30:00,23.46,23.46,23.37,23.45,84900.0,14.3808,14.3808,14.3257,14.3747,84900.0
2008-12-22 11:40:00,23.46,23.55,23.44,23.51,57900.0,14.3808,14.436,14.3686,14.4115,57900.0
2008-12-22 11:50:00,23.53,23.55,23.48,23.53,45300.0,14.4237,14.436,14.3931,14.4237,45300.0
2008-12-22 12:00:00,23.53,23.53,23.45,23.45,61600.0,14.4237,14.4237,14.3747,14.3747,61600.0
2008-12-22 12:10:00,23.46,23.48,23.4,23.46,115900.0,14.3808,14.3931,14.344,14.3808,115900.0
2008-12-22 12:20:00,23.47,23.47,23.39,23.4,50400.0,14.387,14.387,14.3379,14.344,50400.0
2008-12-22 12:30:00,23.39,23.44,23.34,23.4,43200.0,14.3379,14.3686,14.3073,14.344,43200.0
2008-12-22 12:40:00,23.4,23.48,23.39,23.44,63400.0,14.344,14.3931,14.3379,14.3686,63400.0
2008-12-22 12:50:00,23.44,23.47,23.41,23.43,48200.0,14.3686,14.387,14.3502,14.3624,48200.0
2008-12-22 13:00:00,23.44,23.48,23.37,23.37,57500.0,14.3686,14.3931,14.3257,14.3257,57500.0
2008-12-22 13:10:00,23.37,23.45,23.33,23.42,72900.0,14.3257,14.3747,14.3011,14.3563,72900.0
2008-12-22 13:20:00,23.41,23.47,23.41,23.42,54400.0,14.3502,14.387,14.3502,14.3563,54400.0
2008-12-22 13:30:00,23.42,23.43,23.4,23.41,68700.0,14.3563,14.3624,14.344,14.3502,68700.0
2008-12-22 13:40:00,23.41,23.43,23.32,23.33,69800.0,14.3502,14.3624,14.295,14.3011,69800.0
2008-12-22 13:50:00,23.33,23.36,23.27,23.3,125400.0,14.3011,14.3195,14.2644,14.2827,125400.0
2008-12-22 14:00:00,23.29,23.32,23.27,23.3,114300.0,14.2766,14.295,14.2644,14.2827,114300.0
2008-12-22 14:10:00,23.3,23.31,23.19,23.22,104300.0,14.2827,14.2889,14.2153,14.2337,104300.0
2008-12-22 14:20:00,23.23,23.23,23.08,23.13,128700.0,14.2398,14.2398,14.1479,14.1785,128700.0
2008-12-22 14:30:00,23.13,23.14,23.04,23.08,100700.0,14.1785,14.1847,14.1234,14.1479,100700.0
2008-12-22 14:40:00,23.08,23.08,23.01,23.03,202800.0,14.1479,14.1479,14.105,14.1172,202800.0
2008-12-22 14:50:00,23.03,23.08,22.94,22.95,187400.0,14.1172,14.1479,14.0621,14.0682,187400.0
2008-12-22 15:00:00,22.95,22.99,22.79,22.81,237400.0,14.0682,14.0927,13.9701,13.9824,237400.0
2008-12-22 15:10:00,22.82,22.83,22.76,22.77,189500.0,13.9885,13.9946,13.9517,13.9579,189500.0
2008-12-22 15:20:00,22.76,22.82,22.71,22.75,145400.0,13.9517,13.9885,13.9211,13.9456,145400.0
2008-12-22 15:30:00,22.75,23.0,22.75,22.99,212700.0,13.9456,14.0988,13.9456,14.0927,212700.0
2008-12-22 15:40:00,22.99,23.01,22.89,22.91,402600.0,14.0927,14.105,14.0314,14.0437,402600.0
2008-12-22 15:50:00,22.91,23.09,22.9,23.07,510200.0,14.0437,14.154,14.0375,14.1418,510200.0
2008-12-23 09:30:00,23.15,23.62,23.15,23.42,144500.0,14.1908,14.4789,14.1908,14.3563,144500.0
2008-12-23 09:40:00,23.44,23.45,23.34,23.4,114400.0,14.3686,14.3747,14.3073,14.344,114400.0
2008-12-23 09:50:00,23.4,23.52,23.4,23.45,102100.0,14.344,14.4176,14.344,14.3747,102100.0
2008-12-23 10:00:00,23.44,23.48,23.36,23.4,121000.0,14.3686,14.3931,14.3195,14.344,121000.0
2008-12-23 10:10:00,23.41,23.52,23.38,23.38,90500.0,14.3502,14.4176,14.3318,14.3318,90500.0
2008-12-23 10:20:00,23.38,23.59,23.37,23.59,92800.0,14.3318,14.4605,14.3257,14.4605,92800.0
2008-12-23 10:30:00,23.58,23.69,23.58,23.63,81200.0,14.4544,14.5218,14.4544,14.485,81200.0
2008-12-23 10:40:00,23.62,23.66,23.56,23.63,56400.0,14.4789,14.5034,14.4421,14.485,56400.0
2008-12-23 10:50:00,23.62,23.62,23.48,23.48,60800.0,14.4789,14.4789,14.3931,14.3931,60800.0
2008-12-23 11:00:00,23.48,23.52,23.36,23.39,54500.0,14.3931,14.4176,14.3195,14.3379,54500.0
2008-12-23 11:10:00,23.39,23.45,23.37,23.38,43400.0,14.3379,14.3747,14.3257,14.3318,43400.0
2008-12-23 11:20:00,23.38,23.4,23.29,23.3,122700.0,14.3318,14.344,14.2766,14.2827,122700.0
2008-12-23 11:30:00,23.3,23.3,23.24,23.28,39400.0,14.2827,14.2827,14.246,14.2705,39400.0
2008-12-23 11:40:00,23.28,23.29,23.24,23.25,34500.0,14.2705,14.2766,14.246,14.2521,34500.0
2008-12-23 11:50:00,23.26,23.26,23.12,23.14,43200.0,14.2582,14.2582,14.1724,14.1847,43200.0
2008-12-23 12:00:00,23.13,23.14,23.07,23.12,92300.0,14.1785,14.1847,14.1418,14.1724,92300.0
2008-12-23 12:10:00,23.12,23.14,23.07,23.11,44300.0,14.1724,14.1847,14.1418,14.1663,44300.0
2008-12-23 12:20:00,23.11,23.13,23.05,23.13,55400.0,14.1663,14.1785,14.1295,14.1785,55400.0
2008-12-23 12:30:00,23.13,23.14,23.02,23.05,72800.0,14.1785,14.1847,14.1111,14.1295,72800.0
2008-12-23 12:40:00,23.06,23.13,23.06,23.09,124800.0,14.1356,14.1785,14.1356,14.154,124800.0
2008-12-23 12:50:00,23.08,23.13,23.08,23.11,53800.0,14.1479,14.1785,14.1479,14.1663,53800.0
2008-12-23 13:00:00,23.11,23.13,23.04,23.13,53600.0,14.1663,14.1785,14.1234,14.1785,53600.0
2008-12-23 13:10:00,23.12,23.15,23.07,23.07,43400.0,14.1724,14.1908,14.1418,14.1418,43400.0
2008-12-23 13:20:00,23.08,23.09,23.04,23.08,40800.0,14.1479,14.154,14.1234,14.1479,40800.0
2008-12-23 13:30:00,23.07,23.09,23.03,23.03,61700.0,14.1418,14.154,14.1172,14.1172,61700.0
2008-12-23 13:40:00,23.04,23.07,23.02,23.07,46700.0,14.1234,14.1418,14.1111,14.1418,46700.0
2008-12-23 13:50:00,23.07,23.16,23.07,23.16,34600.0,14.1418,14.1969,14.1418,14.1969,34600.0
2008-12-23 14:00:00,23.15,23.18,23.14,23.17,28300.0,14.1908,14.2092,14.1847,14.2031,28300.0
2008-12-23 14:10:00,23.18,23.23,23.15,23.2,44200.0,14.2092,14.2398,14.1908,14.2214,44200.0
2008-12-23 14:20:00,23.2,23.23,23.11,23.12,60900.0,14.2214,14.2398,14.1663,14.1724,60900.0
2008-12-23 14:30:00,23.12,23.14,23.0,23.05,101700.0,14.1724,14.1847,14.0988,14.1295,101700.0
2008-12-23 14:40:00,23.05,23.06,22.94,22.99,78500.0,14.1295,14.1356,14.0621,14.0927,78500.0
2008-12-23 14:50:00,22.99,23.05,22.94,23.04,87100.0,14.0927,14.1295,14.0621,14.1234,87100.0
2008-12-23 15:00:00,23.03,23.03,22.93,22.95,71000.0,14.1172,14.1172,14.0559,14.0682,71000.0
2008-12-23 15:10:00,22.96,23.13,22.96,23.03,98100.0,14.0743,14.1785,14.0743,14.1172,98100.0
2008-12-23 15:20:00,23.04,23.13,23.03,23.1,104900.0,14.1234,14.1785,14.1172,14.1601,104900.0
2008-12-23 15:30:00,23.09,23.16,22.96,22.98,147200.0,14.154,14.1969,14.0743,14.0866,147200.0
2008-12-23 15:40:00,22.98,23.07,22.94,23.06,104500.0,14.0866,14.1418,14.0621,14.1356,104500.0
2008-12-23 15:50:00,23.05,23.09,23.01,23.04,251100.0,14.1295,14.154,14.105,14.1234,251100.0
2008-12-24 09:30:00,23.08,23.15,22.95,23.14,86200.0,14.1479,14.1908,14.0682,14.1847,86200.0
2008-12-24 09:40:00,23.13,23.22,23.07,23.12,87800.0,14.1785,14.2337,14.1418,14.1724,87800.0
2008-12-24 09:50:00,23.12,23.13,23.06,23.08,67800.0,14.1724,14.1785,14.1356,14.1479,67800.0
2008-12-24 10:00:00,23.08,23.2,23.06,23.18,79300.0,14.1479,14.2214,14.1356,14.2092,79300.0
2008-12-24 10:10:00,23.18,23.2,23.1,23.11,73100.0,14.2092,14.2214,14.1601,14.1663,73100.0
2008-12-24 10:20:00,23.1,23.18,23.09,23.18,62800.0,14.1601,14.2092,14.154,14.2092,62800.0
2008-12-24 10:30:00,23.19,23.21,23.13,23.18,94700.0,14.2153,14.2276,14.1785,14.2092,94700.0
2008-12-24 10:40:00,23.18,23.18,23.1,23.13,37400.0,14.2092,14.2092,14.1601,14.1785,37400.0
2008-12-24 10:50:00,23.12,23.13,23.09,23.11,30200.0,14.1724,14.1785,14.154,14.1663,30200.0
2008-12-24 11:00:00,23.11,23.15,23.08,23.08,47400.0,14.1663,14.1908,14.1479,14.1479,47400.0
2008-12-24 11:10:00,23.09,23.14,23.08,23.14,23800.0,14.154,14.1847,14.1479,14.1847,23800.0
2008-12-24 11:20:00,23.13,23.16,23.11,23.13,37800.0,14.1785,14.1969,14.1663,14.1785,37800.0
2008-12-24 11:30:00,23.12,23.15,23.12,23.15,26100.0,14.1724,14.1908,14.1724,14.1908,26100.0
2008-12-24 11:40:00,23.15,23.15,23.14,23.15,28200.0,14.1908,14.1908,14.1847,14.1908,28200.0
2008-12-24 11:50:00,23.15,23.17,23.14,23.16,55800.0,14.1908,14.2031,14.1847,14.1969,55800.0
2008-12-24 12:00:00,23.15,23.15,23.07,23.08,69400.0,14.1908,14.1908,14.1418,14.1479,69400.0
2008-12-24 12:10:00,23.07,23.08,23.03,23.03,32100.0,14.1418,14.1479,14.1172,14.1172,32100.0
2008-12-24 12:20:00,23.03,23.07,23.01,23.01,31600.0,14.1172,14.1418,14.105,14.105,31600.0
2008-12-24 12:30:00,23.02,23.05,23.01,23.05,37800.0,14.1111,14.1295,14.105,14.1295,37800.0
2008-12-24 12:40:00,23.04,23.1,23.04,23.1,50500.0,14.1234,14.1601,14.1234,14.1601,50500.0
2008-12-24 12:50:00,23.1,23.12,23.02,23.05,93000.0,14.1601,14.1724,14.1111,14.1295,93000.0
2008-12-26 09:30:00,23.26,23.29,22.98,23.18,72300.0,14.2582,14.2766,14.0866,14.2092,72300.0
2008-12-26 09:40:00,23.16,23.16,22.95,22.98,46400.0,14.1969,14.1969,14.0682,14.0866,46400.0
2008-12-26 09:50:00,22.97,22.99,22.93,22.98,33500.0,14.0805,14.0927,14.0559,14.0866,33500.0
2008-12-26 10:00:00,22.99,23.01,22.88,22.91,45300.0,14.0927,14.105,14.0253,14.0437,45300.0
2008-12-26 10:10:00,22.92,23.1,22.91,23.1,25800.0,14.0498,14.1601,14.0437,14.1601,25800.0
2008-12-26 10:20:00,23.1,23.18,23.1,23.17,39600.0,14.1601,14.2092,14.1601,14.2031,39600.0
2008-12-26 10:30:00,23.17,23.2,23.14,23.14,47500.0,14.2031,14.2214,14.1847,14.1847,47500.0
2008-12-26 10:40:00,23.14,23.16,23.14,23.16,23000.0,14.1847,14.1969,14.1847,14.1969,23000.0
2008-12-26 10:50:00,23.16,23.19,23.15,23.18,27800.0,14.1969,14.2153,14.1908,14.2092,27800.0
2008-12-26 11:00:00,23.18,23.18,23.13,23.15,22600.0,14.2092,14.2092,14.1785,14.1908,22600.0
2008-12-26 11:10:00,23.15,23.16,23.1,23.1,18400.0,14.1908,14.1969,14.1601,14.1601,18400.0
2008-12-26 11:20:00,23.11,23.11,23.1,23.11,18400.0,14.1663,14.1663,14.1601,14.1663,18400.0
2008-12-26 11:30:00,23.11,23.11,23.05,23.06,25700.0,14.1663,14.1663,14.1295,14.1356,25700.0
2008-12-26 11:40:00,23.06,23.06,23.05,23.06,14400.0,14.1356,14.1356,14.1295,14.1356,14400.0
2008-12-26 11:50:00,23.06,23.06,23.02,23.03,19300.0,14.1356,14.1356,14.1111,14.1172,19300.0
2008-12-26 12:00:00,23.02,23.07,23.02,23.06,28200.0,14.1111,14.1418,14.1111,14.1356,28200.0
2008-12-26 12:10:00,23.07,23.07,23.03,23.04,16500.0,14.1418,14.1418,14.1172,14.1234,16500.0
2008-12-26 12:20:00,23.04,23.05,23.03,23.03,16800.0,14.1234,14.1295,14.1172,14.1172,16800.0
2008-12-26 12:30:00,23.03,23.03,23.0,23.01,20300.0,14.1172,14.1172,14.0988,14.105,20300.0
2008-12-26 12:40:00,23.01,23.03,23.0,23.03,31400.0,14.105,14.1172,14.0988,14.1172,31400.0
2008-12-26 12:50:00,23.03,23.04,22.99,23.0,25900.0,14.1172,14.1234,14.0927,14.0988,25900.0
2008-12-26 13:00:00,22.99,23.05,22.95,23.03,93900.0,14.0927,14.1295,14.0682,14.1172,93900.0
2008-12-26 13:10:00,23.02,23.02,22.94,22.94,26900.0,14.1111,14.1111,14.0621,14.0621,26900.0
2008-12-26 13:20:00,22.94,22.94,22.81,22.85,75500.0,14.0621,14.0621,13.9824,14.0069,75500.0
2008-12-26 13:30:00,22.85,22.89,22.85,22.88,29200.0,14.0069,14.0314,14.0069,14.0253,29200.0
2008-12-26 13:40:00,22.88,22.9,22.86,22.87,44700.0,14.0253,14.0375,14.013,14.0192,44700.0
2008-12-26 13:50:00,22.86,22.89,22.86,22.89,31500.0,14.013,14.0314,14.013,14.0314,31500.0
2008-12-26 14:00:00,22.88,22.94,22.88,22.94,32600.0,14.0253,14.0621,14.0253,14.0621,32600.0
2008-12-26 14:10:00,22.94,22.96,22.88,22.94,44900.0,14.0621,14.0743,14.0253,14.0621,44900.0
2008-12-26 14:20:00,22.95,22.99,22.94,22.94,38700.0,14.0682,14.0927,14.0621,14.0621,38700.0
2008-12-26 14:30:00,22.94,23.02,22.94,22.99,38600.0,14.0621,14.1111,14.0621,14.0927,38600.0
2008-12-26 14:40:00,22.99,23.02,22.99,23.02,27900.0,14.0927,14.1111,14.0927,14.1111,27900.0
2008-12-26 14:50:00,23.01,23.03,22.99,23.03,38700.0,14.105,14.1172,14.0927,14.1172,38700.0
2008-12-26 15:00:00,23.03,23.04,22.99,23.03,37500.0,14.1172,14.1234,14.0927,14.1172,37500.0
2008-12-26 15:10:00,23.04,23.11,23.03,23.07,35200.0,14.1234,14.1663,14.1172,14.1418,35200.0
2008-12-26 15:20:00,23.07,23.11,23.05,23.09,50300.0,14.1418,14.1663,14.1295,14.154,50300.0
2008-12-26 15:30:00,23.09,23.1,23.04,23.05,104800.0,14.154,14.1601,14.1234,14.1295,104800.0
2008-12-26 15:40:00,23.06,23.09,23.05,23.07,66900.0,14.1356,14.154,14.1295,14.1418,66900.0
2008-12-26 15:50:00,23.08,23.08,22.99,23.07,190000.0,14.1479,14.1479,14.0927,14.1418,190000.0
2008-12-29 09:30:00,23.28,23.28,22.98,23.05,92400.0,14.2705,14.2705,14.0866,14.1295,92400.0
2008-12-29 09:40:00,23.07,23.1,22.98,22.98,38100.0,14.1418,14.1601,14.0866,14.0866,38100.0
2008-12-29 09:50:00,22.99,22.99,22.77,22.83,71400.0,14.0927,14.0927,13.9579,13.9946,71400.0
2008-12-29 10:00:00,22.83,22.94,22.83,22.88,93500.0,13.9946,14.0621,13.9946,14.0253,93500.0
2008-12-29 10:10:00,22.89,22.89,22.76,22.76,43400.0,14.0314,14.0314,13.9517,13.9517,43400.0
2008-12-29 10:20:00,22.76,22.77,22.69,22.74,55300.0,13.9517,13.9579,13.9088,13.9395,55300.0
2008-12-29 10:30:00,22.73,22.73,22.7,22.71,43500.0,13.9333,13.9333,13.9149,13.9211,43500.0
2008-12-29 10:40:00,22.71,22.73,22.63,22.63,57600.0,13.9211,13.9333,13.872,13.872,57600.0
2008-12-29 10:50:00,22.63,22.63,22.58,22.61,69500.0,13.872,13.872,13.8414,13.8598,69500.0
2008-12-29 11:00:00,22.6,22.62,22.58,22.61,63100.0,13.8537,13.8659,13.8414,13.8598,63100.0
2008-12-29 11:10:00,22.6,22.61,22.58,22.61,44600.0,13.8537,13.8598,13.8414,13.8598,44600.0
2008-12-29 11:20:00,22.61,22.64,22.58,22.6,59900.0,13.8598,13.8782,13.8414,13.8537,59900.0
2008-12-29 11:30:00,22.6,22.65,22.59,22.62,43000.0,13.8537,13.8843,13.8475,13.8659,43000.0
2008-12-29 11:40:00,22.62,22.62,22.56,22.58,50400.0,13.8659,13.8659,13.8291,13.8414,50400.0
2008-12-29 11:50:00,22.58,22.61,22.57,22.59,54400.0,13.8414,13.8598,13.8353,13.8475,54400.0
2008-12-29 12:00:00,22.59,22.65,22.58,22.64,73000.0,13.8475,13.8843,13.8414,13.8782,73000.0
2008-12-29 12:10:00,22.64,22.64,22.47,22.49,113800.0,13.8782,13.8782,13.774,13.7862,113800.0
2008-12-29 12:20:00,22.48,22.49,22.47,22.47,46300.0,13.7801,13.7862,13.774,13.774,46300.0
2008-12-29 12:30:00,22.47,22.48,22.43,22.47,45600.0,13.774,13.7801,13.7494,13.774,45600.0
2008-12-29 12:40:00,22.47,22.48,22.44,22.45,37900.0,13.774,13.7801,13.7556,13.7617,37900.0
2008-12-29 12:50:00,22.44,22.5,22.39,22.4,49700.0,13.7556,13.7924,13.7249,13.7311,49700.0
2008-12-29 13:00:00,22.4,22.42,22.36,22.41,44400.0,13.7311,13.7433,13.7065,13.7372,44400.0
2008-12-29 13:10:00,22.41,22.42,22.36,22.39,40300.0,13.7372,13.7433,13.7065,13.7249,40300.0
2008-12-29 13:20:00,22.39,22.39,22.35,22.36,39300.0,13.7249,13.7249,13.7004,13.7065,39300.0
2008-12-29 13:30:00,22.37,22.4,22.35,22.39,41900.0,13.7127,13.7311,13.7004,13.7249,41900.0
2008-12-29 13:40:00,22.39,22.44,22.38,22.44,60200.0,13.7249,13.7556,13.7188,13.7556,60200.0
2008-12-29 13:50:00,22.44,22.47,22.4,22.45,54700.0,13.7556,13.774,13.7311,13.7617,54700.0
2008-12-29 14:00:00,22.45,22.46,22.38,22.41,52100.0,13.7617,13.7678,13.7188,13.7372,52100.0
2008-12-29 14:10:00,22.41,22.41,22.33,22.34,52900.0,13.7372,13.7372,13.6881,13.6943,52900.0
2008-12-29 14:20:00,22.34,22.34,22.29,22.32,95000.0,13.6943,13.6943,13.6636,13.682,95000.0
2008-12-29 14:30:00,22.32,22.33,22.27,22.33,86600.0,13.682,13.6881,13.6514,13.6881,86600.0
2008-12-29 14:40:00,22.32,22.36,22.3,22.3,65600.0,13.682,13.7065,13.6698,13.6698,65600.0
2008-12-29 14:50:00,22.32,22.36,22.29,22.34,66100.0,13.682,13.7065,13.6636,13.6943,66100.0
2008-12-29 15:00:00,22.34,22.45,22.34,22.41,141900.0,13.6943,13.7617,13.6943,13.7372,141900.0
2008-12-29 15:10:00,22.42,22.44,22.33,22.34,135300.0,13.7433,13.7556,13.6881,13.6943,135300.0
2008-12-29 15:20:00,22.34,22.34,22.27,22.28,155000.0,13.6943,13.6943,13.6514,13.6575,155000.0
2008-12-29 15:30:00,22.28,22.36,22.27,22.36,174000.0,13.6575,13.7065,13.6514,13.7065,174000.0
2008-12-29 15:40:00,22.36,22.52,22.36,22.48,209500.0,13.7065,13.8046,13.7065,13.7801,209500.0
2008-12-29 15:50:00,22.49,22.51,22.41,22.5,313500.0,13.7862,13.7985,13.7372,13.7924,313500.0
2008-12-30 09:30:00,22.24,22.56,22.13,22.52,163100.0,13.7772,13.9754,13.709,13.9506,163100.0
2008-12-30 09:40:00,22.52,22.6,22.44,22.5,65900.0,13.9506,14.0002,13.9011,13.9382,65900.0
2008-12-30 09:50:00,22.5,22.54,22.46,22.51,56200.0,13.9382,13.963,13.9135,13.9444,56200.0
2008-12-30 10:00:00,22.5,22.56,22.44,22.5,73500.0,13.9382,13.9754,13.9011,13.9382,73500.0
2008-12-30 10:10:00,22.5,22.55,22.5,22.51,57100.0,13.9382,13.9692,13.9382,13.9444,57100.0
2008-12-30 10:20:00,22.51,22.53,22.49,22.5,72300.0,13.9444,13.9568,13.932,13.9382,72300.0
2008-12-30 10:30:00,22.5,22.55,22.48,22.51,75700.0,13.9382,13.9692,13.9258,13.9444,75700.0
2008-12-30 10:40:00,22.51,22.55,22.49,22.49,63500.0,13.9444,13.9692,13.932,13.932,63500.0
2008-12-30 10:50:00,22.49,22.49,22.39,22.45,65900.0,13.932,13.932,13.8701,13.9073,65900.0
2008-12-30 11:00:00,22.46,22.52,22.46,22.47,57900.0,13.9135,13.9506,13.9135,13.9197,57900.0
2008-12-30 11:10:00,22.47,22.5,22.45,22.49,32500.0,13.9197,13.9382,13.9073,13.932,32500.0
2008-12-30 11:20:00,22.49,22.56,22.47,22.55,85900.0,13.932,13.9754,13.9197,13.9692,85900.0
2008-12-30 11:30:00,22.55,22.57,22.51,22.52,79800.0,13.9692,13.9816,13.9444,13.9506,79800.0
2008-12-30 11:40:00,22.52,22.64,22.51,22.59,87900.0,13.9506,14.025,13.9444,13.994,87900.0
2008-12-30 11:50:00,22.59,22.61,22.55,22.56,68700.0,13.994,14.0064,13.9692,13.9754,68700.0
2008-12-30 12:00:00,22.57,22.59,22.53,22.53,42400.0,13.9816,13.994,13.9568,13.9568,42400.0
2008-12-30 12:10:00,22.53,22.58,22.51,22.55,36900.0,13.9568,13.9878,13.9444,13.9692,36900.0
2008-12-30 12:20:00,22.56,22.56,22.49,22.49,119400.0,13.9754,13.9754,13.932,13.932,119400.0
2008-12-30 12:30:00,22.49,22.49,22.43,22.44,77200.0,13.932,13.932,13.8949,13.9011,77200.0
2008-12-30 12:40:00,22.44,22.51,22.4,22.51,75500.0,13.9011,13.9444,13.8763,13.9444,75500.0
2008-12-30 12:50:00,22.51,22.58,22.49,22.58,68200.0,13.9444,13.9878,13.932,13.9878,68200.0
2008-12-30 13:00:00,22.58,22.6,22.55,22.57,50900.0,13.9878,14.0002,13.9692,13.9816,50900.0
2008-12-30 13:10:00,22.56,22.57,22.51,22.52,48000.0,13.9754,13.9816,13.9444,13.9506,48000.0
2008-12-30 13:20:00,22.51,22.52,22.48,22.5,45800.0,13.9444,13.9506,13.9258,13.9382,45800.0
2008-12-30 13:30:00,22.5,22.5,22.43,22.44,48500.0,13.9382,13.9382,13.8949,13.9011,48500.0
2008-12-30 13:40:00,22.44,22.54,22.44,22.54,53300.0,13.9011,13.963,13.9011,13.963,53300.0
2008-12-30 13:50:00,22.55,22.57,22.51,22.52,62400.0,13.9692,13.9816,13.9444,13.9506,62400.0
2008-12-30 14:00:00,22.51,22.54,22.5,22.54,96400.0,13.9444,13.963,13.9382,13.963,96400.0
2008-12-30 14:10:00,22.55,22.6,22.51,22.58,76000.0,13.9692,14.0002,13.9444,13.9878,76000.0
2008-12-30 14:20:00,22.59,22.63,22.57,22.61,93400.0,13.994,14.0188,13.9816,14.0064,93400.0
2008-12-30 14:30:00,22.61,22.64,22.57,22.57,72100.0,14.0064,14.025,13.9816,13.9816,72100.0
2008-12-30 14:40:00,22.57,22.58,22.54,22.57,64200.0,13.9816,13.9878,13.963,13.9816,64200.0
2008-12-30 14:50:00,22.56,22.57,22.47,22.47,98500.0,13.9754,13.9816,13.9197,13.9197,98500.0
2008-12-30 15:00:00,22.47,22.51,22.43,22.48,126300.0,13.9197,13.9444,13.8949,13.9258,126300.0
2008-12-30 15:10:00,22.49,22.53,22.48,22.52,80900.0,13.932,13.9568,13.9258,13.9506,80900.0
2008-12-30 15:20:00,22.52,22.58,22.52,22.54,127600.0,13.9506,13.9878,13.9506,13.963,127600.0
2008-12-30 15:30:00,22.54,22.55,22.5,22.53,157700.0,13.963,13.9692,13.9382,13.9568,157700.0
2008-12-30 15:40:00,22.52,22.64,22.52,22.63,192800.0,13.9506,14.025,13.9506,14.0188,192800.0
2008-12-30 15:50:00,22.63,22.72,22.62,22.69,246700.0,14.0188,14.0745,14.0126,14.0559,246700.0
2008-12-31 09:30:00,22.71,22.87,22.66,22.8,93400.0,14.0683,14.1674,14.0374,14.1241,93400.0
2008-12-31 09:40:00,22.82,22.95,22.79,22.89,57000.0,14.1365,14.217,14.1179,14.1798,57000.0
2008-12-31 09:50:00,22.89,22.91,22.83,22.87,45600.0,14.1798,14.1922,14.1427,14.1674,45600.0
2008-12-31 10:00:00,22.88,23.0,22.88,22.91,103500.0,14.1736,14.248,14.1736,14.1922,103500.0
2008-12-31 10:10:00,22.91,22.94,22.89,22.94,43500.0,14.1922,14.2108,14.1798,14.2108,43500.0
2008-12-31 10:20:00,22.93,22.99,22.92,22.98,60400.0,14.2046,14.2418,14.1984,14.2356,60400.0
2008-12-31 10:30:00,22.97,22.98,22.85,22.86,75500.0,14.2294,14.2356,14.1551,14.1612,75500.0
2008-12-31 10:40:00,22.85,22.94,22.84,22.92,65000.0,14.1551,14.2108,14.1489,14.1984,65000.0
2008-12-31 10:50:00,22.91,22.99,22.91,22.98,55700.0,14.1922,14.2418,14.1922,14.2356,55700.0
2008-12-31 11:00:00,22.97,23.04,22.95,22.95,96200.0,14.2294,14.2728,14.217,14.217,96200.0
2008-12-31 11:10:00,22.96,22.96,22.89,22.9,60700.0,14.2232,14.2232,14.1798,14.186,60700.0
2008-12-31 11:20:00,22.89,22.92,22.88,22.91,34100.0,14.1798,14.1984,14.1736,14.1922,34100.0
2008-12-31 11:30:00,22.91,22.99,22.91,22.97,42200.0,14.1922,14.2418,14.1922,14.2294,42200.0
2008-12-31 11:40:00,22.97,22.98,22.91,22.92,61900.0,14.2294,14.2356,14.1922,14.1984,61900.0
2008-12-31 11:50:00,22.92,22.95,22.91,22.92,41200.0,14.1984,14.217,14.1922,14.1984,41200.0
2008-12-31 12:00:00,22.92,22.94,22.9,22.9,31100.0,14.1984,14.2108,14.186,14.186,31100.0
2008-12-31 12:10:00,22.9,22.91,22.84,22.86,66800.0,14.186,14.1922,14.1489,14.1612,66800.0
2008-12-31 12:20:00,22.87,22.91,22.85,22.89,55000.0,14.1674,14.1922,14.1551,14.1798,55000.0
2008-12-31 12:30:00,22.9,22.95,22.89,22.94,39200.0,14.186,14.217,14.1798,14.2108,39200.0
2008-12-31 12:40:00,22.95,22.97,22.94,22.96,29100.0,14.217,14.2294,14.2108,14.2232,29100.0
2008-12-31 12:50:00,22.97,22.97,22.94,22.96,24900.0,14.2294,14.2294,14.2108,14.2232,24900.0
2008-12-31 13:00:00,22.96,22.98,22.93,22.94,30000.0,14.2232,14.2356,14.2046,14.2108,30000.0
2008-12-31 13:10:00,22.93,22.93,22.88,22.9,54700.0,14.2046,14.2046,14.1736,14.186,54700.0
2008-12-31 13:20:00,22.91,22.91,22.84,22.85,40800.0,14.1922,14.1922,14.1489,14.1551,40800.0
2008-12-31 13:30:00,22.85,22.88,22.84,22.86,28900.0,14.1551,14.1736,14.1489,14.1612,28900.0
2008-12-31 13:40:00,22.86,22.88,22.86,22.87,15600.0,14.1612,14.1736,14.1612,14.1674,15600.0
2008-12-31 13:50:00,22.86,22.91,22.84,22.88,42700.0,14.1612,14.1922,14.1489,14.1736,42700.0
2008-12-31 14:00:00,22.88,23.0,22.88,22.96,109500.0,14.1736,14.248,14.1736,14.2232,109500.0
2008-12-31 14:10:00,22.96,23.0,22.96,22.99,55700.0,14.2232,14.248,14.2232,14.2418,55700.0
2008-12-31 14:20:00,23.0,23.0,22.95,22.96,46000.0,14.248,14.248,14.217,14.2232,46000.0
2008-12-31 14:30:00,22.97,23.0,22.85,22.89,79600.0,14.2294,14.248,14.1551,14.1798,79600.0
2008-12-31 14:40:00,22.89,22.91,22.85,22.86,59200.0,14.1798,14.1922,14.1551,14.1612,59200.0
2008-12-31 14:50:00,22.86,22.87,22.84,22.85,52800.0,14.1612,14.1674,14.1489,14.1551,52800.0
2008-12-31 15:00:00,22.86,22.96,22.86,22.93,78400.0,14.1612,14.2232,14.1612,14.2046,78400.0
2008-12-31 15:10:00,22.93,22.93,22.84,22.88,64700.0,14.2046,14.2046,14.1489,14.1736,64700.0
2008-12-31 15:20:00,22.89,22.98,22.89,22.96,55500.0,14.1798,14.2356,14.1798,14.2232,55500.0
2008-12-31 15:30:00,22.97,23.07,22.96,23.02,77000.0,14.2294,14.2913,14.2232,14.2604,77000.0
2008-12-31 15:40:00,23.03,23.07,22.94,23.0,142300.0,14.2666,14.2913,14.2108,14.248,142300.0
2008-12-31 15:50:00,23.0,23.04,22.92,22.98,186900.0,14.248,14.2728,14.1984,14.2356,186900.0
2009-01-02 09:30:00,23.01,23.24,22.95,23.04,44100.0,14.2542,14.3967,14.217,14.2728,44100.0
2009-01-02 09:40:00,23.04,23.07,23.01,23.05,19200.0,14.2728,14.2913,14.2542,14.2789,19200.0
2009-01-02 09:50:00,23.04,23.06,23.0,23.06,41900.0,14.2728,14.2851,14.248,14.2851,41900.0
2009-01-02 10:00:00,23.05,23.11,22.99,23.04,72400.0,14.2789,14.3161,14.2418,14.2728,72400.0
2009-01-02 10:10:00,23.05,23.16,23.03,23.16,48700.0,14.2789,14.3471,14.2666,14.3471,48700.0
2009-01-02 10:20:00,23.16,23.2,23.16,23.19,25500.0,14.3471,14.3719,14.3471,14.3657,25500.0
2009-01-02 10:30:00,23.19,23.39,23.19,23.38,85800.0,14.3657,14.4896,14.3657,14.4834,85800.0
2009-01-02 10:40:00,23.38,23.41,23.35,23.4,48700.0,14.4834,14.502,14.4648,14.4958,48700.0
2009-01-02 10:50:00,23.4,23.55,23.4,23.55,99900.0,14.4958,14.5887,14.4958,14.5887,99900.0
2009-01-02 11:00:00,23.55,23.57,23.5,23.54,58400.0,14.5887,14.6011,14.5577,14.5825,58400.0
2009-01-02 11:10:00,23.55,23.55,23.44,23.5,53600.0,14.5887,14.5887,14.5205,14.5577,53600.0
2009-01-02 11:20:00,23.5,23.59,23.5,23.59,46500.0,14.5577,14.6135,14.5577,14.6135,46500.0
2009-01-02 11:30:00,23.59,23.66,23.56,23.56,66800.0,14.6135,14.6568,14.5949,14.5949,66800.0
2009-01-02 11:40:00,23.57,23.7,23.55,23.67,157800.0,14.6011,14.6816,14.5887,14.663,157800.0
2009-01-02 11:50:00,23.67,23.69,23.58,23.58,83000.0,14.663,14.6754,14.6073,14.6073,83000.0
2009-01-02 12:00:00,23.58,23.59,23.54,23.57,22500.0,14.6073,14.6135,14.5825,14.6011,22500.0
2009-01-02 12:10:00,23.55,23.59,23.54,23.56,26300.0,14.5887,14.6135,14.5825,14.5949,26300.0
2009-01-02 12:20:00,23.57,23.63,23.57,23.59,30600.0,14.6011,14.6382,14.6011,14.6135,30600.0
2009-01-02 12:30:00,23.58,23.65,23.58,23.62,51500.0,14.6073,14.6506,14.6073,14.6321,51500.0
2009-01-02 12:40:00,23.62,23.65,23.6,23.62,34100.0,14.6321,14.6506,14.6197,14.6321,34100.0
2009-01-02 12:50:00,23.62,23.63,23.58,23.59,21200.0,14.6321,14.6382,14.6073,14.6135,21200.0
2009-01-02 13:00:00,23.59,23.6,23.55,23.57,29500.0,14.6135,14.6197,14.5887,14.6011,29500.0
2009-01-02 13:10:00,23.57,23.57,23.52,23.52,41700.0,14.6011,14.6011,14.5701,14.5701,41700.0
2009-01-02 13:20:00,23.51,23.61,23.51,23.61,34400.0,14.5639,14.6259,14.5639,14.6259,34400.0
2009-01-02 13:30:00,23.61,23.64,23.58,23.62,26600.0,14.6259,14.6444,14.6073,14.6321,26600.0
2009-01-02 13:40:00,23.62,23.75,23.62,23.71,57900.0,14.6321,14.7126,14.6321,14.6878,57900.0
2009-01-02 13:50:00,23.71,23.73,23.67,23.73,51000.0,14.6878,14.7002,14.663,14.7002,51000.0
2009-01-02 14:00:00,23.73,23.78,23.71,23.73,61400.0,14.7002,14.7312,14.6878,14.7002,61400.0
2009-01-02 14:10:00,23.73,23.8,23.71,23.77,50300.0,14.7002,14.7436,14.6878,14.725,50300.0
2009-01-02 14:20:00,23.78,23.85,23.77,23.84,86200.0,14.7312,14.7745,14.725,14.7683,86200.0
2009-01-02 14:30:00,23.85,23.93,23.85,23.91,98700.0,14.7745,14.8241,14.7745,14.8117,98700.0
2009-01-02 14:40:00,23.91,23.95,23.83,23.83,63600.0,14.8117,14.8365,14.7621,14.7621,63600.0
2009-01-02 14:50:00,23.83,23.87,23.82,23.87,52500.0,14.7621,14.7869,14.7559,14.7869,52500.0
2009-01-02 15:00:00,23.87,23.98,23.85,23.86,112300.0,14.7869,14.8551,14.7745,14.7807,112300.0
2009-01-02 15:10:00,23.87,23.87,23.81,23.85,77100.0,14.7869,14.7869,14.7498,14.7745,77100.0
2009-01-02 15:20:00,23.85,23.93,23.82,23.92,62800.0,14.7745,14.8241,14.7559,14.8179,62800.0
2009-01-02 15:30:00,23.93,23.93,23.89,23.93,117800.0,14.8241,14.8241,14.7993,14.8241,117800.0
2009-01-02 15:40:00,23.93,24.05,23.93,24.03,239900.0,14.8241,14.8984,14.8241,14.886,239900.0
2009-01-02 15:50:00,24.03,24.04,23.9,23.91,313900.0,14.886,14.8922,14.8055,14.8117,313900.0
2009-01-05 09:30:00,23.86,24.1,23.79,24.0,99600.0,14.7807,14.9294,14.7374,14.8675,99600.0
2009-01-05 09:40:00,24.0,24.08,23.95,24.04,80100.0,14.8675,14.917,14.8365,14.8922,80100.0
2009-01-05 09:50:00,24.04,24.05,23.97,24.01,62500.0,14.8922,14.8984,14.8489,14.8736,62500.0
2009-01-05 10:00:00,24.02,24.12,23.96,24.03,90800.0,14.8798,14.9418,14.8427,14.886,90800.0
2009-01-05 10:10:00,24.05,24.09,23.96,23.97,46400.0,14.8984,14.9232,14.8427,14.8489,46400.0
2009-01-05 10:20:00,23.97,24.01,23.87,23.96,95900.0,14.8489,14.8736,14.7869,14.8427,95900.0
2009-01-05 10:30:00,23.97,24.01,23.95,24.0,123200.0,14.8489,14.8736,14.8365,14.8675,123200.0
2009-01-05 10:40:00,24.0,24.09,23.99,23.99,129400.0,14.8675,14.9232,14.8613,14.8613,129400.0
2009-01-05 10:50:00,23.99,24.03,23.94,24.01,124200.0,14.8613,14.886,14.8303,14.8736,124200.0
2009-01-05 11:00:00,24.01,24.05,23.98,24.05,79700.0,14.8736,14.8984,14.8551,14.8984,79700.0
2009-01-05 11:10:00,24.05,24.1,24.02,24.1,115400.0,14.8984,14.9294,14.8798,14.9294,115400.0
2009-01-05 11:20:00,24.09,24.19,24.08,24.13,191800.0,14.9232,14.9852,14.917,14.948,191800.0
2009-01-05 11:30:00,24.12,24.25,24.09,24.24,95300.0,14.9418,15.0223,14.9232,15.0161,95300.0
2009-01-05 11:40:00,24.25,24.25,24.18,24.23,79300.0,15.0223,15.0223,14.979,15.0099,79300.0
2009-01-05 11:50:00,24.22,24.28,24.21,24.25,95100.0,15.0037,15.0409,14.9975,15.0223,95100.0
2009-01-05 12:00:00,24.26,24.29,24.23,24.27,105400.0,15.0285,15.0471,15.0099,15.0347,105400.0
2009-01-05 12:10:00,24.27,24.33,24.25,24.33,98200.0,15.0347,15.0719,15.0223,15.0719,98200.0
2009-01-05 12:20:00,24.33,24.35,24.25,24.27,84300.0,15.0719,15.0843,15.0223,15.0347,84300.0
2009-01-05 12:30:00,24.26,24.29,24.18,24.2,67400.0,15.0285,15.0471,14.979,14.9913,67400.0
2009-01-05 12:40:00,24.21,24.29,24.16,24.23,120500.0,14.9975,15.0471,14.9666,15.0099,120500.0
2009-01-05 12:50:00,24.22,24.27,24.21,24.27,84900.0,15.0037,15.0347,14.9975,15.0347,84900.0
2009-01-05 13:00:00,24.26,24.31,24.24,24.24,56700.0,15.0285,15.0595,15.0161,15.0161,56700.0
2009-01-05 13:10:00,24.24,24.27,24.22,24.25,73300.0,15.0161,15.0347,15.0037,15.0223,73300.0
2009-01-05 13:20:00,24.24,24.29,24.24,24.25,65800.0,15.0161,15.0471,15.0161,15.0223,65800.0
2009-01-05 13:30:00,24.26,24.29,24.22,24.23,92900.0,15.0285,15.0471,15.0037,15.0099,92900.0
2009-01-05 13:40:00,24.23,24.32,24.21,24.26,86600.0,15.0099,15.0657,14.9975,15.0285,86600.0
2009-01-05 13:50:00,24.26,24.39,24.26,24.33,88400.0,15.0285,15.109,15.0285,15.0719,88400.0
2009-01-05 14:00:00,24.34,24.36,24.29,24.29,61300.0,15.0781,15.0905,15.0471,15.0471,61300.0
2009-01-05 14:10:00,24.3,24.3,24.23,24.26,71600.0,15.0533,15.0533,15.0099,15.0285,71600.0
2009-01-05 14:20:00,24.25,24.31,24.23,24.27,140900.0,15.0223,15.0595,15.0099,15.0347,140900.0
2009-01-05 14:30:00,24.27,24.31,24.25,24.3,84900.0,15.0347,15.0595,15.0223,15.0533,84900.0
2009-01-05 14:40:00,24.3,24.33,24.23,24.27,87800.0,15.0533,15.0719,15.0099,15.0347,87800.0
2009-01-05 14:50:00,24.28,24.29,24.21,24.28,97000.0,15.0409,15.0471,14.9975,15.0409,97000.0
2009-01-05 15:00:00,24.28,24.39,24.28,24.31,90700.0,15.0409,15.109,15.0409,15.0595,90700.0
2009-01-05 15:10:00,24.3,24.34,24.24,24.29,127100.0,15.0533,15.0781,15.0161,15.0471,127100.0
2009-01-05 15:20:00,24.29,24.36,24.26,24.31,165200.0,15.0471,15.0905,15.0285,15.0595,165200.0
2009-01-05 15:30:00,24.3,24.31,24.24,24.27,176100.0,15.0533,15.0595,15.0161,15.0347,176100.0
2009-01-05 15:40:00,24.27,24.34,24.25,24.26,191600.0,15.0347,15.0781,15.0223,15.0285,191600.0
2009-01-05 15:50:00,24.27,24.33,24.27,24.33,254100.0,15.0347,15.0719,15.0347,15.0719,254100.0
2009-01-06 09:30:00,24.5,24.5,24.09,24.44,184600.0,15.1772,15.1772,14.9232,15.14,184600.0
2009-01-06 09:40:00,24.44,24.57,24.26,24.57,89900.0,15.14,15.2206,15.0285,15.2206,89900.0
2009-01-06 09:50:00,24.56,24.63,24.5,24.62,98200.0,15.2144,15.2577,15.1772,15.2515,98200.0
2009-01-06 10:00:00,24.63,24.7,24.49,24.49,103800.0,15.2577,15.3011,15.171,15.171,103800.0
2009-01-06 10:10:00,24.48,24.49,24.31,24.34,183300.0,15.1648,15.171,15.0595,15.0781,183300.0
2009-01-06 10:20:00,24.33,24.35,24.15,24.17,96300.0,15.0719,15.0843,14.9604,14.9728,96300.0
2009-01-06 10:30:00,24.16,24.32,24.15,24.3,118000.0,14.9666,15.0657,14.9604,15.0533,118000.0
2009-01-06 10:40:00,24.32,24.34,24.28,24.28,56400.0,15.0657,15.0781,15.0409,15.0409,56400.0
2009-01-06 10:50:00,24.26,24.36,24.25,24.36,81000.0,15.0285,15.0905,15.0223,15.0905,81000.0
2009-01-06 11:00:00,24.35,24.36,24.26,24.35,107700.0,15.0843,15.0905,15.0285,15.0843,107700.0
2009-01-06 11:10:00,24.35,24.38,24.34,24.34,62800.0,15.0843,15.1029,15.0781,15.0781,62800.0
2009-01-06 11:20:00,24.35,24.44,24.34,24.43,61800.0,15.0843,15.14,15.0781,15.1338,61800.0
2009-01-06 11:30:00,24.44,24.48,24.41,24.43,55700.0,15.14,15.1648,15.1214,15.1338,55700.0
2009-01-06 11:40:00,24.44,24.47,24.4,24.46,53000.0,15.14,15.1586,15.1152,15.1524,53000.0
2009-01-06 11:50:00,24.47,24.47,24.42,24.44,47300.0,15.1586,15.1586,15.1276,15.14,47300.0
2009-01-06 12:00:00,24.44,24.44,24.38,24.42,66700.0,15.14,15.14,15.1029,15.1276,66700.0
2009-01-06 12:10:00,24.42,24.48,24.4,24.41,87600.0,15.1276,15.1648,15.1152,15.1214,87600.0
2009-01-06 12:20:00,24.41,24.42,24.37,24.37,116200.0,15.1214,15.1276,15.0967,15.0967,116200.0
2009-01-06 12:30:00,24.37,24.52,24.37,24.51,82300.0,15.0967,15.1896,15.0967,15.1834,82300.0
2009-01-06 12:40:00,24.51,24.52,24.42,24.48,128400.0,15.1834,15.1896,15.1276,15.1648,128400.0
2009-01-06 12:50:00,24.49,24.52,24.47,24.5,55800.0,15.171,15.1896,15.1586,15.1772,55800.0
2009-01-06 13:00:00,24.51,24.53,24.49,24.5,91000.0,15.1834,15.1958,15.171,15.1772,91000.0
2009-01-06 13:10:00,24.5,24.52,24.49,24.5,94900.0,15.1772,15.1896,15.171,15.1772,94900.0
2009-01-06 13:20:00,24.5,24.54,24.49,24.53,69800.0,15.1772,15.202,15.171,15.1958,69800.0
2009-01-06 13:30:00,24.53,24.57,24.51,24.57,152600.0,15.1958,15.2206,15.1834,15.2206,152600.0
2009-01-06 13:40:00,24.56,24.63,24.54,24.61,71900.0,15.2144,15.2577,15.202,15.2453,71900.0
2009-01-06 13:50:00,24.61,24.63,24.55,24.55,95900.0,15.2453,15.2577,15.2082,15.2082,95900.0
2009-01-06 14:00:00,24.55,24.58,24.45,24.57,116800.0,15.2082,15.2268,15.1462,15.2206,116800.0
2009-01-06 14:10:00,24.57,24.73,24.57,24.68,79200.0,15.2206,15.3197,15.2206,15.2887,79200.0
2009-01-06 14:20:00,24.67,24.71,24.63,24.68,66700.0,15.2825,15.3073,15.2577,15.2887,66700.0
2009-01-06 14:30:00,24.68,24.77,24.67,24.76,156300.0,15.2887,15.3445,15.2825,15.3383,156300.0
2009-01-06 14:40:00,24.75,24.81,24.75,24.78,91600.0,15.3321,15.3692,15.3321,15.3506,91600.0
2009-01-06 14:50:00,24.78,24.78,24.68,24.72,57800.0,15.3506,15.3506,15.2887,15.3135,57800.0
2009-01-06 15:00:00,24.72,24.76,24.68,24.68,121600.0,15.3135,15.3383,15.2887,15.2887,121600.0
2009-01-06 15:10:00,24.68,24.69,24.57,24.58,112800.0,15.2887,15.2949,15.2206,15.2268,112800.0
2009-01-06 15:20:00,24.58,24.59,24.48,24.55,111100.0,15.2268,15.2329,15.1648,15.2082,111100.0
2009-01-06 15:30:00,24.56,24.6,24.5,24.57,224700.0,15.2144,15.2391,15.1772,15.2206,224700.0
2009-01-06 15:40:00,24.57,24.73,24.57,24.7,251000.0,15.2206,15.3197,15.2206,15.3011,251000.0
2009-01-06 15:50:00,24.7,24.72,24.55,24.58,228200.0,15.3011,15.3135,15.2082,15.2268,228200.0
2009-01-07 09:30:00,24.29,24.49,24.05,24.26,116600.0,15.0471,15.171,14.8984,15.0285,116600.0
2009-01-07 09:40:00,24.24,24.46,24.2,24.46,81800.0,15.0161,15.1524,14.9913,15.1524,81800.0
2009-01-07 09:50:00,24.46,24.54,24.43,24.51,95000.0,15.1524,15.202,15.1338,15.1834,95000.0
2009-01-07 10:00:00,24.52,24.56,24.5,24.52,106000.0,15.1896,15.2144,15.1772,15.1896,106000.0
2009-01-07 10:10:00,24.52,24.56,24.45,24.45,112400.0,15.1896,15.2144,15.1462,15.1462,112400.0
2009-01-07 10:20:00,24.45,24.5,24.45,24.46,102200.0,15.1462,15.1772,15.1462,15.1524,102200.0
2009-01-07 10:30:00,24.46,24.47,24.37,24.37,118500.0,15.1524,15.1586,15.0967,15.0967,118500.0
2009-01-07 10:40:00,24.37,24.42,24.37,24.4,81300.0,15.0967,15.1276,15.0967,15.1152,81300.0
2009-01-07 10:50:00,24.39,24.5,24.38,24.5,63900.0,15.109,15.1772,15.1029,15.1772,63900.0
2009-01-07 11:00:00,24.49,24.58,24.49,24.53,79000.0,15.171,15.2268,15.171,15.1958,79000.0
2009-01-07 11:10:00,24.53,24.53,24.45,24.45,63500.0,15.1958,15.1958,15.1462,15.1462,63500.0
2009-01-07 11:20:00,24.43,24.55,24.41,24.52,63900.0,15.1338,15.2082,15.1214,15.1896,63900.0
2009-01-07 11:30:00,24.52,24.55,24.48,24.49,42400.0,15.1896,15.2082,15.1648,15.171,42400.0
2009-01-07 11:40:00,24.49,24.61,24.49,24.56,50300.0,15.171,15.2453,15.171,15.2144,50300.0
2009-01-07 11:50:00,24.56,24.58,24.52,24.58,31000.0,15.2144,15.2268,15.1896,15.2268,31000.0
2009-01-07 12:00:00,24.57,24.61,24.55,24.6,67700.0,15.2206,15.2453,15.2082,15.2391,67700.0
2009-01-07 12:10:00,24.59,24.69,24.57,24.64,36800.0,15.2329,15.2949,15.2206,15.2639,36800.0
2009-01-07 12:20:00,24.64,24.64,24.51,24.52,24300.0,15.2639,15.2639,15.1834,15.1896,24300.0
2009-01-07 12:30:00,24.52,24.55,24.5,24.54,29800.0,15.1896,15.2082,15.1772,15.202,29800.0
2009-01-07 12:40:00,24.55,24.55,24.52,24.54,24200.0,15.2082,15.2082,15.1896,15.202,24200.0
2009-01-07 12:50:00,24.54,24.54,24.49,24.5,27800.0,15.202,15.202,15.171,15.1772,27800.0
2009-01-07 13:00:00,24.5,24.52,24.49,24.51,25100.0,15.1772,15.1896,15.171,15.1834,25100.0
2009-01-07 13:10:00,24.51,24.54,24.5,24.54,28800.0,15.1834,15.202,15.1772,15.202,28800.0
2009-01-07 13:20:00,24.53,24.54,24.49,24.49,26000.0,15.1958,15.202,15.171,15.171,26000.0
2009-01-07 13:30:00,24.49,24.59,24.47,24.58,68300.0,15.171,15.2329,15.1586,15.2268,68300.0
2009-01-07 13:40:00,24.58,24.58,24.49,24.49,127100.0,15.2268,15.2268,15.171,15.171,127100.0
2009-01-07 13:50:00,24.49,24.49,24.37,24.38,48200.0,15.171,15.171,15.0967,15.1029,48200.0
2009-01-07 14:00:00,24.37,24.38,24.33,24.35,31300.0,15.0967,15.1029,15.0719,15.0843,31300.0
2009-01-07 14:10:00,24.34,24.4,24.32,24.37,74400.0,15.0781,15.1152,15.0657,15.0967,74400.0
2009-01-07 14:20:00,24.37,24.4,24.36,24.4,64300.0,15.0967,15.1152,15.0905,15.1152,64300.0
2009-01-07 14:30:00,24.4,24.45,24.38,24.43,111900.0,15.1152,15.1462,15.1029,15.1338,111900.0
2009-01-07 14:40:00,24.43,24.48,24.34,24.37,85900.0,15.1338,15.1648,15.0781,15.0967,85900.0
2009-01-07 14:50:00,24.36,24.43,24.35,24.41,104400.0,15.0905,15.1338,15.0843,15.1214,104400.0
2009-01-07 15:00:00,24.42,24.45,24.35,24.36,102200.0,15.1276,15.1462,15.0843,15.0905,102200.0
2009-01-07 15:10:00,24.36,24.43,24.35,24.43,107300.0,15.0905,15.1338,15.0843,15.1338,107300.0
2009-01-07 15:20:00,24.43,24.46,24.39,24.42,96000.0,15.1338,15.1524,15.109,15.1276,96000.0
2009-01-07 15:30:00,24.42,24.45,24.38,24.38,126000.0,15.1276,15.1462,15.1029,15.1029,126000.0
2009-01-07 15:40:00,24.38,24.45,24.38,24.42,198300.0,15.1029,15.1462,15.1029,15.1276,198300.0
2009-01-07 15:50:00,24.42,24.49,24.38,24.43,291700.0,15.1276,15.171,15.1029,15.1338,291700.0
2009-01-08 09:30:00,24.38,24.38,24.09,24.16,88600.0,15.1029,15.1029,14.9232,14.9666,88600.0
2009-01-08 09:40:00,24.15,24.18,24.02,24.04,119900.0,14.9604,14.979,14.8798,14.8922,119900.0
2009-01-08 09:50:00,24.04,24.04,23.84,23.91,86300.0,14.8922,14.8922,14.7683,14.8117,86300.0
2009-01-08 10:00:00,23.91,23.95,23.82,23.89,82700.0,14.8117,14.8365,14.7559,14.7993,82700.0
2009-01-08 10:10:00,23.89,23.91,23.8,23.81,125700.0,14.7993,14.8117,14.7436,14.7498,125700.0
2009-01-08 10:20:00,23.81,24.0,23.81,23.97,67900.0,14.7498,14.8675,14.7498,14.8489,67900.0
2009-01-08 10:30:00,23.98,24.12,23.93,24.09,88500.0,14.8551,14.9418,14.8241,14.9232,88500.0
2009-01-08 10:40:00,24.11,24.21,24.1,24.2,62200.0,14.9356,14.9975,14.9294,14.9913,62200.0
2009-01-08 10:50:00,24.19,24.19,24.09,24.1,59900.0,14.9852,14.9852,14.9232,14.9294,59900.0
2009-01-08 11:00:00,24.11,24.14,24.0,24.0,69200.0,14.9356,14.9542,14.8675,14.8675,69200.0
2009-01-08 11:10:00,24.0,24.03,23.99,23.99,73900.0,14.8675,14.886,14.8613,14.8613,73900.0
2009-01-08 11:20:00,24.0,24.04,23.87,23.87,80900.0,14.8675,14.8922,14.7869,14.7869,80900.0
2009-01-08 11:30:00,23.87,23.92,23.8,23.9,46900.0,14.7869,14.8179,14.7436,14.8055,46900.0
2009-01-08 11:40:00,23.9,23.95,23.89,23.93,32200.0,14.8055,14.8365,14.7993,14.8241,32200.0
2009-01-08 11:50:00,23.93,23.97,23.92,23.97,31100.0,14.8241,14.8489,14.8179,14.8489,31100.0
2009-01-08 12:00:00,23.97,24.07,23.94,23.96,91300.0,14.8489,14.9108,14.8303,14.8427,91300.0
2009-01-08 12:10:00,23.97,24.06,23.95,24.03,31200.0,14.8489,14.9046,14.8365,14.886,31200.0
2009-01-08 12:20:00,24.04,24.04,24.01,24.03,26300.0,14.8922,14.8922,14.8736,14.886,26300.0
2009-01-08 12:30:00,24.05,24.08,24.01,24.07,51700.0,14.8984,14.917,14.8736,14.9108,51700.0
2009-01-08 12:40:00,24.06,24.16,24.06,24.15,43100.0,14.9046,14.9666,14.9046,14.9604,43100.0
2009-01-08 12:50:00,24.15,24.21,24.13,24.18,66400.0,14.9604,14.9975,14.948,14.979,66400.0
2009-01-08 13:00:00,24.19,24.22,24.18,24.2,73400.0,14.9852,15.0037,14.979,14.9913,73400.0
2009-01-08 13:10:00,24.21,24.21,24.13,24.14,56100.0,14.9975,14.9975,14.948,14.9542,56100.0
2009-01-08 13:20:00,24.13,24.18,24.11,24.12,27300.0,14.948,14.979,14.9356,14.9418,27300.0
2009-01-08 13:30:00,24.11,24.15,24.1,24.12,28800.0,14.9356,14.9604,14.9294,14.9418,28800.0
2009-01-08 13:40:00,24.12,24.2,24.11,24.19,24700.0,14.9418,14.9913,14.9356,14.9852,24700.0
2009-01-08 13:50:00,24.18,24.19,24.12,24.19,38800.0,14.979,14.9852,14.9418,14.9852,38800.0
2009-01-08 14:00:00,24.2,24.21,24.12,24.21,46900.0,14.9913,14.9975,14.9418,14.9975,46900.0
2009-01-08 14:10:00,24.21,24.26,24.16,24.16,57000.0,14.9975,15.0285,14.9666,14.9666,57000.0
2009-01-08 14:20:00,24.16,24.18,24.12,24.12,41600.0,14.9666,14.979,14.9418,14.9418,41600.0
2009-01-08 14:30:00,24.13,24.15,24.1,24.12,31900.0,14.948,14.9604,14.9294,14.9418,31900.0
2009-01-08 14:40:00,24.12,24.25,24.11,24.21,43000.0,14.9418,15.0223,14.9356,14.9975,43000.0
2009-01-08 14:50:00,24.21,24.27,24.2,24.23,61300.0,14.9975,15.0347,14.9913,15.0099,61300.0
2009-01-08 15:00:00,24.24,24.29,24.17,24.17,106500.0,15.0161,15.0471,14.9728,14.9728,106500.0
2009-01-08 15:10:00,24.17,24.17,24.08,24.14,125800.0,14.9728,14.9728,14.917,14.9542,125800.0
2009-01-08 15:20:00,24.15,24.17,24.09,24.16,94200.0,14.9604,14.9728,14.9232,14.9666,94200.0
2009-01-08 15:30:00,24.17,24.19,24.09,24.12,130700.0,14.9728,14.9852,14.9232,14.9418,130700.0
2009-01-08 15:40:00,24.11,24.26,24.11,24.24,168800.0,14.9356,15.0285,14.9356,15.0161,168800.0
2009-01-08 15:50:00,24.24,24.25,24.15,24.2,242900.0,15.0161,15.0223,14.9604,14.9913,242900.0
2009-01-09 09:30:00,24.17,24.39,23.96,24.01,110600.0,14.9728,15.109,14.8427,14.8736,110600.0
2009-01-09 09:40:00,24.0,24.01,23.69,23.7,112900.0,14.8675,14.8736,14.6754,14.6816,112900.0
2009-01-09 09:50:00,23.67,23.78,23.64,23.69,89800.0,14.663,14.7312,14.6444,14.6754,89800.0
2009-01-09 10:00:00,23.69,23.82,23.64,23.75,60100.0,14.6754,14.7559,14.6444,14.7126,60100.0
2009-01-09 10:10:00,23.75,23.81,23.7,23.75,49500.0,14.7126,14.7498,14.6816,14.7126,49500.0
2009-01-09 10:20:00,23.75,23.88,23.71,23.73,80200.0,14.7126,14.7931,14.6878,14.7002,80200.0
2009-01-09 10:30:00,23.73,23.74,23.61,23.72,77900.0,14.7002,14.7064,14.6259,14.694,77900.0
2009-01-09 10:40:00,23.72,23.8,23.65,23.8,36400.0,14.694,14.7436,14.6506,14.7436,36400.0
2009-01-09 10:50:00,23.81,23.87,23.73,23.77,48500.0,14.7498,14.7869,14.7002,14.725,48500.0
2009-01-09 11:00:00,23.77,23.86,23.71,23.86,57500.0,14.725,14.7807,14.6878,14.7807,57500.0
2009-01-09 11:10:00,23.85,23.85,23.76,23.85,53800.0,14.7745,14.7745,14.7188,14.7745,53800.0
2009-01-09 11:20:00,23.85,24.02,23.85,23.98,57400.0,14.7745,14.8798,14.7745,14.8551,57400.0
2009-01-09 11:30:00,23.97,24.02,23.92,24.0,60900.0,14.8489,14.8798,14.8179,14.8675,60900.0
2009-01-09 11:40:00,24.01,24.03,23.88,23.9,36700.0,14.8736,14.886,14.7931,14.8055,36700.0
2009-01-09 11:50:00,23.9,23.97,23.85,23.95,39500.0,14.8055,14.8489,14.7745,14.8365,39500.0
2009-01-09 12:00:00,23.96,24.05,23.93,24.0,51900.0,14.8427,14.8984,14.8241,14.8675,51900.0
2009-01-09 12:10:00,24.0,24.01,23.92,23.94,25200.0,14.8675,14.8736,14.8179,14.8303,25200.0
2009-01-09 12:20:00,23.93,23.95,23.84,23.85,27600.0,14.8241,14.8365,14.7683,14.7745,27600.0
2009-01-09 12:30:00,23.83,23.95,23.81,23.92,41200.0,14.7621,14.8365,14.7498,14.8179,41200.0
2009-01-09 12:40:00,23.93,23.93,23.87,23.88,26200.0,14.8241,14.8241,14.7869,14.7931,26200.0
2009-01-09 12:50:00,23.88,23.9,23.87,23.87,16500.0,14.7931,14.8055,14.7869,14.7869,16500.0
2009-01-09 13:00:00,23.87,23.97,23.83,23.84,35700.0,14.7869,14.8489,14.7621,14.7683,35700.0
2009-01-09 13:10:00,23.84,23.91,23.83,23.89,36000.0,14.7683,14.8117,14.7621,14.7993,36000.0
2009-01-09 13:20:00,23.89,23.9,23.86,23.88,19200.0,14.7993,14.8055,14.7807,14.7931,19200.0
2009-01-09 13:30:00,23.87,23.95,23.85,23.9,37000.0,14.7869,14.8365,14.7745,14.8055,37000.0
2009-01-09 13:40:00,23.9,23.95,23.9,23.93,29300.0,14.8055,14.8365,14.8055,14.8241,29300.0
2009-01-09 13:50:00,23.93,23.94,23.81,23.82,41700.0,14.8241,14.8303,14.7498,14.7559,41700.0
2009-01-09 14:00:00,23.82,23.92,23.81,23.9,58900.0,14.7559,14.8179,14.7498,14.8055,58900.0
2009-01-09 14:10:00,23.89,23.98,23.85,23.98,92600.0,14.7993,14.8551,14.7745,14.8551,92600.0
2009-01-09 14:20:00,23.98,24.03,23.98,23.99,124300.0,14.8551,14.886,14.8551,14.8613,124300.0
2009-01-09 14:30:00,24.0,24.08,23.97,23.99,56100.0,14.8675,14.917,14.8489,14.8613,56100.0
2009-01-09 14:40:00,23.98,23.99,23.89,23.89,66600.0,14.8551,14.8613,14.7993,14.7993,66600.0
2009-01-09 14:50:00,23.9,23.97,23.89,23.94,76200.0,14.8055,14.8489,14.7993,14.8303,76200.0
2009-01-09 15:00:00,23.93,24.01,23.88,23.88,72200.0,14.8241,14.8736,14.7931,14.7931,72200.0
2009-01-09 15:10:00,23.88,23.88,23.81,23.85,104400.0,14.7931,14.7931,14.7498,14.7745,104400.0
2009-01-09 15:20:00,23.85,23.93,23.81,23.92,97800.0,14.7745,14.8241,14.7498,14.8179,97800.0
2009-01-09 15:30:00,23.93,23.98,23.92,23.95,75600.0,14.8241,14.8551,14.8179,14.8365,75600.0
2009-01-09 15:40:00,23.94,23.94,23.83,23.85,109300.0,14.8303,14.8303,14.7621,14.7745,109300.0
2009-01-09 15:50:00,23.85,23.91,23.76,23.78,209100.0,14.7745,14.8117,14.7188,14.7312,209100.0
2009-01-12 09:30:00,23.69,23.99,23.53,23.88,69300.0,14.6754,14.8613,14.5763,14.7931,69300.0
2009-01-12 09:40:00,23.87,23.88,23.7,23.76,84900.0,14.7869,14.7931,14.6816,14.7188,84900.0
2009-01-12 09:50:00,23.77,23.85,23.76,23.83,52300.0,14.725,14.7745,14.7188,14.7621,52300.0
2009-01-12 10:00:00,23.83,23.85,23.68,23.73,73400.0,14.7621,14.7745,14.6692,14.7002,73400.0
2009-01-12 10:10:00,23.73,23.74,23.61,23.62,49400.0,14.7002,14.7064,14.6259,14.6321,49400.0
2009-01-12 10:20:00,23.62,23.67,23.54,23.65,113200.0,14.6321,14.663,14.5825,14.6506,113200.0
2009-01-12 10:30:00,23.66,23.72,23.64,23.71,53900.0,14.6568,14.694,14.6444,14.6878,53900.0
2009-01-12 10:40:00,23.72,23.74,23.65,23.65,92200.0,14.694,14.7064,14.6506,14.6506,92200.0
2009-01-12 10:50:00,23.65,23.75,23.63,23.64,99700.0,14.6506,14.7126,14.6382,14.6444,99700.0
2009-01-12 11:00:00,23.65,23.69,23.62,23.63,77200.0,14.6506,14.6754,14.6321,14.6382,77200.0
2009-01-12 11:10:00,23.64,23.73,23.63,23.69,57600.0,14.6444,14.7002,14.6382,14.6754,57600.0
2009-01-12 11:20:00,23.7,23.75,23.66,23.74,80300.0,14.6816,14.7126,14.6568,14.7064,80300.0
2009-01-12 11:30:00,23.75,23.77,23.56,23.61,96900.0,14.7126,14.725,14.5949,14.6259,96900.0
2009-01-12 11:40:00,23.61,23.64,23.58,23.62,62100.0,14.6259,14.6444,14.6073,14.6321,62100.0
2009-01-12 11:50:00,23.61,23.62,23.55,23.55,48400.0,14.6259,14.6321,14.5887,14.5887,48400.0
2009-01-12 12:00:00,23.55,23.61,23.54,23.6,53100.0,14.5887,14.6259,14.5825,14.6197,53100.0
2009-01-12 12:10:00,23.6,23.65,23.6,23.6,48900.0,14.6197,14.6506,14.6197,14.6197,48900.0
2009-01-12 12:20:00,23.6,23.61,23.57,23.6,38000.0,14.6197,14.6259,14.6011,14.6197,38000.0
2009-01-12 12:30:00,23.6,23.62,23.6,23.6,60000.0,14.6197,14.6321,14.6197,14.6197,60000.0
2009-01-12 12:40:00,23.6,23.62,23.56,23.57,51300.0,14.6197,14.6321,14.5949,14.6011,51300.0
2009-01-12 12:50:00,23.57,23.61,23.55,23.6,50500.0,14.6011,14.6259,14.5887,14.6197,50500.0
2009-01-12 13:00:00,23.6,23.61,23.57,23.6,37300.0,14.6197,14.6259,14.6011,14.6197,37300.0
2009-01-12 13:10:00,23.6,23.68,23.6,23.68,49600.0,14.6197,14.6692,14.6197,14.6692,49600.0
2009-01-12 13:20:00,23.68,23.7,23.67,23.68,33500.0,14.6692,14.6816,14.663,14.6692,33500.0
2009-01-12 13:30:00,23.68,23.73,23.68,23.72,50000.0,14.6692,14.7002,14.6692,14.694,50000.0
2009-01-12 13:40:00,23.73,23.81,23.69,23.8,77400.0,14.7002,14.7498,14.6754,14.7436,77400.0
2009-01-12 13:50:00,23.79,23.8,23.74,23.76,56400.0,14.7374,14.7436,14.7064,14.7188,56400.0
2009-01-12 14:00:00,23.76,23.76,23.64,23.68,63900.0,14.7188,14.7188,14.6444,14.6692,63900.0
2009-01-12 14:10:00,23.68,23.74,23.68,23.74,56100.0,14.6692,14.7064,14.6692,14.7064,56100.0
2009-01-12 14:20:00,23.74,23.74,23.67,23.7,82800.0,14.7064,14.7064,14.663,14.6816,82800.0
2009-01-12 14:30:00,23.69,23.72,23.61,23.64,70300.0,14.6754,14.694,14.6259,14.6444,70300.0
2009-01-12 14:40:00,23.64,23.65,23.55,23.58,62800.0,14.6444,14.6506,14.5887,14.6073,62800.0
2009-01-12 14:50:00,23.59,23.6,23.54,23.55,107000.0,14.6135,14.6197,14.5825,14.5887,107000.0
2009-01-12 15:00:00,23.56,23.63,23.53,23.58,108900.0,14.5949,14.6382,14.5763,14.6073,108900.0
2009-01-12 15:10:00,23.58,23.64,23.54,23.6,100700.0,14.6073,14.6444,14.5825,14.6197,100700.0
2009-01-12 15:20:00,23.6,23.7,23.6,23.66,83600.0,14.6197,14.6816,14.6197,14.6568,83600.0
2009-01-12 15:30:00,23.66,23.69,23.59,23.65,132400.0,14.6568,14.6754,14.6135,14.6506,132400.0
2009-01-12 15:40:00,23.65,23.74,23.61,23.72,210600.0,14.6506,14.7064,14.6259,14.694,210600.0
2009-01-12 15:50:00,23.71,23.76,23.66,23.7,280700.0,14.6878,14.7188,14.6568,14.6816,280700.0
2009-01-13 09:30:00,23.7,23.76,23.58,23.65,124800.0,14.6816,14.7188,14.6073,14.6506,124800.0
2009-01-13 09:40:00,23.67,23.75,23.63,23.74,79900.0,14.663,14.7126,14.6382,14.7064,79900.0
2009-01-13 09:50:00,23.75,23.78,23.69,23.69,93400.0,14.7126,14.7312,14.6754,14.6754,93400.0
2009-01-13 10:00:00,23.7,23.79,23.65,23.75,127300.0,14.6816,14.7374,14.6506,14.7126,127300.0
2009-01-13 10:10:00,23.75,23.8,23.69,23.72,74600.0,14.7126,14.7436,14.6754,14.694,74600.0
2009-01-13 10:20:00,23.72,23.72,23.65,23.69,82900.0,14.694,14.694,14.6506,14.6754,82900.0
2009-01-13 10:30:00,23.69,23.7,23.66,23.69,94700.0,14.6754,14.6816,14.6568,14.6754,94700.0
2009-01-13 10:40:00,23.7,23.79,23.69,23.78,58200.0,14.6816,14.7374,14.6754,14.7312,58200.0
2009-01-13 10:50:00,23.78,23.87,23.78,23.82,67900.0,14.7312,14.7869,14.7312,14.7559,67900.0
2009-01-13 11:00:00,23.81,23.87,23.76,23.86,45200.0,14.7498,14.7869,14.7188,14.7807,45200.0
2009-01-13 11:10:00,23.86,23.86,23.72,23.77,62000.0,14.7807,14.7807,14.694,14.725,62000.0
2009-01-13 11:20:00,23.77,23.83,23.74,23.81,87000.0,14.725,14.7621,14.7064,14.7498,87000.0
2009-01-13 11:30:00,23.81,23.84,23.77,23.78,54400.0,14.7498,14.7683,14.725,14.7312,54400.0
2009-01-13 11:40:00,23.78,23.83,23.7,23.71,66600.0,14.7312,14.7621,14.6816,14.6878,66600.0
2009-01-13 11:50:00,23.71,23.74,23.7,23.73,116500.0,14.6878,14.7064,14.6816,14.7002,116500.0
2009-01-13 12:00:00,23.73,23.75,23.71,23.74,64100.0,14.7002,14.7126,14.6878,14.7064,64100.0
2009-01-13 12:10:00,23.74,23.74,23.69,23.7,57000.0,14.7064,14.7064,14.6754,14.6816,57000.0
2009-01-13 12:20:00,23.7,23.72,23.64,23.65,53500.0,14.6816,14.694,14.6444,14.6506,53500.0
2009-01-13 12:30:00,23.64,23.68,23.59,23.66,74500.0,14.6444,14.6692,14.6135,14.6568,74500.0
2009-01-13 12:40:00,23.66,23.67,23.61,23.63,31300.0,14.6568,14.663,14.6259,14.6382,31300.0
2009-01-13 12:50:00,23.63,23.67,23.61,23.62,41600.0,14.6382,14.663,14.6259,14.6321,41600.0
2009-01-13 13:00:00,23.61,23.64,23.6,23.62,53600.0,14.6259,14.6444,14.6197,14.6321,53600.0
2009-01-13 13:10:00,23.62,23.69,23.61,23.68,33400.0,14.6321,14.6754,14.6259,14.6692,33400.0
2009-01-13 13:20:00,23.69,23.69,23.66,23.67,97700.0,14.6754,14.6754,14.6568,14.663,97700.0
2009-01-13 13:30:00,23.67,23.72,23.66,23.72,41700.0,14.663,14.694,14.6568,14.694,41700.0
2009-01-13 13:40:00,23.72,23.72,23.67,23.7,52600.0,14.694,14.694,14.663,14.6816,52600.0
2009-01-13 13:50:00,23.69,23.72,23.65,23.66,55200.0,14.6754,14.694,14.6506,14.6568,55200.0
2009-01-13 14:00:00,23.66,23.72,23.65,23.69,40100.0,14.6568,14.694,14.6506,14.6754,40100.0
2009-01-13 14:10:00,23.69,23.73,23.69,23.71,44400.0,14.6754,14.7002,14.6754,14.6878,44400.0
2009-01-13 14:20:00,23.72,23.72,23.59,23.62,75800.0,14.694,14.694,14.6135,14.6321,75800.0
2009-01-13 14:30:00,23.62,23.77,23.61,23.74,74300.0,14.6321,14.725,14.6259,14.7064,74300.0
2009-01-13 14:40:00,23.74,23.8,23.7,23.71,98900.0,14.7064,14.7436,14.6816,14.6878,98900.0
2009-01-13 14:50:00,23.71,23.76,23.66,23.66,98300.0,14.6878,14.7188,14.6568,14.6568,98300.0
2009-01-13 15:00:00,23.66,23.66,23.5,23.51,103100.0,14.6568,14.6568,14.5577,14.5639,103100.0
2009-01-13 15:10:00,23.51,23.62,23.5,23.58,99300.0,14.5639,14.6321,14.5577,14.6073,99300.0
2009-01-13 15:20:00,23.57,23.67,23.55,23.61,95100.0,14.6011,14.663,14.5887,14.6259,95100.0
2009-01-13 15:30:00,23.61,23.72,23.54,23.69,164900.0,14.6259,14.694,14.5825,14.6754,164900.0
2009-01-13 15:40:00,23.69,23.79,23.68,23.77,205700.0,14.6754,14.7374,14.6692,14.725,205700.0
2009-01-13 15:50:00,23.77,23.8,23.69,23.69,322400.0,14.725,14.7436,14.6754,14.6754,322400.0
2009-01-14 09:30:00,23.53,23.62,23.2,23.26,84100.0,14.5763,14.6321,14.3719,14.409,84100.0
2009-01-14 09:40:00,23.27,23.35,23.17,23.24,118100.0,14.4152,14.4648,14.3533,14.3967,118100.0
2009-01-14 09:50:00,23.24,23.25,23.13,23.15,164200.0,14.3967,14.4028,14.3285,14.3409,164200.0
2009-01-14 10:00:00,23.15,23.18,23.03,23.1,135500.0,14.3409,14.3595,14.2666,14.3099,135500.0
2009-01-14 10:10:00,23.1,23.11,23.0,23.0,91500.0,14.3099,14.3161,14.248,14.248,91500.0
2009-01-14 10:20:00,23.0,23.12,22.99,23.1,85700.0,14.248,14.3223,14.2418,14.3099,85700.0
2009-01-14 10:30:00,23.1,23.25,22.99,23.02,95400.0,14.3099,14.4028,14.2418,14.2604,95400.0
2009-01-14 10:40:00,23.02,23.02,22.88,22.95,72200.0,14.2604,14.2604,14.1736,14.217,72200.0
2009-01-14 10:50:00,22.96,23.06,22.92,23.06,71100.0,14.2232,14.2851,14.1984,14.2851,71100.0
2009-01-14 11:00:00,23.06,23.11,23.04,23.06,77900.0,14.2851,14.3161,14.2728,14.2851,77900.0
2009-01-14 11:10:00,23.05,23.09,23.0,23.09,59600.0,14.2789,14.3037,14.248,14.3037,59600.0
2009-01-14 11:20:00,23.08,23.19,23.08,23.14,66200.0,14.2975,14.3657,14.2975,14.3347,66200.0
2009-01-14 11:30:00,23.14,23.18,23.13,23.17,37900.0,14.3347,14.3595,14.3285,14.3533,37900.0
2009-01-14 11:40:00,23.17,23.2,23.13,23.14,39700.0,14.3533,14.3719,14.3285,14.3347,39700.0
2009-01-14 11:50:00,23.15,23.23,23.15,23.22,44600.0,14.3409,14.3905,14.3409,14.3843,44600.0
2009-01-14 12:00:00,23.22,23.26,23.19,23.25,46200.0,14.3843,14.409,14.3657,14.4028,46200.0
2009-01-14 12:10:00,23.25,23.27,23.21,23.25,51100.0,14.4028,14.4152,14.3781,14.4028,51100.0
2009-01-14 12:20:00,23.26,23.34,23.25,23.33,84900.0,14.409,14.4586,14.4028,14.4524,84900.0
2009-01-14 12:30:00,23.33,23.37,23.32,23.35,90700.0,14.4524,14.4772,14.4462,14.4648,90700.0
2009-01-14 12:40:00,23.34,23.43,23.34,23.41,128000.0,14.4586,14.5144,14.4586,14.502,128000.0
2009-01-14 12:50:00,23.41,23.52,23.4,23.49,82500.0,14.502,14.5701,14.4958,14.5515,82500.0
2009-01-14 13:00:00,23.48,23.52,23.46,23.52,44300.0,14.5453,14.5701,14.5329,14.5701,44300.0
2009-01-14 13:10:00,23.52,23.52,23.48,23.5,61600.0,14.5701,14.5701,14.5453,14.5577,61600.0
2009-01-14 13:20:00,23.5,23.51,23.45,23.45,80000.0,14.5577,14.5639,14.5267,14.5267,80000.0
2009-01-14 13:30:00,23.45,23.53,23.45,23.51,77700.0,14.5267,14.5763,14.5267,14.5639,77700.0
2009-01-14 13:40:00,23.5,23.54,23.48,23.51,38400.0,14.5577,14.5825,14.5453,14.5639,38400.0
2009-01-14 13:50:00,23.5,23.52,23.46,23.51,43200.0,14.5577,14.5701,14.5329,14.5639,43200.0
2009-01-14 14:00:00,23.51,23.56,23.49,23.56,72300.0,14.5639,14.5949,14.5515,14.5949,72300.0
2009-01-14 14:10:00,23.55,23.62,23.54,23.55,82000.0,14.5887,14.6321,14.5825,14.5887,82000.0
2009-01-14 14:20:00,23.55,23.58,23.5,23.57,66700.0,14.5887,14.6073,14.5577,14.6011,66700.0
2009-01-14 14:30:00,23.57,23.66,23.57,23.59,72000.0,14.6011,14.6568,14.6011,14.6135,72000.0
2009-01-14 14:40:00,23.58,23.6,23.5,23.51,59600.0,14.6073,14.6197,14.5577,14.5639,59600.0
2009-01-14 14:50:00,23.51,23.56,23.5,23.53,74400.0,14.5639,14.5949,14.5577,14.5763,74400.0
2009-01-14 15:00:00,23.52,23.53,23.39,23.46,134700.0,14.5701,14.5763,14.4896,14.5329,134700.0
2009-01-14 15:10:00,23.46,23.52,23.43,23.52,198200.0,14.5329,14.5701,14.5144,14.5701,198200.0
2009-01-14 15:20:00,23.52,23.56,23.49,23.51,99700.0,14.5701,14.5949,14.5515,14.5639,99700.0
2009-01-14 15:30:00,23.51,23.58,23.46,23.48,170600.0,14.5639,14.6073,14.5329,14.5453,170600.0
2009-01-14 15:40:00,23.48,23.58,23.4,23.52,189600.0,14.5453,14.6073,14.4958,14.5701,189600.0
2009-01-14 15:50:00,23.54,23.59,23.5,23.53,279800.0,14.5825,14.6135,14.5577,14.5763,279800.0
2009-01-15 09:30:00,23.49,23.56,23.35,23.4,121400.0,14.5515,14.5949,14.4648,14.4958,121400.0
2009-01-15 09:40:00,23.4,23.43,23.24,23.26,105700.0,14.4958,14.5144,14.3967,14.409,105700.0
2009-01-15 09:50:00,23.25,23.33,23.25,23.32,75700.0,14.4028,14.4524,14.4028,14.4462,75700.0
2009-01-15 10:00:00,23.32,23.4,23.24,23.38,160200.0,14.4462,14.4958,14.3967,14.4834,160200.0
2009-01-15 10:10:00,23.38,23.5,23.31,23.33,101300.0,14.4834,14.5577,14.44,14.4524,101300.0
2009-01-15 10:20:00,23.33,23.44,23.33,23.38,82900.0,14.4524,14.5205,14.4524,14.4834,82900.0
2009-01-15 10:30:00,23.38,23.4,23.33,23.39,74700.0,14.4834,14.4958,14.4524,14.4896,74700.0
2009-01-15 10:40:00,23.39,23.42,23.35,23.42,52100.0,14.4896,14.5082,14.4648,14.5082,52100.0
2009-01-15 10:50:00,23.41,23.44,23.37,23.37,54600.0,14.502,14.5205,14.4772,14.4772,54600.0
2009-01-15 11:00:00,23.37,23.4,23.34,23.37,87700.0,14.4772,14.4958,14.4586,14.4772,87700.0
2009-01-15 11:10:00,23.38,23.42,23.34,23.35,49500.0,14.4834,14.5082,14.4586,14.4648,49500.0
2009-01-15 11:20:00,23.36,23.43,23.35,23.38,53400.0,14.471,14.5144,14.4648,14.4834,53400.0
2009-01-15 11:30:00,23.39,23.4,23.33,23.35,81300.0,14.4896,14.4958,14.4524,14.4648,81300.0
2009-01-15 11:40:00,23.35,23.37,23.34,23.34,57200.0,14.4648,14.4772,14.4586,14.4586,57200.0
2009-01-15 11:50:00,23.34,23.38,23.34,23.35,38900.0,14.4586,14.4834,14.4586,14.4648,38900.0
2009-01-15 12:00:00,23.35,23.37,23.27,23.28,57300.0,14.4648,14.4772,14.4152,14.4214,57300.0
2009-01-15 12:10:00,23.28,23.39,23.26,23.39,62300.0,14.4214,14.4896,14.409,14.4896,62300.0
2009-01-15 12:20:00,23.39,23.39,23.31,23.33,44500.0,14.4896,14.4896,14.44,14.4524,44500.0
2009-01-15 12:30:00,23.32,23.34,23.28,23.28,78300.0,14.4462,14.4586,14.4214,14.4214,78300.0
2009-01-15 12:40:00,23.27,23.31,23.27,23.3,47300.0,14.4152,14.44,14.4152,14.4338,47300.0
2009-01-15 12:50:00,23.31,23.32,23.24,23.25,80200.0,14.44,14.4462,14.3967,14.4028,80200.0
2009-01-15 13:00:00,23.26,23.31,23.25,23.28,77900.0,14.409,14.44,14.4028,14.4214,77900.0
2009-01-15 13:10:00,23.28,23.3,23.24,23.27,82600.0,14.4214,14.4338,14.3967,14.4152,82600.0
2009-01-15 13:20:00,23.28,23.35,23.25,23.35,72600.0,14.4214,14.4648,14.4028,14.4648,72600.0
2009-01-15 13:30:00,23.35,23.39,23.32,23.38,123500.0,14.4648,14.4896,14.4462,14.4834,123500.0
2009-01-15 13:40:00,23.37,23.4,23.31,23.33,64800.0,14.4772,14.4958,14.44,14.4524,64800.0
2009-01-15 13:50:00,23.33,23.5,23.32,23.43,99200.0,14.4524,14.5577,14.4462,14.5144,99200.0
2009-01-15 14:00:00,23.43,23.55,23.38,23.48,116000.0,14.5144,14.5887,14.4834,14.5453,116000.0
2009-01-15 14:10:00,23.49,23.57,23.42,23.51,98800.0,14.5515,14.6011,14.5082,14.5639,98800.0
2009-01-15 14:20:00,23.52,23.58,23.44,23.55,143200.0,14.5701,14.6073,14.5205,14.5887,143200.0
2009-01-15 14:30:00,23.55,23.62,23.5,23.58,136200.0,14.5887,14.6321,14.5577,14.6073,136200.0
2009-01-15 14:40:00,23.58,23.71,23.54,23.7,237200.0,14.6073,14.6878,14.5825,14.6816,237200.0
2009-01-15 14:50:00,23.71,23.74,23.52,23.52,134900.0,14.6878,14.7064,14.5701,14.5701,134900.0
2009-01-15 15:00:00,23.52,23.56,23.45,23.5,110600.0,14.5701,14.5949,14.5267,14.5577,110600.0
2009-01-15 15:10:00,23.5,23.65,23.49,23.64,93100.0,14.5577,14.6506,14.5515,14.6444,93100.0
2009-01-15 15:20:00,23.63,23.64,23.44,23.55,132300.0,14.6382,14.6444,14.5205,14.5887,132300.0
2009-01-15 15:30:00,23.54,23.58,23.44,23.57,182300.0,14.5825,14.6073,14.5205,14.6011,182300.0
2009-01-15 15:40:00,23.57,23.57,23.43,23.49,188000.0,14.6011,14.6011,14.5144,14.5515,188000.0
2009-01-15 15:50:00,23.49,23.61,23.49,23.61,335700.0,14.5515,14.6259,14.5515,14.6259,335700.0
2009-01-16 09:30:00,23.9,23.97,23.8,23.9,426600.0,14.8055,14.8489,14.7436,14.8055,426600.0
2009-01-16 09:40:00,23.91,24.0,23.87,23.94,78400.0,14.8117,14.8675,14.7869,14.8303,78400.0
2009-01-16 09:50:00,23.94,23.97,23.9,23.94,60400.0,14.8303,14.8489,14.8055,14.8303,60400.0
2009-01-16 10:00:00,23.94,24.0,23.94,23.95,55700.0,14.8303,14.8675,14.8303,14.8365,55700.0
2009-01-16 10:10:00,23.94,23.97,23.83,23.87,56800.0,14.8303,14.8489,14.7621,14.7869,56800.0
2009-01-16 10:20:00,23.87,24.0,23.84,23.99,74200.0,14.7869,14.8675,14.7683,14.8613,74200.0
2009-01-16 10:30:00,23.98,24.12,23.95,24.12,59400.0,14.8551,14.9418,14.8365,14.9418,59400.0
2009-01-16 10:40:00,24.12,24.13,24.0,24.03,63700.0,14.9418,14.948,14.8675,14.886,63700.0
2009-01-16 10:50:00,24.02,24.11,23.96,24.08,61200.0,14.8798,14.9356,14.8427,14.917,61200.0
2009-01-16 11:00:00,24.08,24.09,23.99,24.06,50700.0,14.917,14.9232,14.8613,14.9046,50700.0
2009-01-16 11:10:00,24.06,24.14,24.06,24.11,51000.0,14.9046,14.9542,14.9046,14.9356,51000.0
2009-01-16 11:20:00,24.12,24.21,24.08,24.2,55200.0,14.9418,14.9975,14.917,14.9913,55200.0
2009-01-16 11:30:00,24.19,24.21,23.98,24.01,51800.0,14.9852,14.9975,14.8551,14.8736,51800.0
2009-01-16 11:40:00,24.01,24.01,23.9,23.92,69200.0,14.8736,14.8736,14.8055,14.8179,69200.0
2009-01-16 11:50:00,23.91,23.93,23.78,23.82,71600.0,14.8117,14.8241,14.7312,14.7559,71600.0
2009-01-16 12:00:00,23.8,23.82,23.7,23.7,66900.0,14.7436,14.7559,14.6816,14.6816,66900.0
2009-01-16 12:10:00,23.7,23.73,23.6,23.64,73400.0,14.6816,14.7002,14.6197,14.6444,73400.0
2009-01-16 12:20:00,23.65,23.65,23.55,23.64,55400.0,14.6506,14.6506,14.5887,14.6444,55400.0
2009-01-16 12:30:00,23.65,23.69,23.58,23.65,97800.0,14.6506,14.6754,14.6073,14.6506,97800.0
2009-01-16 12:40:00,23.64,23.67,23.6,23.67,50100.0,14.6444,14.663,14.6197,14.663,50100.0
2009-01-16 12:50:00,23.66,23.7,23.63,23.68,66100.0,14.6568,14.6816,14.6382,14.6692,66100.0
2009-01-16 13:00:00,23.69,23.72,23.63,23.64,91400.0,14.6754,14.694,14.6382,14.6444,91400.0
2009-01-16 13:10:00,23.64,23.68,23.6,23.68,63200.0,14.6444,14.6692,14.6197,14.6692,63200.0
2009-01-16 13:20:00,23.67,23.71,23.67,23.7,119600.0,14.663,14.6878,14.663,14.6816,119600.0
2009-01-16 13:30:00,23.71,23.77,23.71,23.74,80900.0,14.6878,14.725,14.6878,14.7064,80900.0
2009-01-16 13:40:00,23.75,23.75,23.7,23.72,90300.0,14.7126,14.7126,14.6816,14.694,90300.0
2009-01-16 13:50:00,23.72,23.73,23.66,23.73,89000.0,14.694,14.7002,14.6568,14.7002,89000.0
2009-01-16 14:00:00,23.73,23.77,23.7,23.75,171600.0,14.7002,14.725,14.6816,14.7126,171600.0
2009-01-16 14:10:00,23.76,23.77,23.67,23.69,74800.0,14.7188,14.725,14.663,14.6754,74800.0
2009-01-16 14:20:00,23.7,23.73,23.66,23.72,154400.0,14.6816,14.7002,14.6568,14.694,154400.0
2009-01-16 14:30:00,23.72,23.75,23.68,23.71,204500.0,14.694,14.7126,14.6692,14.6878,204500.0
2009-01-16 14:40:00,23.72,23.74,23.63,23.69,118200.0,14.694,14.7064,14.6382,14.6754,118200.0
2009-01-16 14:50:00,23.7,23.75,23.7,23.75,235500.0,14.6816,14.7126,14.6816,14.7126,235500.0
2009-01-16 15:00:00,23.75,23.76,23.71,23.75,135900.0,14.7126,14.7188,14.6878,14.7126,135900.0
2009-01-16 15:10:00,23.75,23.81,23.75,23.8,174400.0,14.7126,14.7498,14.7126,14.7436,174400.0
2009-01-16 15:20:00,23.8,23.85,23.71,23.71,207600.0,14.7436,14.7745,14.6878,14.6878,207600.0
2009-01-16 15:30:00,23.71,23.8,23.69,23.78,154200.0,14.6878,14.7436,14.6754,14.7312,154200.0
2009-01-16 15:40:00,23.77,23.84,23.72,23.77,369800.0,14.725,14.7683,14.694,14.725,369800.0
2009-01-16 15:50:00,23.78,23.8,23.68,23.71,422600.0,14.7312,14.7436,14.6692,14.6878,422600.0
2009-01-20 09:30:00,23.76,24.35,23.6,23.97,238000.0,14.7188,15.0843,14.6197,14.8489,238000.0
2009-01-20 09:40:00,23.98,24.08,23.87,23.9,140500.0,14.8551,14.917,14.7869,14.8055,140500.0
2009-01-20 09:50:00,23.91,24.0,23.8,23.89,107300.0,14.8117,14.8675,14.7436,14.7993,107300.0
2009-01-20 10:00:00,23.91,24.03,23.85,23.99,93200.0,14.8117,14.886,14.7745,14.8613,93200.0
2009-01-20 10:10:00,23.99,24.02,23.9,23.92,72000.0,14.8613,14.8798,14.8055,14.8179,72000.0
2009-01-20 10:20:00,23.91,23.97,23.87,23.92,76400.0,14.8117,14.8489,14.7869,14.8179,76400.0
2009-01-20 10:30:00,23.92,23.93,23.75,23.81,75300.0,14.8179,14.8241,14.7126,14.7498,75300.0
2009-01-20 10:40:00,23.82,23.86,23.79,23.82,94800.0,14.7559,14.7807,14.7374,14.7559,94800.0
2009-01-20 10:50:00,23.83,23.83,23.67,23.67,146500.0,14.7621,14.7621,14.663,14.663,146500.0
2009-01-20 11:00:00,23.68,23.68,23.5,23.51,234800.0,14.6692,14.6692,14.5577,14.5639,234800.0
2009-01-20 11:10:00,23.52,23.67,23.51,23.65,73100.0,14.5701,14.663,14.5639,14.6506,73100.0
2009-01-20 11:20:00,23.65,23.66,23.58,23.6,45600.0,14.6506,14.6568,14.6073,14.6197,45600.0
2009-01-20 11:30:00,23.61,23.72,23.6,23.69,69200.0,14.6259,14.694,14.6197,14.6754,69200.0
2009-01-20 11:40:00,23.68,23.7,23.6,23.61,51500.0,14.6692,14.6816,14.6197,14.6259,51500.0
2009-01-20 11:50:00,23.61,23.61,23.46,23.47,82400.0,14.6259,14.6259,14.5329,14.5391,82400.0
2009-01-20 12:00:00,23.47,23.56,23.44,23.45,88700.0,14.5391,14.5949,14.5205,14.5267,88700.0
2009-01-20 12:10:00,23.44,23.56,23.43,23.52,96900.0,14.5205,14.5949,14.5144,14.5701,96900.0
2009-01-20 12:20:00,23.52,23.53,23.32,23.34,67700.0,14.5701,14.5763,14.4462,14.4586,67700.0
2009-01-20 12:30:00,23.35,23.51,23.34,23.46,77200.0,14.4648,14.5639,14.4586,14.5329,77200.0
2009-01-20 12:40:00,23.46,23.53,23.46,23.49,194400.0,14.5329,14.5763,14.5329,14.5515,194400.0
2009-01-20 12:50:00,23.5,23.52,23.44,23.5,43800.0,14.5577,14.5701,14.5205,14.5577,43800.0
2009-01-20 13:00:00,23.51,23.55,23.43,23.43,79000.0,14.5639,14.5887,14.5144,14.5144,79000.0
2009-01-20 13:10:00,23.43,23.51,23.41,23.51,49500.0,14.5144,14.5639,14.502,14.5639,49500.0
2009-01-20 13:20:00,23.51,23.55,23.48,23.54,132900.0,14.5639,14.5887,14.5453,14.5825,132900.0
2009-01-20 13:30:00,23.53,23.53,23.37,23.46,76800.0,14.5763,14.5763,14.4772,14.5329,76800.0
2009-01-20 13:40:00,23.47,23.52,23.28,23.28,186100.0,14.5391,14.5701,14.4214,14.4214,186100.0
2009-01-20 13:50:00,23.29,23.32,23.2,23.3,154200.0,14.4276,14.4462,14.3719,14.4338,154200.0
2009-01-20 14:00:00,23.3,23.38,23.09,23.36,217600.0,14.4338,14.4834,14.3037,14.471,217600.0
2009-01-20 14:10:00,23.37,23.42,23.2,23.32,178800.0,14.4772,14.5082,14.3719,14.4462,178800.0
2009-01-20 14:20:00,23.32,23.37,23.2,23.37,71900.0,14.4462,14.4772,14.3719,14.4772,71900.0
2009-01-20 14:30:00,23.36,23.39,23.35,23.38,95100.0,14.471,14.4896,14.4648,14.4834,95100.0
2009-01-20 14:40:00,23.38,23.39,23.12,23.16,202500.0,14.4834,14.4896,14.3223,14.3471,202500.0
2009-01-20 14:50:00,23.17,23.3,22.95,23.25,194600.0,14.3533,14.4338,14.217,14.4028,194600.0
2009-01-20 15:00:00,23.25,23.25,23.1,23.15,116700.0,14.4028,14.4028,14.3099,14.3409,116700.0
2009-01-20 15:10:00,23.16,23.19,23.03,23.09,102400.0,14.3471,14.3657,14.2666,14.3037,102400.0
2009-01-20 15:20:00,23.1,23.23,23.07,23.22,117300.0,14.3099,14.3905,14.2913,14.3843,117300.0
2009-01-20 15:30:00,23.21,23.32,23.21,23.29,180100.0,14.3781,14.4462,14.3781,14.4276,180100.0
2009-01-20 15:40:00,23.29,23.33,23.2,23.32,192100.0,14.4276,14.4524,14.3719,14.4462,192100.0
2009-01-20 15:50:00,23.32,23.32,23.04,23.12,387200.0,14.4462,14.4462,14.2728,14.3223,387200.0
2009-01-21 09:30:00,23.49,23.49,23.2,23.28,109100.0,14.5515,14.5515,14.3719,14.4214,109100.0
2009-01-21 09:40:00,23.29,23.4,23.28,23.4,102800.0,14.4276,14.4958,14.4214,14.4958,102800.0
2009-01-21 09:50:00,23.4,23.4,23.35,23.36,146200.0,14.4958,14.4958,14.4648,14.471,146200.0
2009-01-21 10:00:00,23.36,23.39,23.24,23.25,139100.0,14.471,14.4896,14.3967,14.4028,139100.0
2009-01-21 10:10:00,23.25,23.25,23.1,23.16,127200.0,14.4028,14.4028,14.3099,14.3471,127200.0
2009-01-21 10:20:00,23.18,23.22,23.04,23.04,82500.0,14.3595,14.3843,14.2728,14.2728,82500.0
2009-01-21 10:30:00,23.04,23.08,22.98,23.0,87300.0,14.2728,14.2975,14.2356,14.248,87300.0
2009-01-21 10:40:00,22.99,23.14,22.96,23.03,129900.0,14.2418,14.3347,14.2232,14.2666,129900.0
2009-01-21 10:50:00,23.03,23.03,22.82,22.87,77900.0,14.2666,14.2666,14.1365,14.1674,77900.0
2009-01-21 11:00:00,22.87,22.91,22.84,22.89,124600.0,14.1674,14.1922,14.1489,14.1798,124600.0
2009-01-21 11:10:00,22.89,22.93,22.84,22.86,82900.0,14.1798,14.2046,14.1489,14.1612,82900.0
2009-01-21 11:20:00,22.86,22.93,22.81,22.85,110300.0,14.1612,14.2046,14.1303,14.1551,110300.0
2009-01-21 11:30:00,22.86,22.9,22.83,22.84,66200.0,14.1612,14.186,14.1427,14.1489,66200.0
2009-01-21 11:40:00,22.83,22.91,22.81,22.86,68500.0,14.1427,14.1922,14.1303,14.1612,68500.0
2009-01-21 11:50:00,22.86,22.95,22.82,22.86,96900.0,14.1612,14.217,14.1365,14.1612,96900.0
2009-01-21 12:00:00,22.85,23.02,22.83,23.02,39700.0,14.1551,14.2604,14.1427,14.2604,39700.0
2009-01-21 12:10:00,23.02,23.08,22.98,23.02,54300.0,14.2604,14.2975,14.2356,14.2604,54300.0
2009-01-21 12:20:00,23.03,23.03,22.97,23.01,30100.0,14.2666,14.2666,14.2294,14.2542,30100.0
2009-01-21 12:30:00,23.01,23.1,23.0,23.07,63000.0,14.2542,14.3099,14.248,14.2913,63000.0
2009-01-21 12:40:00,23.07,23.12,23.07,23.11,56300.0,14.2913,14.3223,14.2913,14.3161,56300.0
2009-01-21 12:50:00,23.11,23.17,23.09,23.17,67000.0,14.3161,14.3533,14.3037,14.3533,67000.0
2009-01-21 13:00:00,23.17,23.25,23.14,23.24,72000.0,14.3533,14.4028,14.3347,14.3967,72000.0
2009-01-21 13:10:00,23.24,23.24,23.17,23.18,41700.0,14.3967,14.3967,14.3533,14.3595,41700.0
2009-01-21 13:20:00,23.18,23.19,23.09,23.13,57700.0,14.3595,14.3657,14.3037,14.3285,57700.0
2009-01-21 13:30:00,23.13,23.31,23.09,23.28,112200.0,14.3285,14.44,14.3037,14.4214,112200.0
2009-01-21 13:40:00,23.27,23.32,23.23,23.31,90600.0,14.4152,14.4462,14.3905,14.44,90600.0
2009-01-21 13:50:00,23.31,23.32,23.25,23.29,68400.0,14.44,14.4462,14.4028,14.4276,68400.0
2009-01-21 14:00:00,23.29,23.32,23.26,23.27,67000.0,14.4276,14.4462,14.409,14.4152,67000.0
2009-01-21 14:10:00,23.27,23.33,23.26,23.32,96100.0,14.4152,14.4524,14.409,14.4462,96100.0
2009-01-21 14:20:00,23.32,23.34,23.3,23.3,56000.0,14.4462,14.4586,14.4338,14.4338,56000.0
2009-01-21 14:30:00,23.3,23.4,23.3,23.36,75400.0,14.4338,14.4958,14.4338,14.471,75400.0
2009-01-21 14:40:00,23.36,23.46,23.36,23.42,70900.0,14.471,14.5329,14.471,14.5082,70900.0
2009-01-21 14:50:00,23.42,23.48,23.41,23.48,118400.0,14.5082,14.5453,14.502,14.5453,118400.0
2009-01-21 15:00:00,23.48,23.55,23.47,23.53,103500.0,14.5453,14.5887,14.5391,14.5763,103500.0
2009-01-21 15:10:00,23.54,23.6,23.51,23.59,111100.0,14.5825,14.6197,14.5639,14.6135,111100.0
2009-01-21 15:20:00,23.6,23.6,23.45,23.47,107900.0,14.6197,14.6197,14.5267,14.5391,107900.0
2009-01-21 15:30:00,23.47,23.54,23.45,23.52,154300.0,14.5391,14.5825,14.5267,14.5701,154300.0
2009-01-21 15:40:00,23.52,23.58,23.51,23.51,245700.0,14.5701,14.6073,14.5639,14.5639,245700.0
2009-01-21 15:50:00,23.52,23.7,23.52,23.59,366000.0,14.5701,14.6816,14.5701,14.6135,366000.0
2009-01-22 09:30:00,23.34,23.86,23.34,23.74,158500.0,14.4586,14.7807,14.4586,14.7064,158500.0
2009-01-22 09:40:00,23.74,23.74,23.5,23.55,71700.0,14.7064,14.7064,14.5577,14.5887,71700.0
2009-01-22 09:50:00,23.55,23.69,23.49,23.56,78600.0,14.5887,14.6754,14.5515,14.5949,78600.0
2009-01-22 10:00:00,23.56,23.66,23.44,23.63,91600.0,14.5949,14.6568,14.5205,14.6382,91600.0
2009-01-22 10:10:00,23.63,23.74,23.59,23.74,65100.0,14.6382,14.7064,14.6135,14.7064,65100.0
2009-01-22 10:20:00,23.75,23.81,23.66,23.69,75700.0,14.7126,14.7498,14.6568,14.6754,75700.0
2009-01-22 10:30:00,23.7,23.79,23.65,23.75,111600.0,14.6816,14.7374,14.6506,14.7126,111600.0
2009-01-22 10:40:00,23.75,23.84,23.5,23.82,134400.0,14.7126,14.7683,14.5577,14.7559,134400.0
2009-01-22 10:50:00,23.81,23.94,23.81,23.82,68200.0,14.7498,14.8303,14.7498,14.7559,68200.0
2009-01-22 11:00:00,23.81,23.87,23.75,23.84,87500.0,14.7498,14.7869,14.7126,14.7683,87500.0
2009-01-22 11:10:00,23.84,23.93,23.84,23.9,51400.0,14.7683,14.8241,14.7683,14.8055,51400.0
2009-01-22 11:20:00,23.9,23.99,23.73,23.73,87900.0,14.8055,14.8613,14.7002,14.7002,87900.0
2009-01-22 11:30:00,23.73,23.8,23.61,23.63,67600.0,14.7002,14.7436,14.6259,14.6382,67600.0
2009-01-22 11:40:00,23.62,23.72,23.58,23.7,68500.0,14.6321,14.694,14.6073,14.6816,68500.0
2009-01-22 11:50:00,23.7,23.76,23.62,23.67,73200.0,14.6816,14.7188,14.6321,14.663,73200.0
2009-01-22 12:00:00,23.66,23.69,23.58,23.62,84900.0,14.6568,14.6754,14.6073,14.6321,84900.0
2009-01-22 12:10:00,23.62,23.78,23.62,23.66,65600.0,14.6321,14.7312,14.6321,14.6568,65600.0
2009-01-22 12:20:00,23.67,23.67,23.53,23.59,55400.0,14.663,14.663,14.5763,14.6135,55400.0
2009-01-22 12:30:00,23.58,23.68,23.54,23.61,36100.0,14.6073,14.6692,14.5825,14.6259,36100.0
2009-01-22 12:40:00,23.62,23.63,23.58,23.6,82800.0,14.6321,14.6382,14.6073,14.6197,82800.0
2009-01-22 12:50:00,23.6,23.63,23.58,23.58,31100.0,14.6197,14.6382,14.6073,14.6073,31100.0
2009-01-22 13:00:00,23.59,23.74,23.59,23.71,58200.0,14.6135,14.7064,14.6135,14.6878,58200.0
2009-01-22 13:10:00,23.71,23.71,23.57,23.7,37400.0,14.6878,14.6878,14.6011,14.6816,37400.0
2009-01-22 13:20:00,23.7,23.85,23.7,23.76,73900.0,14.6816,14.7745,14.6816,14.7188,73900.0
2009-01-22 13:30:00,23.76,23.76,23.59,23.74,69500.0,14.7188,14.7188,14.6135,14.7064,69500.0
2009-01-22 13:40:00,23.73,23.87,23.68,23.82,66800.0,14.7002,14.7869,14.6692,14.7559,66800.0
2009-01-22 13:50:00,23.84,23.9,23.76,23.82,97100.0,14.7683,14.8055,14.7188,14.7559,97100.0
2009-01-22 14:00:00,23.82,23.95,23.75,23.83,270800.0,14.7559,14.8365,14.7126,14.7621,270800.0
2009-01-22 14:10:00,23.82,23.98,23.79,23.96,93800.0,14.7559,14.8551,14.7374,14.8427,93800.0
2009-01-22 14:20:00,23.98,24.0,23.91,23.95,101800.0,14.8551,14.8675,14.8117,14.8365,101800.0
2009-01-22 14:30:00,23.95,24.09,23.9,24.09,112800.0,14.8365,14.9232,14.8055,14.9232,112800.0
2009-01-22 14:40:00,24.08,24.09,23.87,23.87,67200.0,14.917,14.9232,14.7869,14.7869,67200.0
2009-01-22 14:50:00,23.88,24.03,23.87,24.03,99800.0,14.7931,14.886,14.7869,14.886,99800.0
2009-01-22 15:00:00,24.02,24.03,23.75,23.82,114900.0,14.8798,14.886,14.7126,14.7559,114900.0
2009-01-22 15:10:00,23.81,23.95,23.8,23.84,137000.0,14.7498,14.8365,14.7436,14.7683,137000.0
2009-01-22 15:20:00,23.84,23.97,23.8,23.95,101100.0,14.7683,14.8489,14.7436,14.8365,101100.0
2009-01-22 15:30:00,23.94,23.96,23.86,23.9,170500.0,14.8303,14.8427,14.7807,14.8055,170500.0
2009-01-22 15:40:00,23.89,24.13,23.89,24.13,197400.0,14.7993,14.948,14.7993,14.948,197400.0
2009-01-22 15:50:00,24.13,24.13,23.99,24.01,331300.0,14.948,14.948,14.8613,14.8736,331300.0
2009-01-23 09:30:00,23.71,23.71,23.45,23.62,160200.0,14.6878,14.6878,14.5267,14.6321,160200.0
2009-01-23 09:40:00,23.62,23.7,23.55,23.61,64100.0,14.6321,14.6816,14.5887,14.6259,64100.0
2009-01-23 09:50:00,23.63,23.64,23.52,23.52,93200.0,14.6382,14.6444,14.5701,14.5701,93200.0
2009-01-23 10:00:00,23.52,23.53,23.39,23.45,79900.0,14.5701,14.5763,14.4896,14.5267,79900.0
2009-01-23 10:10:00,23.45,23.54,23.42,23.43,78700.0,14.5267,14.5825,14.5082,14.5144,78700.0
2009-01-23 10:20:00,23.43,23.54,23.37,23.47,230700.0,14.5144,14.5825,14.4772,14.5391,230700.0
2009-01-23 10:30:00,23.46,23.46,23.24,23.25,80800.0,14.5329,14.5329,14.3967,14.4028,80800.0
2009-01-23 10:40:00,23.25,23.35,23.2,23.34,82700.0,14.4028,14.4648,14.3719,14.4586,82700.0
2009-01-23 10:50:00,23.34,23.35,23.21,23.26,108000.0,14.4586,14.4648,14.3781,14.409,108000.0
2009-01-23 11:00:00,23.27,23.55,23.27,23.46,140400.0,14.4152,14.5887,14.4152,14.5329,140400.0
2009-01-23 11:10:00,23.47,23.68,23.42,23.62,137200.0,14.5391,14.6692,14.5082,14.6321,137200.0
2009-01-23 11:20:00,23.62,23.71,23.48,23.49,98100.0,14.6321,14.6878,14.5453,14.5515,98100.0
2009-01-23 11:30:00,23.49,23.5,23.33,23.34,237100.0,14.5515,14.5577,14.4524,14.4586,237100.0
2009-01-23 11:40:00,23.35,23.42,23.23,23.32,81100.0,14.4648,14.5082,14.3905,14.4462,81100.0
2009-01-23 11:50:00,23.32,23.39,23.24,23.25,144800.0,14.4462,14.4896,14.3967,14.4028,144800.0
2009-01-23 12:00:00,23.24,23.32,23.2,23.23,71800.0,14.3967,14.4462,14.3719,14.3905,71800.0
2009-01-23 12:10:00,23.24,23.34,23.17,23.18,65700.0,14.3967,14.4586,14.3533,14.3595,65700.0
2009-01-23 12:20:00,23.18,23.33,23.18,23.28,105100.0,14.3595,14.4524,14.3595,14.4214,105100.0
2009-01-23 12:30:00,23.26,23.28,23.11,23.11,69100.0,14.409,14.4214,14.3161,14.3161,69100.0
2009-01-23 12:40:00,23.1,23.29,23.09,23.25,65600.0,14.3099,14.4276,14.3037,14.4028,65600.0
2009-01-23 12:50:00,23.26,23.33,23.1,23.18,85700.0,14.409,14.4524,14.3099,14.3595,85700.0
2009-01-23 13:00:00,23.17,23.24,23.08,23.17,71000.0,14.3533,14.3967,14.2975,14.3533,71000.0
2009-01-23 13:10:00,23.18,23.42,23.17,23.38,143500.0,14.3595,14.5082,14.3533,14.4834,143500.0
2009-01-23 13:20:00,23.37,23.43,23.29,23.29,59500.0,14.4772,14.5144,14.4276,14.4276,59500.0
2009-01-23 13:30:00,23.29,23.36,23.27,23.29,96000.0,14.4276,14.471,14.4152,14.4276,96000.0
2009-01-23 13:40:00,23.29,23.41,23.27,23.36,61200.0,14.4276,14.502,14.4152,14.471,61200.0
2009-01-23 13:50:00,23.36,23.48,23.27,23.48,106400.0,14.471,14.5453,14.4152,14.5453,106400.0
2009-01-23 14:00:00,23.48,23.51,23.36,23.38,60000.0,14.5453,14.5639,14.471,14.4834,60000.0
2009-01-23 14:10:00,23.37,23.37,23.3,23.36,53100.0,14.4772,14.4772,14.4338,14.471,53100.0
2009-01-23 14:20:00,23.36,23.45,23.31,23.32,65000.0,14.471,14.5267,14.44,14.4462,65000.0
2009-01-23 14:30:00,23.32,23.34,23.2,23.26,74600.0,14.4462,14.4586,14.3719,14.409,74600.0
2009-01-23 14:40:00,23.27,23.36,23.18,23.31,90200.0,14.4152,14.471,14.3595,14.44,90200.0
2009-01-23 14:50:00,23.3,23.31,23.12,23.19,118900.0,14.4338,14.44,14.3223,14.3657,118900.0
2009-01-23 15:00:00,23.19,23.29,23.13,23.16,117100.0,14.3657,14.4276,14.3285,14.3471,117100.0
2009-01-23 15:10:00,23.16,23.26,23.13,23.24,130800.0,14.3471,14.409,14.3285,14.3967,130800.0
2009-01-23 15:20:00,23.24,23.32,23.18,23.19,135700.0,14.3967,14.4462,14.3595,14.3657,135700.0
2009-01-23 15:30:00,23.18,23.32,23.16,23.29,204900.0,14.3595,14.4462,14.3471,14.4276,204900.0
2009-01-23 15:40:00,23.29,23.34,23.23,23.34,201300.0,14.4276,14.4586,14.3905,14.4586,201300.0
2009-01-23 15:50:00,23.35,23.41,23.29,23.32,265800.0,14.4648,14.502,14.4276,14.4462,265800.0
2009-01-26 09:30:00,23.47,23.68,23.47,23.65,111800.0,14.5391,14.6692,14.5391,14.6506,111800.0
2009-01-26 09:40:00,23.65,23.94,23.65,23.72,88100.0,14.6506,14.8303,14.6506,14.694,88100.0
2009-01-26 09:50:00,23.72,23.8,23.65,23.73,91600.0,14.694,14.7436,14.6506,14.7002,91600.0
2009-01-26 10:00:00,23.74,23.94,23.73,23.81,173100.0,14.7064,14.8303,14.7002,14.7498,173100.0
2009-01-26 10:10:00,23.81,23.98,23.75,23.77,125900.0,14.7498,14.8551,14.7126,14.725,125900.0
2009-01-26 10:20:00,23.76,23.93,23.76,23.8,95000.0,14.7188,14.8241,14.7188,14.7436,95000.0
2009-01-26 10:30:00,23.81,23.88,23.81,23.81,77700.0,14.7498,14.7931,14.7498,14.7498,77700.0
2009-01-26 10:40:00,23.82,23.85,23.76,23.84,85900.0,14.7559,14.7745,14.7188,14.7683,85900.0
2009-01-26 10:50:00,23.85,23.89,23.83,23.89,64500.0,14.7745,14.7993,14.7621,14.7993,64500.0
2009-01-26 11:00:00,23.89,23.94,23.7,23.71,88500.0,14.7993,14.8303,14.6816,14.6878,88500.0
2009-01-26 11:10:00,23.72,23.76,23.65,23.69,60300.0,14.694,14.7188,14.6506,14.6754,60300.0
2009-01-26 11:20:00,23.69,23.72,23.62,23.64,88600.0,14.6754,14.694,14.6321,14.6444,88600.0
2009-01-26 11:30:00,23.65,23.73,23.64,23.71,34500.0,14.6506,14.7002,14.6444,14.6878,34500.0
2009-01-26 11:40:00,23.71,23.74,23.65,23.65,35200.0,14.6878,14.7064,14.6506,14.6506,35200.0
2009-01-26 11:50:00,23.65,23.73,23.64,23.7,37900.0,14.6506,14.7002,14.6444,14.6816,37900.0
2009-01-26 12:00:00,23.7,23.74,23.68,23.68,32900.0,14.6816,14.7064,14.6692,14.6692,32900.0
2009-01-26 12:10:00,23.69,23.69,23.57,23.58,56900.0,14.6754,14.6754,14.6011,14.6073,56900.0
2009-01-26 12:20:00,23.59,23.74,23.59,23.73,44700.0,14.6135,14.7064,14.6135,14.7002,44700.0
2009-01-26 12:30:00,23.73,23.76,23.64,23.7,55100.0,14.7002,14.7188,14.6444,14.6816,55100.0
2009-01-26 12:40:00,23.71,23.81,23.7,23.74,55600.0,14.6878,14.7498,14.6816,14.7064,55600.0
2009-01-26 12:50:00,23.75,23.79,23.68,23.71,76000.0,14.7126,14.7374,14.6692,14.6878,76000.0
2009-01-26 13:00:00,23.71,23.83,23.6,23.64,69400.0,14.6878,14.7621,14.6197,14.6444,69400.0
2009-01-26 13:10:00,23.65,23.72,23.59,23.69,52600.0,14.6506,14.694,14.6135,14.6754,52600.0
2009-01-26 13:20:00,23.69,23.72,23.6,23.7,76800.0,14.6754,14.694,14.6197,14.6816,76800.0
2009-01-26 13:30:00,23.69,23.7,23.54,23.61,97500.0,14.6754,14.6816,14.5825,14.6259,97500.0
2009-01-26 13:40:00,23.61,23.7,23.6,23.6,50500.0,14.6259,14.6816,14.6197,14.6197,50500.0
2009-01-26 13:50:00,23.6,23.62,23.5,23.55,79000.0,14.6197,14.6321,14.5577,14.5887,79000.0
2009-01-26 14:00:00,23.53,23.53,23.32,23.4,103000.0,14.5763,14.5763,14.4462,14.4958,103000.0
2009-01-26 14:10:00,23.39,23.42,23.32,23.39,47500.0,14.4896,14.5082,14.4462,14.4896,47500.0
2009-01-26 14:20:00,23.4,23.46,23.35,23.4,54800.0,14.4958,14.5329,14.4648,14.4958,54800.0
2009-01-26 14:30:00,23.41,23.45,23.37,23.37,49700.0,14.502,14.5267,14.4772,14.4772,49700.0
2009-01-26 14:40:00,23.37,23.43,23.29,23.4,60300.0,14.4772,14.5144,14.4276,14.4958,60300.0
2009-01-26 14:50:00,23.4,23.47,23.33,23.47,88100.0,14.4958,14.5391,14.4524,14.5391,88100.0
2009-01-26 15:00:00,23.46,23.63,23.46,23.63,90600.0,14.5329,14.6382,14.5329,14.6382,90600.0
2009-01-26 15:10:00,23.63,23.65,23.55,23.6,58500.0,14.6382,14.6506,14.5887,14.6197,58500.0
2009-01-26 15:20:00,23.59,23.68,23.57,23.63,98900.0,14.6135,14.6692,14.6011,14.6382,98900.0
2009-01-26 15:30:00,23.64,23.65,23.48,23.48,133300.0,14.6444,14.6506,14.5453,14.5453,133300.0
2009-01-26 15:40:00,23.49,23.54,23.37,23.51,173700.0,14.5515,14.5825,14.4772,14.5639,173700.0
2009-01-26 15:50:00,23.51,23.57,23.46,23.51,235000.0,14.5639,14.6011,14.5329,14.5639,235000.0
2009-01-27 09:30:00,23.68,23.77,23.59,23.75,96100.0,14.6692,14.725,14.6135,14.7126,96100.0
2009-01-27 09:40:00,23.75,23.77,23.68,23.72,87300.0,14.7126,14.725,14.6692,14.694,87300.0
2009-01-27 09:50:00,23.72,23.78,23.64,23.67,65600.0,14.694,14.7312,14.6444,14.663,65600.0
2009-01-27 10:00:00,23.65,23.69,23.27,23.36,83100.0,14.6506,14.6754,14.4152,14.471,83100.0
2009-01-27 10:10:00,23.35,23.38,23.16,23.17,128800.0,14.4648,14.4834,14.3471,14.3533,128800.0
2009-01-27 10:20:00,23.17,23.18,23.03,23.09,193500.0,14.3533,14.3595,14.2666,14.3037,193500.0
2009-01-27 10:30:00,23.09,23.13,23.01,23.03,182600.0,14.3037,14.3285,14.2542,14.2666,182600.0
2009-01-27 10:40:00,23.03,23.09,22.95,22.99,172400.0,14.2666,14.3037,14.217,14.2418,172400.0
2009-01-27 10:50:00,22.99,23.0,22.87,22.98,199500.0,14.2418,14.248,14.1674,14.2356,199500.0
2009-01-27 11:00:00,22.97,23.02,22.93,22.96,99700.0,14.2294,14.2604,14.2046,14.2232,99700.0
2009-01-27 11:10:00,22.95,23.02,22.86,23.01,163000.0,14.217,14.2604,14.1612,14.2542,163000.0
2009-01-27 11:20:00,22.99,23.0,22.94,22.98,462800.0,14.2418,14.248,14.2108,14.2356,462800.0
2009-01-27 11:30:00,22.99,23.06,22.93,23.0,76100.0,14.2418,14.2851,14.2046,14.248,76100.0
2009-01-27 11:40:00,23.01,23.05,22.98,23.02,47400.0,14.2542,14.2789,14.2356,14.2604,47400.0
2009-01-27 11:50:00,23.02,23.02,22.91,22.94,60500.0,14.2604,14.2604,14.1922,14.2108,60500.0
2009-01-27 12:00:00,22.93,23.03,22.89,23.02,66300.0,14.2046,14.2666,14.1798,14.2604,66300.0
2009-01-27 12:10:00,23.02,23.17,23.0,23.17,78600.0,14.2604,14.3533,14.248,14.3533,78600.0
2009-01-27 12:20:00,23.17,23.25,23.16,23.23,79300.0,14.3533,14.4028,14.3471,14.3905,79300.0
2009-01-27 12:30:00,23.23,23.27,23.15,23.15,57000.0,14.3905,14.4152,14.3409,14.3409,57000.0
2009-01-27 12:40:00,23.16,23.27,23.11,23.26,236500.0,14.3471,14.4152,14.3161,14.409,236500.0
2009-01-27 12:50:00,23.26,23.36,23.26,23.34,87600.0,14.409,14.471,14.409,14.4586,87600.0
2009-01-27 13:00:00,23.33,23.4,23.33,23.36,81600.0,14.4524,14.4958,14.4524,14.471,81600.0
2009-01-27 13:10:00,23.36,23.42,23.3,23.3,71000.0,14.471,14.5082,14.4338,14.4338,71000.0
2009-01-27 13:20:00,23.3,23.46,23.27,23.3,87600.0,14.4338,14.5329,14.4152,14.4338,87600.0
2009-01-27 13:30:00,23.3,23.35,23.27,23.31,38200.0,14.4338,14.4648,14.4152,14.44,38200.0
2009-01-27 13:40:00,23.31,23.4,23.29,23.3,72100.0,14.44,14.4958,14.4276,14.4338,72100.0
2009-01-27 13:50:00,23.29,23.36,23.26,23.27,75600.0,14.4276,14.471,14.409,14.4152,75600.0
2009-01-27 14:00:00,23.26,23.29,23.19,23.19,74600.0,14.409,14.4276,14.3657,14.3657,74600.0
2009-01-27 14:10:00,23.2,23.41,23.2,23.39,78600.0,14.3719,14.502,14.3719,14.4896,78600.0
2009-01-27 14:20:00,23.4,23.4,23.31,23.32,51700.0,14.4958,14.4958,14.44,14.4462,51700.0
2009-01-27 14:30:00,23.31,23.43,23.27,23.36,88300.0,14.44,14.5144,14.4152,14.471,88300.0
2009-01-27 14:40:00,23.36,23.38,23.28,23.32,72000.0,14.471,14.4834,14.4214,14.4462,72000.0
2009-01-27 14:50:00,23.32,23.43,23.32,23.41,47100.0,14.4462,14.5144,14.4462,14.502,47100.0
2009-01-27 15:00:00,23.42,23.45,23.24,23.35,177800.0,14.5082,14.5267,14.3967,14.4648,177800.0
2009-01-27 15:10:00,23.35,23.42,23.32,23.39,79800.0,14.4648,14.5082,14.4462,14.4896,79800.0
2009-01-27 15:20:00,23.39,23.45,23.36,23.43,111700.0,14.4896,14.5267,14.471,14.5144,111700.0
2009-01-27 15:30:00,23.43,23.54,23.43,23.53,232100.0,14.5144,14.5825,14.5144,14.5763,232100.0
2009-01-27 15:40:00,23.52,23.52,23.43,23.48,284100.0,14.5701,14.5701,14.5144,14.5453,284100.0
2009-01-27 15:50:00,23.48,23.51,23.42,23.44,404700.0,14.5453,14.5639,14.5082,14.5205,404700.0
2009-01-28 09:30:00,23.81,23.92,23.66,23.75,87900.0,14.7498,14.8179,14.6568,14.7126,87900.0
2009-01-28 09:40:00,23.75,23.82,23.65,23.69,41200.0,14.7126,14.7559,14.6506,14.6754,41200.0
2009-01-28 09:50:00,23.7,23.77,23.62,23.62,94100.0,14.6816,14.725,14.6321,14.6321,94100.0
2009-01-28 10:00:00,23.63,23.69,23.63,23.65,40500.0,14.6382,14.6754,14.6382,14.6506,40500.0
2009-01-28 10:10:00,23.66,23.67,23.56,23.57,62300.0,14.6568,14.663,14.5949,14.6011,62300.0
2009-01-28 10:20:00,23.58,23.6,23.54,23.58,34800.0,14.6073,14.6197,14.5825,14.6073,34800.0
2009-01-28 10:30:00,23.59,23.76,23.59,23.7,50300.0,14.6135,14.7188,14.6135,14.6816,50300.0
2009-01-28 10:40:00,23.69,23.72,23.64,23.69,45600.0,14.6754,14.694,14.6444,14.6754,45600.0
2009-01-28 10:50:00,23.68,23.68,23.56,23.64,52000.0,14.6692,14.6692,14.5949,14.6444,52000.0
2009-01-28 11:00:00,23.65,23.76,23.65,23.74,58500.0,14.6506,14.7188,14.6506,14.7064,58500.0
2009-01-28 11:10:00,23.74,23.75,23.63,23.63,34800.0,14.7064,14.7126,14.6382,14.6382,34800.0
2009-01-28 11:20:00,23.63,23.73,23.63,23.63,28700.0,14.6382,14.7002,14.6382,14.6382,28700.0
2009-01-28 11:30:00,23.64,23.64,23.59,23.62,28300.0,14.6444,14.6444,14.6135,14.6321,28300.0
2009-01-28 11:40:00,23.63,23.67,23.59,23.62,26900.0,14.6382,14.663,14.6135,14.6321,26900.0
2009-01-28 11:50:00,23.62,23.66,23.61,23.64,25800.0,14.6321,14.6568,14.6259,14.6444,25800.0
2009-01-28 12:00:00,23.65,23.68,23.62,23.67,26500.0,14.6506,14.6692,14.6321,14.663,26500.0
2009-01-28 12:10:00,23.68,23.76,23.68,23.75,73700.0,14.6692,14.7188,14.6692,14.7126,73700.0
2009-01-28 12:20:00,23.76,23.78,23.75,23.77,34000.0,14.7188,14.7312,14.7126,14.725,34000.0
2009-01-28 12:30:00,23.77,23.78,23.75,23.76,33000.0,14.725,14.7312,14.7126,14.7188,33000.0
2009-01-28 12:40:00,23.75,23.76,23.74,23.74,21500.0,14.7126,14.7188,14.7064,14.7064,21500.0
2009-01-28 12:50:00,23.74,23.79,23.74,23.78,27000.0,14.7064,14.7374,14.7064,14.7312,27000.0
2009-01-28 13:00:00,23.79,23.84,23.78,23.82,50100.0,14.7374,14.7683,14.7312,14.7559,50100.0
2009-01-28 13:10:00,23.82,23.85,23.82,23.84,54300.0,14.7559,14.7745,14.7559,14.7683,54300.0
2009-01-28 13:20:00,23.83,23.9,23.83,23.88,39000.0,14.7621,14.8055,14.7621,14.7931,39000.0
2009-01-28 13:30:00,23.88,23.89,23.87,23.88,24000.0,14.7931,14.7993,14.7869,14.7931,24000.0
2009-01-28 13:40:00,23.88,23.92,23.87,23.91,55500.0,14.7931,14.8179,14.7869,14.8117,55500.0
2009-01-28 13:50:00,23.91,23.97,23.82,23.82,59400.0,14.8117,14.8489,14.7559,14.7559,59400.0
2009-01-28 14:00:00,23.81,23.82,23.77,23.77,43900.0,14.7498,14.7559,14.725,14.725,43900.0
2009-01-28 14:10:00,23.78,23.94,23.74,23.91,55400.0,14.7312,14.8303,14.7064,14.8117,55400.0
2009-01-28 14:20:00,23.9,23.93,23.75,23.84,73300.0,14.8055,14.8241,14.7126,14.7683,73300.0
2009-01-28 14:30:00,23.85,23.85,23.74,23.81,79300.0,14.7745,14.7745,14.7064,14.7498,79300.0
2009-01-28 14:40:00,23.81,23.83,23.74,23.79,54600.0,14.7498,14.7621,14.7064,14.7374,54600.0
2009-01-28 14:50:00,23.79,23.86,23.77,23.85,71300.0,14.7374,14.7807,14.725,14.7745,71300.0
2009-01-28 15:00:00,23.86,23.91,23.64,23.68,87200.0,14.7807,14.8117,14.6444,14.6692,87200.0
2009-01-28 15:10:00,23.68,23.78,23.66,23.77,99300.0,14.6692,14.7312,14.6568,14.725,99300.0
2009-01-28 15:20:00,23.77,23.77,23.64,23.68,108600.0,14.725,14.725,14.6444,14.6692,108600.0
2009-01-28 15:30:00,23.7,23.74,23.63,23.69,98900.0,14.6816,14.7064,14.6382,14.6754,98900.0
2009-01-28 15:40:00,23.69,23.82,23.69,23.82,149500.0,14.6754,14.7559,14.6754,14.7559,149500.0
2009-01-28 15:50:00,23.82,23.83,23.74,23.81,189200.0,14.7559,14.7621,14.7064,14.7498,189200.0
2009-01-29 09:30:00,23.75,23.97,23.65,23.85,102300.0,14.7126,14.8489,14.6506,14.7745,102300.0
2009-01-29 09:40:00,23.83,23.9,23.75,23.9,55200.0,14.7621,14.8055,14.7126,14.8055,55200.0
2009-01-29 09:50:00,23.88,23.92,23.82,23.84,41300.0,14.7931,14.8179,14.7559,14.7683,41300.0
2009-01-29 10:00:00,23.83,23.84,23.75,23.79,81400.0,14.7621,14.7683,14.7126,14.7374,81400.0
2009-01-29 10:10:00,23.79,23.82,23.73,23.81,41100.0,14.7374,14.7559,14.7002,14.7498,41100.0
2009-01-29 10:20:00,23.8,23.81,23.69,23.72,32900.0,14.7436,14.7498,14.6754,14.694,32900.0
2009-01-29 10:30:00,23.72,23.72,23.62,23.66,64900.0,14.694,14.694,14.6321,14.6568,64900.0
2009-01-29 10:40:00,23.66,23.69,23.6,23.63,89900.0,14.6568,14.6754,14.6197,14.6382,89900.0
2009-01-29 10:50:00,23.63,23.74,23.6,23.73,56200.0,14.6382,14.7064,14.6197,14.7002,56200.0
2009-01-29 11:00:00,23.72,23.74,23.67,23.7,46200.0,14.694,14.7064,14.663,14.6816,46200.0
2009-01-29 11:10:00,23.7,23.71,23.64,23.64,73800.0,14.6816,14.6878,14.6444,14.6444,73800.0
2009-01-29 11:20:00,23.64,23.68,23.55,23.55,44800.0,14.6444,14.6692,14.5887,14.5887,44800.0
2009-01-29 11:30:00,23.54,23.56,23.51,23.56,36500.0,14.5825,14.5949,14.5639,14.5949,36500.0
2009-01-29 11:40:00,23.55,23.61,23.52,23.54,26500.0,14.5887,14.6259,14.5701,14.5825,26500.0
2009-01-29 11:50:00,23.54,23.54,23.49,23.52,24000.0,14.5825,14.5825,14.5515,14.5701,24000.0
2009-01-29 12:00:00,23.5,23.5,23.38,23.41,59300.0,14.5577,14.5577,14.4834,14.502,59300.0
2009-01-29 12:10:00,23.41,23.46,23.39,23.44,32200.0,14.502,14.5329,14.4896,14.5205,32200.0
2009-01-29 12:20:00,23.45,23.47,23.38,23.42,34900.0,14.5267,14.5391,14.4834,14.5082,34900.0
2009-01-29 12:30:00,23.41,23.48,23.37,23.38,49700.0,14.502,14.5453,14.4772,14.4834,49700.0
2009-01-29 12:40:00,23.38,23.38,23.29,23.32,46000.0,14.4834,14.4834,14.4276,14.4462,46000.0
2009-01-29 12:50:00,23.32,23.32,23.17,23.17,92500.0,14.4462,14.4462,14.3533,14.3533,92500.0
2009-01-29 13:00:00,23.17,23.31,23.12,23.28,41900.0,14.3533,14.44,14.3223,14.4214,41900.0
2009-01-29 13:10:00,23.27,23.29,23.24,23.24,25000.0,14.4152,14.4276,14.3967,14.3967,25000.0
2009-01-29 13:20:00,23.24,23.25,23.18,23.24,41800.0,14.3967,14.4028,14.3595,14.3967,41800.0
2009-01-29 13:30:00,23.24,23.25,23.21,23.24,65300.0,14.3967,14.4028,14.3781,14.3967,65300.0
2009-01-29 13:40:00,23.25,23.29,23.24,23.24,26800.0,14.4028,14.4276,14.3967,14.3967,26800.0
2009-01-29 13:50:00,23.23,23.24,23.17,23.18,48900.0,14.3905,14.3967,14.3533,14.3595,48900.0
2009-01-29 14:00:00,23.18,23.2,23.13,23.19,55100.0,14.3595,14.3719,14.3285,14.3657,55100.0
2009-01-29 14:10:00,23.2,23.26,23.18,23.26,31100.0,14.3719,14.409,14.3595,14.409,31100.0
2009-01-29 14:20:00,23.25,23.31,23.22,23.31,30900.0,14.4028,14.44,14.3843,14.44,30900.0
2009-01-29 14:30:00,23.31,23.33,23.27,23.27,42600.0,14.44,14.4524,14.4152,14.4152,42600.0
2009-01-29 14:40:00,23.28,23.37,23.27,23.3,52700.0,14.4214,14.4772,14.4152,14.4338,52700.0
2009-01-29 14:50:00,23.29,23.32,23.23,23.25,61400.0,14.4276,14.4462,14.3905,14.4028,61400.0
2009-01-29 15:00:00,23.24,23.34,23.24,23.34,70900.0,14.3967,14.4586,14.3967,14.4586,70900.0
2009-01-29 15:10:00,23.34,23.4,23.29,23.37,57200.0,14.4586,14.4958,14.4276,14.4772,57200.0
2009-01-29 15:20:00,23.37,23.37,23.28,23.36,55700.0,14.4772,14.4772,14.4214,14.471,55700.0
2009-01-29 15:30:00,23.35,23.35,23.22,23.27,130000.0,14.4648,14.4648,14.3843,14.4152,130000.0
2009-01-29 15:40:00,23.27,23.36,23.25,23.27,158400.0,14.4152,14.471,14.4028,14.4152,158400.0
2009-01-29 15:50:00,23.26,23.32,23.23,23.25,268200.0,14.409,14.4462,14.3905,14.4028,268200.0
2009-01-30 09:30:00,23.39,23.39,23.06,23.06,85800.0,14.4896,14.4896,14.2851,14.2851,85800.0
2009-01-30 09:40:00,23.07,23.08,22.96,22.97,45900.0,14.2913,14.2975,14.2232,14.2294,45900.0
2009-01-30 09:50:00,22.97,23.0,22.78,22.78,43500.0,14.2294,14.248,14.1117,14.1117,43500.0
2009-01-30 10:00:00,22.78,22.82,22.74,22.75,45600.0,14.1117,14.1365,14.0869,14.0931,45600.0
2009-01-30 10:10:00,22.76,22.91,22.74,22.83,46000.0,14.0993,14.1922,14.0869,14.1427,46000.0
2009-01-30 10:20:00,22.83,22.92,22.78,22.78,91400.0,14.1427,14.1984,14.1117,14.1117,91400.0
2009-01-30 10:30:00,22.78,22.79,22.7,22.71,45600.0,14.1117,14.1179,14.0621,14.0683,45600.0
2009-01-30 10:40:00,22.71,22.72,22.63,22.65,53400.0,14.0683,14.0745,14.0188,14.0312,53400.0
2009-01-30 10:50:00,22.66,22.69,22.62,22.67,34800.0,14.0374,14.0559,14.0126,14.0435,34800.0
2009-01-30 11:00:00,22.68,22.76,22.67,22.7,32100.0,14.0497,14.0993,14.0435,14.0621,32100.0
2009-01-30 11:10:00,22.7,22.7,22.6,22.61,39200.0,14.0621,14.0621,14.0002,14.0064,39200.0
2009-01-30 11:20:00,22.62,22.66,22.56,22.59,28700.0,14.0126,14.0374,13.9754,13.994,28700.0
2009-01-30 11:30:00,22.58,22.62,22.57,22.59,18600.0,13.9878,14.0126,13.9816,13.994,18600.0
2009-01-30 11:40:00,22.6,22.68,22.6,22.68,14000.0,14.0002,14.0497,14.0002,14.0497,14000.0
2009-01-30 11:50:00,22.68,22.68,22.64,22.65,12600.0,14.0497,14.0497,14.025,14.0312,12600.0
2009-01-30 12:00:00,22.65,22.66,22.5,22.55,125300.0,14.0312,14.0374,13.9382,13.9692,125300.0
2009-01-30 12:10:00,22.58,22.62,22.57,22.62,32900.0,13.9878,14.0126,13.9816,14.0126,32900.0
2009-01-30 12:20:00,22.62,22.63,22.53,22.53,53400.0,14.0126,14.0188,13.9568,13.9568,53400.0
2009-01-30 12:30:00,22.55,22.55,22.49,22.49,48600.0,13.9692,13.9692,13.932,13.932,48600.0
2009-01-30 12:40:00,22.51,22.58,22.5,22.55,26700.0,13.9444,13.9878,13.9382,13.9692,26700.0
2009-01-30 12:50:00,22.55,22.55,22.47,22.49,43700.0,13.9692,13.9692,13.9197,13.932,43700.0
2009-01-30 13:00:00,22.49,22.55,22.42,22.55,105700.0,13.932,13.9692,13.8887,13.9692,105700.0
2009-01-30 13:10:00,22.56,22.56,22.43,22.49,148500.0,13.9754,13.9754,13.8949,13.932,148500.0
2009-01-30 13:20:00,22.49,22.5,22.34,22.4,117700.0,13.932,13.9382,13.8391,13.8763,117700.0
2009-01-30 13:30:00,22.4,22.4,22.19,22.25,209000.0,13.8763,13.8763,13.7462,13.7834,209000.0
2009-01-30 13:40:00,22.25,22.25,22.13,22.21,116500.0,13.7834,13.7834,13.709,13.7586,116500.0
2009-01-30 13:50:00,22.23,22.25,22.17,22.25,131600.0,13.771,13.7834,13.7338,13.7834,131600.0
2009-01-30 14:00:00,22.24,22.31,22.21,22.26,133600.0,13.7772,13.8205,13.7586,13.7896,133600.0
2009-01-30 14:10:00,22.26,22.34,22.24,22.27,84500.0,13.7896,13.8391,13.7772,13.7958,84500.0
2009-01-30 14:20:00,22.27,22.4,22.25,22.32,121300.0,13.7958,13.8763,13.7834,13.8267,121300.0
2009-01-30 14:30:00,22.31,22.35,22.26,22.27,95600.0,13.8205,13.8453,13.7896,13.7958,95600.0
2009-01-30 14:40:00,22.27,22.28,22.21,22.25,70600.0,13.7958,13.802,13.7586,13.7834,70600.0
2009-01-30 14:50:00,22.24,22.26,22.2,22.24,85000.0,13.7772,13.7896,13.7524,13.7772,85000.0
2009-01-30 15:00:00,22.25,22.3,22.19,22.21,125200.0,13.7834,13.8143,13.7462,13.7586,125200.0
2009-01-30 15:10:00,22.2,22.28,22.17,22.17,136400.0,13.7524,13.802,13.7338,13.7338,136400.0
2009-01-30 15:20:00,22.17,22.2,22.09,22.09,150100.0,13.7338,13.7524,13.6843,13.6843,150100.0
2009-01-30 15:30:00,22.09,22.13,22.08,22.08,144200.0,13.6843,13.709,13.6781,13.6781,144200.0
2009-01-30 15:40:00,22.09,22.31,22.08,22.28,306200.0,13.6843,13.8205,13.6781,13.802,306200.0
2009-01-30 15:50:00,22.28,22.31,22.19,22.27,406900.0,13.802,13.8205,13.7462,13.7958,406900.0
2009-02-02 09:30:00,22.5,23.2,22.4,22.83,391300.0,13.9382,14.3719,13.8763,14.1427,391300.0
2009-02-02 09:40:00,22.82,23.12,22.71,22.84,160400.0,14.1365,14.3223,14.0683,14.1489,160400.0
2009-02-02 09:50:00,22.85,23.07,22.7,23.07,144000.0,14.1551,14.2913,14.0621,14.2913,144000.0
2009-02-02 10:00:00,23.06,23.13,22.82,23.0,200100.0,14.2851,14.3285,14.1365,14.248,200100.0
2009-02-02 10:10:00,23.01,23.11,22.82,22.82,183000.0,14.2542,14.3161,14.1365,14.1365,183000.0
2009-02-02 10:20:00,22.84,22.94,22.77,22.84,139000.0,14.1489,14.2108,14.1055,14.1489,139000.0
2009-02-02 10:30:00,22.86,22.9,22.7,22.88,81200.0,14.1612,14.186,14.0621,14.1736,81200.0
2009-02-02 10:40:00,22.87,22.9,22.8,22.87,88800.0,14.1674,14.186,14.1241,14.1674,88800.0
2009-02-02 10:50:00,22.87,22.88,22.83,22.87,139900.0,14.1674,14.1736,14.1427,14.1674,139900.0
2009-02-02 11:00:00,22.88,22.89,22.82,22.86,153200.0,14.1736,14.1798,14.1365,14.1612,153200.0
2009-02-02 11:10:00,22.86,23.08,22.85,23.06,111600.0,14.1612,14.2975,14.1551,14.2851,111600.0
2009-02-02 11:20:00,23.06,23.06,22.95,23.0,102200.0,14.2851,14.2851,14.217,14.248,102200.0
2009-02-02 11:30:00,23.0,23.02,22.91,22.96,82600.0,14.248,14.2604,14.1922,14.2232,82600.0
2009-02-02 11:40:00,22.95,23.01,22.93,23.0,45000.0,14.217,14.2542,14.2046,14.248,45000.0
2009-02-02 11:50:00,22.99,23.01,22.96,22.99,93300.0,14.2418,14.2542,14.2232,14.2418,93300.0
2009-02-02 12:00:00,22.99,23.18,22.99,23.18,137200.0,14.2418,14.3595,14.2418,14.3595,137200.0
2009-02-02 12:10:00,23.18,23.24,23.15,23.23,229400.0,14.3595,14.3967,14.3409,14.3905,229400.0
2009-02-02 12:20:00,23.24,23.31,23.12,23.3,117200.0,14.3967,14.44,14.3223,14.4338,117200.0
2009-02-02 12:30:00,23.31,23.5,23.3,23.48,88000.0,14.44,14.5577,14.4338,14.5453,88000.0
2009-02-02 12:40:00,23.48,23.56,23.42,23.53,79500.0,14.5453,14.5949,14.5082,14.5763,79500.0
2009-02-02 12:50:00,23.51,23.61,23.47,23.58,61400.0,14.5639,14.6259,14.5391,14.6073,61400.0
2009-02-02 13:00:00,23.59,23.6,23.5,23.51,74900.0,14.6135,14.6197,14.5577,14.5639,74900.0
2009-02-02 13:10:00,23.52,23.55,23.41,23.44,50000.0,14.5701,14.5887,14.502,14.5205,50000.0
2009-02-02 13:20:00,23.44,23.48,23.33,23.41,68900.0,14.5205,14.5453,14.4524,14.502,68900.0
2009-02-02 13:30:00,23.41,23.45,23.36,23.37,66400.0,14.502,14.5267,14.471,14.4772,66400.0
2009-02-02 13:40:00,23.37,23.54,23.37,23.52,67600.0,14.4772,14.5825,14.4772,14.5701,67600.0
2009-02-02 13:50:00,23.51,23.51,23.38,23.41,94000.0,14.5639,14.5639,14.4834,14.502,94000.0
2009-02-02 14:00:00,23.41,23.44,23.38,23.41,71700.0,14.502,14.5205,14.4834,14.502,71700.0
2009-02-02 14:10:00,23.41,23.56,23.38,23.55,74400.0,14.502,14.5949,14.4834,14.5887,74400.0
2009-02-02 14:20:00,23.55,23.55,23.41,23.5,70700.0,14.5887,14.5887,14.502,14.5577,70700.0
2009-02-02 14:30:00,23.5,23.5,23.42,23.48,91800.0,14.5577,14.5577,14.5082,14.5453,91800.0
2009-02-02 14:40:00,23.47,23.51,23.39,23.41,103900.0,14.5391,14.5639,14.4896,14.502,103900.0
2009-02-02 14:50:00,23.41,23.45,23.36,23.4,123100.0,14.502,14.5267,14.471,14.4958,123100.0
2009-02-02 15:00:00,23.4,23.52,23.4,23.51,142600.0,14.4958,14.5701,14.4958,14.5639,142600.0
2009-02-02 15:10:00,23.52,23.55,23.46,23.5,140300.0,14.5701,14.5887,14.5329,14.5577,140300.0
2009-02-02 15:20:00,23.5,23.6,23.49,23.53,123200.0,14.5577,14.6197,14.5515,14.5763,123200.0
2009-02-02 15:30:00,23.53,23.7,23.53,23.7,188700.0,14.5763,14.6816,14.5763,14.6816,188700.0
2009-02-02 15:40:00,23.69,23.79,23.63,23.72,292100.0,14.6754,14.7374,14.6382,14.694,292100.0
2009-02-02 15:50:00,23.72,23.73,23.53,23.57,328700.0,14.694,14.7002,14.5763,14.6011,328700.0
2009-02-03 09:30:00,23.74,23.76,23.5,23.53,95900.0,14.7064,14.7188,14.5577,14.5763,95900.0
2009-02-03 09:40:00,23.53,23.59,23.4,23.57,81200.0,14.5763,14.6135,14.4958,14.6011,81200.0
2009-02-03 09:50:00,23.57,23.65,23.45,23.6,78200.0,14.6011,14.6506,14.5267,14.6197,78200.0
2009-02-03 10:00:00,23.61,23.87,23.6,23.77,120600.0,14.6259,14.7869,14.6197,14.725,120600.0
2009-02-03 10:10:00,23.78,23.85,23.71,23.72,55100.0,14.7312,14.7745,14.6878,14.694,55100.0
2009-02-03 10:20:00,23.73,23.84,23.68,23.81,83000.0,14.7002,14.7683,14.6692,14.7498,83000.0
2009-02-03 10:30:00,23.8,23.98,23.78,23.94,105900.0,14.7436,14.8551,14.7312,14.8303,105900.0
2009-02-03 10:40:00,23.95,24.05,23.95,24.01,66000.0,14.8365,14.8984,14.8365,14.8736,66000.0
2009-02-03 10:50:00,24.02,24.05,23.88,23.92,65500.0,14.8798,14.8984,14.7931,14.8179,65500.0
2009-02-03 11:00:00,23.93,24.04,23.93,24.0,54100.0,14.8241,14.8922,14.8241,14.8675,54100.0
2009-02-03 11:10:00,24.01,24.06,23.96,23.96,60100.0,14.8736,14.9046,14.8427,14.8427,60100.0
2009-02-03 11:20:00,23.96,24.05,23.95,23.99,61300.0,14.8427,14.8984,14.8365,14.8613,61300.0
2009-02-03 11:30:00,23.99,24.05,23.92,23.92,62400.0,14.8613,14.8984,14.8179,14.8179,62400.0
2009-02-03 11:40:00,23.92,23.94,23.76,23.76,161800.0,14.8179,14.8303,14.7188,14.7188,161800.0
2009-02-03 11:50:00,23.77,23.83,23.72,23.74,42800.0,14.725,14.7621,14.694,14.7064,42800.0
2009-02-03 12:00:00,23.74,23.82,23.73,23.8,43700.0,14.7064,14.7559,14.7002,14.7436,43700.0
2009-02-03 12:10:00,23.8,23.82,23.64,23.69,60000.0,14.7436,14.7559,14.6444,14.6754,60000.0
2009-02-03 12:20:00,23.68,23.82,23.64,23.82,61000.0,14.6692,14.7559,14.6444,14.7559,61000.0
2009-02-03 12:30:00,23.82,23.91,23.81,23.88,48100.0,14.7559,14.8117,14.7498,14.7931,48100.0
2009-02-03 12:40:00,23.88,23.93,23.83,23.85,28900.0,14.7931,14.8241,14.7621,14.7745,28900.0
2009-02-03 12:50:00,23.85,23.86,23.8,23.8,31400.0,14.7745,14.7807,14.7436,14.7436,31400.0
2009-02-03 13:00:00,23.79,23.79,23.72,23.77,43900.0,14.7374,14.7374,14.694,14.725,43900.0
2009-02-03 13:10:00,23.78,23.92,23.77,23.91,56200.0,14.7312,14.8179,14.725,14.8117,56200.0
2009-02-03 13:20:00,23.9,23.93,23.88,23.92,55800.0,14.8055,14.8241,14.7931,14.8179,55800.0
2009-02-03 13:30:00,23.91,24.0,23.91,23.99,55900.0,14.8117,14.8675,14.8117,14.8613,55900.0
2009-02-03 13:40:00,24.0,24.01,23.92,23.94,60500.0,14.8675,14.8736,14.8179,14.8303,60500.0
2009-02-03 13:50:00,23.95,24.0,23.88,24.0,45800.0,14.8365,14.8675,14.7931,14.8675,45800.0
2009-02-03 14:00:00,24.0,24.07,23.96,24.07,61900.0,14.8675,14.9108,14.8427,14.9108,61900.0
2009-02-03 14:10:00,24.07,24.21,24.06,24.2,81500.0,14.9108,14.9975,14.9046,14.9913,81500.0
2009-02-03 14:20:00,24.2,24.24,24.1,24.11,85700.0,14.9913,15.0161,14.9294,14.9356,85700.0
2009-02-03 14:30:00,24.11,24.28,24.11,24.23,82900.0,14.9356,15.0409,14.9356,15.0099,82900.0
2009-02-03 14:40:00,24.22,24.33,24.22,24.23,92900.0,15.0037,15.0719,15.0037,15.0099,92900.0
2009-02-03 14:50:00,24.23,24.27,24.18,24.25,61000.0,15.0099,15.0347,14.979,15.0223,61000.0
2009-02-03 15:00:00,24.25,24.29,24.16,24.29,83600.0,15.0223,15.0471,14.9666,15.0471,83600.0
2009-02-03 15:10:00,24.29,24.36,24.27,24.3,77200.0,15.0471,15.0905,15.0347,15.0533,77200.0
2009-02-03 15:20:00,24.31,24.4,24.22,24.29,102700.0,15.0595,15.1152,15.0037,15.0471,102700.0
2009-02-03 15:30:00,24.3,24.36,24.22,24.3,110800.0,15.0533,15.0905,15.0037,15.0533,110800.0
2009-02-03 15:40:00,24.3,24.36,24.23,24.31,202000.0,15.0533,15.0905,15.0099,15.0595,202000.0
2009-02-03 15:50:00,24.31,24.35,24.26,24.26,241500.0,15.0595,15.0843,15.0285,15.0285,241500.0
2009-02-04 09:30:00,24.37,24.51,23.9,24.07,108000.0,15.0967,15.1834,14.8055,14.9108,108000.0
2009-02-04 09:40:00,24.07,24.14,24.03,24.06,54900.0,14.9108,14.9542,14.886,14.9046,54900.0
2009-02-04 09:50:00,24.07,24.17,24.06,24.15,53600.0,14.9108,14.9728,14.9046,14.9604,53600.0
2009-02-04 10:00:00,24.16,24.28,24.16,24.28,71900.0,14.9666,15.0409,14.9666,15.0409,71900.0
2009-02-04 10:10:00,24.28,24.39,24.27,24.33,75800.0,15.0409,15.109,15.0347,15.0719,75800.0
2009-02-04 10:20:00,24.34,24.44,24.29,24.44,75100.0,15.0781,15.14,15.0471,15.14,75100.0
2009-02-04 10:30:00,24.43,24.52,24.38,24.38,92000.0,15.1338,15.1896,15.1029,15.1029,92000.0
2009-02-04 10:40:00,24.38,24.43,24.32,24.42,41700.0,15.1029,15.1338,15.0657,15.1276,41700.0
2009-02-04 10:50:00,24.42,24.56,24.4,24.55,65800.0,15.1276,15.2144,15.1152,15.2082,65800.0
2009-02-04 11:00:00,24.55,24.56,24.48,24.48,56200.0,15.2082,15.2144,15.1648,15.1648,56200.0
2009-02-04 11:10:00,24.48,24.49,24.32,24.34,51100.0,15.1648,15.171,15.0657,15.0781,51100.0
2009-02-04 11:20:00,24.34,24.42,24.28,24.29,70100.0,15.0781,15.1276,15.0409,15.0471,70100.0
2009-02-04 11:30:00,24.28,24.33,24.27,24.27,32500.0,15.0409,15.0719,15.0347,15.0347,32500.0
2009-02-04 11:40:00,24.26,24.33,24.26,24.31,40300.0,15.0285,15.0719,15.0285,15.0595,40300.0
2009-02-04 11:50:00,24.32,24.38,24.31,24.36,37900.0,15.0657,15.1029,15.0595,15.0905,37900.0
2009-02-04 12:00:00,24.36,24.4,24.36,24.38,31300.0,15.0905,15.1152,15.0905,15.1029,31300.0
2009-02-04 12:10:00,24.38,24.39,24.32,24.34,19400.0,15.1029,15.109,15.0657,15.0781,19400.0
2009-02-04 12:20:00,24.33,24.35,24.26,24.32,65900.0,15.0719,15.0843,15.0285,15.0657,65900.0
2009-02-04 12:30:00,24.33,24.36,24.29,24.29,28200.0,15.0719,15.0905,15.0471,15.0471,28200.0
2009-02-04 12:40:00,24.29,24.34,24.28,24.33,23500.0,15.0471,15.0781,15.0409,15.0719,23500.0
2009-02-04 12:50:00,24.34,24.34,24.23,24.24,30500.0,15.0781,15.0781,15.0099,15.0161,30500.0
2009-02-04 13:00:00,24.24,24.28,24.21,24.26,49000.0,15.0161,15.0409,14.9975,15.0285,49000.0
2009-02-04 13:10:00,24.26,24.27,24.22,24.23,42700.0,15.0285,15.0347,15.0037,15.0099,42700.0
2009-02-04 13:20:00,24.23,24.3,24.19,24.3,43400.0,15.0099,15.0533,14.9852,15.0533,43400.0
2009-02-04 13:30:00,24.3,24.31,24.16,24.18,64500.0,15.0533,15.0595,14.9666,14.979,64500.0
2009-02-04 13:40:00,24.19,24.19,24.05,24.05,72800.0,14.9852,14.9852,14.8984,14.8984,72800.0
2009-02-04 13:50:00,24.05,24.08,23.98,24.07,84400.0,14.8984,14.917,14.8551,14.9108,84400.0
2009-02-04 14:00:00,24.07,24.09,24.0,24.0,77600.0,14.9108,14.9232,14.8675,14.8675,77600.0
2009-02-04 14:10:00,24.0,24.08,24.0,24.0,57300.0,14.8675,14.917,14.8675,14.8675,57300.0
2009-02-04 14:20:00,24.0,24.07,23.94,24.07,78100.0,14.8675,14.9108,14.8303,14.9108,78100.0
2009-02-04 14:30:00,24.06,24.11,24.05,24.11,78200.0,14.9046,14.9356,14.8984,14.9356,78200.0
2009-02-04 14:40:00,24.1,24.12,24.0,24.02,68100.0,14.9294,14.9418,14.8675,14.8798,68100.0
2009-02-04 14:50:00,24.01,24.09,23.93,24.03,138300.0,14.8736,14.9232,14.8241,14.886,138300.0
2009-02-04 15:00:00,24.03,24.03,23.92,23.98,179900.0,14.886,14.886,14.8179,14.8551,179900.0
2009-02-04 15:10:00,23.98,23.99,23.91,23.95,93100.0,14.8551,14.8613,14.8117,14.8365,93100.0
2009-02-04 15:20:00,23.95,23.95,23.85,23.91,135900.0,14.8365,14.8365,14.7745,14.8117,135900.0
2009-02-04 15:30:00,23.91,23.99,23.87,23.97,133500.0,14.8117,14.8613,14.7869,14.8489,133500.0
2009-02-04 15:40:00,23.97,24.02,23.94,23.96,146100.0,14.8489,14.8798,14.8303,14.8427,146100.0
2009-02-04 15:50:00,23.96,24.0,23.93,23.93,274200.0,14.8427,14.8675,14.8241,14.8241,274200.0
2009-02-05 09:30:00,23.77,24.05,23.77,23.99,57900.0,14.725,14.8984,14.725,14.8613,57900.0
2009-02-05 09:40:00,23.99,24.11,23.84,23.86,39000.0,14.8613,14.9356,14.7683,14.7807,39000.0
2009-02-05 09:50:00,23.85,23.87,23.7,23.81,48700.0,14.7745,14.7869,14.6816,14.7498,48700.0
2009-02-05 10:00:00,23.81,23.82,23.64,23.67,58200.0,14.7498,14.7559,14.6444,14.663,58200.0
2009-02-05 10:10:00,23.67,23.74,23.58,23.68,76600.0,14.663,14.7064,14.6073,14.6692,76600.0
2009-02-05 10:20:00,23.67,23.67,23.54,23.58,60400.0,14.663,14.663,14.5825,14.6073,60400.0
2009-02-05 10:30:00,23.58,23.79,23.53,23.77,103400.0,14.6073,14.7374,14.5763,14.725,103400.0
2009-02-05 10:40:00,23.77,23.92,23.76,23.85,101900.0,14.725,14.8179,14.7188,14.7745,101900.0
2009-02-05 10:50:00,23.85,24.08,23.82,24.0,131200.0,14.7745,14.917,14.7559,14.8675,131200.0
2009-02-05 11:00:00,24.01,24.15,24.0,24.1,116800.0,14.8736,14.9604,14.8675,14.9294,116800.0
2009-02-05 11:10:00,24.09,24.15,24.08,24.1,67300.0,14.9232,14.9604,14.917,14.9294,67300.0
2009-02-05 11:20:00,24.1,24.15,24.09,24.1,72300.0,14.9294,14.9604,14.9232,14.9294,72300.0
2009-02-05 11:30:00,24.09,24.2,24.03,24.05,85500.0,14.9232,14.9913,14.886,14.8984,85500.0
2009-02-05 11:40:00,24.05,24.06,23.95,23.97,71000.0,14.8984,14.9046,14.8365,14.8489,71000.0
2009-02-05 11:50:00,23.97,24.07,23.95,24.07,34500.0,14.8489,14.9108,14.8365,14.9108,34500.0
2009-02-05 12:00:00,24.08,24.2,24.08,24.2,121900.0,14.917,14.9913,14.917,14.9913,121900.0
2009-02-05 12:10:00,24.19,24.28,24.19,24.21,65400.0,14.9852,15.0409,14.9852,14.9975,65400.0
2009-02-05 12:20:00,24.23,24.27,24.18,24.19,63000.0,15.0099,15.0347,14.979,14.9852,63000.0
2009-02-05 12:30:00,24.21,24.34,24.21,24.31,111300.0,14.9975,15.0781,14.9975,15.0595,111300.0
2009-02-05 12:40:00,24.31,24.4,24.31,24.34,65300.0,15.0595,15.1152,15.0595,15.0781,65300.0
2009-02-05 12:50:00,24.34,24.41,24.29,24.39,88800.0,15.0781,15.1214,15.0471,15.109,88800.0
2009-02-05 13:00:00,24.4,24.4,24.27,24.29,81000.0,15.1152,15.1152,15.0347,15.0471,81000.0
2009-02-05 13:10:00,24.29,24.3,24.21,24.23,78600.0,15.0471,15.0533,14.9975,15.0099,78600.0
2009-02-05 13:20:00,24.25,24.25,24.13,24.14,33700.0,15.0223,15.0223,14.948,14.9542,33700.0
2009-02-05 13:30:00,24.14,24.23,24.13,24.13,100400.0,14.9542,15.0099,14.948,14.948,100400.0
2009-02-05 13:40:00,24.13,24.26,24.1,24.24,47300.0,14.948,15.0285,14.9294,15.0161,47300.0
2009-02-05 13:50:00,24.23,24.25,24.13,24.14,59300.0,15.0099,15.0223,14.948,14.9542,59300.0
2009-02-05 14:00:00,24.13,24.19,24.11,24.18,72000.0,14.948,14.9852,14.9356,14.979,72000.0
2009-02-05 14:10:00,24.18,24.18,24.1,24.11,99800.0,14.979,14.979,14.9294,14.9356,99800.0
2009-02-05 14:20:00,24.1,24.16,24.09,24.16,105600.0,14.9294,14.9666,14.9232,14.9666,105600.0
2009-02-05 14:30:00,24.16,24.19,24.11,24.16,140200.0,14.9666,14.9852,14.9356,14.9666,140200.0
2009-02-05 14:40:00,24.15,24.17,24.11,24.11,66400.0,14.9604,14.9728,14.9356,14.9356,66400.0
2009-02-05 14:50:00,24.11,24.11,23.97,24.0,74500.0,14.9356,14.9356,14.8489,14.8675,74500.0
2009-02-05 15:00:00,24.0,24.06,23.87,23.93,154900.0,14.8675,14.9046,14.7869,14.8241,154900.0
2009-02-05 15:10:00,23.93,23.97,23.9,23.92,131300.0,14.8241,14.8489,14.8055,14.8179,131300.0
2009-02-05 15:20:00,23.92,24.04,23.92,24.03,148900.0,14.8179,14.8922,14.8179,14.886,148900.0
2009-02-05 15:30:00,24.03,24.07,23.99,24.0,199900.0,14.886,14.9108,14.8613,14.8675,199900.0
2009-02-05 15:40:00,24.0,24.07,23.99,24.03,218900.0,14.8675,14.9108,14.8613,14.886,218900.0
2009-02-05 15:50:00,24.03,24.09,24.01,24.05,250000.0,14.886,14.9232,14.8736,14.8984,250000.0
2009-02-06 09:30:00,24.2,24.41,24.06,24.41,48700.0,14.9913,15.1214,14.9046,15.1214,48700.0
2009-02-06 09:40:00,24.41,24.51,24.38,24.45,85100.0,15.1214,15.1834,15.1029,15.1462,85100.0
2009-02-06 09:50:00,24.45,24.59,24.42,24.44,115800.0,15.1462,15.2329,15.1276,15.14,115800.0
2009-02-06 10:00:00,24.43,24.52,24.43,24.52,127200.0,15.1338,15.1896,15.1338,15.1896,127200.0
2009-02-06 10:10:00,24.53,24.66,24.53,24.57,90600.0,15.1958,15.2763,15.1958,15.2206,90600.0
2009-02-06 10:20:00,24.56,24.59,24.51,24.57,34600.0,15.2144,15.2329,15.1834,15.2206,34600.0
2009-02-06 10:30:00,24.58,24.65,24.51,24.61,67700.0,15.2268,15.2701,15.1834,15.2453,67700.0
2009-02-06 10:40:00,24.6,24.67,24.54,24.65,45500.0,15.2391,15.2825,15.202,15.2701,45500.0
2009-02-06 10:50:00,24.66,24.71,24.61,24.61,46400.0,15.2763,15.3073,15.2453,15.2453,46400.0
2009-02-06 11:00:00,24.63,24.69,24.63,24.64,39600.0,15.2577,15.2949,15.2577,15.2639,39600.0
2009-02-06 11:10:00,24.64,24.65,24.52,24.62,105100.0,15.2639,15.2701,15.1896,15.2515,105100.0
2009-02-06 11:20:00,24.61,24.63,24.56,24.58,40100.0,15.2453,15.2577,15.2144,15.2268,40100.0
2009-02-06 11:30:00,24.58,24.64,24.58,24.63,39400.0,15.2268,15.2639,15.2268,15.2577,39400.0
2009-02-06 11:40:00,24.64,24.65,24.54,24.58,75400.0,15.2639,15.2701,15.202,15.2268,75400.0
2009-02-06 11:50:00,24.58,24.7,24.56,24.67,71500.0,15.2268,15.3011,15.2144,15.2825,71500.0
2009-02-06 12:00:00,24.68,24.68,24.52,24.55,58400.0,15.2887,15.2887,15.1896,15.2082,58400.0
2009-02-06 12:10:00,24.55,24.56,24.5,24.5,29800.0,15.2082,15.2144,15.1772,15.1772,29800.0
2009-02-06 12:20:00,24.5,24.59,24.48,24.49,46500.0,15.1772,15.2329,15.1648,15.171,46500.0
2009-02-06 12:30:00,24.5,24.56,24.48,24.55,45400.0,15.1772,15.2144,15.1648,15.2082,45400.0
2009-02-06 12:40:00,24.56,24.56,24.48,24.48,22200.0,15.2144,15.2144,15.1648,15.1648,22200.0
2009-02-06 12:50:00,24.49,24.51,24.44,24.48,63800.0,15.171,15.1834,15.14,15.1648,63800.0
2009-02-06 13:00:00,24.49,24.61,24.47,24.58,41300.0,15.171,15.2453,15.1586,15.2268,41300.0
2009-02-06 13:10:00,24.59,24.65,24.56,24.65,27500.0,15.2329,15.2701,15.2144,15.2701,27500.0
2009-02-06 13:20:00,24.65,24.68,24.62,24.67,34200.0,15.2701,15.2887,15.2515,15.2825,34200.0
2009-02-06 13:30:00,24.67,24.71,24.66,24.7,45000.0,15.2825,15.3073,15.2763,15.3011,45000.0
2009-02-06 13:40:00,24.7,24.71,24.63,24.66,54700.0,15.3011,15.3073,15.2577,15.2763,54700.0
2009-02-06 13:50:00,24.65,24.66,24.61,24.63,46900.0,15.2701,15.2763,15.2453,15.2577,46900.0
2009-02-06 14:00:00,24.64,24.64,24.59,24.61,48300.0,15.2639,15.2639,15.2329,15.2453,48300.0
2009-02-06 14:10:00,24.62,24.66,24.56,24.58,40400.0,15.2515,15.2763,15.2144,15.2268,40400.0
2009-02-06 14:20:00,24.57,24.63,24.57,24.59,77000.0,15.2206,15.2577,15.2206,15.2329,77000.0
2009-02-06 14:30:00,24.6,24.64,24.55,24.55,63700.0,15.2391,15.2639,15.2082,15.2082,63700.0
2009-02-06 14:40:00,24.55,24.56,24.49,24.49,42100.0,15.2082,15.2144,15.171,15.171,42100.0
2009-02-06 14:50:00,24.49,24.58,24.44,24.53,90100.0,15.171,15.2268,15.14,15.1958,90100.0
2009-02-06 15:00:00,24.53,24.55,24.48,24.53,57000.0,15.1958,15.2082,15.1648,15.1958,57000.0
2009-02-06 15:10:00,24.53,24.64,24.5,24.61,87700.0,15.1958,15.2639,15.1772,15.2453,87700.0
2009-02-06 15:20:00,24.61,24.65,24.53,24.63,86900.0,15.2453,15.2701,15.1958,15.2577,86900.0
2009-02-06 15:30:00,24.63,24.67,24.62,24.65,115800.0,15.2577,15.2825,15.2515,15.2701,115800.0
2009-02-06 15:40:00,24.66,24.75,24.66,24.69,266900.0,15.2763,15.3321,15.2763,15.2949,266900.0
2009-02-06 15:50:00,24.7,24.73,24.59,24.66,361700.0,15.3011,15.3197,15.2329,15.2763,361700.0
2009-02-09 09:30:00,24.62,24.68,24.5,24.55,93100.0,15.2515,15.2887,15.1772,15.2082,93100.0
2009-02-09 09:40:00,24.56,24.62,24.45,24.51,65200.0,15.2144,15.2515,15.1462,15.1834,65200.0
2009-02-09 09:50:00,24.52,24.52,24.28,24.31,50100.0,15.1896,15.1896,15.0409,15.0595,50100.0
2009-02-09 10:00:00,24.3,24.31,24.14,24.16,124300.0,15.0533,15.0595,14.9542,14.9666,124300.0
2009-02-09 10:10:00,24.16,24.22,24.12,24.17,56200.0,14.9666,15.0037,14.9418,14.9728,56200.0
2009-02-09 10:20:00,24.18,24.3,24.18,24.27,62200.0,14.979,15.0533,14.979,15.0347,62200.0
2009-02-09 10:30:00,24.27,24.35,24.24,24.33,80000.0,15.0347,15.0843,15.0161,15.0719,80000.0
2009-02-09 10:40:00,24.34,24.42,24.33,24.41,77600.0,15.0781,15.1276,15.0719,15.1214,77600.0
2009-02-09 10:50:00,24.41,24.41,24.36,24.4,82600.0,15.1214,15.1214,15.0905,15.1152,82600.0
2009-02-09 11:00:00,24.39,24.44,24.3,24.32,102000.0,15.109,15.14,15.0533,15.0657,102000.0
2009-02-09 11:10:00,24.33,24.33,24.27,24.27,48400.0,15.0719,15.0719,15.0347,15.0347,48400.0
2009-02-09 11:20:00,24.27,24.35,24.25,24.33,114200.0,15.0347,15.0843,15.0223,15.0719,114200.0
2009-02-09 11:30:00,24.33,24.35,24.3,24.33,29400.0,15.0719,15.0843,15.0533,15.0719,29400.0
2009-02-09 11:40:00,24.32,24.32,24.22,24.31,37400.0,15.0657,15.0657,15.0037,15.0595,37400.0
2009-02-09 11:50:00,24.31,24.41,24.31,24.41,37700.0,15.0595,15.1214,15.0595,15.1214,37700.0
2009-02-09 12:00:00,24.41,24.45,24.32,24.34,75600.0,15.1214,15.1462,15.0657,15.0781,75600.0
2009-02-09 12:10:00,24.34,24.38,24.31,24.33,47800.0,15.0781,15.1029,15.0595,15.0719,47800.0
2009-02-09 12:20:00,24.33,24.34,24.3,24.33,15500.0,15.0719,15.0781,15.0533,15.0719,15500.0
2009-02-09 12:30:00,24.33,24.36,24.31,24.33,21100.0,15.0719,15.0905,15.0595,15.0719,21100.0
2009-02-09 12:40:00,24.33,24.34,24.29,24.31,20600.0,15.0719,15.0781,15.0471,15.0595,20600.0
2009-02-09 12:50:00,24.32,24.38,24.31,24.37,27600.0,15.0657,15.1029,15.0595,15.0967,27600.0
2009-02-09 13:00:00,24.37,24.45,24.37,24.44,39100.0,15.0967,15.1462,15.0967,15.14,39100.0
2009-02-09 13:10:00,24.43,24.45,24.39,24.39,23700.0,15.1338,15.1462,15.109,15.109,23700.0
2009-02-09 13:20:00,24.39,24.39,24.36,24.36,11600.0,15.109,15.109,15.0905,15.0905,11600.0
2009-02-09 13:30:00,24.36,24.36,24.21,24.25,34000.0,15.0905,15.0905,14.9975,15.0223,34000.0
2009-02-09 13:40:00,24.25,24.29,24.24,24.29,24500.0,15.0223,15.0471,15.0161,15.0471,24500.0
2009-02-09 13:50:00,24.28,24.29,24.25,24.28,27800.0,15.0409,15.0471,15.0223,15.0409,27800.0
2009-02-09 14:00:00,24.29,24.31,24.28,24.3,24800.0,15.0471,15.0595,15.0409,15.0533,24800.0
2009-02-09 14:10:00,24.3,24.31,24.23,24.31,45900.0,15.0533,15.0595,15.0099,15.0595,45900.0
2009-02-09 14:20:00,24.3,24.3,24.21,24.24,58400.0,15.0533,15.0533,14.9975,15.0161,58400.0
2009-02-09 14:30:00,24.24,24.32,24.24,24.3,48200.0,15.0161,15.0657,15.0161,15.0533,48200.0
2009-02-09 14:40:00,24.3,24.36,24.24,24.36,85900.0,15.0533,15.0905,15.0161,15.0905,85900.0
2009-02-09 14:50:00,24.35,24.38,24.34,24.34,53700.0,15.0843,15.1029,15.0781,15.0781,53700.0
2009-02-09 15:00:00,24.35,24.38,24.33,24.36,38000.0,15.0843,15.1029,15.0719,15.0905,38000.0
2009-02-09 15:10:00,24.36,24.45,24.35,24.41,62300.0,15.0905,15.1462,15.0843,15.1214,62300.0
2009-02-09 15:20:00,24.41,24.5,24.41,24.5,71700.0,15.1214,15.1772,15.1214,15.1772,71700.0
2009-02-09 15:30:00,24.5,24.52,24.45,24.45,75200.0,15.1772,15.1896,15.1462,15.1462,75200.0
2009-02-09 15:40:00,24.45,24.48,24.4,24.44,112600.0,15.1462,15.1648,15.1152,15.14,112600.0
2009-02-09 15:50:00,24.43,24.49,24.43,24.44,160400.0,15.1338,15.171,15.1338,15.14,160400.0
2009-02-10 09:30:00,24.2,24.23,24.04,24.09,43000.0,14.9913,15.0099,14.8922,14.9232,43000.0
2009-02-10 09:40:00,24.1,24.13,24.0,24.07,43200.0,14.9294,14.948,14.8675,14.9108,43200.0
2009-02-10 09:50:00,24.07,24.09,23.93,23.97,42200.0,14.9108,14.9232,14.8241,14.8489,42200.0
2009-02-10 10:00:00,23.97,24.08,23.92,24.07,27100.0,14.8489,14.917,14.8179,14.9108,27100.0
2009-02-10 10:10:00,24.08,24.09,23.97,23.99,28600.0,14.917,14.9232,14.8489,14.8613,28600.0
2009-02-10 10:20:00,23.98,23.99,23.95,23.95,27400.0,14.8551,14.8613,14.8365,14.8365,27400.0
2009-02-10 10:30:00,23.95,23.96,23.84,23.86,52700.0,14.8365,14.8427,14.7683,14.7807,52700.0
2009-02-10 10:40:00,23.86,23.94,23.83,23.94,58200.0,14.7807,14.8303,14.7621,14.8303,58200.0
2009-02-10 10:50:00,23.94,24.0,23.89,23.96,58000.0,14.8303,14.8675,14.7993,14.8427,58000.0
2009-02-10 11:00:00,23.97,24.11,23.62,23.73,139400.0,14.8489,14.9356,14.6321,14.7002,139400.0
2009-02-10 11:10:00,23.74,23.74,23.56,23.65,127600.0,14.7064,14.7064,14.5949,14.6506,127600.0
2009-02-10 11:20:00,23.64,23.71,23.53,23.64,124000.0,14.6444,14.6878,14.5763,14.6444,124000.0
2009-02-10 11:30:00,23.64,23.64,23.34,23.38,156800.0,14.6444,14.6444,14.4586,14.4834,156800.0
2009-02-10 11:40:00,23.39,23.52,23.33,23.5,114400.0,14.4896,14.5701,14.4524,14.5577,114400.0
2009-02-10 11:50:00,23.5,23.51,23.38,23.48,73300.0,14.5577,14.5639,14.4834,14.5453,73300.0
2009-02-10 12:00:00,23.48,23.55,23.43,23.48,92800.0,14.5453,14.5887,14.5144,14.5453,92800.0
2009-02-10 12:10:00,23.5,23.6,23.5,23.6,36700.0,14.5577,14.6197,14.5577,14.6197,36700.0
2009-02-10 12:20:00,23.6,23.61,23.52,23.55,42200.0,14.6197,14.6259,14.5701,14.5887,42200.0
2009-02-10 12:30:00,23.55,23.62,23.52,23.62,49800.0,14.5887,14.6321,14.5701,14.6321,49800.0
2009-02-10 12:40:00,23.63,23.64,23.56,23.61,27800.0,14.6382,14.6444,14.5949,14.6259,27800.0
2009-02-10 12:50:00,23.6,23.62,23.56,23.56,24700.0,14.6197,14.6321,14.5949,14.5949,24700.0
2009-02-10 13:00:00,23.58,23.58,23.45,23.48,35300.0,14.6073,14.6073,14.5267,14.5453,35300.0
2009-02-10 13:10:00,23.49,23.55,23.41,23.41,47200.0,14.5515,14.5887,14.502,14.502,47200.0
2009-02-10 13:20:00,23.41,23.43,23.31,23.42,95000.0,14.502,14.5144,14.44,14.5082,95000.0
2009-02-10 13:30:00,23.42,23.52,23.41,23.5,76200.0,14.5082,14.5701,14.502,14.5577,76200.0
2009-02-10 13:40:00,23.5,23.5,23.37,23.42,57700.0,14.5577,14.5577,14.4772,14.5082,57700.0
2009-02-10 13:50:00,23.42,23.46,23.37,23.4,38600.0,14.5082,14.5329,14.4772,14.4958,38600.0
2009-02-10 14:00:00,23.39,23.5,23.36,23.41,58400.0,14.4896,14.5577,14.471,14.502,58400.0
2009-02-10 14:10:00,23.41,23.41,23.31,23.34,62700.0,14.502,14.502,14.44,14.4586,62700.0
2009-02-10 14:20:00,23.35,23.35,23.29,23.3,41000.0,14.4648,14.4648,14.4276,14.4338,41000.0
2009-02-10 14:30:00,23.3,23.34,23.25,23.31,70800.0,14.4338,14.4586,14.4028,14.44,70800.0
2009-02-10 14:40:00,23.31,23.4,23.31,23.36,57400.0,14.44,14.4958,14.44,14.471,57400.0
2009-02-10 14:50:00,23.36,23.37,23.25,23.25,48800.0,14.471,14.4772,14.4028,14.4028,48800.0
2009-02-10 15:00:00,23.27,23.4,23.27,23.39,65600.0,14.4152,14.4958,14.4152,14.4896,65600.0
2009-02-10 15:10:00,23.39,23.39,23.25,23.27,72600.0,14.4896,14.4896,14.4028,14.4152,72600.0
2009-02-10 15:20:00,23.26,23.37,23.25,23.32,91800.0,14.409,14.4772,14.4028,14.4462,91800.0
2009-02-10 15:30:00,23.32,23.37,23.28,23.29,120100.0,14.4462,14.4772,14.4214,14.4276,120100.0
2009-02-10 15:40:00,23.28,23.45,23.21,23.41,280000.0,14.4214,14.5267,14.3781,14.502,280000.0
2009-02-10 15:50:00,23.41,23.47,23.36,23.37,393200.0,14.502,14.5391,14.471,14.4772,393200.0
2009-02-11 09:30:00,23.53,23.63,23.41,23.45,68100.0,14.5763,14.6382,14.502,14.5267,68100.0
2009-02-11 09:40:00,23.47,23.61,23.44,23.6,58400.0,14.5391,14.6259,14.5205,14.6197,58400.0
2009-02-11 09:50:00,23.58,23.6,23.39,23.41,79200.0,14.6073,14.6197,14.4896,14.502,79200.0
2009-02-11 10:00:00,23.4,23.45,23.35,23.37,76100.0,14.4958,14.5267,14.4648,14.4772,76100.0
2009-02-11 10:10:00,23.35,23.41,23.3,23.31,44800.0,14.4648,14.502,14.4338,14.44,44800.0
2009-02-11 10:20:00,23.31,23.37,23.25,23.28,69700.0,14.44,14.4772,14.4028,14.4214,69700.0
2009-02-11 10:30:00,23.27,23.33,23.23,23.28,54900.0,14.4152,14.4524,14.3905,14.4214,54900.0
2009-02-11 10:40:00,23.29,23.35,23.28,23.35,40300.0,14.4276,14.4648,14.4214,14.4648,40300.0
2009-02-11 10:50:00,23.35,23.46,23.35,23.43,39700.0,14.4648,14.5329,14.4648,14.5144,39700.0
2009-02-11 11:00:00,23.43,23.47,23.37,23.37,41000.0,14.5144,14.5391,14.4772,14.4772,41000.0
2009-02-11 11:10:00,23.36,23.52,23.36,23.49,55000.0,14.471,14.5701,14.471,14.5515,55000.0
2009-02-11 11:20:00,23.49,23.51,23.42,23.45,41800.0,14.5515,14.5639,14.5082,14.5267,41800.0
2009-02-11 11:30:00,23.46,23.49,23.37,23.4,43400.0,14.5329,14.5515,14.4772,14.4958,43400.0
2009-02-11 11:40:00,23.39,23.41,23.38,23.39,33800.0,14.4896,14.502,14.4834,14.4896,33800.0
2009-02-11 11:50:00,23.39,23.45,23.39,23.44,23100.0,14.4896,14.5267,14.4896,14.5205,23100.0
2009-02-11 12:00:00,23.44,23.45,23.42,23.43,13600.0,14.5205,14.5267,14.5082,14.5144,13600.0
2009-02-11 12:10:00,23.44,23.45,23.34,23.36,27100.0,14.5205,14.5267,14.4586,14.471,27100.0
2009-02-11 12:20:00,23.36,23.41,23.35,23.41,18600.0,14.471,14.502,14.4648,14.502,18600.0
2009-02-11 12:30:00,23.41,23.41,23.37,23.41,31300.0,14.502,14.502,14.4772,14.502,31300.0
2009-02-11 12:40:00,23.42,23.51,23.42,23.47,60800.0,14.5082,14.5639,14.5082,14.5391,60800.0
2009-02-11 12:50:00,23.47,23.47,23.35,23.37,35700.0,14.5391,14.5391,14.4648,14.4772,35700.0
2009-02-11 13:00:00,23.36,23.42,23.31,23.32,29100.0,14.471,14.5082,14.44,14.4462,29100.0
2009-02-11 13:10:00,23.31,23.39,23.31,23.36,29500.0,14.44,14.4896,14.44,14.471,29500.0
2009-02-11 13:20:00,23.37,23.39,23.26,23.28,75300.0,14.4772,14.4896,14.409,14.4214,75300.0
2009-02-11 13:30:00,23.28,23.28,23.24,23.27,28100.0,14.4214,14.4214,14.3967,14.4152,28100.0
2009-02-11 13:40:00,23.27,23.28,23.25,23.25,54300.0,14.4152,14.4214,14.4028,14.4028,54300.0
2009-02-11 13:50:00,23.25,23.28,23.25,23.27,32300.0,14.4028,14.4214,14.4028,14.4152,32300.0
2009-02-11 14:00:00,23.27,23.3,23.25,23.3,41300.0,14.4152,14.4338,14.4028,14.4338,41300.0
2009-02-11 14:10:00,23.3,23.31,23.25,23.27,58900.0,14.4338,14.44,14.4028,14.4152,58900.0
2009-02-11 14:20:00,23.27,23.37,23.27,23.33,60200.0,14.4152,14.4772,14.4152,14.4524,60200.0
2009-02-11 14:30:00,23.33,23.4,23.31,23.38,39300.0,14.4524,14.4958,14.44,14.4834,39300.0
2009-02-11 14:40:00,23.38,23.4,23.36,23.38,42100.0,14.4834,14.4958,14.471,14.4834,42100.0
2009-02-11 14:50:00,23.38,23.52,23.38,23.49,112000.0,14.4834,14.5701,14.4834,14.5515,112000.0
2009-02-11 15:00:00,23.49,23.5,23.44,23.46,63900.0,14.5515,14.5577,14.5205,14.5329,63900.0
2009-02-11 15:10:00,23.45,23.56,23.45,23.48,64700.0,14.5267,14.5949,14.5267,14.5453,64700.0
2009-02-11 15:20:00,23.48,23.5,23.44,23.48,49200.0,14.5453,14.5577,14.5205,14.5453,49200.0
2009-02-11 15:30:00,23.48,23.54,23.41,23.43,94100.0,14.5453,14.5825,14.502,14.5144,94100.0
2009-02-11 15:40:00,23.42,23.48,23.38,23.45,117600.0,14.5082,14.5453,14.4834,14.5267,117600.0
2009-02-11 15:50:00,23.45,23.51,23.45,23.5,249900.0,14.5267,14.5639,14.5267,14.5577,249900.0
2009-02-12 09:30:00,23.22,23.43,23.14,23.24,107200.0,14.3843,14.5144,14.3347,14.3967,107200.0
2009-02-12 09:40:00,23.22,23.32,23.22,23.23,72600.0,14.3843,14.4462,14.3843,14.3905,72600.0
2009-02-12 09:50:00,23.23,23.25,23.05,23.14,73700.0,14.3905,14.4028,14.2789,14.3347,73700.0
2009-02-12 10:00:00,23.14,23.19,23.06,23.19,83000.0,14.3347,14.3657,14.2851,14.3657,83000.0
2009-02-12 10:10:00,23.2,23.26,23.1,23.11,48800.0,14.3719,14.409,14.3099,14.3161,48800.0
2009-02-12 10:20:00,23.11,23.17,23.05,23.13,67100.0,14.3161,14.3533,14.2789,14.3285,67100.0
2009-02-12 10:30:00,23.12,23.19,23.08,23.18,45700.0,14.3223,14.3657,14.2975,14.3595,45700.0
2009-02-12 10:40:00,23.19,23.35,23.16,23.32,77700.0,14.3657,14.4648,14.3471,14.4462,77700.0
2009-02-12 10:50:00,23.33,23.33,23.25,23.28,69600.0,14.4524,14.4524,14.4028,14.4214,69600.0
2009-02-12 11:00:00,23.29,23.3,23.2,23.28,53900.0,14.4276,14.4338,14.3719,14.4214,53900.0
2009-02-12 11:10:00,23.28,23.32,23.15,23.18,84300.0,14.4214,14.4462,14.3409,14.3595,84300.0
2009-02-12 11:20:00,23.17,23.28,23.14,23.23,51600.0,14.3533,14.4214,14.3347,14.3905,51600.0
2009-02-12 11:30:00,23.23,23.3,23.23,23.24,34600.0,14.3905,14.4338,14.3905,14.3967,34600.0
2009-02-12 11:40:00,23.25,23.31,23.24,23.27,62700.0,14.4028,14.44,14.3967,14.4152,62700.0
2009-02-12 11:50:00,23.26,23.28,23.18,23.19,41300.0,14.409,14.4214,14.3595,14.3657,41300.0
2009-02-12 12:00:00,23.18,23.24,23.17,23.19,68700.0,14.3595,14.3967,14.3533,14.3657,68700.0
2009-02-12 12:10:00,23.19,23.26,23.17,23.25,34100.0,14.3657,14.409,14.3533,14.4028,34100.0
2009-02-12 12:20:00,23.26,23.28,23.24,23.27,29900.0,14.409,14.4214,14.3967,14.4152,29900.0
2009-02-12 12:30:00,23.27,23.33,23.27,23.31,35700.0,14.4152,14.4524,14.4152,14.44,35700.0
2009-02-12 12:40:00,23.31,23.33,23.27,23.29,57400.0,14.44,14.4524,14.4152,14.4276,57400.0
2009-02-12 12:50:00,23.3,23.34,23.28,23.29,26200.0,14.4338,14.4586,14.4214,14.4276,26200.0
2009-02-12 13:00:00,23.29,23.3,23.24,23.29,33200.0,14.4276,14.4338,14.3967,14.4276,33200.0
2009-02-12 13:10:00,23.3,23.34,23.2,23.2,54000.0,14.4338,14.4586,14.3719,14.3719,54000.0
2009-02-12 13:20:00,23.19,23.31,23.18,23.26,43400.0,14.3657,14.44,14.3595,14.409,43400.0
2009-02-12 13:30:00,23.26,23.3,23.19,23.2,52600.0,14.409,14.4338,14.3657,14.3719,52600.0
2009-02-12 13:40:00,23.2,23.24,23.18,23.23,43000.0,14.3719,14.3967,14.3595,14.3905,43000.0
2009-02-12 13:50:00,23.24,23.33,23.24,23.3,64600.0,14.3967,14.4524,14.3967,14.4338,64600.0
2009-02-12 14:00:00,23.3,23.33,23.19,23.27,68500.0,14.4338,14.4524,14.3657,14.4152,68500.0
2009-02-12 14:10:00,23.27,23.38,23.25,23.29,49500.0,14.4152,14.4834,14.4028,14.4276,49500.0
2009-02-12 14:20:00,23.29,23.3,23.24,23.26,60000.0,14.4276,14.4338,14.3967,14.409,60000.0
2009-02-12 14:30:00,23.26,23.3,23.17,23.19,67800.0,14.409,14.4338,14.3533,14.3657,67800.0
2009-02-12 14:40:00,23.19,23.23,23.12,23.15,66700.0,14.3657,14.3905,14.3223,14.3409,66700.0
2009-02-12 14:50:00,23.14,23.17,23.11,23.12,86300.0,14.3347,14.3533,14.3161,14.3223,86300.0
2009-02-12 15:00:00,23.12,23.13,23.05,23.13,121000.0,14.3223,14.3285,14.2789,14.3285,121000.0
2009-02-12 15:10:00,23.14,23.23,23.13,23.21,109800.0,14.3347,14.3905,14.3285,14.3781,109800.0
2009-02-12 15:20:00,23.22,23.41,23.17,23.41,207300.0,14.3843,14.502,14.3533,14.502,207300.0
2009-02-12 15:30:00,23.41,23.49,23.32,23.43,161400.0,14.502,14.5515,14.4462,14.5144,161400.0
2009-02-12 15:40:00,23.43,23.68,23.43,23.57,260000.0,14.5144,14.6692,14.5144,14.6011,260000.0
2009-02-12 15:50:00,23.58,23.74,23.57,23.69,292200.0,14.6073,14.7064,14.6011,14.6754,292200.0
2009-02-13 09:30:00,23.65,23.7,23.46,23.48,56600.0,14.6506,14.6816,14.5329,14.5453,56600.0
2009-02-13 09:40:00,23.48,23.55,23.43,23.54,38800.0,14.5453,14.5887,14.5144,14.5825,38800.0
2009-02-13 09:50:00,23.56,23.62,23.46,23.61,70000.0,14.5949,14.6321,14.5329,14.6259,70000.0
2009-02-13 10:00:00,23.61,23.68,23.6,23.62,53400.0,14.6259,14.6692,14.6197,14.6321,53400.0
2009-02-13 10:10:00,23.62,23.66,23.56,23.6,52900.0,14.6321,14.6568,14.5949,14.6197,52900.0
2009-02-13 10:20:00,23.62,23.72,23.62,23.72,62200.0,14.6321,14.694,14.6321,14.694,62200.0
2009-02-13 10:30:00,23.72,23.84,23.71,23.76,65300.0,14.694,14.7683,14.6878,14.7188,65300.0
2009-02-13 10:40:00,23.76,23.82,23.76,23.77,46600.0,14.7188,14.7559,14.7188,14.725,46600.0
2009-02-13 10:50:00,23.76,23.81,23.74,23.78,40100.0,14.7188,14.7498,14.7064,14.7312,40100.0
2009-02-13 11:00:00,23.77,23.8,23.72,23.79,45500.0,14.725,14.7436,14.694,14.7374,45500.0
2009-02-13 11:10:00,23.79,23.83,23.7,23.72,41900.0,14.7374,14.7621,14.6816,14.694,41900.0
2009-02-13 11:20:00,23.72,23.72,23.6,23.65,57100.0,14.694,14.694,14.6197,14.6506,57100.0
2009-02-13 11:30:00,23.64,23.68,23.61,23.65,29300.0,14.6444,14.6692,14.6259,14.6506,29300.0
2009-02-13 11:40:00,23.65,23.67,23.57,23.6,35500.0,14.6506,14.663,14.6011,14.6197,35500.0
2009-02-13 11:50:00,23.6,23.66,23.58,23.62,32900.0,14.6197,14.6568,14.6073,14.6321,32900.0
2009-02-13 12:00:00,23.63,23.67,23.61,23.63,26200.0,14.6382,14.663,14.6259,14.6382,26200.0
2009-02-13 12:10:00,23.64,23.68,23.58,23.61,35500.0,14.6444,14.6692,14.6073,14.6259,35500.0
2009-02-13 12:20:00,23.61,23.68,23.58,23.68,37300.0,14.6259,14.6692,14.6073,14.6692,37300.0
2009-02-13 12:30:00,23.68,23.69,23.63,23.63,27500.0,14.6692,14.6754,14.6382,14.6382,27500.0
2009-02-13 12:40:00,23.63,23.64,23.58,23.62,23000.0,14.6382,14.6444,14.6073,14.6321,23000.0
2009-02-13 12:50:00,23.61,23.63,23.53,23.62,55900.0,14.6259,14.6382,14.5763,14.6321,55900.0
2009-02-13 13:00:00,23.62,23.62,23.56,23.6,55500.0,14.6321,14.6321,14.5949,14.6197,55500.0
2009-02-13 13:10:00,23.59,23.65,23.54,23.63,24300.0,14.6135,14.6506,14.5825,14.6382,24300.0
2009-02-13 13:20:00,23.64,23.66,23.61,23.64,26300.0,14.6444,14.6568,14.6259,14.6444,26300.0
2009-02-13 13:30:00,23.63,23.64,23.59,23.63,31200.0,14.6382,14.6444,14.6135,14.6382,31200.0
2009-02-13 13:40:00,23.63,23.74,23.61,23.74,59100.0,14.6382,14.7064,14.6259,14.7064,59100.0
2009-02-13 13:50:00,23.74,23.8,23.73,23.76,45600.0,14.7064,14.7436,14.7002,14.7188,45600.0
2009-02-13 14:00:00,23.75,23.77,23.66,23.66,45300.0,14.7126,14.725,14.6568,14.6568,45300.0
2009-02-13 14:10:00,23.67,23.75,23.67,23.75,76200.0,14.663,14.7126,14.663,14.7126,76200.0
2009-02-13 14:20:00,23.75,23.77,23.72,23.73,52500.0,14.7126,14.725,14.694,14.7002,52500.0
2009-02-13 14:30:00,23.72,23.74,23.67,23.73,57900.0,14.694,14.7064,14.663,14.7002,57900.0
2009-02-13 14:40:00,23.73,23.76,23.71,23.73,53200.0,14.7002,14.7188,14.6878,14.7002,53200.0
2009-02-13 14:50:00,23.72,23.79,23.7,23.71,64600.0,14.694,14.7374,14.6816,14.6878,64600.0
2009-02-13 15:00:00,23.72,23.74,23.61,23.63,125200.0,14.694,14.7064,14.6259,14.6382,125200.0
2009-02-13 15:10:00,23.63,23.66,23.59,23.62,65500.0,14.6382,14.6568,14.6135,14.6321,65500.0
2009-02-13 15:20:00,23.62,23.68,23.61,23.68,73600.0,14.6321,14.6692,14.6259,14.6692,73600.0
2009-02-13 15:30:00,23.68,23.76,23.67,23.7,149900.0,14.6692,14.7188,14.663,14.6816,149900.0
2009-02-13 15:40:00,23.69,23.77,23.67,23.71,177500.0,14.6754,14.725,14.663,14.6878,177500.0
2009-02-13 15:50:00,23.72,23.75,23.59,23.59,284300.0,14.694,14.7126,14.6135,14.6135,284300.0
2009-02-17 09:30:00,22.92,23.14,22.0,22.97,162600.0,14.1984,14.3347,13.6285,14.2294,162600.0
2009-02-17 09:40:00,22.96,23.03,22.93,22.99,130800.0,14.2232,14.2666,14.2046,14.2418,130800.0
2009-02-17 09:50:00,22.99,23.04,22.94,22.99,124400.0,14.2418,14.2728,14.2108,14.2418,124400.0
2009-02-17 10:00:00,22.98,23.05,22.98,23.03,76900.0,14.2356,14.2789,14.2356,14.2666,76900.0
2009-02-17 10:10:00,23.02,23.05,22.98,22.99,78300.0,14.2604,14.2789,14.2356,14.2418,78300.0
2009-02-17 10:20:00,22.99,23.0,22.93,22.95,58400.0,14.2418,14.248,14.2046,14.217,58400.0
2009-02-17 10:30:00,22.94,23.05,22.94,22.96,69200.0,14.2108,14.2789,14.2108,14.2232,69200.0
2009-02-17 10:40:00,22.96,23.08,22.96,23.02,131900.0,14.2232,14.2975,14.2232,14.2604,131900.0
2009-02-17 10:50:00,23.02,23.12,23.02,23.03,78000.0,14.2604,14.3223,14.2604,14.2666,78000.0
2009-02-17 11:00:00,23.03,23.07,23.0,23.0,82900.0,14.2666,14.2913,14.248,14.248,82900.0
2009-02-17 11:10:00,23.01,23.09,23.0,23.05,44600.0,14.2542,14.3037,14.248,14.2789,44600.0
2009-02-17 11:20:00,23.05,23.08,23.01,23.01,37700.0,14.2789,14.2975,14.2542,14.2542,37700.0
2009-02-17 11:30:00,23.01,23.03,23.0,23.01,74700.0,14.2542,14.2666,14.248,14.2542,74700.0
2009-02-17 11:40:00,23.01,23.07,23.0,23.06,53100.0,14.2542,14.2913,14.248,14.2851,53100.0
2009-02-17 11:50:00,23.05,23.07,22.99,23.04,59400.0,14.2789,14.2913,14.2418,14.2728,59400.0
2009-02-17 12:00:00,23.05,23.12,23.04,23.07,45600.0,14.2789,14.3223,14.2728,14.2913,45600.0
2009-02-17 12:10:00,23.06,23.08,23.04,23.07,44200.0,14.2851,14.2975,14.2728,14.2913,44200.0
2009-02-17 12:20:00,23.07,23.08,23.0,23.06,43900.0,14.2913,14.2975,14.248,14.2851,43900.0
2009-02-17 12:30:00,23.06,23.12,23.06,23.11,38100.0,14.2851,14.3223,14.2851,14.3161,38100.0
2009-02-17 12:40:00,23.12,23.15,23.09,23.1,52600.0,14.3223,14.3409,14.3037,14.3099,52600.0
2009-02-17 12:50:00,23.1,23.13,23.07,23.13,23200.0,14.3099,14.3285,14.2913,14.3285,23200.0
2009-02-17 13:00:00,23.13,23.14,23.04,23.05,44100.0,14.3285,14.3347,14.2728,14.2789,44100.0
2009-02-17 13:10:00,23.04,23.09,23.01,23.05,75500.0,14.2728,14.3037,14.2542,14.2789,75500.0
2009-02-17 13:20:00,23.06,23.09,23.02,23.04,94100.0,14.2851,14.3037,14.2604,14.2728,94100.0
2009-02-17 13:30:00,23.03,23.1,23.0,23.07,61500.0,14.2666,14.3099,14.248,14.2913,61500.0
2009-02-17 13:40:00,23.07,23.22,23.05,23.19,69300.0,14.2913,14.3843,14.2789,14.3657,69300.0
2009-02-17 13:50:00,23.19,23.19,23.08,23.09,26500.0,14.3657,14.3657,14.2975,14.3037,26500.0
2009-02-17 14:00:00,23.1,23.15,23.05,23.1,58100.0,14.3099,14.3409,14.2789,14.3099,58100.0
2009-02-17 14:10:00,23.09,23.17,23.09,23.15,40100.0,14.3037,14.3533,14.3037,14.3409,40100.0
2009-02-17 14:20:00,23.15,23.16,23.03,23.04,49800.0,14.3409,14.3471,14.2666,14.2728,49800.0
2009-02-17 14:30:00,23.05,23.21,23.04,23.17,78700.0,14.2789,14.3781,14.2728,14.3533,78700.0
2009-02-17 14:40:00,23.17,23.17,23.08,23.1,42500.0,14.3533,14.3533,14.2975,14.3099,42500.0
2009-02-17 14:50:00,23.11,23.16,23.05,23.13,192600.0,14.3161,14.3471,14.2789,14.3285,192600.0
2009-02-17 15:00:00,23.12,23.17,23.04,23.15,76300.0,14.3223,14.3533,14.2728,14.3409,76300.0
2009-02-17 15:10:00,23.15,23.22,23.1,23.1,80300.0,14.3409,14.3843,14.3099,14.3099,80300.0
2009-02-17 15:20:00,23.09,23.15,23.03,23.11,96900.0,14.3037,14.3409,14.2666,14.3161,96900.0
2009-02-17 15:30:00,23.09,23.36,23.09,23.32,246500.0,14.3037,14.471,14.3037,14.4462,246500.0
2009-02-17 15:40:00,23.32,23.32,23.14,23.15,232600.0,14.4462,14.4462,14.3347,14.3409,232600.0
2009-02-17 15:50:00,23.15,23.16,23.01,23.02,319300.0,14.3409,14.3471,14.2542,14.2604,319300.0
2009-02-18 09:30:00,23.19,23.3,22.88,22.88,86000.0,14.3657,14.4338,14.1736,14.1736,86000.0
2009-02-18 09:40:00,22.88,22.97,22.84,22.96,49200.0,14.1736,14.2294,14.1489,14.2232,49200.0
2009-02-18 09:50:00,22.95,23.0,22.88,22.89,64700.0,14.217,14.248,14.1736,14.1798,64700.0
2009-02-18 10:00:00,22.89,22.95,22.78,22.79,73000.0,14.1798,14.217,14.1117,14.1179,73000.0
2009-02-18 10:10:00,22.79,22.87,22.74,22.85,77300.0,14.1179,14.1674,14.0869,14.1551,77300.0
2009-02-18 10:20:00,22.86,22.92,22.79,22.8,65000.0,14.1612,14.1984,14.1179,14.1241,65000.0
2009-02-18 10:30:00,22.8,22.92,22.8,22.86,62900.0,14.1241,14.1984,14.1241,14.1612,62900.0
2009-02-18 10:40:00,22.88,22.98,22.84,22.92,77300.0,14.1736,14.2356,14.1489,14.1984,77300.0
2009-02-18 10:50:00,22.92,22.92,22.8,22.82,69800.0,14.1984,14.1984,14.1241,14.1365,69800.0
2009-02-18 11:00:00,22.82,22.82,22.75,22.78,61800.0,14.1365,14.1365,14.0931,14.1117,61800.0
2009-02-18 11:10:00,22.78,22.94,22.78,22.91,72400.0,14.1117,14.2108,14.1117,14.1922,72400.0
2009-02-18 11:20:00,22.91,23.08,22.9,23.07,100500.0,14.1922,14.2975,14.186,14.2913,100500.0
2009-02-18 11:30:00,23.06,23.1,23.03,23.1,64200.0,14.2851,14.3099,14.2666,14.3099,64200.0
2009-02-18 11:40:00,23.09,23.27,23.06,23.23,149100.0,14.3037,14.4152,14.2851,14.3905,149100.0
2009-02-18 11:50:00,23.23,23.35,23.23,23.32,224200.0,14.3905,14.4648,14.3905,14.4462,224200.0
2009-02-18 12:00:00,23.32,23.35,23.28,23.35,121300.0,14.4462,14.4648,14.4214,14.4648,121300.0
2009-02-18 12:10:00,23.34,23.38,23.29,23.3,66600.0,14.4586,14.4834,14.4276,14.4338,66600.0
2009-02-18 12:20:00,23.3,23.32,23.25,23.28,44600.0,14.4338,14.4462,14.4028,14.4214,44600.0
2009-02-18 12:30:00,23.27,23.31,23.24,23.25,60600.0,14.4152,14.44,14.3967,14.4028,60600.0
2009-02-18 12:40:00,23.25,23.29,23.23,23.24,68000.0,14.4028,14.4276,14.3905,14.3967,68000.0
2009-02-18 12:50:00,23.24,23.38,23.22,23.38,61600.0,14.3967,14.4834,14.3843,14.4834,61600.0
2009-02-18 13:00:00,23.38,23.45,23.37,23.44,119500.0,14.4834,14.5267,14.4772,14.5205,119500.0
2009-02-18 13:10:00,23.44,23.5,23.42,23.42,93900.0,14.5205,14.5577,14.5082,14.5082,93900.0
2009-02-18 13:20:00,23.42,23.43,23.37,23.41,61600.0,14.5082,14.5144,14.4772,14.502,61600.0
2009-02-18 13:30:00,23.42,23.42,23.3,23.3,86100.0,14.5082,14.5082,14.4338,14.4338,86100.0
2009-02-18 13:40:00,23.3,23.32,23.26,23.31,43800.0,14.4338,14.4462,14.409,14.44,43800.0
2009-02-18 13:50:00,23.31,23.34,23.26,23.26,88700.0,14.44,14.4586,14.409,14.409,88700.0
2009-02-18 14:00:00,23.27,23.33,23.22,23.27,170200.0,14.4152,14.4524,14.3843,14.4152,170200.0
2009-02-18 14:10:00,23.26,23.27,23.08,23.2,156900.0,14.409,14.4152,14.2975,14.3719,156900.0
2009-02-18 14:20:00,23.19,23.29,23.17,23.25,91000.0,14.3657,14.4276,14.3533,14.4028,91000.0
2009-02-18 14:30:00,23.24,23.25,23.12,23.13,94000.0,14.3967,14.4028,14.3223,14.3285,94000.0
2009-02-18 14:40:00,23.12,23.16,23.08,23.13,127200.0,14.3223,14.3471,14.2975,14.3285,127200.0
2009-02-18 14:50:00,23.14,23.35,23.11,23.33,199200.0,14.3347,14.4648,14.3161,14.4524,199200.0
2009-02-18 15:00:00,23.33,23.34,23.23,23.23,147800.0,14.4524,14.4586,14.3905,14.3905,147800.0
2009-02-18 15:10:00,23.23,23.32,23.23,23.27,152600.0,14.3905,14.4462,14.3905,14.4152,152600.0
2009-02-18 15:20:00,23.28,23.31,23.17,23.19,150200.0,14.4214,14.44,14.3533,14.3657,150200.0
2009-02-18 15:30:00,23.19,23.24,23.17,23.22,152500.0,14.3657,14.3967,14.3533,14.3843,152500.0
2009-02-18 15:40:00,23.22,23.31,23.18,23.25,172300.0,14.3843,14.44,14.3595,14.4028,172300.0
2009-02-18 15:50:00,23.25,23.32,23.25,23.26,252500.0,14.4028,14.4462,14.4028,14.409,252500.0
2009-02-19 09:30:00,23.43,23.66,23.2,23.55,117300.0,14.5144,14.6568,14.3719,14.5887,117300.0
2009-02-19 09:40:00,23.54,23.67,23.53,23.6,64700.0,14.5825,14.663,14.5763,14.6197,64700.0
2009-02-19 09:50:00,23.6,23.66,23.57,23.64,73800.0,14.6197,14.6568,14.6011,14.6444,73800.0
2009-02-19 10:00:00,23.63,23.64,23.51,23.57,60600.0,14.6382,14.6444,14.5639,14.6011,60600.0
2009-02-19 10:10:00,23.57,23.57,23.44,23.44,43700.0,14.6011,14.6011,14.5205,14.5205,43700.0
2009-02-19 10:20:00,23.44,23.56,23.44,23.56,101800.0,14.5205,14.5949,14.5205,14.5949,101800.0
2009-02-19 10:30:00,23.56,23.61,23.48,23.5,95400.0,14.5949,14.6259,14.5453,14.5577,95400.0
2009-02-19 10:40:00,23.5,23.55,23.49,23.55,90400.0,14.5577,14.5887,14.5515,14.5887,90400.0
2009-02-19 10:50:00,23.55,23.58,23.52,23.55,74100.0,14.5887,14.6073,14.5701,14.5887,74100.0
2009-02-19 11:00:00,23.56,23.67,23.53,23.66,77200.0,14.5949,14.663,14.5763,14.6568,77200.0
2009-02-19 11:10:00,23.66,23.67,23.6,23.6,42600.0,14.6568,14.663,14.6197,14.6197,42600.0
2009-02-19 11:20:00,23.6,23.6,23.51,23.56,43600.0,14.6197,14.6197,14.5639,14.5949,43600.0
2009-02-19 11:30:00,23.56,23.56,23.46,23.5,47200.0,14.5949,14.5949,14.5329,14.5577,47200.0
2009-02-19 11:40:00,23.5,23.52,23.41,23.44,54200.0,14.5577,14.5701,14.502,14.5205,54200.0
2009-02-19 11:50:00,23.45,23.49,23.39,23.4,51000.0,14.5267,14.5515,14.4896,14.4958,51000.0
2009-02-19 12:00:00,23.41,23.42,23.33,23.39,26800.0,14.502,14.5082,14.4524,14.4896,26800.0
2009-02-19 12:10:00,23.39,23.41,23.32,23.38,51900.0,14.4896,14.502,14.4462,14.4834,51900.0
2009-02-19 12:20:00,23.37,23.42,23.35,23.37,30100.0,14.4772,14.5082,14.4648,14.4772,30100.0
2009-02-19 12:30:00,23.37,23.42,23.36,23.41,28400.0,14.4772,14.5082,14.471,14.502,28400.0
2009-02-19 12:40:00,23.42,23.45,23.4,23.4,66000.0,14.5082,14.5267,14.4958,14.4958,66000.0
2009-02-19 12:50:00,23.41,23.45,23.4,23.43,24900.0,14.502,14.5267,14.4958,14.5144,24900.0
2009-02-19 13:00:00,23.43,23.49,23.4,23.49,50400.0,14.5144,14.5515,14.4958,14.5515,50400.0
2009-02-19 13:10:00,23.48,23.53,23.47,23.5,37400.0,14.5453,14.5763,14.5391,14.5577,37400.0
2009-02-19 13:20:00,23.5,23.57,23.49,23.56,43000.0,14.5577,14.6011,14.5515,14.5949,43000.0
2009-02-19 13:30:00,23.55,23.57,23.49,23.52,45100.0,14.5887,14.6011,14.5515,14.5701,45100.0
2009-02-19 13:40:00,23.52,23.54,23.47,23.5,80400.0,14.5701,14.5825,14.5391,14.5577,80400.0
2009-02-19 13:50:00,23.49,23.5,23.42,23.44,53900.0,14.5515,14.5577,14.5082,14.5205,53900.0
2009-02-19 14:00:00,23.44,23.46,23.41,23.41,78400.0,14.5205,14.5329,14.502,14.502,78400.0
2009-02-19 14:10:00,23.41,23.42,23.33,23.33,224700.0,14.502,14.5082,14.4524,14.4524,224700.0
2009-02-19 14:20:00,23.34,23.35,23.32,23.34,65700.0,14.4586,14.4648,14.4462,14.4586,65700.0
2009-02-19 14:30:00,23.34,23.34,23.29,23.32,113300.0,14.4586,14.4586,14.4276,14.4462,113300.0
2009-02-19 14:40:00,23.32,23.32,23.22,23.23,109800.0,14.4462,14.4462,14.3843,14.3905,109800.0
2009-02-19 14:50:00,23.23,23.3,23.22,23.29,131400.0,14.3905,14.4338,14.3843,14.4276,131400.0
2009-02-19 15:00:00,23.29,23.31,23.23,23.24,139800.0,14.4276,14.44,14.3905,14.3967,139800.0
2009-02-19 15:10:00,23.23,23.25,23.13,23.16,123900.0,14.3905,14.4028,14.3285,14.3471,123900.0
2009-02-19 15:20:00,23.16,23.27,23.16,23.26,405100.0,14.3471,14.4152,14.3471,14.409,405100.0
2009-02-19 15:30:00,23.26,23.27,23.13,23.14,184600.0,14.409,14.4152,14.3285,14.3347,184600.0
2009-02-19 15:40:00,23.14,23.29,23.14,23.28,330800.0,14.3347,14.4276,14.3347,14.4214,330800.0
2009-02-19 15:50:00,23.28,23.28,23.16,23.18,320300.0,14.4214,14.4214,14.3471,14.3595,320300.0
2009-02-20 09:30:00,22.82,23.17,22.61,22.61,469600.0,14.1365,14.3533,14.0064,14.0064,469600.0
2009-02-20 09:40:00,22.61,22.91,22.6,22.89,77900.0,14.0064,14.1922,14.0002,14.1798,77900.0
2009-02-20 09:50:00,22.89,22.92,22.76,22.87,108600.0,14.1798,14.1984,14.0993,14.1674,108600.0
2009-02-20 10:00:00,22.88,22.96,22.77,22.94,125600.0,14.1736,14.2232,14.1055,14.2108,125600.0
2009-02-20 10:10:00,22.93,23.06,22.9,23.02,66000.0,14.2046,14.2851,14.186,14.2604,66000.0
2009-02-20 10:20:00,23.01,23.14,22.98,23.13,112000.0,14.2542,14.3347,14.2356,14.3285,112000.0
2009-02-20 10:30:00,23.13,23.27,23.1,23.27,168400.0,14.3285,14.4152,14.3099,14.4152,168400.0
2009-02-20 10:40:00,23.27,23.44,23.23,23.39,334500.0,14.4152,14.5205,14.3905,14.4896,334500.0
2009-02-20 10:50:00,23.39,23.4,23.2,23.26,111400.0,14.4896,14.4958,14.3719,14.409,111400.0
2009-02-20 11:00:00,23.26,23.27,23.15,23.17,66600.0,14.409,14.4152,14.3409,14.3533,66600.0
2009-02-20 11:10:00,23.17,23.18,23.01,23.1,77900.0,14.3533,14.3595,14.2542,14.3099,77900.0
2009-02-20 11:20:00,23.11,23.15,23.04,23.05,61300.0,14.3161,14.3409,14.2728,14.2789,61300.0
2009-02-20 11:30:00,23.04,23.04,22.95,23.01,96500.0,14.2728,14.2728,14.217,14.2542,96500.0
2009-02-20 11:40:00,23.02,23.02,22.96,23.0,56900.0,14.2604,14.2604,14.2232,14.248,56900.0
2009-02-20 11:50:00,22.99,23.0,22.94,22.95,68400.0,14.2418,14.248,14.2108,14.217,68400.0
2009-02-20 12:00:00,22.96,22.99,22.94,22.98,90300.0,14.2232,14.2418,14.2108,14.2356,90300.0
2009-02-20 12:10:00,22.98,23.01,22.9,22.93,104600.0,14.2356,14.2542,14.186,14.2046,104600.0
2009-02-20 12:20:00,22.93,22.94,22.89,22.94,52000.0,14.2046,14.2108,14.1798,14.2108,52000.0
2009-02-20 12:30:00,22.93,22.93,22.86,22.9,108700.0,14.2046,14.2046,14.1612,14.186,108700.0
2009-02-20 12:40:00,22.9,22.9,22.75,22.76,59700.0,14.186,14.186,14.0931,14.0993,59700.0
2009-02-20 12:50:00,22.76,22.78,22.69,22.7,93700.0,14.0993,14.1117,14.0559,14.0621,93700.0
2009-02-20 13:00:00,22.7,22.72,22.64,22.67,85800.0,14.0621,14.0745,14.025,14.0435,85800.0
2009-02-20 13:10:00,22.66,22.67,22.6,22.65,89600.0,14.0374,14.0435,14.0002,14.0312,89600.0
2009-02-20 13:20:00,22.65,22.66,22.61,22.63,144600.0,14.0312,14.0374,14.0064,14.0188,144600.0
2009-02-20 13:30:00,22.63,22.69,22.62,22.69,187600.0,14.0188,14.0559,14.0126,14.0559,187600.0
2009-02-20 13:40:00,22.69,22.8,22.69,22.74,160200.0,14.0559,14.1241,14.0559,14.0869,160200.0
2009-02-20 13:50:00,22.74,22.76,22.7,22.75,185700.0,14.0869,14.0993,14.0621,14.0931,185700.0
2009-02-20 14:00:00,22.74,22.76,22.7,22.74,249200.0,14.0869,14.0993,14.0621,14.0869,249200.0
2009-02-20 14:10:00,22.74,22.82,22.69,22.79,271200.0,14.0869,14.1365,14.0559,14.1179,271200.0
2009-02-20 14:20:00,22.79,22.9,22.69,22.69,373900.0,14.1179,14.186,14.0559,14.0559,373900.0
2009-02-20 14:30:00,22.71,22.8,22.7,22.79,250700.0,14.0683,14.1241,14.0621,14.1179,250700.0
2009-02-20 14:40:00,22.79,22.86,22.71,22.83,315800.0,14.1179,14.1612,14.0683,14.1427,315800.0
2009-02-20 14:50:00,22.84,22.88,22.71,22.73,254800.0,14.1489,14.1736,14.0683,14.0807,254800.0
2009-02-20 15:00:00,22.73,22.77,22.64,22.73,200000.0,14.0807,14.1055,14.025,14.0807,200000.0
2009-02-20 15:10:00,22.73,22.75,22.67,22.74,170000.0,14.0807,14.0931,14.0435,14.0869,170000.0
2009-02-20 15:20:00,22.74,22.76,22.63,22.64,153000.0,14.0869,14.0993,14.0188,14.025,153000.0
2009-02-20 15:30:00,22.64,22.71,22.6,22.67,207600.0,14.025,14.0683,14.0002,14.0435,207600.0
2009-02-20 15:40:00,22.67,22.72,22.6,22.66,273300.0,14.0435,14.0745,14.0002,14.0374,273300.0
2009-02-20 15:50:00,22.66,22.74,22.64,22.72,443300.0,14.0374,14.0869,14.025,14.0745,443300.0
2009-02-23 09:30:00,22.7,22.92,22.7,22.8,70100.0,14.0621,14.1984,14.0621,14.1241,70100.0
2009-02-23 09:40:00,22.8,22.85,22.66,22.69,48100.0,14.1241,14.1551,14.0374,14.0559,48100.0
2009-02-23 09:50:00,22.69,22.82,22.69,22.71,63700.0,14.0559,14.1365,14.0559,14.0683,63700.0
2009-02-23 10:00:00,22.69,22.73,22.63,22.7,49800.0,14.0559,14.0807,14.0188,14.0621,49800.0
2009-02-23 10:10:00,22.7,22.73,22.64,22.71,62200.0,14.0621,14.0807,14.025,14.0683,62200.0
2009-02-23 10:20:00,22.71,22.74,22.69,22.71,70100.0,14.0683,14.0869,14.0559,14.0683,70100.0
2009-02-23 10:30:00,22.7,22.74,22.59,22.6,58800.0,14.0621,14.0869,13.994,14.0002,58800.0
2009-02-23 10:40:00,22.61,22.65,22.57,22.58,102300.0,14.0064,14.0312,13.9816,13.9878,102300.0
2009-02-23 10:50:00,22.59,22.62,22.49,22.49,63800.0,13.994,14.0126,13.932,13.932,63800.0
2009-02-23 11:00:00,22.49,22.53,22.46,22.48,61500.0,13.932,13.9568,13.9135,13.9258,61500.0
2009-02-23 11:10:00,22.49,22.53,22.41,22.41,93300.0,13.932,13.9568,13.8825,13.8825,93300.0
2009-02-23 11:20:00,22.42,22.48,22.38,22.43,75300.0,13.8887,13.9258,13.8639,13.8949,75300.0
2009-02-23 11:30:00,22.42,22.46,22.33,22.44,64600.0,13.8887,13.9135,13.8329,13.9011,64600.0
2009-02-23 11:40:00,22.44,22.46,22.35,22.4,47300.0,13.9011,13.9135,13.8453,13.8763,47300.0
2009-02-23 11:50:00,22.4,22.44,22.35,22.37,56700.0,13.8763,13.9011,13.8453,13.8577,56700.0
2009-02-23 12:00:00,22.36,22.36,22.3,22.33,57500.0,13.8515,13.8515,13.8143,13.8329,57500.0
2009-02-23 12:10:00,22.33,22.44,22.33,22.38,70300.0,13.8329,13.9011,13.8329,13.8639,70300.0
2009-02-23 12:20:00,22.37,22.43,22.36,22.36,71900.0,13.8577,13.8949,13.8515,13.8515,71900.0
2009-02-23 12:30:00,22.37,22.38,22.28,22.31,46600.0,13.8577,13.8639,13.802,13.8205,46600.0
2009-02-23 12:40:00,22.32,22.32,22.19,22.2,44500.0,13.8267,13.8267,13.7462,13.7524,44500.0
2009-02-23 12:50:00,22.2,22.22,22.08,22.08,68500.0,13.7524,13.7648,13.6781,13.6781,68500.0
2009-02-23 13:00:00,22.07,22.2,22.05,22.2,116900.0,13.6719,13.7524,13.6595,13.7524,116900.0
2009-02-23 13:10:00,22.2,22.24,22.17,22.22,45300.0,13.7524,13.7772,13.7338,13.7648,45300.0
2009-02-23 13:20:00,22.23,22.24,22.15,22.17,62800.0,13.771,13.7772,13.7214,13.7338,62800.0
2009-02-23 13:30:00,22.17,22.23,22.11,22.23,76700.0,13.7338,13.771,13.6966,13.771,76700.0
2009-02-23 13:40:00,22.23,22.28,22.2,22.22,88300.0,13.771,13.802,13.7524,13.7648,88300.0
2009-02-23 13:50:00,22.22,22.23,22.14,22.18,114300.0,13.7648,13.771,13.7152,13.74,114300.0
2009-02-23 14:00:00,22.17,22.23,22.1,22.15,88800.0,13.7338,13.771,13.6904,13.7214,88800.0
2009-02-23 14:10:00,22.15,22.27,22.14,22.2,109500.0,13.7214,13.7958,13.7152,13.7524,109500.0
2009-02-23 14:20:00,22.2,22.23,22.14,22.22,89500.0,13.7524,13.771,13.7152,13.7648,89500.0
2009-02-23 14:30:00,22.22,22.24,22.13,22.21,119800.0,13.7648,13.7772,13.709,13.7586,119800.0
2009-02-23 14:40:00,22.22,22.23,22.06,22.09,69600.0,13.7648,13.771,13.6657,13.6843,69600.0
2009-02-23 14:50:00,22.08,22.12,22.01,22.02,100800.0,13.6781,13.7028,13.6347,13.6409,100800.0
2009-02-23 15:00:00,22.02,22.12,22.0,22.07,107300.0,13.6409,13.7028,13.6285,13.6719,107300.0
2009-02-23 15:10:00,22.07,22.13,22.02,22.06,121100.0,13.6719,13.709,13.6409,13.6657,121100.0
2009-02-23 15:20:00,22.06,22.08,21.96,22.02,144000.0,13.6657,13.6781,13.6037,13.6409,144000.0
2009-02-23 15:30:00,22.02,22.15,22.02,22.09,249900.0,13.6409,13.7214,13.6409,13.6843,249900.0
2009-02-23 15:40:00,22.08,22.12,22.03,22.07,237900.0,13.6781,13.7028,13.6471,13.6719,237900.0
2009-02-23 15:50:00,22.07,22.08,22.01,22.03,394800.0,13.6719,13.6781,13.6347,13.6471,394800.0
2009-02-24 09:30:00,22.18,22.41,22.02,22.4,108200.0,13.74,13.8825,13.6409,13.8763,108200.0
2009-02-24 09:40:00,22.4,22.42,22.29,22.42,77800.0,13.8763,13.8887,13.8081,13.8887,77800.0
2009-02-24 09:50:00,22.41,22.45,22.24,22.24,135200.0,13.8825,13.9073,13.7772,13.7772,135200.0
2009-02-24 10:00:00,22.23,22.26,22.1,22.24,172700.0,13.771,13.7896,13.6904,13.7772,172700.0
2009-02-24 10:10:00,22.24,22.27,22.09,22.12,72400.0,13.7772,13.7958,13.6843,13.7028,72400.0
2009-02-24 10:20:00,22.11,22.19,22.08,22.18,76700.0,13.6966,13.7462,13.6781,13.74,76700.0
2009-02-24 10:30:00,22.17,22.32,22.17,22.26,83300.0,13.7338,13.8267,13.7338,13.7896,83300.0
2009-02-24 10:40:00,22.25,22.45,22.23,22.43,111300.0,13.7834,13.9073,13.771,13.8949,111300.0
2009-02-24 10:50:00,22.42,22.42,22.25,22.29,68800.0,13.8887,13.8887,13.7834,13.8081,68800.0
2009-02-24 11:00:00,22.29,22.32,22.24,22.24,63100.0,13.8081,13.8267,13.7772,13.7772,63100.0
2009-02-24 11:10:00,22.24,22.32,22.23,22.24,101100.0,13.7772,13.8267,13.771,13.7772,101100.0
2009-02-24 11:20:00,22.25,22.3,22.2,22.27,94400.0,13.7834,13.8143,13.7524,13.7958,94400.0
2009-02-24 11:30:00,22.28,22.31,22.22,22.28,62100.0,13.802,13.8205,13.7648,13.802,62100.0
2009-02-24 11:40:00,22.28,22.3,22.19,22.2,43800.0,13.802,13.8143,13.7462,13.7524,43800.0
2009-02-24 11:50:00,22.2,22.27,22.19,22.22,52700.0,13.7524,13.7958,13.7462,13.7648,52700.0
2009-02-24 12:00:00,22.23,22.3,22.15,22.15,83400.0,13.771,13.8143,13.7214,13.7214,83400.0
2009-02-24 12:10:00,22.15,22.16,22.09,22.11,39500.0,13.7214,13.7276,13.6843,13.6966,39500.0
2009-02-24 12:20:00,22.11,22.18,22.11,22.15,49600.0,13.6966,13.74,13.6966,13.7214,49600.0
2009-02-24 12:30:00,22.16,22.2,22.15,22.18,56000.0,13.7276,13.7524,13.7214,13.74,56000.0
2009-02-24 12:40:00,22.18,22.2,22.12,22.2,82600.0,13.74,13.7524,13.7028,13.7524,82600.0
2009-02-24 12:50:00,22.2,22.2,22.15,22.17,46400.0,13.7524,13.7524,13.7214,13.7338,46400.0
2009-02-24 13:00:00,22.17,22.21,22.16,22.17,37600.0,13.7338,13.7586,13.7276,13.7338,37600.0
2009-02-24 13:10:00,22.18,22.19,22.1,22.12,34600.0,13.74,13.7462,13.6904,13.7028,34600.0
2009-02-24 13:20:00,22.12,22.3,22.11,22.28,129700.0,13.7028,13.8143,13.6966,13.802,129700.0
2009-02-24 13:30:00,22.27,22.33,22.27,22.3,82900.0,13.7958,13.8329,13.7958,13.8143,82900.0
2009-02-24 13:40:00,22.29,22.31,22.21,22.23,86800.0,13.8081,13.8205,13.7586,13.771,86800.0
2009-02-24 13:50:00,22.23,22.32,22.23,22.28,70200.0,13.771,13.8267,13.771,13.802,70200.0
2009-02-24 14:00:00,22.29,22.34,22.26,22.29,66800.0,13.8081,13.8391,13.7896,13.8081,66800.0
2009-02-24 14:10:00,22.3,22.36,22.26,22.32,100500.0,13.8143,13.8515,13.7896,13.8267,100500.0
2009-02-24 14:20:00,22.32,22.38,22.29,22.36,88200.0,13.8267,13.8639,13.8081,13.8515,88200.0
2009-02-24 14:30:00,22.36,22.4,22.33,22.34,96500.0,13.8515,13.8763,13.8329,13.8391,96500.0
2009-02-24 14:40:00,22.34,22.38,22.31,22.33,170800.0,13.8391,13.8639,13.8205,13.8329,170800.0
2009-02-24 14:50:00,22.33,22.41,22.27,22.38,102700.0,13.8329,13.8825,13.7958,13.8639,102700.0
2009-02-24 15:00:00,22.37,22.46,22.35,22.42,106000.0,13.8577,13.9135,13.8453,13.8887,106000.0
2009-02-24 15:10:00,22.42,22.48,22.38,22.44,114200.0,13.8887,13.9258,13.8639,13.9011,114200.0
2009-02-24 15:20:00,22.45,22.47,22.36,22.37,167800.0,13.9073,13.9197,13.8515,13.8577,167800.0
2009-02-24 15:30:00,22.36,22.39,22.31,22.39,169300.0,13.8515,13.8701,13.8205,13.8701,169300.0
2009-02-24 15:40:00,22.38,22.48,22.36,22.39,318900.0,13.8639,13.9258,13.8515,13.8701,318900.0
2009-02-24 15:50:00,22.38,22.43,22.37,22.38,350600.0,13.8639,13.8949,13.8577,13.8639,350600.0
2009-02-25 09:30:00,22.3,22.49,22.3,22.46,107800.0,13.8143,13.932,13.8143,13.9135,107800.0
2009-02-25 09:40:00,22.45,22.46,22.29,22.34,68900.0,13.9073,13.9135,13.8081,13.8391,68900.0
2009-02-25 09:50:00,22.34,22.42,22.31,22.38,79800.0,13.8391,13.8887,13.8205,13.8639,79800.0
2009-02-25 10:00:00,22.39,22.5,22.3,22.44,234900.0,13.8701,13.9382,13.8143,13.9011,234900.0
2009-02-25 10:10:00,22.44,22.54,22.43,22.54,161400.0,13.9011,13.963,13.8949,13.963,161400.0
2009-02-25 10:20:00,22.54,22.7,22.52,22.62,153400.0,13.963,14.0621,13.9506,14.0126,153400.0
2009-02-25 10:30:00,22.62,22.63,22.49,22.52,73100.0,14.0126,14.0188,13.932,13.9506,73100.0
2009-02-25 10:40:00,22.52,22.55,22.45,22.48,84300.0,13.9506,13.9692,13.9073,13.9258,84300.0
2009-02-25 10:50:00,22.49,22.53,22.44,22.46,67000.0,13.932,13.9568,13.9011,13.9135,67000.0
2009-02-25 11:00:00,22.46,22.56,22.45,22.55,74900.0,13.9135,13.9754,13.9073,13.9692,74900.0
2009-02-25 11:10:00,22.55,22.57,22.52,22.56,42800.0,13.9692,13.9816,13.9506,13.9754,42800.0
2009-02-25 11:20:00,22.57,22.59,22.52,22.53,66200.0,13.9816,13.994,13.9506,13.9568,66200.0
2009-02-25 11:30:00,22.52,22.53,22.5,22.51,63200.0,13.9506,13.9568,13.9382,13.9444,63200.0
2009-02-25 11:40:00,22.51,22.57,22.49,22.51,88500.0,13.9444,13.9816,13.932,13.9444,88500.0
2009-02-25 11:50:00,22.51,22.51,22.34,22.36,81300.0,13.9444,13.9444,13.8391,13.8515,81300.0
2009-02-25 12:00:00,22.36,22.37,22.31,22.35,80600.0,13.8515,13.8577,13.8205,13.8453,80600.0
2009-02-25 12:10:00,22.35,22.35,22.3,22.3,35100.0,13.8453,13.8453,13.8143,13.8143,35100.0
2009-02-25 12:20:00,22.3,22.31,22.24,22.26,50100.0,13.8143,13.8205,13.7772,13.7896,50100.0
2009-02-25 12:30:00,22.26,22.29,22.23,22.28,36300.0,13.7896,13.8081,13.771,13.802,36300.0
2009-02-25 12:40:00,22.29,22.29,22.17,22.22,105800.0,13.8081,13.8081,13.7338,13.7648,105800.0
2009-02-25 12:50:00,22.21,22.26,22.18,22.25,75400.0,13.7586,13.7896,13.74,13.7834,75400.0
2009-02-25 13:00:00,22.25,22.32,22.23,22.26,64100.0,13.7834,13.8267,13.771,13.7896,64100.0
2009-02-25 13:10:00,22.26,22.26,22.2,22.21,66300.0,13.7896,13.7896,13.7524,13.7586,66300.0
2009-02-25 13:20:00,22.21,22.26,22.15,22.21,47400.0,13.7586,13.7896,13.7214,13.7586,47400.0
2009-02-25 13:30:00,22.21,22.36,22.2,22.3,55300.0,13.7586,13.8515,13.7524,13.8143,55300.0
2009-02-25 13:40:00,22.29,22.41,22.29,22.41,47000.0,13.8081,13.8825,13.8081,13.8825,47000.0
2009-02-25 13:50:00,22.41,22.44,22.36,22.39,105900.0,13.8825,13.9011,13.8515,13.8701,105900.0
2009-02-25 14:00:00,22.4,22.4,22.18,22.24,135400.0,13.8763,13.8763,13.74,13.7772,135400.0
2009-02-25 14:10:00,22.24,22.35,22.18,22.19,135200.0,13.7772,13.8453,13.74,13.7462,135200.0
2009-02-25 14:20:00,22.19,22.34,22.14,22.34,143200.0,13.7462,13.8391,13.7152,13.8391,143200.0
2009-02-25 14:30:00,22.34,22.36,22.23,22.25,80600.0,13.8391,13.8515,13.771,13.7834,80600.0
2009-02-25 14:40:00,22.25,22.38,22.24,22.34,100100.0,13.7834,13.8639,13.7772,13.8391,100100.0
2009-02-25 14:50:00,22.34,22.4,22.29,22.3,91100.0,13.8391,13.8763,13.8081,13.8143,91100.0
2009-02-25 15:00:00,22.3,22.45,22.27,22.42,166900.0,13.8143,13.9073,13.7958,13.8887,166900.0
2009-02-25 15:10:00,22.41,22.59,22.31,22.54,190600.0,13.8825,13.994,13.8205,13.963,190600.0
2009-02-25 15:20:00,22.54,22.55,22.45,22.45,147000.0,13.963,13.9692,13.9073,13.9073,147000.0
2009-02-25 15:30:00,22.45,22.51,22.39,22.4,184800.0,13.9073,13.9444,13.8701,13.8763,184800.0
2009-02-25 15:40:00,22.4,22.45,22.34,22.36,166700.0,13.8763,13.9073,13.8391,13.8515,166700.0
2009-02-25 15:50:00,22.35,22.36,22.2,22.26,291900.0,13.8453,13.8515,13.7524,13.7896,291900.0
2009-02-26 09:30:00,22.27,22.43,22.27,22.35,62800.0,13.7958,13.8949,13.7958,13.8453,62800.0
2009-02-26 09:40:00,22.36,22.45,22.27,22.31,73400.0,13.8515,13.9073,13.7958,13.8205,73400.0
2009-02-26 09:50:00,22.33,22.39,22.29,22.39,49800.0,13.8329,13.8701,13.8081,13.8701,49800.0
2009-02-26 10:00:00,22.39,22.5,22.26,22.32,93600.0,13.8701,13.9382,13.7896,13.8267,93600.0
2009-02-26 10:10:00,22.32,22.56,22.29,22.54,158000.0,13.8267,13.9754,13.8081,13.963,158000.0
2009-02-26 10:20:00,22.53,22.64,22.53,22.59,199100.0,13.9568,14.025,13.9568,13.994,199100.0
2009-02-26 10:30:00,22.59,22.59,22.46,22.55,82200.0,13.994,13.994,13.9135,13.9692,82200.0
2009-02-26 10:40:00,22.54,22.56,22.48,22.49,126200.0,13.963,13.9754,13.9258,13.932,126200.0
2009-02-26 10:50:00,22.48,22.54,22.42,22.54,178300.0,13.9258,13.963,13.8887,13.963,178300.0
2009-02-26 11:00:00,22.53,22.55,22.32,22.36,123800.0,13.9568,13.9692,13.8267,13.8515,123800.0
2009-02-26 11:10:00,22.35,22.35,22.29,22.33,86900.0,13.8453,13.8453,13.8081,13.8329,86900.0
2009-02-26 11:20:00,22.33,22.41,22.33,22.34,109600.0,13.8329,13.8825,13.8329,13.8391,109600.0
2009-02-26 11:30:00,22.33,22.34,22.26,22.26,36300.0,13.8329,13.8391,13.7896,13.7896,36300.0
2009-02-26 11:40:00,22.27,22.27,22.16,22.23,84200.0,13.7958,13.7958,13.7276,13.771,84200.0
2009-02-26 11:50:00,22.23,22.27,22.22,22.26,27500.0,13.771,13.7958,13.7648,13.7896,27500.0
2009-02-26 12:00:00,22.27,22.31,22.27,22.31,75400.0,13.7958,13.8205,13.7958,13.8205,75400.0
2009-02-26 12:10:00,22.3,22.31,22.19,22.21,52600.0,13.8143,13.8205,13.7462,13.7586,52600.0
2009-02-26 12:20:00,22.2,22.21,22.08,22.11,61000.0,13.7524,13.7586,13.6781,13.6966,61000.0
2009-02-26 12:30:00,22.11,22.2,22.1,22.19,54100.0,13.6966,13.7524,13.6904,13.7462,54100.0
2009-02-26 12:40:00,22.19,22.2,22.15,22.17,19400.0,13.7462,13.7524,13.7214,13.7338,19400.0
2009-02-26 12:50:00,22.17,22.18,22.1,22.11,26100.0,13.7338,13.74,13.6904,13.6966,26100.0
2009-02-26 13:00:00,22.12,22.12,22.04,22.04,30100.0,13.7028,13.7028,13.6533,13.6533,30100.0
2009-02-26 13:10:00,22.04,22.05,21.99,22.01,78900.0,13.6533,13.6595,13.6223,13.6347,78900.0
2009-02-26 13:20:00,22.02,22.13,22.01,22.1,62900.0,13.6409,13.709,13.6347,13.6904,62900.0
2009-02-26 13:30:00,22.11,22.11,22.04,22.05,46100.0,13.6966,13.6966,13.6533,13.6595,46100.0
2009-02-26 13:40:00,22.04,22.15,22.04,22.13,61800.0,13.6533,13.7214,13.6533,13.709,61800.0
2009-02-26 13:50:00,22.13,22.16,22.05,22.09,73600.0,13.709,13.7276,13.6595,13.6843,73600.0
2009-02-26 14:00:00,22.08,22.09,21.99,22.0,69500.0,13.6781,13.6843,13.6223,13.6285,69500.0
2009-02-26 14:10:00,22.01,22.03,21.98,21.99,91200.0,13.6347,13.6471,13.6161,13.6223,91200.0
2009-02-26 14:20:00,22.0,22.1,21.99,22.09,72600.0,13.6285,13.6904,13.6223,13.6843,72600.0
2009-02-26 14:30:00,22.1,22.1,21.98,22.0,97500.0,13.6904,13.6904,13.6161,13.6285,97500.0
2009-02-26 14:40:00,22.0,22.0,21.92,21.96,65400.0,13.6285,13.6285,13.5789,13.6037,65400.0
2009-02-26 14:50:00,21.96,21.96,21.77,21.83,95700.0,13.6037,13.6037,13.486,13.5232,95700.0
2009-02-26 15:00:00,21.83,21.83,21.73,21.8,185700.0,13.5232,13.5232,13.4612,13.5046,185700.0
2009-02-26 15:10:00,21.8,21.81,21.7,21.72,136900.0,13.5046,13.5108,13.4427,13.455,136900.0
2009-02-26 15:20:00,21.72,21.74,21.7,21.72,102700.0,13.455,13.4674,13.4427,13.455,102700.0
2009-02-26 15:30:00,21.72,21.8,21.71,21.77,160400.0,13.455,13.5046,13.4489,13.486,160400.0
2009-02-26 15:40:00,21.76,21.83,21.75,21.78,223500.0,13.4798,13.5232,13.4736,13.4922,223500.0
2009-02-26 15:50:00,21.78,21.78,21.67,21.67,299100.0,13.4922,13.4922,13.4241,13.4241,299100.0
2009-02-27 09:30:00,21.39,21.69,21.39,21.55,100600.0,13.2506,13.4365,13.2506,13.3497,100600.0
2009-02-27 09:40:00,21.55,21.75,21.54,21.74,93400.0,13.3497,13.4736,13.3435,13.4674,93400.0
2009-02-27 09:50:00,21.75,21.8,21.62,21.64,140400.0,13.4736,13.5046,13.3931,13.4055,140400.0
2009-02-27 10:00:00,21.64,21.72,21.53,21.63,126200.0,13.4055,13.455,13.3373,13.3993,126200.0
2009-02-27 10:10:00,21.62,21.71,21.6,21.66,76200.0,13.3931,13.4489,13.3807,13.4179,76200.0
2009-02-27 10:20:00,21.67,21.79,21.67,21.73,110500.0,13.4241,13.4984,13.4241,13.4612,110500.0
2009-02-27 10:30:00,21.72,21.73,21.57,21.62,76900.0,13.455,13.4612,13.3621,13.3931,76900.0
2009-02-27 10:40:00,21.6,21.77,21.59,21.73,112600.0,13.3807,13.486,13.3745,13.4612,112600.0
2009-02-27 10:50:00,21.73,21.77,21.61,21.63,86400.0,13.4612,13.486,13.3869,13.3993,86400.0
2009-02-27 11:00:00,21.63,21.66,21.58,21.62,58400.0,13.3993,13.4179,13.3683,13.3931,58400.0
2009-02-27 11:10:00,21.61,21.63,21.54,21.58,66300.0,13.3869,13.3993,13.3435,13.3683,66300.0
2009-02-27 11:20:00,21.57,21.72,21.56,21.71,46200.0,13.3621,13.455,13.3559,13.4489,46200.0
2009-02-27 11:30:00,21.71,21.73,21.67,21.72,41500.0,13.4489,13.4612,13.4241,13.455,41500.0
2009-02-27 11:40:00,21.72,21.87,21.7,21.76,106100.0,13.455,13.548,13.4427,13.4798,106100.0
2009-02-27 11:50:00,21.77,21.8,21.7,21.79,80900.0,13.486,13.5046,13.4427,13.4984,80900.0
2009-02-27 12:00:00,21.8,21.83,21.73,21.79,72900.0,13.5046,13.5232,13.4612,13.4984,72900.0
2009-02-27 12:10:00,21.8,21.91,21.72,21.82,134200.0,13.5046,13.5727,13.455,13.517,134200.0
2009-02-27 12:20:00,21.83,21.91,21.81,21.87,53300.0,13.5232,13.5727,13.5108,13.548,53300.0
2009-02-27 12:30:00,21.86,21.87,21.82,21.82,77500.0,13.5418,13.548,13.517,13.517,77500.0
2009-02-27 12:40:00,21.83,21.83,21.76,21.77,58600.0,13.5232,13.5232,13.4798,13.486,58600.0
2009-02-27 12:50:00,21.77,21.79,21.72,21.78,75400.0,13.486,13.4984,13.455,13.4922,75400.0
2009-02-27 13:00:00,21.78,21.87,21.77,21.81,94500.0,13.4922,13.548,13.486,13.5108,94500.0
2009-02-27 13:10:00,21.81,21.82,21.67,21.73,77000.0,13.5108,13.517,13.4241,13.4612,77000.0
2009-02-27 13:20:00,21.73,21.79,21.72,21.77,50700.0,13.4612,13.4984,13.455,13.486,50700.0
2009-02-27 13:30:00,21.77,21.85,21.58,21.65,137800.0,13.486,13.5356,13.3683,13.4117,137800.0
2009-02-27 13:40:00,21.66,21.81,21.65,21.81,70500.0,13.4179,13.5108,13.4117,13.5108,70500.0
2009-02-27 13:50:00,21.82,21.87,21.71,21.81,115900.0,13.517,13.548,13.4489,13.5108,115900.0
2009-02-27 14:00:00,21.8,21.89,21.77,21.8,67600.0,13.5046,13.5604,13.486,13.5046,67600.0
2009-02-27 14:10:00,21.8,21.9,21.75,21.81,166000.0,13.5046,13.5666,13.4736,13.5108,166000.0
2009-02-27 14:20:00,21.81,21.81,21.67,21.69,88800.0,13.5108,13.5108,13.4241,13.4365,88800.0
2009-02-27 14:30:00,21.7,21.72,21.64,21.64,107400.0,13.4427,13.455,13.4055,13.4055,107400.0
2009-02-27 14:40:00,21.64,21.78,21.64,21.75,150700.0,13.4055,13.4922,13.4055,13.4736,150700.0
2009-02-27 14:50:00,21.75,21.87,21.75,21.86,182400.0,13.4736,13.548,13.4736,13.5418,182400.0
2009-02-27 15:00:00,21.87,21.87,21.7,21.7,108600.0,13.548,13.548,13.4427,13.4427,108600.0
2009-02-27 15:10:00,21.7,21.71,21.53,21.58,118600.0,13.4427,13.4489,13.3373,13.3683,118600.0
2009-02-27 15:20:00,21.58,21.68,21.55,21.62,128900.0,13.3683,13.4303,13.3497,13.3931,128900.0
2009-02-27 15:30:00,21.61,21.73,21.51,21.54,172900.0,13.3869,13.4612,13.325,13.3435,172900.0
2009-02-27 15:40:00,21.55,21.69,21.54,21.65,143400.0,13.3497,13.4365,13.3435,13.4117,143400.0
2009-02-27 15:50:00,21.65,21.67,21.46,21.49,321300.0,13.4117,13.4241,13.294,13.3126,321300.0
2009-03-02 09:30:00,21.19,21.24,20.76,21.02,179600.0,13.1267,13.1577,12.8603,13.0214,179600.0
2009-03-02 09:40:00,21.04,21.22,21.04,21.14,75600.0,13.0338,13.1453,13.0338,13.0957,75600.0
2009-03-02 09:50:00,21.13,21.14,21.0,21.05,62100.0,13.0896,13.0957,13.009,13.04,62100.0
2009-03-02 10:00:00,21.05,21.16,21.03,21.08,85000.0,13.04,13.1081,13.0276,13.0586,85000.0
2009-03-02 10:10:00,21.08,21.1,20.97,21.07,113000.0,13.0586,13.071,12.9904,13.0524,113000.0
2009-03-02 10:20:00,21.07,21.11,21.04,21.09,84000.0,13.0524,13.0772,13.0338,13.0648,84000.0
2009-03-02 10:30:00,21.09,21.1,21.04,21.04,78200.0,13.0648,13.071,13.0338,13.0338,78200.0
2009-03-02 10:40:00,21.03,21.04,20.96,20.98,77000.0,13.0276,13.0338,12.9842,12.9966,77000.0
2009-03-02 10:50:00,20.97,21.02,20.95,20.97,66500.0,12.9904,13.0214,12.978,12.9904,66500.0
2009-03-02 11:00:00,20.98,21.02,20.89,20.89,86000.0,12.9966,13.0214,12.9409,12.9409,86000.0
2009-03-02 11:10:00,20.9,21.0,20.89,20.99,64700.0,12.9471,13.009,12.9409,13.0028,64700.0
2009-03-02 11:20:00,21.0,21.02,20.85,20.86,79600.0,13.009,13.0214,12.9161,12.9223,79600.0
2009-03-02 11:30:00,20.87,20.94,20.84,20.94,81300.0,12.9285,12.9719,12.9099,12.9719,81300.0
2009-03-02 11:40:00,20.93,20.94,20.86,20.87,84300.0,12.9657,12.9719,12.9223,12.9285,84300.0
2009-03-02 11:50:00,20.88,20.9,20.8,20.86,118000.0,12.9347,12.9471,12.8851,12.9223,118000.0
2009-03-02 12:00:00,20.86,20.9,20.79,20.87,88900.0,12.9223,12.9471,12.8789,12.9285,88900.0
2009-03-02 12:10:00,20.86,20.87,20.74,20.75,108500.0,12.9223,12.9285,12.848,12.8542,108500.0
2009-03-02 12:20:00,20.76,20.86,20.75,20.82,61000.0,12.8603,12.9223,12.8542,12.8975,61000.0
2009-03-02 12:30:00,20.82,20.86,20.8,20.81,52100.0,12.8975,12.9223,12.8851,12.8913,52100.0
2009-03-02 12:40:00,20.81,20.83,20.74,20.75,94700.0,12.8913,12.9037,12.848,12.8542,94700.0
2009-03-02 12:50:00,20.75,20.87,20.72,20.73,71000.0,12.8542,12.9285,12.8356,12.8418,71000.0
2009-03-02 13:00:00,20.73,20.84,20.73,20.84,99000.0,12.8418,12.9099,12.8418,12.9099,99000.0
2009-03-02 13:10:00,20.83,20.83,20.72,20.72,77300.0,12.9037,12.9037,12.8356,12.8356,77300.0
2009-03-02 13:20:00,20.73,20.81,20.7,20.72,112700.0,12.8418,12.8913,12.8232,12.8356,112700.0
2009-03-02 13:30:00,20.73,20.76,20.68,20.75,107300.0,12.8418,12.8603,12.8108,12.8542,107300.0
2009-03-02 13:40:00,20.74,20.81,20.71,20.81,56800.0,12.848,12.8913,12.8294,12.8913,56800.0
2009-03-02 13:50:00,20.81,20.82,20.78,20.82,80200.0,12.8913,12.8975,12.8727,12.8975,80200.0
2009-03-02 14:00:00,20.81,20.83,20.76,20.76,64500.0,12.8913,12.9037,12.8603,12.8603,64500.0
2009-03-02 14:10:00,20.77,20.81,20.75,20.77,57200.0,12.8665,12.8913,12.8542,12.8665,57200.0
2009-03-02 14:20:00,20.78,20.79,20.75,20.78,85200.0,12.8727,12.8789,12.8542,12.8727,85200.0
2009-03-02 14:30:00,20.77,20.85,20.77,20.82,118800.0,12.8665,12.9161,12.8665,12.8975,118800.0
2009-03-02 14:40:00,20.81,20.87,20.79,20.8,98200.0,12.8913,12.9285,12.8789,12.8851,98200.0
2009-03-02 14:50:00,20.8,20.85,20.74,20.79,117300.0,12.8851,12.9161,12.848,12.8789,117300.0
2009-03-02 15:00:00,20.8,20.83,20.77,20.81,128300.0,12.8851,12.9037,12.8665,12.8913,128300.0
2009-03-02 15:10:00,20.82,20.87,20.78,20.78,188100.0,12.8975,12.9285,12.8727,12.8727,188100.0
2009-03-02 15:20:00,20.78,20.85,20.76,20.84,198700.0,12.8727,12.9161,12.8603,12.9099,198700.0
2009-03-02 15:30:00,20.84,20.87,20.8,20.81,204600.0,12.9099,12.9285,12.8851,12.8913,204600.0
2009-03-02 15:40:00,20.81,20.87,20.78,20.82,624100.0,12.8913,12.9285,12.8727,12.8975,624100.0
2009-03-02 15:50:00,20.82,20.88,20.75,20.84,890900.0,12.8975,12.9347,12.8542,12.9099,890900.0
2009-03-03 09:30:00,21.04,21.08,20.96,20.98,89200.0,13.0338,13.0586,12.9842,12.9966,89200.0
2009-03-03 09:40:00,20.98,21.05,20.84,20.88,84200.0,12.9966,13.04,12.9099,12.9347,84200.0
2009-03-03 09:50:00,20.88,20.95,20.85,20.9,62800.0,12.9347,12.978,12.9161,12.9471,62800.0
2009-03-03 10:00:00,20.89,21.0,20.8,20.93,98700.0,12.9409,13.009,12.8851,12.9657,98700.0
2009-03-03 10:10:00,20.92,20.94,20.82,20.9,92100.0,12.9595,12.9719,12.8975,12.9471,92100.0
2009-03-03 10:20:00,20.9,20.97,20.86,20.92,151000.0,12.9471,12.9904,12.9223,12.9595,151000.0
2009-03-03 10:30:00,20.91,20.93,20.83,20.92,77500.0,12.9533,12.9657,12.9037,12.9595,77500.0
2009-03-03 10:40:00,20.92,20.96,20.88,20.89,71000.0,12.9595,12.9842,12.9347,12.9409,71000.0
2009-03-03 10:50:00,20.89,20.91,20.78,20.79,68600.0,12.9409,12.9533,12.8727,12.8789,68600.0
2009-03-03 11:00:00,20.79,20.81,20.69,20.76,75900.0,12.8789,12.8913,12.817,12.8603,75900.0
2009-03-03 11:10:00,20.75,20.76,20.55,20.57,99800.0,12.8542,12.8603,12.7303,12.7426,99800.0
2009-03-03 11:20:00,20.58,20.68,20.58,20.6,80300.0,12.7488,12.8108,12.7488,12.7612,80300.0
2009-03-03 11:30:00,20.6,20.61,20.51,20.53,52400.0,12.7612,12.7674,12.7055,12.7179,52400.0
2009-03-03 11:40:00,20.54,20.58,20.51,20.56,69700.0,12.7241,12.7488,12.7055,12.7365,69700.0
2009-03-03 11:50:00,20.57,20.58,20.46,20.46,127200.0,12.7426,12.7488,12.6745,12.6745,127200.0
2009-03-03 12:00:00,20.46,20.62,20.46,20.57,101600.0,12.6745,12.7736,12.6745,12.7426,101600.0
2009-03-03 12:10:00,20.57,20.63,20.54,20.63,93600.0,12.7426,12.7798,12.7241,12.7798,93600.0
2009-03-03 12:20:00,20.63,20.67,20.6,20.61,61700.0,12.7798,12.8046,12.7612,12.7674,61700.0
2009-03-03 12:30:00,20.61,20.61,20.51,20.53,75400.0,12.7674,12.7674,12.7055,12.7179,75400.0
2009-03-03 12:40:00,20.53,20.6,20.51,20.56,72800.0,12.7179,12.7612,12.7055,12.7365,72800.0
2009-03-03 12:50:00,20.56,20.56,20.48,20.51,77700.0,12.7365,12.7365,12.6869,12.7055,77700.0
2009-03-03 13:00:00,20.52,20.53,20.45,20.48,78100.0,12.7117,12.7179,12.6683,12.6869,78100.0
2009-03-03 13:10:00,20.48,20.53,20.46,20.52,66700.0,12.6869,12.7179,12.6745,12.7117,66700.0
2009-03-03 13:20:00,20.53,20.57,20.42,20.42,66300.0,12.7179,12.7426,12.6497,12.6497,66300.0
2009-03-03 13:30:00,20.43,20.44,20.35,20.4,78400.0,12.6559,12.6621,12.6064,12.6373,78400.0
2009-03-03 13:40:00,20.4,20.45,20.33,20.34,106100.0,12.6373,12.6683,12.594,12.6002,106100.0
2009-03-03 13:50:00,20.34,20.55,20.33,20.5,206700.0,12.6002,12.7303,12.594,12.6993,206700.0
2009-03-03 14:00:00,20.51,20.54,20.47,20.48,102600.0,12.7055,12.7241,12.6807,12.6869,102600.0
2009-03-03 14:10:00,20.49,20.55,20.46,20.52,96900.0,12.6931,12.7303,12.6745,12.7117,96900.0
2009-03-03 14:20:00,20.51,20.61,20.51,20.55,98200.0,12.7055,12.7674,12.7055,12.7303,98200.0
2009-03-03 14:30:00,20.56,20.64,20.54,20.6,181600.0,12.7365,12.786,12.7241,12.7612,181600.0
2009-03-03 14:40:00,20.61,20.61,20.49,20.51,204500.0,12.7674,12.7674,12.6931,12.7055,204500.0
2009-03-03 14:50:00,20.51,20.56,20.48,20.53,195700.0,12.7055,12.7365,12.6869,12.7179,195700.0
2009-03-03 15:00:00,20.53,20.56,20.45,20.48,156900.0,12.7179,12.7365,12.6683,12.6869,156900.0
2009-03-03 15:10:00,20.48,20.51,20.44,20.47,200900.0,12.6869,12.7055,12.6621,12.6807,200900.0
2009-03-03 15:20:00,20.47,20.51,20.36,20.37,208200.0,12.6807,12.7055,12.6126,12.6188,208200.0
2009-03-03 15:30:00,20.37,20.42,20.32,20.33,242500.0,12.6188,12.6497,12.5878,12.594,242500.0
2009-03-03 15:40:00,20.32,20.4,20.3,20.36,305700.0,12.5878,12.6373,12.5754,12.6126,305700.0
2009-03-03 15:50:00,20.36,20.47,20.35,20.36,418800.0,12.6126,12.6807,12.6064,12.6126,418800.0
2009-03-04 09:30:00,20.61,20.92,20.4,20.55,133300.0,12.7674,12.9595,12.6373,12.7303,133300.0
2009-03-04 09:40:00,20.57,20.65,20.48,20.53,56900.0,12.7426,12.7922,12.6869,12.7179,56900.0
2009-03-04 09:50:00,20.54,20.54,20.33,20.35,75800.0,12.7241,12.7241,12.594,12.6064,75800.0
2009-03-04 10:00:00,20.34,20.44,20.32,20.37,89500.0,12.6002,12.6621,12.5878,12.6188,89500.0
2009-03-04 10:10:00,20.37,20.45,20.33,20.42,120800.0,12.6188,12.6683,12.594,12.6497,120800.0
2009-03-04 10:20:00,20.41,20.51,20.36,20.49,74400.0,12.6435,12.7055,12.6126,12.6931,74400.0
2009-03-04 10:30:00,20.48,20.49,20.35,20.43,81800.0,12.6869,12.6931,12.6064,12.6559,81800.0
2009-03-04 10:40:00,20.42,20.56,20.42,20.53,125000.0,12.6497,12.7365,12.6497,12.7179,125000.0
2009-03-04 10:50:00,20.52,20.73,20.51,20.57,319800.0,12.7117,12.8418,12.7055,12.7426,319800.0
2009-03-04 11:00:00,20.58,20.79,20.58,20.74,195700.0,12.7488,12.8789,12.7488,12.848,195700.0
2009-03-04 11:10:00,20.74,20.79,20.74,20.78,87100.0,12.848,12.8789,12.848,12.8727,87100.0
2009-03-04 11:20:00,20.77,20.86,20.74,20.84,81700.0,12.8665,12.9223,12.848,12.9099,81700.0
2009-03-04 11:30:00,20.84,20.88,20.81,20.83,54100.0,12.9099,12.9347,12.8913,12.9037,54100.0
2009-03-04 11:40:00,20.83,20.9,20.8,20.89,95800.0,12.9037,12.9471,12.8851,12.9409,95800.0
2009-03-04 11:50:00,20.9,20.96,20.85,20.94,101400.0,12.9471,12.9842,12.9161,12.9719,101400.0
2009-03-04 12:00:00,20.95,20.95,20.84,20.86,167500.0,12.978,12.978,12.9099,12.9223,167500.0
2009-03-04 12:10:00,20.86,20.93,20.84,20.85,84400.0,12.9223,12.9657,12.9099,12.9161,84400.0
2009-03-04 12:20:00,20.85,20.9,20.84,20.89,51000.0,12.9161,12.9471,12.9099,12.9409,51000.0
2009-03-04 12:30:00,20.89,20.96,20.88,20.94,50300.0,12.9409,12.9842,12.9347,12.9719,50300.0
2009-03-04 12:40:00,20.94,20.95,20.83,20.84,108500.0,12.9719,12.978,12.9037,12.9099,108500.0
2009-03-04 12:50:00,20.84,20.91,20.84,20.91,49800.0,12.9099,12.9533,12.9099,12.9533,49800.0
2009-03-04 13:00:00,20.91,20.96,20.88,20.94,85300.0,12.9533,12.9842,12.9347,12.9719,85300.0
2009-03-04 13:10:00,20.94,21.06,20.94,21.06,130600.0,12.9719,13.0462,12.9719,13.0462,130600.0
2009-03-04 13:20:00,21.06,21.06,20.98,21.0,45200.0,13.0462,13.0462,12.9966,13.009,45200.0
2009-03-04 13:30:00,21.0,21.06,20.94,20.94,70100.0,13.009,13.0462,12.9719,12.9719,70100.0
2009-03-04 13:40:00,20.95,21.06,20.94,21.05,49700.0,12.978,13.0462,12.9719,13.04,49700.0
2009-03-04 13:50:00,21.06,21.07,21.0,21.0,64100.0,13.0462,13.0524,13.009,13.009,64100.0
2009-03-04 14:00:00,21.0,21.2,20.97,21.2,105900.0,13.009,13.1329,12.9904,13.1329,105900.0
2009-03-04 14:10:00,21.2,21.26,21.17,21.23,77200.0,13.1329,13.1701,13.1143,13.1515,77200.0
2009-03-04 14:20:00,21.23,21.24,21.19,21.22,57600.0,13.1515,13.1577,13.1267,13.1453,57600.0
2009-03-04 14:30:00,21.22,21.32,21.2,21.3,94500.0,13.1453,13.2073,13.1329,13.1949,94500.0
2009-03-04 14:40:00,21.29,21.39,21.27,21.37,85500.0,13.1887,13.2506,13.1763,13.2382,85500.0
2009-03-04 14:50:00,21.37,21.48,21.36,21.45,129000.0,13.2382,13.3064,13.232,13.2878,129000.0
2009-03-04 15:00:00,21.45,21.46,21.34,21.36,104600.0,13.2878,13.294,13.2196,13.232,104600.0
2009-03-04 15:10:00,21.36,21.48,21.36,21.42,99500.0,13.232,13.3064,13.232,13.2692,99500.0
2009-03-04 15:20:00,21.43,21.44,21.37,21.42,128200.0,13.2754,13.2816,13.2382,13.2692,128200.0
2009-03-04 15:30:00,21.43,21.46,21.33,21.35,191100.0,13.2754,13.294,13.2134,13.2258,191100.0
2009-03-04 15:40:00,21.35,21.38,21.23,21.23,214600.0,13.2258,13.2444,13.1515,13.1515,214600.0
2009-03-04 15:50:00,21.24,21.27,21.11,21.16,430000.0,13.1577,13.1763,13.0772,13.1081,430000.0
2009-03-05 09:30:00,20.8,20.88,20.44,20.51,138600.0,12.8851,12.9347,12.6621,12.7055,138600.0
2009-03-05 09:40:00,20.51,20.67,20.5,20.6,79600.0,12.7055,12.8046,12.6993,12.7612,79600.0
2009-03-05 09:50:00,20.61,20.7,20.58,20.66,65300.0,12.7674,12.8232,12.7488,12.7984,65300.0
2009-03-05 10:00:00,20.67,20.73,20.62,20.63,73100.0,12.8046,12.8418,12.7736,12.7798,73100.0
2009-03-05 10:10:00,20.62,20.62,20.55,20.56,71700.0,12.7736,12.7736,12.7303,12.7365,71700.0
2009-03-05 10:20:00,20.56,20.68,20.54,20.67,65300.0,12.7365,12.8108,12.7241,12.8046,65300.0
2009-03-05 10:30:00,20.67,20.77,20.66,20.68,122000.0,12.8046,12.8665,12.7984,12.8108,122000.0
2009-03-05 10:40:00,20.69,20.76,20.6,20.63,81200.0,12.817,12.8603,12.7612,12.7798,81200.0
2009-03-05 10:50:00,20.62,20.67,20.58,20.61,89600.0,12.7736,12.8046,12.7488,12.7674,89600.0
2009-03-05 11:00:00,20.6,20.67,20.56,20.58,70600.0,12.7612,12.8046,12.7365,12.7488,70600.0
2009-03-05 11:10:00,20.57,20.58,20.47,20.49,69700.0,12.7426,12.7488,12.6807,12.6931,69700.0
2009-03-05 11:20:00,20.48,20.49,20.42,20.47,106100.0,12.6869,12.6931,12.6497,12.6807,106100.0
2009-03-05 11:30:00,20.47,20.48,20.38,20.46,68900.0,12.6807,12.6869,12.6249,12.6745,68900.0
2009-03-05 11:40:00,20.47,20.47,20.39,20.42,52100.0,12.6807,12.6807,12.6311,12.6497,52100.0
2009-03-05 11:50:00,20.43,20.43,20.3,20.37,75800.0,12.6559,12.6559,12.5754,12.6188,75800.0
2009-03-05 12:00:00,20.37,20.4,20.27,20.27,93000.0,12.6188,12.6373,12.5568,12.5568,93000.0
2009-03-05 12:10:00,20.27,20.3,20.24,20.29,65700.0,12.5568,12.5754,12.5382,12.5692,65700.0
2009-03-05 12:20:00,20.29,20.37,20.29,20.36,49000.0,12.5692,12.6188,12.5692,12.6126,49000.0
2009-03-05 12:30:00,20.35,20.37,20.31,20.37,36300.0,12.6064,12.6188,12.5816,12.6188,36300.0
2009-03-05 12:40:00,20.37,20.4,20.24,20.25,90400.0,12.6188,12.6373,12.5382,12.5444,90400.0
2009-03-05 12:50:00,20.25,20.26,20.21,20.25,60900.0,12.5444,12.5506,12.5196,12.5444,60900.0
2009-03-05 13:00:00,20.24,20.35,20.22,20.35,47400.0,12.5382,12.6064,12.5258,12.6064,47400.0
2009-03-05 13:10:00,20.35,20.43,20.35,20.39,68700.0,12.6064,12.6559,12.6064,12.6311,68700.0
2009-03-05 13:20:00,20.39,20.39,20.24,20.25,51100.0,12.6311,12.6311,12.5382,12.5444,51100.0
2009-03-05 13:30:00,20.25,20.25,20.15,20.18,91500.0,12.5444,12.5444,12.4825,12.5011,91500.0
2009-03-05 13:40:00,20.19,20.23,20.1,20.1,95200.0,12.5072,12.532,12.4515,12.4515,95200.0
2009-03-05 13:50:00,20.1,20.2,20.06,20.2,93800.0,12.4515,12.5134,12.4267,12.5134,93800.0
2009-03-05 14:00:00,20.2,20.23,20.16,20.23,126100.0,12.5134,12.532,12.4887,12.532,126100.0
2009-03-05 14:10:00,20.22,20.3,20.2,20.27,165600.0,12.5258,12.5754,12.5134,12.5568,165600.0
2009-03-05 14:20:00,20.27,20.27,20.18,20.24,121700.0,12.5568,12.5568,12.5011,12.5382,121700.0
2009-03-05 14:30:00,20.23,20.31,20.21,20.27,186900.0,12.532,12.5816,12.5196,12.5568,186900.0
2009-03-05 14:40:00,20.27,20.33,20.25,20.28,212000.0,12.5568,12.594,12.5444,12.563,212000.0
2009-03-05 14:50:00,20.28,20.31,20.21,20.27,187900.0,12.563,12.5816,12.5196,12.5568,187900.0
2009-03-05 15:00:00,20.27,20.35,20.26,20.27,201500.0,12.5568,12.6064,12.5506,12.5568,201500.0
2009-03-05 15:10:00,20.27,20.35,20.25,20.26,135100.0,12.5568,12.6064,12.5444,12.5506,135100.0
2009-03-05 15:20:00,20.26,20.36,20.24,20.32,253000.0,12.5506,12.6126,12.5382,12.5878,253000.0
2009-03-05 15:30:00,20.33,20.35,20.19,20.2,249000.0,12.594,12.6064,12.5072,12.5134,249000.0
2009-03-05 15:40:00,20.2,20.34,20.17,20.33,488200.0,12.5134,12.6002,12.4949,12.594,488200.0
2009-03-05 15:50:00,20.34,20.34,20.29,20.33,586800.0,12.6002,12.6002,12.5692,12.594,586800.0
2009-03-06 09:30:00,20.53,20.53,20.29,20.45,180100.0,12.7179,12.7179,12.5692,12.6683,180100.0
2009-03-06 09:40:00,20.45,20.8,20.45,20.78,137700.0,12.6683,12.8851,12.6683,12.8727,137700.0
2009-03-06 09:50:00,20.77,20.79,20.41,20.41,121400.0,12.8665,12.8789,12.6435,12.6435,121400.0
2009-03-06 10:00:00,20.43,20.47,20.39,20.44,253700.0,12.6559,12.6807,12.6311,12.6621,253700.0
2009-03-06 10:10:00,20.44,20.5,20.27,20.32,321200.0,12.6621,12.6993,12.5568,12.5878,321200.0
2009-03-06 10:20:00,20.33,20.33,20.2,20.27,120700.0,12.594,12.594,12.5134,12.5568,120700.0
2009-03-06 10:30:00,20.27,20.35,20.2,20.23,151600.0,12.5568,12.6064,12.5134,12.532,151600.0
2009-03-06 10:40:00,20.23,20.3,20.11,20.13,230200.0,12.532,12.5754,12.4577,12.4701,230200.0
2009-03-06 10:50:00,20.12,20.13,20.02,20.03,323000.0,12.4639,12.4701,12.4019,12.4081,323000.0
2009-03-06 11:00:00,20.03,20.07,19.97,20.01,214300.0,12.4081,12.4329,12.371,12.3957,214300.0
2009-03-06 11:10:00,20.0,20.1,20.0,20.09,278600.0,12.3895,12.4515,12.3895,12.4453,278600.0
2009-03-06 11:20:00,20.08,20.1,19.98,20.05,201800.0,12.4391,12.4515,12.3772,12.4205,201800.0
2009-03-06 11:30:00,20.05,20.21,20.05,20.18,123700.0,12.4205,12.5196,12.4205,12.5011,123700.0
2009-03-06 11:40:00,20.18,20.2,20.05,20.12,70400.0,12.5011,12.5134,12.4205,12.4639,70400.0
2009-03-06 11:50:00,20.12,20.24,20.1,20.2,89000.0,12.4639,12.5382,12.4515,12.5134,89000.0
2009-03-06 12:00:00,20.2,20.29,20.19,20.27,110000.0,12.5134,12.5692,12.5072,12.5568,110000.0
2009-03-06 12:10:00,20.28,20.33,20.25,20.26,107600.0,12.563,12.594,12.5444,12.5506,107600.0
2009-03-06 12:20:00,20.26,20.31,20.21,20.21,226700.0,12.5506,12.5816,12.5196,12.5196,226700.0
2009-03-06 12:30:00,20.21,20.22,20.13,20.17,52800.0,12.5196,12.5258,12.4701,12.4949,52800.0
2009-03-06 12:40:00,20.16,20.16,20.08,20.14,116300.0,12.4887,12.4887,12.4391,12.4763,116300.0
2009-03-06 12:50:00,20.13,20.15,20.09,20.15,94000.0,12.4701,12.4825,12.4453,12.4825,94000.0
2009-03-06 13:00:00,20.14,20.15,20.03,20.09,107400.0,12.4763,12.4825,12.4081,12.4453,107400.0
2009-03-06 13:10:00,20.1,20.14,20.0,20.04,101900.0,12.4515,12.4763,12.3895,12.4143,101900.0
2009-03-06 13:20:00,20.05,20.14,20.04,20.12,178100.0,12.4205,12.4763,12.4143,12.4639,178100.0
2009-03-06 13:30:00,20.13,20.13,20.02,20.06,77700.0,12.4701,12.4701,12.4019,12.4267,77700.0
2009-03-06 13:40:00,20.07,20.07,20.01,20.04,101900.0,12.4329,12.4329,12.3957,12.4143,101900.0
2009-03-06 13:50:00,20.04,20.05,19.97,20.04,96000.0,12.4143,12.4205,12.371,12.4143,96000.0
2009-03-06 14:00:00,20.05,20.14,20.01,20.09,181600.0,12.4205,12.4763,12.3957,12.4453,181600.0
2009-03-06 14:10:00,20.09,20.09,19.99,20.03,110500.0,12.4453,12.4453,12.3833,12.4081,110500.0
2009-03-06 14:20:00,20.04,20.13,20.03,20.12,80400.0,12.4143,12.4701,12.4081,12.4639,80400.0
2009-03-06 14:30:00,20.13,20.14,20.03,20.06,146400.0,12.4701,12.4763,12.4081,12.4267,146400.0
2009-03-06 14:40:00,20.06,20.06,19.93,19.94,173200.0,12.4267,12.4267,12.3462,12.3524,173200.0
2009-03-06 14:50:00,19.94,19.95,19.82,19.85,220600.0,12.3524,12.3586,12.278,12.2966,220600.0
2009-03-06 15:00:00,19.86,19.93,19.84,19.9,190500.0,12.3028,12.3462,12.2904,12.3276,190500.0
2009-03-06 15:10:00,19.91,19.96,19.86,19.96,164100.0,12.3338,12.3648,12.3028,12.3648,164100.0
2009-03-06 15:20:00,19.95,19.96,19.83,19.86,180300.0,12.3586,12.3648,12.2842,12.3028,180300.0
2009-03-06 15:30:00,19.86,20.02,19.85,19.94,170100.0,12.3028,12.4019,12.2966,12.3524,170100.0
2009-03-06 15:40:00,19.95,20.17,19.93,20.05,318700.0,12.3586,12.4949,12.3462,12.4205,318700.0
2009-03-06 15:50:00,20.04,20.25,20.04,20.24,463800.0,12.4143,12.5444,12.4143,12.5382,463800.0
2009-03-09 09:30:00,20.02,20.22,19.8,19.99,99900.0,12.4019,12.5258,12.2656,12.3833,99900.0
2009-03-09 09:40:00,19.99,20.0,19.85,19.93,65200.0,12.3833,12.3895,12.2966,12.3462,65200.0
2009-03-09 09:50:00,19.93,19.93,19.69,19.7,105700.0,12.3462,12.3462,12.1975,12.2037,105700.0
2009-03-09 10:00:00,19.71,19.8,19.65,19.78,149500.0,12.2099,12.2656,12.1727,12.2533,149500.0
2009-03-09 10:10:00,19.77,19.82,19.7,19.73,184500.0,12.2471,12.278,12.2037,12.2223,184500.0
2009-03-09 10:20:00,19.72,19.74,19.67,19.68,102400.0,12.2161,12.2285,12.1851,12.1913,102400.0
2009-03-09 10:30:00,19.67,19.72,19.6,19.66,113200.0,12.1851,12.2161,12.1418,12.1789,113200.0
2009-03-09 10:40:00,19.66,19.75,19.65,19.74,145900.0,12.1789,12.2347,12.1727,12.2285,145900.0
2009-03-09 10:50:00,19.75,19.76,19.69,19.69,102300.0,12.2347,12.2409,12.1975,12.1975,102300.0
2009-03-09 11:00:00,19.69,19.71,19.65,19.7,114800.0,12.1975,12.2099,12.1727,12.2037,114800.0
2009-03-09 11:10:00,19.7,19.79,19.69,19.72,113100.0,12.2037,12.2595,12.1975,12.2161,113100.0
2009-03-09 11:20:00,19.72,19.86,19.71,19.79,144600.0,12.2161,12.3028,12.2099,12.2595,144600.0
2009-03-09 11:30:00,19.8,19.84,19.77,19.78,121500.0,12.2656,12.2904,12.2471,12.2533,121500.0
2009-03-09 11:40:00,19.79,19.81,19.73,19.74,103400.0,12.2595,12.2718,12.2223,12.2285,103400.0
2009-03-09 11:50:00,19.75,19.76,19.69,19.74,163000.0,12.2347,12.2409,12.1975,12.2285,163000.0
2009-03-09 12:00:00,19.74,19.75,19.69,19.69,79000.0,12.2285,12.2347,12.1975,12.1975,79000.0
2009-03-09 12:10:00,19.7,19.79,19.7,19.79,148700.0,12.2037,12.2595,12.2037,12.2595,148700.0
2009-03-09 12:20:00,19.78,19.83,19.78,19.81,92800.0,12.2533,12.2842,12.2533,12.2718,92800.0
2009-03-09 12:30:00,19.81,19.81,19.69,19.69,138800.0,12.2718,12.2718,12.1975,12.1975,138800.0
2009-03-09 12:40:00,19.68,19.73,19.67,19.71,89500.0,12.1913,12.2223,12.1851,12.2099,89500.0
2009-03-09 12:50:00,19.71,19.74,19.65,19.65,180600.0,12.2099,12.2285,12.1727,12.1727,180600.0
2009-03-09 13:00:00,19.65,19.66,19.48,19.48,367900.0,12.1727,12.1789,12.0674,12.0674,367900.0
2009-03-09 13:10:00,19.48,19.5,19.39,19.5,141200.0,12.0674,12.0798,12.0117,12.0798,141200.0
2009-03-09 13:20:00,19.5,19.53,19.42,19.46,80800.0,12.0798,12.0984,12.0302,12.055,80800.0
2009-03-09 13:30:00,19.46,19.52,19.42,19.43,55300.0,12.055,12.0922,12.0302,12.0364,55300.0
2009-03-09 13:40:00,19.43,19.48,19.41,19.46,73100.0,12.0364,12.0674,12.0241,12.055,73100.0
2009-03-09 13:50:00,19.46,19.55,19.46,19.5,116800.0,12.055,12.1108,12.055,12.0798,116800.0
2009-03-09 14:00:00,19.51,19.59,19.5,19.55,119800.0,12.086,12.1356,12.0798,12.1108,119800.0
2009-03-09 14:10:00,19.55,19.56,19.5,19.54,187000.0,12.1108,12.117,12.0798,12.1046,187000.0
2009-03-09 14:20:00,19.53,19.54,19.47,19.54,134000.0,12.0984,12.1046,12.0612,12.1046,134000.0
2009-03-09 14:30:00,19.53,19.55,19.44,19.47,130100.0,12.0984,12.1108,12.0426,12.0612,130100.0
2009-03-09 14:40:00,19.5,19.55,19.49,19.54,125900.0,12.0798,12.1108,12.0736,12.1046,125900.0
2009-03-09 14:50:00,19.53,19.59,19.49,19.5,137400.0,12.0984,12.1356,12.0736,12.0798,137400.0
2009-03-09 15:00:00,19.5,19.6,19.49,19.55,89300.0,12.0798,12.1418,12.0736,12.1108,89300.0
2009-03-09 15:10:00,19.55,19.56,19.4,19.43,116700.0,12.1108,12.117,12.0179,12.0364,116700.0
2009-03-09 15:20:00,19.43,19.51,19.42,19.49,203100.0,12.0364,12.086,12.0302,12.0736,203100.0
2009-03-09 15:30:00,19.49,19.52,19.42,19.42,232100.0,12.0736,12.0922,12.0302,12.0302,232100.0
2009-03-09 15:40:00,19.42,19.51,19.41,19.49,393700.0,12.0302,12.086,12.0241,12.0736,393700.0
2009-03-09 15:50:00,19.48,19.53,19.44,19.45,559000.0,12.0674,12.0984,12.0426,12.0488,559000.0
2009-03-10 09:30:00,19.74,19.88,19.56,19.8,96200.0,12.2285,12.3152,12.117,12.2656,96200.0
2009-03-10 09:40:00,19.79,19.88,19.69,19.84,94500.0,12.2595,12.3152,12.1975,12.2904,94500.0
2009-03-10 09:50:00,19.84,19.9,19.78,19.89,108100.0,12.2904,12.3276,12.2533,12.3214,108100.0
2009-03-10 10:00:00,19.88,19.92,19.83,19.89,165800.0,12.3152,12.34,12.2842,12.3214,165800.0
2009-03-10 10:10:00,19.89,19.97,19.82,19.89,115100.0,12.3214,12.371,12.278,12.3214,115100.0
2009-03-10 10:20:00,19.89,19.9,19.76,19.77,100600.0,12.3214,12.3276,12.2409,12.2471,100600.0
2009-03-10 10:30:00,19.77,19.87,19.76,19.86,99700.0,12.2471,12.309,12.2409,12.3028,99700.0
2009-03-10 10:40:00,19.87,19.88,19.78,19.85,122600.0,12.309,12.3152,12.2533,12.2966,122600.0
2009-03-10 10:50:00,19.85,19.9,19.81,19.88,76200.0,12.2966,12.3276,12.2718,12.3152,76200.0
2009-03-10 11:00:00,19.87,19.88,19.79,19.8,82200.0,12.309,12.3152,12.2595,12.2656,82200.0
2009-03-10 11:10:00,19.8,19.89,19.79,19.88,112800.0,12.2656,12.3214,12.2595,12.3152,112800.0
2009-03-10 11:20:00,19.87,19.95,19.87,19.95,122700.0,12.309,12.3586,12.309,12.3586,122700.0
2009-03-10 11:30:00,19.95,20.0,19.94,19.98,105200.0,12.3586,12.3895,12.3524,12.3772,105200.0
2009-03-10 11:40:00,19.97,19.99,19.94,19.97,119700.0,12.371,12.3833,12.3524,12.371,119700.0
2009-03-10 11:50:00,19.97,20.12,19.96,20.11,102100.0,12.371,12.4639,12.3648,12.4577,102100.0
2009-03-10 12:00:00,20.12,20.19,20.08,20.17,119800.0,12.4639,12.5072,12.4391,12.4949,119800.0
2009-03-10 12:10:00,20.18,20.18,20.08,20.08,112800.0,12.5011,12.5011,12.4391,12.4391,112800.0
2009-03-10 12:20:00,20.08,20.12,20.07,20.12,70100.0,12.4391,12.4639,12.4329,12.4639,70100.0
2009-03-10 12:30:00,20.12,20.16,20.09,20.11,85800.0,12.4639,12.4887,12.4453,12.4577,85800.0
2009-03-10 12:40:00,20.11,20.15,20.1,20.13,75600.0,12.4577,12.4825,12.4515,12.4701,75600.0
2009-03-10 12:50:00,20.12,20.15,20.07,20.09,86600.0,12.4639,12.4825,12.4329,12.4453,86600.0
2009-03-10 13:00:00,20.09,20.1,20.08,20.09,45800.0,12.4453,12.4515,12.4391,12.4453,45800.0
2009-03-10 13:10:00,20.1,20.13,20.09,20.13,88500.0,12.4515,12.4701,12.4453,12.4701,88500.0
2009-03-10 13:20:00,20.13,20.15,20.12,20.15,73500.0,12.4701,12.4825,12.4639,12.4825,73500.0
2009-03-10 13:30:00,20.14,20.22,20.13,20.15,106600.0,12.4763,12.5258,12.4701,12.4825,106600.0
2009-03-10 13:40:00,20.15,20.23,20.15,20.22,79600.0,12.4825,12.532,12.4825,12.5258,79600.0
2009-03-10 13:50:00,20.22,20.23,20.1,20.14,89900.0,12.5258,12.532,12.4515,12.4763,89900.0
2009-03-10 14:00:00,20.14,20.15,20.09,20.11,157300.0,12.4763,12.4825,12.4453,12.4577,157300.0
2009-03-10 14:10:00,20.11,20.13,20.07,20.1,132500.0,12.4577,12.4701,12.4329,12.4515,132500.0
2009-03-10 14:20:00,20.1,20.16,20.08,20.14,104200.0,12.4515,12.4887,12.4391,12.4763,104200.0
2009-03-10 14:30:00,20.15,20.23,20.13,20.13,126100.0,12.4825,12.532,12.4701,12.4701,126100.0
2009-03-10 14:40:00,20.14,20.15,20.01,20.02,161900.0,12.4763,12.4825,12.3957,12.4019,161900.0
2009-03-10 14:50:00,20.01,20.2,20.01,20.2,126500.0,12.3957,12.5134,12.3957,12.5134,126500.0
2009-03-10 15:00:00,20.2,20.25,20.19,20.22,104500.0,12.5134,12.5444,12.5072,12.5258,104500.0
2009-03-10 15:10:00,20.22,20.24,20.14,20.19,131000.0,12.5258,12.5382,12.4763,12.5072,131000.0
2009-03-10 15:20:00,20.18,20.32,20.17,20.3,138300.0,12.5011,12.5878,12.4949,12.5754,138300.0
2009-03-10 15:30:00,20.3,20.31,20.23,20.28,150600.0,12.5754,12.5816,12.532,12.563,150600.0
2009-03-10 15:40:00,20.28,20.32,20.22,20.25,255600.0,12.563,12.5878,12.5258,12.5444,255600.0
2009-03-10 15:50:00,20.25,20.34,20.25,20.34,346500.0,12.5444,12.6002,12.5444,12.6002,346500.0
2009-03-11 09:30:00,20.31,20.36,20.17,20.25,82900.0,12.5816,12.6126,12.4949,12.5444,82900.0
2009-03-11 09:40:00,20.25,20.27,20.19,20.24,86700.0,12.5444,12.5568,12.5072,12.5382,86700.0
2009-03-11 09:50:00,20.24,20.33,20.2,20.33,85700.0,12.5382,12.594,12.5134,12.594,85700.0
2009-03-11 10:00:00,20.33,20.45,20.17,20.18,114500.0,12.594,12.6683,12.4949,12.5011,114500.0
2009-03-11 10:10:00,20.18,20.24,20.16,20.24,62600.0,12.5011,12.5382,12.4887,12.5382,62600.0
2009-03-11 10:20:00,20.24,20.24,20.11,20.11,73000.0,12.5382,12.5382,12.4577,12.4577,73000.0
2009-03-11 10:30:00,20.11,20.14,20.04,20.11,101000.0,12.4577,12.4763,12.4143,12.4577,101000.0
2009-03-11 10:40:00,20.11,20.14,20.05,20.07,60000.0,12.4577,12.4763,12.4205,12.4329,60000.0
2009-03-11 10:50:00,20.08,20.1,20.01,20.04,81400.0,12.4391,12.4515,12.3957,12.4143,81400.0
2009-03-11 11:00:00,20.04,20.06,19.98,20.01,103600.0,12.4143,12.4267,12.3772,12.3957,103600.0
2009-03-11 11:10:00,20.02,20.03,19.94,19.97,99400.0,12.4019,12.4081,12.3524,12.371,99400.0
2009-03-11 11:20:00,19.97,19.97,19.92,19.96,101000.0,12.371,12.371,12.34,12.3648,101000.0
2009-03-11 11:30:00,19.97,20.0,19.93,19.98,89000.0,12.371,12.3895,12.3462,12.3772,89000.0
2009-03-11 11:40:00,19.97,19.98,19.93,19.94,65200.0,12.371,12.3772,12.3462,12.3524,65200.0
2009-03-11 11:50:00,19.94,19.97,19.93,19.95,41000.0,12.3524,12.371,12.3462,12.3586,41000.0
2009-03-11 12:00:00,19.95,19.98,19.93,19.98,47500.0,12.3586,12.3772,12.3462,12.3772,47500.0
2009-03-11 12:10:00,19.98,19.99,19.86,19.9,130600.0,12.3772,12.3833,12.3028,12.3276,130600.0
2009-03-11 12:20:00,19.9,19.99,19.89,19.99,61300.0,12.3276,12.3833,12.3214,12.3833,61300.0
2009-03-11 12:30:00,19.98,20.03,19.94,19.94,55900.0,12.3772,12.4081,12.3524,12.3524,55900.0
2009-03-11 12:40:00,19.94,20.01,19.92,20.01,37000.0,12.3524,12.3957,12.34,12.3957,37000.0
2009-03-11 12:50:00,20.01,20.07,19.96,19.96,46400.0,12.3957,12.4329,12.3648,12.3648,46400.0
2009-03-11 13:00:00,19.97,20.0,19.95,19.98,41100.0,12.371,12.3895,12.3586,12.3772,41100.0
2009-03-11 13:10:00,19.98,20.06,19.98,20.05,40300.0,12.3772,12.4267,12.3772,12.4205,40300.0
2009-03-11 13:20:00,20.04,20.05,19.96,19.97,53400.0,12.4143,12.4205,12.3648,12.371,53400.0
2009-03-11 13:30:00,19.98,20.07,19.94,20.07,76300.0,12.3772,12.4329,12.3524,12.4329,76300.0
2009-03-11 13:40:00,20.08,20.09,20.0,20.02,66800.0,12.4391,12.4453,12.3895,12.4019,66800.0
2009-03-11 13:50:00,20.01,20.07,20.0,20.01,125500.0,12.3957,12.4329,12.3895,12.3957,125500.0
2009-03-11 14:00:00,20.02,20.08,19.92,19.92,71100.0,12.4019,12.4391,12.34,12.34,71100.0
2009-03-11 14:10:00,19.92,19.94,19.83,19.84,79000.0,12.34,12.3524,12.2842,12.2904,79000.0
2009-03-11 14:20:00,19.84,19.87,19.78,19.82,96400.0,12.2904,12.309,12.2533,12.278,96400.0
2009-03-11 14:30:00,19.82,19.86,19.8,19.84,62400.0,12.278,12.3028,12.2656,12.2904,62400.0
2009-03-11 14:40:00,19.84,19.94,19.82,19.87,76100.0,12.2904,12.3524,12.278,12.309,76100.0
2009-03-11 14:50:00,19.88,19.9,19.78,19.79,130400.0,12.3152,12.3276,12.2533,12.2595,130400.0
2009-03-11 15:00:00,19.79,19.84,19.76,19.83,171800.0,12.2595,12.2904,12.2409,12.2842,171800.0
2009-03-11 15:10:00,19.83,19.89,19.81,19.89,123500.0,12.2842,12.3214,12.2718,12.3214,123500.0
2009-03-11 15:20:00,19.89,19.93,19.87,19.89,142000.0,12.3214,12.3462,12.309,12.3214,142000.0
2009-03-11 15:30:00,19.89,19.95,19.86,19.93,184700.0,12.3214,12.3586,12.3028,12.3462,184700.0
2009-03-11 15:40:00,19.93,19.96,19.8,19.82,235200.0,12.3462,12.3648,12.2656,12.278,235200.0
2009-03-11 15:50:00,19.82,19.86,19.78,19.8,452300.0,12.278,12.3028,12.2533,12.2656,452300.0
2009-03-12 09:30:00,19.78,19.93,19.67,19.75,71700.0,12.2533,12.3462,12.1851,12.2347,71700.0
2009-03-12 09:40:00,19.75,19.8,19.67,19.72,85100.0,12.2347,12.2656,12.1851,12.2161,85100.0
2009-03-12 09:50:00,19.72,19.82,19.7,19.8,73800.0,12.2161,12.278,12.2037,12.2656,73800.0
2009-03-12 10:00:00,19.83,20.04,19.82,19.97,136300.0,12.2842,12.4143,12.278,12.371,136300.0
2009-03-12 10:10:00,19.98,19.99,19.88,19.94,113800.0,12.3772,12.3833,12.3152,12.3524,113800.0
2009-03-12 10:20:00,19.94,20.07,19.94,20.03,58900.0,12.3524,12.4329,12.3524,12.4081,58900.0
2009-03-12 10:30:00,20.03,20.1,20.02,20.09,66200.0,12.4081,12.4515,12.4019,12.4453,66200.0
2009-03-12 10:40:00,20.1,20.28,20.08,20.24,92200.0,12.4515,12.563,12.4391,12.5382,92200.0
2009-03-12 10:50:00,20.24,20.28,20.2,20.28,72600.0,12.5382,12.563,12.5134,12.563,72600.0
2009-03-12 11:00:00,20.27,20.28,20.17,20.19,55600.0,12.5568,12.563,12.4949,12.5072,55600.0
2009-03-12 11:10:00,20.18,20.19,20.17,20.19,27500.0,12.5011,12.5072,12.4949,12.5072,27500.0
2009-03-12 11:20:00,20.19,20.19,20.09,20.09,60200.0,12.5072,12.5072,12.4453,12.4453,60200.0
2009-03-12 11:30:00,20.08,20.15,20.08,20.15,51200.0,12.4391,12.4825,12.4391,12.4825,51200.0
2009-03-12 11:40:00,20.15,20.25,20.15,20.24,59800.0,12.4825,12.5444,12.4825,12.5382,59800.0
2009-03-12 11:50:00,20.24,20.28,20.19,20.19,43400.0,12.5382,12.563,12.5072,12.5072,43400.0
2009-03-12 12:00:00,20.19,20.3,20.19,20.29,54000.0,12.5072,12.5754,12.5072,12.5692,54000.0
2009-03-12 12:10:00,20.29,20.33,20.27,20.31,46300.0,12.5692,12.594,12.5568,12.5816,46300.0
2009-03-12 12:20:00,20.32,20.33,20.18,20.21,55500.0,12.5878,12.594,12.5011,12.5196,55500.0
2009-03-12 12:30:00,20.2,20.28,20.2,20.27,32800.0,12.5134,12.563,12.5134,12.5568,32800.0
2009-03-12 12:40:00,20.28,20.3,20.27,20.3,31000.0,12.563,12.5754,12.5568,12.5754,31000.0
2009-03-12 12:50:00,20.3,20.34,20.27,20.33,64300.0,12.5754,12.6002,12.5568,12.594,64300.0
2009-03-12 13:00:00,20.33,20.35,20.32,20.34,60700.0,12.594,12.6064,12.5878,12.6002,60700.0
2009-03-12 13:10:00,20.35,20.38,20.31,20.31,63600.0,12.6064,12.6249,12.5816,12.5816,63600.0
2009-03-12 13:20:00,20.31,20.36,20.25,20.26,59000.0,12.5816,12.6126,12.5444,12.5506,59000.0
2009-03-12 13:30:00,20.27,20.32,20.25,20.32,48100.0,12.5568,12.5878,12.5444,12.5878,48100.0
2009-03-12 13:40:00,20.32,20.35,20.32,20.33,54700.0,12.5878,12.6064,12.5878,12.594,54700.0
2009-03-12 13:50:00,20.33,20.36,20.29,20.29,53100.0,12.594,12.6126,12.5692,12.5692,53100.0
2009-03-12 14:00:00,20.3,20.34,20.28,20.3,67500.0,12.5754,12.6002,12.563,12.5754,67500.0
2009-03-12 14:10:00,20.31,20.48,20.31,20.45,76300.0,12.5816,12.6869,12.5816,12.6683,76300.0
2009-03-12 14:20:00,20.45,20.47,20.4,20.47,105600.0,12.6683,12.6807,12.6373,12.6807,105600.0
2009-03-12 14:30:00,20.47,20.55,20.45,20.49,162300.0,12.6807,12.7303,12.6683,12.6931,162300.0
2009-03-12 14:40:00,20.49,20.6,20.49,20.6,106400.0,12.6931,12.7612,12.6931,12.7612,106400.0
2009-03-12 14:50:00,20.6,20.6,20.46,20.47,95500.0,12.7612,12.7612,12.6745,12.6807,95500.0
2009-03-12 15:00:00,20.46,20.48,20.43,20.44,73400.0,12.6745,12.6869,12.6559,12.6621,73400.0
2009-03-12 15:10:00,20.44,20.51,20.44,20.5,118300.0,12.6621,12.7055,12.6621,12.6993,118300.0
2009-03-12 15:20:00,20.5,20.51,20.49,20.5,182400.0,12.6993,12.7055,12.6931,12.6993,182400.0
2009-03-12 15:30:00,20.5,20.54,20.49,20.5,229800.0,12.6993,12.7241,12.6931,12.6993,229800.0
2009-03-12 15:40:00,20.5,20.54,20.48,20.54,135500.0,12.6993,12.7241,12.6869,12.7241,135500.0
2009-03-12 15:50:00,20.54,20.57,20.48,20.55,377600.0,12.7241,12.7426,12.6869,12.7303,377600.0
2009-03-13 09:30:00,20.67,20.87,20.63,20.79,96800.0,12.8046,12.9285,12.7798,12.8789,96800.0
2009-03-13 09:40:00,20.78,20.87,20.7,20.78,91400.0,12.8727,12.9285,12.8232,12.8727,91400.0
2009-03-13 09:50:00,20.78,20.89,20.75,20.86,80800.0,12.8727,12.9409,12.8542,12.9223,80800.0
2009-03-13 10:00:00,20.86,20.97,20.8,20.92,135100.0,12.9223,12.9904,12.8851,12.9595,135100.0
2009-03-13 10:10:00,20.91,20.95,20.84,20.84,104300.0,12.9533,12.978,12.9099,12.9099,104300.0
2009-03-13 10:20:00,20.84,20.87,20.75,20.8,86600.0,12.9099,12.9285,12.8542,12.8851,86600.0
2009-03-13 10:30:00,20.79,20.85,20.76,20.8,70200.0,12.8789,12.9161,12.8603,12.8851,70200.0
2009-03-13 10:40:00,20.8,21.05,20.8,21.05,102000.0,12.8851,13.04,12.8851,13.04,102000.0
2009-03-13 10:50:00,21.04,21.05,20.96,21.01,96900.0,13.0338,13.04,12.9842,13.0152,96900.0
2009-03-13 11:00:00,20.99,21.08,20.97,21.01,108400.0,13.0028,13.0586,12.9904,13.0152,108400.0
2009-03-13 11:10:00,21.01,21.07,20.96,21.02,191100.0,13.0152,13.0524,12.9842,13.0214,191100.0
2009-03-13 11:20:00,21.02,21.05,21.0,21.02,37900.0,13.0214,13.04,13.009,13.0214,37900.0
2009-03-13 11:30:00,21.01,21.06,20.95,21.04,75600.0,13.0152,13.0462,12.978,13.0338,75600.0
2009-03-13 11:40:00,21.03,21.09,20.97,20.98,56100.0,13.0276,13.0648,12.9904,12.9966,56100.0
2009-03-13 11:50:00,20.99,21.08,20.97,21.04,58800.0,13.0028,13.0586,12.9904,13.0338,58800.0
2009-03-13 12:00:00,21.03,21.08,21.03,21.06,55800.0,13.0276,13.0586,13.0276,13.0462,55800.0
2009-03-13 12:10:00,21.07,21.07,21.01,21.04,66900.0,13.0524,13.0524,13.0152,13.0338,66900.0
2009-03-13 12:20:00,21.04,21.12,21.04,21.12,77700.0,13.0338,13.0834,13.0338,13.0834,77700.0
2009-03-13 12:30:00,21.12,21.16,21.11,21.13,64000.0,13.0834,13.1081,13.0772,13.0896,64000.0
2009-03-13 12:40:00,21.12,21.27,21.12,21.2,101500.0,13.0834,13.1763,13.0834,13.1329,101500.0
2009-03-13 12:50:00,21.2,21.23,21.14,21.21,55800.0,13.1329,13.1515,13.0957,13.1391,55800.0
2009-03-13 13:00:00,21.22,21.23,21.17,21.19,68900.0,13.1453,13.1515,13.1143,13.1267,68900.0
2009-03-13 13:10:00,21.19,21.3,21.18,21.3,53900.0,13.1267,13.1949,13.1205,13.1949,53900.0
2009-03-13 13:20:00,21.3,21.32,21.25,21.26,73600.0,13.1949,13.2073,13.1639,13.1701,73600.0
2009-03-13 13:30:00,21.25,21.29,21.23,21.28,89900.0,13.1639,13.1887,13.1515,13.1825,89900.0
2009-03-13 13:40:00,21.29,21.38,21.28,21.36,219800.0,13.1887,13.2444,13.1825,13.232,219800.0
2009-03-13 13:50:00,21.36,21.48,21.36,21.48,276200.0,13.232,13.3064,13.232,13.3064,276200.0
2009-03-13 14:00:00,21.47,21.52,21.4,21.46,128400.0,13.3002,13.3311,13.2568,13.294,128400.0
2009-03-13 14:10:00,21.46,21.57,21.45,21.45,223000.0,13.294,13.3621,13.2878,13.2878,223000.0
2009-03-13 14:20:00,21.45,21.5,21.43,21.48,107600.0,13.2878,13.3188,13.2754,13.3064,107600.0
2009-03-13 14:30:00,21.47,21.58,21.45,21.57,119100.0,13.3002,13.3683,13.2878,13.3621,119100.0
2009-03-13 14:40:00,21.56,21.7,21.56,21.59,245900.0,13.3559,13.4427,13.3559,13.3745,245900.0
2009-03-13 14:50:00,21.58,21.61,21.54,21.59,201700.0,13.3683,13.3869,13.3435,13.3745,201700.0
2009-03-13 15:00:00,21.59,21.61,21.55,21.58,87500.0,13.3745,13.3869,13.3497,13.3683,87500.0
2009-03-13 15:10:00,21.58,21.67,21.55,21.65,117900.0,13.3683,13.4241,13.3497,13.4117,117900.0
2009-03-13 15:20:00,21.66,21.78,21.65,21.74,338600.0,13.4179,13.4922,13.4117,13.4674,338600.0
2009-03-13 15:30:00,21.75,21.76,21.58,21.61,232800.0,13.4736,13.4798,13.3683,13.3869,232800.0
2009-03-13 15:40:00,21.6,21.68,21.6,21.63,195600.0,13.3807,13.4303,13.3807,13.3993,195600.0
2009-03-13 15:50:00,21.62,21.66,21.6,21.63,376900.0,13.3931,13.4179,13.3807,13.3993,376900.0
2009-03-16 09:30:00,21.85,22.25,21.55,22.25,122900.0,13.5356,13.7834,13.3497,13.7834,122900.0
2009-03-16 09:40:00,22.24,22.44,22.23,22.4,106100.0,13.7772,13.9011,13.771,13.8763,106100.0
2009-03-16 09:50:00,22.4,22.42,22.21,22.25,169400.0,13.8763,13.8887,13.7586,13.7834,169400.0
2009-03-16 10:00:00,22.24,22.32,22.14,22.23,102300.0,13.7772,13.8267,13.7152,13.771,102300.0
2009-03-16 10:10:00,22.23,22.26,22.06,22.06,133900.0,13.771,13.7896,13.6657,13.6657,133900.0
2009-03-16 10:20:00,22.07,22.15,22.03,22.13,65800.0,13.6719,13.7214,13.6471,13.709,65800.0
2009-03-16 10:30:00,22.13,22.26,22.12,22.16,107200.0,13.709,13.7896,13.7028,13.7276,107200.0
2009-03-16 10:40:00,22.15,22.15,22.06,22.08,116900.0,13.7214,13.7214,13.6657,13.6781,116900.0
2009-03-16 10:50:00,22.07,22.08,21.97,22.0,88700.0,13.6719,13.6781,13.6099,13.6285,88700.0
2009-03-16 11:00:00,22.0,22.08,22.0,22.06,70600.0,13.6285,13.6781,13.6285,13.6657,70600.0
2009-03-16 11:10:00,22.05,22.15,22.05,22.15,62100.0,13.6595,13.7214,13.6595,13.7214,62100.0
2009-03-16 11:20:00,22.15,22.21,22.12,22.2,95200.0,13.7214,13.7586,13.7028,13.7524,95200.0
2009-03-16 11:30:00,22.19,22.19,22.09,22.11,57600.0,13.7462,13.7462,13.6843,13.6966,57600.0
2009-03-16 11:40:00,22.11,22.15,22.1,22.15,47700.0,13.6966,13.7214,13.6904,13.7214,47700.0
2009-03-16 11:50:00,22.14,22.16,22.07,22.1,82400.0,13.7152,13.7276,13.6719,13.6904,82400.0
2009-03-16 12:00:00,22.09,22.11,22.07,22.09,55900.0,13.6843,13.6966,13.6719,13.6843,55900.0
2009-03-16 12:10:00,22.09,22.17,22.09,22.17,42500.0,13.6843,13.7338,13.6843,13.7338,42500.0
2009-03-16 12:20:00,22.16,22.21,22.16,22.21,43700.0,13.7276,13.7586,13.7276,13.7586,43700.0
2009-03-16 12:30:00,22.21,22.28,22.21,22.26,89600.0,13.7586,13.802,13.7586,13.7896,89600.0
2009-03-16 12:40:00,22.25,22.27,22.23,22.25,48800.0,13.7834,13.7958,13.771,13.7834,48800.0
2009-03-16 12:50:00,22.25,22.33,22.22,22.31,52600.0,13.7834,13.8329,13.7648,13.8205,52600.0
2009-03-16 13:00:00,22.31,22.33,22.21,22.23,98000.0,13.8205,13.8329,13.7586,13.771,98000.0
2009-03-16 13:10:00,22.22,22.28,22.22,22.27,52900.0,13.7648,13.802,13.7648,13.7958,52900.0
2009-03-16 13:20:00,22.28,22.29,22.21,22.26,99600.0,13.802,13.8081,13.7586,13.7896,99600.0
2009-03-16 13:30:00,22.26,22.3,22.23,22.24,154500.0,13.7896,13.8143,13.771,13.7772,154500.0
2009-03-16 13:40:00,22.23,22.32,22.23,22.32,62000.0,13.771,13.8267,13.771,13.8267,62000.0
2009-03-16 13:50:00,22.32,22.32,22.28,22.29,87000.0,13.8267,13.8267,13.802,13.8081,87000.0
2009-03-16 14:00:00,22.29,22.3,22.2,22.2,87300.0,13.8081,13.8143,13.7524,13.7524,87300.0
2009-03-16 14:10:00,22.2,22.29,22.19,22.29,92900.0,13.7524,13.8081,13.7462,13.8081,92900.0
2009-03-16 14:20:00,22.29,22.32,22.26,22.29,126700.0,13.8081,13.8267,13.7896,13.8081,126700.0
2009-03-16 14:30:00,22.29,22.3,22.25,22.29,115000.0,13.8081,13.8143,13.7834,13.8081,115000.0
2009-03-16 14:40:00,22.29,22.36,22.29,22.34,98100.0,13.8081,13.8515,13.8081,13.8391,98100.0
2009-03-16 14:50:00,22.34,22.36,22.22,22.26,146400.0,13.8391,13.8515,13.7648,13.7896,146400.0
2009-03-16 15:00:00,22.27,22.28,22.16,22.21,292400.0,13.7958,13.802,13.7276,13.7586,292400.0
2009-03-16 15:10:00,22.21,22.22,22.12,22.13,99100.0,13.7586,13.7648,13.7028,13.709,99100.0
2009-03-16 15:20:00,22.13,22.14,22.04,22.12,117900.0,13.709,13.7152,13.6533,13.7028,117900.0
2009-03-16 15:30:00,22.12,22.14,21.97,21.97,187400.0,13.7028,13.7152,13.6099,13.6099,187400.0
2009-03-16 15:40:00,21.98,22.01,21.92,21.99,162600.0,13.6161,13.6347,13.5789,13.6223,162600.0
2009-03-16 15:50:00,21.99,22.0,21.95,21.98,250200.0,13.6223,13.6285,13.5975,13.6161,250200.0
2009-03-17 09:30:00,21.9,22.15,21.88,22.05,99500.0,13.5666,13.7214,13.5542,13.6595,99500.0
2009-03-17 09:40:00,22.04,22.15,22.0,22.03,56100.0,13.6533,13.7214,13.6285,13.6471,56100.0
2009-03-17 09:50:00,22.0,22.09,21.98,22.02,69700.0,13.6285,13.6843,13.6161,13.6409,69700.0
2009-03-17 10:00:00,22.03,22.15,22.01,22.1,86300.0,13.6471,13.7214,13.6347,13.6904,86300.0
2009-03-17 10:10:00,22.1,22.12,22.01,22.04,109000.0,13.6904,13.7028,13.6347,13.6533,109000.0
2009-03-17 10:20:00,22.05,22.1,22.04,22.09,102100.0,13.6595,13.6904,13.6533,13.6843,102100.0
2009-03-17 10:30:00,22.1,22.19,22.08,22.13,195900.0,13.6904,13.7462,13.6781,13.709,195900.0
2009-03-17 10:40:00,22.13,22.22,22.1,22.17,59700.0,13.709,13.7648,13.6904,13.7338,59700.0
2009-03-17 10:50:00,22.19,22.25,22.18,22.22,68600.0,13.7462,13.7834,13.74,13.7648,68600.0
2009-03-17 11:00:00,22.21,22.25,22.2,22.24,122900.0,13.7586,13.7834,13.7524,13.7772,122900.0
2009-03-17 11:10:00,22.24,22.27,22.21,22.23,79000.0,13.7772,13.7958,13.7586,13.771,79000.0
2009-03-17 11:20:00,22.23,22.25,22.18,22.19,87600.0,13.771,13.7834,13.74,13.7462,87600.0
2009-03-17 11:30:00,22.19,22.25,22.18,22.22,100500.0,13.7462,13.7834,13.74,13.7648,100500.0
2009-03-17 11:40:00,22.22,22.26,22.2,22.24,38500.0,13.7648,13.7896,13.7524,13.7772,38500.0
2009-03-17 11:50:00,22.24,22.3,22.24,22.28,78900.0,13.7772,13.8143,13.7772,13.802,78900.0
2009-03-17 12:00:00,22.27,22.28,22.26,22.28,43900.0,13.7958,13.802,13.7896,13.802,43900.0
2009-03-17 12:10:00,22.27,22.28,22.19,22.27,107800.0,13.7958,13.802,13.7462,13.7958,107800.0
2009-03-17 12:20:00,22.28,22.35,22.28,22.34,51600.0,13.802,13.8453,13.802,13.8391,51600.0
2009-03-17 12:30:00,22.34,22.43,22.31,22.41,51600.0,13.8391,13.8949,13.8205,13.8825,51600.0
2009-03-17 12:40:00,22.4,22.45,22.4,22.43,44800.0,13.8763,13.9073,13.8763,13.8949,44800.0
2009-03-17 12:50:00,22.43,22.44,22.38,22.42,49200.0,13.8949,13.9011,13.8639,13.8887,49200.0
2009-03-17 13:00:00,22.41,22.46,22.41,22.45,47900.0,13.8825,13.9135,13.8825,13.9073,47900.0
2009-03-17 13:10:00,22.45,22.53,22.44,22.48,74700.0,13.9073,13.9568,13.9011,13.9258,74700.0
2009-03-17 13:20:00,22.48,22.54,22.46,22.5,43000.0,13.9258,13.963,13.9135,13.9382,43000.0
2009-03-17 13:30:00,22.49,22.59,22.49,22.51,55800.0,13.932,13.994,13.932,13.9444,55800.0
2009-03-17 13:40:00,22.51,22.53,22.43,22.44,111400.0,13.9444,13.9568,13.8949,13.9011,111400.0
2009-03-17 13:50:00,22.43,22.45,22.39,22.4,145700.0,13.8949,13.9073,13.8701,13.8763,145700.0
2009-03-17 14:00:00,22.39,22.4,22.35,22.36,59200.0,13.8701,13.8763,13.8453,13.8515,59200.0
2009-03-17 14:10:00,22.35,22.39,22.33,22.36,71900.0,13.8453,13.8701,13.8329,13.8515,71900.0
2009-03-17 14:20:00,22.35,22.39,22.31,22.32,103800.0,13.8453,13.8701,13.8205,13.8267,103800.0
2009-03-17 14:30:00,22.32,22.36,22.29,22.35,170700.0,13.8267,13.8515,13.8081,13.8453,170700.0
2009-03-17 14:40:00,22.36,22.49,22.36,22.48,50900.0,13.8515,13.932,13.8515,13.9258,50900.0
2009-03-17 14:50:00,22.49,22.53,22.46,22.47,73000.0,13.932,13.9568,13.9135,13.9197,73000.0
2009-03-17 15:00:00,22.46,22.56,22.4,22.55,103900.0,13.9135,13.9754,13.8763,13.9692,103900.0
2009-03-17 15:10:00,22.56,22.59,22.53,22.58,102900.0,13.9754,13.994,13.9568,13.9878,102900.0
2009-03-17 15:20:00,22.58,22.62,22.53,22.53,99400.0,13.9878,14.0126,13.9568,13.9568,99400.0
2009-03-17 15:30:00,22.53,22.55,22.44,22.5,180600.0,13.9568,13.9692,13.9011,13.9382,180600.0
2009-03-17 15:40:00,22.5,22.6,22.5,22.52,300500.0,13.9382,14.0002,13.9382,13.9506,300500.0
2009-03-17 15:50:00,22.52,22.61,22.5,22.61,333600.0,13.9506,14.0064,13.9382,14.0064,333600.0
2009-03-18 09:30:00,22.53,22.53,22.33,22.36,95900.0,13.9568,13.9568,13.8329,13.8515,95900.0
2009-03-18 09:40:00,22.38,22.49,22.28,22.33,97700.0,13.8639,13.932,13.802,13.8329,97700.0
2009-03-18 09:50:00,22.33,22.42,22.32,22.41,86000.0,13.8329,13.8887,13.8267,13.8825,86000.0
2009-03-18 10:00:00,22.41,22.42,22.37,22.39,132200.0,13.8825,13.8887,13.8577,13.8701,132200.0
2009-03-18 10:10:00,22.39,22.41,22.35,22.36,116800.0,13.8701,13.8825,13.8453,13.8515,116800.0
2009-03-18 10:20:00,22.36,22.41,22.35,22.37,81900.0,13.8515,13.8825,13.8453,13.8577,81900.0
2009-03-18 10:30:00,22.38,22.4,22.31,22.34,120200.0,13.8639,13.8763,13.8205,13.8391,120200.0
2009-03-18 10:40:00,22.34,22.45,22.34,22.42,114000.0,13.8391,13.9073,13.8391,13.8887,114000.0
2009-03-18 10:50:00,22.42,22.49,22.39,22.44,59500.0,13.8887,13.932,13.8701,13.9011,59500.0
2009-03-18 11:00:00,22.43,22.45,22.4,22.4,35300.0,13.8949,13.9073,13.8763,13.8763,35300.0
2009-03-18 11:10:00,22.4,22.43,22.37,22.38,77100.0,13.8763,13.8949,13.8577,13.8639,77100.0
2009-03-18 11:20:00,22.38,22.45,22.36,22.45,117200.0,13.8639,13.9073,13.8515,13.9073,117200.0
2009-03-18 11:30:00,22.45,22.51,22.41,22.41,93600.0,13.9073,13.9444,13.8825,13.8825,93600.0
2009-03-18 11:40:00,22.41,22.47,22.4,22.43,65400.0,13.8825,13.9197,13.8763,13.8949,65400.0
2009-03-18 11:50:00,22.42,22.48,22.4,22.46,54100.0,13.8887,13.9258,13.8763,13.9135,54100.0
2009-03-18 12:00:00,22.47,22.55,22.47,22.54,74700.0,13.9197,13.9692,13.9197,13.963,74700.0
2009-03-18 12:10:00,22.55,22.55,22.52,22.53,60200.0,13.9692,13.9692,13.9506,13.9568,60200.0
2009-03-18 12:20:00,22.53,22.54,22.49,22.53,118300.0,13.9568,13.963,13.932,13.9568,118300.0
2009-03-18 12:30:00,22.52,22.54,22.49,22.5,48700.0,13.9506,13.963,13.932,13.9382,48700.0
2009-03-18 12:40:00,22.5,22.53,22.49,22.49,37300.0,13.9382,13.9568,13.932,13.932,37300.0
2009-03-18 12:50:00,22.49,22.51,22.42,22.47,109600.0,13.932,13.9444,13.8887,13.9197,109600.0
2009-03-18 13:00:00,22.47,22.49,22.46,22.48,46700.0,13.9197,13.932,13.9135,13.9258,46700.0
2009-03-18 13:10:00,22.48,22.5,22.4,22.4,62500.0,13.9258,13.9382,13.8763,13.8763,62500.0
2009-03-18 13:20:00,22.4,22.45,22.4,22.43,35300.0,13.8763,13.9073,13.8763,13.8949,35300.0
2009-03-18 13:30:00,22.42,22.45,22.42,22.45,52400.0,13.8887,13.9073,13.8887,13.9073,52400.0
2009-03-18 13:40:00,22.45,22.5,22.44,22.5,53300.0,13.9073,13.9382,13.9011,13.9382,53300.0
2009-03-18 13:50:00,22.5,22.54,22.5,22.52,81700.0,13.9382,13.963,13.9382,13.9506,81700.0
2009-03-18 14:00:00,22.51,22.52,22.48,22.51,91400.0,13.9444,13.9506,13.9258,13.9444,91400.0
2009-03-18 14:10:00,22.51,22.92,22.51,22.65,190800.0,13.9444,14.1984,13.9444,14.0312,190800.0
2009-03-18 14:20:00,22.66,22.95,22.63,22.89,333100.0,14.0374,14.217,14.0188,14.1798,333100.0
2009-03-18 14:30:00,22.89,22.93,22.77,22.79,266000.0,14.1798,14.2046,14.1055,14.1179,266000.0
2009-03-18 14:40:00,22.8,23.0,22.78,23.0,193200.0,14.1241,14.248,14.1117,14.248,193200.0
2009-03-18 14:50:00,22.99,23.08,22.92,23.0,171700.0,14.2418,14.2975,14.1984,14.248,171700.0
2009-03-18 15:00:00,22.99,23.0,22.85,22.9,197800.0,14.2418,14.248,14.1551,14.186,197800.0
2009-03-18 15:10:00,22.9,22.95,22.86,22.87,214900.0,14.186,14.217,14.1612,14.1674,214900.0
2009-03-18 15:20:00,22.87,22.9,22.71,22.89,357300.0,14.1674,14.186,14.0683,14.1798,357300.0
2009-03-18 15:30:00,22.89,22.92,22.77,22.83,295200.0,14.1798,14.1984,14.1055,14.1427,295200.0
2009-03-18 15:40:00,22.83,22.94,22.82,22.93,297900.0,14.1427,14.2108,14.1365,14.2046,297900.0
2009-03-18 15:50:00,22.94,22.94,22.87,22.93,356800.0,14.2108,14.2108,14.1674,14.2046,356800.0
2009-03-19 09:30:00,23.12,23.2,22.82,22.91,144800.0,14.3223,14.3719,14.1365,14.1922,144800.0
2009-03-19 09:40:00,22.9,23.08,22.84,23.08,107300.0,14.186,14.2975,14.1489,14.2975,107300.0
2009-03-19 09:50:00,23.08,23.08,22.89,22.91,193600.0,14.2975,14.2975,14.1798,14.1922,193600.0
2009-03-19 10:00:00,22.92,23.02,22.9,23.01,151600.0,14.1984,14.2604,14.186,14.2542,151600.0
2009-03-19 10:10:00,23.01,23.04,22.97,22.98,257700.0,14.2542,14.2728,14.2294,14.2356,257700.0
2009-03-19 10:20:00,22.98,23.04,22.94,23.0,125800.0,14.2356,14.2728,14.2108,14.248,125800.0
2009-03-19 10:30:00,23.0,23.07,23.0,23.04,106800.0,14.248,14.2913,14.248,14.2728,106800.0
2009-03-19 10:40:00,23.04,23.1,23.04,23.08,206400.0,14.2728,14.3099,14.2728,14.2975,206400.0
2009-03-19 10:50:00,23.08,23.09,22.99,23.02,131300.0,14.2975,14.3037,14.2418,14.2604,131300.0
2009-03-19 11:00:00,23.02,23.06,23.0,23.0,80000.0,14.2604,14.2851,14.248,14.248,80000.0
2009-03-19 11:10:00,23.0,23.06,23.0,23.05,110700.0,14.248,14.2851,14.248,14.2789,110700.0
2009-03-19 11:20:00,23.05,23.1,23.0,23.0,118800.0,14.2789,14.3099,14.248,14.248,118800.0
2009-03-19 11:30:00,23.0,23.09,23.0,23.08,88500.0,14.248,14.3037,14.248,14.2975,88500.0
2009-03-19 11:40:00,23.08,23.09,23.04,23.09,84700.0,14.2975,14.3037,14.2728,14.3037,84700.0
2009-03-19 11:50:00,23.08,23.14,23.06,23.11,72800.0,14.2975,14.3347,14.2851,14.3161,72800.0
2009-03-19 12:00:00,23.11,23.15,23.1,23.11,37600.0,14.3161,14.3409,14.3099,14.3161,37600.0
2009-03-19 12:10:00,23.11,23.13,23.06,23.06,55200.0,14.3161,14.3285,14.2851,14.2851,55200.0
2009-03-19 12:20:00,23.06,23.07,23.01,23.02,99200.0,14.2851,14.2913,14.2542,14.2604,99200.0
2009-03-19 12:30:00,23.02,23.07,22.97,22.99,73200.0,14.2604,14.2913,14.2294,14.2418,73200.0
2009-03-19 12:40:00,22.98,23.05,22.97,23.03,78400.0,14.2356,14.2789,14.2294,14.2666,78400.0
2009-03-19 12:50:00,23.03,23.03,22.97,22.99,135000.0,14.2666,14.2666,14.2294,14.2418,135000.0
2009-03-19 13:00:00,22.98,23.03,22.97,23.0,162900.0,14.2356,14.2666,14.2294,14.248,162900.0
2009-03-19 13:10:00,23.0,23.08,22.99,23.07,76600.0,14.248,14.2975,14.2418,14.2913,76600.0
2009-03-19 13:20:00,23.07,23.13,23.07,23.13,79500.0,14.2913,14.3285,14.2913,14.3285,79500.0
2009-03-19 13:30:00,23.13,23.13,23.06,23.07,156000.0,14.3285,14.3285,14.2851,14.2913,156000.0
2009-03-19 13:40:00,23.08,23.12,23.07,23.11,129800.0,14.2975,14.3223,14.2913,14.3161,129800.0
2009-03-19 13:50:00,23.11,23.11,23.06,23.08,128300.0,14.3161,14.3161,14.2851,14.2975,128300.0
2009-03-19 14:00:00,23.08,23.11,23.08,23.11,111400.0,14.2975,14.3161,14.2975,14.3161,111400.0
2009-03-19 14:10:00,23.1,23.11,23.09,23.09,109300.0,14.3099,14.3161,14.3037,14.3037,109300.0
2009-03-19 14:20:00,23.09,23.09,23.03,23.07,222600.0,14.3037,14.3037,14.2666,14.2913,222600.0
2009-03-19 14:30:00,23.07,23.1,23.04,23.07,175500.0,14.2913,14.3099,14.2728,14.2913,175500.0
2009-03-19 14:40:00,23.07,23.08,23.0,23.02,167200.0,14.2913,14.2975,14.248,14.2604,167200.0
2009-03-19 14:50:00,23.02,23.05,22.93,23.03,184800.0,14.2604,14.2789,14.2046,14.2666,184800.0
2009-03-19 15:00:00,23.02,23.07,23.01,23.02,131600.0,14.2604,14.2913,14.2542,14.2604,131600.0
2009-03-19 15:10:00,23.02,23.07,22.99,23.07,102700.0,14.2604,14.2913,14.2418,14.2913,102700.0
2009-03-19 15:20:00,23.06,23.07,22.98,23.01,203200.0,14.2851,14.2913,14.2356,14.2542,203200.0
2009-03-19 15:30:00,23.01,23.08,22.98,22.99,121100.0,14.2542,14.2975,14.2356,14.2418,121100.0
2009-03-19 15:40:00,22.98,23.02,22.94,23.02,223400.0,14.2356,14.2604,14.2108,14.2604,223400.0
2009-03-19 15:50:00,23.01,23.02,22.91,22.99,454300.0,14.2542,14.2604,14.1922,14.2418,454300.0
2009-03-20 09:30:00,23.06,23.39,22.95,23.12,1138100.0,14.2851,14.4896,14.217,14.3223,1138100.0
2009-03-20 09:40:00,23.12,23.3,23.08,23.23,108500.0,14.3223,14.4338,14.2975,14.3905,108500.0
2009-03-20 09:50:00,23.22,23.3,23.13,23.16,89900.0,14.3843,14.4338,14.3285,14.3471,89900.0
2009-03-20 10:00:00,23.17,23.24,23.1,23.19,60200.0,14.3533,14.3967,14.3099,14.3657,60200.0
2009-03-20 10:10:00,23.2,23.21,23.03,23.03,39900.0,14.3719,14.3781,14.2666,14.2666,39900.0
2009-03-20 10:20:00,23.03,23.1,22.96,23.09,68300.0,14.2666,14.3099,14.2232,14.3037,68300.0
2009-03-20 10:30:00,23.1,23.11,23.01,23.03,40200.0,14.3099,14.3161,14.2542,14.2666,40200.0
2009-03-20 10:40:00,23.02,23.04,22.96,22.97,42800.0,14.2604,14.2728,14.2232,14.2294,42800.0
2009-03-20 10:50:00,22.96,23.07,22.95,23.03,65200.0,14.2232,14.2913,14.217,14.2666,65200.0
2009-03-20 11:00:00,23.02,23.03,22.9,22.92,54400.0,14.2604,14.2666,14.186,14.1984,54400.0
2009-03-20 11:10:00,22.92,22.92,22.87,22.91,45800.0,14.1984,14.1984,14.1674,14.1922,45800.0
2009-03-20 11:20:00,22.91,22.99,22.89,22.96,43000.0,14.1922,14.2418,14.1798,14.2232,43000.0
2009-03-20 11:30:00,22.96,23.05,22.96,23.03,36200.0,14.2232,14.2789,14.2232,14.2666,36200.0
2009-03-20 11:40:00,23.03,23.06,23.0,23.01,33500.0,14.2666,14.2851,14.248,14.2542,33500.0
2009-03-20 11:50:00,23.01,23.05,22.99,23.0,25800.0,14.2542,14.2789,14.2418,14.248,25800.0
2009-03-20 12:00:00,23.0,23.0,22.95,22.97,37400.0,14.248,14.248,14.217,14.2294,37400.0
2009-03-20 12:10:00,22.96,23.0,22.93,22.96,40200.0,14.2232,14.248,14.2046,14.2232,40200.0
2009-03-20 12:20:00,22.96,22.98,22.92,22.93,50200.0,14.2232,14.2356,14.1984,14.2046,50200.0
2009-03-20 12:30:00,22.92,22.95,22.9,22.9,33600.0,14.1984,14.217,14.186,14.186,33600.0
2009-03-20 12:40:00,22.9,22.9,22.83,22.86,44500.0,14.186,14.186,14.1427,14.1612,44500.0
2009-03-20 12:50:00,22.85,22.86,22.77,22.77,62000.0,14.1551,14.1612,14.1055,14.1055,62000.0
2009-03-20 13:00:00,22.77,22.77,22.71,22.71,37800.0,14.1055,14.1055,14.0683,14.0683,37800.0
2009-03-20 13:10:00,22.71,22.73,22.68,22.68,37400.0,14.0683,14.0807,14.0497,14.0497,37400.0
2009-03-20 13:20:00,22.68,22.69,22.63,22.66,49500.0,14.0497,14.0559,14.0188,14.0374,49500.0
2009-03-20 13:30:00,22.66,22.67,22.63,22.64,41700.0,14.0374,14.0435,14.0188,14.025,41700.0
2009-03-20 13:40:00,22.64,22.66,22.62,22.63,68200.0,14.025,14.0374,14.0126,14.0188,68200.0
2009-03-20 13:50:00,22.63,22.65,22.55,22.59,57600.0,14.0188,14.0312,13.9692,13.994,57600.0
2009-03-20 14:00:00,22.59,22.59,22.51,22.54,66100.0,13.994,13.994,13.9444,13.963,66100.0
2009-03-20 14:10:00,22.53,22.55,22.5,22.55,45200.0,13.9568,13.9692,13.9382,13.9692,45200.0
2009-03-20 14:20:00,22.55,22.57,22.51,22.53,57800.0,13.9692,13.9816,13.9444,13.9568,57800.0
2009-03-20 14:30:00,22.53,22.57,22.5,22.57,82300.0,13.9568,13.9816,13.9382,13.9816,82300.0
2009-03-20 14:40:00,22.56,22.57,22.5,22.53,66000.0,13.9754,13.9816,13.9382,13.9568,66000.0
2009-03-20 14:50:00,22.52,22.58,22.5,22.56,87400.0,13.9506,13.9878,13.9382,13.9754,87400.0
2009-03-20 15:00:00,22.57,22.6,22.54,22.55,90100.0,13.9816,14.0002,13.963,13.9692,90100.0
2009-03-20 15:10:00,22.56,22.59,22.53,22.59,90700.0,13.9754,13.994,13.9568,13.994,90700.0
2009-03-20 15:20:00,22.58,22.69,22.58,22.58,93400.0,13.9878,14.0559,13.9878,13.9878,93400.0
2009-03-20 15:30:00,22.59,22.74,22.58,22.67,174600.0,13.994,14.0869,13.9878,14.0435,174600.0
2009-03-20 15:40:00,22.68,22.69,22.62,22.66,226900.0,14.0497,14.0559,14.0126,14.0374,226900.0
2009-03-20 15:50:00,22.66,22.66,22.55,22.56,342400.0,14.0374,14.0374,13.9692,13.9754,342400.0
2009-03-23 09:30:00,22.77,23.16,22.77,23.1,82500.0,14.1055,14.3471,14.1055,14.3099,82500.0
2009-03-23 09:40:00,23.1,23.17,22.92,22.93,64300.0,14.3099,14.3533,14.1984,14.2046,64300.0
2009-03-23 09:50:00,22.93,23.11,22.82,23.07,91800.0,14.2046,14.3161,14.1365,14.2913,91800.0
2009-03-23 10:00:00,23.07,23.14,23.02,23.04,73100.0,14.2913,14.3347,14.2604,14.2728,73100.0
2009-03-23 10:10:00,23.03,23.14,23.0,23.12,65600.0,14.2666,14.3347,14.248,14.3223,65600.0
2009-03-23 10:20:00,23.12,23.12,23.0,23.02,83100.0,14.3223,14.3223,14.248,14.2604,83100.0
2009-03-23 10:30:00,23.03,23.05,22.97,22.97,75400.0,14.2666,14.2789,14.2294,14.2294,75400.0
2009-03-23 10:40:00,22.97,23.05,22.95,23.0,84700.0,14.2294,14.2789,14.217,14.248,84700.0
2009-03-23 10:50:00,23.0,23.17,22.97,23.14,78400.0,14.248,14.3533,14.2294,14.3347,78400.0
2009-03-23 11:00:00,23.14,23.17,23.05,23.07,63200.0,14.3347,14.3533,14.2789,14.2913,63200.0
2009-03-23 11:10:00,23.07,23.09,23.05,23.07,42900.0,14.2913,14.3037,14.2789,14.2913,42900.0
2009-03-23 11:20:00,23.08,23.14,23.07,23.13,37900.0,14.2975,14.3347,14.2913,14.3285,37900.0
2009-03-23 11:30:00,23.14,23.17,23.12,23.17,28500.0,14.3347,14.3533,14.3223,14.3533,28500.0
2009-03-23 11:40:00,23.17,23.25,23.16,23.22,78500.0,14.3533,14.4028,14.3471,14.3843,78500.0
2009-03-23 11:50:00,23.21,23.34,23.21,23.34,46600.0,14.3781,14.4586,14.3781,14.4586,46600.0
2009-03-23 12:00:00,23.34,23.34,23.26,23.29,53500.0,14.4586,14.4586,14.409,14.4276,53500.0
2009-03-23 12:10:00,23.28,23.35,23.26,23.26,49100.0,14.4214,14.4648,14.409,14.409,49100.0
2009-03-23 12:20:00,23.27,23.32,23.25,23.32,27100.0,14.4152,14.4462,14.4028,14.4462,27100.0
2009-03-23 12:30:00,23.32,23.33,23.27,23.3,40000.0,14.4462,14.4524,14.4152,14.4338,40000.0
2009-03-23 12:40:00,23.29,23.3,23.22,23.22,33800.0,14.4276,14.4338,14.3843,14.3843,33800.0
2009-03-23 12:50:00,23.23,23.25,23.09,23.09,82500.0,14.3905,14.4028,14.3037,14.3037,82500.0
2009-03-23 13:00:00,23.09,23.12,23.06,23.1,52100.0,14.3037,14.3223,14.2851,14.3099,52100.0
2009-03-23 13:10:00,23.11,23.15,23.1,23.1,112600.0,14.3161,14.3409,14.3099,14.3099,112600.0
2009-03-23 13:20:00,23.09,23.1,22.97,22.98,81700.0,14.3037,14.3099,14.2294,14.2356,81700.0
2009-03-23 13:30:00,22.99,23.02,22.96,22.99,98200.0,14.2418,14.2604,14.2232,14.2418,98200.0
2009-03-23 13:40:00,22.98,22.98,22.95,22.97,24700.0,14.2356,14.2356,14.217,14.2294,24700.0
2009-03-23 13:50:00,22.97,23.01,22.96,22.99,66100.0,14.2294,14.2542,14.2232,14.2418,66100.0
2009-03-23 14:00:00,22.99,23.04,22.99,23.0,62100.0,14.2418,14.2728,14.2418,14.248,62100.0
2009-03-23 14:10:00,23.01,23.01,22.92,22.97,64600.0,14.2542,14.2542,14.1984,14.2294,64600.0
2009-03-23 14:20:00,22.98,23.02,22.97,22.98,71500.0,14.2356,14.2604,14.2294,14.2356,71500.0
2009-03-23 14:30:00,22.98,23.01,22.95,22.99,161500.0,14.2356,14.2542,14.217,14.2418,161500.0
2009-03-23 14:40:00,22.99,23.16,22.98,23.16,104100.0,14.2418,14.3471,14.2356,14.3471,104100.0
2009-03-23 14:50:00,23.16,23.23,23.14,23.14,332300.0,14.3471,14.3905,14.3347,14.3347,332300.0
2009-03-23 15:00:00,23.14,23.21,23.09,23.1,372600.0,14.3347,14.3781,14.3037,14.3099,372600.0
2009-03-23 15:10:00,23.1,23.21,23.1,23.17,214000.0,14.3099,14.3781,14.3099,14.3533,214000.0
2009-03-23 15:20:00,23.16,23.21,23.13,23.19,131400.0,14.3471,14.3781,14.3285,14.3657,131400.0
2009-03-23 15:30:00,23.2,23.21,23.15,23.19,214200.0,14.3719,14.3781,14.3409,14.3657,214200.0
2009-03-23 15:40:00,23.19,23.24,23.17,23.19,365500.0,14.3657,14.3967,14.3533,14.3657,365500.0
2009-03-23 15:50:00,23.19,23.32,23.18,23.32,724300.0,14.3657,14.4462,14.3595,14.4462,724300.0
2009-03-24 09:30:00,23.35,23.49,23.01,23.27,153600.0,14.4648,14.5515,14.2542,14.4152,153600.0
2009-03-24 09:40:00,23.26,23.28,23.1,23.23,71200.0,14.409,14.4214,14.3099,14.3905,71200.0
2009-03-24 09:50:00,23.24,23.29,23.17,23.25,110000.0,14.3967,14.4276,14.3533,14.4028,110000.0
2009-03-24 10:00:00,23.25,23.36,23.24,23.32,90400.0,14.4028,14.471,14.3967,14.4462,90400.0
2009-03-24 10:10:00,23.32,23.41,23.28,23.32,96100.0,14.4462,14.502,14.4214,14.4462,96100.0
2009-03-24 10:20:00,23.32,23.33,23.25,23.26,73500.0,14.4462,14.4524,14.4028,14.409,73500.0
2009-03-24 10:30:00,23.27,23.31,23.24,23.29,74600.0,14.4152,14.44,14.3967,14.4276,74600.0
2009-03-24 10:40:00,23.29,23.3,23.16,23.26,87700.0,14.4276,14.4338,14.3471,14.409,87700.0
2009-03-24 10:50:00,23.28,23.32,23.22,23.25,66900.0,14.4214,14.4462,14.3843,14.4028,66900.0
2009-03-24 11:00:00,23.24,23.31,23.21,23.3,46400.0,14.3967,14.44,14.3781,14.4338,46400.0
2009-03-24 11:10:00,23.3,23.37,23.28,23.32,48000.0,14.4338,14.4772,14.4214,14.4462,48000.0
2009-03-24 11:20:00,23.32,23.38,23.31,23.33,67900.0,14.4462,14.4834,14.44,14.4524,67900.0
2009-03-24 11:30:00,23.32,23.38,23.3,23.34,49800.0,14.4462,14.4834,14.4338,14.4586,49800.0
2009-03-24 11:40:00,23.34,23.35,23.29,23.31,31600.0,14.4586,14.4648,14.4276,14.44,31600.0
2009-03-24 11:50:00,23.31,23.33,23.27,23.3,63100.0,14.44,14.4524,14.4152,14.4338,63100.0
2009-03-24 12:00:00,23.29,23.34,23.28,23.29,37800.0,14.4276,14.4586,14.4214,14.4276,37800.0
2009-03-24 12:10:00,23.29,23.38,23.27,23.36,47300.0,14.4276,14.4834,14.4152,14.471,47300.0
2009-03-24 12:20:00,23.37,23.37,23.3,23.34,391200.0,14.4772,14.4772,14.4338,14.4586,391200.0
2009-03-24 12:30:00,23.34,23.42,23.34,23.34,64500.0,14.4586,14.5082,14.4586,14.4586,64500.0
2009-03-24 12:40:00,23.34,23.38,23.32,23.37,38400.0,14.4586,14.4834,14.4462,14.4772,38400.0
2009-03-24 12:50:00,23.38,23.39,23.27,23.37,91100.0,14.4834,14.4896,14.4152,14.4772,91100.0
2009-03-24 13:00:00,23.36,23.38,23.33,23.38,40300.0,14.471,14.4834,14.4524,14.4834,40300.0
2009-03-24 13:10:00,23.38,23.44,23.33,23.43,57800.0,14.4834,14.5205,14.4524,14.5144,57800.0
2009-03-24 13:20:00,23.44,23.44,23.34,23.35,60400.0,14.5205,14.5205,14.4586,14.4648,60400.0
2009-03-24 13:30:00,23.35,23.38,23.31,23.31,73700.0,14.4648,14.4834,14.44,14.44,73700.0
2009-03-24 13:40:00,23.3,23.4,23.3,23.35,46100.0,14.4338,14.4958,14.4338,14.4648,46100.0
2009-03-24 13:50:00,23.34,23.35,23.29,23.34,60500.0,14.4586,14.4648,14.4276,14.4586,60500.0
2009-03-24 14:00:00,23.33,23.33,23.29,23.3,130400.0,14.4524,14.4524,14.4276,14.4338,130400.0
2009-03-24 14:10:00,23.31,23.37,23.3,23.34,45400.0,14.44,14.4772,14.4338,14.4586,45400.0
2009-03-24 14:20:00,23.34,23.39,23.28,23.3,53900.0,14.4586,14.4896,14.4214,14.4338,53900.0
2009-03-24 14:30:00,23.29,23.33,23.27,23.32,56200.0,14.4276,14.4524,14.4152,14.4462,56200.0
2009-03-24 14:40:00,23.32,23.38,23.32,23.35,96800.0,14.4462,14.4834,14.4462,14.4648,96800.0
2009-03-24 14:50:00,23.36,23.39,23.29,23.32,72500.0,14.471,14.4896,14.4276,14.4462,72500.0
2009-03-24 15:00:00,23.33,23.41,23.33,23.35,51500.0,14.4524,14.502,14.4524,14.4648,51500.0
2009-03-24 15:10:00,23.35,23.41,23.34,23.38,40100.0,14.4648,14.502,14.4586,14.4834,40100.0
2009-03-24 15:20:00,23.37,23.4,23.31,23.33,58700.0,14.4772,14.4958,14.44,14.4524,58700.0
2009-03-24 15:30:00,23.33,23.39,23.3,23.36,222400.0,14.4524,14.4896,14.4338,14.471,222400.0
2009-03-24 15:40:00,23.36,23.36,23.27,23.31,156300.0,14.471,14.471,14.4152,14.44,156300.0
2009-03-24 15:50:00,23.3,23.32,23.17,23.18,286500.0,14.4338,14.4462,14.3533,14.3595,286500.0
2009-03-25 09:30:00,23.28,23.47,23.26,23.39,64400.0,14.4214,14.5391,14.409,14.4896,64400.0
2009-03-25 09:40:00,23.37,23.49,23.35,23.38,64800.0,14.4772,14.5515,14.4648,14.4834,64800.0
2009-03-25 09:50:00,23.37,23.5,23.36,23.48,61900.0,14.4772,14.5577,14.471,14.5453,61900.0
2009-03-25 10:00:00,23.5,23.6,23.49,23.59,96200.0,14.5577,14.6197,14.5515,14.6135,96200.0
2009-03-25 10:10:00,23.59,23.61,23.54,23.6,91900.0,14.6135,14.6259,14.5825,14.6197,91900.0
2009-03-25 10:20:00,23.61,23.61,23.55,23.55,98500.0,14.6259,14.6259,14.5887,14.5887,98500.0
2009-03-25 10:30:00,23.56,23.68,23.55,23.66,79200.0,14.5949,14.6692,14.5887,14.6568,79200.0
2009-03-25 10:40:00,23.66,23.71,23.63,23.66,64100.0,14.6568,14.6878,14.6382,14.6568,64100.0
2009-03-25 10:50:00,23.67,23.67,23.54,23.55,32800.0,14.663,14.663,14.5825,14.5887,32800.0
2009-03-25 11:00:00,23.54,23.71,23.54,23.71,75600.0,14.5825,14.6878,14.5825,14.6878,75600.0
2009-03-25 11:10:00,23.71,23.72,23.63,23.65,122100.0,14.6878,14.694,14.6382,14.6506,122100.0
2009-03-25 11:20:00,23.66,23.76,23.65,23.74,55700.0,14.6568,14.7188,14.6506,14.7064,55700.0
2009-03-25 11:30:00,23.75,23.8,23.74,23.77,51400.0,14.7126,14.7436,14.7064,14.725,51400.0
2009-03-25 11:40:00,23.77,23.81,23.76,23.79,59400.0,14.725,14.7498,14.7188,14.7374,59400.0
2009-03-25 11:50:00,23.79,23.79,23.7,23.7,61200.0,14.7374,14.7374,14.6816,14.6816,61200.0
2009-03-25 12:00:00,23.7,23.79,23.68,23.77,77900.0,14.6816,14.7374,14.6692,14.725,77900.0
2009-03-25 12:10:00,23.77,23.78,23.69,23.69,47700.0,14.725,14.7312,14.6754,14.6754,47700.0
2009-03-25 12:20:00,23.69,23.69,23.6,23.62,42900.0,14.6754,14.6754,14.6197,14.6321,42900.0
2009-03-25 12:30:00,23.62,23.63,23.58,23.61,29200.0,14.6321,14.6382,14.6073,14.6259,29200.0
2009-03-25 12:40:00,23.6,23.63,23.58,23.58,43100.0,14.6197,14.6382,14.6073,14.6073,43100.0
2009-03-25 12:50:00,23.57,23.57,23.55,23.56,37900.0,14.6011,14.6011,14.5887,14.5949,37900.0
2009-03-25 13:00:00,23.57,23.64,23.56,23.58,81000.0,14.6011,14.6444,14.5949,14.6073,81000.0
2009-03-25 13:10:00,23.58,23.58,23.46,23.47,46800.0,14.6073,14.6073,14.5329,14.5391,46800.0
2009-03-25 13:20:00,23.47,23.51,23.43,23.43,51200.0,14.5391,14.5639,14.5144,14.5144,51200.0
2009-03-25 13:30:00,23.43,23.44,23.39,23.39,45600.0,14.5144,14.5205,14.4896,14.4896,45600.0
2009-03-25 13:40:00,23.39,23.4,23.35,23.36,56200.0,14.4896,14.4958,14.4648,14.471,56200.0
2009-03-25 13:50:00,23.36,23.41,23.36,23.41,51300.0,14.471,14.502,14.471,14.502,51300.0
2009-03-25 14:00:00,23.4,23.41,23.28,23.29,133800.0,14.4958,14.502,14.4214,14.4276,133800.0
2009-03-25 14:10:00,23.29,23.33,23.27,23.33,60800.0,14.4276,14.4524,14.4152,14.4524,60800.0
2009-03-25 14:20:00,23.32,23.41,23.31,23.31,94400.0,14.4462,14.502,14.44,14.44,94400.0
2009-03-25 14:30:00,23.31,23.32,23.24,23.24,88400.0,14.44,14.4462,14.3967,14.3967,88400.0
2009-03-25 14:40:00,23.24,23.28,23.15,23.18,70100.0,14.3967,14.4214,14.3409,14.3595,70100.0
2009-03-25 14:50:00,23.19,23.77,23.14,23.14,135200.0,14.3657,14.725,14.3347,14.3347,135200.0
2009-03-25 15:00:00,23.14,23.19,23.08,23.15,102100.0,14.3347,14.3657,14.2975,14.3409,102100.0
2009-03-25 15:10:00,23.15,23.21,23.14,23.2,76600.0,14.3409,14.3781,14.3347,14.3719,76600.0
2009-03-25 15:20:00,23.19,23.29,23.18,23.28,147200.0,14.3657,14.4276,14.3595,14.4214,147200.0
2009-03-25 15:30:00,23.28,23.31,23.25,23.3,149800.0,14.4214,14.44,14.4028,14.4338,149800.0
2009-03-25 15:40:00,23.31,23.37,23.22,23.35,246000.0,14.44,14.4772,14.3843,14.4648,246000.0
2009-03-25 15:50:00,23.35,23.68,23.33,23.65,702200.0,14.4648,14.6692,14.4524,14.6506,702200.0
2009-03-26 09:30:00,23.79,23.79,23.61,23.66,82300.0,14.7374,14.7374,14.6259,14.6568,82300.0
2009-03-26 09:40:00,23.65,23.8,23.61,23.63,103200.0,14.6506,14.7436,14.6259,14.6382,103200.0
2009-03-26 09:50:00,23.62,23.63,23.5,23.51,61100.0,14.6321,14.6382,14.5577,14.5639,61100.0
2009-03-26 10:00:00,23.51,23.59,23.5,23.53,86200.0,14.5639,14.6135,14.5577,14.5763,86200.0
2009-03-26 10:10:00,23.54,23.54,23.35,23.38,82600.0,14.5825,14.5825,14.4648,14.4834,82600.0
2009-03-26 10:20:00,23.38,23.43,23.32,23.32,53300.0,14.4834,14.5144,14.4462,14.4462,53300.0
2009-03-26 10:30:00,23.31,23.46,23.31,23.43,67300.0,14.44,14.5329,14.44,14.5144,67300.0
2009-03-26 10:40:00,23.43,23.49,23.4,23.43,59000.0,14.5144,14.5515,14.4958,14.5144,59000.0
2009-03-26 10:50:00,23.42,23.44,23.38,23.43,52500.0,14.5082,14.5205,14.4834,14.5144,52500.0
2009-03-26 11:00:00,23.44,23.48,23.42,23.47,63600.0,14.5205,14.5453,14.5082,14.5391,63600.0
2009-03-26 11:10:00,23.47,23.5,23.43,23.48,60100.0,14.5391,14.5577,14.5144,14.5453,60100.0
2009-03-26 11:20:00,23.48,23.49,23.4,23.43,67400.0,14.5453,14.5515,14.4958,14.5144,67400.0
2009-03-26 11:30:00,23.43,23.52,23.43,23.48,68900.0,14.5144,14.5701,14.5144,14.5453,68900.0
2009-03-26 11:40:00,23.49,23.5,23.41,23.42,31300.0,14.5515,14.5577,14.502,14.5082,31300.0
2009-03-26 11:50:00,23.42,23.43,23.33,23.4,34500.0,14.5082,14.5144,14.4524,14.4958,34500.0
2009-03-26 12:00:00,23.4,23.51,23.39,23.49,49500.0,14.4958,14.5639,14.4896,14.5515,49500.0
2009-03-26 12:10:00,23.49,23.5,23.42,23.46,51800.0,14.5515,14.5577,14.5082,14.5329,51800.0
2009-03-26 12:20:00,23.47,23.52,23.47,23.52,57800.0,14.5391,14.5701,14.5391,14.5701,57800.0
2009-03-26 12:30:00,23.52,23.57,23.45,23.47,63000.0,14.5701,14.6011,14.5267,14.5391,63000.0
2009-03-26 12:40:00,23.47,23.48,23.41,23.43,29700.0,14.5391,14.5453,14.502,14.5144,29700.0
2009-03-26 12:50:00,23.42,23.54,23.42,23.53,47300.0,14.5082,14.5825,14.5082,14.5763,47300.0
2009-03-26 13:00:00,23.54,23.81,23.53,23.8,130400.0,14.5825,14.7498,14.5763,14.7436,130400.0
2009-03-26 13:10:00,23.8,23.83,23.76,23.79,56100.0,14.7436,14.7621,14.7188,14.7374,56100.0
2009-03-26 13:20:00,23.79,23.89,23.76,23.83,68100.0,14.7374,14.7993,14.7188,14.7621,68100.0
2009-03-26 13:30:00,23.83,23.83,23.7,23.7,45600.0,14.7621,14.7621,14.6816,14.6816,45600.0
2009-03-26 13:40:00,23.71,23.71,23.63,23.64,40100.0,14.6878,14.6878,14.6382,14.6444,40100.0
2009-03-26 13:50:00,23.64,23.7,23.58,23.59,65200.0,14.6444,14.6816,14.6073,14.6135,65200.0
2009-03-26 14:00:00,23.59,23.77,23.59,23.72,45500.0,14.6135,14.725,14.6135,14.694,45500.0
2009-03-26 14:10:00,23.71,23.76,23.66,23.7,53000.0,14.6878,14.7188,14.6568,14.6816,53000.0
2009-03-26 14:20:00,23.71,23.77,23.63,23.64,76900.0,14.6878,14.725,14.6382,14.6444,76900.0
2009-03-26 14:30:00,23.63,23.66,23.57,23.63,62100.0,14.6382,14.6568,14.6011,14.6382,62100.0
2009-03-26 14:40:00,23.63,23.69,23.59,23.67,56000.0,14.6382,14.6754,14.6135,14.663,56000.0
2009-03-26 14:50:00,23.67,23.67,23.51,23.51,79600.0,14.663,14.663,14.5639,14.5639,79600.0
2009-03-26 15:00:00,23.52,23.71,23.51,23.68,59100.0,14.5701,14.6878,14.5639,14.6692,59100.0
2009-03-26 15:10:00,23.68,23.7,23.58,23.62,75000.0,14.6692,14.6816,14.6073,14.6321,75000.0
2009-03-26 15:20:00,23.62,23.75,23.6,23.73,69400.0,14.6321,14.7126,14.6197,14.7002,69400.0
2009-03-26 15:30:00,23.74,23.77,23.68,23.72,144000.0,14.7064,14.725,14.6692,14.694,144000.0
2009-03-26 15:40:00,23.72,23.85,23.72,23.84,142700.0,14.694,14.7745,14.694,14.7683,142700.0
2009-03-26 15:50:00,23.84,23.89,23.74,23.89,207500.0,14.7683,14.7993,14.7064,14.7993,207500.0
2009-03-27 09:30:00,23.56,23.94,23.41,23.77,86500.0,14.5949,14.8303,14.502,14.725,86500.0
2009-03-27 09:40:00,23.8,23.88,23.74,23.86,36100.0,14.7436,14.7931,14.7064,14.7807,36100.0
2009-03-27 09:50:00,23.86,23.96,23.83,23.86,41000.0,14.7807,14.8427,14.7621,14.7807,41000.0
2009-03-27 10:00:00,23.86,23.88,23.78,23.84,63100.0,14.7807,14.7931,14.7312,14.7683,63100.0
2009-03-27 10:10:00,23.84,23.87,23.77,23.78,60700.0,14.7683,14.7869,14.725,14.7312,60700.0
2009-03-27 10:20:00,23.77,23.9,23.77,23.88,51300.0,14.725,14.8055,14.725,14.7931,51300.0
2009-03-27 10:30:00,23.87,23.87,23.79,23.79,60300.0,14.7869,14.7869,14.7374,14.7374,60300.0
2009-03-27 10:40:00,23.78,23.8,23.74,23.74,49400.0,14.7312,14.7436,14.7064,14.7064,49400.0
2009-03-27 10:50:00,23.74,23.75,23.7,23.71,50900.0,14.7064,14.7126,14.6816,14.6878,50900.0
2009-03-27 11:00:00,23.72,23.75,23.67,23.69,65900.0,14.694,14.7126,14.663,14.6754,65900.0
2009-03-27 11:10:00,23.69,23.8,23.65,23.76,35300.0,14.6754,14.7436,14.6506,14.7188,35300.0
2009-03-27 11:20:00,23.76,23.78,23.72,23.74,50500.0,14.7188,14.7312,14.694,14.7064,50500.0
2009-03-27 11:30:00,23.75,23.8,23.73,23.77,41000.0,14.7126,14.7436,14.7002,14.725,41000.0
2009-03-27 11:40:00,23.78,23.85,23.76,23.78,31400.0,14.7312,14.7745,14.7188,14.7312,31400.0
2009-03-27 11:50:00,23.77,23.78,23.71,23.73,24800.0,14.725,14.7312,14.6878,14.7002,24800.0
2009-03-27 12:00:00,23.73,23.78,23.69,23.76,32900.0,14.7002,14.7312,14.6754,14.7188,32900.0
2009-03-27 12:10:00,23.76,23.76,23.68,23.71,27100.0,14.7188,14.7188,14.6692,14.6878,27100.0
2009-03-27 12:20:00,23.72,23.72,23.63,23.63,21200.0,14.694,14.694,14.6382,14.6382,21200.0
2009-03-27 12:30:00,23.62,23.67,23.62,23.65,23800.0,14.6321,14.663,14.6321,14.6506,23800.0
2009-03-27 12:40:00,23.66,23.69,23.64,23.65,16800.0,14.6568,14.6754,14.6444,14.6506,16800.0
2009-03-27 12:50:00,23.66,23.69,23.57,23.58,31500.0,14.6568,14.6754,14.6011,14.6073,31500.0
2009-03-27 13:00:00,23.58,23.58,23.53,23.55,19000.0,14.6073,14.6073,14.5763,14.5887,19000.0
2009-03-27 13:10:00,23.54,23.63,23.53,23.62,30900.0,14.5825,14.6382,14.5763,14.6321,30900.0
2009-03-27 13:20:00,23.62,23.62,23.58,23.58,28800.0,14.6321,14.6321,14.6073,14.6073,28800.0
2009-03-27 13:30:00,23.58,23.68,23.54,23.56,65000.0,14.6073,14.6692,14.5825,14.5949,65000.0
2009-03-27 13:40:00,23.55,23.56,23.47,23.51,43500.0,14.5887,14.5949,14.5391,14.5639,43500.0
2009-03-27 13:50:00,23.52,23.54,23.45,23.54,50200.0,14.5701,14.5825,14.5267,14.5825,50200.0
2009-03-27 14:00:00,23.54,23.57,23.48,23.54,27900.0,14.5825,14.6011,14.5453,14.5825,27900.0
2009-03-27 14:10:00,23.55,23.59,23.52,23.55,53600.0,14.5887,14.6135,14.5701,14.5887,53600.0
2009-03-27 14:20:00,23.55,23.65,23.52,23.6,68600.0,14.5887,14.6506,14.5701,14.6197,68600.0
2009-03-27 14:30:00,23.61,23.62,23.55,23.58,45900.0,14.6259,14.6321,14.5887,14.6073,45900.0
2009-03-27 14:40:00,23.59,23.64,23.51,23.58,36700.0,14.6135,14.6444,14.5639,14.6073,36700.0
2009-03-27 14:50:00,23.57,23.63,23.52,23.63,59800.0,14.6011,14.6382,14.5701,14.6382,59800.0
2009-03-27 15:00:00,23.63,23.75,23.63,23.7,72600.0,14.6382,14.7126,14.6382,14.6816,72600.0
2009-03-27 15:10:00,23.7,23.77,23.69,23.76,74600.0,14.6816,14.725,14.6754,14.7188,74600.0
2009-03-27 15:20:00,23.76,23.77,23.62,23.62,74800.0,14.7188,14.725,14.6321,14.6321,74800.0
2009-03-27 15:30:00,23.63,23.68,23.56,23.59,100600.0,14.6382,14.6692,14.5949,14.6135,100600.0
2009-03-27 15:40:00,23.58,23.67,23.56,23.64,124800.0,14.6073,14.663,14.5949,14.6444,124800.0
2009-03-27 15:50:00,23.64,23.67,23.55,23.59,232200.0,14.6444,14.663,14.5887,14.6135,232200.0
2009-03-30 09:30:00,23.24,23.4,23.05,23.22,111000.0,14.3967,14.4958,14.2789,14.3843,111000.0
2009-03-30 09:40:00,23.22,23.23,22.9,23.01,117400.0,14.3843,14.3905,14.186,14.2542,117400.0
2009-03-30 09:50:00,23.01,23.06,22.97,22.98,70600.0,14.2542,14.2851,14.2294,14.2356,70600.0
2009-03-30 10:00:00,22.98,22.99,22.9,22.94,82700.0,14.2356,14.2418,14.186,14.2108,82700.0
2009-03-30 10:10:00,22.94,23.09,22.94,22.99,78900.0,14.2108,14.3037,14.2108,14.2418,78900.0
2009-03-30 10:20:00,22.99,23.0,22.82,22.82,136400.0,14.2418,14.248,14.1365,14.1365,136400.0
2009-03-30 10:30:00,22.81,22.81,22.67,22.7,123200.0,14.1303,14.1303,14.0435,14.0621,123200.0
2009-03-30 10:40:00,22.7,22.71,22.63,22.67,67700.0,14.0621,14.0683,14.0188,14.0435,67700.0
2009-03-30 10:50:00,22.68,22.71,22.66,22.67,90700.0,14.0497,14.0683,14.0374,14.0435,90700.0
2009-03-30 11:00:00,22.67,22.75,22.66,22.68,103900.0,14.0435,14.0931,14.0374,14.0497,103900.0
2009-03-30 11:10:00,22.68,22.77,22.67,22.75,112600.0,14.0497,14.1055,14.0435,14.0931,112600.0
2009-03-30 11:20:00,22.76,22.8,22.7,22.7,80100.0,14.0993,14.1241,14.0621,14.0621,80100.0
2009-03-30 11:30:00,22.7,22.71,22.63,22.65,114600.0,14.0621,14.0683,14.0188,14.0312,114600.0
2009-03-30 11:40:00,22.65,22.66,22.62,22.62,91600.0,14.0312,14.0374,14.0126,14.0126,91600.0
2009-03-30 11:50:00,22.62,22.64,22.56,22.63,120200.0,14.0126,14.025,13.9754,14.0188,120200.0
2009-03-30 12:00:00,22.63,22.71,22.63,22.7,74700.0,14.0188,14.0683,14.0188,14.0621,74700.0
2009-03-30 12:10:00,22.71,22.77,22.7,22.77,33500.0,14.0683,14.1055,14.0621,14.1055,33500.0
2009-03-30 12:20:00,22.77,22.79,22.76,22.78,24000.0,14.1055,14.1179,14.0993,14.1117,24000.0
2009-03-30 12:30:00,22.78,22.8,22.75,22.79,20800.0,14.1117,14.1241,14.0931,14.1179,20800.0
2009-03-30 12:40:00,22.79,22.8,22.74,22.78,33500.0,14.1179,14.1241,14.0869,14.1117,33500.0
2009-03-30 12:50:00,22.78,22.81,22.78,22.78,24300.0,14.1117,14.1303,14.1117,14.1117,24300.0
2009-03-30 13:00:00,22.79,22.81,22.77,22.77,26400.0,14.1179,14.1303,14.1055,14.1055,26400.0
2009-03-30 13:10:00,22.77,22.77,22.71,22.71,29700.0,14.1055,14.1055,14.0683,14.0683,29700.0
2009-03-30 13:20:00,22.71,22.71,22.68,22.7,71500.0,14.0683,14.0683,14.0497,14.0621,71500.0
2009-03-30 13:30:00,22.7,22.72,22.6,22.61,74500.0,14.0621,14.0745,14.0002,14.0064,74500.0
2009-03-30 13:40:00,22.61,22.62,22.52,22.56,63400.0,14.0064,14.0126,13.9506,13.9754,63400.0
2009-03-30 13:50:00,22.56,22.57,22.53,22.55,48900.0,13.9754,13.9816,13.9568,13.9692,48900.0
2009-03-30 14:00:00,22.55,22.6,22.51,22.59,55400.0,13.9692,14.0002,13.9444,13.994,55400.0
2009-03-30 14:10:00,22.58,22.65,22.57,22.63,50400.0,13.9878,14.0312,13.9816,14.0188,50400.0
2009-03-30 14:20:00,22.63,22.66,22.58,22.59,57400.0,14.0188,14.0374,13.9878,13.994,57400.0
2009-03-30 14:30:00,22.59,22.64,22.58,22.59,56400.0,13.994,14.025,13.9878,13.994,56400.0
2009-03-30 14:40:00,22.6,22.61,22.53,22.58,58200.0,14.0002,14.0064,13.9568,13.9878,58200.0
2009-03-30 14:50:00,22.58,22.6,22.54,22.54,52600.0,13.9878,14.0002,13.963,13.963,52600.0
2009-03-30 15:00:00,22.54,22.62,22.54,22.61,63500.0,13.963,14.0126,13.963,14.0064,63500.0
2009-03-30 15:10:00,22.61,22.72,22.6,22.69,68300.0,14.0064,14.0745,14.0002,14.0559,68300.0
2009-03-30 15:20:00,22.69,22.75,22.64,22.67,107200.0,14.0559,14.0931,14.025,14.0435,107200.0
2009-03-30 15:30:00,22.67,22.75,22.66,22.7,115000.0,14.0435,14.0931,14.0374,14.0621,115000.0
2009-03-30 15:40:00,22.7,22.73,22.64,22.69,129900.0,14.0621,14.0807,14.025,14.0559,129900.0
2009-03-30 15:50:00,22.69,22.83,22.68,22.81,267900.0,14.0559,14.1427,14.0497,14.1303,267900.0
2009-03-31 09:30:00,23.03,23.03,22.5,22.55,322400.0,14.2666,14.2666,13.9382,13.9692,322400.0
2009-03-31 09:40:00,22.55,22.61,22.37,22.42,200000.0,13.9692,14.0064,13.8577,13.8887,200000.0
2009-03-31 09:50:00,22.42,22.63,22.36,22.62,79400.0,13.8887,14.0188,13.8515,14.0126,79400.0
2009-03-31 10:00:00,22.62,22.7,22.54,22.7,41400.0,14.0126,14.0621,13.963,14.0621,41400.0
2009-03-31 10:10:00,22.7,22.71,22.56,22.58,49100.0,14.0621,14.0683,13.9754,13.9878,49100.0
2009-03-31 10:20:00,22.57,22.59,22.44,22.53,131000.0,13.9816,13.994,13.9011,13.9568,131000.0
2009-03-31 10:30:00,22.56,22.73,22.56,22.66,57800.0,13.9754,14.0807,13.9754,14.0374,57800.0
2009-03-31 10:40:00,22.66,22.78,22.66,22.73,42200.0,14.0374,14.1117,14.0374,14.0807,42200.0
2009-03-31 10:50:00,22.72,22.75,22.61,22.61,40400.0,14.0745,14.0931,14.0064,14.0064,40400.0
2009-03-31 11:00:00,22.62,22.71,22.6,22.7,78900.0,14.0126,14.0683,14.0002,14.0621,78900.0
2009-03-31 11:10:00,22.71,22.71,22.56,22.57,145400.0,14.0683,14.0683,13.9754,13.9816,145400.0
2009-03-31 11:20:00,22.58,22.6,22.51,22.54,64200.0,13.9878,14.0002,13.9444,13.963,64200.0
2009-03-31 11:30:00,22.55,22.6,22.52,22.59,103000.0,13.9692,14.0002,13.9506,13.994,103000.0
2009-03-31 11:40:00,22.59,22.63,22.57,22.63,111700.0,13.994,14.0188,13.9816,14.0188,111700.0
2009-03-31 11:50:00,22.63,22.68,22.62,22.66,39600.0,14.0188,14.0497,14.0126,14.0374,39600.0
2009-03-31 12:00:00,22.67,22.67,22.55,22.6,74800.0,14.0435,14.0435,13.9692,14.0002,74800.0
2009-03-31 12:10:00,22.6,22.76,22.59,22.69,94500.0,14.0002,14.0993,13.994,14.0559,94500.0
2009-03-31 12:20:00,22.69,22.73,22.68,22.71,44600.0,14.0559,14.0807,14.0497,14.0683,44600.0
2009-03-31 12:30:00,22.71,22.73,22.7,22.73,22100.0,14.0683,14.0807,14.0621,14.0807,22100.0
2009-03-31 12:40:00,22.73,22.77,22.73,22.75,23600.0,14.0807,14.1055,14.0807,14.0931,23600.0
2009-03-31 12:50:00,22.76,22.84,22.75,22.83,45600.0,14.0993,14.1489,14.0931,14.1427,45600.0
2009-03-31 13:00:00,22.84,22.91,22.84,22.9,55600.0,14.1489,14.1922,14.1489,14.186,55600.0
2009-03-31 13:10:00,22.9,22.98,22.9,22.98,51600.0,14.186,14.2356,14.186,14.2356,51600.0
2009-03-31 13:20:00,22.98,23.01,22.96,22.97,41900.0,14.2356,14.2542,14.2232,14.2294,41900.0
2009-03-31 13:30:00,22.96,23.03,22.95,22.96,34400.0,14.2232,14.2666,14.217,14.2232,34400.0
2009-03-31 13:40:00,22.95,22.96,22.94,22.94,19500.0,14.217,14.2232,14.2108,14.2108,19500.0
2009-03-31 13:50:00,22.95,23.0,22.94,22.99,67000.0,14.217,14.248,14.2108,14.2418,67000.0
2009-03-31 14:00:00,23.0,23.04,22.97,23.0,64000.0,14.248,14.2728,14.2294,14.248,64000.0
2009-03-31 14:10:00,23.0,23.02,22.98,22.99,36400.0,14.248,14.2604,14.2356,14.2418,36400.0
2009-03-31 14:20:00,22.98,22.99,22.95,22.98,44100.0,14.2356,14.2418,14.217,14.2356,44100.0
2009-03-31 14:30:00,22.98,23.15,22.98,23.15,57400.0,14.2356,14.3409,14.2356,14.3409,57400.0
2009-03-31 14:40:00,23.15,23.2,23.15,23.18,96300.0,14.3409,14.3719,14.3409,14.3595,96300.0
2009-03-31 14:50:00,23.19,23.2,23.12,23.13,76500.0,14.3657,14.3719,14.3223,14.3285,76500.0
2009-03-31 15:00:00,23.13,23.14,23.01,23.02,146400.0,14.3285,14.3347,14.2542,14.2604,146400.0
2009-03-31 15:10:00,23.02,23.02,22.97,23.0,94200.0,14.2604,14.2604,14.2294,14.248,94200.0
2009-03-31 15:20:00,23.0,23.09,22.99,23.07,86600.0,14.248,14.3037,14.2418,14.2913,86600.0
2009-03-31 15:30:00,23.07,23.07,22.88,22.93,202800.0,14.2913,14.2913,14.1736,14.2046,202800.0
2009-03-31 15:40:00,22.94,22.94,22.79,22.81,205500.0,14.2108,14.2108,14.1179,14.1303,205500.0
2009-03-31 15:50:00,22.8,22.94,22.79,22.81,348000.0,14.1241,14.2108,14.1179,14.1303,348000.0
2009-04-01 09:30:00,22.5,22.54,22.11,22.21,152200.0,14.0859,14.111,13.8418,13.9044,152200.0
2009-04-01 09:40:00,22.21,22.35,22.21,22.27,66400.0,13.9044,13.992,13.9044,13.9419,66400.0
2009-04-01 09:50:00,22.27,22.43,22.27,22.41,92200.0,13.9419,14.0421,13.9419,14.0296,92200.0
2009-04-01 10:00:00,22.41,22.54,22.38,22.45,148900.0,14.0296,14.111,14.0108,14.0546,148900.0
2009-04-01 10:10:00,22.45,22.59,22.43,22.56,94200.0,14.0546,14.1423,14.0421,14.1235,94200.0
2009-04-01 10:20:00,22.55,22.64,22.55,22.63,83700.0,14.1172,14.1736,14.1172,14.1673,83700.0
2009-04-01 10:30:00,22.63,22.67,22.55,22.61,87300.0,14.1673,14.1924,14.1172,14.1548,87300.0
2009-04-01 10:40:00,22.61,22.67,22.57,22.6,142300.0,14.1548,14.1924,14.1298,14.1485,142300.0
2009-04-01 10:50:00,22.6,22.64,22.54,22.54,56300.0,14.1485,14.1736,14.111,14.111,56300.0
2009-04-01 11:00:00,22.54,22.55,22.47,22.48,111100.0,14.111,14.1172,14.0671,14.0734,111100.0
2009-04-01 11:10:00,22.48,22.54,22.43,22.51,87500.0,14.0734,14.111,14.0421,14.0922,87500.0
2009-04-01 11:20:00,22.51,22.57,22.49,22.56,42000.0,14.0922,14.1298,14.0797,14.1235,42000.0
2009-04-01 11:30:00,22.56,22.62,22.55,22.6,53600.0,14.1235,14.1611,14.1172,14.1485,53600.0
2009-04-01 11:40:00,22.6,22.67,22.6,22.6,83800.0,14.1485,14.1924,14.1485,14.1485,83800.0
2009-04-01 11:50:00,22.6,22.65,22.54,22.61,75700.0,14.1485,14.1798,14.111,14.1548,75700.0
2009-04-01 12:00:00,22.61,22.71,22.61,22.66,57800.0,14.1548,14.2174,14.1548,14.1861,57800.0
2009-04-01 12:10:00,22.66,22.7,22.64,22.64,64900.0,14.1861,14.2111,14.1736,14.1736,64900.0
2009-04-01 12:20:00,22.65,22.67,22.62,22.67,41800.0,14.1798,14.1924,14.1611,14.1924,41800.0
2009-04-01 12:30:00,22.67,22.69,22.61,22.63,56900.0,14.1924,14.2049,14.1548,14.1673,56900.0
2009-04-01 12:40:00,22.63,22.71,22.63,22.71,58400.0,14.1673,14.2174,14.1673,14.2174,58400.0
2009-04-01 12:50:00,22.71,22.72,22.69,22.7,138500.0,14.2174,14.2237,14.2049,14.2111,138500.0
2009-04-01 13:00:00,22.71,22.76,22.67,22.69,70800.0,14.2174,14.2487,14.1924,14.2049,70800.0
2009-04-01 13:10:00,22.7,22.79,22.68,22.73,47400.0,14.2111,14.2675,14.1986,14.2299,47400.0
2009-04-01 13:20:00,22.74,22.79,22.74,22.74,43000.0,14.2362,14.2675,14.2362,14.2362,43000.0
2009-04-01 13:30:00,22.74,22.81,22.7,22.81,62200.0,14.2362,14.28,14.2111,14.28,62200.0
2009-04-01 13:40:00,22.8,22.81,22.71,22.71,65100.0,14.2737,14.28,14.2174,14.2174,65100.0
2009-04-01 13:50:00,22.72,22.84,22.71,22.76,89000.0,14.2237,14.2988,14.2174,14.2487,89000.0
2009-04-01 14:00:00,22.75,22.8,22.74,22.78,72200.0,14.2424,14.2737,14.2362,14.2612,72200.0
2009-04-01 14:10:00,22.79,22.81,22.75,22.78,65800.0,14.2675,14.28,14.2424,14.2612,65800.0
2009-04-01 14:20:00,22.78,22.79,22.72,22.77,69000.0,14.2612,14.2675,14.2237,14.255,69000.0
2009-04-01 14:30:00,22.77,22.82,22.76,22.79,83700.0,14.255,14.2863,14.2487,14.2675,83700.0
2009-04-01 14:40:00,22.79,22.82,22.74,22.75,126200.0,14.2675,14.2863,14.2362,14.2424,126200.0
2009-04-01 14:50:00,22.75,22.81,22.74,22.77,60200.0,14.2424,14.28,14.2362,14.255,60200.0
2009-04-01 15:00:00,22.76,22.77,22.65,22.68,94900.0,14.2487,14.255,14.1798,14.1986,94900.0
2009-04-01 15:10:00,22.68,22.68,22.53,22.58,163800.0,14.1986,14.1986,14.1047,14.136,163800.0
2009-04-01 15:20:00,22.57,22.67,22.56,22.65,92100.0,14.1298,14.1924,14.1235,14.1798,92100.0
2009-04-01 15:30:00,22.65,22.76,22.61,22.72,181000.0,14.1798,14.2487,14.1548,14.2237,181000.0
2009-04-01 15:40:00,22.72,22.74,22.67,22.68,276000.0,14.2237,14.2362,14.1924,14.1986,276000.0
2009-04-01 15:50:00,22.68,22.72,22.61,22.63,488800.0,14.1986,14.2237,14.1548,14.1673,488800.0
2009-04-02 09:30:00,23.09,23.25,23.0,23.15,149600.0,14.4553,14.5555,14.3989,14.4929,149600.0
2009-04-02 09:40:00,23.13,23.17,23.1,23.13,83300.0,14.4803,14.5054,14.4616,14.4803,83300.0
2009-04-02 09:50:00,23.13,23.17,23.08,23.14,65100.0,14.4803,14.5054,14.449,14.4866,65100.0
2009-04-02 10:00:00,23.14,23.33,23.14,23.32,142000.0,14.4866,14.6055,14.4866,14.5993,142000.0
2009-04-02 10:10:00,23.32,23.4,23.16,23.39,138200.0,14.5993,14.6494,14.4991,14.6431,138200.0
2009-04-02 10:20:00,23.39,23.4,23.25,23.25,112400.0,14.6431,14.6494,14.5555,14.5555,112400.0
2009-04-02 10:30:00,23.25,23.38,23.23,23.33,120000.0,14.5555,14.6368,14.5429,14.6055,120000.0
2009-04-02 10:40:00,23.33,23.47,23.31,23.46,73300.0,14.6055,14.6932,14.593,14.6869,73300.0
2009-04-02 10:50:00,23.46,23.5,23.44,23.5,108900.0,14.6869,14.712,14.6744,14.712,108900.0
2009-04-02 11:00:00,23.5,23.51,23.39,23.39,96100.0,14.712,14.7182,14.6431,14.6431,96100.0
2009-04-02 11:10:00,23.39,23.49,23.38,23.44,86600.0,14.6431,14.7057,14.6368,14.6744,86600.0
2009-04-02 11:20:00,23.43,23.49,23.41,23.43,107600.0,14.6681,14.7057,14.6556,14.6681,107600.0
2009-04-02 11:30:00,23.44,23.47,23.42,23.43,129200.0,14.6744,14.6932,14.6619,14.6681,129200.0
2009-04-02 11:40:00,23.42,23.43,23.35,23.42,77300.0,14.6619,14.6681,14.6181,14.6619,77300.0
2009-04-02 11:50:00,23.41,23.42,23.39,23.39,63200.0,14.6556,14.6619,14.6431,14.6431,63200.0
2009-04-02 12:00:00,23.39,23.44,23.35,23.44,48500.0,14.6431,14.6744,14.6181,14.6744,48500.0
2009-04-02 12:10:00,23.44,23.51,23.42,23.46,68600.0,14.6744,14.7182,14.6619,14.6869,68600.0
2009-04-02 12:20:00,23.46,23.54,23.45,23.49,66000.0,14.6869,14.737,14.6807,14.7057,66000.0
2009-04-02 12:30:00,23.5,23.54,23.49,23.49,55000.0,14.712,14.737,14.7057,14.7057,55000.0
2009-04-02 12:40:00,23.49,23.55,23.48,23.55,174500.0,14.7057,14.7433,14.6994,14.7433,174500.0
2009-04-02 12:50:00,23.54,23.55,23.5,23.5,66400.0,14.737,14.7433,14.712,14.712,66400.0
2009-04-02 13:00:00,23.5,23.53,23.49,23.53,57500.0,14.712,14.7307,14.7057,14.7307,57500.0
2009-04-02 13:10:00,23.53,23.53,23.51,23.52,52300.0,14.7307,14.7307,14.7182,14.7245,52300.0
2009-04-02 13:20:00,23.53,23.57,23.47,23.57,86800.0,14.7307,14.7558,14.6932,14.7558,86800.0
2009-04-02 13:30:00,23.56,23.59,23.54,23.57,119000.0,14.7495,14.7683,14.737,14.7558,119000.0
2009-04-02 13:40:00,23.57,23.57,23.49,23.49,54600.0,14.7558,14.7558,14.7057,14.7057,54600.0
2009-04-02 13:50:00,23.49,23.53,23.45,23.48,48200.0,14.7057,14.7307,14.6807,14.6994,48200.0
2009-04-02 14:00:00,23.48,23.51,23.45,23.46,56600.0,14.6994,14.7182,14.6807,14.6869,56600.0
2009-04-02 14:10:00,23.46,23.5,23.45,23.49,50300.0,14.6869,14.712,14.6807,14.7057,50300.0
2009-04-02 14:20:00,23.49,23.56,23.45,23.53,65500.0,14.7057,14.7495,14.6807,14.7307,65500.0
2009-04-02 14:30:00,23.54,23.62,23.54,23.6,92800.0,14.737,14.7871,14.737,14.7746,92800.0
2009-04-02 14:40:00,23.6,23.64,23.58,23.59,99400.0,14.7746,14.7996,14.7621,14.7683,99400.0
2009-04-02 14:50:00,23.59,23.59,23.52,23.52,67300.0,14.7683,14.7683,14.7245,14.7245,67300.0
2009-04-02 15:00:00,23.53,23.57,23.46,23.48,93800.0,14.7307,14.7558,14.6869,14.6994,93800.0
2009-04-02 15:10:00,23.49,23.57,23.45,23.47,105100.0,14.7057,14.7558,14.6807,14.6932,105100.0
2009-04-02 15:20:00,23.46,23.59,23.43,23.57,159500.0,14.6869,14.7683,14.6681,14.7558,159500.0
2009-04-02 15:30:00,23.57,23.58,23.41,23.41,139100.0,14.7558,14.7621,14.6556,14.6556,139100.0
2009-04-02 15:40:00,23.41,23.48,23.34,23.42,227100.0,14.6556,14.6994,14.6118,14.6619,227100.0
2009-04-02 15:50:00,23.43,23.43,23.32,23.35,314800.0,14.6681,14.6681,14.5993,14.6181,314800.0
2009-04-03 09:30:00,23.53,23.53,23.25,23.29,122500.0,14.7307,14.7307,14.5555,14.5805,122500.0
2009-04-03 09:40:00,23.28,23.32,23.04,23.05,102000.0,14.5742,14.5993,14.424,14.4303,102000.0
2009-04-03 09:50:00,23.05,23.06,23.0,23.03,141500.0,14.4303,14.4365,14.3989,14.4177,141500.0
2009-04-03 10:00:00,23.02,23.02,22.88,22.9,85300.0,14.4115,14.4115,14.3238,14.3363,85300.0
2009-04-03 10:10:00,22.9,23.03,22.9,23.0,95000.0,14.3363,14.4177,14.3363,14.3989,95000.0
2009-04-03 10:20:00,23.0,23.02,22.95,22.99,92800.0,14.3989,14.4115,14.3676,14.3927,92800.0
2009-04-03 10:30:00,22.99,23.0,22.89,22.98,35900.0,14.3927,14.3989,14.3301,14.3864,35900.0
2009-04-03 10:40:00,22.99,22.99,22.91,22.92,45100.0,14.3927,14.3927,14.3426,14.3489,45100.0
2009-04-03 10:50:00,22.91,22.96,22.88,22.96,84600.0,14.3426,14.3739,14.3238,14.3739,84600.0
2009-04-03 11:00:00,22.96,23.04,22.96,23.04,56800.0,14.3739,14.424,14.3739,14.424,56800.0
2009-04-03 11:10:00,23.03,23.04,22.98,22.99,50000.0,14.4177,14.424,14.3864,14.3927,50000.0
2009-04-03 11:20:00,22.98,22.99,22.94,22.99,34600.0,14.3864,14.3927,14.3614,14.3927,34600.0
2009-04-03 11:30:00,22.99,23.01,22.96,22.97,38700.0,14.3927,14.4052,14.3739,14.3802,38700.0
2009-04-03 11:40:00,22.96,22.98,22.93,22.97,76100.0,14.3739,14.3864,14.3551,14.3802,76100.0
2009-04-03 11:50:00,22.97,22.99,22.93,22.93,60200.0,14.3802,14.3927,14.3551,14.3551,60200.0
2009-04-03 12:00:00,22.93,23.0,22.93,22.93,51800.0,14.3551,14.3989,14.3551,14.3551,51800.0
2009-04-03 12:10:00,22.93,22.94,22.87,22.88,49600.0,14.3551,14.3614,14.3176,14.3238,49600.0
2009-04-03 12:20:00,22.87,22.88,22.82,22.88,76700.0,14.3176,14.3238,14.2863,14.3238,76700.0
2009-04-03 12:30:00,22.87,22.98,22.86,22.9,108400.0,14.3176,14.3864,14.3113,14.3363,108400.0
2009-04-03 12:40:00,22.89,22.96,22.89,22.92,56300.0,14.3301,14.3739,14.3301,14.3489,56300.0
2009-04-03 12:50:00,22.93,22.93,22.79,22.8,86300.0,14.3551,14.3551,14.2675,14.2737,86300.0
2009-04-03 13:00:00,22.8,22.83,22.67,22.67,119300.0,14.2737,14.2925,14.1924,14.1924,119300.0
2009-04-03 13:10:00,22.68,22.8,22.65,22.76,159900.0,14.1986,14.2737,14.1798,14.2487,159900.0
2009-04-03 13:20:00,22.75,22.75,22.67,22.73,86700.0,14.2424,14.2424,14.1924,14.2299,86700.0
2009-04-03 13:30:00,22.74,22.76,22.66,22.69,105300.0,14.2362,14.2487,14.1861,14.2049,105300.0
2009-04-03 13:40:00,22.69,22.73,22.57,22.73,74900.0,14.2049,14.2299,14.1298,14.2299,74900.0
2009-04-03 13:50:00,22.72,22.81,22.72,22.79,44000.0,14.2237,14.28,14.2237,14.2675,44000.0
2009-04-03 14:00:00,22.8,22.81,22.7,22.71,55700.0,14.2737,14.28,14.2111,14.2174,55700.0
2009-04-03 14:10:00,22.71,22.81,22.7,22.8,50900.0,14.2174,14.28,14.2111,14.2737,50900.0
2009-04-03 14:20:00,22.81,22.87,22.79,22.87,54000.0,14.28,14.3176,14.2675,14.3176,54000.0
2009-04-03 14:30:00,22.87,22.87,22.82,22.86,105600.0,14.3176,14.3176,14.2863,14.3113,105600.0
2009-04-03 14:40:00,22.85,22.9,22.82,22.85,112100.0,14.305,14.3363,14.2863,14.305,112100.0
2009-04-03 14:50:00,22.85,22.88,22.85,22.87,58000.0,14.305,14.3238,14.305,14.3176,58000.0
2009-04-03 15:00:00,22.87,22.88,22.8,22.83,50900.0,14.3176,14.3238,14.2737,14.2925,50900.0
2009-04-03 15:10:00,22.83,22.84,22.77,22.84,86000.0,14.2925,14.2988,14.255,14.2988,86000.0
2009-04-03 15:20:00,22.83,22.89,22.81,22.83,69700.0,14.2925,14.3301,14.28,14.2925,69700.0
2009-04-03 15:30:00,22.83,22.88,22.77,22.79,97800.0,14.2925,14.3238,14.255,14.2675,97800.0
2009-04-03 15:40:00,22.79,22.89,22.79,22.82,118900.0,14.2675,14.3301,14.2675,14.2863,118900.0
2009-04-03 15:50:00,22.82,22.91,22.82,22.9,258200.0,14.2863,14.3426,14.2863,14.3363,258200.0
2009-04-06 09:30:00,22.78,23.15,22.71,22.95,116800.0,14.2612,14.4929,14.2174,14.3676,116800.0
2009-04-06 09:40:00,22.93,22.96,22.78,22.79,62600.0,14.3551,14.3739,14.2612,14.2675,62600.0
2009-04-06 09:50:00,22.79,22.84,22.75,22.75,46800.0,14.2675,14.2988,14.2424,14.2424,46800.0
2009-04-06 10:00:00,22.75,22.82,22.73,22.81,53300.0,14.2424,14.2863,14.2299,14.28,53300.0
2009-04-06 10:10:00,22.82,22.83,22.75,22.75,61400.0,14.2863,14.2925,14.2424,14.2424,61400.0
2009-04-06 10:20:00,22.75,22.76,22.62,22.62,52900.0,14.2424,14.2487,14.1611,14.1611,52900.0
2009-04-06 10:30:00,22.62,22.62,22.56,22.59,74000.0,14.1611,14.1611,14.1235,14.1423,74000.0
2009-04-06 10:40:00,22.59,22.62,22.58,22.58,49300.0,14.1423,14.1611,14.136,14.136,49300.0
2009-04-06 10:50:00,22.59,22.62,22.56,22.57,50800.0,14.1423,14.1611,14.1235,14.1298,50800.0
2009-04-06 11:00:00,22.57,22.58,22.51,22.58,49700.0,14.1298,14.136,14.0922,14.136,49700.0
2009-04-06 11:10:00,22.57,22.57,22.51,22.56,51900.0,14.1298,14.1298,14.0922,14.1235,51900.0
2009-04-06 11:20:00,22.57,22.64,22.56,22.63,40300.0,14.1298,14.1736,14.1235,14.1673,40300.0
2009-04-06 11:30:00,22.64,22.64,22.58,22.58,43300.0,14.1736,14.1736,14.136,14.136,43300.0
2009-04-06 11:40:00,22.58,22.58,22.51,22.52,52000.0,14.136,14.136,14.0922,14.0984,52000.0
2009-04-06 11:50:00,22.53,22.54,22.45,22.47,71500.0,14.1047,14.111,14.0546,14.0671,71500.0
2009-04-06 12:00:00,22.47,22.51,22.46,22.51,36900.0,14.0671,14.0922,14.0609,14.0922,36900.0
2009-04-06 12:10:00,22.5,22.51,22.49,22.5,38000.0,14.0859,14.0922,14.0797,14.0859,38000.0
2009-04-06 12:20:00,22.5,22.51,22.49,22.5,30200.0,14.0859,14.0922,14.0797,14.0859,30200.0
2009-04-06 12:30:00,22.5,22.51,22.49,22.5,34700.0,14.0859,14.0922,14.0797,14.0859,34700.0
2009-04-06 12:40:00,22.5,22.51,22.49,22.5,114800.0,14.0859,14.0922,14.0797,14.0859,114800.0
2009-04-06 12:50:00,22.51,22.63,22.5,22.63,61300.0,14.0922,14.1673,14.0859,14.1673,61300.0
2009-04-06 13:00:00,22.62,22.65,22.62,22.63,44200.0,14.1611,14.1798,14.1611,14.1673,44200.0
2009-04-06 13:10:00,22.63,22.68,22.62,22.63,57400.0,14.1673,14.1986,14.1611,14.1673,57400.0
2009-04-06 13:20:00,22.62,22.66,22.62,22.62,53600.0,14.1611,14.1861,14.1611,14.1611,53600.0
2009-04-06 13:30:00,22.62,22.65,22.6,22.64,52700.0,14.1611,14.1798,14.1485,14.1736,52700.0
2009-04-06 13:40:00,22.65,22.79,22.64,22.79,55300.0,14.1798,14.2675,14.1736,14.2675,55300.0
2009-04-06 13:50:00,22.79,22.79,22.74,22.75,42400.0,14.2675,14.2675,14.2362,14.2424,42400.0
2009-04-06 14:00:00,22.74,22.8,22.74,22.77,52800.0,14.2362,14.2737,14.2362,14.255,52800.0
2009-04-06 14:10:00,22.76,22.8,22.69,22.71,49200.0,14.2487,14.2737,14.2049,14.2174,49200.0
2009-04-06 14:20:00,22.7,22.72,22.68,22.7,81500.0,14.2111,14.2237,14.1986,14.2111,81500.0
2009-04-06 14:30:00,22.7,22.7,22.61,22.63,65900.0,14.2111,14.2111,14.1548,14.1673,65900.0
2009-04-06 14:40:00,22.63,22.7,22.6,22.69,92100.0,14.1673,14.2111,14.1485,14.2049,92100.0
2009-04-06 14:50:00,22.69,22.76,22.68,22.69,49000.0,14.2049,14.2487,14.1986,14.2049,49000.0
2009-04-06 15:00:00,22.69,22.7,22.65,22.66,57200.0,14.2049,14.2111,14.1798,14.1861,57200.0
2009-04-06 15:10:00,22.66,22.76,22.64,22.76,68400.0,14.1861,14.2487,14.1736,14.2487,68400.0
2009-04-06 15:20:00,22.76,22.77,22.67,22.7,97700.0,14.2487,14.255,14.1924,14.2111,97700.0
2009-04-06 15:30:00,22.7,22.78,22.66,22.66,97300.0,14.2111,14.2612,14.1861,14.1861,97300.0
2009-04-06 15:40:00,22.66,22.77,22.66,22.71,117600.0,14.1861,14.255,14.1861,14.2174,117600.0
2009-04-06 15:50:00,22.71,22.79,22.7,22.79,256600.0,14.2174,14.2675,14.2111,14.2675,256600.0
2009-04-07 09:30:00,22.68,22.75,22.26,22.37,123800.0,14.1986,14.2424,13.9357,14.0045,123800.0
2009-04-07 09:40:00,22.36,22.51,22.35,22.49,68000.0,13.9983,14.0922,13.992,14.0797,68000.0
2009-04-07 09:50:00,22.48,22.48,22.36,22.42,82600.0,14.0734,14.0734,13.9983,14.0358,82600.0
2009-04-07 10:00:00,22.4,22.45,22.39,22.44,65700.0,14.0233,14.0546,14.0171,14.0484,65700.0
2009-04-07 10:10:00,22.44,22.49,22.4,22.46,74200.0,14.0484,14.0797,14.0233,14.0609,74200.0
2009-04-07 10:20:00,22.45,22.5,22.31,22.36,99000.0,14.0546,14.0859,13.967,13.9983,99000.0
2009-04-07 10:30:00,22.36,22.49,22.36,22.48,93500.0,13.9983,14.0797,13.9983,14.0734,93500.0
2009-04-07 10:40:00,22.49,22.54,22.47,22.53,51000.0,14.0797,14.111,14.0671,14.1047,51000.0
2009-04-07 10:50:00,22.53,22.57,22.51,22.51,38800.0,14.1047,14.1298,14.0922,14.0922,38800.0
2009-04-07 11:00:00,22.51,22.55,22.48,22.48,38500.0,14.0922,14.1172,14.0734,14.0734,38500.0
2009-04-07 11:10:00,22.49,22.58,22.48,22.58,33400.0,14.0797,14.136,14.0734,14.136,33400.0
2009-04-07 11:20:00,22.57,22.58,22.52,22.52,20400.0,14.1298,14.136,14.0984,14.0984,20400.0
2009-04-07 11:30:00,22.52,22.58,22.47,22.48,156100.0,14.0984,14.136,14.0671,14.0734,156100.0
2009-04-07 11:40:00,22.47,22.5,22.46,22.48,33700.0,14.0671,14.0859,14.0609,14.0734,33700.0
2009-04-07 11:50:00,22.47,22.48,22.4,22.4,66600.0,14.0671,14.0734,14.0233,14.0233,66600.0
2009-04-07 12:00:00,22.41,22.46,22.36,22.39,89200.0,14.0296,14.0609,13.9983,14.0171,89200.0
2009-04-07 12:10:00,22.39,22.46,22.39,22.43,51300.0,14.0171,14.0609,14.0171,14.0421,51300.0
2009-04-07 12:20:00,22.43,22.44,22.36,22.37,25900.0,14.0421,14.0484,13.9983,14.0045,25900.0
2009-04-07 12:30:00,22.37,22.41,22.3,22.3,78500.0,14.0045,14.0296,13.9607,13.9607,78500.0
2009-04-07 12:40:00,22.3,22.34,22.29,22.34,32500.0,13.9607,13.9858,13.9545,13.9858,32500.0
2009-04-07 12:50:00,22.34,22.4,22.33,22.4,39200.0,13.9858,14.0233,13.9795,14.0233,39200.0
2009-04-07 13:00:00,22.39,22.4,22.34,22.36,24800.0,14.0171,14.0233,13.9858,13.9983,24800.0
2009-04-07 13:10:00,22.35,22.38,22.35,22.37,30000.0,13.992,14.0108,13.992,14.0045,30000.0
2009-04-07 13:20:00,22.37,22.4,22.36,22.4,37100.0,14.0045,14.0233,13.9983,14.0233,37100.0
2009-04-07 13:30:00,22.4,22.41,22.38,22.39,45600.0,14.0233,14.0296,14.0108,14.0171,45600.0
2009-04-07 13:40:00,22.38,22.39,22.37,22.39,28500.0,14.0108,14.0171,14.0045,14.0171,28500.0
2009-04-07 13:50:00,22.39,22.39,22.38,22.38,20900.0,14.0171,14.0171,14.0108,14.0108,20900.0
2009-04-07 14:00:00,22.38,22.39,22.32,22.34,35800.0,14.0108,14.0171,13.9732,13.9858,35800.0
2009-04-07 14:10:00,22.33,22.37,22.33,22.35,22700.0,13.9795,14.0045,13.9795,13.992,22700.0
2009-04-07 14:20:00,22.34,22.38,22.34,22.36,34900.0,13.9858,14.0108,13.9858,13.9983,34900.0
2009-04-07 14:30:00,22.37,22.37,22.29,22.32,46800.0,14.0045,14.0045,13.9545,13.9732,46800.0
2009-04-07 14:40:00,22.31,22.36,22.31,22.33,57100.0,13.967,13.9983,13.967,13.9795,57100.0
2009-04-07 14:50:00,22.33,22.39,22.32,22.33,65300.0,13.9795,14.0171,13.9732,13.9795,65300.0
2009-04-07 15:00:00,22.33,22.43,22.3,22.42,114600.0,13.9795,14.0421,13.9607,14.0358,114600.0
2009-04-07 15:10:00,22.43,22.5,22.42,22.44,72100.0,14.0421,14.0859,14.0358,14.0484,72100.0
2009-04-07 15:20:00,22.44,22.45,22.4,22.41,47100.0,14.0484,14.0546,14.0233,14.0296,47100.0
2009-04-07 15:30:00,22.4,22.46,22.4,22.43,56600.0,14.0233,14.0609,14.0233,14.0421,56600.0
2009-04-07 15:40:00,22.43,22.49,22.39,22.39,175000.0,14.0421,14.0797,14.0171,14.0171,175000.0
2009-04-07 15:50:00,22.39,22.4,22.3,22.31,324700.0,14.0171,14.0233,13.9607,13.967,324700.0
2009-04-08 09:30:00,22.36,22.72,22.36,22.72,110900.0,13.9983,14.2237,13.9983,14.2237,110900.0
2009-04-08 09:40:00,22.72,22.94,22.68,22.88,145500.0,14.2237,14.3614,14.1986,14.3238,145500.0
2009-04-08 09:50:00,22.88,22.88,22.77,22.77,77000.0,14.3238,14.3238,14.255,14.255,77000.0
2009-04-08 10:00:00,22.78,22.8,22.66,22.67,92800.0,14.2612,14.2737,14.1861,14.1924,92800.0
2009-04-08 10:10:00,22.68,22.74,22.61,22.62,150700.0,14.1986,14.2362,14.1548,14.1611,150700.0
2009-04-08 10:20:00,22.62,22.62,22.5,22.52,40500.0,14.1611,14.1611,14.0859,14.0984,40500.0
2009-04-08 10:30:00,22.53,22.54,22.44,22.45,62700.0,14.1047,14.111,14.0484,14.0546,62700.0
2009-04-08 10:40:00,22.46,22.52,22.46,22.48,37700.0,14.0609,14.0984,14.0609,14.0734,37700.0
2009-04-08 10:50:00,22.49,22.57,22.47,22.57,34500.0,14.0797,14.1298,14.0671,14.1298,34500.0
2009-04-08 11:00:00,22.57,22.62,22.56,22.6,29700.0,14.1298,14.1611,14.1235,14.1485,29700.0
2009-04-08 11:10:00,22.6,22.69,22.59,22.63,58400.0,14.1485,14.2049,14.1423,14.1673,58400.0
2009-04-08 11:20:00,22.63,22.66,22.63,22.63,16300.0,14.1673,14.1861,14.1673,14.1673,16300.0
2009-04-08 11:30:00,22.63,22.68,22.62,22.68,42100.0,14.1673,14.1986,14.1611,14.1986,42100.0
2009-04-08 11:40:00,22.67,22.68,22.62,22.62,57600.0,14.1924,14.1986,14.1611,14.1611,57600.0
2009-04-08 11:50:00,22.63,22.65,22.62,22.63,41000.0,14.1673,14.1798,14.1611,14.1673,41000.0
2009-04-08 12:00:00,22.63,22.64,22.53,22.54,82200.0,14.1673,14.1736,14.1047,14.111,82200.0
2009-04-08 12:10:00,22.54,22.59,22.51,22.53,36200.0,14.111,14.1423,14.0922,14.1047,36200.0
2009-04-08 12:20:00,22.52,22.55,22.51,22.53,37400.0,14.0984,14.1172,14.0922,14.1047,37400.0
2009-04-08 12:30:00,22.53,22.54,22.48,22.49,138100.0,14.1047,14.111,14.0734,14.0797,138100.0
2009-04-08 12:40:00,22.48,22.61,22.48,22.56,65200.0,14.0734,14.1548,14.0734,14.1235,65200.0
2009-04-08 12:50:00,22.57,22.61,22.52,22.56,66500.0,14.1298,14.1548,14.0984,14.1235,66500.0
2009-04-08 13:00:00,22.56,22.56,22.54,22.56,31600.0,14.1235,14.1235,14.111,14.1235,31600.0
2009-04-08 13:10:00,22.54,22.55,22.52,22.52,35800.0,14.111,14.1172,14.0984,14.0984,35800.0
2009-04-08 13:20:00,22.53,22.59,22.52,22.59,29200.0,14.1047,14.1423,14.0984,14.1423,29200.0
2009-04-08 13:30:00,22.59,22.62,22.57,22.57,22700.0,14.1423,14.1611,14.1298,14.1298,22700.0
2009-04-08 13:40:00,22.57,22.61,22.55,22.61,69600.0,14.1298,14.1548,14.1172,14.1548,69600.0
2009-04-08 13:50:00,22.6,22.62,22.6,22.61,22200.0,14.1485,14.1611,14.1485,14.1548,22200.0
2009-04-08 14:00:00,22.61,22.62,22.56,22.59,62000.0,14.1548,14.1611,14.1235,14.1423,62000.0
2009-04-08 14:10:00,22.58,22.6,22.53,22.55,79100.0,14.136,14.1485,14.1047,14.1172,79100.0
2009-04-08 14:20:00,22.55,22.56,22.51,22.55,52400.0,14.1172,14.1235,14.0922,14.1172,52400.0
2009-04-08 14:30:00,22.54,22.56,22.53,22.55,35700.0,14.111,14.1235,14.1047,14.1172,35700.0
2009-04-08 14:40:00,22.55,22.55,22.48,22.52,97700.0,14.1172,14.1172,14.0734,14.0984,97700.0
2009-04-08 14:50:00,22.53,22.53,22.42,22.47,84700.0,14.1047,14.1047,14.0358,14.0671,84700.0
2009-04-08 15:00:00,22.46,22.47,22.41,22.42,44200.0,14.0609,14.0671,14.0296,14.0358,44200.0
2009-04-08 15:10:00,22.42,22.49,22.42,22.48,42400.0,14.0358,14.0797,14.0358,14.0734,42400.0
2009-04-08 15:20:00,22.49,22.52,22.47,22.49,82800.0,14.0797,14.0984,14.0671,14.0797,82800.0
2009-04-08 15:30:00,22.49,22.51,22.48,22.49,121300.0,14.0797,14.0922,14.0734,14.0797,121300.0
2009-04-08 15:40:00,22.49,22.59,22.48,22.56,169500.0,14.0797,14.1423,14.0734,14.1235,169500.0
2009-04-08 15:50:00,22.55,22.59,22.5,22.56,289800.0,14.1172,14.1423,14.0859,14.1235,289800.0
2009-04-09 09:30:00,22.99,23.07,22.58,22.59,166500.0,14.3927,14.4428,14.136,14.1423,166500.0
2009-04-09 09:40:00,22.6,22.76,22.54,22.54,149500.0,14.1485,14.2487,14.111,14.111,149500.0
2009-04-09 09:50:00,22.54,22.91,22.52,22.9,136000.0,14.111,14.3426,14.0984,14.3363,136000.0
2009-04-09 10:00:00,22.91,22.94,22.8,22.8,59800.0,14.3426,14.3614,14.2737,14.2737,59800.0
2009-04-09 10:10:00,22.8,22.87,22.8,22.86,49500.0,14.2737,14.3176,14.2737,14.3113,49500.0
2009-04-09 10:20:00,22.86,22.89,22.85,22.87,63800.0,14.3113,14.3301,14.305,14.3176,63800.0
2009-04-09 10:30:00,22.88,22.95,22.85,22.93,56500.0,14.3238,14.3676,14.305,14.3551,56500.0
2009-04-09 10:40:00,22.93,22.95,22.86,22.95,61300.0,14.3551,14.3676,14.3113,14.3676,61300.0
2009-04-09 10:50:00,22.94,22.94,22.89,22.92,45000.0,14.3614,14.3614,14.3301,14.3489,45000.0
2009-04-09 11:00:00,22.92,22.97,22.91,22.97,61900.0,14.3489,14.3802,14.3426,14.3802,61900.0
2009-04-09 11:10:00,22.97,22.98,22.92,22.94,30600.0,14.3802,14.3864,14.3489,14.3614,30600.0
2009-04-09 11:20:00,22.94,22.94,22.86,22.86,30300.0,14.3614,14.3614,14.3113,14.3113,30300.0
2009-04-09 11:30:00,22.86,22.87,22.84,22.86,37400.0,14.3113,14.3176,14.2988,14.3113,37400.0
2009-04-09 11:40:00,22.86,22.87,22.85,22.87,33700.0,14.3113,14.3176,14.305,14.3176,33700.0
2009-04-09 11:50:00,22.87,22.91,22.86,22.91,19000.0,14.3176,14.3426,14.3113,14.3426,19000.0
2009-04-09 12:00:00,22.91,22.92,22.9,22.9,41000.0,14.3426,14.3489,14.3363,14.3363,41000.0
2009-04-09 12:10:00,22.91,22.93,22.85,22.86,39000.0,14.3426,14.3551,14.305,14.3113,39000.0
2009-04-09 12:20:00,22.86,22.89,22.85,22.89,24000.0,14.3113,14.3301,14.305,14.3301,24000.0
2009-04-09 12:30:00,22.89,22.91,22.86,22.9,58300.0,14.3301,14.3426,14.3113,14.3363,58300.0
2009-04-09 12:40:00,22.91,22.92,22.89,22.9,23700.0,14.3426,14.3489,14.3301,14.3363,23700.0
2009-04-09 12:50:00,22.9,22.9,22.89,22.9,26500.0,14.3363,14.3363,14.3301,14.3363,26500.0
2009-04-09 13:00:00,22.9,22.92,22.88,22.88,66400.0,14.3363,14.3489,14.3238,14.3238,66400.0
2009-04-09 13:10:00,22.88,22.91,22.88,22.9,26400.0,14.3238,14.3426,14.3238,14.3363,26400.0
2009-04-09 13:20:00,22.91,22.95,22.9,22.9,57400.0,14.3426,14.3676,14.3363,14.3363,57400.0
2009-04-09 13:30:00,22.9,22.93,22.89,22.92,29200.0,14.3363,14.3551,14.3301,14.3489,29200.0
2009-04-09 13:40:00,22.92,22.95,22.91,22.94,47000.0,14.3489,14.3676,14.3426,14.3614,47000.0
2009-04-09 13:50:00,22.94,23.0,22.94,23.0,72700.0,14.3614,14.3989,14.3614,14.3989,72700.0
2009-04-09 14:00:00,22.99,23.0,22.95,22.95,41900.0,14.3927,14.3989,14.3676,14.3676,41900.0
2009-04-09 14:10:00,22.96,22.98,22.91,22.92,67200.0,14.3739,14.3864,14.3426,14.3489,67200.0
2009-04-09 14:20:00,22.91,22.99,22.91,22.98,56300.0,14.3426,14.3927,14.3426,14.3864,56300.0
2009-04-09 14:30:00,22.98,23.06,22.98,23.05,67400.0,14.3864,14.4365,14.3864,14.4303,67400.0
2009-04-09 14:40:00,23.06,23.14,23.06,23.14,101800.0,14.4365,14.4866,14.4365,14.4866,101800.0
2009-04-09 14:50:00,23.13,23.14,23.07,23.09,83200.0,14.4803,14.4866,14.4428,14.4553,83200.0
2009-04-09 15:00:00,23.1,23.1,23.05,23.06,58800.0,14.4616,14.4616,14.4303,14.4365,58800.0
2009-04-09 15:10:00,23.06,23.06,23.02,23.06,53500.0,14.4365,14.4365,14.4115,14.4365,53500.0
2009-04-09 15:20:00,23.06,23.06,22.99,22.99,71200.0,14.4365,14.4365,14.3927,14.3927,71200.0
2009-04-09 15:30:00,22.99,23.0,22.94,22.96,110700.0,14.3927,14.3989,14.3614,14.3739,110700.0
2009-04-09 15:40:00,22.95,22.98,22.92,22.96,144800.0,14.3676,14.3864,14.3489,14.3739,144800.0
2009-04-09 15:50:00,22.95,23.02,22.94,23.02,328300.0,14.3676,14.4115,14.3614,14.4115,328300.0
2009-04-13 09:30:00,23.03,23.21,22.88,23.11,100200.0,14.4177,14.5304,14.3238,14.4678,100200.0
2009-04-13 09:40:00,23.12,23.12,23.03,23.07,51800.0,14.4741,14.4741,14.4177,14.4428,51800.0
2009-04-13 09:50:00,23.07,23.2,23.07,23.19,122500.0,14.4428,14.5242,14.4428,14.5179,122500.0
2009-04-13 10:00:00,23.2,23.27,23.2,23.21,59900.0,14.5242,14.568,14.5242,14.5304,59900.0
2009-04-13 10:10:00,23.22,23.27,23.17,23.17,69200.0,14.5367,14.568,14.5054,14.5054,69200.0
2009-04-13 10:20:00,23.17,23.18,23.12,23.17,84200.0,14.5054,14.5116,14.4741,14.5054,84200.0
2009-04-13 10:30:00,23.16,23.19,23.12,23.16,64100.0,14.4991,14.5179,14.4741,14.4991,64100.0
2009-04-13 10:40:00,23.15,23.16,23.08,23.1,47600.0,14.4929,14.4991,14.449,14.4616,47600.0
2009-04-13 10:50:00,23.1,23.12,23.07,23.08,32000.0,14.4616,14.4741,14.4428,14.449,32000.0
2009-04-13 11:00:00,23.08,23.09,22.99,23.05,212800.0,14.449,14.4553,14.3927,14.4303,212800.0
2009-04-13 11:10:00,23.06,23.06,23.0,23.03,48600.0,14.4365,14.4365,14.3989,14.4177,48600.0
2009-04-13 11:20:00,23.02,23.06,23.02,23.06,89000.0,14.4115,14.4365,14.4115,14.4365,89000.0
2009-04-13 11:30:00,23.06,23.06,22.97,23.01,48700.0,14.4365,14.4365,14.3802,14.4052,48700.0
2009-04-13 11:40:00,23.02,23.1,23.02,23.09,75500.0,14.4115,14.4616,14.4115,14.4553,75500.0
2009-04-13 11:50:00,23.09,23.1,23.07,23.07,26100.0,14.4553,14.4616,14.4428,14.4428,26100.0
2009-04-13 12:00:00,23.07,23.08,23.07,23.07,11300.0,14.4428,14.449,14.4428,14.4428,11300.0
2009-04-13 12:10:00,23.07,23.11,23.05,23.1,35700.0,14.4428,14.4678,14.4303,14.4616,35700.0
2009-04-13 12:20:00,23.11,23.13,23.08,23.11,36600.0,14.4678,14.4803,14.449,14.4678,36600.0
2009-04-13 12:30:00,23.11,23.15,23.11,23.13,34200.0,14.4678,14.4929,14.4678,14.4803,34200.0
2009-04-13 12:40:00,23.13,23.15,23.11,23.14,33000.0,14.4803,14.4929,14.4678,14.4866,33000.0
2009-04-13 12:50:00,23.14,23.16,23.13,23.15,24200.0,14.4866,14.4991,14.4803,14.4929,24200.0
2009-04-13 13:00:00,23.16,23.16,23.06,23.09,30400.0,14.4991,14.4991,14.4365,14.4553,30400.0
2009-04-13 13:10:00,23.08,23.13,23.07,23.13,23200.0,14.449,14.4803,14.4428,14.4803,23200.0
2009-04-13 13:20:00,23.13,23.22,23.13,23.18,22500.0,14.4803,14.5367,14.4803,14.5116,22500.0
2009-04-13 13:30:00,23.18,23.18,23.15,23.17,30100.0,14.5116,14.5116,14.4929,14.5054,30100.0
2009-04-13 13:40:00,23.17,23.19,23.16,23.18,40500.0,14.5054,14.5179,14.4991,14.5116,40500.0
2009-04-13 13:50:00,23.18,23.25,23.18,23.25,222000.0,14.5116,14.5555,14.5116,14.5555,222000.0
2009-04-13 14:00:00,23.24,23.25,23.17,23.24,86500.0,14.5492,14.5555,14.5054,14.5492,86500.0
2009-04-13 14:10:00,23.23,23.28,23.21,23.26,76400.0,14.5429,14.5742,14.5304,14.5617,76400.0
2009-04-13 14:20:00,23.27,23.33,23.26,23.33,44100.0,14.568,14.6055,14.5617,14.6055,44100.0
2009-04-13 14:30:00,23.32,23.4,23.3,23.38,109200.0,14.5993,14.6494,14.5868,14.6368,109200.0
2009-04-13 14:40:00,23.38,23.49,23.36,23.41,164000.0,14.6368,14.7057,14.6243,14.6556,164000.0
2009-04-13 14:50:00,23.41,23.43,23.38,23.39,95300.0,14.6556,14.6681,14.6368,14.6431,95300.0
2009-04-13 15:00:00,23.39,23.45,23.35,23.42,99000.0,14.6431,14.6807,14.6181,14.6619,99000.0
2009-04-13 15:10:00,23.42,23.48,23.42,23.45,85400.0,14.6619,14.6994,14.6619,14.6807,85400.0
2009-04-13 15:20:00,23.45,23.61,23.44,23.59,217300.0,14.6807,14.7808,14.6744,14.7683,217300.0
2009-04-13 15:30:00,23.59,23.6,23.49,23.5,156000.0,14.7683,14.7746,14.7057,14.712,156000.0
2009-04-13 15:40:00,23.5,23.52,23.46,23.46,133400.0,14.712,14.7245,14.6869,14.6869,133400.0
2009-04-13 15:50:00,23.46,23.48,23.37,23.37,243400.0,14.6869,14.6994,14.6306,14.6306,243400.0
2009-04-14 09:30:00,23.12,23.39,23.0,23.03,136700.0,14.4741,14.6431,14.3989,14.4177,136700.0
2009-04-14 09:40:00,23.03,23.12,22.93,23.12,150500.0,14.4177,14.4741,14.3551,14.4741,150500.0
2009-04-14 09:50:00,23.12,23.18,23.09,23.13,101800.0,14.4741,14.5116,14.4553,14.4803,101800.0
2009-04-14 10:00:00,23.14,23.15,22.98,23.02,72200.0,14.4866,14.4929,14.3864,14.4115,72200.0
2009-04-14 10:10:00,23.02,23.17,23.01,23.15,81700.0,14.4115,14.5054,14.4052,14.4929,81700.0
2009-04-14 10:20:00,23.15,23.16,23.02,23.04,43600.0,14.4929,14.4991,14.4115,14.424,43600.0
2009-04-14 10:30:00,23.04,23.11,23.04,23.09,35800.0,14.424,14.4678,14.424,14.4553,35800.0
2009-04-14 10:40:00,23.08,23.09,23.07,23.08,43100.0,14.449,14.4553,14.4428,14.449,43100.0
2009-04-14 10:50:00,23.07,23.11,23.0,23.01,38800.0,14.4428,14.4678,14.3989,14.4052,38800.0
2009-04-14 11:00:00,23.0,23.11,23.0,23.11,69200.0,14.3989,14.4678,14.3989,14.4678,69200.0
2009-04-14 11:10:00,23.11,23.16,23.1,23.15,51100.0,14.4678,14.4991,14.4616,14.4929,51100.0
2009-04-14 11:20:00,23.15,23.19,23.12,23.16,66600.0,14.4929,14.5179,14.4741,14.4991,66600.0
2009-04-14 11:30:00,23.16,23.21,23.16,23.2,60700.0,14.4991,14.5304,14.4991,14.5242,60700.0
2009-04-14 11:40:00,23.21,23.21,23.16,23.17,54600.0,14.5304,14.5304,14.4991,14.5054,54600.0
2009-04-14 11:50:00,23.16,23.2,23.16,23.19,36200.0,14.4991,14.5242,14.4991,14.5179,36200.0
2009-04-14 12:00:00,23.18,23.18,23.14,23.15,22900.0,14.5116,14.5116,14.4866,14.4929,22900.0
2009-04-14 12:10:00,23.14,23.15,23.1,23.14,39300.0,14.4866,14.4929,14.4616,14.4866,39300.0
2009-04-14 12:20:00,23.13,23.17,23.13,23.17,18100.0,14.4803,14.5054,14.4803,14.5054,18100.0
2009-04-14 12:30:00,23.17,23.19,23.17,23.18,14400.0,14.5054,14.5179,14.5054,14.5116,14400.0
2009-04-14 12:40:00,23.17,23.18,23.07,23.08,57600.0,14.5054,14.5116,14.4428,14.449,57600.0
2009-04-14 12:50:00,23.08,23.09,23.07,23.07,15900.0,14.449,14.4553,14.4428,14.4428,15900.0
2009-04-14 13:00:00,23.07,23.29,23.07,23.29,200700.0,14.4428,14.5805,14.4428,14.5805,200700.0
2009-04-14 13:10:00,23.29,23.32,23.22,23.22,65900.0,14.5805,14.5993,14.5367,14.5367,65900.0
2009-04-14 13:20:00,23.22,23.22,23.15,23.18,33000.0,14.5367,14.5367,14.4929,14.5116,33000.0
2009-04-14 13:30:00,23.18,23.21,23.18,23.21,57000.0,14.5116,14.5304,14.5116,14.5304,57000.0
2009-04-14 13:40:00,23.21,23.21,23.19,23.2,42600.0,14.5304,14.5304,14.5179,14.5242,42600.0
2009-04-14 13:50:00,23.21,23.23,23.19,23.23,60900.0,14.5304,14.5429,14.5179,14.5429,60900.0
2009-04-14 14:00:00,23.22,23.25,23.22,23.23,39100.0,14.5367,14.5555,14.5367,14.5429,39100.0
2009-04-14 14:10:00,23.23,23.26,23.21,23.25,39600.0,14.5429,14.5617,14.5304,14.5555,39600.0
2009-04-14 14:20:00,23.25,23.31,23.25,23.31,80000.0,14.5555,14.593,14.5555,14.593,80000.0
2009-04-14 14:30:00,23.32,23.33,23.3,23.33,63400.0,14.5993,14.6055,14.5868,14.6055,63400.0
2009-04-14 14:40:00,23.33,23.34,23.28,23.3,66300.0,14.6055,14.6118,14.5742,14.5868,66300.0
2009-04-14 14:50:00,23.3,23.31,23.25,23.27,79600.0,14.5868,14.593,14.5555,14.568,79600.0
2009-04-14 15:00:00,23.27,23.31,23.25,23.25,52800.0,14.568,14.593,14.5555,14.5555,52800.0
2009-04-14 15:10:00,23.26,23.26,23.19,23.22,69200.0,14.5617,14.5617,14.5179,14.5367,69200.0
2009-04-14 15:20:00,23.23,23.24,23.19,23.23,69400.0,14.5429,14.5492,14.5179,14.5429,69400.0
2009-04-14 15:30:00,23.22,23.31,23.21,23.27,122700.0,14.5367,14.593,14.5304,14.568,122700.0
2009-04-14 15:40:00,23.27,23.31,23.2,23.28,136700.0,14.568,14.593,14.5242,14.5742,136700.0
2009-04-14 15:50:00,23.28,23.29,23.2,23.2,214700.0,14.5742,14.5805,14.5242,14.5242,214700.0
2009-04-15 09:30:00,22.51,22.88,22.5,22.82,243100.0,14.0922,14.3238,14.0859,14.2863,243100.0
2009-04-15 09:40:00,22.82,22.9,22.69,22.73,166300.0,14.2863,14.3363,14.2049,14.2299,166300.0
2009-04-15 09:50:00,22.73,22.76,22.68,22.69,122400.0,14.2299,14.2487,14.1986,14.2049,122400.0
2009-04-15 10:00:00,22.7,22.7,22.63,22.7,335400.0,14.2111,14.2111,14.1673,14.2111,335400.0
2009-04-15 10:10:00,22.69,22.73,22.56,22.57,142300.0,14.2049,14.2299,14.1235,14.1298,142300.0
2009-04-15 10:20:00,22.57,22.65,22.48,22.5,170100.0,14.1298,14.1798,14.0734,14.0859,170100.0
2009-04-15 10:30:00,22.51,22.54,22.28,22.3,296300.0,14.0922,14.111,13.9482,13.9607,296300.0
2009-04-15 10:40:00,22.31,22.37,22.26,22.34,175500.0,13.967,14.0045,13.9357,13.9858,175500.0
2009-04-15 10:50:00,22.33,22.34,22.26,22.34,57900.0,13.9795,13.9858,13.9357,13.9858,57900.0
2009-04-15 11:00:00,22.34,22.38,22.32,22.38,51200.0,13.9858,14.0108,13.9732,14.0108,51200.0
2009-04-15 11:10:00,22.39,22.42,22.27,22.28,156800.0,14.0171,14.0358,13.9419,13.9482,156800.0
2009-04-15 11:20:00,22.28,22.29,22.23,22.23,129100.0,13.9482,13.9545,13.9169,13.9169,129100.0
2009-04-15 11:30:00,22.24,22.25,22.2,22.23,81500.0,13.9232,13.9294,13.8981,13.9169,81500.0
2009-04-15 11:40:00,22.23,22.25,22.21,22.21,126000.0,13.9169,13.9294,13.9044,13.9044,126000.0
2009-04-15 11:50:00,22.2,22.26,22.18,22.26,85400.0,13.8981,13.9357,13.8856,13.9357,85400.0
2009-04-15 12:00:00,22.25,22.29,22.18,22.19,100100.0,13.9294,13.9545,13.8856,13.8919,100100.0
2009-04-15 12:10:00,22.19,22.2,22.18,22.19,56500.0,13.8919,13.8981,13.8856,13.8919,56500.0
2009-04-15 12:20:00,22.19,22.2,22.19,22.2,53100.0,13.8919,13.8981,13.8919,13.8981,53100.0
2009-04-15 12:30:00,22.2,22.24,22.19,22.22,100000.0,13.8981,13.9232,13.8919,13.9106,100000.0
2009-04-15 12:40:00,22.22,22.22,22.15,22.15,123000.0,13.9106,13.9106,13.8668,13.8668,123000.0
2009-04-15 12:50:00,22.16,22.2,22.13,22.19,127600.0,13.8731,13.8981,13.8543,13.8919,127600.0
2009-04-15 13:00:00,22.2,22.22,22.15,22.15,94400.0,13.8981,13.9106,13.8668,13.8668,94400.0
2009-04-15 13:10:00,22.15,22.2,22.14,22.18,79200.0,13.8668,13.8981,13.8606,13.8856,79200.0
2009-04-15 13:20:00,22.18,22.19,22.17,22.17,61500.0,13.8856,13.8919,13.8793,13.8793,61500.0
2009-04-15 13:30:00,22.17,22.18,22.15,22.16,55200.0,13.8793,13.8856,13.8668,13.8731,55200.0
2009-04-15 13:40:00,22.16,22.17,22.15,22.16,69900.0,13.8731,13.8793,13.8668,13.8731,69900.0
2009-04-15 13:50:00,22.16,22.16,22.02,22.06,156900.0,13.8731,13.8731,13.7854,13.8105,156900.0
2009-04-15 14:00:00,22.06,22.15,22.03,22.13,140900.0,13.8105,13.8668,13.7917,13.8543,140900.0
2009-04-15 14:10:00,22.13,22.13,22.03,22.03,131600.0,13.8543,13.8543,13.7917,13.7917,131600.0
2009-04-15 14:20:00,22.02,22.06,21.99,22.03,181500.0,13.7854,13.8105,13.7666,13.7917,181500.0
2009-04-15 14:30:00,22.04,22.04,21.97,21.99,124100.0,13.7979,13.7979,13.7541,13.7666,124100.0
2009-04-15 14:40:00,21.98,22.0,21.96,21.99,145800.0,13.7604,13.7729,13.7479,13.7666,145800.0
2009-04-15 14:50:00,21.99,22.0,21.9,21.92,122800.0,13.7666,13.7729,13.7103,13.7228,122800.0
2009-04-15 15:00:00,21.91,21.95,21.91,21.93,125800.0,13.7166,13.7416,13.7166,13.7291,125800.0
2009-04-15 15:10:00,21.93,22.1,21.92,22.1,124800.0,13.7291,13.8355,13.7228,13.8355,124800.0
2009-04-15 15:20:00,22.1,22.12,22.01,22.03,138400.0,13.8355,13.848,13.7792,13.7917,138400.0
2009-04-15 15:30:00,22.02,22.05,22.0,22.01,145300.0,13.7854,13.8042,13.7729,13.7792,145300.0
2009-04-15 15:40:00,22.0,22.1,22.0,22.07,176400.0,13.7729,13.8355,13.7729,13.8167,176400.0
2009-04-15 15:50:00,22.07,22.2,22.06,22.18,368500.0,13.8167,13.8981,13.8105,13.8856,368500.0
2009-04-16 09:30:00,22.32,22.36,22.08,22.08,110400.0,13.9732,13.9983,13.823,13.823,110400.0
2009-04-16 09:40:00,22.08,22.08,21.95,22.02,106300.0,13.823,13.823,13.7416,13.7854,106300.0
2009-04-16 09:50:00,22.02,22.04,21.73,21.81,260200.0,13.7854,13.7979,13.6039,13.654,260200.0
2009-04-16 10:00:00,21.81,21.88,21.76,21.76,182900.0,13.654,13.6978,13.6227,13.6227,182900.0
2009-04-16 10:10:00,21.77,21.78,21.66,21.68,143400.0,13.6289,13.6352,13.5601,13.5726,143400.0
2009-04-16 10:20:00,21.68,21.73,21.6,21.69,175300.0,13.5726,13.6039,13.5225,13.5788,175300.0
2009-04-16 10:30:00,21.69,21.73,21.63,21.71,119600.0,13.5788,13.6039,13.5413,13.5914,119600.0
2009-04-16 10:40:00,21.71,21.81,21.7,21.79,204600.0,13.5914,13.654,13.5851,13.6414,204600.0
2009-04-16 10:50:00,21.79,21.88,21.74,21.81,118300.0,13.6414,13.6978,13.6101,13.654,118300.0
2009-04-16 11:00:00,21.81,21.85,21.8,21.84,42900.0,13.654,13.679,13.6477,13.6727,42900.0
2009-04-16 11:10:00,21.85,21.86,21.79,21.8,79500.0,13.679,13.6853,13.6414,13.6477,79500.0
2009-04-16 11:20:00,21.8,21.82,21.79,21.8,82800.0,13.6477,13.6602,13.6414,13.6477,82800.0
2009-04-16 11:30:00,21.8,21.85,21.79,21.85,55400.0,13.6477,13.679,13.6414,13.679,55400.0
2009-04-16 11:40:00,21.85,21.94,21.84,21.93,47200.0,13.679,13.7353,13.6727,13.7291,47200.0
2009-04-16 11:50:00,21.92,21.93,21.9,21.91,50300.0,13.7228,13.7291,13.7103,13.7166,50300.0
2009-04-16 12:00:00,21.91,21.93,21.89,21.93,29400.0,13.7166,13.7291,13.704,13.7291,29400.0
2009-04-16 12:10:00,21.93,21.98,21.92,21.97,39300.0,13.7291,13.7604,13.7228,13.7541,39300.0
2009-04-16 12:20:00,21.97,22.02,21.97,21.98,101900.0,13.7541,13.7854,13.7541,13.7604,101900.0
2009-04-16 12:30:00,21.97,21.99,21.96,21.98,26600.0,13.7541,13.7666,13.7479,13.7604,26600.0
2009-04-16 12:40:00,21.98,22.03,21.97,21.99,57000.0,13.7604,13.7917,13.7541,13.7666,57000.0
2009-04-16 12:50:00,21.99,22.05,21.99,22.01,42700.0,13.7666,13.8042,13.7666,13.7792,42700.0
2009-04-16 13:00:00,22.01,22.03,22.0,22.0,62100.0,13.7792,13.7917,13.7729,13.7729,62100.0
2009-04-16 13:10:00,22.0,22.03,22.0,22.03,54900.0,13.7729,13.7917,13.7729,13.7917,54900.0
2009-04-16 13:20:00,22.03,22.06,22.03,22.06,52300.0,13.7917,13.8105,13.7917,13.8105,52300.0
2009-04-16 13:30:00,22.06,22.07,22.03,22.04,39600.0,13.8105,13.8167,13.7917,13.7979,39600.0
2009-04-16 13:40:00,22.04,22.05,22.0,22.01,71200.0,13.7979,13.8042,13.7729,13.7792,71200.0
2009-04-16 13:50:00,22.0,22.12,22.0,22.11,126300.0,13.7729,13.848,13.7729,13.8418,126300.0
2009-04-16 14:00:00,22.11,22.15,22.11,22.15,80000.0,13.8418,13.8668,13.8418,13.8668,80000.0
2009-04-16 14:10:00,22.15,22.18,22.13,22.14,61700.0,13.8668,13.8856,13.8543,13.8606,61700.0
2009-04-16 14:20:00,22.14,22.23,22.14,22.22,135800.0,13.8606,13.9169,13.8606,13.9106,135800.0
2009-04-16 14:30:00,22.22,22.3,22.22,22.29,72100.0,13.9106,13.9607,13.9106,13.9545,72100.0
2009-04-16 14:40:00,22.3,22.36,22.29,22.32,147800.0,13.9607,13.9983,13.9545,13.9732,147800.0
2009-04-16 14:50:00,22.32,22.44,22.31,22.4,94200.0,13.9732,14.0484,13.967,14.0233,94200.0
2009-04-16 15:00:00,22.4,22.43,22.34,22.43,77500.0,14.0233,14.0421,13.9858,14.0421,77500.0
2009-04-16 15:10:00,22.43,22.45,22.4,22.44,68600.0,14.0421,14.0546,14.0233,14.0484,68600.0
2009-04-16 15:20:00,22.45,22.52,22.41,22.41,136100.0,14.0546,14.0984,14.0296,14.0296,136100.0
2009-04-16 15:30:00,22.41,22.53,22.4,22.53,168700.0,14.0296,14.1047,14.0233,14.1047,168700.0
2009-04-16 15:40:00,22.53,22.55,22.5,22.53,281800.0,14.1047,14.1172,14.0859,14.1047,281800.0
2009-04-16 15:50:00,22.53,22.55,22.44,22.44,310300.0,14.1047,14.1172,14.0484,14.0484,310300.0
2009-04-17 09:30:00,22.58,22.75,22.45,22.59,743300.0,14.136,14.2424,14.0546,14.1423,743300.0
2009-04-17 09:40:00,22.59,22.6,22.45,22.5,49300.0,14.1423,14.1485,14.0546,14.0859,49300.0
2009-04-17 09:50:00,22.5,22.62,22.46,22.55,63400.0,14.0859,14.1611,14.0609,14.1172,63400.0
2009-04-17 10:00:00,22.55,22.67,22.51,22.64,85600.0,14.1172,14.1924,14.0922,14.1736,85600.0
2009-04-17 10:10:00,22.64,22.64,22.48,22.52,88200.0,14.1736,14.1736,14.0734,14.0984,88200.0
2009-04-17 10:20:00,22.52,22.52,22.44,22.44,84500.0,14.0984,14.0984,14.0484,14.0484,84500.0
2009-04-17 10:30:00,22.44,22.44,22.27,22.35,134300.0,14.0484,14.0484,13.9419,13.992,134300.0
2009-04-17 10:40:00,22.36,22.39,22.3,22.35,94000.0,13.9983,14.0171,13.9607,13.992,94000.0
2009-04-17 10:50:00,22.36,22.41,22.36,22.36,34500.0,13.9983,14.0296,13.9983,13.9983,34500.0
2009-04-17 11:00:00,22.37,22.38,22.32,22.33,50800.0,14.0045,14.0108,13.9732,13.9795,50800.0
2009-04-17 11:10:00,22.32,22.33,22.26,22.27,34400.0,13.9732,13.9795,13.9357,13.9419,34400.0
2009-04-17 11:20:00,22.27,22.34,22.26,22.3,35700.0,13.9419,13.9858,13.9357,13.9607,35700.0
2009-04-17 11:30:00,22.3,22.42,22.3,22.35,56800.0,13.9607,14.0358,13.9607,13.992,56800.0
2009-04-17 11:40:00,22.35,22.35,22.31,22.34,33400.0,13.992,13.992,13.967,13.9858,33400.0
2009-04-17 11:50:00,22.33,22.38,22.33,22.38,38500.0,13.9795,14.0108,13.9795,14.0108,38500.0
2009-04-17 12:00:00,22.38,22.45,22.37,22.42,45300.0,14.0108,14.0546,14.0045,14.0358,45300.0
2009-04-17 12:10:00,22.43,22.46,22.41,22.43,50200.0,14.0421,14.0609,14.0296,14.0421,50200.0
2009-04-17 12:20:00,22.44,22.48,22.43,22.48,27700.0,14.0484,14.0734,14.0421,14.0734,27700.0
2009-04-17 12:30:00,22.47,22.47,22.43,22.44,17700.0,14.0671,14.0671,14.0421,14.0484,17700.0
2009-04-17 12:40:00,22.45,22.5,22.44,22.5,42000.0,14.0546,14.0859,14.0484,14.0859,42000.0
2009-04-17 12:50:00,22.49,22.5,22.47,22.5,25300.0,14.0797,14.0859,14.0671,14.0859,25300.0
2009-04-17 13:00:00,22.49,22.5,22.44,22.48,29400.0,14.0797,14.0859,14.0484,14.0734,29400.0
2009-04-17 13:10:00,22.47,22.49,22.46,22.48,23300.0,14.0671,14.0797,14.0609,14.0734,23300.0
2009-04-17 13:20:00,22.47,22.51,22.47,22.51,32300.0,14.0671,14.0922,14.0671,14.0922,32300.0
2009-04-17 13:30:00,22.5,22.54,22.49,22.54,52700.0,14.0859,14.111,14.0797,14.111,52700.0
2009-04-17 13:40:00,22.54,22.63,22.52,22.58,96600.0,14.111,14.1673,14.0984,14.136,96600.0
2009-04-17 13:50:00,22.57,22.66,22.57,22.66,57600.0,14.1298,14.1861,14.1298,14.1861,57600.0
2009-04-17 14:00:00,22.65,22.72,22.65,22.71,98300.0,14.1798,14.2237,14.1798,14.2174,98300.0
2009-04-17 14:10:00,22.69,22.71,22.68,22.7,37600.0,14.2049,14.2174,14.1986,14.2111,37600.0
2009-04-17 14:20:00,22.71,22.76,22.7,22.76,64600.0,14.2174,14.2487,14.2111,14.2487,64600.0
2009-04-17 14:30:00,22.76,22.89,22.76,22.89,237100.0,14.2487,14.3301,14.2487,14.3301,237100.0
2009-04-17 14:40:00,22.88,22.91,22.8,22.8,141900.0,14.3238,14.3426,14.2737,14.2737,141900.0
2009-04-17 14:50:00,22.81,22.85,22.79,22.82,258800.0,14.28,14.305,14.2675,14.2863,258800.0
2009-04-17 15:00:00,22.81,22.85,22.81,22.83,104400.0,14.28,14.305,14.28,14.2925,104400.0
2009-04-17 15:10:00,22.84,22.94,22.84,22.85,197500.0,14.2988,14.3614,14.2988,14.305,197500.0
2009-04-17 15:20:00,22.85,22.93,22.85,22.9,142300.0,14.305,14.3551,14.305,14.3363,142300.0
2009-04-17 15:30:00,22.9,22.9,22.82,22.89,195500.0,14.3363,14.3363,14.2863,14.3301,195500.0
2009-04-17 15:40:00,22.9,23.0,22.9,22.97,356300.0,14.3363,14.3989,14.3363,14.3802,356300.0
2009-04-17 15:50:00,22.98,23.01,22.89,22.92,412400.0,14.3864,14.4052,14.3301,14.3489,412400.0
2009-04-20 09:30:00,22.64,23.08,22.64,22.83,97100.0,14.1736,14.449,14.1736,14.2925,97100.0
2009-04-20 09:40:00,22.84,22.97,22.79,22.9,75300.0,14.2988,14.3802,14.2675,14.3363,75300.0
2009-04-20 09:50:00,22.9,22.9,22.85,22.9,71600.0,14.3363,14.3363,14.305,14.3363,71600.0
2009-04-20 10:00:00,22.89,22.91,22.75,22.81,96800.0,14.3301,14.3426,14.2424,14.28,96800.0
2009-04-20 10:10:00,22.82,22.85,22.76,22.84,65700.0,14.2863,14.305,14.2487,14.2988,65700.0
2009-04-20 10:20:00,22.84,22.9,22.78,22.78,60600.0,14.2988,14.3363,14.2612,14.2612,60600.0
2009-04-20 10:30:00,22.78,22.8,22.63,22.68,187800.0,14.2612,14.2737,14.1673,14.1986,187800.0
2009-04-20 10:40:00,22.68,22.69,22.55,22.55,57300.0,14.1986,14.2049,14.1172,14.1172,57300.0
2009-04-20 10:50:00,22.54,22.61,22.52,22.58,74900.0,14.111,14.1548,14.0984,14.136,74900.0
2009-04-20 11:00:00,22.59,22.6,22.55,22.57,43300.0,14.1423,14.1485,14.1172,14.1298,43300.0
2009-04-20 11:10:00,22.57,22.61,22.55,22.56,40400.0,14.1298,14.1548,14.1172,14.1235,40400.0
2009-04-20 11:20:00,22.56,22.57,22.5,22.52,69300.0,14.1235,14.1298,14.0859,14.0984,69300.0
2009-04-20 11:30:00,22.52,22.52,22.44,22.48,97300.0,14.0984,14.0984,14.0484,14.0734,97300.0
2009-04-20 11:40:00,22.47,22.51,22.41,22.42,77900.0,14.0671,14.0922,14.0296,14.0358,77900.0
2009-04-20 11:50:00,22.42,22.45,22.35,22.35,68500.0,14.0358,14.0546,13.992,13.992,68500.0
2009-04-20 12:00:00,22.35,22.36,22.32,22.36,53900.0,13.992,13.9983,13.9732,13.9983,53900.0
2009-04-20 12:10:00,22.36,22.38,22.33,22.33,43900.0,13.9983,14.0108,13.9795,13.9795,43900.0
2009-04-20 12:20:00,22.33,22.36,22.32,22.32,37800.0,13.9795,13.9983,13.9732,13.9732,37800.0
2009-04-20 12:30:00,22.33,22.34,22.27,22.28,52200.0,13.9795,13.9858,13.9419,13.9482,52200.0
2009-04-20 12:40:00,22.28,22.31,22.26,22.28,64500.0,13.9482,13.967,13.9357,13.9482,64500.0
2009-04-20 12:50:00,22.28,22.35,22.26,22.34,48000.0,13.9482,13.992,13.9357,13.9858,48000.0
2009-04-20 13:00:00,22.34,22.35,22.28,22.28,68000.0,13.9858,13.992,13.9482,13.9482,68000.0
2009-04-20 13:10:00,22.28,22.28,22.2,22.2,53700.0,13.9482,13.9482,13.8981,13.8981,53700.0
2009-04-20 13:20:00,22.2,22.22,22.17,22.21,67100.0,13.8981,13.9106,13.8793,13.9044,67100.0
2009-04-20 13:30:00,22.21,22.26,22.2,22.23,110800.0,13.9044,13.9357,13.8981,13.9169,110800.0
2009-04-20 13:40:00,22.23,22.24,22.21,22.22,56600.0,13.9169,13.9232,13.9044,13.9106,56600.0
2009-04-20 13:50:00,22.21,22.23,22.15,22.17,109200.0,13.9044,13.9169,13.8668,13.8793,109200.0
2009-04-20 14:00:00,22.17,22.2,22.15,22.15,140300.0,13.8793,13.8981,13.8668,13.8668,140300.0
2009-04-20 14:10:00,22.15,22.16,22.13,22.15,109800.0,13.8668,13.8731,13.8543,13.8668,109800.0
2009-04-20 14:20:00,22.14,22.15,22.08,22.09,175800.0,13.8606,13.8668,13.823,13.8293,175800.0
2009-04-20 14:30:00,22.1,22.1,21.99,22.0,202100.0,13.8355,13.8355,13.7666,13.7729,202100.0
2009-04-20 14:40:00,22.0,22.01,21.97,21.99,218200.0,13.7729,13.7792,13.7541,13.7666,218200.0
2009-04-20 14:50:00,21.99,22.06,21.99,22.05,136100.0,13.7666,13.8105,13.7666,13.8042,136100.0
2009-04-20 15:00:00,22.05,22.09,22.04,22.09,106100.0,13.8042,13.8293,13.7979,13.8293,106100.0
2009-04-20 15:10:00,22.09,22.1,22.02,22.02,127500.0,13.8293,13.8355,13.7854,13.7854,127500.0
2009-04-20 15:20:00,22.03,22.05,21.99,22.01,141300.0,13.7917,13.8042,13.7666,13.7792,141300.0
2009-04-20 15:30:00,22.02,22.08,22.01,22.03,159700.0,13.7854,13.823,13.7792,13.7917,159700.0
2009-04-20 15:40:00,22.03,22.12,22.01,22.04,306800.0,13.7917,13.848,13.7792,13.7979,306800.0
2009-04-20 15:50:00,22.05,22.07,22.02,22.05,440200.0,13.8042,13.8167,13.7854,13.8042,440200.0
2009-04-21 09:30:00,21.53,21.89,21.53,21.72,489300.0,13.4787,13.704,13.4787,13.5976,489300.0
2009-04-21 09:40:00,21.73,21.79,21.54,21.55,243000.0,13.6039,13.6414,13.4849,13.4912,243000.0
2009-04-21 09:50:00,21.55,21.58,21.42,21.44,283400.0,13.4912,13.51,13.4098,13.4223,283400.0
2009-04-21 10:00:00,21.43,21.47,21.28,21.34,239900.0,13.4161,13.4411,13.3222,13.3597,239900.0
2009-04-21 10:10:00,21.33,21.37,21.26,21.32,314600.0,13.3535,13.3785,13.3096,13.3472,314600.0
2009-04-21 10:20:00,21.32,21.47,21.3,21.45,259900.0,13.3472,13.4411,13.3347,13.4286,259900.0
2009-04-21 10:30:00,21.44,21.45,21.36,21.45,164200.0,13.4223,13.4286,13.3722,13.4286,164200.0
2009-04-21 10:40:00,21.45,21.48,21.38,21.48,185800.0,13.4286,13.4474,13.3848,13.4474,185800.0
2009-04-21 10:50:00,21.48,21.56,21.46,21.55,132500.0,13.4474,13.4974,13.4348,13.4912,132500.0
2009-04-21 11:00:00,21.55,21.6,21.52,21.52,101800.0,13.4912,13.5225,13.4724,13.4724,101800.0
2009-04-21 11:10:00,21.52,21.58,21.52,21.58,160100.0,13.4724,13.51,13.4724,13.51,160100.0
2009-04-21 11:20:00,21.57,21.58,21.53,21.56,169300.0,13.5037,13.51,13.4787,13.4974,169300.0
2009-04-21 11:30:00,21.55,21.61,21.48,21.5,192900.0,13.4912,13.5288,13.4474,13.4599,192900.0
2009-04-21 11:40:00,21.5,21.51,21.43,21.5,173200.0,13.4599,13.4661,13.4161,13.4599,173200.0
2009-04-21 11:50:00,21.5,21.52,21.44,21.44,97700.0,13.4599,13.4724,13.4223,13.4223,97700.0
2009-04-21 12:00:00,21.44,21.5,21.43,21.49,67700.0,13.4223,13.4599,13.4161,13.4536,67700.0
2009-04-21 12:10:00,21.49,21.49,21.45,21.48,62600.0,13.4536,13.4536,13.4286,13.4474,62600.0
2009-04-21 12:20:00,21.49,21.52,21.47,21.49,43900.0,13.4536,13.4724,13.4411,13.4536,43900.0
2009-04-21 12:30:00,21.49,21.53,21.49,21.51,36300.0,13.4536,13.4787,13.4536,13.4661,36300.0
2009-04-21 12:40:00,21.52,21.57,21.51,21.56,52700.0,13.4724,13.5037,13.4661,13.4974,52700.0
2009-04-21 12:50:00,21.56,21.61,21.55,21.59,113200.0,13.4974,13.5288,13.4912,13.5162,113200.0
2009-04-21 13:00:00,21.6,21.66,21.59,21.65,135600.0,13.5225,13.5601,13.5162,13.5538,135600.0
2009-04-21 13:10:00,21.65,21.74,21.64,21.71,98000.0,13.5538,13.6101,13.5475,13.5914,98000.0
2009-04-21 13:20:00,21.71,21.73,21.7,21.73,63800.0,13.5914,13.6039,13.5851,13.6039,63800.0
2009-04-21 13:30:00,21.72,21.78,21.72,21.76,85500.0,13.5976,13.6352,13.5976,13.6227,85500.0
2009-04-21 13:40:00,21.76,21.8,21.76,21.78,71300.0,13.6227,13.6477,13.6227,13.6352,71300.0
2009-04-21 13:50:00,21.79,21.8,21.76,21.77,40200.0,13.6414,13.6477,13.6227,13.6289,40200.0
2009-04-21 14:00:00,21.76,21.84,21.76,21.84,74100.0,13.6227,13.6727,13.6227,13.6727,74100.0
2009-04-21 14:10:00,21.84,21.9,21.82,21.86,132600.0,13.6727,13.7103,13.6602,13.6853,132600.0
2009-04-21 14:20:00,21.86,21.94,21.86,21.93,73100.0,13.6853,13.7353,13.6853,13.7291,73100.0
2009-04-21 14:30:00,21.93,21.99,21.93,21.95,116100.0,13.7291,13.7666,13.7291,13.7416,116100.0
2009-04-21 14:40:00,21.94,21.98,21.94,21.94,67300.0,13.7353,13.7604,13.7353,13.7353,67300.0
2009-04-21 14:50:00,21.94,21.95,21.84,21.85,85300.0,13.7353,13.7416,13.6727,13.679,85300.0
2009-04-21 15:00:00,21.84,22.01,21.84,22.0,161300.0,13.6727,13.7792,13.6727,13.7729,161300.0
2009-04-21 15:10:00,22.01,22.12,22.0,22.11,174800.0,13.7792,13.848,13.7729,13.8418,174800.0
2009-04-21 15:20:00,22.1,22.1,22.02,22.03,165700.0,13.8355,13.8355,13.7854,13.7917,165700.0
2009-04-21 15:30:00,22.03,22.07,21.98,22.02,217400.0,13.7917,13.8167,13.7604,13.7854,217400.0
2009-04-21 15:40:00,22.02,22.02,21.94,21.97,213900.0,13.7854,13.7854,13.7353,13.7541,213900.0
2009-04-21 15:50:00,21.97,22.06,21.97,22.06,301300.0,13.7541,13.8105,13.7541,13.8105,301300.0
2009-04-22 09:30:00,21.96,22.06,21.9,21.95,86100.0,13.7479,13.8105,13.7103,13.7416,86100.0
2009-04-22 09:40:00,21.93,21.93,21.83,21.88,50500.0,13.7291,13.7291,13.6665,13.6978,50500.0
2009-04-22 09:50:00,21.88,22.04,21.88,22.01,50500.0,13.6978,13.7979,13.6978,13.7792,50500.0
2009-04-22 10:00:00,22.02,22.12,22.0,22.12,103400.0,13.7854,13.848,13.7729,13.848,103400.0
2009-04-22 10:10:00,22.12,22.21,22.09,22.18,93800.0,13.848,13.9044,13.8293,13.8856,93800.0
2009-04-22 10:20:00,22.18,22.22,22.13,22.15,69300.0,13.8856,13.9106,13.8543,13.8668,69300.0
2009-04-22 10:30:00,22.16,22.22,22.11,22.2,80300.0,13.8731,13.9106,13.8418,13.8981,80300.0
2009-04-22 10:40:00,22.21,22.27,22.2,22.27,74600.0,13.9044,13.9419,13.8981,13.9419,74600.0
2009-04-22 10:50:00,22.27,22.33,22.23,22.3,84700.0,13.9419,13.9795,13.9169,13.9607,84700.0
2009-04-22 11:00:00,22.31,22.32,22.22,22.23,76000.0,13.967,13.9732,13.9106,13.9169,76000.0
2009-04-22 11:10:00,22.23,22.26,22.18,22.25,42600.0,13.9169,13.9357,13.8856,13.9294,42600.0
2009-04-22 11:20:00,22.25,22.28,22.22,22.26,36700.0,13.9294,13.9482,13.9106,13.9357,36700.0
2009-04-22 11:30:00,22.26,22.29,22.26,22.27,32300.0,13.9357,13.9545,13.9357,13.9419,32300.0
2009-04-22 11:40:00,22.28,22.32,22.27,22.3,37000.0,13.9482,13.9732,13.9419,13.9607,37000.0
2009-04-22 11:50:00,22.29,22.32,22.28,22.31,26200.0,13.9545,13.9732,13.9482,13.967,26200.0
2009-04-22 12:00:00,22.31,22.32,22.27,22.29,32000.0,13.967,13.9732,13.9419,13.9545,32000.0
2009-04-22 12:10:00,22.29,22.3,22.26,22.3,22800.0,13.9545,13.9607,13.9357,13.9607,22800.0
2009-04-22 12:20:00,22.3,22.33,22.27,22.28,34300.0,13.9607,13.9795,13.9419,13.9482,34300.0
2009-04-22 12:30:00,22.26,22.27,22.18,22.19,105700.0,13.9357,13.9419,13.8856,13.8919,105700.0
2009-04-22 12:40:00,22.19,22.19,22.07,22.07,52500.0,13.8919,13.8919,13.8167,13.8167,52500.0
2009-04-22 12:50:00,22.07,22.1,22.05,22.08,46900.0,13.8167,13.8355,13.8042,13.823,46900.0
2009-04-22 13:00:00,22.08,22.13,22.07,22.13,60500.0,13.823,13.8543,13.8167,13.8543,60500.0
2009-04-22 13:10:00,22.13,22.21,22.11,22.18,49800.0,13.8543,13.9044,13.8418,13.8856,49800.0
2009-04-22 13:20:00,22.18,22.21,22.16,22.18,38300.0,13.8856,13.9044,13.8731,13.8856,38300.0
2009-04-22 13:30:00,22.19,22.23,22.17,22.23,34300.0,13.8919,13.9169,13.8793,13.9169,34300.0
2009-04-22 13:40:00,22.22,22.23,22.21,22.22,34600.0,13.9106,13.9169,13.9044,13.9106,34600.0
2009-04-22 13:50:00,22.21,22.23,22.16,22.16,37900.0,13.9044,13.9169,13.8731,13.8731,37900.0
2009-04-22 14:00:00,22.16,22.2,22.15,22.2,32700.0,13.8731,13.8981,13.8668,13.8981,32700.0
2009-04-22 14:10:00,22.2,22.25,22.17,22.23,37600.0,13.8981,13.9294,13.8793,13.9169,37600.0
2009-04-22 14:20:00,22.23,22.27,22.22,22.27,24900.0,13.9169,13.9419,13.9106,13.9419,24900.0
2009-04-22 14:30:00,22.27,22.35,22.27,22.35,53300.0,13.9419,13.992,13.9419,13.992,53300.0
2009-04-22 14:40:00,22.35,22.4,22.34,22.4,58100.0,13.992,14.0233,13.9858,14.0233,58100.0
2009-04-22 14:50:00,22.39,22.42,22.37,22.38,63000.0,14.0171,14.0358,14.0045,14.0108,63000.0
2009-04-22 15:00:00,22.37,22.39,22.35,22.39,71800.0,14.0045,14.0171,13.992,14.0171,71800.0
2009-04-22 15:10:00,22.39,22.49,22.33,22.34,123200.0,14.0171,14.0797,13.9795,13.9858,123200.0
2009-04-22 15:20:00,22.35,22.41,22.32,22.35,118200.0,13.992,14.0296,13.9732,13.992,118200.0
2009-04-22 15:30:00,22.34,22.38,22.28,22.28,173100.0,13.9858,14.0108,13.9482,13.9482,173100.0
2009-04-22 15:40:00,22.28,22.32,22.17,22.21,155900.0,13.9482,13.9732,13.8793,13.9044,155900.0
2009-04-22 15:50:00,22.21,22.25,22.14,22.16,296800.0,13.9044,13.9294,13.8606,13.8731,296800.0
2009-04-23 09:30:00,22.26,22.45,22.17,22.43,152200.0,13.9357,14.0546,13.8793,14.0421,152200.0
2009-04-23 09:40:00,22.43,22.44,22.26,22.29,97200.0,14.0421,14.0484,13.9357,13.9545,97200.0
2009-04-23 09:50:00,22.29,22.31,22.2,22.25,56400.0,13.9545,13.967,13.8981,13.9294,56400.0
2009-04-23 10:00:00,22.23,22.25,22.1,22.16,71700.0,13.9169,13.9294,13.8355,13.8731,71700.0
2009-04-23 10:10:00,22.17,22.31,22.17,22.27,134200.0,13.8793,13.967,13.8793,13.9419,134200.0
2009-04-23 10:20:00,22.27,22.31,22.24,22.28,59700.0,13.9419,13.967,13.9232,13.9482,59700.0
2009-04-23 10:30:00,22.29,22.43,22.28,22.42,95400.0,13.9545,14.0421,13.9482,14.0358,95400.0
2009-04-23 10:40:00,22.42,22.46,22.32,22.35,42500.0,14.0358,14.0609,13.9732,13.992,42500.0
2009-04-23 10:50:00,22.34,22.34,22.22,22.22,61700.0,13.9858,13.9858,13.9106,13.9106,61700.0
2009-04-23 11:00:00,22.22,22.3,22.2,22.25,192800.0,13.9106,13.9607,13.8981,13.9294,192800.0
2009-04-23 11:10:00,22.25,22.25,22.09,22.1,101900.0,13.9294,13.9294,13.8293,13.8355,101900.0
2009-04-23 11:20:00,22.1,22.21,22.1,22.17,65500.0,13.8355,13.9044,13.8355,13.8793,65500.0
2009-04-23 11:30:00,22.17,22.17,22.13,22.14,41700.0,13.8793,13.8793,13.8543,13.8606,41700.0
2009-04-23 11:40:00,22.14,22.16,22.07,22.08,51400.0,13.8606,13.8731,13.8167,13.823,51400.0
2009-04-23 11:50:00,22.08,22.18,22.08,22.12,72100.0,13.823,13.8856,13.823,13.848,72100.0
2009-04-23 12:00:00,22.13,22.27,22.1,22.26,105500.0,13.8543,13.9419,13.8355,13.9357,105500.0
2009-04-23 12:10:00,22.26,22.3,22.24,22.28,78700.0,13.9357,13.9607,13.9232,13.9482,78700.0
2009-04-23 12:20:00,22.28,22.33,22.26,22.31,58000.0,13.9482,13.9795,13.9357,13.967,58000.0
2009-04-23 12:30:00,22.32,22.32,22.19,22.23,39000.0,13.9732,13.9732,13.8919,13.9169,39000.0
2009-04-23 12:40:00,22.23,22.32,22.22,22.26,62900.0,13.9169,13.9732,13.9106,13.9357,62900.0
2009-04-23 12:50:00,22.25,22.25,22.21,22.22,148000.0,13.9294,13.9294,13.9044,13.9106,148000.0
2009-04-23 13:00:00,22.22,22.28,22.19,22.22,84900.0,13.9106,13.9482,13.8919,13.9106,84900.0
2009-04-23 13:10:00,22.22,22.26,22.17,22.25,66500.0,13.9106,13.9357,13.8793,13.9294,66500.0
2009-04-23 13:20:00,22.25,22.3,22.25,22.26,48900.0,13.9294,13.9607,13.9294,13.9357,48900.0
2009-04-23 13:30:00,22.26,22.3,22.23,22.3,76400.0,13.9357,13.9607,13.9169,13.9607,76400.0
2009-04-23 13:40:00,22.3,22.33,22.25,22.26,83100.0,13.9607,13.9795,13.9294,13.9357,83100.0
2009-04-23 13:50:00,22.27,22.27,22.21,22.26,39400.0,13.9419,13.9419,13.9044,13.9357,39400.0
2009-04-23 14:00:00,22.26,22.28,22.2,22.24,36300.0,13.9357,13.9482,13.8981,13.9232,36300.0
2009-04-23 14:10:00,22.25,22.27,22.21,22.25,35500.0,13.9294,13.9419,13.9044,13.9294,35500.0
2009-04-23 14:20:00,22.25,22.25,22.2,22.22,31300.0,13.9294,13.9294,13.8981,13.9106,31300.0
2009-04-23 14:30:00,22.22,22.28,22.19,22.26,89800.0,13.9106,13.9482,13.8919,13.9357,89800.0
2009-04-23 14:40:00,22.27,22.27,22.2,22.22,113000.0,13.9419,13.9419,13.8981,13.9106,113000.0
2009-04-23 14:50:00,22.23,22.26,22.18,22.18,145900.0,13.9169,13.9357,13.8856,13.8856,145900.0
2009-04-23 15:00:00,22.19,22.19,22.06,22.07,160800.0,13.8919,13.8919,13.8105,13.8167,160800.0
2009-04-23 15:10:00,22.09,22.09,22.0,22.07,167100.0,13.8293,13.8293,13.7729,13.8167,167100.0
2009-04-23 15:20:00,22.07,22.16,22.07,22.07,150800.0,13.8167,13.8731,13.8167,13.8167,150800.0
2009-04-23 15:30:00,22.08,22.11,21.99,22.06,341000.0,13.823,13.8418,13.7666,13.8105,341000.0
2009-04-23 15:40:00,22.06,22.2,22.06,22.17,226600.0,13.8105,13.8981,13.8105,13.8793,226600.0
2009-04-23 15:50:00,22.17,22.29,22.17,22.23,380800.0,13.8793,13.9545,13.8793,13.9169,380800.0
2009-04-24 09:30:00,22.34,22.48,22.19,22.32,115100.0,13.9858,14.0734,13.8919,13.9732,115100.0
2009-04-24 09:40:00,22.31,22.41,22.28,22.38,34600.0,13.967,14.0296,13.9482,14.0108,34600.0
2009-04-24 09:50:00,22.39,22.45,22.33,22.4,102900.0,14.0171,14.0546,13.9795,14.0233,102900.0
2009-04-24 10:00:00,22.42,22.42,22.24,22.31,244400.0,14.0358,14.0358,13.9232,13.967,244400.0
2009-04-24 10:10:00,22.3,22.34,22.2,22.32,58800.0,13.9607,13.9858,13.8981,13.9732,58800.0
2009-04-24 10:20:00,22.32,22.41,22.26,22.41,143600.0,13.9732,14.0296,13.9357,14.0296,143600.0
2009-04-24 10:30:00,22.41,22.41,22.31,22.37,92100.0,14.0296,14.0296,13.967,14.0045,92100.0
2009-04-24 10:40:00,22.38,22.43,22.26,22.42,113400.0,14.0108,14.0421,13.9357,14.0358,113400.0
2009-04-24 10:50:00,22.42,22.42,22.37,22.41,39700.0,14.0358,14.0358,14.0045,14.0296,39700.0
2009-04-24 11:00:00,22.39,22.44,22.37,22.42,75500.0,14.0171,14.0484,14.0045,14.0358,75500.0
2009-04-24 11:10:00,22.41,22.48,22.4,22.43,107600.0,14.0296,14.0734,14.0233,14.0421,107600.0
2009-04-24 11:20:00,22.43,22.49,22.39,22.48,82000.0,14.0421,14.0797,14.0171,14.0734,82000.0
2009-04-24 11:30:00,22.48,22.57,22.46,22.56,58300.0,14.0734,14.1298,14.0609,14.1235,58300.0
2009-04-24 11:40:00,22.57,22.6,22.53,22.58,76600.0,14.1298,14.1485,14.1047,14.136,76600.0
2009-04-24 11:50:00,22.57,22.63,22.55,22.55,157500.0,14.1298,14.1673,14.1172,14.1172,157500.0
2009-04-24 12:00:00,22.55,22.68,22.48,22.67,203200.0,14.1172,14.1986,14.0734,14.1924,203200.0
2009-04-24 12:10:00,22.67,22.69,22.63,22.66,191100.0,14.1924,14.2049,14.1673,14.1861,191100.0
2009-04-24 12:20:00,22.66,22.66,22.63,22.65,54500.0,14.1861,14.1861,14.1673,14.1798,54500.0
2009-04-24 12:30:00,22.64,22.87,22.64,22.87,200900.0,14.1736,14.3176,14.1736,14.3176,200900.0
2009-04-24 12:40:00,22.87,22.87,22.78,22.83,113400.0,14.3176,14.3176,14.2612,14.2925,113400.0
2009-04-24 12:50:00,22.83,22.94,22.82,22.92,229100.0,14.2925,14.3614,14.2863,14.3489,229100.0
2009-04-24 13:00:00,22.92,22.92,22.8,22.82,69500.0,14.3489,14.3489,14.2737,14.2863,69500.0
2009-04-24 13:10:00,22.82,22.88,22.81,22.86,49200.0,14.2863,14.3238,14.28,14.3113,49200.0
2009-04-24 13:20:00,22.86,22.88,22.84,22.85,72500.0,14.3113,14.3238,14.2988,14.305,72500.0
2009-04-24 13:30:00,22.85,22.85,22.8,22.8,59400.0,14.305,14.305,14.2737,14.2737,59400.0
2009-04-24 13:40:00,22.8,22.81,22.77,22.77,62900.0,14.2737,14.28,14.255,14.255,62900.0
2009-04-24 13:50:00,22.77,22.8,22.76,22.8,89100.0,14.255,14.2737,14.2487,14.2737,89100.0
2009-04-24 14:00:00,22.8,22.86,22.75,22.79,201000.0,14.2737,14.3113,14.2424,14.2675,201000.0
2009-04-24 14:10:00,22.79,22.82,22.68,22.77,238000.0,14.2675,14.2863,14.1986,14.255,238000.0
2009-04-24 14:20:00,22.77,22.82,22.75,22.8,111300.0,14.255,14.2863,14.2424,14.2737,111300.0
2009-04-24 14:30:00,22.8,22.82,22.76,22.82,134400.0,14.2737,14.2863,14.2487,14.2863,134400.0
2009-04-24 14:40:00,22.82,22.86,22.79,22.8,82100.0,14.2863,14.3113,14.2675,14.2737,82100.0
2009-04-24 14:50:00,22.81,22.86,22.8,22.85,58300.0,14.28,14.3113,14.2737,14.305,58300.0
2009-04-24 15:00:00,22.86,22.95,22.82,22.91,142700.0,14.3113,14.3676,14.2863,14.3426,142700.0
2009-04-24 15:10:00,22.92,22.92,22.83,22.85,141200.0,14.3489,14.3489,14.2925,14.305,141200.0
2009-04-24 15:20:00,22.84,22.9,22.8,22.84,124000.0,14.2988,14.3363,14.2737,14.2988,124000.0
2009-04-24 15:30:00,22.84,22.87,22.76,22.8,197700.0,14.2988,14.3176,14.2487,14.2737,197700.0
2009-04-24 15:40:00,22.8,22.91,22.79,22.88,454000.0,14.2737,14.3426,14.2675,14.3238,454000.0
2009-04-24 15:50:00,22.88,22.88,22.68,22.78,377000.0,14.3238,14.3238,14.1986,14.2612,377000.0
2009-04-27 09:30:00,22.6,22.9,22.59,22.89,100500.0,14.1485,14.3363,14.1423,14.3301,100500.0
2009-04-27 09:40:00,22.88,22.88,22.68,22.77,633200.0,14.3238,14.3238,14.1986,14.255,633200.0
2009-04-27 09:50:00,22.77,22.77,22.67,22.74,95300.0,14.255,14.255,14.1924,14.2362,95300.0
2009-04-27 10:00:00,22.75,22.8,22.63,22.64,88800.0,14.2424,14.2737,14.1673,14.1736,88800.0
2009-04-27 10:10:00,22.64,22.74,22.53,22.73,84600.0,14.1736,14.2362,14.1047,14.2299,84600.0
2009-04-27 10:20:00,22.72,22.77,22.68,22.74,127500.0,14.2237,14.255,14.1986,14.2362,127500.0
2009-04-27 10:30:00,22.75,22.85,22.72,22.84,157900.0,14.2424,14.305,14.2237,14.2988,157900.0
2009-04-27 10:40:00,22.85,22.87,22.82,22.85,92400.0,14.305,14.3176,14.2863,14.305,92400.0
2009-04-27 10:50:00,22.86,22.87,22.74,22.85,148600.0,14.3113,14.3176,14.2362,14.305,148600.0
2009-04-27 11:00:00,22.85,22.99,22.85,22.97,56700.0,14.305,14.3927,14.305,14.3802,56700.0
2009-04-27 11:10:00,22.98,22.98,22.88,22.89,33700.0,14.3864,14.3864,14.3238,14.3301,33700.0
2009-04-27 11:20:00,22.9,22.94,22.89,22.93,14000.0,14.3363,14.3614,14.3301,14.3551,14000.0
2009-04-27 11:30:00,22.95,23.05,22.94,23.03,29200.0,14.3676,14.4303,14.3614,14.4177,29200.0
2009-04-27 11:40:00,23.04,23.07,22.98,23.05,25000.0,14.424,14.4428,14.3864,14.4303,25000.0
2009-04-27 11:50:00,23.05,23.06,23.01,23.04,24900.0,14.4303,14.4365,14.4052,14.424,24900.0
2009-04-27 12:00:00,23.05,23.1,23.04,23.06,33900.0,14.4303,14.4616,14.424,14.4365,33900.0
2009-04-27 12:10:00,23.07,23.07,22.92,22.93,27600.0,14.4428,14.4428,14.3489,14.3551,27600.0
2009-04-27 12:20:00,22.93,22.95,22.89,22.9,22100.0,14.3551,14.3676,14.3301,14.3363,22100.0
2009-04-27 12:30:00,22.9,22.91,22.79,22.81,25100.0,14.3363,14.3426,14.2675,14.28,25100.0
2009-04-27 12:40:00,22.82,22.82,22.75,22.76,29000.0,14.2863,14.2863,14.2424,14.2487,29000.0
2009-04-27 12:50:00,22.76,22.76,22.72,22.74,14700.0,14.2487,14.2487,14.2237,14.2362,14700.0
2009-04-27 13:00:00,22.75,22.76,22.68,22.75,35700.0,14.2424,14.2487,14.1986,14.2424,35700.0
2009-04-27 13:10:00,22.75,22.82,22.74,22.74,40200.0,14.2424,14.2863,14.2362,14.2362,40200.0
2009-04-27 13:20:00,22.72,22.74,22.68,22.7,19800.0,14.2237,14.2362,14.1986,14.2111,19800.0
2009-04-27 13:30:00,22.7,22.71,22.63,22.65,31900.0,14.2111,14.2174,14.1673,14.1798,31900.0
2009-04-27 13:40:00,22.65,22.7,22.57,22.57,44900.0,14.1798,14.2111,14.1298,14.1298,44900.0
2009-04-27 13:50:00,22.58,22.59,22.53,22.55,40000.0,14.136,14.1423,14.1047,14.1172,40000.0
2009-04-27 14:00:00,22.55,22.56,22.5,22.51,33000.0,14.1172,14.1235,14.0859,14.0922,33000.0
2009-04-27 14:10:00,22.51,22.56,22.46,22.52,49100.0,14.0922,14.1235,14.0609,14.0984,49100.0
2009-04-27 14:20:00,22.51,22.57,22.51,22.57,29900.0,14.0922,14.1298,14.0922,14.1298,29900.0
2009-04-27 14:30:00,22.57,22.69,22.57,22.63,103700.0,14.1298,14.2049,14.1298,14.1673,103700.0
2009-04-27 14:40:00,22.63,22.66,22.62,22.63,30800.0,14.1673,14.1861,14.1611,14.1673,30800.0
2009-04-27 14:50:00,22.63,22.69,22.61,22.67,47900.0,14.1673,14.2049,14.1548,14.1924,47900.0
2009-04-27 15:00:00,22.68,22.68,22.55,22.56,47600.0,14.1986,14.1986,14.1172,14.1235,47600.0
2009-04-27 15:10:00,22.56,22.67,22.52,22.67,97200.0,14.1235,14.1924,14.0984,14.1924,97200.0
2009-04-27 15:20:00,22.66,22.69,22.56,22.58,63700.0,14.1861,14.2049,14.1235,14.136,63700.0
2009-04-27 15:30:00,22.58,22.65,22.55,22.61,77900.0,14.136,14.1798,14.1172,14.1548,77900.0
2009-04-27 15:40:00,22.6,22.74,22.6,22.69,139500.0,14.1485,14.2362,14.1485,14.2049,139500.0
2009-04-27 15:50:00,22.68,22.68,22.55,22.6,249800.0,14.1986,14.1986,14.1172,14.1485,249800.0
2009-04-28 09:30:00,22.4,22.44,22.01,22.29,138400.0,14.0233,14.0484,13.7792,13.9545,138400.0
2009-04-28 09:40:00,22.29,22.43,22.28,22.4,87800.0,13.9545,14.0421,13.9482,14.0233,87800.0
2009-04-28 09:50:00,22.4,22.45,22.39,22.43,62100.0,14.0233,14.0546,14.0171,14.0421,62100.0
2009-04-28 10:00:00,22.43,22.49,22.34,22.38,115000.0,14.0421,14.0797,13.9858,14.0108,115000.0
2009-04-28 10:10:00,22.37,22.41,22.35,22.39,37500.0,14.0045,14.0296,13.992,14.0171,37500.0
2009-04-28 10:20:00,22.38,22.42,22.33,22.38,69000.0,14.0108,14.0358,13.9795,14.0108,69000.0
2009-04-28 10:30:00,22.37,22.41,22.33,22.4,82000.0,14.0045,14.0296,13.9795,14.0233,82000.0
2009-04-28 10:40:00,22.41,22.42,22.35,22.36,89700.0,14.0296,14.0358,13.992,13.9983,89700.0
2009-04-28 10:50:00,22.35,22.44,22.35,22.44,75900.0,13.992,14.0484,13.992,14.0484,75900.0
2009-04-28 11:00:00,22.43,22.47,22.43,22.45,45000.0,14.0421,14.0671,14.0421,14.0546,45000.0
2009-04-28 11:10:00,22.45,22.46,22.35,22.37,91700.0,14.0546,14.0609,13.992,14.0045,91700.0
2009-04-28 11:20:00,22.36,22.4,22.32,22.32,56900.0,13.9983,14.0233,13.9732,13.9732,56900.0
2009-04-28 11:30:00,22.31,22.46,22.27,22.43,66100.0,13.967,14.0609,13.9419,14.0421,66100.0
2009-04-28 11:40:00,22.43,22.48,22.4,22.4,118500.0,14.0421,14.0734,14.0233,14.0233,118500.0
2009-04-28 11:50:00,22.4,22.47,22.37,22.47,73600.0,14.0233,14.0671,14.0045,14.0671,73600.0
2009-04-28 12:00:00,22.47,22.56,22.47,22.5,79100.0,14.0671,14.1235,14.0671,14.0859,79100.0
2009-04-28 12:10:00,22.49,22.51,22.44,22.45,109200.0,14.0797,14.0922,14.0484,14.0546,109200.0
2009-04-28 12:20:00,22.46,22.54,22.46,22.48,23200.0,14.0609,14.111,14.0609,14.0734,23200.0
2009-04-28 12:30:00,22.48,22.49,22.45,22.45,49700.0,14.0734,14.0797,14.0546,14.0546,49700.0
2009-04-28 12:40:00,22.45,22.47,22.45,22.45,44400.0,14.0546,14.0671,14.0546,14.0546,44400.0
2009-04-28 12:50:00,22.45,22.5,22.44,22.49,37500.0,14.0546,14.0859,14.0484,14.0797,37500.0
2009-04-28 13:00:00,22.5,22.59,22.48,22.48,103400.0,14.0859,14.1423,14.0734,14.0734,103400.0
2009-04-28 13:10:00,22.48,22.52,22.47,22.52,120800.0,14.0734,14.0984,14.0671,14.0984,120800.0
2009-04-28 13:20:00,22.51,22.52,22.45,22.47,31100.0,14.0922,14.0984,14.0546,14.0671,31100.0
2009-04-28 13:30:00,22.48,22.57,22.47,22.55,106500.0,14.0734,14.1298,14.0671,14.1172,106500.0
2009-04-28 13:40:00,22.55,22.58,22.51,22.54,32600.0,14.1172,14.136,14.0922,14.111,32600.0
2009-04-28 13:50:00,22.54,22.55,22.48,22.5,38200.0,14.111,14.1172,14.0734,14.0859,38200.0
2009-04-28 14:00:00,22.5,22.58,22.5,22.5,89000.0,14.0859,14.136,14.0859,14.0859,89000.0
2009-04-28 14:10:00,22.49,22.53,22.49,22.52,39100.0,14.0797,14.1047,14.0797,14.0984,39100.0
2009-04-28 14:20:00,22.51,22.59,22.51,22.59,106400.0,14.0922,14.1423,14.0922,14.1423,106400.0
2009-04-28 14:30:00,22.59,22.68,22.59,22.68,37700.0,14.1423,14.1986,14.1423,14.1986,37700.0
2009-04-28 14:40:00,22.67,22.7,22.61,22.63,48100.0,14.1924,14.2111,14.1548,14.1673,48100.0
2009-04-28 14:50:00,22.63,22.66,22.6,22.64,139700.0,14.1673,14.1861,14.1485,14.1736,139700.0
2009-04-28 15:00:00,22.64,22.65,22.58,22.59,73000.0,14.1736,14.1798,14.136,14.1423,73000.0
2009-04-28 15:10:00,22.59,22.6,22.52,22.53,114100.0,14.1423,14.1485,14.0984,14.1047,114100.0
2009-04-28 15:20:00,22.52,22.56,22.49,22.51,58900.0,14.0984,14.1235,14.0797,14.0922,58900.0
2009-04-28 15:30:00,22.51,22.58,22.45,22.53,128900.0,14.0922,14.136,14.0546,14.1047,128900.0
2009-04-28 15:40:00,22.54,22.54,22.45,22.49,110900.0,14.111,14.111,14.0546,14.0797,110900.0
2009-04-28 15:50:00,22.48,22.5,22.42,22.42,246600.0,14.0734,14.0859,14.0358,14.0358,246600.0
2009-04-29 09:30:00,22.69,22.72,22.42,22.62,72600.0,14.2049,14.2237,14.0358,14.1611,72600.0
2009-04-29 09:40:00,22.64,22.7,22.57,22.61,37000.0,14.1736,14.2111,14.1298,14.1548,37000.0
2009-04-29 09:50:00,22.61,22.64,22.56,22.63,72400.0,14.1548,14.1736,14.1235,14.1673,72400.0
2009-04-29 10:00:00,22.63,22.68,22.58,22.6,75800.0,14.1673,14.1986,14.136,14.1485,75800.0
2009-04-29 10:10:00,22.6,22.62,22.57,22.59,65400.0,14.1485,14.1611,14.1298,14.1423,65400.0
2009-04-29 10:20:00,22.6,22.66,22.58,22.64,44700.0,14.1485,14.1861,14.136,14.1736,44700.0
2009-04-29 10:30:00,22.65,22.72,22.64,22.72,52300.0,14.1798,14.2237,14.1736,14.2237,52300.0
2009-04-29 10:40:00,22.72,22.8,22.71,22.75,55600.0,14.2237,14.2737,14.2174,14.2424,55600.0
2009-04-29 10:50:00,22.75,22.8,22.74,22.79,59800.0,14.2424,14.2737,14.2362,14.2675,59800.0
2009-04-29 11:00:00,22.79,22.8,22.73,22.73,90600.0,14.2675,14.2737,14.2299,14.2299,90600.0
2009-04-29 11:10:00,22.73,22.74,22.66,22.71,69000.0,14.2299,14.2362,14.1861,14.2174,69000.0
2009-04-29 11:20:00,22.72,22.84,22.71,22.82,114400.0,14.2237,14.2988,14.2174,14.2863,114400.0
2009-04-29 11:30:00,22.83,22.86,22.81,22.86,79700.0,14.2925,14.3113,14.28,14.3113,79700.0
2009-04-29 11:40:00,22.86,22.89,22.83,22.89,71000.0,14.3113,14.3301,14.2925,14.3301,71000.0
2009-04-29 11:50:00,22.89,22.9,22.85,22.85,51700.0,14.3301,14.3363,14.305,14.305,51700.0
2009-04-29 12:00:00,22.85,22.85,22.8,22.8,29800.0,14.305,14.305,14.2737,14.2737,29800.0
2009-04-29 12:10:00,22.81,22.82,22.74,22.76,50500.0,14.28,14.2863,14.2362,14.2487,50500.0
2009-04-29 12:20:00,22.77,22.77,22.7,22.71,44100.0,14.255,14.255,14.2111,14.2174,44100.0
2009-04-29 12:30:00,22.72,22.76,22.7,22.7,53600.0,14.2237,14.2487,14.2111,14.2111,53600.0
2009-04-29 12:40:00,22.7,22.74,22.69,22.74,16900.0,14.2111,14.2362,14.2049,14.2362,16900.0
2009-04-29 12:50:00,22.74,22.74,22.71,22.73,16900.0,14.2362,14.2362,14.2174,14.2299,16900.0
2009-04-29 13:00:00,22.73,22.76,22.72,22.76,22000.0,14.2299,14.2487,14.2237,14.2487,22000.0
2009-04-29 13:10:00,22.75,22.8,22.75,22.8,29900.0,14.2424,14.2737,14.2424,14.2737,29900.0
2009-04-29 13:20:00,22.8,22.91,22.79,22.91,56900.0,14.2737,14.3426,14.2675,14.3426,56900.0
2009-04-29 13:30:00,22.9,22.92,22.85,22.89,45700.0,14.3363,14.3489,14.305,14.3301,45700.0
2009-04-29 13:40:00,22.89,22.93,22.88,22.92,46200.0,14.3301,14.3551,14.3238,14.3489,46200.0
2009-04-29 13:50:00,22.93,22.94,22.91,22.93,54000.0,14.3551,14.3614,14.3426,14.3551,54000.0
2009-04-29 14:00:00,22.92,22.94,22.9,22.93,47200.0,14.3489,14.3614,14.3363,14.3551,47200.0
2009-04-29 14:10:00,22.94,22.97,22.86,22.9,86600.0,14.3614,14.3802,14.3113,14.3363,86600.0
2009-04-29 14:20:00,22.9,23.0,22.88,22.95,106500.0,14.3363,14.3989,14.3238,14.3676,106500.0
2009-04-29 14:30:00,22.97,23.2,22.94,23.15,185900.0,14.3802,14.5242,14.3614,14.4929,185900.0
2009-04-29 14:40:00,23.17,23.17,23.0,23.02,73500.0,14.5054,14.5054,14.3989,14.4115,73500.0
2009-04-29 14:50:00,23.02,23.05,22.98,23.03,116600.0,14.4115,14.4303,14.3864,14.4177,116600.0
2009-04-29 15:00:00,23.03,23.12,23.01,23.05,94500.0,14.4177,14.4741,14.4052,14.4303,94500.0
2009-04-29 15:10:00,23.05,23.09,22.96,22.97,56600.0,14.4303,14.4553,14.3739,14.3802,56600.0
2009-04-29 15:20:00,22.97,23.0,22.9,22.93,124200.0,14.3802,14.3989,14.3363,14.3551,124200.0
2009-04-29 15:30:00,22.93,23.06,22.89,23.03,180200.0,14.3551,14.4365,14.3301,14.4177,180200.0
2009-04-29 15:40:00,23.03,23.06,22.94,22.98,268700.0,14.4177,14.4365,14.3614,14.3864,268700.0
2009-04-29 15:50:00,22.98,22.99,22.93,22.98,288100.0,14.3864,14.3927,14.3551,14.3864,288100.0
2009-04-30 09:30:00,23.35,23.35,23.01,23.19,85700.0,14.6181,14.6181,14.4052,14.5179,85700.0
2009-04-30 09:40:00,23.2,23.32,23.18,23.3,103400.0,14.5242,14.5993,14.5116,14.5868,103400.0
2009-04-30 09:50:00,23.32,23.37,23.29,23.31,80200.0,14.5993,14.6306,14.5805,14.593,80200.0
2009-04-30 10:00:00,23.31,23.45,23.31,23.41,116500.0,14.593,14.6807,14.593,14.6556,116500.0
2009-04-30 10:10:00,23.41,23.43,23.32,23.33,57200.0,14.6556,14.6681,14.5993,14.6055,57200.0
2009-04-30 10:20:00,23.33,23.33,23.26,23.27,151300.0,14.6055,14.6055,14.5617,14.568,151300.0
2009-04-30 10:30:00,23.27,23.28,23.23,23.24,241600.0,14.568,14.5742,14.5429,14.5492,241600.0
2009-04-30 10:40:00,23.24,23.25,23.17,23.19,55000.0,14.5492,14.5555,14.5054,14.5179,55000.0
2009-04-30 10:50:00,23.2,23.33,23.19,23.33,85900.0,14.5242,14.6055,14.5179,14.6055,85900.0
2009-04-30 11:00:00,23.32,23.33,23.29,23.3,236000.0,14.5993,14.6055,14.5805,14.5868,236000.0
2009-04-30 11:10:00,23.29,23.34,23.29,23.34,26100.0,14.5805,14.6118,14.5805,14.6118,26100.0
2009-04-30 11:20:00,23.33,23.34,23.32,23.33,26900.0,14.6055,14.6118,14.5993,14.6055,26900.0
2009-04-30 11:30:00,23.33,23.39,23.32,23.32,51500.0,14.6055,14.6431,14.5993,14.5993,51500.0
2009-04-30 11:40:00,23.32,23.39,23.31,23.38,30600.0,14.5993,14.6431,14.593,14.6368,30600.0
2009-04-30 11:50:00,23.39,23.41,23.24,23.28,192800.0,14.6431,14.6556,14.5492,14.5742,192800.0
2009-04-30 12:00:00,23.29,23.36,23.27,23.32,63000.0,14.5805,14.6243,14.568,14.5993,63000.0
2009-04-30 12:10:00,23.33,23.36,23.3,23.35,58000.0,14.6055,14.6243,14.5868,14.6181,58000.0
2009-04-30 12:20:00,23.36,23.38,23.33,23.37,25700.0,14.6243,14.6368,14.6055,14.6306,25700.0
2009-04-30 12:30:00,23.38,23.39,23.27,23.34,90900.0,14.6368,14.6431,14.568,14.6118,90900.0
2009-04-30 12:40:00,23.34,23.34,23.28,23.31,79100.0,14.6118,14.6118,14.5742,14.593,79100.0
2009-04-30 12:50:00,23.3,23.33,23.29,23.32,31700.0,14.5868,14.6055,14.5805,14.5993,31700.0
2009-04-30 13:00:00,23.31,23.34,23.29,23.3,43700.0,14.593,14.6118,14.5805,14.5868,43700.0
2009-04-30 13:10:00,23.31,23.31,23.28,23.31,92300.0,14.593,14.593,14.5742,14.593,92300.0
2009-04-30 13:20:00,23.3,23.33,23.28,23.3,113700.0,14.5868,14.6055,14.5742,14.5868,113700.0
2009-04-30 13:30:00,23.3,23.33,23.28,23.3,86500.0,14.5868,14.6055,14.5742,14.5868,86500.0
2009-04-30 13:40:00,23.3,23.34,23.28,23.29,179500.0,14.5868,14.6118,14.5742,14.5805,179500.0
2009-04-30 13:50:00,23.3,23.3,23.28,23.29,178800.0,14.5868,14.5868,14.5742,14.5805,178800.0
2009-04-30 14:00:00,23.29,23.3,23.28,23.3,117400.0,14.5805,14.5868,14.5742,14.5868,117400.0
2009-04-30 14:10:00,23.29,23.31,23.23,23.24,202900.0,14.5805,14.593,14.5429,14.5492,202900.0
2009-04-30 14:20:00,23.23,23.27,23.21,23.27,145300.0,14.5429,14.568,14.5304,14.568,145300.0
2009-04-30 14:30:00,23.26,23.35,23.26,23.35,138500.0,14.5617,14.6181,14.5617,14.6181,138500.0
2009-04-30 14:40:00,23.34,23.37,23.27,23.35,141700.0,14.6118,14.6306,14.568,14.6181,141700.0
2009-04-30 14:50:00,23.35,23.45,23.35,23.38,166700.0,14.6181,14.6807,14.6181,14.6368,166700.0
2009-04-30 15:00:00,23.38,23.4,23.26,23.35,186400.0,14.6368,14.6494,14.5617,14.6181,186400.0
2009-04-30 15:10:00,23.34,23.38,23.29,23.31,226200.0,14.6118,14.6368,14.5805,14.593,226200.0
2009-04-30 15:20:00,23.31,23.33,23.29,23.31,109000.0,14.593,14.6055,14.5805,14.593,109000.0
2009-04-30 15:30:00,23.31,23.38,23.3,23.34,132900.0,14.593,14.6368,14.5868,14.6118,132900.0
2009-04-30 15:40:00,23.34,23.4,23.3,23.36,225000.0,14.6118,14.6494,14.5868,14.6243,225000.0
2009-04-30 15:50:00,23.35,23.39,23.3,23.33,425800.0,14.6181,14.6431,14.5868,14.6055,425800.0
2009-05-01 09:30:00,23.37,23.46,23.25,23.3,132000.0,14.6306,14.6869,14.5555,14.5868,132000.0
2009-05-01 09:40:00,23.3,23.31,23.28,23.3,73000.0,14.5868,14.593,14.5742,14.5868,73000.0
2009-05-01 09:50:00,23.29,23.39,23.29,23.36,64100.0,14.5805,14.6431,14.5805,14.6243,64100.0
2009-05-01 10:00:00,23.37,23.45,23.34,23.36,111700.0,14.6306,14.6807,14.6118,14.6243,111700.0
2009-05-01 10:10:00,23.35,23.36,23.34,23.36,100500.0,14.6181,14.6243,14.6118,14.6243,100500.0
2009-05-01 10:20:00,23.36,23.37,23.35,23.36,99300.0,14.6243,14.6306,14.6181,14.6243,99300.0
2009-05-01 10:30:00,23.37,23.43,23.36,23.42,101800.0,14.6306,14.6681,14.6243,14.6619,101800.0
2009-05-01 10:40:00,23.43,23.49,23.42,23.49,84500.0,14.6681,14.7057,14.6619,14.7057,84500.0
2009-05-01 10:50:00,23.49,23.64,23.49,23.54,184500.0,14.7057,14.7996,14.7057,14.737,184500.0
2009-05-01 11:00:00,23.53,23.69,23.52,23.68,225100.0,14.7307,14.8309,14.7245,14.8247,225100.0
2009-05-01 11:10:00,23.69,24.0,23.69,23.98,252700.0,14.8309,15.025,14.8309,15.0125,252700.0
2009-05-01 11:20:00,23.97,24.05,23.95,24.0,263300.0,15.0062,15.0563,14.9937,15.025,263300.0
2009-05-01 11:30:00,24.01,24.05,23.99,24.05,173900.0,15.0312,15.0563,15.0187,15.0563,173900.0
2009-05-01 11:40:00,24.06,24.16,24.0,24.0,371700.0,15.0626,15.1252,15.025,15.025,371700.0
2009-05-01 11:50:00,24.01,24.03,23.96,24.0,148000.0,15.0312,15.0438,14.9999,15.025,148000.0
2009-05-01 12:00:00,24.0,24.08,24.0,24.07,113000.0,15.025,15.0751,15.025,15.0688,113000.0
2009-05-01 12:10:00,24.07,24.26,24.05,24.24,202400.0,15.0688,15.1878,15.0563,15.1752,202400.0
2009-05-01 12:20:00,24.24,24.24,24.13,24.14,99800.0,15.1752,15.1752,15.1064,15.1126,99800.0
2009-05-01 12:30:00,24.14,24.17,24.13,24.16,69500.0,15.1126,15.1314,15.1064,15.1252,69500.0
2009-05-01 12:40:00,24.16,24.17,24.14,24.16,71800.0,15.1252,15.1314,15.1126,15.1252,71800.0
2009-05-01 12:50:00,24.15,24.19,24.14,24.16,177600.0,15.1189,15.1439,15.1126,15.1252,177600.0
2009-05-01 13:00:00,24.17,24.2,24.14,24.19,80300.0,15.1314,15.1502,15.1126,15.1439,80300.0
2009-05-01 13:10:00,24.19,24.29,24.18,24.28,114900.0,15.1439,15.2065,15.1377,15.2003,114900.0
2009-05-01 13:20:00,24.28,24.34,24.26,24.33,132400.0,15.2003,15.2378,15.1878,15.2316,132400.0
2009-05-01 13:30:00,24.33,24.4,24.32,24.4,127600.0,15.2316,15.2754,15.2253,15.2754,127600.0
2009-05-01 13:40:00,24.4,24.5,24.39,24.43,294500.0,15.2754,15.338,15.2691,15.2942,294500.0
2009-05-01 13:50:00,24.43,24.45,24.35,24.37,138700.0,15.2942,15.3067,15.2441,15.2566,138700.0
2009-05-01 14:00:00,24.37,24.37,24.36,24.37,79100.0,15.2566,15.2566,15.2504,15.2566,79100.0
2009-05-01 14:10:00,24.37,24.41,24.36,24.4,91200.0,15.2566,15.2817,15.2504,15.2754,91200.0
2009-05-01 14:20:00,24.4,24.43,24.37,24.39,104000.0,15.2754,15.2942,15.2566,15.2691,104000.0
2009-05-01 14:30:00,24.38,24.4,24.36,24.38,114100.0,15.2629,15.2754,15.2504,15.2629,114100.0
2009-05-01 14:40:00,24.38,24.44,24.33,24.41,214700.0,15.2629,15.3004,15.2316,15.2817,214700.0
2009-05-01 14:50:00,24.42,24.43,24.36,24.38,102300.0,15.2879,15.2942,15.2504,15.2629,102300.0
2009-05-01 15:00:00,24.39,24.4,24.34,24.35,164200.0,15.2691,15.2754,15.2378,15.2441,164200.0
2009-05-01 15:10:00,24.34,24.36,24.26,24.32,284400.0,15.2378,15.2504,15.1878,15.2253,284400.0
2009-05-01 15:20:00,24.33,24.33,24.2,24.25,182000.0,15.2316,15.2316,15.1502,15.1815,182000.0
2009-05-01 15:30:00,24.25,24.28,24.21,24.26,171600.0,15.1815,15.2003,15.1565,15.1878,171600.0
2009-05-01 15:40:00,24.27,24.31,24.15,24.17,247200.0,15.194,15.2191,15.1189,15.1314,247200.0
2009-05-01 15:50:00,24.17,24.37,24.17,24.34,426800.0,15.1314,15.2566,15.1314,15.2378,426800.0
2009-05-04 09:30:00,24.5,24.69,23.52,23.81,364200.0,15.338,15.457,14.7245,14.906,364200.0
2009-05-04 09:40:00,23.79,23.9,23.55,23.78,204900.0,14.8935,14.9624,14.7433,14.8873,204900.0
2009-05-04 09:50:00,23.77,23.85,23.45,23.47,195500.0,14.881,14.9311,14.6807,14.6932,195500.0
2009-05-04 10:00:00,23.51,23.9,23.49,23.66,209000.0,14.7182,14.9624,14.7057,14.8121,209000.0
2009-05-04 10:10:00,23.66,23.76,23.59,23.68,157700.0,14.8121,14.8747,14.7683,14.8247,157700.0
2009-05-04 10:20:00,23.68,23.68,23.45,23.5,239900.0,14.8247,14.8247,14.6807,14.712,239900.0
2009-05-04 10:30:00,23.49,23.5,23.08,23.08,359200.0,14.7057,14.712,14.449,14.449,359200.0
2009-05-04 10:40:00,23.1,23.24,23.05,23.24,311400.0,14.4616,14.5492,14.4303,14.5492,311400.0
2009-05-04 10:50:00,23.24,23.31,23.1,23.15,227200.0,14.5492,14.593,14.4616,14.4929,227200.0
2009-05-04 11:00:00,23.16,23.35,23.15,23.33,211300.0,14.4991,14.6181,14.4929,14.6055,211300.0
2009-05-04 11:10:00,23.33,23.34,23.25,23.32,206000.0,14.6055,14.6118,14.5555,14.5993,206000.0
2009-05-04 11:20:00,23.31,23.33,23.25,23.3,158100.0,14.593,14.6055,14.5555,14.5868,158100.0
2009-05-04 11:30:00,23.29,23.3,23.19,23.25,164200.0,14.5805,14.5868,14.5179,14.5555,164200.0
2009-05-04 11:40:00,23.25,23.25,23.17,23.22,169400.0,14.5555,14.5555,14.5054,14.5367,169400.0
2009-05-04 11:50:00,23.22,23.35,23.21,23.25,266400.0,14.5367,14.6181,14.5304,14.5555,266400.0
2009-05-04 12:00:00,23.26,23.32,23.14,23.14,177200.0,14.5617,14.5993,14.4866,14.4866,177200.0
2009-05-04 12:10:00,23.14,23.19,23.05,23.17,205200.0,14.4866,14.5179,14.4303,14.5054,205200.0
2009-05-04 12:20:00,23.17,23.19,22.96,23.0,239100.0,14.5054,14.5179,14.3739,14.3989,239100.0
2009-05-04 12:30:00,23.0,23.06,22.99,23.0,100500.0,14.3989,14.4365,14.3927,14.3989,100500.0
2009-05-04 12:40:00,23.0,23.01,22.96,22.97,375000.0,14.3989,14.4052,14.3739,14.3802,375000.0
2009-05-04 12:50:00,22.97,22.97,22.91,22.96,147000.0,14.3802,14.3802,14.3426,14.3739,147000.0
2009-05-04 13:00:00,22.96,22.99,22.95,22.95,130400.0,14.3739,14.3927,14.3676,14.3676,130400.0
2009-05-04 13:10:00,22.95,23.0,22.95,22.99,97800.0,14.3676,14.3989,14.3676,14.3927,97800.0
2009-05-04 13:20:00,22.99,23.07,22.99,23.04,199600.0,14.3927,14.4428,14.3927,14.424,199600.0
2009-05-04 13:30:00,23.04,23.23,23.04,23.21,187500.0,14.424,14.5429,14.424,14.5304,187500.0
2009-05-04 13:40:00,23.21,23.25,23.19,23.24,154000.0,14.5304,14.5555,14.5179,14.5492,154000.0
2009-05-04 13:50:00,23.24,23.24,23.21,23.23,80200.0,14.5492,14.5492,14.5304,14.5429,80200.0
2009-05-04 14:00:00,23.24,23.24,23.15,23.15,133100.0,14.5492,14.5492,14.4929,14.4929,133100.0
2009-05-04 14:10:00,23.15,23.2,23.12,23.19,91600.0,14.4929,14.5242,14.4741,14.5179,91600.0
2009-05-04 14:20:00,23.18,23.23,23.16,23.22,102700.0,14.5116,14.5429,14.4991,14.5367,102700.0
2009-05-04 14:30:00,23.21,23.25,23.2,23.22,100100.0,14.5304,14.5555,14.5242,14.5367,100100.0
2009-05-04 14:40:00,23.23,23.24,23.18,23.19,92600.0,14.5429,14.5492,14.5116,14.5179,92600.0
2009-05-04 14:50:00,23.18,23.18,23.14,23.15,107200.0,14.5116,14.5116,14.4866,14.4929,107200.0
2009-05-04 15:00:00,23.15,23.19,23.13,23.17,137400.0,14.4929,14.5179,14.4803,14.5054,137400.0
2009-05-04 15:10:00,23.18,23.24,23.17,23.24,150700.0,14.5116,14.5492,14.5054,14.5492,150700.0
2009-05-04 15:20:00,23.24,23.31,23.21,23.21,331400.0,14.5492,14.593,14.5304,14.5304,331400.0
2009-05-04 15:30:00,23.21,23.29,23.16,23.26,334300.0,14.5304,14.5805,14.4991,14.5617,334300.0
2009-05-04 15:40:00,23.26,23.37,23.24,23.27,494700.0,14.5617,14.6306,14.5492,14.568,494700.0
2009-05-04 15:50:00,23.27,23.39,23.27,23.38,456000.0,14.568,14.6431,14.568,14.6368,456000.0
2009-05-05 09:30:00,23.34,23.44,23.16,23.42,120900.0,14.6118,14.6744,14.4991,14.6619,120900.0
2009-05-05 09:40:00,23.44,23.49,23.38,23.48,133000.0,14.6744,14.7057,14.6368,14.6994,133000.0
2009-05-05 09:50:00,23.47,23.47,23.36,23.4,71300.0,14.6932,14.6932,14.6243,14.6494,71300.0
2009-05-05 10:00:00,23.4,23.5,23.38,23.46,164200.0,14.6494,14.712,14.6368,14.6869,164200.0
2009-05-05 10:10:00,23.46,23.65,23.45,23.63,170100.0,14.6869,14.8059,14.6807,14.7934,170100.0
2009-05-05 10:20:00,23.61,23.63,23.47,23.58,206300.0,14.7808,14.7934,14.6932,14.7621,206300.0
2009-05-05 10:30:00,23.57,23.58,23.5,23.54,184500.0,14.7558,14.7621,14.712,14.737,184500.0
2009-05-05 10:40:00,23.55,23.59,23.51,23.51,509200.0,14.7433,14.7683,14.7182,14.7182,509200.0
2009-05-05 10:50:00,23.51,23.56,23.5,23.52,282300.0,14.7182,14.7495,14.712,14.7245,282300.0
2009-05-05 11:00:00,23.52,23.55,23.48,23.55,86600.0,14.7245,14.7433,14.6994,14.7433,86600.0
2009-05-05 11:10:00,23.54,23.62,23.51,23.62,120000.0,14.737,14.7871,14.7182,14.7871,120000.0
2009-05-05 11:20:00,23.61,23.72,23.61,23.65,76300.0,14.7808,14.8497,14.7808,14.8059,76300.0
2009-05-05 11:30:00,23.65,23.69,23.51,23.51,56400.0,14.8059,14.8309,14.7182,14.7182,56400.0
2009-05-05 11:40:00,23.51,23.59,23.5,23.5,62500.0,14.7182,14.7683,14.712,14.712,62500.0
2009-05-05 11:50:00,23.5,23.5,23.4,23.43,68200.0,14.712,14.712,14.6494,14.6681,68200.0
2009-05-05 12:00:00,23.42,23.43,23.36,23.37,52900.0,14.6619,14.6681,14.6243,14.6306,52900.0
2009-05-05 12:10:00,23.37,23.37,23.3,23.31,35700.0,14.6306,14.6306,14.5868,14.593,35700.0
2009-05-05 12:20:00,23.32,23.32,23.27,23.27,72000.0,14.5993,14.5993,14.568,14.568,72000.0
2009-05-05 12:30:00,23.27,23.32,23.25,23.31,155900.0,14.568,14.5993,14.5555,14.593,155900.0
2009-05-05 12:40:00,23.31,23.35,23.27,23.28,66800.0,14.593,14.6181,14.568,14.5742,66800.0
2009-05-05 12:50:00,23.28,23.35,23.27,23.34,39000.0,14.5742,14.6181,14.568,14.6118,39000.0
2009-05-05 13:00:00,23.33,23.38,23.33,23.35,45800.0,14.6055,14.6368,14.6055,14.6181,45800.0
2009-05-05 13:10:00,23.35,23.36,23.29,23.31,31400.0,14.6181,14.6243,14.5805,14.593,31400.0
2009-05-05 13:20:00,23.31,23.35,23.29,23.31,61900.0,14.593,14.6181,14.5805,14.593,61900.0
2009-05-05 13:30:00,23.31,23.34,23.27,23.3,127600.0,14.593,14.6118,14.568,14.5868,127600.0
2009-05-05 13:40:00,23.3,23.35,23.28,23.34,422700.0,14.5868,14.6181,14.5742,14.6118,422700.0
2009-05-05 13:50:00,23.35,23.36,23.34,23.35,47200.0,14.6181,14.6243,14.6118,14.6181,47200.0
2009-05-05 14:00:00,23.35,23.35,23.34,23.35,35200.0,14.6181,14.6181,14.6118,14.6181,35200.0
2009-05-05 14:10:00,23.35,23.37,23.34,23.36,93900.0,14.6181,14.6306,14.6118,14.6243,93900.0
2009-05-05 14:20:00,23.37,23.37,23.29,23.3,77300.0,14.6306,14.6306,14.5805,14.5868,77300.0
2009-05-05 14:30:00,23.3,23.31,23.29,23.3,56800.0,14.5868,14.593,14.5805,14.5868,56800.0
2009-05-05 14:40:00,23.3,23.32,23.3,23.3,116800.0,14.5868,14.5993,14.5868,14.5868,116800.0
2009-05-05 14:50:00,23.3,23.31,23.25,23.25,46100.0,14.5868,14.593,14.5555,14.5555,46100.0
2009-05-05 15:00:00,23.25,23.31,23.25,23.29,104300.0,14.5555,14.593,14.5555,14.5805,104300.0
2009-05-05 15:10:00,23.29,23.3,23.22,23.28,588200.0,14.5805,14.5868,14.5367,14.5742,588200.0
2009-05-05 15:20:00,23.28,23.32,23.23,23.3,145200.0,14.5742,14.5993,14.5429,14.5868,145200.0
2009-05-05 15:30:00,23.3,23.39,23.28,23.28,159300.0,14.5868,14.6431,14.5742,14.5742,159300.0
2009-05-05 15:40:00,23.29,23.32,23.25,23.29,184100.0,14.5805,14.5993,14.5555,14.5805,184100.0
2009-05-05 15:50:00,23.29,23.33,23.24,23.28,282000.0,14.5805,14.6055,14.5492,14.5742,282000.0
2009-05-06 09:30:00,23.54,23.68,23.35,23.54,144300.0,14.737,14.8247,14.6181,14.737,144300.0
2009-05-06 09:40:00,23.56,23.79,23.5,23.51,192400.0,14.7495,14.8935,14.712,14.7182,192400.0
2009-05-06 09:50:00,23.51,23.63,23.51,23.53,82900.0,14.7182,14.7934,14.7182,14.7307,82900.0
2009-05-06 10:00:00,23.53,23.66,23.48,23.49,159300.0,14.7307,14.8121,14.6994,14.7057,159300.0
2009-05-06 10:10:00,23.49,23.59,23.4,23.49,120800.0,14.7057,14.7683,14.6494,14.7057,120800.0
2009-05-06 10:20:00,23.48,23.56,23.44,23.47,113200.0,14.6994,14.7495,14.6744,14.6932,113200.0
2009-05-06 10:30:00,23.47,23.59,23.45,23.56,75600.0,14.6932,14.7683,14.6807,14.7495,75600.0
2009-05-06 10:40:00,23.55,23.75,23.55,23.65,154000.0,14.7433,14.8685,14.7433,14.8059,154000.0
2009-05-06 10:50:00,23.66,23.76,23.65,23.74,75200.0,14.8121,14.8747,14.8059,14.8622,75200.0
2009-05-06 11:00:00,23.74,23.74,23.63,23.65,48400.0,14.8622,14.8622,14.7934,14.8059,48400.0
2009-05-06 11:10:00,23.65,23.72,23.61,23.61,89900.0,14.8059,14.8497,14.7808,14.7808,89900.0
2009-05-06 11:20:00,23.61,23.71,23.59,23.69,118200.0,14.7808,14.8434,14.7683,14.8309,118200.0
2009-05-06 11:30:00,23.69,23.69,23.6,23.63,50600.0,14.8309,14.8309,14.7746,14.7934,50600.0
2009-05-06 11:40:00,23.62,23.65,23.56,23.57,82200.0,14.7871,14.8059,14.7495,14.7558,82200.0
2009-05-06 11:50:00,23.57,23.65,23.55,23.64,71400.0,14.7558,14.8059,14.7433,14.7996,71400.0
2009-05-06 12:00:00,23.65,23.65,23.56,23.61,51800.0,14.8059,14.8059,14.7495,14.7808,51800.0
2009-05-06 12:10:00,23.61,23.66,23.57,23.61,83200.0,14.7808,14.8121,14.7558,14.7808,83200.0
2009-05-06 12:20:00,23.6,23.7,23.58,23.69,64900.0,14.7746,14.8372,14.7621,14.8309,64900.0
2009-05-06 12:30:00,23.7,23.7,23.63,23.67,108100.0,14.8372,14.8372,14.7934,14.8184,108100.0
2009-05-06 12:40:00,23.66,23.76,23.66,23.71,137700.0,14.8121,14.8747,14.8121,14.8434,137700.0
2009-05-06 12:50:00,23.71,23.74,23.64,23.68,107700.0,14.8434,14.8622,14.7996,14.8247,107700.0
2009-05-06 13:00:00,23.68,23.69,23.6,23.65,77600.0,14.8247,14.8309,14.7746,14.8059,77600.0
2009-05-06 13:10:00,23.65,23.66,23.62,23.65,56600.0,14.8059,14.8121,14.7871,14.8059,56600.0
2009-05-06 13:20:00,23.66,23.76,23.65,23.65,148900.0,14.8121,14.8747,14.8059,14.8059,148900.0
2009-05-06 13:30:00,23.65,23.73,23.62,23.66,175600.0,14.8059,14.856,14.7871,14.8121,175600.0
2009-05-06 13:40:00,23.65,23.71,23.61,23.68,115600.0,14.8059,14.8434,14.7808,14.8247,115600.0
2009-05-06 13:50:00,23.69,23.76,23.64,23.72,132000.0,14.8309,14.8747,14.7996,14.8497,132000.0
2009-05-06 14:00:00,23.72,23.76,23.66,23.73,116700.0,14.8497,14.8747,14.8121,14.856,116700.0
2009-05-06 14:10:00,23.73,23.81,23.73,23.77,184400.0,14.856,14.906,14.856,14.881,184400.0
2009-05-06 14:20:00,23.77,23.8,23.77,23.78,70900.0,14.881,14.8998,14.881,14.8873,70900.0
2009-05-06 14:30:00,23.77,23.86,23.77,23.82,105800.0,14.881,14.9373,14.881,14.9123,105800.0
2009-05-06 14:40:00,23.82,23.88,23.8,23.85,121300.0,14.9123,14.9499,14.8998,14.9311,121300.0
2009-05-06 14:50:00,23.85,23.86,23.77,23.77,51900.0,14.9311,14.9373,14.881,14.881,51900.0
2009-05-06 15:00:00,23.78,23.88,23.77,23.84,183600.0,14.8873,14.9499,14.881,14.9248,183600.0
2009-05-06 15:10:00,23.83,23.86,23.78,23.8,127000.0,14.9186,14.9373,14.8873,14.8998,127000.0
2009-05-06 15:20:00,23.8,23.86,23.76,23.83,129300.0,14.8998,14.9373,14.8747,14.9186,129300.0
2009-05-06 15:30:00,23.84,23.84,23.72,23.76,182400.0,14.9248,14.9248,14.8497,14.8747,182400.0
2009-05-06 15:40:00,23.76,23.83,23.72,23.83,181900.0,14.8747,14.9186,14.8497,14.9186,181900.0
2009-05-06 15:50:00,23.83,23.88,23.73,23.87,247200.0,14.9186,14.9499,14.856,14.9436,247200.0
2009-05-07 09:30:00,23.86,24.19,23.73,23.82,132900.0,14.9373,15.1439,14.856,14.9123,132900.0
2009-05-07 09:40:00,23.82,23.85,23.74,23.78,126000.0,14.9123,14.9311,14.8622,14.8873,126000.0
2009-05-07 09:50:00,23.79,23.96,23.79,23.89,83200.0,14.8935,14.9999,14.8935,14.9561,83200.0
2009-05-07 10:00:00,23.88,23.96,23.79,23.79,70300.0,14.9499,14.9999,14.8935,14.8935,70300.0
2009-05-07 10:10:00,23.79,23.92,23.71,23.83,105100.0,14.8935,14.9749,14.8434,14.9186,105100.0
2009-05-07 10:20:00,23.8,23.87,23.7,23.86,88700.0,14.8998,14.9436,14.8372,14.9373,88700.0
2009-05-07 10:30:00,23.86,23.91,23.68,23.68,115300.0,14.9373,14.9686,14.8247,14.8247,115300.0
2009-05-07 10:40:00,23.69,23.7,23.58,23.67,110600.0,14.8309,14.8372,14.7621,14.8184,110600.0
2009-05-07 10:50:00,23.67,23.7,23.6,23.65,63000.0,14.8184,14.8372,14.7746,14.8059,63000.0
2009-05-07 11:00:00,23.64,23.7,23.58,23.61,77700.0,14.7996,14.8372,14.7621,14.7808,77700.0
2009-05-07 11:10:00,23.62,23.69,23.61,23.68,67400.0,14.7871,14.8309,14.7808,14.8247,67400.0
2009-05-07 11:20:00,23.68,23.7,23.65,23.66,69800.0,14.8247,14.8372,14.8059,14.8121,69800.0
2009-05-07 11:30:00,23.65,23.7,23.63,23.64,95800.0,14.8059,14.8372,14.7934,14.7996,95800.0
2009-05-07 11:40:00,23.64,23.68,23.59,23.66,93300.0,14.7996,14.8247,14.7683,14.8121,93300.0
2009-05-07 11:50:00,23.67,23.78,23.66,23.78,57100.0,14.8184,14.8873,14.8121,14.8873,57100.0
2009-05-07 12:00:00,23.78,23.79,23.68,23.76,71700.0,14.8873,14.8935,14.8247,14.8747,71700.0
2009-05-07 12:10:00,23.76,23.81,23.7,23.7,48400.0,14.8747,14.906,14.8372,14.8372,48400.0
2009-05-07 12:20:00,23.7,23.76,23.69,23.73,49000.0,14.8372,14.8747,14.8309,14.856,49000.0
2009-05-07 12:30:00,23.73,23.79,23.68,23.76,42800.0,14.856,14.8935,14.8247,14.8747,42800.0
2009-05-07 12:40:00,23.75,23.8,23.74,23.77,42100.0,14.8685,14.8998,14.8622,14.881,42100.0
2009-05-07 12:50:00,23.77,23.78,23.75,23.75,30000.0,14.881,14.8873,14.8685,14.8685,30000.0
2009-05-07 13:00:00,23.75,23.78,23.73,23.76,82700.0,14.8685,14.8873,14.856,14.8747,82700.0
2009-05-07 13:10:00,23.76,23.77,23.68,23.68,42200.0,14.8747,14.881,14.8247,14.8247,42200.0
2009-05-07 13:20:00,23.68,23.69,23.64,23.66,58600.0,14.8247,14.8309,14.7996,14.8121,58600.0
2009-05-07 13:30:00,23.65,23.67,23.59,23.6,82200.0,14.8059,14.8184,14.7683,14.7746,82200.0
2009-05-07 13:40:00,23.59,23.63,23.57,23.59,83400.0,14.7683,14.7934,14.7558,14.7683,83400.0
2009-05-07 13:50:00,23.58,23.62,23.55,23.61,92500.0,14.7621,14.7871,14.7433,14.7808,92500.0
2009-05-07 14:00:00,23.6,23.62,23.55,23.55,92500.0,14.7746,14.7871,14.7433,14.7433,92500.0
2009-05-07 14:10:00,23.55,23.57,23.5,23.56,92000.0,14.7433,14.7558,14.712,14.7495,92000.0
2009-05-07 14:20:00,23.56,23.57,23.51,23.54,40800.0,14.7495,14.7558,14.7182,14.737,40800.0
2009-05-07 14:30:00,23.54,23.57,23.5,23.5,56900.0,14.737,14.7558,14.712,14.712,56900.0
2009-05-07 14:40:00,23.5,23.54,23.46,23.53,62000.0,14.712,14.737,14.6869,14.7307,62000.0
2009-05-07 14:50:00,23.54,23.57,23.5,23.51,51000.0,14.737,14.7558,14.712,14.7182,51000.0
2009-05-07 15:00:00,23.52,23.6,23.5,23.55,113800.0,14.7245,14.7746,14.712,14.7433,113800.0
2009-05-07 15:10:00,23.55,23.56,23.5,23.53,54500.0,14.7433,14.7495,14.712,14.7307,54500.0
2009-05-07 15:20:00,23.52,23.62,23.52,23.55,108600.0,14.7245,14.7871,14.7245,14.7433,108600.0
2009-05-07 15:30:00,23.53,23.57,23.44,23.51,118700.0,14.7307,14.7558,14.6744,14.7182,118700.0
2009-05-07 15:40:00,23.52,23.57,23.49,23.51,129100.0,14.7245,14.7558,14.7057,14.7182,129100.0
2009-05-07 15:50:00,23.52,23.58,23.47,23.53,258700.0,14.7245,14.7621,14.6932,14.7307,258700.0
2009-05-08 09:30:00,23.85,23.85,23.67,23.76,91300.0,14.9311,14.9311,14.8184,14.8747,91300.0
2009-05-08 09:40:00,23.77,23.78,23.56,23.59,226800.0,14.881,14.8873,14.7495,14.7683,226800.0
2009-05-08 09:50:00,23.59,23.61,23.46,23.51,96300.0,14.7683,14.7808,14.6869,14.7182,96300.0
2009-05-08 10:00:00,23.52,23.63,23.43,23.54,85700.0,14.7245,14.7934,14.6681,14.737,85700.0
2009-05-08 10:10:00,23.55,23.68,23.52,23.66,196100.0,14.7433,14.8247,14.7245,14.8121,196100.0
2009-05-08 10:20:00,23.66,23.66,23.52,23.58,99300.0,14.8121,14.8121,14.7245,14.7621,99300.0
2009-05-08 10:30:00,23.59,23.71,23.54,23.64,83100.0,14.7683,14.8434,14.737,14.7996,83100.0
2009-05-08 10:40:00,23.63,23.67,23.57,23.61,68300.0,14.7934,14.8184,14.7558,14.7808,68300.0
2009-05-08 10:50:00,23.6,23.65,23.52,23.59,53900.0,14.7746,14.8059,14.7245,14.7683,53900.0
2009-05-08 11:00:00,23.6,23.69,23.52,23.52,51200.0,14.7746,14.8309,14.7245,14.7245,51200.0
2009-05-08 11:10:00,23.53,23.65,23.52,23.63,41200.0,14.7307,14.8059,14.7245,14.7934,41200.0
2009-05-08 11:20:00,23.63,23.64,23.54,23.56,35400.0,14.7934,14.7996,14.737,14.7495,35400.0
2009-05-08 11:30:00,23.56,23.56,23.51,23.53,33700.0,14.7495,14.7495,14.7182,14.7307,33700.0
2009-05-08 11:40:00,23.52,23.59,23.52,23.57,33400.0,14.7245,14.7683,14.7245,14.7558,33400.0
2009-05-08 11:50:00,23.57,23.64,23.57,23.6,32900.0,14.7558,14.7996,14.7558,14.7746,32900.0
2009-05-08 12:00:00,23.6,23.62,23.58,23.58,46100.0,14.7746,14.7871,14.7621,14.7621,46100.0
2009-05-08 12:10:00,23.58,23.67,23.58,23.65,181300.0,14.7621,14.8184,14.7621,14.8059,181300.0
2009-05-08 12:20:00,23.65,23.65,23.63,23.65,50100.0,14.8059,14.8059,14.7934,14.8059,50100.0
2009-05-08 12:30:00,23.65,23.65,23.61,23.65,71900.0,14.8059,14.8059,14.7808,14.8059,71900.0
2009-05-08 12:40:00,23.65,23.65,23.58,23.59,94700.0,14.8059,14.8059,14.7621,14.7683,94700.0
2009-05-08 12:50:00,23.59,23.61,23.57,23.59,59800.0,14.7683,14.7808,14.7558,14.7683,59800.0
2009-05-08 13:00:00,23.59,23.6,23.55,23.56,28900.0,14.7683,14.7746,14.7433,14.7495,28900.0
2009-05-08 13:10:00,23.55,23.63,23.54,23.6,36600.0,14.7433,14.7934,14.737,14.7746,36600.0
2009-05-08 13:20:00,23.6,23.66,23.57,23.58,38400.0,14.7746,14.8121,14.7558,14.7621,38400.0
2009-05-08 13:30:00,23.58,23.58,23.52,23.54,38600.0,14.7621,14.7621,14.7245,14.737,38600.0
2009-05-08 13:40:00,23.54,23.61,23.54,23.59,53000.0,14.737,14.7808,14.737,14.7683,53000.0
2009-05-08 13:50:00,23.58,23.58,23.52,23.52,180600.0,14.7621,14.7621,14.7245,14.7245,180600.0
2009-05-08 14:00:00,23.52,23.65,23.52,23.64,54700.0,14.7245,14.8059,14.7245,14.7996,54700.0
2009-05-08 14:10:00,23.64,23.66,23.63,23.64,102200.0,14.7996,14.8121,14.7934,14.7996,102200.0
2009-05-08 14:20:00,23.65,23.66,23.58,23.58,84300.0,14.8059,14.8121,14.7621,14.7621,84300.0
2009-05-08 14:30:00,23.58,23.61,23.58,23.6,40000.0,14.7621,14.7808,14.7621,14.7746,40000.0
2009-05-08 14:40:00,23.59,23.72,23.59,23.71,82500.0,14.7683,14.8497,14.7683,14.8434,82500.0
2009-05-08 14:50:00,23.7,23.71,23.6,23.66,78700.0,14.8372,14.8434,14.7746,14.8121,78700.0
2009-05-08 15:00:00,23.67,23.68,23.6,23.64,68300.0,14.8184,14.8247,14.7746,14.7996,68300.0
2009-05-08 15:10:00,23.64,23.65,23.6,23.62,101500.0,14.7996,14.8059,14.7746,14.7871,101500.0
2009-05-08 15:20:00,23.63,23.65,23.58,23.59,150400.0,14.7934,14.8059,14.7621,14.7683,150400.0
2009-05-08 15:30:00,23.59,23.63,23.54,23.55,155800.0,14.7683,14.7934,14.737,14.7433,155800.0
2009-05-08 15:40:00,23.55,23.6,23.52,23.53,234500.0,14.7433,14.7746,14.7245,14.7307,234500.0
2009-05-08 15:50:00,23.52,23.6,23.5,23.6,194900.0,14.7245,14.7746,14.712,14.7746,194900.0
2009-05-11 09:30:00,23.36,23.36,22.99,23.12,186400.0,14.6243,14.6243,14.3927,14.4741,186400.0
2009-05-11 09:40:00,23.15,23.24,23.13,23.2,101600.0,14.4929,14.5492,14.4803,14.5242,101600.0
2009-05-11 09:50:00,23.2,23.25,23.18,23.2,76900.0,14.5242,14.5555,14.5116,14.5242,76900.0
2009-05-11 10:00:00,23.21,23.24,23.18,23.2,108500.0,14.5304,14.5492,14.5116,14.5242,108500.0
2009-05-11 10:10:00,23.2,23.34,23.19,23.3,120600.0,14.5242,14.6118,14.5179,14.5868,120600.0
2009-05-11 10:20:00,23.3,23.46,23.29,23.44,143900.0,14.5868,14.6869,14.5805,14.6744,143900.0
2009-05-11 10:30:00,23.45,23.6,23.42,23.57,151900.0,14.6807,14.7746,14.6619,14.7558,151900.0
2009-05-11 10:40:00,23.57,23.58,23.43,23.5,81900.0,14.7558,14.7621,14.6681,14.712,81900.0
2009-05-11 10:50:00,23.48,23.56,23.48,23.51,77000.0,14.6994,14.7495,14.6994,14.7182,77000.0
2009-05-11 11:00:00,23.51,23.57,23.47,23.57,57800.0,14.7182,14.7558,14.6932,14.7558,57800.0
2009-05-11 11:10:00,23.55,23.62,23.54,23.55,56100.0,14.7433,14.7871,14.737,14.7433,56100.0
2009-05-11 11:20:00,23.55,23.56,23.45,23.46,41800.0,14.7433,14.7495,14.6807,14.6869,41800.0
2009-05-11 11:30:00,23.45,23.5,23.41,23.5,62300.0,14.6807,14.712,14.6556,14.712,62300.0
2009-05-11 11:40:00,23.5,23.51,23.46,23.46,24100.0,14.712,14.7182,14.6869,14.6869,24100.0
2009-05-11 11:50:00,23.45,23.51,23.45,23.46,42900.0,14.6807,14.7182,14.6807,14.6869,42900.0
2009-05-11 12:00:00,23.45,23.48,23.42,23.43,42800.0,14.6807,14.6994,14.6619,14.6681,42800.0
2009-05-11 12:10:00,23.43,23.47,23.41,23.46,22600.0,14.6681,14.6932,14.6556,14.6869,22600.0
2009-05-11 12:20:00,23.47,23.55,23.47,23.52,64000.0,14.6932,14.7433,14.6932,14.7245,64000.0
2009-05-11 12:30:00,23.51,23.57,23.51,23.53,31500.0,14.7182,14.7558,14.7182,14.7307,31500.0
2009-05-11 12:40:00,23.53,23.61,23.53,23.57,111700.0,14.7307,14.7808,14.7307,14.7558,111700.0
2009-05-11 12:50:00,23.58,23.66,23.57,23.63,152400.0,14.7621,14.8121,14.7558,14.7934,152400.0
2009-05-11 13:00:00,23.64,23.72,23.63,23.7,128000.0,14.7996,14.8497,14.7934,14.8372,128000.0
2009-05-11 13:10:00,23.7,23.77,23.68,23.69,213900.0,14.8372,14.881,14.8247,14.8309,213900.0
2009-05-11 13:20:00,23.68,23.74,23.67,23.67,57100.0,14.8247,14.8622,14.8184,14.8184,57100.0
2009-05-11 13:30:00,23.67,23.74,23.64,23.73,93400.0,14.8184,14.8622,14.7996,14.856,93400.0
2009-05-11 13:40:00,23.73,23.74,23.69,23.7,27000.0,14.856,14.8622,14.8309,14.8372,27000.0
2009-05-11 13:50:00,23.7,23.71,23.67,23.7,28300.0,14.8372,14.8434,14.8184,14.8372,28300.0
2009-05-11 14:00:00,23.69,23.7,23.62,23.64,36600.0,14.8309,14.8372,14.7871,14.7996,36600.0
2009-05-11 14:10:00,23.63,23.66,23.6,23.65,70600.0,14.7934,14.8121,14.7746,14.8059,70600.0
2009-05-11 14:20:00,23.65,23.66,23.64,23.64,55300.0,14.8059,14.8121,14.7996,14.7996,55300.0
2009-05-11 14:30:00,23.64,23.68,23.63,23.66,79300.0,14.7996,14.8247,14.7934,14.8121,79300.0
2009-05-11 14:40:00,23.65,23.66,23.65,23.66,46600.0,14.8059,14.8121,14.8059,14.8121,46600.0
2009-05-11 14:50:00,23.66,23.68,23.64,23.64,45100.0,14.8121,14.8247,14.7996,14.7996,45100.0
2009-05-11 15:00:00,23.64,23.65,23.6,23.62,64400.0,14.7996,14.8059,14.7746,14.7871,64400.0
2009-05-11 15:10:00,23.62,23.62,23.57,23.58,73700.0,14.7871,14.7871,14.7558,14.7621,73700.0
2009-05-11 15:20:00,23.58,23.58,23.51,23.53,152800.0,14.7621,14.7621,14.7182,14.7307,152800.0
2009-05-11 15:30:00,23.52,23.54,23.5,23.54,111700.0,14.7245,14.737,14.712,14.737,111700.0
2009-05-11 15:40:00,23.53,23.54,23.49,23.52,164200.0,14.7307,14.737,14.7057,14.7245,164200.0
2009-05-11 15:50:00,23.52,23.57,23.46,23.49,390300.0,14.7245,14.7558,14.6869,14.7057,390300.0
2009-05-12 09:30:00,23.51,23.66,23.34,23.49,133800.0,14.7182,14.8121,14.6118,14.7057,133800.0
2009-05-12 09:40:00,23.45,23.6,23.45,23.53,67400.0,14.6807,14.7746,14.6807,14.7307,67400.0
2009-05-12 09:50:00,23.53,23.67,23.53,23.62,75200.0,14.7307,14.8184,14.7307,14.7871,75200.0
2009-05-12 10:00:00,23.61,23.62,23.53,23.58,100300.0,14.7808,14.7871,14.7307,14.7621,100300.0
2009-05-12 10:10:00,23.57,23.65,23.57,23.59,120200.0,14.7558,14.8059,14.7558,14.7683,120200.0
2009-05-12 10:20:00,23.6,23.62,23.55,23.59,76900.0,14.7746,14.7871,14.7433,14.7683,76900.0
2009-05-12 10:30:00,23.58,23.59,23.49,23.56,47900.0,14.7621,14.7683,14.7057,14.7495,47900.0
2009-05-12 10:40:00,23.55,23.6,23.54,23.55,47200.0,14.7433,14.7746,14.737,14.7433,47200.0
2009-05-12 10:50:00,23.55,23.61,23.54,23.6,69600.0,14.7433,14.7808,14.737,14.7746,69600.0
2009-05-12 11:00:00,23.61,23.62,23.53,23.53,53700.0,14.7808,14.7871,14.7307,14.7307,53700.0
2009-05-12 11:10:00,23.53,23.57,23.48,23.51,70800.0,14.7307,14.7558,14.6994,14.7182,70800.0
2009-05-12 11:20:00,23.52,23.53,23.4,23.41,83100.0,14.7245,14.7307,14.6494,14.6556,83100.0
2009-05-12 11:30:00,23.4,23.42,23.33,23.37,220100.0,14.6494,14.6619,14.6055,14.6306,220100.0
2009-05-12 11:40:00,23.36,23.38,23.33,23.36,121800.0,14.6243,14.6368,14.6055,14.6243,121800.0
2009-05-12 11:50:00,23.35,23.4,23.3,23.4,118900.0,14.6181,14.6494,14.5868,14.6494,118900.0
2009-05-12 12:00:00,23.4,23.45,23.33,23.33,113800.0,14.6494,14.6807,14.6055,14.6055,113800.0
2009-05-12 12:10:00,23.33,23.39,23.25,23.38,131800.0,14.6055,14.6431,14.5555,14.6368,131800.0
2009-05-12 12:20:00,23.38,23.47,23.38,23.45,98000.0,14.6368,14.6932,14.6368,14.6807,98000.0
2009-05-12 12:30:00,23.44,23.45,23.38,23.43,75100.0,14.6744,14.6807,14.6368,14.6681,75100.0
2009-05-12 12:40:00,23.43,23.44,23.41,23.41,54300.0,14.6681,14.6744,14.6556,14.6556,54300.0
2009-05-12 12:50:00,23.41,23.42,23.33,23.33,70500.0,14.6556,14.6619,14.6055,14.6055,70500.0
2009-05-12 13:00:00,23.33,23.36,23.33,23.35,46300.0,14.6055,14.6243,14.6055,14.6181,46300.0
2009-05-12 13:10:00,23.35,23.38,23.34,23.35,60300.0,14.6181,14.6368,14.6118,14.6181,60300.0
2009-05-12 13:20:00,23.36,23.44,23.35,23.39,80000.0,14.6243,14.6744,14.6181,14.6431,80000.0
2009-05-12 13:30:00,23.39,23.48,23.39,23.47,86100.0,14.6431,14.6994,14.6431,14.6932,86100.0
2009-05-12 13:40:00,23.47,23.47,23.44,23.45,53100.0,14.6932,14.6932,14.6744,14.6807,53100.0
2009-05-12 13:50:00,23.45,23.46,23.38,23.4,57900.0,14.6807,14.6869,14.6368,14.6494,57900.0
2009-05-12 14:00:00,23.4,23.43,23.36,23.42,107500.0,14.6494,14.6681,14.6243,14.6619,107500.0
2009-05-12 14:10:00,23.42,23.43,23.37,23.37,66600.0,14.6619,14.6681,14.6306,14.6306,66600.0
2009-05-12 14:20:00,23.38,23.38,23.34,23.35,117100.0,14.6368,14.6368,14.6118,14.6181,117100.0
2009-05-12 14:30:00,23.34,23.34,23.3,23.33,106900.0,14.6118,14.6118,14.5868,14.6055,106900.0
2009-05-12 14:40:00,23.33,23.36,23.32,23.33,209000.0,14.6055,14.6243,14.5993,14.6055,209000.0
2009-05-12 14:50:00,23.33,23.42,23.32,23.4,126200.0,14.6055,14.6619,14.5993,14.6494,126200.0
2009-05-12 15:00:00,23.41,23.51,23.4,23.48,98500.0,14.6556,14.7182,14.6494,14.6994,98500.0
2009-05-12 15:10:00,23.48,23.5,23.47,23.49,107900.0,14.6994,14.712,14.6932,14.7057,107900.0
2009-05-12 15:20:00,23.49,23.54,23.48,23.52,114600.0,14.7057,14.737,14.6994,14.7245,114600.0
2009-05-12 15:30:00,23.52,23.53,23.48,23.48,115700.0,14.7245,14.7307,14.6994,14.6994,115700.0
2009-05-12 15:40:00,23.48,23.49,23.43,23.44,194200.0,14.6994,14.7057,14.6681,14.6744,194200.0
2009-05-12 15:50:00,23.43,23.44,23.34,23.37,605900.0,14.6681,14.6744,14.6118,14.6306,605900.0
2009-05-13 09:30:00,23.04,23.26,23.04,23.15,93800.0,14.424,14.5617,14.424,14.4929,93800.0
2009-05-13 09:40:00,23.15,23.25,23.11,23.25,134200.0,14.4929,14.5555,14.4678,14.5555,134200.0
2009-05-13 09:50:00,23.25,23.4,23.22,23.32,72800.0,14.5555,14.6494,14.5367,14.5993,72800.0
2009-05-13 10:00:00,23.31,23.37,23.29,23.32,51900.0,14.593,14.6306,14.5805,14.5993,51900.0
2009-05-13 10:10:00,23.34,23.49,23.32,23.45,85600.0,14.6118,14.7057,14.5993,14.6807,85600.0
2009-05-13 10:20:00,23.44,23.5,23.41,23.48,39500.0,14.6744,14.712,14.6556,14.6994,39500.0
2009-05-13 10:30:00,23.48,23.49,23.36,23.39,49900.0,14.6994,14.7057,14.6243,14.6431,49900.0
2009-05-13 10:40:00,23.38,23.38,23.28,23.33,60600.0,14.6368,14.6368,14.5742,14.6055,60600.0
2009-05-13 10:50:00,23.32,23.43,23.32,23.34,60100.0,14.5993,14.6681,14.5993,14.6118,60100.0
2009-05-13 11:00:00,23.35,23.44,23.33,23.35,252000.0,14.6181,14.6744,14.6055,14.6181,252000.0
2009-05-13 11:10:00,23.35,23.37,23.33,23.34,41700.0,14.6181,14.6306,14.6055,14.6118,41700.0
2009-05-13 11:20:00,23.33,23.36,23.3,23.31,61700.0,14.6055,14.6243,14.5868,14.593,61700.0
2009-05-13 11:30:00,23.31,23.33,23.25,23.26,60400.0,14.593,14.6055,14.5555,14.5617,60400.0
2009-05-13 11:40:00,23.25,23.27,23.25,23.25,115000.0,14.5555,14.568,14.5555,14.5555,115000.0
2009-05-13 11:50:00,23.26,23.28,23.21,23.27,91800.0,14.5617,14.5742,14.5304,14.568,91800.0
2009-05-13 12:00:00,23.27,23.27,23.22,23.22,53000.0,14.568,14.568,14.5367,14.5367,53000.0
2009-05-13 12:10:00,23.22,23.28,23.2,23.28,101900.0,14.5367,14.5742,14.5242,14.5742,101900.0
2009-05-13 12:20:00,23.27,23.34,23.25,23.34,35100.0,14.568,14.6118,14.5555,14.6118,35100.0
2009-05-13 12:30:00,23.33,23.34,23.31,23.34,31900.0,14.6055,14.6118,14.593,14.6118,31900.0
2009-05-13 12:40:00,23.34,23.34,23.27,23.29,28500.0,14.6118,14.6118,14.568,14.5805,28500.0
2009-05-13 12:50:00,23.3,23.3,23.24,23.24,19000.0,14.5868,14.5868,14.5492,14.5492,19000.0
2009-05-13 13:00:00,23.24,23.26,23.21,23.21,50100.0,14.5492,14.5617,14.5304,14.5304,50100.0
2009-05-13 13:10:00,23.21,23.21,23.19,23.2,27600.0,14.5304,14.5304,14.5179,14.5242,27600.0
2009-05-13 13:20:00,23.19,23.2,23.15,23.15,65300.0,14.5179,14.5242,14.4929,14.4929,65300.0
2009-05-13 13:30:00,23.15,23.18,23.13,23.17,46300.0,14.4929,14.5116,14.4803,14.5054,46300.0
2009-05-13 13:40:00,23.17,23.18,23.08,23.1,106700.0,14.5054,14.5116,14.449,14.4616,106700.0
2009-05-13 13:50:00,23.1,23.1,23.01,23.06,166100.0,14.4616,14.4616,14.4052,14.4365,166100.0
2009-05-13 14:00:00,23.06,23.07,23.0,23.06,87100.0,14.4365,14.4428,14.3989,14.4365,87100.0
2009-05-13 14:10:00,23.05,23.06,23.01,23.05,85200.0,14.4303,14.4365,14.4052,14.4303,85200.0
2009-05-13 14:20:00,23.04,23.1,23.04,23.06,79300.0,14.424,14.4616,14.424,14.4365,79300.0
2009-05-13 14:30:00,23.07,23.1,23.03,23.1,45700.0,14.4428,14.4616,14.4177,14.4616,45700.0
2009-05-13 14:40:00,23.1,23.14,23.09,23.09,64600.0,14.4616,14.4866,14.4553,14.4553,64600.0
2009-05-13 14:50:00,23.1,23.14,23.09,23.14,44000.0,14.4616,14.4866,14.4553,14.4866,44000.0
2009-05-13 15:00:00,23.13,23.14,23.08,23.11,77400.0,14.4803,14.4866,14.449,14.4678,77400.0
2009-05-13 15:10:00,23.1,23.13,23.08,23.12,75600.0,14.4616,14.4803,14.449,14.4741,75600.0
2009-05-13 15:20:00,23.12,23.2,23.1,23.12,70500.0,14.4741,14.5242,14.4616,14.4741,70500.0
2009-05-13 15:30:00,23.12,23.17,23.11,23.12,134800.0,14.4741,14.5054,14.4678,14.4741,134800.0
2009-05-13 15:40:00,23.12,23.19,23.08,23.15,181700.0,14.4741,14.5179,14.449,14.4929,181700.0
2009-05-13 15:50:00,23.15,23.16,23.04,23.08,365900.0,14.4929,14.4991,14.424,14.449,365900.0
2009-05-14 09:30:00,23.2,23.26,23.08,23.08,88600.0,14.5242,14.5617,14.449,14.449,88600.0
2009-05-14 09:40:00,23.08,23.16,23.05,23.06,85500.0,14.449,14.4991,14.4303,14.4365,85500.0
2009-05-14 09:50:00,23.06,23.11,23.02,23.05,76000.0,14.4365,14.4678,14.4115,14.4303,76000.0
2009-05-14 10:00:00,23.05,23.15,23.04,23.13,113000.0,14.4303,14.4929,14.424,14.4803,113000.0
2009-05-14 10:10:00,23.13,23.16,23.03,23.03,76400.0,14.4803,14.4991,14.4177,14.4177,76400.0
2009-05-14 10:20:00,23.03,23.09,22.93,22.97,110200.0,14.4177,14.4553,14.3551,14.3802,110200.0
2009-05-14 10:30:00,22.97,23.02,22.9,22.9,120300.0,14.3802,14.4115,14.3363,14.3363,120300.0
2009-05-14 10:40:00,22.91,22.92,22.84,22.85,93500.0,14.3426,14.3489,14.2988,14.305,93500.0
2009-05-14 10:50:00,22.84,22.88,22.83,22.83,74600.0,14.2988,14.3238,14.2925,14.2925,74600.0
2009-05-14 11:00:00,22.83,22.86,22.8,22.85,91800.0,14.2925,14.3113,14.2737,14.305,91800.0
2009-05-14 11:10:00,22.85,22.89,22.84,22.87,66900.0,14.305,14.3301,14.2988,14.3176,66900.0
2009-05-14 11:20:00,22.87,22.87,22.83,22.85,59200.0,14.3176,14.3176,14.2925,14.305,59200.0
2009-05-14 11:30:00,22.85,22.86,22.83,22.85,73300.0,14.305,14.3113,14.2925,14.305,73300.0
2009-05-14 11:40:00,22.84,22.91,22.81,22.9,92800.0,14.2988,14.3426,14.28,14.3363,92800.0
2009-05-14 11:50:00,22.9,22.9,22.81,22.84,90000.0,14.3363,14.3363,14.28,14.2988,90000.0
2009-05-14 12:00:00,22.85,22.86,22.78,22.81,59000.0,14.305,14.3113,14.2612,14.28,59000.0
2009-05-14 12:10:00,22.82,22.89,22.82,22.86,61500.0,14.2863,14.3301,14.2863,14.3113,61500.0
2009-05-14 12:20:00,22.87,22.88,22.82,22.86,92300.0,14.3176,14.3238,14.2863,14.3113,92300.0
2009-05-14 12:30:00,22.86,22.92,22.86,22.92,64800.0,14.3113,14.3489,14.3113,14.3489,64800.0
2009-05-14 12:40:00,22.93,22.93,22.87,22.88,66600.0,14.3551,14.3551,14.3176,14.3238,66600.0
2009-05-14 12:50:00,22.88,22.91,22.87,22.91,33100.0,14.3238,14.3426,14.3176,14.3426,33100.0
2009-05-14 13:00:00,22.91,22.91,22.86,22.87,56700.0,14.3426,14.3426,14.3113,14.3176,56700.0
2009-05-14 13:10:00,22.87,22.88,22.8,22.8,64700.0,14.3176,14.3238,14.2737,14.2737,64700.0
2009-05-14 13:20:00,22.81,22.81,22.76,22.79,117900.0,14.28,14.28,14.2487,14.2675,117900.0
2009-05-14 13:30:00,22.79,22.81,22.77,22.8,53100.0,14.2675,14.28,14.255,14.2737,53100.0
2009-05-14 13:40:00,22.81,22.81,22.78,22.79,76900.0,14.28,14.28,14.2612,14.2675,76900.0
2009-05-14 13:50:00,22.8,22.8,22.77,22.77,51200.0,14.2737,14.2737,14.255,14.255,51200.0
2009-05-14 14:00:00,22.77,22.81,22.77,22.79,41400.0,14.255,14.28,14.255,14.2675,41400.0
2009-05-14 14:10:00,22.8,22.81,22.79,22.81,59100.0,14.2737,14.28,14.2675,14.28,59100.0
2009-05-14 14:20:00,22.81,22.86,22.81,22.86,89000.0,14.28,14.3113,14.28,14.3113,89000.0
2009-05-14 14:30:00,22.85,22.91,22.85,22.9,73500.0,14.305,14.3426,14.305,14.3363,73500.0
2009-05-14 14:40:00,22.91,22.92,22.88,22.89,89700.0,14.3426,14.3489,14.3238,14.3301,89700.0
2009-05-14 14:50:00,22.89,22.89,22.83,22.85,107700.0,14.3301,14.3301,14.2925,14.305,107700.0
2009-05-14 15:00:00,22.84,22.87,22.82,22.83,92400.0,14.2988,14.3176,14.2863,14.2925,92400.0
2009-05-14 15:10:00,22.83,22.88,22.81,22.87,76300.0,14.2925,14.3238,14.28,14.3176,76300.0
2009-05-14 15:20:00,22.87,22.92,22.86,22.91,133500.0,14.3176,14.3489,14.3113,14.3426,133500.0
2009-05-14 15:30:00,22.9,22.91,22.88,22.88,136400.0,14.3363,14.3426,14.3238,14.3238,136400.0
2009-05-14 15:40:00,22.89,22.94,22.88,22.93,268300.0,14.3301,14.3614,14.3238,14.3551,268300.0
2009-05-14 15:50:00,22.93,22.95,22.83,22.85,358200.0,14.3551,14.3676,14.2925,14.305,358200.0
2009-05-15 09:30:00,22.87,22.97,22.7,22.78,310600.0,14.3176,14.3802,14.2111,14.2612,310600.0
2009-05-15 09:40:00,22.8,22.84,22.71,22.84,52800.0,14.2737,14.2988,14.2174,14.2988,52800.0
2009-05-15 09:50:00,22.85,23.03,22.84,22.96,53500.0,14.305,14.4177,14.2988,14.3739,53500.0
2009-05-15 10:00:00,22.97,22.97,22.83,22.92,70700.0,14.3802,14.3802,14.2925,14.3489,70700.0
2009-05-15 10:10:00,22.94,23.0,22.89,23.0,82500.0,14.3614,14.3989,14.3301,14.3989,82500.0
2009-05-15 10:20:00,23.0,23.03,22.97,22.99,71900.0,14.3989,14.4177,14.3802,14.3927,71900.0
2009-05-15 10:30:00,23.0,23.08,23.0,23.05,46900.0,14.3989,14.449,14.3989,14.4303,46900.0
2009-05-15 10:40:00,23.05,23.12,23.05,23.08,33000.0,14.4303,14.4741,14.4303,14.449,33000.0
2009-05-15 10:50:00,23.09,23.13,23.08,23.13,45200.0,14.4553,14.4803,14.449,14.4803,45200.0
2009-05-15 11:00:00,23.13,23.14,23.11,23.12,44200.0,14.4803,14.4866,14.4678,14.4741,44200.0
2009-05-15 11:10:00,23.11,23.16,23.1,23.15,70100.0,14.4678,14.4991,14.4616,14.4929,70100.0
2009-05-15 11:20:00,23.15,23.16,23.09,23.1,59100.0,14.4929,14.4991,14.4553,14.4616,59100.0
2009-05-15 11:30:00,23.09,23.1,23.04,23.04,43500.0,14.4553,14.4616,14.424,14.424,43500.0
2009-05-15 11:40:00,23.05,23.05,23.0,23.01,45300.0,14.4303,14.4303,14.3989,14.4052,45300.0
2009-05-15 11:50:00,23.0,23.01,22.91,22.91,44400.0,14.3989,14.4052,14.3426,14.3426,44400.0
2009-05-15 12:00:00,22.91,22.92,22.86,22.89,157800.0,14.3426,14.3489,14.3113,14.3301,157800.0
2009-05-15 12:10:00,22.88,22.89,22.84,22.84,45200.0,14.3238,14.3301,14.2988,14.2988,45200.0
2009-05-15 12:20:00,22.85,22.85,22.82,22.82,33500.0,14.305,14.305,14.2863,14.2863,33500.0
2009-05-15 12:30:00,22.83,22.86,22.78,22.86,86000.0,14.2925,14.3113,14.2612,14.3113,86000.0
2009-05-15 12:40:00,22.86,22.88,22.8,22.8,46600.0,14.3113,14.3238,14.2737,14.2737,46600.0
2009-05-15 12:50:00,22.8,22.86,22.75,22.76,49100.0,14.2737,14.3113,14.2424,14.2487,49100.0
2009-05-15 13:00:00,22.77,22.77,22.75,22.76,18400.0,14.255,14.255,14.2424,14.2487,18400.0
2009-05-15 13:10:00,22.76,22.8,22.74,22.8,42600.0,14.2487,14.2737,14.2362,14.2737,42600.0
2009-05-15 13:20:00,22.8,22.81,22.75,22.75,26400.0,14.2737,14.28,14.2424,14.2424,26400.0
2009-05-15 13:30:00,22.75,22.76,22.71,22.72,39500.0,14.2424,14.2487,14.2174,14.2237,39500.0
2009-05-15 13:40:00,22.73,22.75,22.72,22.75,21700.0,14.2299,14.2424,14.2237,14.2424,21700.0
2009-05-15 13:50:00,22.74,22.76,22.73,22.75,23100.0,14.2362,14.2487,14.2299,14.2424,23100.0
2009-05-15 14:00:00,22.75,22.79,22.73,22.78,49700.0,14.2424,14.2675,14.2299,14.2612,49700.0
2009-05-15 14:10:00,22.78,22.85,22.78,22.84,56500.0,14.2612,14.305,14.2612,14.2988,56500.0
2009-05-15 14:20:00,22.85,22.86,22.84,22.85,73500.0,14.305,14.3113,14.2988,14.305,73500.0
2009-05-15 14:30:00,22.85,22.86,22.83,22.84,37600.0,14.305,14.3113,14.2925,14.2988,37600.0
2009-05-15 14:40:00,22.85,22.85,22.76,22.76,62900.0,14.305,14.305,14.2487,14.2487,62900.0
2009-05-15 14:50:00,22.76,22.79,22.76,22.77,49100.0,14.2487,14.2675,14.2487,14.255,49100.0
2009-05-15 15:00:00,22.77,22.77,22.71,22.72,65200.0,14.255,14.255,14.2174,14.2237,65200.0
2009-05-15 15:10:00,22.72,22.79,22.72,22.79,79900.0,14.2237,14.2675,14.2237,14.2675,79900.0
2009-05-15 15:20:00,22.79,22.82,22.73,22.79,78800.0,14.2675,14.2863,14.2299,14.2675,78800.0
2009-05-15 15:30:00,22.8,22.81,22.74,22.77,92500.0,14.2737,14.28,14.2362,14.255,92500.0
2009-05-15 15:40:00,22.77,22.83,22.73,22.81,152300.0,14.255,14.2925,14.2299,14.28,152300.0
2009-05-15 15:50:00,22.82,22.83,22.77,22.8,232500.0,14.2863,14.2925,14.255,14.2737,232500.0
2009-05-18 09:30:00,23.02,23.05,22.81,22.82,57700.0,14.4115,14.4303,14.28,14.2863,57700.0
2009-05-18 09:40:00,22.82,22.85,22.73,22.78,85500.0,14.2863,14.305,14.2299,14.2612,85500.0
2009-05-18 09:50:00,22.78,22.79,22.7,22.71,58100.0,14.2612,14.2675,14.2111,14.2174,58100.0
2009-05-18 10:00:00,22.72,22.79,22.65,22.73,85800.0,14.2237,14.2675,14.1798,14.2299,85800.0
2009-05-18 10:10:00,22.73,22.88,22.71,22.79,138700.0,14.2299,14.3238,14.2174,14.2675,138700.0
2009-05-18 10:20:00,22.78,22.87,22.78,22.87,81600.0,14.2612,14.3176,14.2612,14.3176,81600.0
2009-05-18 10:30:00,22.87,22.95,22.87,22.89,141300.0,14.3176,14.3676,14.3176,14.3301,141300.0
2009-05-18 10:40:00,22.88,23.02,22.87,23.01,100400.0,14.3238,14.4115,14.3176,14.4052,100400.0
2009-05-18 10:50:00,23.0,23.06,22.98,23.05,150900.0,14.3989,14.4365,14.3864,14.4303,150900.0
2009-05-18 11:00:00,23.05,23.06,22.98,22.99,80600.0,14.4303,14.4365,14.3864,14.3927,80600.0
2009-05-18 11:10:00,22.98,23.02,22.98,22.99,81800.0,14.3864,14.4115,14.3864,14.3927,81800.0
2009-05-18 11:20:00,22.98,23.05,22.95,22.95,77400.0,14.3864,14.4303,14.3676,14.3676,77400.0
2009-05-18 11:30:00,22.96,22.98,22.93,22.95,86200.0,14.3739,14.3864,14.3551,14.3676,86200.0
2009-05-18 11:40:00,22.96,23.03,22.95,23.0,71900.0,14.3739,14.4177,14.3676,14.3989,71900.0
2009-05-18 11:50:00,23.0,23.06,22.98,22.99,129200.0,14.3989,14.4365,14.3864,14.3927,129200.0
2009-05-18 12:00:00,22.99,23.03,22.98,23.02,54200.0,14.3927,14.4177,14.3864,14.4115,54200.0
2009-05-18 12:10:00,23.02,23.02,22.93,22.93,73400.0,14.4115,14.4115,14.3551,14.3551,73400.0
2009-05-18 12:20:00,22.93,23.01,22.92,22.97,53300.0,14.3551,14.4052,14.3489,14.3802,53300.0
2009-05-18 12:30:00,22.97,22.97,22.91,22.92,35100.0,14.3802,14.3802,14.3426,14.3489,35100.0
2009-05-18 12:40:00,22.91,22.99,22.91,22.95,81300.0,14.3426,14.3927,14.3426,14.3676,81300.0
2009-05-18 12:50:00,22.96,23.01,22.95,22.98,68100.0,14.3739,14.4052,14.3676,14.3864,68100.0
2009-05-18 13:00:00,22.98,22.99,22.87,22.88,75900.0,14.3864,14.3927,14.3176,14.3238,75900.0
2009-05-18 13:10:00,22.87,22.9,22.85,22.87,84800.0,14.3176,14.3363,14.305,14.3176,84800.0
2009-05-18 13:20:00,22.87,22.88,22.85,22.87,54200.0,14.3176,14.3238,14.305,14.3176,54200.0
2009-05-18 13:30:00,22.87,22.92,22.86,22.9,61900.0,14.3176,14.3489,14.3113,14.3363,61900.0
2009-05-18 13:40:00,22.9,22.97,22.89,22.95,53800.0,14.3363,14.3802,14.3301,14.3676,53800.0
2009-05-18 13:50:00,22.95,22.98,22.95,22.97,47500.0,14.3676,14.3864,14.3676,14.3802,47500.0
2009-05-18 14:00:00,22.97,22.99,22.96,22.99,46200.0,14.3802,14.3927,14.3739,14.3927,46200.0
2009-05-18 14:10:00,22.98,23.03,22.95,23.02,85100.0,14.3864,14.4177,14.3676,14.4115,85100.0
2009-05-18 14:20:00,23.01,23.02,22.97,22.98,43900.0,14.4052,14.4115,14.3802,14.3864,43900.0
2009-05-18 14:30:00,22.97,23.05,22.97,23.05,67000.0,14.3802,14.4303,14.3802,14.4303,67000.0
2009-05-18 14:40:00,23.05,23.14,23.03,23.09,70200.0,14.4303,14.4866,14.4177,14.4553,70200.0
2009-05-18 14:50:00,23.08,23.15,23.07,23.1,80200.0,14.449,14.4929,14.4428,14.4616,80200.0
2009-05-18 15:00:00,23.09,23.14,23.09,23.13,55000.0,14.4553,14.4866,14.4553,14.4803,55000.0
2009-05-18 15:10:00,23.13,23.14,23.09,23.1,88100.0,14.4803,14.4866,14.4553,14.4616,88100.0
2009-05-18 15:20:00,23.09,23.11,23.09,23.11,85700.0,14.4553,14.4678,14.4553,14.4678,85700.0
2009-05-18 15:30:00,23.1,23.16,23.08,23.16,149600.0,14.4616,14.4991,14.449,14.4991,149600.0
2009-05-18 15:40:00,23.16,23.24,23.15,23.23,286600.0,14.4991,14.5492,14.4929,14.5429,286600.0
2009-05-18 15:50:00,23.23,23.28,23.23,23.28,414500.0,14.5429,14.5742,14.5429,14.5742,414500.0
2009-05-19 09:30:00,23.36,23.4,23.2,23.3,74700.0,14.6243,14.6494,14.5242,14.5868,74700.0
2009-05-19 09:40:00,23.3,23.33,23.21,23.33,70300.0,14.5868,14.6055,14.5304,14.6055,70300.0
2009-05-19 09:50:00,23.32,23.4,23.3,23.33,72500.0,14.5993,14.6494,14.5868,14.6055,72500.0
2009-05-19 10:00:00,23.33,23.39,23.3,23.32,75000.0,14.6055,14.6431,14.5868,14.5993,75000.0
2009-05-19 10:10:00,23.32,23.38,23.29,23.34,69800.0,14.5993,14.6368,14.5805,14.6118,69800.0
2009-05-19 10:20:00,23.34,23.35,23.3,23.31,64400.0,14.6118,14.6181,14.5868,14.593,64400.0
2009-05-19 10:30:00,23.32,23.34,23.28,23.29,58600.0,14.5993,14.6118,14.5742,14.5805,58600.0
2009-05-19 10:40:00,23.28,23.31,23.25,23.26,96000.0,14.5742,14.593,14.5555,14.5617,96000.0
2009-05-19 10:50:00,23.26,23.3,23.25,23.28,33500.0,14.5617,14.5868,14.5555,14.5742,33500.0
2009-05-19 11:00:00,23.27,23.32,23.26,23.31,30700.0,14.568,14.5993,14.5617,14.593,30700.0
2009-05-19 11:10:00,23.3,23.33,23.3,23.32,49700.0,14.5868,14.6055,14.5868,14.5993,49700.0
2009-05-19 11:20:00,23.33,23.35,23.29,23.31,93000.0,14.6055,14.6181,14.5805,14.593,93000.0
2009-05-19 11:30:00,23.3,23.32,23.29,23.3,64700.0,14.5868,14.5993,14.5805,14.5868,64700.0
2009-05-19 11:40:00,23.3,23.36,23.3,23.31,100600.0,14.5868,14.6243,14.5868,14.593,100600.0
2009-05-19 11:50:00,23.32,23.32,23.29,23.3,84700.0,14.5993,14.5993,14.5805,14.5868,84700.0
2009-05-19 12:00:00,23.3,23.39,23.29,23.35,202300.0,14.5868,14.6431,14.5805,14.6181,202300.0
2009-05-19 12:10:00,23.35,23.39,23.33,23.35,204200.0,14.6181,14.6431,14.6055,14.6181,204200.0
2009-05-19 12:20:00,23.36,23.38,23.34,23.38,88400.0,14.6243,14.6368,14.6118,14.6368,88400.0
2009-05-19 12:30:00,23.38,23.38,23.35,23.37,93900.0,14.6368,14.6368,14.6181,14.6306,93900.0
2009-05-19 12:40:00,23.36,23.4,23.35,23.37,98000.0,14.6243,14.6494,14.6181,14.6306,98000.0
2009-05-19 12:50:00,23.38,23.39,23.33,23.36,78000.0,14.6368,14.6431,14.6055,14.6243,78000.0
2009-05-19 13:00:00,23.36,23.38,23.35,23.35,28200.0,14.6243,14.6368,14.6181,14.6181,28200.0
2009-05-19 13:10:00,23.36,23.36,23.31,23.35,69800.0,14.6243,14.6243,14.593,14.6181,69800.0
2009-05-19 13:20:00,23.35,23.38,23.34,23.36,70600.0,14.6181,14.6368,14.6118,14.6243,70600.0
2009-05-19 13:30:00,23.37,23.39,23.35,23.35,62200.0,14.6306,14.6431,14.6181,14.6181,62200.0
2009-05-19 13:40:00,23.35,23.42,23.34,23.41,83800.0,14.6181,14.6619,14.6118,14.6556,83800.0
2009-05-19 13:50:00,23.41,23.41,23.36,23.38,45500.0,14.6556,14.6556,14.6243,14.6368,45500.0
2009-05-19 14:00:00,23.38,23.38,23.35,23.37,105200.0,14.6368,14.6368,14.6181,14.6306,105200.0
2009-05-19 14:10:00,23.37,23.38,23.35,23.36,46600.0,14.6306,14.6368,14.6181,14.6243,46600.0
2009-05-19 14:20:00,23.36,23.36,23.35,23.35,34900.0,14.6243,14.6243,14.6181,14.6181,34900.0
2009-05-19 14:30:00,23.35,23.38,23.35,23.37,65800.0,14.6181,14.6368,14.6181,14.6306,65800.0
2009-05-19 14:40:00,23.37,23.38,23.34,23.35,142400.0,14.6306,14.6368,14.6118,14.6181,142400.0
2009-05-19 14:50:00,23.35,23.37,23.29,23.3,153400.0,14.6181,14.6306,14.5805,14.5868,153400.0
2009-05-19 15:00:00,23.3,23.37,23.3,23.33,139600.0,14.5868,14.6306,14.5868,14.6055,139600.0
2009-05-19 15:10:00,23.33,23.35,23.3,23.33,172500.0,14.6055,14.6181,14.5868,14.6055,172500.0
2009-05-19 15:20:00,23.34,23.35,23.32,23.35,103700.0,14.6118,14.6181,14.5993,14.6181,103700.0
2009-05-19 15:30:00,23.34,23.39,23.32,23.36,161900.0,14.6118,14.6431,14.5993,14.6243,161900.0
2009-05-19 15:40:00,23.37,23.39,23.35,23.36,421400.0,14.6306,14.6431,14.6181,14.6243,421400.0
2009-05-19 15:50:00,23.36,23.39,23.33,23.37,562100.0,14.6243,14.6431,14.6055,14.6306,562100.0
2009-05-20 09:30:00,23.44,23.82,23.44,23.61,99900.0,14.6744,14.9123,14.6744,14.7808,99900.0
2009-05-20 09:40:00,23.61,23.75,23.59,23.74,96700.0,14.7808,14.8685,14.7683,14.8622,96700.0
2009-05-20 09:50:00,23.74,23.77,23.71,23.76,78800.0,14.8622,14.881,14.8434,14.8747,78800.0
2009-05-20 10:00:00,23.77,23.82,23.75,23.78,67200.0,14.881,14.9123,14.8685,14.8873,67200.0
2009-05-20 10:10:00,23.77,23.82,23.74,23.8,74300.0,14.881,14.9123,14.8622,14.8998,74300.0
2009-05-20 10:20:00,23.81,23.86,23.77,23.77,70900.0,14.906,14.9373,14.881,14.881,70900.0
2009-05-20 10:30:00,23.77,23.79,23.73,23.75,61200.0,14.881,14.8935,14.856,14.8685,61200.0
2009-05-20 10:40:00,23.75,23.76,23.68,23.71,59900.0,14.8685,14.8747,14.8247,14.8434,59900.0
2009-05-20 10:50:00,23.72,23.74,23.68,23.7,45200.0,14.8497,14.8622,14.8247,14.8372,45200.0
2009-05-20 11:00:00,23.7,23.72,23.68,23.68,34700.0,14.8372,14.8497,14.8247,14.8247,34700.0
2009-05-20 11:10:00,23.68,23.73,23.67,23.73,63300.0,14.8247,14.856,14.8184,14.856,63300.0
2009-05-20 11:20:00,23.73,23.77,23.72,23.74,68700.0,14.856,14.881,14.8497,14.8622,68700.0
2009-05-20 11:30:00,23.74,23.77,23.74,23.75,46100.0,14.8622,14.881,14.8622,14.8685,46100.0
2009-05-20 11:40:00,23.74,23.75,23.72,23.72,40800.0,14.8622,14.8685,14.8497,14.8497,40800.0
2009-05-20 11:50:00,23.73,23.74,23.7,23.72,77500.0,14.856,14.8622,14.8372,14.8497,77500.0
2009-05-20 12:00:00,23.72,23.74,23.72,23.74,72700.0,14.8497,14.8622,14.8497,14.8622,72700.0
2009-05-20 12:10:00,23.73,23.76,23.73,23.75,59000.0,14.856,14.8747,14.856,14.8685,59000.0
2009-05-20 12:20:00,23.75,23.76,23.74,23.75,32800.0,14.8685,14.8747,14.8622,14.8685,32800.0
2009-05-20 12:30:00,23.75,23.76,23.71,23.72,96100.0,14.8685,14.8747,14.8434,14.8497,96100.0
2009-05-20 12:40:00,23.72,23.73,23.7,23.73,59500.0,14.8497,14.856,14.8372,14.856,59500.0
2009-05-20 12:50:00,23.73,23.76,23.72,23.73,75200.0,14.856,14.8747,14.8497,14.856,75200.0
2009-05-20 13:00:00,23.73,23.74,23.72,23.74,52000.0,14.856,14.8622,14.8497,14.8622,52000.0
2009-05-20 13:10:00,23.73,23.75,23.73,23.75,42000.0,14.856,14.8685,14.856,14.8685,42000.0
2009-05-20 13:20:00,23.74,23.76,23.73,23.75,63100.0,14.8622,14.8747,14.856,14.8685,63100.0
2009-05-20 13:30:00,23.75,23.76,23.73,23.73,57100.0,14.8685,14.8747,14.856,14.856,57100.0
2009-05-20 13:40:00,23.74,23.81,23.73,23.78,75100.0,14.8622,14.906,14.856,14.8873,75100.0
2009-05-20 13:50:00,23.77,23.77,23.75,23.76,23200.0,14.881,14.881,14.8685,14.8747,23200.0
2009-05-20 14:00:00,23.75,23.79,23.7,23.75,136200.0,14.8685,14.8935,14.8372,14.8685,136200.0
2009-05-20 14:10:00,23.75,23.81,23.74,23.81,51000.0,14.8685,14.906,14.8622,14.906,51000.0
2009-05-20 14:20:00,23.81,23.82,23.77,23.77,43000.0,14.906,14.9123,14.881,14.881,43000.0
2009-05-20 14:30:00,23.77,23.78,23.7,23.72,62600.0,14.881,14.8873,14.8372,14.8497,62600.0
2009-05-20 14:40:00,23.72,23.77,23.71,23.75,53100.0,14.8497,14.881,14.8434,14.8685,53100.0
2009-05-20 14:50:00,23.75,23.79,23.74,23.77,77600.0,14.8685,14.8935,14.8622,14.881,77600.0
2009-05-20 15:00:00,23.76,23.77,23.7,23.7,95200.0,14.8747,14.881,14.8372,14.8372,95200.0
2009-05-20 15:10:00,23.7,23.72,23.64,23.72,177600.0,14.8372,14.8497,14.7996,14.8497,177600.0
2009-05-20 15:20:00,23.71,23.73,23.67,23.71,129700.0,14.8434,14.856,14.8184,14.8434,129700.0
2009-05-20 15:30:00,23.7,23.7,23.62,23.63,187600.0,14.8372,14.8372,14.7871,14.7934,187600.0
2009-05-20 15:40:00,23.64,23.64,23.55,23.57,206900.0,14.7996,14.7996,14.7433,14.7558,206900.0
2009-05-20 15:50:00,23.57,23.61,23.55,23.57,251700.0,14.7558,14.7808,14.7433,14.7558,251700.0
2009-05-21 09:30:00,23.34,23.34,23.17,23.18,93500.0,14.6118,14.6118,14.5054,14.5116,93500.0
2009-05-21 09:40:00,23.19,23.34,23.17,23.31,112300.0,14.5179,14.6118,14.5054,14.593,112300.0
2009-05-21 09:50:00,23.32,23.33,23.14,23.16,88100.0,14.5993,14.6055,14.4866,14.4991,88100.0
2009-05-21 10:00:00,23.16,23.27,23.15,23.25,102700.0,14.4991,14.568,14.4929,14.5555,102700.0
2009-05-21 10:10:00,23.23,23.3,23.21,23.25,103300.0,14.5429,14.5868,14.5304,14.5555,103300.0
2009-05-21 10:20:00,23.25,23.27,23.24,23.25,63700.0,14.5555,14.568,14.5492,14.5555,63700.0
2009-05-21 10:30:00,23.25,23.29,23.22,23.28,64800.0,14.5555,14.5805,14.5367,14.5742,64800.0
2009-05-21 10:40:00,23.29,23.31,23.26,23.26,44500.0,14.5805,14.593,14.5617,14.5617,44500.0
2009-05-21 10:50:00,23.26,23.27,23.19,23.21,82600.0,14.5617,14.568,14.5179,14.5304,82600.0
2009-05-21 11:00:00,23.21,23.26,23.19,23.22,76400.0,14.5304,14.5617,14.5179,14.5367,76400.0
2009-05-21 11:10:00,23.23,23.23,23.2,23.21,25600.0,14.5429,14.5429,14.5242,14.5304,25600.0
2009-05-21 11:20:00,23.21,23.22,23.18,23.22,36000.0,14.5304,14.5367,14.5116,14.5367,36000.0
2009-05-21 11:30:00,23.21,23.22,23.2,23.2,37600.0,14.5304,14.5367,14.5242,14.5242,37600.0
2009-05-21 11:40:00,23.21,23.21,23.2,23.2,40900.0,14.5304,14.5304,14.5242,14.5242,40900.0
2009-05-21 11:50:00,23.2,23.21,23.2,23.2,52600.0,14.5242,14.5304,14.5242,14.5242,52600.0
2009-05-21 12:00:00,23.2,23.21,23.13,23.15,68000.0,14.5242,14.5304,14.4803,14.4929,68000.0
2009-05-21 12:10:00,23.14,23.15,23.1,23.1,56200.0,14.4866,14.4929,14.4616,14.4616,56200.0
2009-05-21 12:20:00,23.1,23.13,23.1,23.12,62000.0,14.4616,14.4803,14.4616,14.4741,62000.0
2009-05-21 12:30:00,23.12,23.13,23.1,23.1,48200.0,14.4741,14.4803,14.4616,14.4616,48200.0
2009-05-21 12:40:00,23.1,23.12,23.1,23.11,36000.0,14.4616,14.4741,14.4616,14.4678,36000.0
2009-05-21 12:50:00,23.11,23.14,23.1,23.13,52100.0,14.4678,14.4866,14.4616,14.4803,52100.0
2009-05-21 13:00:00,23.14,23.17,23.11,23.12,51100.0,14.4866,14.5054,14.4678,14.4741,51100.0
2009-05-21 13:10:00,23.12,23.13,23.1,23.1,40900.0,14.4741,14.4803,14.4616,14.4616,40900.0
2009-05-21 13:20:00,23.1,23.11,23.1,23.1,61200.0,14.4616,14.4678,14.4616,14.4616,61200.0
2009-05-21 13:30:00,23.1,23.11,23.1,23.1,69500.0,14.4616,14.4678,14.4616,14.4616,69500.0
2009-05-21 13:40:00,23.1,23.11,23.05,23.11,65800.0,14.4616,14.4678,14.4303,14.4678,65800.0
2009-05-21 13:50:00,23.11,23.15,23.1,23.15,65600.0,14.4678,14.4929,14.4616,14.4929,65600.0
2009-05-21 14:00:00,23.15,23.17,23.06,23.06,68000.0,14.4929,14.5054,14.4365,14.4365,68000.0
2009-05-21 14:10:00,23.06,23.07,23.01,23.03,56400.0,14.4365,14.4428,14.4052,14.4177,56400.0
2009-05-21 14:20:00,23.02,23.03,23.0,23.01,57000.0,14.4115,14.4177,14.3989,14.4052,57000.0
2009-05-21 14:30:00,23.01,23.04,22.97,23.0,97700.0,14.4052,14.424,14.3802,14.3989,97700.0
2009-05-21 14:40:00,23.0,23.02,22.96,22.97,101900.0,14.3989,14.4115,14.3739,14.3802,101900.0
2009-05-21 14:50:00,22.97,22.98,22.93,22.93,70800.0,14.3802,14.3864,14.3551,14.3551,70800.0
2009-05-21 15:00:00,22.94,22.95,22.9,22.9,120100.0,14.3614,14.3676,14.3363,14.3363,120100.0
2009-05-21 15:10:00,22.9,22.98,22.89,22.97,53800.0,14.3363,14.3864,14.3301,14.3802,53800.0
2009-05-21 15:20:00,22.97,23.01,22.97,22.99,63700.0,14.3802,14.4052,14.3802,14.3927,63700.0
2009-05-21 15:30:00,22.99,23.06,22.99,23.03,87500.0,14.3927,14.4365,14.3927,14.4177,87500.0
2009-05-21 15:40:00,23.03,23.13,22.99,23.05,138100.0,14.4177,14.4803,14.3927,14.4303,138100.0
2009-05-21 15:50:00,23.05,23.14,23.01,23.11,220800.0,14.4303,14.4866,14.4052,14.4678,220800.0
2009-05-22 09:30:00,23.2,23.2,23.07,23.1,63500.0,14.5242,14.5242,14.4428,14.4616,63500.0
2009-05-22 09:40:00,23.1,23.15,23.06,23.13,66000.0,14.4616,14.4929,14.4365,14.4803,66000.0
2009-05-22 09:50:00,23.11,23.16,23.05,23.12,67000.0,14.4678,14.4991,14.4303,14.4741,67000.0
2009-05-22 10:00:00,23.12,23.13,23.08,23.09,36200.0,14.4741,14.4803,14.449,14.4553,36200.0
2009-05-22 10:10:00,23.09,23.15,23.02,23.12,75300.0,14.4553,14.4929,14.4115,14.4741,75300.0
2009-05-22 10:20:00,23.12,23.14,23.09,23.13,36900.0,14.4741,14.4866,14.4553,14.4803,36900.0
2009-05-22 10:30:00,23.12,23.12,23.03,23.11,53400.0,14.4741,14.4741,14.4177,14.4678,53400.0
2009-05-22 10:40:00,23.11,23.14,23.08,23.11,77000.0,14.4678,14.4866,14.449,14.4678,77000.0
2009-05-22 10:50:00,23.11,23.15,23.1,23.15,40800.0,14.4678,14.4929,14.4616,14.4929,40800.0
2009-05-22 11:00:00,23.14,23.21,23.12,23.2,44400.0,14.4866,14.5304,14.4741,14.5242,44400.0
2009-05-22 11:10:00,23.2,23.25,23.19,23.22,68800.0,14.5242,14.5555,14.5179,14.5367,68800.0
2009-05-22 11:20:00,23.22,23.24,23.2,23.22,40900.0,14.5367,14.5492,14.5242,14.5367,40900.0
2009-05-22 11:30:00,23.22,23.27,23.21,23.22,77600.0,14.5367,14.568,14.5304,14.5367,77600.0
2009-05-22 11:40:00,23.22,23.22,23.18,23.21,53500.0,14.5367,14.5367,14.5116,14.5304,53500.0
2009-05-22 11:50:00,23.21,23.26,23.21,23.26,23100.0,14.5304,14.5617,14.5304,14.5617,23100.0
2009-05-22 12:00:00,23.26,23.28,23.25,23.26,29500.0,14.5617,14.5742,14.5555,14.5617,29500.0
2009-05-22 12:10:00,23.26,23.31,23.26,23.3,19300.0,14.5617,14.593,14.5617,14.5868,19300.0
2009-05-22 12:20:00,23.31,23.31,23.25,23.26,34400.0,14.593,14.593,14.5555,14.5617,34400.0
2009-05-22 12:30:00,23.26,23.27,23.24,23.26,21800.0,14.5617,14.568,14.5492,14.5617,21800.0
2009-05-22 12:40:00,23.27,23.3,23.27,23.29,26100.0,14.568,14.5868,14.568,14.5805,26100.0
2009-05-22 12:50:00,23.28,23.33,23.28,23.32,39200.0,14.5742,14.6055,14.5742,14.5993,39200.0
2009-05-22 13:00:00,23.32,23.35,23.32,23.35,17800.0,14.5993,14.6181,14.5993,14.6181,17800.0
2009-05-22 13:10:00,23.34,23.35,23.34,23.34,9300.0,14.6118,14.6181,14.6118,14.6118,9300.0
2009-05-22 13:20:00,23.34,23.39,23.34,23.36,43000.0,14.6118,14.6431,14.6118,14.6243,43000.0
2009-05-22 13:30:00,23.36,23.36,23.25,23.25,51100.0,14.6243,14.6243,14.5555,14.5555,51100.0
2009-05-22 13:40:00,23.25,23.3,23.25,23.29,18500.0,14.5555,14.5868,14.5555,14.5805,18500.0
2009-05-22 13:50:00,23.29,23.31,23.28,23.3,32800.0,14.5805,14.593,14.5742,14.5868,32800.0
2009-05-22 14:00:00,23.29,23.33,23.29,23.31,18700.0,14.5805,14.6055,14.5805,14.593,18700.0
2009-05-22 14:10:00,23.32,23.33,23.31,23.32,24500.0,14.5993,14.6055,14.593,14.5993,24500.0
2009-05-22 14:20:00,23.31,23.35,23.31,23.34,19500.0,14.593,14.6181,14.593,14.6118,19500.0
2009-05-22 14:30:00,23.34,23.36,23.33,23.36,25400.0,14.6118,14.6243,14.6055,14.6243,25400.0
2009-05-22 14:40:00,23.35,23.41,23.35,23.41,28100.0,14.6181,14.6556,14.6181,14.6556,28100.0
2009-05-22 14:50:00,23.4,23.44,23.38,23.44,47900.0,14.6494,14.6744,14.6368,14.6744,47900.0
2009-05-22 15:00:00,23.44,23.45,23.39,23.45,57700.0,14.6744,14.6807,14.6431,14.6807,57700.0
2009-05-22 15:10:00,23.44,23.49,23.41,23.43,71200.0,14.6744,14.7057,14.6556,14.6681,71200.0
2009-05-22 15:20:00,23.44,23.45,23.38,23.4,88800.0,14.6744,14.6807,14.6368,14.6494,88800.0
2009-05-22 15:30:00,23.39,23.39,23.34,23.36,49500.0,14.6431,14.6431,14.6118,14.6243,49500.0
2009-05-22 15:40:00,23.36,23.36,23.27,23.29,74900.0,14.6243,14.6243,14.568,14.5805,74900.0
2009-05-22 15:50:00,23.3,23.31,23.25,23.28,142700.0,14.5868,14.593,14.5555,14.5742,142700.0
2009-05-26 09:30:00,23.26,23.26,22.95,22.99,152600.0,14.5617,14.5617,14.3676,14.3927,152600.0
2009-05-26 09:40:00,22.97,23.21,22.96,23.2,93000.0,14.3802,14.5304,14.3739,14.5242,93000.0
2009-05-26 09:50:00,23.2,23.23,23.14,23.23,69900.0,14.5242,14.5429,14.4866,14.5429,69900.0
2009-05-26 10:00:00,23.24,23.46,23.24,23.45,119900.0,14.5492,14.6869,14.5492,14.6807,119900.0
2009-05-26 10:10:00,23.46,23.57,23.42,23.5,118900.0,14.6869,14.7558,14.6619,14.712,118900.0
2009-05-26 10:20:00,23.49,23.5,23.41,23.43,85700.0,14.7057,14.712,14.6556,14.6681,85700.0
2009-05-26 10:30:00,23.43,23.53,23.42,23.51,60200.0,14.6681,14.7307,14.6619,14.7182,60200.0
2009-05-26 10:40:00,23.52,23.52,23.47,23.51,38200.0,14.7245,14.7245,14.6932,14.7182,38200.0
2009-05-26 10:50:00,23.51,23.56,23.51,23.55,34900.0,14.7182,14.7495,14.7182,14.7433,34900.0
2009-05-26 11:00:00,23.54,23.58,23.54,23.55,63300.0,14.737,14.7621,14.737,14.7433,63300.0
2009-05-26 11:10:00,23.54,23.64,23.51,23.64,101900.0,14.737,14.7996,14.7182,14.7996,101900.0
2009-05-26 11:20:00,23.64,23.67,23.62,23.66,73300.0,14.7996,14.8184,14.7871,14.8121,73300.0
2009-05-26 11:30:00,23.66,23.71,23.66,23.71,67100.0,14.8121,14.8434,14.8121,14.8434,67100.0
2009-05-26 11:40:00,23.7,23.77,23.7,23.75,144000.0,14.8372,14.881,14.8372,14.8685,144000.0
2009-05-26 11:50:00,23.75,23.78,23.75,23.76,77800.0,14.8685,14.8873,14.8685,14.8747,77800.0
2009-05-26 12:00:00,23.76,23.77,23.69,23.7,100900.0,14.8747,14.881,14.8309,14.8372,100900.0
2009-05-26 12:10:00,23.7,23.71,23.68,23.7,91900.0,14.8372,14.8434,14.8247,14.8372,91900.0
2009-05-26 12:20:00,23.69,23.72,23.68,23.7,58200.0,14.8309,14.8497,14.8247,14.8372,58200.0
2009-05-26 12:30:00,23.7,23.76,23.69,23.75,48400.0,14.8372,14.8747,14.8309,14.8685,48400.0
2009-05-26 12:40:00,23.74,23.77,23.7,23.76,42300.0,14.8622,14.881,14.8372,14.8747,42300.0
2009-05-26 12:50:00,23.75,23.82,23.75,23.81,41800.0,14.8685,14.9123,14.8685,14.906,41800.0
2009-05-26 13:00:00,23.81,23.82,23.79,23.79,31500.0,14.906,14.9123,14.8935,14.8935,31500.0
2009-05-26 13:10:00,23.8,23.83,23.78,23.79,47000.0,14.8998,14.9186,14.8873,14.8935,47000.0
2009-05-26 13:20:00,23.79,23.79,23.76,23.76,30700.0,14.8935,14.8935,14.8747,14.8747,30700.0
2009-05-26 13:30:00,23.76,23.79,23.76,23.76,53100.0,14.8747,14.8935,14.8747,14.8747,53100.0
2009-05-26 13:40:00,23.76,23.82,23.74,23.82,112400.0,14.8747,14.9123,14.8622,14.9123,112400.0
2009-05-26 13:50:00,23.81,23.82,23.79,23.8,39800.0,14.906,14.9123,14.8935,14.8998,39800.0
2009-05-26 14:00:00,23.8,23.82,23.79,23.82,55600.0,14.8998,14.9123,14.8935,14.9123,55600.0
2009-05-26 14:10:00,23.82,23.83,23.77,23.77,47200.0,14.9123,14.9186,14.881,14.881,47200.0
2009-05-26 14:20:00,23.77,23.77,23.71,23.71,55500.0,14.881,14.881,14.8434,14.8434,55500.0
2009-05-26 14:30:00,23.72,23.77,23.71,23.75,52300.0,14.8497,14.881,14.8434,14.8685,52300.0
2009-05-26 14:40:00,23.76,23.8,23.72,23.75,99800.0,14.8747,14.8998,14.8497,14.8685,99800.0
2009-05-26 14:50:00,23.74,23.75,23.67,23.68,60200.0,14.8622,14.8685,14.8184,14.8247,60200.0
2009-05-26 15:00:00,23.68,23.69,23.61,23.62,106600.0,14.8247,14.8309,14.7808,14.7871,106600.0
2009-05-26 15:10:00,23.63,23.65,23.57,23.59,128200.0,14.7934,14.8059,14.7558,14.7683,128200.0
2009-05-26 15:20:00,23.58,23.61,23.55,23.58,125400.0,14.7621,14.7808,14.7433,14.7621,125400.0
2009-05-26 15:30:00,23.57,23.58,23.52,23.58,180100.0,14.7558,14.7621,14.7245,14.7621,180100.0
2009-05-26 15:40:00,23.57,23.57,23.46,23.5,217400.0,14.7558,14.7558,14.6869,14.712,217400.0
2009-05-26 15:50:00,23.5,23.63,23.5,23.62,353800.0,14.712,14.7934,14.712,14.7871,353800.0
2009-05-27 09:30:00,23.67,23.95,23.67,23.88,127000.0,14.8184,14.9937,14.8184,14.9499,127000.0
2009-05-27 09:40:00,23.87,23.96,23.82,23.96,82400.0,14.9436,14.9999,14.9123,14.9999,82400.0
2009-05-27 09:50:00,23.94,23.98,23.9,23.93,55500.0,14.9874,15.0125,14.9624,14.9812,55500.0
2009-05-27 10:00:00,23.94,24.0,23.75,23.75,89700.0,14.9874,15.025,14.8685,14.8685,89700.0
2009-05-27 10:10:00,23.76,23.84,23.74,23.81,75900.0,14.8747,14.9248,14.8622,14.906,75900.0
2009-05-27 10:20:00,23.81,23.87,23.8,23.8,47200.0,14.906,14.9436,14.8998,14.8998,47200.0
2009-05-27 10:30:00,23.8,23.88,23.75,23.87,64600.0,14.8998,14.9499,14.8685,14.9436,64600.0
2009-05-27 10:40:00,23.87,23.89,23.82,23.86,66300.0,14.9436,14.9561,14.9123,14.9373,66300.0
2009-05-27 10:50:00,23.86,23.89,23.84,23.89,55900.0,14.9373,14.9561,14.9248,14.9561,55900.0
2009-05-27 11:00:00,23.89,23.89,23.81,23.87,58500.0,14.9561,14.9561,14.906,14.9436,58500.0
2009-05-27 11:10:00,23.88,23.97,23.87,23.94,93800.0,14.9499,15.0062,14.9436,14.9874,93800.0
2009-05-27 11:20:00,23.93,24.0,23.88,23.99,65400.0,14.9812,15.025,14.9499,15.0187,65400.0
2009-05-27 11:30:00,23.98,24.03,23.95,24.03,48900.0,15.0125,15.0438,14.9937,15.0438,48900.0
2009-05-27 11:40:00,24.02,24.04,23.99,24.03,68600.0,15.0375,15.05,15.0187,15.0438,68600.0
2009-05-27 11:50:00,24.03,24.12,24.02,24.11,119100.0,15.0438,15.1001,15.0375,15.0939,119100.0
2009-05-27 12:00:00,24.11,24.15,24.05,24.1,60400.0,15.0939,15.1189,15.0563,15.0876,60400.0
2009-05-27 12:10:00,24.1,24.11,24.06,24.11,52000.0,15.0876,15.0939,15.0626,15.0939,52000.0
2009-05-27 12:20:00,24.1,24.11,24.07,24.08,38500.0,15.0876,15.0939,15.0688,15.0751,38500.0
2009-05-27 12:30:00,24.08,24.11,24.03,24.04,42400.0,15.0751,15.0939,15.0438,15.05,42400.0
2009-05-27 12:40:00,24.04,24.08,24.03,24.08,33800.0,15.05,15.0751,15.0438,15.0751,33800.0
2009-05-27 12:50:00,24.07,24.08,24.01,24.05,33200.0,15.0688,15.0751,15.0312,15.0563,33200.0
2009-05-27 13:00:00,24.05,24.1,24.04,24.08,37900.0,15.0563,15.0876,15.05,15.0751,37900.0
2009-05-27 13:10:00,24.09,24.1,24.07,24.08,36800.0,15.0813,15.0876,15.0688,15.0751,36800.0
2009-05-27 13:20:00,24.08,24.13,24.06,24.1,61500.0,15.0751,15.1064,15.0626,15.0876,61500.0
2009-05-27 13:30:00,24.1,24.11,24.02,24.06,88400.0,15.0876,15.0939,15.0375,15.0626,88400.0
2009-05-27 13:40:00,24.05,24.07,23.96,23.99,92800.0,15.0563,15.0688,14.9999,15.0187,92800.0
2009-05-27 13:50:00,23.99,24.0,23.9,23.93,68200.0,15.0187,15.025,14.9624,14.9812,68200.0
2009-05-27 14:00:00,23.93,23.93,23.82,23.82,105800.0,14.9812,14.9812,14.9123,14.9123,105800.0
2009-05-27 14:10:00,23.83,23.86,23.81,23.81,86500.0,14.9186,14.9373,14.906,14.906,86500.0
2009-05-27 14:20:00,23.81,23.84,23.75,23.83,109000.0,14.906,14.9248,14.8685,14.9186,109000.0
2009-05-27 14:30:00,23.83,23.89,23.81,23.88,80900.0,14.9186,14.9561,14.906,14.9499,80900.0
2009-05-27 14:40:00,23.89,23.94,23.87,23.94,82800.0,14.9561,14.9874,14.9436,14.9874,82800.0
2009-05-27 14:50:00,23.94,23.96,23.9,23.9,78300.0,14.9874,14.9999,14.9624,14.9624,78300.0
2009-05-27 15:00:00,23.9,23.94,23.87,23.88,134500.0,14.9624,14.9874,14.9436,14.9499,134500.0
2009-05-27 15:10:00,23.87,23.92,23.82,23.88,108900.0,14.9436,14.9749,14.9123,14.9499,108900.0
2009-05-27 15:20:00,23.88,23.88,23.77,23.78,162400.0,14.9499,14.9499,14.881,14.8873,162400.0
2009-05-27 15:30:00,23.78,23.84,23.74,23.75,162500.0,14.8873,14.9248,14.8622,14.8685,162500.0
2009-05-27 15:40:00,23.75,23.81,23.7,23.79,173200.0,14.8685,14.906,14.8372,14.8935,173200.0
2009-05-27 15:50:00,23.79,23.8,23.74,23.74,382500.0,14.8935,14.8998,14.8622,14.8622,382500.0
2009-05-28 09:30:00,23.95,24.04,23.84,23.87,64200.0,14.9937,15.05,14.9248,14.9436,64200.0
2009-05-28 09:40:00,23.87,23.91,23.82,23.84,72100.0,14.9436,14.9686,14.9123,14.9248,72100.0
2009-05-28 09:50:00,23.84,23.91,23.77,23.78,59900.0,14.9248,14.9686,14.881,14.8873,59900.0
2009-05-28 10:00:00,23.77,23.78,23.58,23.58,89600.0,14.881,14.8873,14.7621,14.7621,89600.0
2009-05-28 10:10:00,23.59,23.59,23.4,23.46,133900.0,14.7683,14.7683,14.6494,14.6869,133900.0
2009-05-28 10:20:00,23.45,23.5,23.39,23.46,92900.0,14.6807,14.712,14.6431,14.6869,92900.0
2009-05-28 10:30:00,23.46,23.47,23.43,23.44,64500.0,14.6869,14.6932,14.6681,14.6744,64500.0
2009-05-28 10:40:00,23.43,23.5,23.41,23.49,50500.0,14.6681,14.712,14.6556,14.7057,50500.0
2009-05-28 10:50:00,23.48,23.49,23.39,23.47,69100.0,14.6994,14.7057,14.6431,14.6932,69100.0
2009-05-28 11:00:00,23.47,23.5,23.43,23.49,58500.0,14.6932,14.712,14.6681,14.7057,58500.0
2009-05-28 11:10:00,23.49,23.5,23.45,23.45,88100.0,14.7057,14.712,14.6807,14.6807,88100.0
2009-05-28 11:20:00,23.45,23.49,23.44,23.49,39300.0,14.6807,14.7057,14.6744,14.7057,39300.0
2009-05-28 11:30:00,23.48,23.49,23.43,23.43,40400.0,14.6994,14.7057,14.6681,14.6681,40400.0
2009-05-28 11:40:00,23.42,23.55,23.41,23.55,62500.0,14.6619,14.7433,14.6556,14.7433,62500.0
2009-05-28 11:50:00,23.55,23.59,23.53,23.59,41500.0,14.7433,14.7683,14.7307,14.7683,41500.0
2009-05-28 12:00:00,23.59,23.61,23.5,23.5,61600.0,14.7683,14.7808,14.712,14.712,61600.0
2009-05-28 12:10:00,23.5,23.51,23.44,23.47,86400.0,14.712,14.7182,14.6744,14.6932,86400.0
2009-05-28 12:20:00,23.47,23.49,23.45,23.45,27500.0,14.6932,14.7057,14.6807,14.6807,27500.0
2009-05-28 12:30:00,23.44,23.53,23.43,23.53,43900.0,14.6744,14.7307,14.6681,14.7307,43900.0
2009-05-28 12:40:00,23.53,23.54,23.48,23.48,16600.0,14.7307,14.737,14.6994,14.6994,16600.0
2009-05-28 12:50:00,23.48,23.49,23.47,23.49,25100.0,14.6994,14.7057,14.6932,14.7057,25100.0
2009-05-28 13:00:00,23.48,23.6,23.46,23.54,83400.0,14.6994,14.7746,14.6869,14.737,83400.0
2009-05-28 13:10:00,23.54,23.73,23.54,23.73,116100.0,14.737,14.856,14.737,14.856,116100.0
2009-05-28 13:20:00,23.73,23.75,23.71,23.73,56800.0,14.856,14.8685,14.8434,14.856,56800.0
2009-05-28 13:30:00,23.73,23.75,23.69,23.75,33500.0,14.856,14.8685,14.8309,14.8685,33500.0
2009-05-28 13:40:00,23.74,23.75,23.71,23.72,53700.0,14.8622,14.8685,14.8434,14.8497,53700.0
2009-05-28 13:50:00,23.73,23.75,23.64,23.73,76900.0,14.856,14.8685,14.7996,14.856,76900.0
2009-05-28 14:00:00,23.73,23.8,23.7,23.79,83700.0,14.856,14.8998,14.8372,14.8935,83700.0
2009-05-28 14:10:00,23.8,23.8,23.7,23.76,41700.0,14.8998,14.8998,14.8372,14.8747,41700.0
2009-05-28 14:20:00,23.77,23.89,23.76,23.84,84000.0,14.881,14.9561,14.8747,14.9248,84000.0
2009-05-28 14:30:00,23.84,23.94,23.84,23.88,65700.0,14.9248,14.9874,14.9248,14.9499,65700.0
2009-05-28 14:40:00,23.89,23.89,23.77,23.79,78100.0,14.9561,14.9561,14.881,14.8935,78100.0
2009-05-28 14:50:00,23.78,23.84,23.77,23.83,109300.0,14.8873,14.9248,14.881,14.9186,109300.0
2009-05-28 15:00:00,23.82,23.89,23.8,23.8,168800.0,14.9123,14.9561,14.8998,14.8998,168800.0
2009-05-28 15:10:00,23.81,23.81,23.73,23.73,87500.0,14.906,14.906,14.856,14.856,87500.0
2009-05-28 15:20:00,23.72,23.73,23.66,23.71,123300.0,14.8497,14.856,14.8121,14.8434,123300.0
2009-05-28 15:30:00,23.72,23.8,23.69,23.79,170500.0,14.8497,14.8998,14.8309,14.8935,170500.0
2009-05-28 15:40:00,23.79,23.85,23.72,23.76,209900.0,14.8935,14.9311,14.8497,14.8747,209900.0
2009-05-28 15:50:00,23.75,23.8,23.67,23.75,385100.0,14.8685,14.8998,14.8184,14.8685,385100.0
2009-05-29 09:30:00,23.85,23.94,23.72,23.84,80200.0,14.9311,14.9874,14.8497,14.9248,80200.0
2009-05-29 09:40:00,23.85,23.93,23.56,23.6,85700.0,14.9311,14.9812,14.7495,14.7746,85700.0
2009-05-29 09:50:00,23.6,23.81,23.6,23.79,61800.0,14.7746,14.906,14.7746,14.8935,61800.0
2009-05-29 10:00:00,23.8,23.86,23.73,23.81,52800.0,14.8998,14.9373,14.856,14.906,52800.0
2009-05-29 10:10:00,23.81,23.85,23.76,23.83,50900.0,14.906,14.9311,14.8747,14.9186,50900.0
2009-05-29 10:20:00,23.83,23.89,23.79,23.81,37200.0,14.9186,14.9561,14.8935,14.906,37200.0
2009-05-29 10:30:00,23.8,23.84,23.77,23.84,27400.0,14.8998,14.9248,14.881,14.9248,27400.0
2009-05-29 10:40:00,23.84,23.92,23.83,23.85,76000.0,14.9248,14.9749,14.9186,14.9311,76000.0
2009-05-29 10:50:00,23.84,23.88,23.82,23.84,52900.0,14.9248,14.9499,14.9123,14.9248,52900.0
2009-05-29 11:00:00,23.84,23.84,23.76,23.77,37400.0,14.9248,14.9248,14.8747,14.881,37400.0
2009-05-29 11:10:00,23.76,23.8,23.73,23.76,32400.0,14.8747,14.8998,14.856,14.8747,32400.0
2009-05-29 11:20:00,23.75,23.86,23.73,23.73,50500.0,14.8685,14.9373,14.856,14.856,50500.0
2009-05-29 11:30:00,23.74,23.8,23.71,23.72,47900.0,14.8622,14.8998,14.8434,14.8497,47900.0
2009-05-29 11:40:00,23.72,23.79,23.7,23.77,26700.0,14.8497,14.8935,14.8372,14.881,26700.0
2009-05-29 11:50:00,23.76,23.78,23.69,23.71,23500.0,14.8747,14.8873,14.8309,14.8434,23500.0
2009-05-29 12:00:00,23.72,23.81,23.72,23.8,28000.0,14.8497,14.906,14.8497,14.8998,28000.0
2009-05-29 12:10:00,23.8,23.8,23.77,23.8,17700.0,14.8998,14.8998,14.881,14.8998,17700.0
2009-05-29 12:20:00,23.8,23.82,23.77,23.81,33300.0,14.8998,14.9123,14.881,14.906,33300.0
2009-05-29 12:30:00,23.8,23.81,23.74,23.74,37300.0,14.8998,14.906,14.8622,14.8622,37300.0
2009-05-29 12:40:00,23.74,23.77,23.7,23.74,36300.0,14.8622,14.881,14.8372,14.8622,36300.0
2009-05-29 12:50:00,23.74,23.77,23.72,23.72,27100.0,14.8622,14.881,14.8497,14.8497,27100.0
2009-05-29 13:00:00,23.72,23.75,23.67,23.67,106200.0,14.8497,14.8685,14.8184,14.8184,106200.0
2009-05-29 13:10:00,23.68,23.68,23.65,23.66,40500.0,14.8247,14.8247,14.8059,14.8121,40500.0
2009-05-29 13:20:00,23.65,23.69,23.64,23.65,28500.0,14.8059,14.8309,14.7996,14.8059,28500.0
2009-05-29 13:30:00,23.64,23.72,23.64,23.69,34300.0,14.7996,14.8497,14.7996,14.8309,34300.0
2009-05-29 13:40:00,23.69,23.7,23.67,23.67,44000.0,14.8309,14.8372,14.8184,14.8184,44000.0
2009-05-29 13:50:00,23.68,23.68,23.67,23.67,22400.0,14.8247,14.8247,14.8184,14.8184,22400.0
2009-05-29 14:00:00,23.68,23.68,23.65,23.66,41500.0,14.8247,14.8247,14.8059,14.8121,41500.0
2009-05-29 14:10:00,23.66,23.66,23.65,23.66,33200.0,14.8121,14.8121,14.8059,14.8121,33200.0
2009-05-29 14:20:00,23.65,23.66,23.63,23.65,47400.0,14.8059,14.8121,14.7934,14.8059,47400.0
2009-05-29 14:30:00,23.65,23.71,23.64,23.68,106500.0,14.8059,14.8434,14.7996,14.8247,106500.0
2009-05-29 14:40:00,23.69,23.78,23.67,23.78,192700.0,14.8309,14.8873,14.8184,14.8873,192700.0
2009-05-29 14:50:00,23.78,23.78,23.67,23.75,78800.0,14.8873,14.8873,14.8184,14.8685,78800.0
2009-05-29 15:00:00,23.75,23.76,23.71,23.71,104000.0,14.8685,14.8747,14.8434,14.8434,104000.0
2009-05-29 15:10:00,23.71,23.72,23.68,23.71,54100.0,14.8434,14.8497,14.8247,14.8434,54100.0
2009-05-29 15:20:00,23.71,23.72,23.65,23.68,66800.0,14.8434,14.8497,14.8059,14.8247,66800.0
2009-05-29 15:30:00,23.68,23.7,23.65,23.68,90400.0,14.8247,14.8372,14.8059,14.8247,90400.0
2009-05-29 15:40:00,23.68,23.75,23.66,23.75,126900.0,14.8247,14.8685,14.8121,14.8685,126900.0
2009-05-29 15:50:00,23.74,24.0,23.74,23.98,520900.0,14.8622,15.025,14.8622,15.0125,520900.0
2009-06-01 09:30:00,24.21,24.34,23.97,24.26,133300.0,15.1565,15.2378,15.0062,15.1878,133300.0
2009-06-01 09:40:00,24.26,24.33,24.18,24.33,109200.0,15.1878,15.2316,15.1377,15.2316,109200.0
2009-06-01 09:50:00,24.33,24.48,24.3,24.31,99900.0,15.2316,15.3255,15.2128,15.2191,99900.0
2009-06-01 10:00:00,24.32,24.44,24.31,24.33,93300.0,15.2253,15.3004,15.2191,15.2316,93300.0
2009-06-01 10:10:00,24.34,24.42,24.33,24.38,67400.0,15.2378,15.2879,15.2316,15.2629,67400.0
2009-06-01 10:20:00,24.39,24.43,24.38,24.41,66000.0,15.2691,15.2942,15.2629,15.2817,66000.0
2009-06-01 10:30:00,24.41,24.42,24.37,24.4,93500.0,15.2817,15.2879,15.2566,15.2754,93500.0
2009-06-01 10:40:00,24.41,24.41,24.35,24.36,31100.0,15.2817,15.2817,15.2441,15.2504,31100.0
2009-06-01 10:50:00,24.36,24.39,24.34,24.35,44300.0,15.2504,15.2691,15.2378,15.2441,44300.0
2009-06-01 11:00:00,24.36,24.41,24.3,24.34,122800.0,15.2504,15.2817,15.2128,15.2378,122800.0
2009-06-01 11:10:00,24.34,24.35,24.33,24.33,28300.0,15.2378,15.2441,15.2316,15.2316,28300.0
2009-06-01 11:20:00,24.33,24.37,24.33,24.34,54700.0,15.2316,15.2566,15.2316,15.2378,54700.0
2009-06-01 11:30:00,24.33,24.39,24.33,24.36,66900.0,15.2316,15.2691,15.2316,15.2504,66900.0
2009-06-01 11:40:00,24.37,24.37,24.3,24.31,43700.0,15.2566,15.2566,15.2128,15.2191,43700.0
2009-06-01 11:50:00,24.32,24.37,24.3,24.36,32100.0,15.2253,15.2566,15.2128,15.2504,32100.0
2009-06-01 12:00:00,24.36,24.41,24.35,24.4,47700.0,15.2504,15.2817,15.2441,15.2754,47700.0
2009-06-01 12:10:00,24.4,24.43,24.4,24.41,21500.0,15.2754,15.2942,15.2754,15.2817,21500.0
2009-06-01 12:20:00,24.41,24.45,24.4,24.45,25400.0,15.2817,15.3067,15.2754,15.3067,25400.0
2009-06-01 12:30:00,24.46,24.49,24.45,24.48,59200.0,15.313,15.3317,15.3067,15.3255,59200.0
2009-06-01 12:40:00,24.49,24.5,24.47,24.48,28900.0,15.3317,15.338,15.3192,15.3255,28900.0
2009-06-01 12:50:00,24.48,24.49,24.42,24.42,28800.0,15.3255,15.3317,15.2879,15.2879,28800.0
2009-06-01 13:00:00,24.42,24.45,24.42,24.45,30300.0,15.2879,15.3067,15.2879,15.3067,30300.0
2009-06-01 13:10:00,24.44,24.45,24.43,24.43,43800.0,15.3004,15.3067,15.2942,15.2942,43800.0
2009-06-01 13:20:00,24.44,24.44,24.27,24.38,259900.0,15.3004,15.3004,15.194,15.2629,259900.0
2009-06-01 13:30:00,24.38,24.39,24.36,24.37,36300.0,15.2629,15.2691,15.2504,15.2566,36300.0
2009-06-01 13:40:00,24.37,24.43,24.35,24.42,38600.0,15.2566,15.2942,15.2441,15.2879,38600.0
2009-06-01 13:50:00,24.43,24.43,24.38,24.43,79000.0,15.2942,15.2942,15.2629,15.2942,79000.0
2009-06-01 14:00:00,24.43,24.5,24.43,24.47,106800.0,15.2942,15.338,15.2942,15.3192,106800.0
2009-06-01 14:10:00,24.47,24.5,24.47,24.49,33800.0,15.3192,15.338,15.3192,15.3317,33800.0
2009-06-01 14:20:00,24.49,24.54,24.48,24.52,74800.0,15.3317,15.3631,15.3255,15.3505,74800.0
2009-06-01 14:30:00,24.52,24.55,24.51,24.55,88000.0,15.3505,15.3693,15.3443,15.3693,88000.0
2009-06-01 14:40:00,24.55,24.57,24.54,24.56,70200.0,15.3693,15.3818,15.3631,15.3756,70200.0
2009-06-01 14:50:00,24.56,24.56,24.5,24.5,110700.0,15.3756,15.3756,15.338,15.338,110700.0
2009-06-01 15:00:00,24.49,24.51,24.43,24.46,134600.0,15.3317,15.3443,15.2942,15.313,134600.0
2009-06-01 15:10:00,24.46,24.5,24.45,24.49,89200.0,15.313,15.338,15.3067,15.3317,89200.0
2009-06-01 15:20:00,24.49,24.58,24.49,24.57,120600.0,15.3317,15.3881,15.3317,15.3818,120600.0
2009-06-01 15:30:00,24.57,24.6,24.56,24.59,182900.0,15.3818,15.4006,15.3756,15.3944,182900.0
2009-06-01 15:40:00,24.59,24.63,24.51,24.56,218600.0,15.3944,15.4194,15.3443,15.3756,218600.0
2009-06-01 15:50:00,24.55,24.57,24.41,24.53,345400.0,15.3693,15.3818,15.2817,15.3568,345400.0
2009-06-02 09:30:00,24.55,24.75,24.29,24.74,124000.0,15.3693,15.4945,15.2065,15.4883,124000.0
2009-06-02 09:40:00,24.75,24.75,24.59,24.7,85100.0,15.4945,15.4945,15.3944,15.4632,85100.0
2009-06-02 09:50:00,24.7,24.72,24.62,24.65,51500.0,15.4632,15.4757,15.4131,15.4319,51500.0
2009-06-02 10:00:00,24.66,24.75,24.54,24.69,126400.0,15.4382,15.4945,15.3631,15.457,126400.0
2009-06-02 10:10:00,24.68,24.72,24.59,24.59,149100.0,15.4507,15.4757,15.3944,15.3944,149100.0
2009-06-02 10:20:00,24.6,24.61,24.58,24.61,69800.0,15.4006,15.4069,15.3881,15.4069,69800.0
2009-06-02 10:30:00,24.6,24.61,24.58,24.6,80300.0,15.4006,15.4069,15.3881,15.4006,80300.0
2009-06-02 10:40:00,24.61,24.71,24.6,24.7,1026200.0,15.4069,15.4695,15.4006,15.4632,1026200.0
2009-06-02 10:50:00,24.7,24.79,24.66,24.78,69000.0,15.4632,15.5196,15.4382,15.5133,69000.0
2009-06-02 11:00:00,24.78,24.79,24.7,24.7,43300.0,15.5133,15.5196,15.4632,15.4632,43300.0
2009-06-02 11:10:00,24.7,24.79,24.68,24.79,56700.0,15.4632,15.5196,15.4507,15.5196,56700.0
2009-06-02 11:20:00,24.79,24.84,24.73,24.73,61700.0,15.5196,15.5509,15.482,15.482,61700.0
2009-06-02 11:30:00,24.73,24.74,24.65,24.66,77100.0,15.482,15.4883,15.4319,15.4382,77100.0
2009-06-02 11:40:00,24.66,24.69,24.64,24.66,78000.0,15.4382,15.457,15.4257,15.4382,78000.0
2009-06-02 11:50:00,24.65,24.69,24.65,24.67,88500.0,15.4319,15.457,15.4319,15.4444,88500.0
2009-06-02 12:00:00,24.67,24.68,24.65,24.66,75400.0,15.4444,15.4507,15.4319,15.4382,75400.0
2009-06-02 12:10:00,24.66,24.68,24.61,24.62,122600.0,15.4382,15.4507,15.4069,15.4131,122600.0
2009-06-02 12:20:00,24.63,24.64,24.56,24.59,129400.0,15.4194,15.4257,15.3756,15.3944,129400.0
2009-06-02 12:30:00,24.59,24.61,24.58,24.58,70200.0,15.3944,15.4069,15.3881,15.3881,70200.0
2009-06-02 12:40:00,24.58,24.59,24.46,24.46,210800.0,15.3881,15.3944,15.313,15.313,210800.0
2009-06-02 12:50:00,24.46,24.46,24.42,24.45,106600.0,15.313,15.313,15.2879,15.3067,106600.0
2009-06-02 13:00:00,24.44,24.46,24.44,24.45,19300.0,15.3004,15.313,15.3004,15.3067,19300.0
2009-06-02 13:10:00,24.46,24.49,24.41,24.41,76400.0,15.313,15.3317,15.2817,15.2817,76400.0
2009-06-02 13:20:00,24.41,24.47,24.39,24.46,49700.0,15.2817,15.3192,15.2691,15.313,49700.0
2009-06-02 13:30:00,24.46,24.47,24.44,24.44,39100.0,15.313,15.3192,15.3004,15.3004,39100.0
2009-06-02 13:40:00,24.44,24.45,24.42,24.43,50600.0,15.3004,15.3067,15.2879,15.2942,50600.0
2009-06-02 13:50:00,24.44,24.44,24.43,24.43,38100.0,15.3004,15.3004,15.2942,15.2942,38100.0
2009-06-02 14:00:00,24.43,24.46,24.43,24.46,52900.0,15.2942,15.313,15.2942,15.313,52900.0
2009-06-02 14:10:00,24.45,24.5,24.45,24.45,76000.0,15.3067,15.338,15.3067,15.3067,76000.0
2009-06-02 14:20:00,24.44,24.55,24.43,24.55,81400.0,15.3004,15.3693,15.2942,15.3693,81400.0
2009-06-02 14:30:00,24.55,24.55,24.48,24.49,61600.0,15.3693,15.3693,15.3255,15.3317,61600.0
2009-06-02 14:40:00,24.48,24.51,24.47,24.49,85000.0,15.3255,15.3443,15.3192,15.3317,85000.0
2009-06-02 14:50:00,24.49,24.5,24.45,24.45,76400.0,15.3317,15.338,15.3067,15.3067,76400.0
2009-06-02 15:00:00,24.46,24.51,24.44,24.5,116400.0,15.313,15.3443,15.3004,15.338,116400.0
2009-06-02 15:10:00,24.5,24.5,24.36,24.36,134200.0,15.338,15.338,15.2504,15.2504,134200.0
2009-06-02 15:20:00,24.37,24.4,24.33,24.35,164000.0,15.2566,15.2754,15.2316,15.2441,164000.0
2009-06-02 15:30:00,24.35,24.5,24.3,24.5,163100.0,15.2441,15.338,15.2128,15.338,163100.0
2009-06-02 15:40:00,24.5,24.55,24.46,24.54,233800.0,15.338,15.3693,15.313,15.3631,233800.0
2009-06-02 15:50:00,24.54,24.55,24.43,24.44,328000.0,15.3631,15.3693,15.2942,15.3004,328000.0
2009-06-03 09:30:00,24.3,24.5,24.25,24.43,78200.0,15.2128,15.338,15.1815,15.2942,78200.0
2009-06-03 09:40:00,24.42,24.43,24.31,24.34,64300.0,15.2879,15.2942,15.2191,15.2378,64300.0
2009-06-03 09:50:00,24.34,24.39,24.25,24.33,59500.0,15.2378,15.2691,15.1815,15.2316,59500.0
2009-06-03 10:00:00,24.32,24.34,24.25,24.32,57800.0,15.2253,15.2378,15.1815,15.2253,57800.0
2009-06-03 10:10:00,24.32,24.36,24.3,24.3,61200.0,15.2253,15.2504,15.2128,15.2128,61200.0
2009-06-03 10:20:00,24.3,24.35,24.29,24.34,115800.0,15.2128,15.2441,15.2065,15.2378,115800.0
2009-06-03 10:30:00,24.34,24.38,24.34,24.35,47400.0,15.2378,15.2629,15.2378,15.2441,47400.0
2009-06-03 10:40:00,24.35,24.35,24.31,24.32,29600.0,15.2441,15.2441,15.2191,15.2253,29600.0
2009-06-03 10:50:00,24.32,24.33,24.28,24.3,48300.0,15.2253,15.2316,15.2003,15.2128,48300.0
2009-06-03 11:00:00,24.3,24.3,24.28,24.3,32600.0,15.2128,15.2128,15.2003,15.2128,32600.0
2009-06-03 11:10:00,24.29,24.35,24.29,24.34,39000.0,15.2065,15.2441,15.2065,15.2378,39000.0
2009-06-03 11:20:00,24.34,24.43,24.34,24.42,62200.0,15.2378,15.2942,15.2378,15.2879,62200.0
2009-06-03 11:30:00,24.41,24.44,24.4,24.44,32600.0,15.2817,15.3004,15.2754,15.3004,32600.0
2009-06-03 11:40:00,24.44,24.47,24.43,24.44,56500.0,15.3004,15.3192,15.2942,15.3004,56500.0
2009-06-03 11:50:00,24.45,24.45,24.36,24.36,47700.0,15.3067,15.3067,15.2504,15.2504,47700.0
2009-06-03 12:00:00,24.36,24.37,24.33,24.34,32600.0,15.2504,15.2566,15.2316,15.2378,32600.0
2009-06-03 12:10:00,24.34,24.36,24.34,24.36,29600.0,15.2378,15.2504,15.2378,15.2504,29600.0
2009-06-03 12:20:00,24.35,24.39,24.35,24.39,45100.0,15.2441,15.2691,15.2441,15.2691,45100.0
2009-06-03 12:30:00,24.38,24.41,24.38,24.41,25400.0,15.2629,15.2817,15.2629,15.2817,25400.0
2009-06-03 12:40:00,24.4,24.41,24.37,24.38,18000.0,15.2754,15.2817,15.2566,15.2629,18000.0
2009-06-03 12:50:00,24.37,24.38,24.35,24.36,19900.0,15.2566,15.2629,15.2441,15.2504,19900.0
2009-06-03 13:00:00,24.36,24.38,24.35,24.37,35900.0,15.2504,15.2629,15.2441,15.2566,35900.0
2009-06-03 13:10:00,24.37,24.37,24.35,24.35,21900.0,15.2566,15.2566,15.2441,15.2441,21900.0
2009-06-03 13:20:00,24.35,24.35,24.25,24.25,59700.0,15.2441,15.2441,15.1815,15.1815,59700.0
2009-06-03 13:30:00,24.25,24.29,24.25,24.27,25700.0,15.1815,15.2065,15.1815,15.194,25700.0
2009-06-03 13:40:00,24.29,24.32,24.28,24.31,74300.0,15.2065,15.2253,15.2003,15.2191,74300.0
2009-06-03 13:50:00,24.3,24.32,24.29,24.3,18300.0,15.2128,15.2253,15.2065,15.2128,18300.0
2009-06-03 14:00:00,24.29,24.3,24.25,24.25,21500.0,15.2065,15.2128,15.1815,15.1815,21500.0
2009-06-03 14:10:00,24.26,24.3,24.24,24.29,55200.0,15.1878,15.2128,15.1752,15.2065,55200.0
2009-06-03 14:20:00,24.28,24.29,24.23,24.23,44400.0,15.2003,15.2065,15.169,15.169,44400.0
2009-06-03 14:30:00,24.23,24.24,24.2,24.21,43600.0,15.169,15.1752,15.1502,15.1565,43600.0
2009-06-03 14:40:00,24.21,24.23,24.2,24.23,39800.0,15.1565,15.169,15.1502,15.169,39800.0
2009-06-03 14:50:00,24.23,24.32,24.23,24.3,36500.0,15.169,15.2253,15.169,15.2128,36500.0
2009-06-03 15:00:00,24.29,24.31,24.29,24.3,39400.0,15.2065,15.2191,15.2065,15.2128,39400.0
2009-06-03 15:10:00,24.29,24.3,24.27,24.28,52100.0,15.2065,15.2128,15.194,15.2003,52100.0
2009-06-03 15:20:00,24.28,24.29,24.2,24.2,105600.0,15.2003,15.2065,15.1502,15.1502,105600.0
2009-06-03 15:30:00,24.2,24.25,24.2,24.22,102600.0,15.1502,15.1815,15.1502,15.1627,102600.0
2009-06-03 15:40:00,24.22,24.32,24.22,24.3,100500.0,15.1627,15.2253,15.1627,15.2128,100500.0
2009-06-03 15:50:00,24.31,24.35,24.26,24.35,293100.0,15.2191,15.2441,15.1878,15.2441,293100.0
2009-06-04 09:30:00,24.23,24.38,24.05,24.22,48700.0,15.169,15.2629,15.0563,15.1627,48700.0
2009-06-04 09:40:00,24.23,24.33,24.17,24.19,34500.0,15.169,15.2316,15.1314,15.1439,34500.0
2009-06-04 09:50:00,24.19,24.2,24.12,24.18,37800.0,15.1439,15.1502,15.1001,15.1377,37800.0
2009-06-04 10:00:00,24.18,24.19,24.07,24.08,37900.0,15.1377,15.1439,15.0688,15.0751,37900.0
2009-06-04 10:10:00,24.08,24.09,24.0,24.0,76900.0,15.0751,15.0813,15.025,15.025,76900.0
2009-06-04 10:20:00,24.0,24.16,23.99,24.13,134000.0,15.025,15.1252,15.0187,15.1064,134000.0
2009-06-04 10:30:00,24.14,24.19,24.11,24.13,97100.0,15.1126,15.1439,15.0939,15.1064,97100.0
2009-06-04 10:40:00,24.14,24.18,24.08,24.08,55000.0,15.1126,15.1377,15.0751,15.0751,55000.0
2009-06-04 10:50:00,24.08,24.18,24.07,24.17,52000.0,15.0751,15.1377,15.0688,15.1314,52000.0
2009-06-04 11:00:00,24.17,24.2,24.1,24.12,53900.0,15.1314,15.1502,15.0876,15.1001,53900.0
2009-06-04 11:10:00,24.11,24.15,24.1,24.14,53700.0,15.0939,15.1189,15.0876,15.1126,53700.0
2009-06-04 11:20:00,24.14,24.16,24.06,24.07,51700.0,15.1126,15.1252,15.0626,15.0688,51700.0
2009-06-04 11:30:00,24.08,24.1,24.03,24.08,58500.0,15.0751,15.0876,15.0438,15.0751,58500.0
2009-06-04 11:40:00,24.07,24.1,24.04,24.07,37300.0,15.0688,15.0876,15.05,15.0688,37300.0
2009-06-04 11:50:00,24.07,24.07,24.02,24.02,35600.0,15.0688,15.0688,15.0375,15.0375,35600.0
2009-06-04 12:00:00,24.03,24.03,24.01,24.01,36500.0,15.0438,15.0438,15.0312,15.0312,36500.0
2009-06-04 12:10:00,24.01,24.03,24.0,24.02,25600.0,15.0312,15.0438,15.025,15.0375,25600.0
2009-06-04 12:20:00,24.03,24.09,24.01,24.06,42000.0,15.0438,15.0813,15.0312,15.0626,42000.0
2009-06-04 12:30:00,24.07,24.11,24.06,24.1,40000.0,15.0688,15.0939,15.0626,15.0876,40000.0
2009-06-04 12:40:00,24.11,24.22,24.11,24.2,112300.0,15.0939,15.1627,15.0939,15.1502,112300.0
2009-06-04 12:50:00,24.2,24.23,24.17,24.18,106200.0,15.1502,15.169,15.1314,15.1377,106200.0
2009-06-04 13:00:00,24.17,24.22,24.17,24.22,24800.0,15.1314,15.1627,15.1314,15.1627,24800.0
2009-06-04 13:10:00,24.21,24.24,24.21,24.22,38000.0,15.1565,15.1752,15.1565,15.1627,38000.0
2009-06-04 13:20:00,24.23,24.25,24.22,24.24,15100.0,15.169,15.1815,15.1627,15.1752,15100.0
2009-06-04 13:30:00,24.23,24.28,24.23,24.26,43000.0,15.169,15.2003,15.169,15.1878,43000.0
2009-06-04 13:40:00,24.26,24.26,24.19,24.2,47500.0,15.1878,15.1878,15.1439,15.1502,47500.0
2009-06-04 13:50:00,24.19,24.2,24.14,24.16,45900.0,15.1439,15.1502,15.1126,15.1252,45900.0
2009-06-04 14:00:00,24.16,24.22,24.16,24.21,37300.0,15.1252,15.1627,15.1252,15.1565,37300.0
2009-06-04 14:10:00,24.22,24.22,24.18,24.19,52200.0,15.1627,15.1627,15.1377,15.1439,52200.0
2009-06-04 14:20:00,24.18,24.2,24.15,24.15,52600.0,15.1377,15.1502,15.1189,15.1189,52600.0
2009-06-04 14:30:00,24.15,24.17,24.14,24.15,37500.0,15.1189,15.1314,15.1126,15.1189,37500.0
2009-06-04 14:40:00,24.15,24.18,24.14,24.17,42200.0,15.1189,15.1377,15.1126,15.1314,42200.0
2009-06-04 14:50:00,24.17,24.18,24.11,24.12,75600.0,15.1314,15.1377,15.0939,15.1001,75600.0
2009-06-04 15:00:00,24.12,24.15,24.1,24.1,53800.0,15.1001,15.1189,15.0876,15.0876,53800.0
2009-06-04 15:10:00,24.1,24.13,24.09,24.1,56100.0,15.0876,15.1064,15.0813,15.0876,56100.0
2009-06-04 15:20:00,24.1,24.13,24.09,24.1,75100.0,15.0876,15.1064,15.0813,15.0876,75100.0
2009-06-04 15:30:00,24.11,24.17,24.1,24.14,114900.0,15.0939,15.1314,15.0876,15.1126,114900.0
2009-06-04 15:40:00,24.14,24.16,24.1,24.11,137900.0,15.1126,15.1252,15.0876,15.0939,137900.0
2009-06-04 15:50:00,24.11,24.17,24.11,24.14,285400.0,15.0939,15.1314,15.0939,15.1126,285400.0
2009-06-05 09:30:00,24.36,24.49,24.25,24.34,72500.0,15.2504,15.3317,15.1815,15.2378,72500.0
2009-06-05 09:40:00,24.36,24.48,24.29,24.33,82600.0,15.2504,15.3255,15.2065,15.2316,82600.0
2009-06-05 09:50:00,24.33,24.36,24.17,24.26,50100.0,15.2316,15.2504,15.1314,15.1878,50100.0
2009-06-05 10:00:00,24.25,24.28,24.17,24.21,131600.0,15.1815,15.2003,15.1314,15.1565,131600.0
2009-06-05 10:10:00,24.22,24.29,24.19,24.24,80600.0,15.1627,15.2065,15.1439,15.1752,80600.0
2009-06-05 10:20:00,24.25,24.33,24.25,24.32,72900.0,15.1815,15.2316,15.1815,15.2253,72900.0
2009-06-05 10:30:00,24.33,24.4,24.29,24.36,109000.0,15.2316,15.2754,15.2065,15.2504,109000.0
2009-06-05 10:40:00,24.37,24.45,24.34,24.35,69900.0,15.2566,15.3067,15.2378,15.2441,69900.0
2009-06-05 10:50:00,24.35,24.37,24.3,24.34,45700.0,15.2441,15.2566,15.2128,15.2378,45700.0
2009-06-05 11:00:00,24.37,24.43,24.37,24.4,40200.0,15.2566,15.2942,15.2566,15.2754,40200.0
2009-06-05 11:10:00,24.39,24.39,24.29,24.29,44100.0,15.2691,15.2691,15.2065,15.2065,44100.0
2009-06-05 11:20:00,24.29,24.33,24.25,24.25,53500.0,15.2065,15.2316,15.1815,15.1815,53500.0
2009-06-05 11:30:00,24.25,24.25,24.21,24.21,42400.0,15.1815,15.1815,15.1565,15.1565,42400.0
2009-06-05 11:40:00,24.22,24.22,24.16,24.16,54000.0,15.1627,15.1627,15.1252,15.1252,54000.0
2009-06-05 11:50:00,24.17,24.17,24.12,24.13,72000.0,15.1314,15.1314,15.1001,15.1064,72000.0
2009-06-05 12:00:00,24.13,24.13,24.1,24.11,68400.0,15.1064,15.1064,15.0876,15.0939,68400.0
2009-06-05 12:10:00,24.11,24.11,24.05,24.07,69000.0,15.0939,15.0939,15.0563,15.0688,69000.0
2009-06-05 12:20:00,24.08,24.14,24.07,24.1,85000.0,15.0751,15.1126,15.0688,15.0876,85000.0
2009-06-05 12:30:00,24.1,24.11,24.09,24.1,35500.0,15.0876,15.0939,15.0813,15.0876,35500.0
2009-06-05 12:40:00,24.09,24.1,24.09,24.09,42700.0,15.0813,15.0876,15.0813,15.0813,42700.0
2009-06-05 12:50:00,24.09,24.11,24.06,24.08,71000.0,15.0813,15.0939,15.0626,15.0751,71000.0
2009-06-05 13:00:00,24.07,24.09,24.06,24.06,67800.0,15.0688,15.0813,15.0626,15.0626,67800.0
2009-06-05 13:10:00,24.07,24.07,24.01,24.02,94300.0,15.0688,15.0688,15.0312,15.0375,94300.0
2009-06-05 13:20:00,24.03,24.03,24.0,24.02,60200.0,15.0438,15.0438,15.025,15.0375,60200.0
2009-06-05 13:30:00,24.01,24.03,24.0,24.02,77300.0,15.0312,15.0438,15.025,15.0375,77300.0
2009-06-05 13:40:00,24.01,24.04,24.01,24.03,57300.0,15.0312,15.05,15.0312,15.0438,57300.0
2009-06-05 13:50:00,24.02,24.03,23.98,24.01,85000.0,15.0375,15.0438,15.0125,15.0312,85000.0
2009-06-05 14:00:00,24.01,24.02,23.97,23.97,70300.0,15.0312,15.0375,15.0062,15.0062,70300.0
2009-06-05 14:10:00,23.97,23.98,23.9,23.91,66800.0,15.0062,15.0125,14.9624,14.9686,66800.0
2009-06-05 14:20:00,23.91,23.94,23.9,23.93,57400.0,14.9686,14.9874,14.9624,14.9812,57400.0
2009-06-05 14:30:00,23.93,23.94,23.86,23.89,123500.0,14.9812,14.9874,14.9373,14.9561,123500.0
2009-06-05 14:40:00,23.89,23.9,23.88,23.89,64700.0,14.9561,14.9624,14.9499,14.9561,64700.0
2009-06-05 14:50:00,23.89,23.91,23.89,23.9,64900.0,14.9561,14.9686,14.9561,14.9624,64900.0
2009-06-05 15:00:00,23.91,23.98,23.89,23.95,105100.0,14.9686,15.0125,14.9561,14.9937,105100.0
2009-06-05 15:10:00,23.95,23.98,23.94,23.98,71500.0,14.9937,15.0125,14.9874,15.0125,71500.0
2009-06-05 15:20:00,23.97,23.99,23.91,23.93,111800.0,15.0062,15.0187,14.9686,14.9812,111800.0
2009-06-05 15:30:00,23.92,23.97,23.9,23.96,225400.0,14.9749,15.0062,14.9624,14.9999,225400.0
2009-06-05 15:40:00,23.96,23.98,23.89,23.9,191500.0,14.9999,15.0125,14.9561,14.9624,191500.0
2009-06-05 15:50:00,23.9,23.97,23.9,23.95,295300.0,14.9624,15.0062,14.9624,14.9937,295300.0
2009-06-08 09:30:00,23.92,23.92,23.67,23.8,151100.0,14.9749,14.9749,14.8184,14.8998,151100.0
2009-06-08 09:40:00,23.79,23.8,23.63,23.63,98700.0,14.8935,14.8998,14.7934,14.7934,98700.0
2009-06-08 09:50:00,23.63,23.7,23.61,23.69,90100.0,14.7934,14.8372,14.7808,14.8309,90100.0
2009-06-08 10:00:00,23.69,23.69,23.66,23.67,62500.0,14.8309,14.8309,14.8121,14.8184,62500.0
2009-06-08 10:10:00,23.67,23.69,23.64,23.66,118100.0,14.8184,14.8309,14.7996,14.8121,118100.0
2009-06-08 10:20:00,23.65,23.66,23.62,23.62,72900.0,14.8059,14.8121,14.7871,14.7871,72900.0
2009-06-08 10:30:00,23.63,23.65,23.61,23.65,77100.0,14.7934,14.8059,14.7808,14.8059,77100.0
2009-06-08 10:40:00,23.65,23.66,23.6,23.61,58100.0,14.8059,14.8121,14.7746,14.7808,58100.0
2009-06-08 10:50:00,23.61,23.65,23.6,23.6,72700.0,14.7808,14.8059,14.7746,14.7746,72700.0
2009-06-08 11:00:00,23.6,23.65,23.58,23.65,106700.0,14.7746,14.8059,14.7621,14.8059,106700.0
2009-06-08 11:10:00,23.65,23.71,23.64,23.71,75500.0,14.8059,14.8434,14.7996,14.8434,75500.0
2009-06-08 11:20:00,23.71,23.72,23.65,23.65,55700.0,14.8434,14.8497,14.8059,14.8059,55700.0
2009-06-08 11:30:00,23.65,23.66,23.59,23.65,145800.0,14.8059,14.8121,14.7683,14.8059,145800.0
2009-06-08 11:40:00,23.66,23.66,23.56,23.56,99400.0,14.8121,14.8121,14.7495,14.7495,99400.0
2009-06-08 11:50:00,23.57,23.66,23.57,23.62,72300.0,14.7558,14.8121,14.7558,14.7871,72300.0
2009-06-08 12:00:00,23.62,23.62,23.57,23.59,43600.0,14.7871,14.7871,14.7558,14.7683,43600.0
2009-06-08 12:10:00,23.59,23.59,23.56,23.59,53200.0,14.7683,14.7683,14.7495,14.7683,53200.0
2009-06-08 12:20:00,23.58,23.59,23.57,23.57,27600.0,14.7621,14.7683,14.7558,14.7558,27600.0
2009-06-08 12:30:00,23.57,23.58,23.57,23.57,59500.0,14.7558,14.7621,14.7558,14.7558,59500.0
2009-06-08 12:40:00,23.57,23.58,23.56,23.57,64700.0,14.7558,14.7621,14.7495,14.7558,64700.0
2009-06-08 12:50:00,23.57,23.58,23.56,23.57,62000.0,14.7558,14.7621,14.7495,14.7558,62000.0
2009-06-08 13:00:00,23.57,23.58,23.55,23.55,44700.0,14.7558,14.7621,14.7433,14.7433,44700.0
2009-06-08 13:10:00,23.55,23.55,23.51,23.52,105700.0,14.7433,14.7433,14.7182,14.7245,105700.0
2009-06-08 13:20:00,23.53,23.53,23.48,23.52,122500.0,14.7307,14.7307,14.6994,14.7245,122500.0
2009-06-08 13:30:00,23.52,23.53,23.5,23.53,71600.0,14.7245,14.7307,14.712,14.7307,71600.0
2009-06-08 13:40:00,23.54,23.6,23.52,23.57,141400.0,14.737,14.7746,14.7245,14.7558,141400.0
2009-06-08 13:50:00,23.57,23.57,23.52,23.52,74300.0,14.7558,14.7558,14.7245,14.7245,74300.0
2009-06-08 14:00:00,23.52,23.53,23.49,23.49,57900.0,14.7245,14.7307,14.7057,14.7057,57900.0
2009-06-08 14:10:00,23.5,23.5,23.45,23.45,97100.0,14.712,14.712,14.6807,14.6807,97100.0
2009-06-08 14:20:00,23.45,23.51,23.42,23.51,152800.0,14.6807,14.7182,14.6619,14.7182,152800.0
2009-06-08 14:30:00,23.51,23.54,23.5,23.52,94400.0,14.7182,14.737,14.712,14.7245,94400.0
2009-06-08 14:40:00,23.51,23.51,23.47,23.51,91100.0,14.7182,14.7182,14.6932,14.7182,91100.0
2009-06-08 14:50:00,23.51,23.55,23.51,23.55,83600.0,14.7182,14.7433,14.7182,14.7433,83600.0
2009-06-08 15:00:00,23.55,23.64,23.55,23.64,162800.0,14.7433,14.7996,14.7433,14.7996,162800.0
2009-06-08 15:10:00,23.64,23.74,23.63,23.71,175900.0,14.7996,14.8622,14.7934,14.8434,175900.0
2009-06-08 15:20:00,23.71,23.85,23.71,23.78,216100.0,14.8434,14.9311,14.8434,14.8873,216100.0
2009-06-08 15:30:00,23.79,23.95,23.78,23.83,341700.0,14.8935,14.9937,14.8873,14.9186,341700.0
2009-06-08 15:40:00,23.83,23.88,23.8,23.83,204300.0,14.9186,14.9499,14.8998,14.9186,204300.0
2009-06-08 15:50:00,23.83,23.85,23.69,23.71,460000.0,14.9186,14.9311,14.8309,14.8434,460000.0
2009-06-09 09:30:00,23.73,23.92,23.59,23.84,64600.0,14.856,14.9749,14.7683,14.9248,64600.0
2009-06-09 09:40:00,23.82,23.91,23.73,23.85,108300.0,14.9123,14.9686,14.856,14.9311,108300.0
2009-06-09 09:50:00,23.87,23.9,23.77,23.8,54800.0,14.9436,14.9624,14.881,14.8998,54800.0
2009-06-09 10:00:00,23.8,23.86,23.75,23.85,80700.0,14.8998,14.9373,14.8685,14.9311,80700.0
2009-06-09 10:10:00,23.85,23.85,23.73,23.75,88600.0,14.9311,14.9311,14.856,14.8685,88600.0
2009-06-09 10:20:00,23.75,23.75,23.67,23.7,86800.0,14.8685,14.8685,14.8184,14.8372,86800.0
2009-06-09 10:30:00,23.7,23.73,23.69,23.73,46400.0,14.8372,14.856,14.8309,14.856,46400.0
2009-06-09 10:40:00,23.73,23.77,23.63,23.63,72200.0,14.856,14.881,14.7934,14.7934,72200.0
2009-06-09 10:50:00,23.63,23.67,23.62,23.67,49000.0,14.7934,14.8184,14.7871,14.8184,49000.0
2009-06-09 11:00:00,23.67,23.67,23.61,23.62,57400.0,14.8184,14.8184,14.7808,14.7871,57400.0
2009-06-09 11:10:00,23.63,23.63,23.58,23.6,57500.0,14.7934,14.7934,14.7621,14.7746,57500.0
2009-06-09 11:20:00,23.6,23.62,23.58,23.61,35600.0,14.7746,14.7871,14.7621,14.7808,35600.0
2009-06-09 11:30:00,23.61,23.62,23.57,23.57,94600.0,14.7808,14.7871,14.7558,14.7558,94600.0
2009-06-09 11:40:00,23.58,23.68,23.57,23.68,100800.0,14.7621,14.8247,14.7558,14.8247,100800.0
2009-06-09 11:50:00,23.67,23.71,23.66,23.7,24300.0,14.8184,14.8434,14.8121,14.8372,24300.0
2009-06-09 12:00:00,23.7,23.74,23.69,23.74,29900.0,14.8372,14.8622,14.8309,14.8622,29900.0
2009-06-09 12:10:00,23.74,23.75,23.69,23.71,45700.0,14.8622,14.8685,14.8309,14.8434,45700.0
2009-06-09 12:20:00,23.71,23.81,23.7,23.8,37500.0,14.8434,14.906,14.8372,14.8998,37500.0
2009-06-09 12:30:00,23.8,23.85,23.8,23.83,30600.0,14.8998,14.9311,14.8998,14.9186,30600.0
2009-06-09 12:40:00,23.83,23.83,23.77,23.82,33200.0,14.9186,14.9186,14.881,14.9123,33200.0
2009-06-09 12:50:00,23.81,23.82,23.8,23.82,22100.0,14.906,14.9123,14.8998,14.9123,22100.0
2009-06-09 13:00:00,23.82,23.89,23.81,23.84,43800.0,14.9123,14.9561,14.906,14.9248,43800.0
2009-06-09 13:10:00,23.84,23.85,23.77,23.79,41000.0,14.9248,14.9311,14.881,14.8935,41000.0
2009-06-09 13:20:00,23.79,23.81,23.78,23.79,38100.0,14.8935,14.906,14.8873,14.8935,38100.0
2009-06-09 13:30:00,23.79,23.8,23.75,23.77,44700.0,14.8935,14.8998,14.8685,14.881,44700.0
2009-06-09 13:40:00,23.78,23.8,23.77,23.78,26400.0,14.8873,14.8998,14.881,14.8873,26400.0
2009-06-09 13:50:00,23.78,23.84,23.77,23.84,31000.0,14.8873,14.9248,14.881,14.9248,31000.0
2009-06-09 14:00:00,23.84,23.89,23.82,23.85,66700.0,14.9248,14.9561,14.9123,14.9311,66700.0
2009-06-09 14:10:00,23.85,23.88,23.84,23.85,56000.0,14.9311,14.9499,14.9248,14.9311,56000.0
2009-06-09 14:20:00,23.84,23.88,23.83,23.87,81500.0,14.9248,14.9499,14.9186,14.9436,81500.0
2009-06-09 14:30:00,23.87,23.91,23.82,23.82,123400.0,14.9436,14.9686,14.9123,14.9123,123400.0
2009-06-09 14:40:00,23.82,23.86,23.79,23.83,77100.0,14.9123,14.9373,14.8935,14.9186,77100.0
2009-06-09 14:50:00,23.83,23.84,23.78,23.82,73600.0,14.9186,14.9248,14.8873,14.9123,73600.0
2009-06-09 15:00:00,23.82,23.86,23.81,23.86,87000.0,14.9123,14.9373,14.906,14.9373,87000.0
2009-06-09 15:10:00,23.86,23.86,23.79,23.8,71200.0,14.9373,14.9373,14.8935,14.8998,71200.0
2009-06-09 15:20:00,23.8,23.8,23.76,23.79,102900.0,14.8998,14.8998,14.8747,14.8935,102900.0
2009-06-09 15:30:00,23.79,23.87,23.77,23.85,117400.0,14.8935,14.9436,14.881,14.9311,117400.0
2009-06-09 15:40:00,23.86,23.88,23.8,23.85,158200.0,14.9373,14.9499,14.8998,14.9311,158200.0
2009-06-09 15:50:00,23.85,23.86,23.8,23.82,253300.0,14.9311,14.9373,14.8998,14.9123,253300.0
2009-06-10 09:30:00,23.9,24.11,23.82,23.95,94700.0,14.9624,15.0939,14.9123,14.9937,94700.0
2009-06-10 09:40:00,23.95,24.0,23.85,23.85,87800.0,14.9937,15.025,14.9311,14.9311,87800.0
2009-06-10 09:50:00,23.86,23.86,23.73,23.75,96400.0,14.9373,14.9373,14.856,14.8685,96400.0
2009-06-10 10:00:00,23.75,23.75,23.64,23.67,116500.0,14.8685,14.8685,14.7996,14.8184,116500.0
2009-06-10 10:10:00,23.67,23.72,23.6,23.6,135900.0,14.8184,14.8497,14.7746,14.7746,135900.0
2009-06-10 10:20:00,23.6,23.66,23.57,23.58,94200.0,14.7746,14.8121,14.7558,14.7621,94200.0
2009-06-10 10:30:00,23.59,23.61,23.55,23.59,170200.0,14.7683,14.7808,14.7433,14.7683,170200.0
2009-06-10 10:40:00,23.59,23.6,23.51,23.57,59000.0,14.7683,14.7746,14.7182,14.7558,59000.0
2009-06-10 10:50:00,23.57,23.6,23.55,23.58,57100.0,14.7558,14.7746,14.7433,14.7621,57100.0
2009-06-10 11:00:00,23.58,23.59,23.53,23.57,45400.0,14.7621,14.7683,14.7307,14.7558,45400.0
2009-06-10 11:10:00,23.57,23.57,23.51,23.52,87300.0,14.7558,14.7558,14.7182,14.7245,87300.0
2009-06-10 11:20:00,23.52,23.6,23.5,23.6,130400.0,14.7245,14.7746,14.712,14.7746,130400.0
2009-06-10 11:30:00,23.6,23.62,23.58,23.61,94500.0,14.7746,14.7871,14.7621,14.7808,94500.0
2009-06-10 11:40:00,23.61,23.71,23.61,23.71,125000.0,14.7808,14.8434,14.7808,14.8434,125000.0
2009-06-10 11:50:00,23.71,23.76,23.65,23.67,140400.0,14.8434,14.8747,14.8059,14.8184,140400.0
2009-06-10 12:00:00,23.68,23.76,23.63,23.75,147100.0,14.8247,14.8747,14.7934,14.8685,147100.0
2009-06-10 12:10:00,23.74,23.75,23.63,23.64,61300.0,14.8622,14.8685,14.7934,14.7996,61300.0
2009-06-10 12:20:00,23.64,23.69,23.58,23.62,114800.0,14.7996,14.8309,14.7621,14.7871,114800.0
2009-06-10 12:30:00,23.61,23.63,23.56,23.62,45400.0,14.7808,14.7934,14.7495,14.7871,45400.0
2009-06-10 12:40:00,23.62,23.63,23.57,23.58,40500.0,14.7871,14.7934,14.7558,14.7621,40500.0
2009-06-10 12:50:00,23.57,23.68,23.57,23.64,60200.0,14.7558,14.8247,14.7558,14.7996,60200.0
2009-06-10 13:00:00,23.64,23.65,23.55,23.55,91400.0,14.7996,14.8059,14.7433,14.7433,91400.0
2009-06-10 13:10:00,23.55,23.56,23.52,23.52,46600.0,14.7433,14.7495,14.7245,14.7245,46600.0
2009-06-10 13:20:00,23.52,23.57,23.52,23.53,93900.0,14.7245,14.7558,14.7245,14.7307,93900.0
2009-06-10 13:30:00,23.53,23.53,23.5,23.5,59200.0,14.7307,14.7307,14.712,14.712,59200.0
2009-06-10 13:40:00,23.5,23.51,23.41,23.42,113800.0,14.712,14.7182,14.6556,14.6619,113800.0
2009-06-10 13:50:00,23.43,23.44,23.41,23.42,66200.0,14.6681,14.6744,14.6556,14.6619,66200.0
2009-06-10 14:00:00,23.41,23.42,23.35,23.36,100200.0,14.6556,14.6619,14.6181,14.6243,100200.0
2009-06-10 14:10:00,23.36,23.41,23.36,23.39,63500.0,14.6243,14.6556,14.6243,14.6431,63500.0
2009-06-10 14:20:00,23.39,23.4,23.29,23.31,154800.0,14.6431,14.6494,14.5805,14.593,154800.0
2009-06-10 14:30:00,23.31,23.35,23.3,23.33,96800.0,14.593,14.6181,14.5868,14.6055,96800.0
2009-06-10 14:40:00,23.34,23.35,23.31,23.33,107900.0,14.6118,14.6181,14.593,14.6055,107900.0
2009-06-10 14:50:00,23.33,23.4,23.3,23.37,110800.0,14.6055,14.6494,14.5868,14.6306,110800.0
2009-06-10 15:00:00,23.37,23.38,23.32,23.34,87600.0,14.6306,14.6368,14.5993,14.6118,87600.0
2009-06-10 15:10:00,23.34,23.37,23.32,23.32,109000.0,14.6118,14.6306,14.5993,14.5993,109000.0
2009-06-10 15:20:00,23.32,23.35,23.28,23.31,121900.0,14.5993,14.6181,14.5742,14.593,121900.0
2009-06-10 15:30:00,23.3,23.43,23.3,23.42,163700.0,14.5868,14.6681,14.5868,14.6619,163700.0
2009-06-10 15:40:00,23.42,23.46,23.4,23.45,187600.0,14.6619,14.6869,14.6494,14.6807,187600.0
2009-06-10 15:50:00,23.46,23.49,23.41,23.47,352200.0,14.6869,14.7057,14.6556,14.6932,352200.0
2009-06-11 09:30:00,23.44,23.7,23.44,23.62,161100.0,14.6744,14.8372,14.6744,14.7871,161100.0
2009-06-11 09:40:00,23.63,23.67,23.51,23.66,137700.0,14.7934,14.8184,14.7182,14.8121,137700.0
2009-06-11 09:50:00,23.66,23.66,23.53,23.55,141600.0,14.8121,14.8121,14.7307,14.7433,141600.0
2009-06-11 10:00:00,23.55,23.58,23.52,23.54,81900.0,14.7433,14.7621,14.7245,14.737,81900.0
2009-06-11 10:10:00,23.53,23.62,23.53,23.58,99800.0,14.7307,14.7871,14.7307,14.7621,99800.0
2009-06-11 10:20:00,23.58,23.6,23.53,23.54,68300.0,14.7621,14.7746,14.7307,14.737,68300.0
2009-06-11 10:30:00,23.54,23.57,23.5,23.53,71400.0,14.737,14.7558,14.712,14.7307,71400.0
2009-06-11 10:40:00,23.54,23.57,23.53,23.57,57000.0,14.737,14.7558,14.7307,14.7558,57000.0
2009-06-11 10:50:00,23.57,23.59,23.5,23.52,71000.0,14.7558,14.7683,14.712,14.7245,71000.0
2009-06-11 11:00:00,23.52,23.58,23.5,23.58,53900.0,14.7245,14.7621,14.712,14.7621,53900.0
2009-06-11 11:10:00,23.58,23.65,23.56,23.65,97300.0,14.7621,14.8059,14.7495,14.8059,97300.0
2009-06-11 11:20:00,23.65,23.71,23.64,23.71,60400.0,14.8059,14.8434,14.7996,14.8434,60400.0
2009-06-11 11:30:00,23.71,23.71,23.68,23.7,72900.0,14.8434,14.8434,14.8247,14.8372,72900.0
2009-06-11 11:40:00,23.7,23.73,23.69,23.7,69300.0,14.8372,14.856,14.8309,14.8372,69300.0
2009-06-11 11:50:00,23.7,23.75,23.68,23.68,77100.0,14.8372,14.8685,14.8247,14.8247,77100.0
2009-06-11 12:00:00,23.68,23.68,23.61,23.62,75100.0,14.8247,14.8247,14.7808,14.7871,75100.0
2009-06-11 12:10:00,23.62,23.63,23.57,23.59,51700.0,14.7871,14.7934,14.7558,14.7683,51700.0
2009-06-11 12:20:00,23.59,23.63,23.58,23.6,74900.0,14.7683,14.7934,14.7621,14.7746,74900.0
2009-06-11 12:30:00,23.61,23.62,23.56,23.58,66900.0,14.7808,14.7871,14.7495,14.7621,66900.0
2009-06-11 12:40:00,23.57,23.64,23.55,23.6,92200.0,14.7558,14.7996,14.7433,14.7746,92200.0
2009-06-11 12:50:00,23.6,23.72,23.6,23.72,70800.0,14.7746,14.8497,14.7746,14.8497,70800.0
2009-06-11 13:00:00,23.72,23.79,23.71,23.75,100800.0,14.8497,14.8935,14.8434,14.8685,100800.0
2009-06-11 13:10:00,23.75,23.78,23.74,23.78,68000.0,14.8685,14.8873,14.8622,14.8873,68000.0
2009-06-11 13:20:00,23.78,23.88,23.77,23.87,80200.0,14.8873,14.9499,14.881,14.9436,80200.0
2009-06-11 13:30:00,23.87,23.9,23.84,23.86,57000.0,14.9436,14.9624,14.9248,14.9373,57000.0
2009-06-11 13:40:00,23.86,23.87,23.82,23.85,55500.0,14.9373,14.9436,14.9123,14.9311,55500.0
2009-06-11 13:50:00,23.84,23.86,23.83,23.84,110400.0,14.9248,14.9373,14.9186,14.9248,110400.0
2009-06-11 14:00:00,23.84,23.88,23.82,23.88,95700.0,14.9248,14.9499,14.9123,14.9499,95700.0
2009-06-11 14:10:00,23.88,23.89,23.85,23.87,103500.0,14.9499,14.9561,14.9311,14.9436,103500.0
2009-06-11 14:20:00,23.87,23.92,23.86,23.91,73800.0,14.9436,14.9749,14.9373,14.9686,73800.0
2009-06-11 14:30:00,23.92,23.93,23.85,23.89,140500.0,14.9749,14.9812,14.9311,14.9561,140500.0
2009-06-11 14:40:00,23.88,23.93,23.85,23.9,177900.0,14.9499,14.9812,14.9311,14.9624,177900.0
2009-06-11 14:50:00,23.9,23.97,23.87,23.97,93400.0,14.9624,15.0062,14.9436,15.0062,93400.0
2009-06-11 15:00:00,23.97,23.97,23.9,23.91,79200.0,15.0062,15.0062,14.9624,14.9686,79200.0
2009-06-11 15:10:00,23.9,23.95,23.9,23.9,133800.0,14.9624,14.9937,14.9624,14.9624,133800.0
2009-06-11 15:20:00,23.9,23.91,23.86,23.86,169600.0,14.9624,14.9686,14.9373,14.9373,169600.0
2009-06-11 15:30:00,23.86,23.87,23.77,23.81,218500.0,14.9373,14.9436,14.881,14.906,218500.0
2009-06-11 15:40:00,23.81,23.82,23.76,23.78,252700.0,14.906,14.9123,14.8747,14.8873,252700.0
2009-06-11 15:50:00,23.78,23.81,23.67,23.72,391300.0,14.8873,14.906,14.8184,14.8497,391300.0
2009-06-12 09:30:00,23.63,23.7,23.57,23.6,67800.0,14.7934,14.8372,14.7558,14.7746,67800.0
2009-06-12 09:40:00,23.61,23.61,23.47,23.48,94100.0,14.7808,14.7808,14.6932,14.6994,94100.0
2009-06-12 09:50:00,23.48,23.52,23.42,23.46,49500.0,14.6994,14.7245,14.6619,14.6869,49500.0
2009-06-12 10:00:00,23.46,23.52,23.42,23.51,64900.0,14.6869,14.7245,14.6619,14.7182,64900.0
2009-06-12 10:10:00,23.5,23.66,23.5,23.59,49700.0,14.712,14.8121,14.712,14.7683,49700.0
2009-06-12 10:20:00,23.6,23.67,23.57,23.57,41500.0,14.7746,14.8184,14.7558,14.7558,41500.0
2009-06-12 10:30:00,23.57,23.63,23.56,23.62,37100.0,14.7558,14.7934,14.7495,14.7871,37100.0
2009-06-12 10:40:00,23.62,23.71,23.62,23.67,49400.0,14.7871,14.8434,14.7871,14.8184,49400.0
2009-06-12 10:50:00,23.67,23.71,23.62,23.64,36600.0,14.8184,14.8434,14.7871,14.7996,36600.0
2009-06-12 11:00:00,23.64,23.64,23.59,23.6,44300.0,14.7996,14.7996,14.7683,14.7746,44300.0
2009-06-12 11:10:00,23.61,23.65,23.6,23.62,43600.0,14.7808,14.8059,14.7746,14.7871,43600.0
2009-06-12 11:20:00,23.61,23.62,23.58,23.59,24700.0,14.7808,14.7871,14.7621,14.7683,24700.0
2009-06-12 11:30:00,23.59,23.64,23.58,23.64,54100.0,14.7683,14.7996,14.7621,14.7996,54100.0
2009-06-12 11:40:00,23.64,23.66,23.58,23.62,69800.0,14.7996,14.8121,14.7621,14.7871,69800.0
2009-06-12 11:50:00,23.63,23.65,23.59,23.59,56200.0,14.7934,14.8059,14.7683,14.7683,56200.0
2009-06-12 12:00:00,23.59,23.65,23.59,23.64,41100.0,14.7683,14.8059,14.7683,14.7996,41100.0
2009-06-12 12:10:00,23.64,23.68,23.63,23.68,114400.0,14.7996,14.8247,14.7934,14.8247,114400.0
2009-06-12 12:20:00,23.68,23.71,23.68,23.68,46900.0,14.8247,14.8434,14.8247,14.8247,46900.0
2009-06-12 12:30:00,23.69,23.69,23.61,23.67,42400.0,14.8309,14.8309,14.7808,14.8184,42400.0
2009-06-12 12:40:00,23.66,23.67,23.64,23.66,27200.0,14.8121,14.8184,14.7996,14.8121,27200.0
2009-06-12 12:50:00,23.65,23.71,23.65,23.71,43600.0,14.8059,14.8434,14.8059,14.8434,43600.0
2009-06-12 13:00:00,23.71,23.77,23.7,23.72,49700.0,14.8434,14.881,14.8372,14.8497,49700.0
2009-06-12 13:10:00,23.72,23.73,23.71,23.73,35600.0,14.8497,14.856,14.8434,14.856,35600.0
2009-06-12 13:20:00,23.72,23.77,23.72,23.72,45100.0,14.8497,14.881,14.8497,14.8497,45100.0
2009-06-12 13:30:00,23.72,23.73,23.71,23.71,20000.0,14.8497,14.856,14.8434,14.8434,20000.0
2009-06-12 13:40:00,23.72,23.75,23.71,23.75,41300.0,14.8497,14.8685,14.8434,14.8685,41300.0
2009-06-12 13:50:00,23.74,23.81,23.74,23.81,75600.0,14.8622,14.906,14.8622,14.906,75600.0
2009-06-12 14:00:00,23.81,23.81,23.78,23.79,64200.0,14.906,14.906,14.8873,14.8935,64200.0
2009-06-12 14:10:00,23.79,23.83,23.78,23.82,52900.0,14.8935,14.9186,14.8873,14.9123,52900.0
2009-06-12 14:20:00,23.82,23.87,23.82,23.84,111000.0,14.9123,14.9436,14.9123,14.9248,111000.0
2009-06-12 14:30:00,23.84,23.86,23.83,23.84,62100.0,14.9248,14.9373,14.9186,14.9248,62100.0
2009-06-12 14:40:00,23.83,23.93,23.83,23.91,94300.0,14.9186,14.9812,14.9186,14.9686,94300.0
2009-06-12 14:50:00,23.9,23.91,23.88,23.88,54600.0,14.9624,14.9686,14.9499,14.9499,54600.0
2009-06-12 15:00:00,23.89,23.91,23.88,23.89,46100.0,14.9561,14.9686,14.9499,14.9561,46100.0
2009-06-12 15:10:00,23.89,23.94,23.88,23.94,61600.0,14.9561,14.9874,14.9499,14.9874,61600.0
2009-06-12 15:20:00,23.94,23.94,23.89,23.91,66800.0,14.9874,14.9874,14.9561,14.9686,66800.0
2009-06-12 15:30:00,23.92,23.92,23.83,23.84,90300.0,14.9749,14.9749,14.9186,14.9248,90300.0
2009-06-12 15:40:00,23.83,23.87,23.81,23.86,141400.0,14.9186,14.9436,14.906,14.9373,141400.0
2009-06-12 15:50:00,23.87,23.92,23.84,23.9,285500.0,14.9436,14.9749,14.9248,14.9624,285500.0
2009-06-15 09:30:00,23.74,23.74,23.45,23.45,88200.0,14.8622,14.8622,14.6807,14.6807,88200.0
2009-06-15 09:40:00,23.45,23.49,23.32,23.35,87300.0,14.6807,14.7057,14.5993,14.6181,87300.0
2009-06-15 09:50:00,23.36,23.37,23.31,23.32,58100.0,14.6243,14.6306,14.593,14.5993,58100.0
2009-06-15 10:00:00,23.31,23.32,23.27,23.29,57600.0,14.593,14.5993,14.568,14.5805,57600.0
2009-06-15 10:10:00,23.29,23.3,23.24,23.24,106800.0,14.5805,14.5868,14.5492,14.5492,106800.0
2009-06-15 10:20:00,23.24,23.25,23.18,23.18,70300.0,14.5492,14.5555,14.5116,14.5116,70300.0
2009-06-15 10:30:00,23.18,23.18,23.06,23.09,138500.0,14.5116,14.5116,14.4365,14.4553,138500.0
2009-06-15 10:40:00,23.09,23.11,23.05,23.06,86100.0,14.4553,14.4678,14.4303,14.4365,86100.0
2009-06-15 10:50:00,23.05,23.11,23.05,23.07,41200.0,14.4303,14.4678,14.4303,14.4428,41200.0
2009-06-15 11:00:00,23.06,23.09,23.03,23.07,84400.0,14.4365,14.4553,14.4177,14.4428,84400.0
2009-06-15 11:10:00,23.07,23.08,23.04,23.05,44700.0,14.4428,14.449,14.424,14.4303,44700.0
2009-06-15 11:20:00,23.05,23.05,23.01,23.01,58300.0,14.4303,14.4303,14.4052,14.4052,58300.0
2009-06-15 11:30:00,23.01,23.02,23.0,23.02,53400.0,14.4052,14.4115,14.3989,14.4115,53400.0
2009-06-15 11:40:00,23.02,23.05,23.01,23.02,68700.0,14.4115,14.4303,14.4052,14.4115,68700.0
2009-06-15 11:50:00,23.03,23.03,23.0,23.0,52900.0,14.4177,14.4177,14.3989,14.3989,52900.0
2009-06-15 12:00:00,23.01,23.02,22.97,22.98,128500.0,14.4052,14.4115,14.3802,14.3864,128500.0
2009-06-15 12:10:00,22.99,22.99,22.95,22.98,91400.0,14.3927,14.3927,14.3676,14.3864,91400.0
2009-06-15 12:20:00,22.98,22.98,22.94,22.94,83000.0,14.3864,14.3864,14.3614,14.3614,83000.0
2009-06-15 12:30:00,22.95,22.96,22.92,22.96,82200.0,14.3676,14.3739,14.3489,14.3739,82200.0
2009-06-15 12:40:00,22.95,22.96,22.92,22.93,61200.0,14.3676,14.3739,14.3489,14.3551,61200.0
2009-06-15 12:50:00,22.92,22.94,22.91,22.91,63900.0,14.3489,14.3614,14.3426,14.3426,63900.0
2009-06-15 13:00:00,22.91,22.92,22.87,22.88,94600.0,14.3426,14.3489,14.3176,14.3238,94600.0
2009-06-15 13:10:00,22.87,22.88,22.82,22.83,125800.0,14.3176,14.3238,14.2863,14.2925,125800.0
2009-06-15 13:20:00,22.83,22.84,22.78,22.82,106100.0,14.2925,14.2988,14.2612,14.2863,106100.0
2009-06-15 13:30:00,22.81,22.83,22.78,22.78,130300.0,14.28,14.2925,14.2612,14.2612,130300.0
2009-06-15 13:40:00,22.79,22.89,22.79,22.89,66900.0,14.2675,14.3301,14.2675,14.3301,66900.0
2009-06-15 13:50:00,22.89,22.9,22.86,22.88,67500.0,14.3301,14.3363,14.3113,14.3238,67500.0
2009-06-15 14:00:00,22.88,22.94,22.87,22.93,119600.0,14.3238,14.3614,14.3176,14.3551,119600.0
2009-06-15 14:10:00,22.93,22.95,22.9,22.94,90100.0,14.3551,14.3676,14.3363,14.3614,90100.0
2009-06-15 14:20:00,22.94,22.96,22.93,22.94,61200.0,14.3614,14.3739,14.3551,14.3614,61200.0
2009-06-15 14:30:00,22.94,22.94,22.89,22.9,86500.0,14.3614,14.3614,14.3301,14.3363,86500.0
2009-06-15 14:40:00,22.89,22.9,22.86,22.86,122800.0,14.3301,14.3363,14.3113,14.3113,122800.0
2009-06-15 14:50:00,22.86,22.88,22.83,22.83,113900.0,14.3113,14.3238,14.2925,14.2925,113900.0
2009-06-15 15:00:00,22.84,22.86,22.83,22.86,112000.0,14.2988,14.3113,14.2925,14.3113,112000.0
2009-06-15 15:10:00,22.86,22.88,22.84,22.86,142400.0,14.3113,14.3238,14.2988,14.3113,142400.0
2009-06-15 15:20:00,22.86,22.86,22.8,22.81,162400.0,14.3113,14.3113,14.2737,14.28,162400.0
2009-06-15 15:30:00,22.81,22.85,22.77,22.83,196300.0,14.28,14.305,14.255,14.2925,196300.0
2009-06-15 15:40:00,22.82,22.83,22.78,22.81,308000.0,14.2863,14.2925,14.2612,14.28,308000.0
2009-06-15 15:50:00,22.81,22.83,22.77,22.82,704100.0,14.28,14.2925,14.255,14.2863,704100.0
2009-06-16 09:30:00,22.94,22.98,22.6,22.66,169300.0,14.3614,14.3864,14.1485,14.1861,169300.0
2009-06-16 09:40:00,22.65,22.71,22.61,22.69,97300.0,14.1798,14.2174,14.1548,14.2049,97300.0
2009-06-16 09:50:00,22.7,22.76,22.66,22.74,196100.0,14.2111,14.2487,14.1861,14.2362,196100.0
2009-06-16 10:00:00,22.73,22.81,22.7,22.77,112500.0,14.2299,14.28,14.2111,14.255,112500.0
2009-06-16 10:10:00,22.79,22.82,22.77,22.81,93800.0,14.2675,14.2863,14.255,14.28,93800.0
2009-06-16 10:20:00,22.82,22.84,22.76,22.78,77300.0,14.2863,14.2988,14.2487,14.2612,77300.0
2009-06-16 10:30:00,22.77,22.8,22.75,22.79,81100.0,14.255,14.2737,14.2424,14.2675,81100.0
2009-06-16 10:40:00,22.78,22.79,22.77,22.79,47500.0,14.2612,14.2675,14.255,14.2675,47500.0
2009-06-16 10:50:00,22.78,22.81,22.78,22.8,39700.0,14.2612,14.28,14.2612,14.2737,39700.0
2009-06-16 11:00:00,22.8,22.86,22.79,22.83,92700.0,14.2737,14.3113,14.2675,14.2925,92700.0
2009-06-16 11:10:00,22.84,22.84,22.82,22.83,96900.0,14.2988,14.2988,14.2863,14.2925,96900.0
2009-06-16 11:20:00,22.83,22.87,22.82,22.87,58700.0,14.2925,14.3176,14.2863,14.3176,58700.0
2009-06-16 11:30:00,22.87,22.87,22.86,22.87,42800.0,14.3176,14.3176,14.3113,14.3176,42800.0
2009-06-16 11:40:00,22.86,22.87,22.86,22.87,27900.0,14.3113,14.3176,14.3113,14.3176,27900.0
2009-06-16 11:50:00,22.86,22.87,22.84,22.86,116600.0,14.3113,14.3176,14.2988,14.3113,116600.0
2009-06-16 12:00:00,22.86,22.9,22.86,22.9,122700.0,14.3113,14.3363,14.3113,14.3363,122700.0
2009-06-16 12:10:00,22.9,22.92,22.89,22.9,35700.0,14.3363,14.3489,14.3301,14.3363,35700.0
2009-06-16 12:20:00,22.91,22.91,22.89,22.9,44700.0,14.3426,14.3426,14.3301,14.3363,44700.0
2009-06-16 12:30:00,22.9,22.9,22.89,22.9,33000.0,14.3363,14.3363,14.3301,14.3363,33000.0
2009-06-16 12:40:00,22.89,22.89,22.83,22.84,77800.0,14.3301,14.3301,14.2925,14.2988,77800.0
2009-06-16 12:50:00,22.84,22.85,22.81,22.84,54800.0,14.2988,14.305,14.28,14.2988,54800.0
2009-06-16 13:00:00,22.83,22.83,22.81,22.82,67100.0,14.2925,14.2925,14.28,14.2863,67100.0
2009-06-16 13:10:00,22.82,22.82,22.8,22.82,77500.0,14.2863,14.2863,14.2737,14.2863,77500.0
2009-06-16 13:20:00,22.82,22.85,22.79,22.85,81500.0,14.2863,14.305,14.2675,14.305,81500.0
2009-06-16 13:30:00,22.85,22.85,22.82,22.83,34100.0,14.305,14.305,14.2863,14.2925,34100.0
2009-06-16 13:40:00,22.82,22.85,22.82,22.84,72800.0,14.2863,14.305,14.2863,14.2988,72800.0
2009-06-16 13:50:00,22.84,22.84,22.8,22.8,47600.0,14.2988,14.2988,14.2737,14.2737,47600.0
2009-06-16 14:00:00,22.81,22.83,22.8,22.82,116600.0,14.28,14.2925,14.2737,14.2863,116600.0
2009-06-16 14:10:00,22.82,22.87,22.81,22.87,59000.0,14.2863,14.3176,14.28,14.3176,59000.0
2009-06-16 14:20:00,22.87,22.88,22.84,22.88,128300.0,14.3176,14.3238,14.2988,14.3238,128300.0
2009-06-16 14:30:00,22.87,22.92,22.83,22.92,115000.0,14.3176,14.3489,14.2925,14.3489,115000.0
2009-06-16 14:40:00,22.92,22.96,22.88,22.93,115100.0,14.3489,14.3739,14.3238,14.3551,115100.0
2009-06-16 14:50:00,22.93,22.94,22.91,22.92,44300.0,14.3551,14.3614,14.3426,14.3489,44300.0
2009-06-16 15:00:00,22.92,22.93,22.86,22.87,105500.0,14.3489,14.3551,14.3113,14.3176,105500.0
2009-06-16 15:10:00,22.87,22.96,22.87,22.94,123800.0,14.3176,14.3739,14.3176,14.3614,123800.0
2009-06-16 15:20:00,22.95,22.95,22.9,22.95,136100.0,14.3676,14.3676,14.3363,14.3676,136100.0
2009-06-16 15:30:00,22.95,22.99,22.93,22.98,194400.0,14.3676,14.3927,14.3551,14.3864,194400.0
2009-06-16 15:40:00,22.98,22.99,22.87,22.87,210900.0,14.3864,14.3927,14.3176,14.3176,210900.0
2009-06-16 15:50:00,22.87,22.88,22.81,22.82,412700.0,14.3176,14.3238,14.28,14.2863,412700.0
2009-06-17 09:30:00,22.84,23.07,22.8,23.06,127600.0,14.2988,14.4428,14.2737,14.4365,127600.0
2009-06-17 09:40:00,23.06,23.13,23.02,23.13,154700.0,14.4365,14.4803,14.4115,14.4803,154700.0
2009-06-17 09:50:00,23.13,23.32,23.12,23.3,172100.0,14.4803,14.5993,14.4741,14.5868,172100.0
2009-06-17 10:00:00,23.31,23.45,23.31,23.44,149400.0,14.593,14.6807,14.593,14.6744,149400.0
2009-06-17 10:10:00,23.45,23.45,23.28,23.4,202200.0,14.6807,14.6807,14.5742,14.6494,202200.0
2009-06-17 10:20:00,23.4,23.45,23.35,23.4,126700.0,14.6494,14.6807,14.6181,14.6494,126700.0
2009-06-17 10:30:00,23.4,23.4,23.27,23.27,68900.0,14.6494,14.6494,14.568,14.568,68900.0
2009-06-17 10:40:00,23.27,23.28,23.16,23.2,72700.0,14.568,14.5742,14.4991,14.5242,72700.0
2009-06-17 10:50:00,23.2,23.29,23.19,23.23,55900.0,14.5242,14.5805,14.5179,14.5429,55900.0
2009-06-17 11:00:00,23.23,23.29,23.21,23.24,61800.0,14.5429,14.5805,14.5304,14.5492,61800.0
2009-06-17 11:10:00,23.24,23.25,23.17,23.21,45100.0,14.5492,14.5555,14.5054,14.5304,45100.0
2009-06-17 11:20:00,23.21,23.24,23.16,23.16,30800.0,14.5304,14.5492,14.4991,14.4991,30800.0
2009-06-17 11:30:00,23.16,23.18,23.14,23.15,47300.0,14.4991,14.5116,14.4866,14.4929,47300.0
2009-06-17 11:40:00,23.14,23.17,23.1,23.1,65100.0,14.4866,14.5054,14.4616,14.4616,65100.0
2009-06-17 11:50:00,23.1,23.15,23.07,23.13,67500.0,14.4616,14.4929,14.4428,14.4803,67500.0
2009-06-17 12:00:00,23.13,23.17,23.11,23.17,72900.0,14.4803,14.5054,14.4678,14.5054,72900.0
2009-06-17 12:10:00,23.17,23.23,23.17,23.2,85700.0,14.5054,14.5429,14.5054,14.5242,85700.0
2009-06-17 12:20:00,23.2,23.28,23.2,23.22,49800.0,14.5242,14.5742,14.5242,14.5367,49800.0
2009-06-17 12:30:00,23.22,23.36,23.22,23.35,118600.0,14.5367,14.6243,14.5367,14.6181,118600.0
2009-06-17 12:40:00,23.35,23.36,23.32,23.32,80700.0,14.6181,14.6243,14.5993,14.5993,80700.0
2009-06-17 12:50:00,23.32,23.33,23.3,23.31,18800.0,14.5993,14.6055,14.5868,14.593,18800.0
2009-06-17 13:00:00,23.31,23.31,23.25,23.29,84000.0,14.593,14.593,14.5555,14.5805,84000.0
2009-06-17 13:10:00,23.28,23.31,23.28,23.28,25500.0,14.5742,14.593,14.5742,14.5742,25500.0
2009-06-17 13:20:00,23.28,23.31,23.28,23.29,26900.0,14.5742,14.593,14.5742,14.5805,26900.0
2009-06-17 13:30:00,23.3,23.36,23.29,23.33,65800.0,14.5868,14.6243,14.5805,14.6055,65800.0
2009-06-17 13:40:00,23.33,23.43,23.33,23.38,53400.0,14.6055,14.6681,14.6055,14.6368,53400.0
2009-06-17 13:50:00,23.38,23.39,23.33,23.35,128500.0,14.6368,14.6431,14.6055,14.6181,128500.0
2009-06-17 14:00:00,23.36,23.37,23.33,23.33,51000.0,14.6243,14.6306,14.6055,14.6055,51000.0
2009-06-17 14:10:00,23.33,23.37,23.33,23.34,36400.0,14.6055,14.6306,14.6055,14.6118,36400.0
2009-06-17 14:20:00,23.34,23.39,23.34,23.38,70900.0,14.6118,14.6431,14.6118,14.6368,70900.0
2009-06-17 14:30:00,23.37,23.4,23.32,23.35,79100.0,14.6306,14.6494,14.5993,14.6181,79100.0
2009-06-17 14:40:00,23.35,23.36,23.3,23.35,99600.0,14.6181,14.6243,14.5868,14.6181,99600.0
2009-06-17 14:50:00,23.35,23.38,23.32,23.33,96800.0,14.6181,14.6368,14.5993,14.6055,96800.0
2009-06-17 15:00:00,23.33,23.36,23.31,23.32,61000.0,14.6055,14.6243,14.593,14.5993,61000.0
2009-06-17 15:10:00,23.33,23.33,23.3,23.33,80400.0,14.6055,14.6055,14.5868,14.6055,80400.0
2009-06-17 15:20:00,23.33,23.36,23.31,23.31,115100.0,14.6055,14.6243,14.593,14.593,115100.0
2009-06-17 15:30:00,23.31,23.31,23.25,23.27,168800.0,14.593,14.593,14.5555,14.568,168800.0
2009-06-17 15:40:00,23.28,23.33,23.25,23.33,150900.0,14.5742,14.6055,14.5555,14.6055,150900.0
2009-06-17 15:50:00,23.33,23.33,23.25,23.28,333800.0,14.6055,14.6055,14.5555,14.5742,333800.0
2009-06-18 09:30:00,23.33,23.36,23.23,23.28,60000.0,14.6055,14.6243,14.5429,14.5742,60000.0
2009-06-18 09:40:00,23.29,23.4,23.27,23.38,49800.0,14.5805,14.6494,14.568,14.6368,49800.0
2009-06-18 09:50:00,23.37,23.48,23.34,23.45,50600.0,14.6306,14.6994,14.6118,14.6807,50600.0
2009-06-18 10:00:00,23.46,23.53,23.45,23.5,77600.0,14.6869,14.7307,14.6807,14.712,77600.0
2009-06-18 10:10:00,23.49,23.52,23.37,23.38,91100.0,14.7057,14.7245,14.6306,14.6368,91100.0
2009-06-18 10:20:00,23.39,23.53,23.39,23.53,86300.0,14.6431,14.7307,14.6431,14.7307,86300.0
2009-06-18 10:30:00,23.52,23.63,23.52,23.63,100000.0,14.7245,14.7934,14.7245,14.7934,100000.0
2009-06-18 10:40:00,23.62,23.68,23.61,23.65,99400.0,14.7871,14.8247,14.7808,14.8059,99400.0
2009-06-18 10:50:00,23.65,23.66,23.57,23.57,52200.0,14.8059,14.8121,14.7558,14.7558,52200.0
2009-06-18 11:00:00,23.58,23.66,23.58,23.64,41000.0,14.7621,14.8121,14.7621,14.7996,41000.0
2009-06-18 11:10:00,23.65,23.71,23.65,23.69,66700.0,14.8059,14.8434,14.8059,14.8309,66700.0
2009-06-18 11:20:00,23.68,23.69,23.68,23.69,39900.0,14.8247,14.8309,14.8247,14.8309,39900.0
2009-06-18 11:30:00,23.68,23.69,23.64,23.67,58300.0,14.8247,14.8309,14.7996,14.8184,58300.0
2009-06-18 11:40:00,23.66,23.67,23.65,23.66,36000.0,14.8121,14.8184,14.8059,14.8121,36000.0
2009-06-18 11:50:00,23.65,23.66,23.61,23.66,52000.0,14.8059,14.8121,14.7808,14.8121,52000.0
2009-06-18 12:00:00,23.66,23.66,23.64,23.65,18000.0,14.8121,14.8121,14.7996,14.8059,18000.0
2009-06-18 12:10:00,23.65,23.65,23.63,23.63,28900.0,14.8059,14.8059,14.7934,14.7934,28900.0
2009-06-18 12:20:00,23.63,23.68,23.61,23.66,33500.0,14.7934,14.8247,14.7808,14.8121,33500.0
2009-06-18 12:30:00,23.66,23.67,23.64,23.64,11800.0,14.8121,14.8184,14.7996,14.7996,11800.0
2009-06-18 12:40:00,23.65,23.69,23.63,23.68,34000.0,14.8059,14.8309,14.7934,14.8247,34000.0
2009-06-18 12:50:00,23.69,23.75,23.67,23.72,71600.0,14.8309,14.8685,14.8184,14.8497,71600.0
2009-06-18 13:00:00,23.72,23.77,23.71,23.76,40900.0,14.8497,14.881,14.8434,14.8747,40900.0
2009-06-18 13:10:00,23.76,23.78,23.74,23.75,53400.0,14.8747,14.8873,14.8622,14.8685,53400.0
2009-06-18 13:20:00,23.75,23.79,23.75,23.79,44400.0,14.8685,14.8935,14.8685,14.8935,44400.0
2009-06-18 13:30:00,23.8,23.8,23.75,23.75,49500.0,14.8998,14.8998,14.8685,14.8685,49500.0
2009-06-18 13:40:00,23.75,23.77,23.74,23.76,42100.0,14.8685,14.881,14.8622,14.8747,42100.0
2009-06-18 13:50:00,23.77,23.8,23.76,23.77,55700.0,14.881,14.8998,14.8747,14.881,55700.0
2009-06-18 14:00:00,23.76,23.77,23.71,23.75,54800.0,14.8747,14.881,14.8434,14.8685,54800.0
2009-06-18 14:10:00,23.75,23.79,23.69,23.78,66900.0,14.8685,14.8935,14.8309,14.8873,66900.0
2009-06-18 14:20:00,23.79,23.79,23.68,23.7,160900.0,14.8935,14.8935,14.8247,14.8372,160900.0
2009-06-18 14:30:00,23.7,23.73,23.68,23.7,91200.0,14.8372,14.856,14.8247,14.8372,91200.0
2009-06-18 14:40:00,23.69,23.73,23.68,23.7,39200.0,14.8309,14.856,14.8247,14.8372,39200.0
2009-06-18 14:50:00,23.7,23.7,23.65,23.68,51300.0,14.8372,14.8372,14.8059,14.8247,51300.0
2009-06-18 15:00:00,23.67,23.69,23.65,23.66,55900.0,14.8184,14.8309,14.8059,14.8121,55900.0
2009-06-18 15:10:00,23.67,23.72,23.67,23.7,86000.0,14.8184,14.8497,14.8184,14.8372,86000.0
2009-06-18 15:20:00,23.7,23.71,23.65,23.66,64500.0,14.8372,14.8434,14.8059,14.8121,64500.0
2009-06-18 15:30:00,23.66,23.72,23.65,23.66,95600.0,14.8121,14.8497,14.8059,14.8121,95600.0
2009-06-18 15:40:00,23.66,23.69,23.62,23.64,143300.0,14.8121,14.8309,14.7871,14.7996,143300.0
2009-06-18 15:50:00,23.64,23.67,23.62,23.66,241700.0,14.7996,14.8184,14.7871,14.8121,241700.0
2009-06-19 09:30:00,23.84,23.89,23.68,23.75,1272000.0,14.9248,14.9561,14.8247,14.8685,1272000.0
2009-06-19 09:40:00,23.75,23.81,23.73,23.77,27700.0,14.8685,14.906,14.856,14.881,27700.0
2009-06-19 09:50:00,23.77,23.82,23.75,23.76,39800.0,14.881,14.9123,14.8685,14.8747,39800.0
2009-06-19 10:00:00,23.77,23.81,23.76,23.81,53700.0,14.881,14.906,14.8747,14.906,53700.0
2009-06-19 10:10:00,23.81,23.83,23.76,23.79,48800.0,14.906,14.9186,14.8747,14.8935,48800.0
2009-06-19 10:20:00,23.8,23.85,23.77,23.84,55300.0,14.8998,14.9311,14.881,14.9248,55300.0
2009-06-19 10:30:00,23.85,23.9,23.79,23.79,48800.0,14.9311,14.9624,14.8935,14.8935,48800.0
2009-06-19 10:40:00,23.79,23.87,23.78,23.85,90000.0,14.8935,14.9436,14.8873,14.9311,90000.0
2009-06-19 10:50:00,23.85,23.87,23.83,23.84,40800.0,14.9311,14.9436,14.9186,14.9248,40800.0
2009-06-19 11:00:00,23.83,23.84,23.8,23.8,29200.0,14.9186,14.9248,14.8998,14.8998,29200.0
2009-06-19 11:10:00,23.8,23.85,23.8,23.84,39700.0,14.8998,14.9311,14.8998,14.9248,39700.0
2009-06-19 11:20:00,23.84,23.87,23.81,23.82,63700.0,14.9248,14.9436,14.906,14.9123,63700.0
2009-06-19 11:30:00,23.82,23.82,23.79,23.8,31800.0,14.9123,14.9123,14.8935,14.8998,31800.0
2009-06-19 11:40:00,23.8,23.81,23.79,23.8,47600.0,14.8998,14.906,14.8935,14.8998,47600.0
2009-06-19 11:50:00,23.8,23.81,23.79,23.81,20900.0,14.8998,14.906,14.8935,14.906,20900.0
2009-06-19 12:00:00,23.81,23.81,23.79,23.8,27100.0,14.906,14.906,14.8935,14.8998,27100.0
2009-06-19 12:10:00,23.79,23.83,23.74,23.82,122200.0,14.8935,14.9186,14.8622,14.9123,122200.0
2009-06-19 12:20:00,23.82,23.82,23.78,23.8,46200.0,14.9123,14.9123,14.8873,14.8998,46200.0
2009-06-19 12:30:00,23.79,23.8,23.78,23.79,28700.0,14.8935,14.8998,14.8873,14.8935,28700.0
2009-06-19 12:40:00,23.79,23.8,23.78,23.79,31700.0,14.8935,14.8998,14.8873,14.8935,31700.0
2009-06-19 12:50:00,23.78,23.8,23.78,23.79,27300.0,14.8873,14.8998,14.8873,14.8935,27300.0
2009-06-19 13:00:00,23.8,23.8,23.78,23.8,29900.0,14.8998,14.8998,14.8873,14.8998,29900.0
2009-06-19 13:10:00,23.79,23.8,23.78,23.79,73600.0,14.8935,14.8998,14.8873,14.8935,73600.0
2009-06-19 13:20:00,23.79,23.8,23.78,23.79,46500.0,14.8935,14.8998,14.8873,14.8935,46500.0
2009-06-19 13:30:00,23.78,23.8,23.78,23.79,33300.0,14.8873,14.8998,14.8873,14.8935,33300.0
2009-06-19 13:40:00,23.8,23.8,23.73,23.73,84700.0,14.8998,14.8998,14.856,14.856,84700.0
2009-06-19 13:50:00,23.74,23.74,23.69,23.69,38500.0,14.8622,14.8622,14.8309,14.8309,38500.0
2009-06-19 14:00:00,23.69,23.69,23.67,23.68,31400.0,14.8309,14.8309,14.8184,14.8247,31400.0
2009-06-19 14:10:00,23.68,23.69,23.63,23.64,53500.0,14.8247,14.8309,14.7934,14.7996,53500.0
2009-06-19 14:20:00,23.64,23.64,23.59,23.6,54900.0,14.7996,14.7996,14.7683,14.7746,54900.0
2009-06-19 14:30:00,23.6,23.67,23.6,23.66,52400.0,14.7746,14.8184,14.7746,14.8121,52400.0
2009-06-19 14:40:00,23.67,23.67,23.66,23.67,39700.0,14.8184,14.8184,14.8121,14.8184,39700.0
2009-06-19 14:50:00,23.66,23.7,23.66,23.7,59300.0,14.8121,14.8372,14.8121,14.8372,59300.0
2009-06-19 15:00:00,23.69,23.76,23.66,23.68,85700.0,14.8309,14.8747,14.8121,14.8247,85700.0
2009-06-19 15:10:00,23.68,23.75,23.68,23.75,49100.0,14.8247,14.8685,14.8247,14.8685,49100.0
2009-06-19 15:20:00,23.75,23.81,23.74,23.8,85900.0,14.8685,14.906,14.8622,14.8998,85900.0
2009-06-19 15:30:00,23.81,23.82,23.75,23.75,100700.0,14.906,14.9123,14.8685,14.8685,100700.0
2009-06-19 15:40:00,23.75,23.76,23.7,23.73,126600.0,14.8685,14.8747,14.8372,14.856,126600.0
2009-06-19 15:50:00,23.73,23.73,23.63,23.67,369100.0,14.856,14.856,14.7934,14.8184,369100.0
2009-06-22 09:30:00,23.53,23.65,23.37,23.51,69500.0,14.7307,14.8059,14.6306,14.7182,69500.0
2009-06-22 09:40:00,23.5,23.52,23.34,23.46,120100.0,14.712,14.7245,14.6118,14.6869,120100.0
2009-06-22 09:50:00,23.48,23.5,23.46,23.48,42500.0,14.6994,14.712,14.6869,14.6994,42500.0
2009-06-22 10:00:00,23.47,23.59,23.45,23.59,48000.0,14.6932,14.7683,14.6807,14.7683,48000.0
2009-06-22 10:10:00,23.59,23.61,23.55,23.55,63000.0,14.7683,14.7808,14.7433,14.7433,63000.0
2009-06-22 10:20:00,23.54,23.66,23.54,23.62,99900.0,14.737,14.8121,14.737,14.7871,99900.0
2009-06-22 10:30:00,23.63,23.63,23.53,23.6,60800.0,14.7934,14.7934,14.7307,14.7746,60800.0
2009-06-22 10:40:00,23.61,23.61,23.57,23.58,40100.0,14.7808,14.7808,14.7558,14.7621,40100.0
2009-06-22 10:50:00,23.58,23.59,23.57,23.58,29500.0,14.7621,14.7683,14.7558,14.7621,29500.0
2009-06-22 11:00:00,23.58,23.59,23.51,23.55,40200.0,14.7621,14.7683,14.7182,14.7433,40200.0
2009-06-22 11:10:00,23.55,23.57,23.55,23.57,32300.0,14.7433,14.7558,14.7433,14.7558,32300.0
2009-06-22 11:20:00,23.57,23.61,23.55,23.55,52000.0,14.7558,14.7808,14.7433,14.7433,52000.0
2009-06-22 11:30:00,23.54,23.54,23.5,23.52,75500.0,14.737,14.737,14.712,14.7245,75500.0
2009-06-22 11:40:00,23.52,23.54,23.5,23.51,63400.0,14.7245,14.737,14.712,14.7182,63400.0
2009-06-22 11:50:00,23.51,23.54,23.48,23.48,41200.0,14.7182,14.737,14.6994,14.6994,41200.0
2009-06-22 12:00:00,23.48,23.51,23.48,23.5,35800.0,14.6994,14.7182,14.6994,14.712,35800.0
2009-06-22 12:10:00,23.51,23.51,23.43,23.44,42800.0,14.7182,14.7182,14.6681,14.6744,42800.0
2009-06-22 12:20:00,23.44,23.45,23.43,23.45,43300.0,14.6744,14.6807,14.6681,14.6807,43300.0
2009-06-22 12:30:00,23.44,23.45,23.4,23.4,30200.0,14.6744,14.6807,14.6494,14.6494,30200.0
2009-06-22 12:40:00,23.41,23.41,23.37,23.38,31900.0,14.6556,14.6556,14.6306,14.6368,31900.0
2009-06-22 12:50:00,23.38,23.46,23.36,23.46,52400.0,14.6368,14.6869,14.6243,14.6869,52400.0
2009-06-22 13:00:00,23.45,23.46,23.41,23.43,25500.0,14.6807,14.6869,14.6556,14.6681,25500.0
2009-06-22 13:10:00,23.42,23.46,23.4,23.4,42600.0,14.6619,14.6869,14.6494,14.6494,42600.0
2009-06-22 13:20:00,23.41,23.41,23.38,23.4,36700.0,14.6556,14.6556,14.6368,14.6494,36700.0
2009-06-22 13:30:00,23.39,23.41,23.39,23.4,17800.0,14.6431,14.6556,14.6431,14.6494,17800.0
2009-06-22 13:40:00,23.4,23.42,23.4,23.4,30600.0,14.6494,14.6619,14.6494,14.6494,30600.0
2009-06-22 13:50:00,23.41,23.41,23.38,23.38,31700.0,14.6556,14.6556,14.6368,14.6368,31700.0
2009-06-22 14:00:00,23.38,23.41,23.37,23.4,46800.0,14.6368,14.6556,14.6306,14.6494,46800.0
2009-06-22 14:10:00,23.39,23.4,23.37,23.4,27000.0,14.6431,14.6494,14.6306,14.6494,27000.0
2009-06-22 14:20:00,23.4,23.43,23.39,23.41,78800.0,14.6494,14.6681,14.6431,14.6556,78800.0
2009-06-22 14:30:00,23.4,23.49,23.39,23.48,63300.0,14.6494,14.7057,14.6431,14.6994,63300.0
2009-06-22 14:40:00,23.48,23.49,23.44,23.44,32800.0,14.6994,14.7057,14.6744,14.6744,32800.0
2009-06-22 14:50:00,23.45,23.49,23.44,23.49,35200.0,14.6807,14.7057,14.6744,14.7057,35200.0
2009-06-22 15:00:00,23.49,23.53,23.48,23.48,52700.0,14.7057,14.7307,14.6994,14.6994,52700.0
2009-06-22 15:10:00,23.49,23.54,23.48,23.51,105800.0,14.7057,14.737,14.6994,14.7182,105800.0
2009-06-22 15:20:00,23.52,23.55,23.5,23.55,76500.0,14.7245,14.7433,14.712,14.7433,76500.0
2009-06-22 15:30:00,23.55,23.57,23.54,23.56,124700.0,14.7433,14.7558,14.737,14.7495,124700.0
2009-06-22 15:40:00,23.56,23.56,23.45,23.49,245500.0,14.7495,14.7495,14.6807,14.7057,245500.0
2009-06-22 15:50:00,23.49,23.5,23.41,23.42,306900.0,14.7057,14.712,14.6556,14.6619,306900.0
2009-06-23 09:30:00,23.44,23.62,23.31,23.35,139100.0,14.6744,14.7871,14.593,14.6181,139100.0
2009-06-23 09:40:00,23.35,23.4,23.22,23.25,173500.0,14.6181,14.6494,14.5367,14.5555,173500.0
2009-06-23 09:50:00,23.24,23.28,23.21,23.25,87900.0,14.5492,14.5742,14.5304,14.5555,87900.0
2009-06-23 10:00:00,23.25,23.25,23.1,23.1,144100.0,14.5555,14.5555,14.4616,14.4616,144100.0
2009-06-23 10:10:00,23.11,23.13,23.05,23.08,103700.0,14.4678,14.4803,14.4303,14.449,103700.0
2009-06-23 10:20:00,23.08,23.08,23.06,23.06,119100.0,14.449,14.449,14.4365,14.4365,119100.0
2009-06-23 10:30:00,23.06,23.07,23.05,23.06,189200.0,14.4365,14.4428,14.4303,14.4365,189200.0
2009-06-23 10:40:00,23.06,23.07,22.99,23.02,209100.0,14.4365,14.4428,14.3927,14.4115,209100.0
2009-06-23 10:50:00,23.01,23.05,23.0,23.04,114100.0,14.4052,14.4303,14.3989,14.424,114100.0
2009-06-23 11:00:00,23.04,23.05,22.95,22.96,118400.0,14.424,14.4303,14.3676,14.3739,118400.0
2009-06-23 11:10:00,22.97,22.98,22.92,22.95,82100.0,14.3802,14.3864,14.3489,14.3676,82100.0
2009-06-23 11:20:00,22.96,22.96,22.91,22.92,68600.0,14.3739,14.3739,14.3426,14.3489,68600.0
2009-06-23 11:30:00,22.92,22.92,22.85,22.85,97000.0,14.3489,14.3489,14.305,14.305,97000.0
2009-06-23 11:40:00,22.85,22.88,22.84,22.87,63600.0,14.305,14.3238,14.2988,14.3176,63600.0
2009-06-23 11:50:00,22.87,22.89,22.85,22.85,83000.0,14.3176,14.3301,14.305,14.305,83000.0
2009-06-23 12:00:00,22.86,22.86,22.85,22.85,24700.0,14.3113,14.3113,14.305,14.305,24700.0
2009-06-23 12:10:00,22.85,22.85,22.8,22.8,68700.0,14.305,14.305,14.2737,14.2737,68700.0
2009-06-23 12:20:00,22.81,22.81,22.79,22.81,61300.0,14.28,14.28,14.2675,14.28,61300.0
2009-06-23 12:30:00,22.8,22.87,22.8,22.83,160500.0,14.2737,14.3176,14.2737,14.2925,160500.0
2009-06-23 12:40:00,22.84,22.86,22.83,22.86,52400.0,14.2988,14.3113,14.2925,14.3113,52400.0
2009-06-23 12:50:00,22.85,22.87,22.82,22.84,152900.0,14.305,14.3176,14.2863,14.2988,152900.0
2009-06-23 13:00:00,22.83,22.85,22.81,22.83,113300.0,14.2925,14.305,14.28,14.2925,113300.0
2009-06-23 13:10:00,22.84,22.85,22.8,22.83,75100.0,14.2988,14.305,14.2737,14.2925,75100.0
2009-06-23 13:20:00,22.83,22.84,22.82,22.84,13200.0,14.2925,14.2988,14.2863,14.2988,13200.0
2009-06-23 13:30:00,22.84,22.84,22.83,22.83,11300.0,14.2988,14.2988,14.2925,14.2925,11300.0
2009-06-23 13:40:00,22.84,22.84,22.78,22.81,59600.0,14.2988,14.2988,14.2612,14.28,59600.0
2009-06-23 13:50:00,22.81,22.81,22.79,22.79,24600.0,14.28,14.28,14.2675,14.2675,24600.0
2009-06-23 14:00:00,22.79,22.79,22.76,22.78,27900.0,14.2675,14.2675,14.2487,14.2612,27900.0
2009-06-23 14:10:00,22.79,22.81,22.79,22.81,44300.0,14.2675,14.28,14.2675,14.28,44300.0
2009-06-23 14:20:00,22.8,22.81,22.78,22.78,49400.0,14.2737,14.28,14.2612,14.2612,49400.0
2009-06-23 14:30:00,22.79,22.79,22.69,22.71,134900.0,14.2675,14.2675,14.2049,14.2174,134900.0
2009-06-23 14:40:00,22.72,22.73,22.71,22.73,69300.0,14.2237,14.2299,14.2174,14.2299,69300.0
2009-06-23 14:50:00,22.72,22.78,22.72,22.73,92600.0,14.2237,14.2612,14.2237,14.2299,92600.0
2009-06-23 15:00:00,22.73,22.76,22.71,22.75,127300.0,14.2299,14.2487,14.2174,14.2424,127300.0
2009-06-23 15:10:00,22.74,22.79,22.74,22.78,97300.0,14.2362,14.2675,14.2362,14.2612,97300.0
2009-06-23 15:20:00,22.79,22.82,22.78,22.82,135000.0,14.2675,14.2863,14.2612,14.2863,135000.0
2009-06-23 15:30:00,22.82,22.86,22.8,22.84,275400.0,14.2863,14.3113,14.2737,14.2988,275400.0
2009-06-23 15:40:00,22.84,22.84,22.75,22.81,399400.0,14.2988,14.2988,14.2424,14.28,399400.0
2009-06-23 15:50:00,22.81,22.85,22.76,22.77,776500.0,14.28,14.305,14.2487,14.255,776500.0
2009-06-24 09:30:00,22.85,22.9,22.61,22.69,166600.0,14.305,14.3363,14.1548,14.2049,166600.0
2009-06-24 09:40:00,22.69,22.73,22.67,22.7,94800.0,14.2049,14.2299,14.1924,14.2111,94800.0
2009-06-24 09:50:00,22.7,22.75,22.7,22.75,83500.0,14.2111,14.2424,14.2111,14.2424,83500.0
2009-06-24 10:00:00,22.74,22.82,22.72,22.79,107400.0,14.2362,14.2863,14.2237,14.2675,107400.0
2009-06-24 10:10:00,22.79,22.91,22.78,22.9,105500.0,14.2675,14.3426,14.2612,14.3363,105500.0
2009-06-24 10:20:00,22.9,22.98,22.9,22.94,99200.0,14.3363,14.3864,14.3363,14.3614,99200.0
2009-06-24 10:30:00,22.94,22.97,22.89,22.97,84100.0,14.3614,14.3802,14.3301,14.3802,84100.0
2009-06-24 10:40:00,22.97,23.02,22.96,23.0,87500.0,14.3802,14.4115,14.3739,14.3989,87500.0
2009-06-24 10:50:00,23.0,23.0,22.97,22.99,38000.0,14.3989,14.3989,14.3802,14.3927,38000.0
2009-06-24 11:00:00,22.98,23.0,22.95,22.98,60400.0,14.3864,14.3989,14.3676,14.3864,60400.0
2009-06-24 11:10:00,22.98,23.06,22.97,23.06,99300.0,14.3864,14.4365,14.3802,14.4365,99300.0
2009-06-24 11:20:00,23.06,23.09,23.0,23.06,185300.0,14.4365,14.4553,14.3989,14.4365,185300.0
2009-06-24 11:30:00,23.06,23.08,23.05,23.06,61200.0,14.4365,14.449,14.4303,14.4365,61200.0
2009-06-24 11:40:00,23.07,23.07,23.04,23.04,45200.0,14.4428,14.4428,14.424,14.424,45200.0
2009-06-24 11:50:00,23.04,23.05,23.0,23.0,61600.0,14.424,14.4303,14.3989,14.3989,61600.0
2009-06-24 12:00:00,23.0,23.05,22.98,23.0,70000.0,14.3989,14.4303,14.3864,14.3989,70000.0
2009-06-24 12:10:00,23.0,23.0,22.97,22.97,31200.0,14.3989,14.3989,14.3802,14.3802,31200.0
2009-06-24 12:20:00,22.98,23.0,22.94,22.97,85000.0,14.3864,14.3989,14.3614,14.3802,85000.0
2009-06-24 12:30:00,22.96,22.99,22.96,22.99,32000.0,14.3739,14.3927,14.3739,14.3927,32000.0
2009-06-24 12:40:00,22.99,22.99,22.96,22.99,28600.0,14.3927,14.3927,14.3739,14.3927,28600.0
2009-06-24 12:50:00,22.98,23.0,22.98,22.99,16300.0,14.3864,14.3989,14.3864,14.3927,16300.0
2009-06-24 13:00:00,23.0,23.04,22.99,23.03,60900.0,14.3989,14.424,14.3927,14.4177,60900.0
2009-06-24 13:10:00,23.04,23.07,23.03,23.06,46300.0,14.424,14.4428,14.4177,14.4365,46300.0
2009-06-24 13:20:00,23.07,23.09,23.05,23.09,47200.0,14.4428,14.4553,14.4303,14.4553,47200.0
2009-06-24 13:30:00,23.09,23.1,23.08,23.09,45200.0,14.4553,14.4616,14.449,14.4553,45200.0
2009-06-24 13:40:00,23.09,23.11,23.04,23.05,64100.0,14.4553,14.4678,14.424,14.4303,64100.0
2009-06-24 13:50:00,23.05,23.07,23.04,23.07,32000.0,14.4303,14.4428,14.424,14.4428,32000.0
2009-06-24 14:00:00,23.07,23.08,23.03,23.06,48300.0,14.4428,14.449,14.4177,14.4365,48300.0
2009-06-24 14:10:00,23.07,23.1,22.96,23.0,101800.0,14.4428,14.4616,14.3739,14.3989,101800.0
2009-06-24 14:20:00,22.99,23.03,22.89,22.97,122100.0,14.3927,14.4177,14.3301,14.3802,122100.0
2009-06-24 14:30:00,22.97,22.98,22.84,22.85,137600.0,14.3802,14.3864,14.2988,14.305,137600.0
2009-06-24 14:40:00,22.84,22.86,22.8,22.81,112100.0,14.2988,14.3113,14.2737,14.28,112100.0
2009-06-24 14:50:00,22.81,22.89,22.81,22.83,68800.0,14.28,14.3301,14.28,14.2925,68800.0
2009-06-24 15:00:00,22.83,22.86,22.75,22.78,135000.0,14.2925,14.3113,14.2424,14.2612,135000.0
2009-06-24 15:10:00,22.77,22.79,22.73,22.79,117700.0,14.255,14.2675,14.2299,14.2675,117700.0
2009-06-24 15:20:00,22.8,22.89,22.79,22.87,185000.0,14.2737,14.3301,14.2675,14.3176,185000.0
2009-06-24 15:30:00,22.87,22.9,22.86,22.9,145900.0,14.3176,14.3363,14.3113,14.3363,145900.0
2009-06-24 15:40:00,22.9,22.98,22.87,22.96,235000.0,14.3363,14.3864,14.3176,14.3739,235000.0
2009-06-24 15:50:00,22.96,22.96,22.9,22.94,246300.0,14.3739,14.3739,14.3363,14.3614,246300.0
2009-06-25 09:30:00,22.82,22.98,22.69,22.7,104200.0,14.2863,14.3864,14.2049,14.2111,104200.0
2009-06-25 09:40:00,22.71,22.75,22.67,22.67,72700.0,14.2174,14.2424,14.1924,14.1924,72700.0
2009-06-25 09:50:00,22.67,22.85,22.67,22.81,132200.0,14.1924,14.305,14.1924,14.28,132200.0
2009-06-25 10:00:00,22.81,22.92,22.81,22.9,51500.0,14.28,14.3489,14.28,14.3363,51500.0
2009-06-25 10:10:00,22.91,22.94,22.85,22.89,44700.0,14.3426,14.3614,14.305,14.3301,44700.0
2009-06-25 10:20:00,22.89,22.93,22.85,22.89,59300.0,14.3301,14.3551,14.305,14.3301,59300.0
2009-06-25 10:30:00,22.88,22.88,22.81,22.82,58200.0,14.3238,14.3238,14.28,14.2863,58200.0
2009-06-25 10:40:00,22.81,22.84,22.79,22.8,80000.0,14.28,14.2988,14.2675,14.2737,80000.0
2009-06-25 10:50:00,22.8,22.81,22.73,22.74,65400.0,14.2737,14.28,14.2299,14.2362,65400.0
2009-06-25 11:00:00,22.73,22.8,22.73,22.78,77400.0,14.2299,14.2737,14.2299,14.2612,77400.0
2009-06-25 11:10:00,22.78,22.81,22.77,22.81,44300.0,14.2612,14.28,14.255,14.28,44300.0
2009-06-25 11:20:00,22.81,22.88,22.81,22.88,65100.0,14.28,14.3238,14.28,14.3238,65100.0
2009-06-25 11:30:00,22.88,22.95,22.88,22.91,105500.0,14.3238,14.3676,14.3238,14.3426,105500.0
2009-06-25 11:40:00,22.9,22.95,22.89,22.94,161300.0,14.3363,14.3676,14.3301,14.3614,161300.0
2009-06-25 11:50:00,22.94,23.01,22.94,23.0,55200.0,14.3614,14.4052,14.3614,14.3989,55200.0
2009-06-25 12:00:00,23.01,23.01,22.98,22.99,67200.0,14.4052,14.4052,14.3864,14.3927,67200.0
2009-06-25 12:10:00,22.99,23.05,22.98,23.05,73600.0,14.3927,14.4303,14.3864,14.4303,73600.0
2009-06-25 12:20:00,23.04,23.06,23.03,23.03,30600.0,14.424,14.4365,14.4177,14.4177,30600.0
2009-06-25 12:30:00,23.03,23.05,23.0,23.04,73900.0,14.4177,14.4303,14.3989,14.424,73900.0
2009-06-25 12:40:00,23.03,23.06,23.0,23.01,57200.0,14.4177,14.4365,14.3989,14.4052,57200.0
2009-06-25 12:50:00,23.01,23.05,23.0,23.02,46200.0,14.4052,14.4303,14.3989,14.4115,46200.0
2009-06-25 13:00:00,23.02,23.09,23.01,23.07,95000.0,14.4115,14.4553,14.4052,14.4428,95000.0
2009-06-25 13:10:00,23.08,23.13,23.07,23.13,44000.0,14.449,14.4803,14.4428,14.4803,44000.0
2009-06-25 13:20:00,23.13,23.15,23.12,23.13,39400.0,14.4803,14.4929,14.4741,14.4803,39400.0
2009-06-25 13:30:00,23.14,23.15,23.12,23.12,36300.0,14.4866,14.4929,14.4741,14.4741,36300.0
2009-06-25 13:40:00,23.13,23.13,23.09,23.11,62100.0,14.4803,14.4803,14.4553,14.4678,62100.0
2009-06-25 13:50:00,23.11,23.15,23.09,23.14,108800.0,14.4678,14.4929,14.4553,14.4866,108800.0
2009-06-25 14:00:00,23.14,23.15,23.1,23.1,54000.0,14.4866,14.4929,14.4616,14.4616,54000.0
2009-06-25 14:10:00,23.1,23.12,23.06,23.08,52400.0,14.4616,14.4741,14.4365,14.449,52400.0
2009-06-25 14:20:00,23.08,23.1,23.07,23.09,57800.0,14.449,14.4616,14.4428,14.4553,57800.0
2009-06-25 14:30:00,23.08,23.12,23.06,23.09,89400.0,14.449,14.4741,14.4365,14.4553,89400.0
2009-06-25 14:40:00,23.08,23.15,23.08,23.14,85300.0,14.449,14.4929,14.449,14.4866,85300.0
2009-06-25 14:50:00,23.14,23.15,23.09,23.12,57400.0,14.4866,14.4929,14.4553,14.4741,57400.0
2009-06-25 15:00:00,23.12,23.17,23.09,23.16,58800.0,14.4741,14.5054,14.4553,14.4991,58800.0
2009-06-25 15:10:00,23.17,23.18,23.11,23.13,85800.0,14.5054,14.5116,14.4678,14.4803,85800.0
2009-06-25 15:20:00,23.13,23.16,23.11,23.14,63200.0,14.4803,14.4991,14.4678,14.4866,63200.0
2009-06-25 15:30:00,23.14,23.16,23.05,23.07,146800.0,14.4866,14.4991,14.4303,14.4428,146800.0
2009-06-25 15:40:00,23.08,23.15,23.06,23.12,130600.0,14.449,14.4929,14.4365,14.4741,130600.0
2009-06-25 15:50:00,23.12,23.17,23.08,23.16,333800.0,14.4741,14.5054,14.449,14.4991,333800.0
2009-06-26 09:30:00,23.12,23.16,22.85,22.93,66000.0,14.4741,14.4991,14.305,14.3551,66000.0
2009-06-26 09:40:00,22.94,23.03,22.92,22.97,46900.0,14.3614,14.4177,14.3489,14.3802,46900.0
2009-06-26 09:50:00,22.97,22.98,22.82,22.84,48200.0,14.3802,14.3864,14.2863,14.2988,48200.0
2009-06-26 10:00:00,22.84,22.92,22.83,22.86,35000.0,14.2988,14.3489,14.2925,14.3113,35000.0
2009-06-26 10:10:00,22.85,22.91,22.81,22.91,39800.0,14.305,14.3426,14.28,14.3426,39800.0
2009-06-26 10:20:00,22.9,22.99,22.9,22.94,32100.0,14.3363,14.3927,14.3363,14.3614,32100.0
2009-06-26 10:30:00,22.94,22.97,22.86,22.86,32200.0,14.3614,14.3802,14.3113,14.3113,32200.0
2009-06-26 10:40:00,22.86,22.87,22.75,22.76,152900.0,14.3113,14.3176,14.2424,14.2487,152900.0
2009-06-26 10:50:00,22.77,22.8,22.75,22.8,89100.0,14.255,14.2737,14.2424,14.2737,89100.0
2009-06-26 11:00:00,22.79,22.79,22.69,22.74,99200.0,14.2675,14.2675,14.2049,14.2362,99200.0
2009-06-26 11:10:00,22.73,22.76,22.72,22.72,46900.0,14.2299,14.2487,14.2237,14.2237,46900.0
2009-06-26 11:20:00,22.73,22.75,22.72,22.73,37800.0,14.2299,14.2424,14.2237,14.2299,37800.0
2009-06-26 11:30:00,22.74,22.76,22.73,22.73,21300.0,14.2362,14.2487,14.2299,14.2299,21300.0
2009-06-26 11:40:00,22.73,22.75,22.7,22.71,65500.0,14.2299,14.2424,14.2111,14.2174,65500.0
2009-06-26 11:50:00,22.71,22.74,22.7,22.73,37900.0,14.2174,14.2362,14.2111,14.2299,37900.0
2009-06-26 12:00:00,22.73,22.76,22.72,22.73,77100.0,14.2299,14.2487,14.2237,14.2299,77100.0
2009-06-26 12:10:00,22.73,22.75,22.72,22.74,40100.0,14.2299,14.2424,14.2237,14.2362,40100.0
2009-06-26 12:20:00,22.74,22.76,22.73,22.73,38600.0,14.2362,14.2487,14.2299,14.2299,38600.0
2009-06-26 12:30:00,22.74,22.75,22.73,22.75,17000.0,14.2362,14.2424,14.2299,14.2424,17000.0
2009-06-26 12:40:00,22.75,22.8,22.74,22.79,30700.0,14.2424,14.2737,14.2362,14.2675,30700.0
2009-06-26 12:50:00,22.79,22.8,22.79,22.8,25500.0,14.2675,14.2737,14.2675,14.2737,25500.0
2009-06-26 13:00:00,22.79,22.8,22.76,22.76,18000.0,14.2675,14.2737,14.2487,14.2487,18000.0
2009-06-26 13:10:00,22.76,22.8,22.76,22.79,25500.0,14.2487,14.2737,14.2487,14.2675,25500.0
2009-06-26 13:20:00,22.8,22.8,22.79,22.79,13800.0,14.2737,14.2737,14.2675,14.2675,13800.0
2009-06-26 13:30:00,22.8,22.84,22.77,22.84,76600.0,14.2737,14.2988,14.255,14.2988,76600.0
2009-06-26 13:40:00,22.84,22.89,22.83,22.89,48300.0,14.2988,14.3301,14.2925,14.3301,48300.0
2009-06-26 13:50:00,22.89,22.89,22.88,22.88,12500.0,14.3301,14.3301,14.3238,14.3238,12500.0
2009-06-26 14:00:00,22.89,22.89,22.85,22.86,28200.0,14.3301,14.3301,14.305,14.3113,28200.0
2009-06-26 14:10:00,22.86,22.89,22.85,22.89,40000.0,14.3113,14.3301,14.305,14.3301,40000.0
2009-06-26 14:20:00,22.89,22.89,22.88,22.89,14800.0,14.3301,14.3301,14.3238,14.3301,14800.0
2009-06-26 14:30:00,22.89,22.9,22.86,22.86,45600.0,14.3301,14.3363,14.3113,14.3113,45600.0
2009-06-26 14:40:00,22.86,22.9,22.85,22.87,50500.0,14.3113,14.3363,14.305,14.3176,50500.0
2009-06-26 14:50:00,22.87,22.96,22.87,22.95,79000.0,14.3176,14.3739,14.3176,14.3676,79000.0
2009-06-26 15:00:00,22.95,22.98,22.95,22.98,50900.0,14.3676,14.3864,14.3676,14.3864,50900.0
2009-06-26 15:10:00,22.97,23.02,22.97,23.01,105200.0,14.3802,14.4115,14.3802,14.4052,105200.0
2009-06-26 15:20:00,23.02,23.05,23.01,23.04,85000.0,14.4115,14.4303,14.4052,14.424,85000.0
2009-06-26 15:30:00,23.04,23.09,23.01,23.01,118700.0,14.424,14.4553,14.4052,14.4052,118700.0
2009-06-26 15:40:00,23.02,23.1,23.01,23.08,245200.0,14.4115,14.4616,14.4052,14.449,245200.0
2009-06-26 15:50:00,23.09,23.1,22.98,22.98,274300.0,14.4553,14.4616,14.3864,14.3864,274300.0
2009-06-29 09:30:00,23.06,23.06,22.76,22.77,121200.0,14.4365,14.4365,14.2487,14.255,121200.0
2009-06-29 09:40:00,22.76,22.8,22.7,22.7,90400.0,14.2487,14.2737,14.2111,14.2111,90400.0
2009-06-29 09:50:00,22.7,22.7,22.58,22.65,141200.0,14.2111,14.2111,14.136,14.1798,141200.0
2009-06-29 10:00:00,22.65,22.68,22.63,22.66,103400.0,14.1798,14.1986,14.1673,14.1861,103400.0
2009-06-29 10:10:00,22.66,22.78,22.65,22.75,64300.0,14.1861,14.2612,14.1798,14.2424,64300.0
2009-06-29 10:20:00,22.75,22.8,22.69,22.8,60700.0,14.2424,14.2737,14.2049,14.2737,60700.0
2009-06-29 10:30:00,22.8,22.86,22.75,22.86,75100.0,14.2737,14.3113,14.2424,14.3113,75100.0
2009-06-29 10:40:00,22.85,22.87,22.81,22.82,85800.0,14.305,14.3176,14.28,14.2863,85800.0
2009-06-29 10:50:00,22.82,22.83,22.79,22.83,37100.0,14.2863,14.2925,14.2675,14.2925,37100.0
2009-06-29 11:00:00,22.83,22.84,22.82,22.83,21400.0,14.2925,14.2988,14.2863,14.2925,21400.0
2009-06-29 11:10:00,22.83,22.86,22.8,22.8,77800.0,14.2925,14.3113,14.2737,14.2737,77800.0
2009-06-29 11:20:00,22.8,22.81,22.73,22.74,91600.0,14.2737,14.28,14.2299,14.2362,91600.0
2009-06-29 11:30:00,22.73,22.74,22.7,22.7,54600.0,14.2299,14.2362,14.2111,14.2111,54600.0
2009-06-29 11:40:00,22.7,22.71,22.65,22.65,180200.0,14.2111,14.2174,14.1798,14.1798,180200.0
2009-06-29 11:50:00,22.66,22.68,22.65,22.68,65100.0,14.1861,14.1986,14.1798,14.1986,65100.0
2009-06-29 12:00:00,22.67,22.72,22.67,22.71,63500.0,14.1924,14.2237,14.1924,14.2174,63500.0
2009-06-29 12:10:00,22.72,22.76,22.71,22.76,43700.0,14.2237,14.2487,14.2174,14.2487,43700.0
2009-06-29 12:20:00,22.75,22.76,22.75,22.75,44000.0,14.2424,14.2487,14.2424,14.2424,44000.0
2009-06-29 12:30:00,22.75,22.76,22.72,22.75,69400.0,14.2424,14.2487,14.2237,14.2424,69400.0
2009-06-29 12:40:00,22.74,22.75,22.69,22.7,47500.0,14.2362,14.2424,14.2049,14.2111,47500.0
2009-06-29 12:50:00,22.7,22.71,22.7,22.7,29400.0,14.2111,14.2174,14.2111,14.2111,29400.0
2009-06-29 13:00:00,22.71,22.71,22.7,22.7,14000.0,14.2174,14.2174,14.2111,14.2111,14000.0
2009-06-29 13:10:00,22.7,22.71,22.7,22.7,13300.0,14.2111,14.2174,14.2111,14.2111,13300.0
2009-06-29 13:20:00,22.71,22.76,22.7,22.75,34100.0,14.2174,14.2487,14.2111,14.2424,34100.0
2009-06-29 13:30:00,22.75,22.76,22.75,22.75,19300.0,14.2424,14.2487,14.2424,14.2424,19300.0
2009-06-29 13:40:00,22.75,22.77,22.72,22.76,131600.0,14.2424,14.255,14.2237,14.2487,131600.0
2009-06-29 13:50:00,22.77,22.77,22.75,22.75,31700.0,14.255,14.255,14.2424,14.2424,31700.0
2009-06-29 14:00:00,22.76,22.76,22.71,22.71,32400.0,14.2487,14.2487,14.2174,14.2174,32400.0
2009-06-29 14:10:00,22.71,22.71,22.7,22.71,22700.0,14.2174,14.2174,14.2111,14.2174,22700.0
2009-06-29 14:20:00,22.71,22.71,22.7,22.7,26700.0,14.2174,14.2174,14.2111,14.2111,26700.0
2009-06-29 14:30:00,22.71,22.71,22.65,22.66,81500.0,14.2174,14.2174,14.1798,14.1861,81500.0
2009-06-29 14:40:00,22.66,22.68,22.63,22.63,83300.0,14.1861,14.1986,14.1673,14.1673,83300.0
2009-06-29 14:50:00,22.63,22.69,22.6,22.67,129000.0,14.1673,14.2049,14.1485,14.1924,129000.0
2009-06-29 15:00:00,22.68,22.69,22.66,22.67,56500.0,14.1986,14.2049,14.1861,14.1924,56500.0
2009-06-29 15:10:00,22.67,22.67,22.65,22.66,70800.0,14.1924,14.1924,14.1798,14.1861,70800.0
2009-06-29 15:20:00,22.66,22.69,22.66,22.69,60200.0,14.1861,14.2049,14.1861,14.2049,60200.0
2009-06-29 15:30:00,22.69,22.7,22.67,22.68,87300.0,14.2049,14.2111,14.1924,14.1986,87300.0
2009-06-29 15:40:00,22.68,22.7,22.67,22.68,173200.0,14.1986,14.2111,14.1924,14.1986,173200.0
2009-06-29 15:50:00,22.67,22.74,22.65,22.7,364500.0,14.1924,14.2362,14.1798,14.2111,364500.0
2009-06-30 09:30:00,22.61,22.74,22.6,22.62,131600.0,14.3059,14.3882,14.2996,14.3122,131600.0
2009-06-30 09:40:00,22.62,22.67,22.58,22.67,86700.0,14.3122,14.3439,14.2869,14.3439,86700.0
2009-06-30 09:50:00,22.66,22.73,22.64,22.72,94800.0,14.3375,14.3818,14.3249,14.3755,94800.0
2009-06-30 10:00:00,22.71,22.72,22.57,22.6,124100.0,14.3692,14.3755,14.2806,14.2996,124100.0
2009-06-30 10:10:00,22.6,22.6,22.5,22.51,73500.0,14.2996,14.2996,14.2363,14.2426,73500.0
2009-06-30 10:20:00,22.51,22.52,22.45,22.46,59200.0,14.2426,14.249,14.2047,14.211,59200.0
2009-06-30 10:30:00,22.46,22.46,22.37,22.37,89200.0,14.211,14.211,14.1541,14.1541,89200.0
2009-06-30 10:40:00,22.38,22.38,22.3,22.3,115200.0,14.1604,14.1604,14.1098,14.1098,115200.0
2009-06-30 10:50:00,22.31,22.37,22.29,22.29,59500.0,14.1161,14.1541,14.1034,14.1034,59500.0
2009-06-30 11:00:00,22.3,22.34,22.29,22.29,68400.0,14.1098,14.1351,14.1034,14.1034,68400.0
2009-06-30 11:10:00,22.29,22.34,22.29,22.34,76100.0,14.1034,14.1351,14.1034,14.1351,76100.0
2009-06-30 11:20:00,22.35,22.35,22.32,22.34,33300.0,14.1414,14.1414,14.1224,14.1351,33300.0
2009-06-30 11:30:00,22.33,22.37,22.28,22.37,108000.0,14.1287,14.1541,14.0971,14.1541,108000.0
2009-06-30 11:40:00,22.38,22.41,22.36,22.41,69100.0,14.1604,14.1794,14.1477,14.1794,69100.0
2009-06-30 11:50:00,22.4,22.4,22.35,22.35,45900.0,14.173,14.173,14.1414,14.1414,45900.0
2009-06-30 12:00:00,22.35,22.4,22.34,22.4,25800.0,14.1414,14.173,14.1351,14.173,25800.0
2009-06-30 12:10:00,22.4,22.43,22.39,22.4,20600.0,14.173,14.192,14.1667,14.173,20600.0
2009-06-30 12:20:00,22.4,22.44,22.37,22.43,22100.0,14.173,14.1983,14.1541,14.192,22100.0
2009-06-30 12:30:00,22.44,22.46,22.39,22.39,58100.0,14.1983,14.211,14.1667,14.1667,58100.0
2009-06-30 12:40:00,22.4,22.44,22.39,22.44,23400.0,14.173,14.1983,14.1667,14.1983,23400.0
2009-06-30 12:50:00,22.43,22.45,22.43,22.44,11200.0,14.192,14.2047,14.192,14.1983,11200.0
2009-06-30 13:00:00,22.45,22.45,22.39,22.4,24400.0,14.2047,14.2047,14.1667,14.173,24400.0
2009-06-30 13:10:00,22.4,22.41,22.38,22.39,38500.0,14.173,14.1794,14.1604,14.1667,38500.0
2009-06-30 13:20:00,22.4,22.4,22.35,22.35,25700.0,14.173,14.173,14.1414,14.1414,25700.0
2009-06-30 13:30:00,22.35,22.37,22.34,22.36,46700.0,14.1414,14.1541,14.1351,14.1477,46700.0
2009-06-30 13:40:00,22.37,22.4,22.36,22.4,54000.0,14.1541,14.173,14.1477,14.173,54000.0
2009-06-30 13:50:00,22.4,22.4,22.35,22.36,33600.0,14.173,14.173,14.1414,14.1477,33600.0
2009-06-30 14:00:00,22.36,22.42,22.35,22.41,88800.0,14.1477,14.1857,14.1414,14.1794,88800.0
2009-06-30 14:10:00,22.42,22.46,22.42,22.45,35700.0,14.1857,14.211,14.1857,14.2047,35700.0
2009-06-30 14:20:00,22.46,22.48,22.45,22.48,39500.0,14.211,14.2237,14.2047,14.2237,39500.0
2009-06-30 14:30:00,22.48,22.51,22.45,22.51,37700.0,14.2237,14.2426,14.2047,14.2426,37700.0
2009-06-30 14:40:00,22.51,22.52,22.46,22.47,73400.0,14.2426,14.249,14.211,14.2173,73400.0
2009-06-30 14:50:00,22.47,22.52,22.47,22.49,40400.0,14.2173,14.249,14.2173,14.23,40400.0
2009-06-30 15:00:00,22.49,22.49,22.46,22.48,89900.0,14.23,14.23,14.211,14.2237,89900.0
2009-06-30 15:10:00,22.48,22.52,22.46,22.46,73200.0,14.2237,14.249,14.211,14.211,73200.0
2009-06-30 15:20:00,22.47,22.52,22.44,22.45,128300.0,14.2173,14.249,14.1983,14.2047,128300.0
2009-06-30 15:30:00,22.44,22.52,22.44,22.47,146700.0,14.1983,14.249,14.1983,14.2173,146700.0
2009-06-30 15:40:00,22.48,22.5,22.43,22.5,163100.0,14.2237,14.2363,14.192,14.2363,163100.0
2009-06-30 15:50:00,22.49,22.5,22.4,22.47,301700.0,14.23,14.2363,14.173,14.2173,301700.0
2009-07-01 09:30:00,22.54,22.57,22.3,22.44,256000.0,14.2616,14.2806,14.1098,14.1983,256000.0
2009-07-01 09:40:00,22.44,22.55,22.42,22.43,130300.0,14.1983,14.2679,14.1857,14.192,130300.0
2009-07-01 09:50:00,22.45,22.58,22.43,22.58,139200.0,14.2047,14.2869,14.192,14.2869,139200.0
2009-07-01 10:00:00,22.58,22.58,22.47,22.48,75300.0,14.2869,14.2869,14.2173,14.2237,75300.0
2009-07-01 10:10:00,22.49,22.57,22.48,22.56,93200.0,14.23,14.2806,14.2237,14.2743,93200.0
2009-07-01 10:20:00,22.55,22.67,22.55,22.67,171500.0,14.2679,14.3439,14.2679,14.3439,171500.0
2009-07-01 10:30:00,22.67,22.68,22.59,22.61,121900.0,14.3439,14.3502,14.2933,14.3059,121900.0
2009-07-01 10:40:00,22.62,22.63,22.61,22.63,47000.0,14.3122,14.3186,14.3059,14.3186,47000.0
2009-07-01 10:50:00,22.63,22.69,22.62,22.68,96700.0,14.3186,14.3565,14.3122,14.3502,96700.0
2009-07-01 11:00:00,22.68,22.72,22.67,22.72,71300.0,14.3502,14.3755,14.3439,14.3755,71300.0
2009-07-01 11:10:00,22.71,22.71,22.66,22.67,96300.0,14.3692,14.3692,14.3375,14.3439,96300.0
2009-07-01 11:20:00,22.67,22.68,22.65,22.66,31400.0,14.3439,14.3502,14.3312,14.3375,31400.0
2009-07-01 11:30:00,22.65,22.7,22.65,22.69,47400.0,14.3312,14.3629,14.3312,14.3565,47400.0
2009-07-01 11:40:00,22.7,22.74,22.69,22.74,73800.0,14.3629,14.3882,14.3565,14.3882,73800.0
2009-07-01 11:50:00,22.74,22.75,22.69,22.69,128000.0,14.3882,14.3945,14.3565,14.3565,128000.0
2009-07-01 12:00:00,22.69,22.7,22.68,22.7,25900.0,14.3565,14.3629,14.3502,14.3629,25900.0
2009-07-01 12:10:00,22.69,22.7,22.68,22.7,34700.0,14.3565,14.3629,14.3502,14.3629,34700.0
2009-07-01 12:20:00,22.7,22.74,22.69,22.71,81900.0,14.3629,14.3882,14.3565,14.3692,81900.0
2009-07-01 12:30:00,22.71,22.71,22.68,22.7,72400.0,14.3692,14.3692,14.3502,14.3629,72400.0
2009-07-01 12:40:00,22.71,22.71,22.7,22.71,27700.0,14.3692,14.3692,14.3629,14.3692,27700.0
2009-07-01 12:50:00,22.71,22.71,22.69,22.69,30100.0,14.3692,14.3692,14.3565,14.3565,30100.0
2009-07-01 13:00:00,22.7,22.7,22.69,22.7,67000.0,14.3629,14.3629,14.3565,14.3629,67000.0
2009-07-01 13:10:00,22.7,22.7,22.69,22.7,21600.0,14.3629,14.3629,14.3565,14.3629,21600.0
2009-07-01 13:20:00,22.7,22.7,22.65,22.68,70600.0,14.3629,14.3629,14.3312,14.3502,70600.0
2009-07-01 13:30:00,22.68,22.7,22.67,22.69,87200.0,14.3502,14.3629,14.3439,14.3565,87200.0
2009-07-01 13:40:00,22.68,22.69,22.62,22.64,74400.0,14.3502,14.3565,14.3122,14.3249,74400.0
2009-07-01 13:50:00,22.64,22.66,22.63,22.65,48100.0,14.3249,14.3375,14.3186,14.3312,48100.0
2009-07-01 14:00:00,22.65,22.65,22.59,22.59,135400.0,14.3312,14.3312,14.2933,14.2933,135400.0
2009-07-01 14:10:00,22.58,22.61,22.57,22.59,37800.0,14.2869,14.3059,14.2806,14.2933,37800.0
2009-07-01 14:20:00,22.6,22.61,22.59,22.61,56400.0,14.2996,14.3059,14.2933,14.3059,56400.0
2009-07-01 14:30:00,22.61,22.64,22.6,22.64,45700.0,14.3059,14.3249,14.2996,14.3249,45700.0
2009-07-01 14:40:00,22.64,22.7,22.63,22.7,64100.0,14.3249,14.3629,14.3186,14.3629,64100.0
2009-07-01 14:50:00,22.69,22.7,22.64,22.7,118800.0,14.3565,14.3629,14.3249,14.3629,118800.0
2009-07-01 15:00:00,22.7,22.73,22.69,22.7,135300.0,14.3629,14.3818,14.3565,14.3629,135300.0
2009-07-01 15:10:00,22.71,22.71,22.69,22.7,64000.0,14.3692,14.3692,14.3565,14.3629,64000.0
2009-07-01 15:20:00,22.71,22.74,22.7,22.7,86300.0,14.3692,14.3882,14.3629,14.3629,86300.0
2009-07-01 15:30:00,22.7,22.71,22.66,22.68,107300.0,14.3629,14.3692,14.3375,14.3502,107300.0
2009-07-01 15:40:00,22.67,22.68,22.62,22.63,153100.0,14.3439,14.3502,14.3122,14.3186,153100.0
2009-07-01 15:50:00,22.63,22.63,22.57,22.59,420400.0,14.3186,14.3186,14.2806,14.2933,420400.0
2009-07-02 09:30:00,22.39,22.55,22.12,22.13,174800.0,14.1667,14.2679,13.9959,14.0022,174800.0
2009-07-02 09:40:00,22.12,22.21,22.11,22.19,73200.0,13.9959,14.0528,13.9895,14.0402,73200.0
2009-07-02 09:50:00,22.2,22.2,22.06,22.1,77300.0,14.0465,14.0465,13.9579,13.9832,77300.0
2009-07-02 10:00:00,22.1,22.13,22.07,22.09,157200.0,13.9832,14.0022,13.9642,13.9769,157200.0
2009-07-02 10:10:00,22.09,22.09,22.0,22.02,101700.0,13.9769,13.9769,13.9199,13.9326,101700.0
2009-07-02 10:20:00,22.02,22.03,21.97,21.98,139200.0,13.9326,13.9389,13.901,13.9073,139200.0
2009-07-02 10:30:00,21.97,21.98,21.95,21.96,95500.0,13.901,13.9073,13.8883,13.8946,95500.0
2009-07-02 10:40:00,21.96,21.99,21.95,21.96,98000.0,13.8946,13.9136,13.8883,13.8946,98000.0
2009-07-02 10:50:00,21.96,21.99,21.95,21.97,55400.0,13.8946,13.9136,13.8883,13.901,55400.0
2009-07-02 11:00:00,21.97,21.98,21.96,21.97,39100.0,13.901,13.9073,13.8946,13.901,39100.0
2009-07-02 11:10:00,21.98,22.01,21.97,21.99,59000.0,13.9073,13.9263,13.901,13.9136,59000.0
2009-07-02 11:20:00,22.0,22.03,21.99,22.01,95100.0,13.9199,13.9389,13.9136,13.9263,95100.0
2009-07-02 11:30:00,22.0,22.01,21.96,21.97,37200.0,13.9199,13.9263,13.8946,13.901,37200.0
2009-07-02 11:40:00,21.96,21.97,21.93,21.94,50400.0,13.8946,13.901,13.8757,13.882,50400.0
2009-07-02 11:50:00,21.94,21.94,21.93,21.94,31100.0,13.882,13.882,13.8757,13.882,31100.0
2009-07-02 12:00:00,21.93,21.94,21.93,21.93,31000.0,13.8757,13.882,13.8757,13.8757,31000.0
2009-07-02 12:10:00,21.94,21.94,21.93,21.93,34400.0,13.882,13.882,13.8757,13.8757,34400.0
2009-07-02 12:20:00,21.94,21.94,21.93,21.93,43700.0,13.882,13.882,13.8757,13.8757,43700.0
2009-07-02 12:30:00,21.93,21.94,21.93,21.94,45200.0,13.8757,13.882,13.8757,13.882,45200.0
2009-07-02 12:40:00,21.94,21.94,21.91,21.92,93700.0,13.882,13.882,13.863,13.8693,93700.0
2009-07-02 12:50:00,21.91,21.92,21.9,21.9,56000.0,13.863,13.8693,13.8567,13.8567,56000.0
2009-07-02 13:00:00,21.9,21.91,21.87,21.88,99400.0,13.8567,13.863,13.8377,13.844,99400.0
2009-07-02 13:10:00,21.88,21.88,21.87,21.88,42600.0,13.844,13.844,13.8377,13.844,42600.0
2009-07-02 13:20:00,21.88,21.98,21.87,21.93,229900.0,13.844,13.9073,13.8377,13.8757,229900.0
2009-07-02 13:30:00,21.93,21.93,21.88,21.89,37200.0,13.8757,13.8757,13.844,13.8503,37200.0
2009-07-02 13:40:00,21.9,21.95,21.89,21.94,48800.0,13.8567,13.8883,13.8503,13.882,48800.0
2009-07-02 13:50:00,21.94,21.94,21.91,21.91,33900.0,13.882,13.882,13.863,13.863,33900.0
2009-07-02 14:00:00,21.92,21.96,21.91,21.94,69200.0,13.8693,13.8946,13.863,13.882,69200.0
2009-07-02 14:10:00,21.95,21.95,21.88,21.88,61800.0,13.8883,13.8883,13.844,13.844,61800.0
2009-07-02 14:20:00,21.88,21.91,21.88,21.89,61800.0,13.844,13.863,13.844,13.8503,61800.0
2009-07-02 14:30:00,21.89,21.9,21.86,21.88,67700.0,13.8503,13.8567,13.8314,13.844,67700.0
2009-07-02 14:40:00,21.88,21.91,21.86,21.9,90300.0,13.844,13.863,13.8314,13.8567,90300.0
2009-07-02 14:50:00,21.91,21.92,21.89,21.9,63600.0,13.863,13.8693,13.8503,13.8567,63600.0
2009-07-02 15:00:00,21.91,21.94,21.9,21.94,30800.0,13.863,13.882,13.8567,13.882,30800.0
2009-07-02 15:10:00,21.94,21.94,21.9,21.94,51500.0,13.882,13.882,13.8567,13.882,51500.0
2009-07-02 15:20:00,21.94,21.94,21.85,21.85,106500.0,13.882,13.882,13.825,13.825,106500.0
2009-07-02 15:30:00,21.86,21.9,21.84,21.89,146600.0,13.8314,13.8567,13.8187,13.8503,146600.0
2009-07-02 15:40:00,21.88,21.91,21.86,21.89,98700.0,13.844,13.863,13.8314,13.8503,98700.0
2009-07-02 15:50:00,21.89,21.91,21.83,21.85,200600.0,13.8503,13.863,13.8124,13.825,200600.0
2009-07-06 09:30:00,21.87,21.98,21.85,21.92,116600.0,13.8377,13.9073,13.825,13.8693,116600.0
2009-07-06 09:40:00,21.92,22.0,21.9,22.0,66300.0,13.8693,13.9199,13.8567,13.9199,66300.0
2009-07-06 09:50:00,22.0,22.03,21.99,22.01,54700.0,13.9199,13.9389,13.9136,13.9263,54700.0
2009-07-06 10:00:00,22.03,22.07,22.0,22.01,269700.0,13.9389,13.9642,13.9199,13.9263,269700.0
2009-07-06 10:10:00,22.02,22.05,22.0,22.01,141600.0,13.9326,13.9516,13.9199,13.9263,141600.0
2009-07-06 10:20:00,22.02,22.02,21.96,21.98,65100.0,13.9326,13.9326,13.8946,13.9073,65100.0
2009-07-06 10:30:00,21.98,22.03,21.97,22.01,118800.0,13.9073,13.9389,13.901,13.9263,118800.0
2009-07-06 10:40:00,22.01,22.07,21.98,22.05,144600.0,13.9263,13.9642,13.9073,13.9516,144600.0
2009-07-06 10:50:00,22.06,22.11,22.05,22.07,129600.0,13.9579,13.9895,13.9516,13.9642,129600.0
2009-07-06 11:00:00,22.07,22.12,22.06,22.12,64000.0,13.9642,13.9959,13.9579,13.9959,64000.0
2009-07-06 11:10:00,22.12,22.18,22.11,22.18,59300.0,13.9959,14.0338,13.9895,14.0338,59300.0
2009-07-06 11:20:00,22.18,22.18,22.14,22.14,40100.0,14.0338,14.0338,14.0085,14.0085,40100.0
2009-07-06 11:30:00,22.14,22.15,22.14,22.15,38800.0,14.0085,14.0149,14.0085,14.0149,38800.0
2009-07-06 11:40:00,22.15,22.18,22.12,22.18,72700.0,14.0149,14.0338,13.9959,14.0338,72700.0
2009-07-06 11:50:00,22.18,22.21,22.15,22.16,80400.0,14.0338,14.0528,14.0149,14.0212,80400.0
2009-07-06 12:00:00,22.16,22.18,22.16,22.17,24500.0,14.0212,14.0338,14.0212,14.0275,24500.0
2009-07-06 12:10:00,22.17,22.17,22.15,22.16,42500.0,14.0275,14.0275,14.0149,14.0212,42500.0
2009-07-06 12:20:00,22.16,22.18,22.14,22.14,74400.0,14.0212,14.0338,14.0085,14.0085,74400.0
2009-07-06 12:30:00,22.14,22.15,22.08,22.09,92100.0,14.0085,14.0149,13.9706,13.9769,92100.0
2009-07-06 12:40:00,22.1,22.1,22.05,22.06,48200.0,13.9832,13.9832,13.9516,13.9579,48200.0
2009-07-06 12:50:00,22.05,22.11,22.04,22.06,122300.0,13.9516,13.9895,13.9453,13.9579,122300.0
2009-07-06 13:00:00,22.06,22.08,22.05,22.08,48800.0,13.9579,13.9706,13.9516,13.9706,48800.0
2009-07-06 13:10:00,22.08,22.14,22.07,22.14,48900.0,13.9706,14.0085,13.9642,14.0085,48900.0
2009-07-06 13:20:00,22.13,22.19,22.13,22.17,58000.0,14.0022,14.0402,14.0022,14.0275,58000.0
2009-07-06 13:30:00,22.18,22.19,22.17,22.17,29800.0,14.0338,14.0402,14.0275,14.0275,29800.0
2009-07-06 13:40:00,22.18,22.19,22.17,22.19,41600.0,14.0338,14.0402,14.0275,14.0402,41600.0
2009-07-06 13:50:00,22.18,22.21,22.18,22.18,46200.0,14.0338,14.0528,14.0338,14.0338,46200.0
2009-07-06 14:00:00,22.19,22.22,22.18,22.22,32800.0,14.0402,14.0591,14.0338,14.0591,32800.0
2009-07-06 14:10:00,22.21,22.25,22.21,22.23,42300.0,14.0528,14.0781,14.0528,14.0655,42300.0
2009-07-06 14:20:00,22.24,22.24,22.22,22.23,29100.0,14.0718,14.0718,14.0591,14.0655,29100.0
2009-07-06 14:30:00,22.23,22.23,22.22,22.22,39800.0,14.0655,14.0655,14.0591,14.0591,39800.0
2009-07-06 14:40:00,22.22,22.23,22.19,22.21,59100.0,14.0591,14.0655,14.0402,14.0528,59100.0
2009-07-06 14:50:00,22.21,22.24,22.2,22.23,55900.0,14.0528,14.0718,14.0465,14.0655,55900.0
2009-07-06 15:00:00,22.23,22.26,22.23,22.24,65500.0,14.0655,14.0845,14.0655,14.0718,65500.0
2009-07-06 15:10:00,22.24,22.25,22.2,22.21,76000.0,14.0718,14.0781,14.0465,14.0528,76000.0
2009-07-06 15:20:00,22.21,22.22,22.18,22.19,95300.0,14.0528,14.0591,14.0338,14.0402,95300.0
2009-07-06 15:30:00,22.18,22.19,22.11,22.14,171300.0,14.0338,14.0402,13.9895,14.0085,171300.0
2009-07-06 15:40:00,22.15,22.25,22.14,22.19,138800.0,14.0149,14.0781,14.0085,14.0402,138800.0
2009-07-06 15:50:00,22.18,22.21,22.17,22.2,335500.0,14.0338,14.0528,14.0275,14.0465,335500.0
2009-07-07 09:30:00,22.15,22.28,22.03,22.07,98300.0,14.0149,14.0971,13.9389,13.9642,98300.0
2009-07-07 09:40:00,22.06,22.13,22.01,22.09,130700.0,13.9579,14.0022,13.9263,13.9769,130700.0
2009-07-07 09:50:00,22.1,22.23,22.09,22.2,124600.0,13.9832,14.0655,13.9769,14.0465,124600.0
2009-07-07 10:00:00,22.2,22.2,22.11,22.14,103000.0,14.0465,14.0465,13.9895,14.0085,103000.0
2009-07-07 10:10:00,22.13,22.14,22.02,22.03,91900.0,14.0022,14.0085,13.9326,13.9389,91900.0
2009-07-07 10:20:00,22.02,22.05,22.0,22.02,103400.0,13.9326,13.9516,13.9199,13.9326,103400.0
2009-07-07 10:30:00,22.01,22.02,21.91,21.92,175000.0,13.9263,13.9326,13.863,13.8693,175000.0
2009-07-07 10:40:00,21.91,21.92,21.77,21.82,292700.0,13.863,13.8693,13.7744,13.8061,292700.0
2009-07-07 10:50:00,21.83,21.92,21.83,21.9,71500.0,13.8124,13.8693,13.8124,13.8567,71500.0
2009-07-07 11:00:00,21.9,21.95,21.86,21.92,60200.0,13.8567,13.8883,13.8314,13.8693,60200.0
2009-07-07 11:10:00,21.92,21.98,21.92,21.97,39700.0,13.8693,13.9073,13.8693,13.901,39700.0
2009-07-07 11:20:00,21.97,21.97,21.93,21.93,185300.0,13.901,13.901,13.8757,13.8757,185300.0
2009-07-07 11:30:00,21.93,22.0,21.92,21.99,87700.0,13.8757,13.9199,13.8693,13.9136,87700.0
2009-07-07 11:40:00,21.99,22.01,21.98,22.0,105100.0,13.9136,13.9263,13.9073,13.9199,105100.0
2009-07-07 11:50:00,22.0,22.03,21.99,22.03,47700.0,13.9199,13.9389,13.9136,13.9389,47700.0
2009-07-07 12:00:00,22.02,22.03,22.0,22.0,25600.0,13.9326,13.9389,13.9199,13.9199,25600.0
2009-07-07 12:10:00,22.01,22.01,21.99,22.0,41800.0,13.9263,13.9263,13.9136,13.9199,41800.0
2009-07-07 12:20:00,21.99,22.0,21.98,21.99,22300.0,13.9136,13.9199,13.9073,13.9136,22300.0
2009-07-07 12:30:00,21.99,22.0,21.98,21.99,24100.0,13.9136,13.9199,13.9073,13.9136,24100.0
2009-07-07 12:40:00,21.99,22.0,21.99,21.99,38300.0,13.9136,13.9199,13.9136,13.9136,38300.0
2009-07-07 12:50:00,22.0,22.0,21.99,22.0,23400.0,13.9199,13.9199,13.9136,13.9199,23400.0
2009-07-07 13:00:00,22.0,22.0,21.99,22.0,25900.0,13.9199,13.9199,13.9136,13.9199,25900.0
2009-07-07 13:10:00,22.0,22.05,21.99,22.05,41400.0,13.9199,13.9516,13.9136,13.9516,41400.0
2009-07-07 13:20:00,22.05,22.05,22.03,22.04,37500.0,13.9516,13.9516,13.9389,13.9453,37500.0
2009-07-07 13:30:00,22.03,22.04,22.0,22.0,57500.0,13.9389,13.9453,13.9199,13.9199,57500.0
2009-07-07 13:40:00,22.0,22.01,21.98,21.99,46500.0,13.9199,13.9263,13.9073,13.9136,46500.0
2009-07-07 13:50:00,21.98,22.0,21.98,21.98,69700.0,13.9073,13.9199,13.9073,13.9073,69700.0
2009-07-07 14:00:00,21.99,21.99,21.95,21.96,29600.0,13.9136,13.9136,13.8883,13.8946,29600.0
2009-07-07 14:10:00,21.96,21.96,21.92,21.93,40400.0,13.8946,13.8946,13.8693,13.8757,40400.0
2009-07-07 14:20:00,21.93,21.93,21.9,21.91,62200.0,13.8757,13.8757,13.8567,13.863,62200.0
2009-07-07 14:30:00,21.9,21.91,21.89,21.9,65200.0,13.8567,13.863,13.8503,13.8567,65200.0
2009-07-07 14:40:00,21.9,21.93,21.86,21.86,60100.0,13.8567,13.8757,13.8314,13.8314,60100.0
2009-07-07 14:50:00,21.86,21.87,21.78,21.79,141400.0,13.8314,13.8377,13.7807,13.7871,141400.0
2009-07-07 15:00:00,21.79,21.79,21.76,21.78,112400.0,13.7871,13.7871,13.7681,13.7807,112400.0
2009-07-07 15:10:00,21.78,21.81,21.78,21.8,151100.0,13.7807,13.7997,13.7807,13.7934,151100.0
2009-07-07 15:20:00,21.8,21.8,21.75,21.78,170700.0,13.7934,13.7934,13.7618,13.7807,170700.0
2009-07-07 15:30:00,21.77,21.8,21.76,21.77,130500.0,13.7744,13.7934,13.7681,13.7744,130500.0
2009-07-07 15:40:00,21.76,21.77,21.69,21.7,205400.0,13.7681,13.7744,13.7238,13.7301,205400.0
2009-07-07 15:50:00,21.69,21.7,21.67,21.67,487700.0,13.7238,13.7301,13.7111,13.7111,487700.0
2009-07-08 09:30:00,21.79,21.87,21.77,21.77,120300.0,13.7871,13.8377,13.7744,13.7744,120300.0
2009-07-08 09:40:00,21.77,21.8,21.76,21.79,51700.0,13.7744,13.7934,13.7681,13.7871,51700.0
2009-07-08 09:50:00,21.8,21.8,21.74,21.74,139900.0,13.7934,13.7934,13.7554,13.7554,139900.0
2009-07-08 10:00:00,21.75,21.79,21.69,21.7,212500.0,13.7618,13.7871,13.7238,13.7301,212500.0
2009-07-08 10:10:00,21.7,21.77,21.7,21.75,82200.0,13.7301,13.7744,13.7301,13.7618,82200.0
2009-07-08 10:20:00,21.76,21.82,21.75,21.8,163900.0,13.7681,13.8061,13.7618,13.7934,163900.0
2009-07-08 10:30:00,21.8,21.81,21.68,21.68,100300.0,13.7934,13.7997,13.7175,13.7175,100300.0
2009-07-08 10:40:00,21.68,21.78,21.68,21.73,109100.0,13.7175,13.7807,13.7175,13.7491,109100.0
2009-07-08 10:50:00,21.73,21.75,21.71,21.74,60100.0,13.7491,13.7618,13.7365,13.7554,60100.0
2009-07-08 11:00:00,21.73,21.75,21.68,21.72,84500.0,13.7491,13.7618,13.7175,13.7428,84500.0
2009-07-08 11:10:00,21.73,21.75,21.69,21.73,80400.0,13.7491,13.7618,13.7238,13.7491,80400.0
2009-07-08 11:20:00,21.73,21.73,21.68,21.7,86000.0,13.7491,13.7491,13.7175,13.7301,86000.0
2009-07-08 11:30:00,21.7,21.71,21.69,21.7,76700.0,13.7301,13.7365,13.7238,13.7301,76700.0
2009-07-08 11:40:00,21.69,21.73,21.69,21.72,98100.0,13.7238,13.7491,13.7238,13.7428,98100.0
2009-07-08 11:50:00,21.73,21.74,21.67,21.73,59600.0,13.7491,13.7554,13.7111,13.7491,59600.0
2009-07-08 12:00:00,21.74,21.74,21.7,21.74,32900.0,13.7554,13.7554,13.7301,13.7554,32900.0
2009-07-08 12:10:00,21.74,21.75,21.69,21.7,70700.0,13.7554,13.7618,13.7238,13.7301,70700.0
2009-07-08 12:20:00,21.7,21.7,21.66,21.67,51300.0,13.7301,13.7301,13.7048,13.7111,51300.0
2009-07-08 12:30:00,21.66,21.69,21.65,21.65,30800.0,13.7048,13.7238,13.6985,13.6985,30800.0
2009-07-08 12:40:00,21.66,21.67,21.64,21.65,52400.0,13.7048,13.7111,13.6922,13.6985,52400.0
2009-07-08 12:50:00,21.65,21.66,21.57,21.58,150600.0,13.6985,13.7048,13.6479,13.6542,150600.0
2009-07-08 13:00:00,21.58,21.62,21.57,21.6,138600.0,13.6542,13.6795,13.6479,13.6669,138600.0
2009-07-08 13:10:00,21.6,21.6,21.54,21.58,159400.0,13.6669,13.6669,13.6289,13.6542,159400.0
2009-07-08 13:20:00,21.58,21.66,21.58,21.65,179400.0,13.6542,13.7048,13.6542,13.6985,179400.0
2009-07-08 13:30:00,21.65,21.66,21.64,21.64,54400.0,13.6985,13.7048,13.6922,13.6922,54400.0
2009-07-08 13:40:00,21.64,21.68,21.64,21.68,65900.0,13.6922,13.7175,13.6922,13.7175,65900.0
2009-07-08 13:50:00,21.68,21.72,21.67,21.7,62400.0,13.7175,13.7428,13.7111,13.7301,62400.0
2009-07-08 14:00:00,21.71,21.75,21.7,21.72,58600.0,13.7365,13.7618,13.7301,13.7428,58600.0
2009-07-08 14:10:00,21.72,21.75,21.7,21.71,72600.0,13.7428,13.7618,13.7301,13.7365,72600.0
2009-07-08 14:20:00,21.71,21.76,21.71,21.74,68900.0,13.7365,13.7681,13.7365,13.7554,68900.0
2009-07-08 14:30:00,21.74,21.75,21.7,21.75,59200.0,13.7554,13.7618,13.7301,13.7618,59200.0
2009-07-08 14:40:00,21.75,21.76,21.73,21.75,73900.0,13.7618,13.7681,13.7491,13.7618,73900.0
2009-07-08 14:50:00,21.75,21.77,21.73,21.77,147300.0,13.7618,13.7744,13.7491,13.7744,147300.0
2009-07-08 15:00:00,21.76,21.8,21.75,21.78,104200.0,13.7681,13.7934,13.7618,13.7807,104200.0
2009-07-08 15:10:00,21.79,21.82,21.77,21.8,117200.0,13.7871,13.8061,13.7744,13.7934,117200.0
2009-07-08 15:20:00,21.8,21.81,21.76,21.78,189800.0,13.7934,13.7997,13.7681,13.7807,189800.0
2009-07-08 15:30:00,21.78,21.79,21.75,21.76,209700.0,13.7807,13.7871,13.7618,13.7681,209700.0
2009-07-08 15:40:00,21.75,21.84,21.74,21.82,369500.0,13.7618,13.8187,13.7554,13.8061,369500.0
2009-07-08 15:50:00,21.82,21.83,21.69,21.7,961800.0,13.8061,13.8124,13.7238,13.7301,961800.0
2009-07-09 09:30:00,21.84,21.95,21.68,21.72,109000.0,13.8187,13.8883,13.7175,13.7428,109000.0
2009-07-09 09:40:00,21.69,21.72,21.61,21.69,78500.0,13.7238,13.7428,13.6732,13.7238,78500.0
2009-07-09 09:50:00,21.68,21.74,21.67,21.73,126500.0,13.7175,13.7554,13.7111,13.7491,126500.0
2009-07-09 10:00:00,21.73,21.8,21.68,21.78,189700.0,13.7491,13.7934,13.7175,13.7807,189700.0
2009-07-09 10:10:00,21.78,21.79,21.69,21.73,77800.0,13.7807,13.7871,13.7238,13.7491,77800.0
2009-07-09 10:20:00,21.73,21.76,21.65,21.66,92100.0,13.7491,13.7681,13.6985,13.7048,92100.0
2009-07-09 10:30:00,21.66,21.77,21.64,21.72,79400.0,13.7048,13.7744,13.6922,13.7428,79400.0
2009-07-09 10:40:00,21.72,21.76,21.68,21.69,65100.0,13.7428,13.7681,13.7175,13.7238,65100.0
2009-07-09 10:50:00,21.68,21.77,21.68,21.73,77300.0,13.7175,13.7744,13.7175,13.7491,77300.0
2009-07-09 11:00:00,21.72,21.72,21.59,21.59,82300.0,13.7428,13.7428,13.6605,13.6605,82300.0
2009-07-09 11:10:00,21.59,21.69,21.59,21.69,108900.0,13.6605,13.7238,13.6605,13.7238,108900.0
2009-07-09 11:20:00,21.69,21.74,21.69,21.74,39500.0,13.7238,13.7554,13.7238,13.7554,39500.0
2009-07-09 11:30:00,21.74,21.76,21.7,21.73,76100.0,13.7554,13.7681,13.7301,13.7491,76100.0
2009-07-09 11:40:00,21.72,21.75,21.72,21.74,45800.0,13.7428,13.7618,13.7428,13.7554,45800.0
2009-07-09 11:50:00,21.74,21.76,21.72,21.75,97800.0,13.7554,13.7681,13.7428,13.7618,97800.0
2009-07-09 12:00:00,21.75,21.77,21.74,21.74,164800.0,13.7618,13.7744,13.7554,13.7554,164800.0
2009-07-09 12:10:00,21.75,21.8,21.74,21.79,96600.0,13.7618,13.7934,13.7554,13.7871,96600.0
2009-07-09 12:20:00,21.79,21.8,21.74,21.75,96500.0,13.7871,13.7934,13.7554,13.7618,96500.0
2009-07-09 12:30:00,21.75,21.8,21.74,21.8,38100.0,13.7618,13.7934,13.7554,13.7934,38100.0
2009-07-09 12:40:00,21.79,21.84,21.79,21.83,48800.0,13.7871,13.8187,13.7871,13.8124,48800.0
2009-07-09 12:50:00,21.84,21.85,21.82,21.84,26500.0,13.8187,13.825,13.8061,13.8187,26500.0
2009-07-09 13:00:00,21.84,21.85,21.8,21.83,43200.0,13.8187,13.825,13.7934,13.8124,43200.0
2009-07-09 13:10:00,21.82,21.84,21.78,21.81,123000.0,13.8061,13.8187,13.7807,13.7997,123000.0
2009-07-09 13:20:00,21.81,21.86,21.8,21.86,120700.0,13.7997,13.8314,13.7934,13.8314,120700.0
2009-07-09 13:30:00,21.86,21.91,21.85,21.86,79700.0,13.8314,13.863,13.825,13.8314,79700.0
2009-07-09 13:40:00,21.85,21.89,21.85,21.87,66800.0,13.825,13.8503,13.825,13.8377,66800.0
2009-07-09 13:50:00,21.87,21.89,21.84,21.85,68400.0,13.8377,13.8503,13.8187,13.825,68400.0
2009-07-09 14:00:00,21.85,21.86,21.83,21.85,94800.0,13.825,13.8314,13.8124,13.825,94800.0
2009-07-09 14:10:00,21.85,21.92,21.85,21.92,63600.0,13.825,13.8693,13.825,13.8693,63600.0
2009-07-09 14:20:00,21.92,21.95,21.91,21.94,71900.0,13.8693,13.8883,13.863,13.882,71900.0
2009-07-09 14:30:00,21.94,21.95,21.92,21.92,46300.0,13.882,13.8883,13.8693,13.8693,46300.0
2009-07-09 14:40:00,21.92,21.93,21.91,21.91,44200.0,13.8693,13.8757,13.863,13.863,44200.0
2009-07-09 14:50:00,21.92,21.93,21.86,21.87,69500.0,13.8693,13.8757,13.8314,13.8377,69500.0
2009-07-09 15:00:00,21.86,21.86,21.79,21.79,107600.0,13.8314,13.8314,13.7871,13.7871,107600.0
2009-07-09 15:10:00,21.79,21.83,21.79,21.82,96200.0,13.7871,13.8124,13.7871,13.8061,96200.0
2009-07-09 15:20:00,21.82,21.83,21.75,21.77,89700.0,13.8061,13.8124,13.7618,13.7744,89700.0
2009-07-09 15:30:00,21.77,21.78,21.72,21.75,94000.0,13.7744,13.7807,13.7428,13.7618,94000.0
2009-07-09 15:40:00,21.76,21.82,21.76,21.82,164200.0,13.7681,13.8061,13.7681,13.8061,164200.0
2009-07-09 15:50:00,21.82,21.83,21.78,21.8,268100.0,13.8061,13.8124,13.7807,13.7934,268100.0
2009-07-10 09:30:00,21.75,21.88,21.63,21.68,124000.0,13.7618,13.844,13.6858,13.7175,124000.0
2009-07-10 09:40:00,21.7,21.72,21.61,21.65,137300.0,13.7301,13.7428,13.6732,13.6985,137300.0
2009-07-10 09:50:00,21.65,21.72,21.56,21.56,148100.0,13.6985,13.7428,13.6415,13.6415,148100.0
2009-07-10 10:00:00,21.56,21.62,21.51,21.55,183100.0,13.6415,13.6795,13.6099,13.6352,183100.0
2009-07-10 10:10:00,21.55,21.7,21.55,21.66,137500.0,13.6352,13.7301,13.6352,13.7048,137500.0
2009-07-10 10:20:00,21.65,21.67,21.54,21.55,138100.0,13.6985,13.7111,13.6289,13.6352,138100.0
2009-07-10 10:30:00,21.55,21.56,21.49,21.51,119600.0,13.6352,13.6415,13.5973,13.6099,119600.0
2009-07-10 10:40:00,21.51,21.51,21.41,21.49,251700.0,13.6099,13.6099,13.5466,13.5973,251700.0
2009-07-10 10:50:00,21.49,21.6,21.48,21.53,79900.0,13.5973,13.6669,13.5909,13.6226,79900.0
2009-07-10 11:00:00,21.54,21.54,21.48,21.52,63300.0,13.6289,13.6289,13.5909,13.6162,63300.0
2009-07-10 11:10:00,21.51,21.52,21.41,21.42,77900.0,13.6099,13.6162,13.5466,13.553,77900.0
2009-07-10 11:20:00,21.42,21.45,21.4,21.43,46300.0,13.553,13.5719,13.5403,13.5593,46300.0
2009-07-10 11:30:00,21.42,21.44,21.4,21.42,73700.0,13.553,13.5656,13.5403,13.553,73700.0
2009-07-10 11:40:00,21.43,21.46,21.41,21.45,56900.0,13.5593,13.5783,13.5466,13.5719,56900.0
2009-07-10 11:50:00,21.45,21.48,21.45,21.47,28600.0,13.5719,13.5909,13.5719,13.5846,28600.0
2009-07-10 12:00:00,21.47,21.51,21.46,21.49,52500.0,13.5846,13.6099,13.5783,13.5973,52500.0
2009-07-10 12:10:00,21.49,21.5,21.49,21.49,37700.0,13.5973,13.6036,13.5973,13.5973,37700.0
2009-07-10 12:20:00,21.49,21.5,21.49,21.5,24200.0,13.5973,13.6036,13.5973,13.6036,24200.0
2009-07-10 12:30:00,21.49,21.5,21.46,21.49,51700.0,13.5973,13.6036,13.5783,13.5973,51700.0
2009-07-10 12:40:00,21.5,21.52,21.49,21.5,38100.0,13.6036,13.6162,13.5973,13.6036,38100.0
2009-07-10 12:50:00,21.5,21.5,21.48,21.49,25700.0,13.6036,13.6036,13.5909,13.5973,25700.0
2009-07-10 13:00:00,21.49,21.5,21.49,21.5,21900.0,13.5973,13.6036,13.5973,13.6036,21900.0
2009-07-10 13:10:00,21.5,21.55,21.49,21.52,62800.0,13.6036,13.6352,13.5973,13.6162,62800.0
2009-07-10 13:20:00,21.51,21.51,21.48,21.49,62400.0,13.6099,13.6099,13.5909,13.5973,62400.0
2009-07-10 13:30:00,21.49,21.52,21.49,21.52,42400.0,13.5973,13.6162,13.5973,13.6162,42400.0
2009-07-10 13:40:00,21.52,21.53,21.51,21.53,46100.0,13.6162,13.6226,13.6099,13.6226,46100.0
2009-07-10 13:50:00,21.52,21.53,21.47,21.48,60000.0,13.6162,13.6226,13.5846,13.5909,60000.0
2009-07-10 14:00:00,21.48,21.5,21.46,21.49,37200.0,13.5909,13.6036,13.5783,13.5973,37200.0
2009-07-10 14:10:00,21.49,21.5,21.47,21.49,30100.0,13.5973,13.6036,13.5846,13.5973,30100.0
2009-07-10 14:20:00,21.49,21.5,21.46,21.48,46400.0,13.5973,13.6036,13.5783,13.5909,46400.0
2009-07-10 14:30:00,21.48,21.49,21.48,21.49,31000.0,13.5909,13.5973,13.5909,13.5973,31000.0
2009-07-10 14:40:00,21.49,21.49,21.44,21.46,62900.0,13.5973,13.5973,13.5656,13.5783,62900.0
2009-07-10 14:50:00,21.46,21.48,21.42,21.44,69000.0,13.5783,13.5909,13.553,13.5656,69000.0
2009-07-10 15:00:00,21.45,21.45,21.41,21.43,67700.0,13.5719,13.5719,13.5466,13.5593,67700.0
2009-07-10 15:10:00,21.44,21.47,21.43,21.46,102000.0,13.5656,13.5846,13.5593,13.5783,102000.0
2009-07-10 15:20:00,21.47,21.47,21.44,21.44,75500.0,13.5846,13.5846,13.5656,13.5656,75500.0
2009-07-10 15:30:00,21.44,21.48,21.43,21.47,80700.0,13.5656,13.5909,13.5593,13.5846,80700.0
2009-07-10 15:40:00,21.48,21.57,21.47,21.56,165600.0,13.5909,13.6479,13.5846,13.6415,165600.0
2009-07-10 15:50:00,21.56,21.57,21.49,21.5,293500.0,13.6415,13.6479,13.5973,13.6036,293500.0
2009-07-13 09:30:00,21.53,21.66,21.43,21.61,74900.0,13.6226,13.7048,13.5593,13.6732,74900.0
2009-07-13 09:40:00,21.61,21.62,21.49,21.52,145000.0,13.6732,13.6795,13.5973,13.6162,145000.0
2009-07-13 09:50:00,21.52,21.55,21.47,21.49,74400.0,13.6162,13.6352,13.5846,13.5973,74400.0
2009-07-13 10:00:00,21.49,21.5,21.42,21.43,91100.0,13.5973,13.6036,13.553,13.5593,91100.0
2009-07-13 10:10:00,21.43,21.44,21.38,21.42,79300.0,13.5593,13.5656,13.5277,13.553,79300.0
2009-07-13 10:20:00,21.42,21.45,21.39,21.44,70700.0,13.553,13.5719,13.534,13.5656,70700.0
2009-07-13 10:30:00,21.45,21.56,21.44,21.56,48900.0,13.5719,13.6415,13.5656,13.6415,48900.0
2009-07-13 10:40:00,21.56,21.57,21.53,21.56,41300.0,13.6415,13.6479,13.6226,13.6415,41300.0
2009-07-13 10:50:00,21.57,21.63,21.52,21.62,185700.0,13.6479,13.6858,13.6162,13.6795,185700.0
2009-07-13 11:00:00,21.62,21.66,21.59,21.65,65900.0,13.6795,13.7048,13.6605,13.6985,65900.0
2009-07-13 11:10:00,21.65,21.66,21.65,21.65,26300.0,13.6985,13.7048,13.6985,13.6985,26300.0
2009-07-13 11:20:00,21.65,21.66,21.65,21.65,23000.0,13.6985,13.7048,13.6985,13.6985,23000.0
2009-07-13 11:30:00,21.66,21.75,21.65,21.73,72100.0,13.7048,13.7618,13.6985,13.7491,72100.0
2009-07-13 11:40:00,21.73,21.78,21.72,21.74,31900.0,13.7491,13.7807,13.7428,13.7554,31900.0
2009-07-13 11:50:00,21.74,21.75,21.71,21.72,32500.0,13.7554,13.7618,13.7365,13.7428,32500.0
2009-07-13 12:00:00,21.73,21.75,21.73,21.74,17900.0,13.7491,13.7618,13.7491,13.7554,17900.0
2009-07-13 12:10:00,21.74,21.77,21.73,21.77,28800.0,13.7554,13.7744,13.7491,13.7744,28800.0
2009-07-13 12:20:00,21.76,21.81,21.76,21.81,21900.0,13.7681,13.7997,13.7681,13.7997,21900.0
2009-07-13 12:30:00,21.81,21.82,21.78,21.79,36500.0,13.7997,13.8061,13.7807,13.7871,36500.0
2009-07-13 12:40:00,21.79,21.83,21.79,21.82,36300.0,13.7871,13.8124,13.7871,13.8061,36300.0
2009-07-13 12:50:00,21.81,21.83,21.78,21.79,41900.0,13.7997,13.8124,13.7807,13.7871,41900.0
2009-07-13 13:00:00,21.8,21.84,21.8,21.84,22400.0,13.7934,13.8187,13.7934,13.8187,22400.0
2009-07-13 13:10:00,21.83,21.85,21.8,21.85,37400.0,13.8124,13.825,13.7934,13.825,37400.0
2009-07-13 13:20:00,21.84,21.88,21.84,21.87,32900.0,13.8187,13.844,13.8187,13.8377,32900.0
2009-07-13 13:30:00,21.88,21.88,21.85,21.86,33900.0,13.844,13.844,13.825,13.8314,33900.0
2009-07-13 13:40:00,21.86,21.88,21.85,21.86,44800.0,13.8314,13.844,13.825,13.8314,44800.0
2009-07-13 13:50:00,21.86,21.89,21.85,21.88,68400.0,13.8314,13.8503,13.825,13.844,68400.0
2009-07-13 14:00:00,21.89,21.89,21.86,21.87,25800.0,13.8503,13.8503,13.8314,13.8377,25800.0
2009-07-13 14:10:00,21.87,21.92,21.87,21.89,51600.0,13.8377,13.8693,13.8377,13.8503,51600.0
2009-07-13 14:20:00,21.9,21.94,21.9,21.92,50700.0,13.8567,13.882,13.8567,13.8693,50700.0
2009-07-13 14:30:00,21.93,21.97,21.92,21.97,65300.0,13.8757,13.901,13.8693,13.901,65300.0
2009-07-13 14:40:00,21.97,21.97,21.92,21.93,54100.0,13.901,13.901,13.8693,13.8757,54100.0
2009-07-13 14:50:00,21.93,21.98,21.91,21.95,124300.0,13.8757,13.9073,13.863,13.8883,124300.0
2009-07-13 15:00:00,21.94,21.96,21.92,21.93,86000.0,13.882,13.8946,13.8693,13.8757,86000.0
2009-07-13 15:10:00,21.93,21.98,21.91,21.98,128200.0,13.8757,13.9073,13.863,13.9073,128200.0
2009-07-13 15:20:00,21.97,21.98,21.87,21.87,88800.0,13.901,13.9073,13.8377,13.8377,88800.0
2009-07-13 15:30:00,21.87,21.95,21.87,21.93,216400.0,13.8377,13.8883,13.8377,13.8757,216400.0
2009-07-13 15:40:00,21.93,22.0,21.93,21.95,222900.0,13.8757,13.9199,13.8757,13.8883,222900.0
2009-07-13 15:50:00,21.95,21.98,21.93,21.97,286700.0,13.8883,13.9073,13.8757,13.901,286700.0
2009-07-14 09:30:00,21.99,21.99,21.8,21.87,147100.0,13.9136,13.9136,13.7934,13.8377,147100.0
2009-07-14 09:40:00,21.87,21.87,21.77,21.85,82500.0,13.8377,13.8377,13.7744,13.825,82500.0
2009-07-14 09:50:00,21.84,21.88,21.81,21.85,76600.0,13.8187,13.844,13.7997,13.825,76600.0
2009-07-14 10:00:00,21.85,21.88,21.73,21.76,166800.0,13.825,13.844,13.7491,13.7681,166800.0
2009-07-14 10:10:00,21.76,21.76,21.66,21.73,157300.0,13.7681,13.7681,13.7048,13.7491,157300.0
2009-07-14 10:20:00,21.72,21.77,21.71,21.75,60700.0,13.7428,13.7744,13.7365,13.7618,60700.0
2009-07-14 10:30:00,21.75,21.76,21.68,21.7,101400.0,13.7618,13.7681,13.7175,13.7301,101400.0
2009-07-14 10:40:00,21.69,21.71,21.62,21.62,86600.0,13.7238,13.7365,13.6795,13.6795,86600.0
2009-07-14 10:50:00,21.62,21.67,21.62,21.67,52300.0,13.6795,13.7111,13.6795,13.7111,52300.0
2009-07-14 11:00:00,21.66,21.68,21.65,21.67,74200.0,13.7048,13.7175,13.6985,13.7111,74200.0
2009-07-14 11:10:00,21.68,21.73,21.67,21.73,73700.0,13.7175,13.7491,13.7111,13.7491,73700.0
2009-07-14 11:20:00,21.72,21.78,21.72,21.75,85100.0,13.7428,13.7807,13.7428,13.7618,85100.0
2009-07-14 11:30:00,21.76,21.76,21.69,21.69,116000.0,13.7681,13.7681,13.7238,13.7238,116000.0
2009-07-14 11:40:00,21.69,21.7,21.68,21.69,66900.0,13.7238,13.7301,13.7175,13.7238,66900.0
2009-07-14 11:50:00,21.69,21.71,21.68,21.7,81700.0,13.7238,13.7365,13.7175,13.7301,81700.0
2009-07-14 12:00:00,21.7,21.71,21.69,21.71,69500.0,13.7301,13.7365,13.7238,13.7365,69500.0
2009-07-14 12:10:00,21.71,21.76,21.7,21.75,58500.0,13.7365,13.7681,13.7301,13.7618,58500.0
2009-07-14 12:20:00,21.76,21.76,21.74,21.75,39200.0,13.7681,13.7681,13.7554,13.7618,39200.0
2009-07-14 12:30:00,21.75,21.82,21.75,21.82,60500.0,13.7618,13.8061,13.7618,13.8061,60500.0
2009-07-14 12:40:00,21.82,21.84,21.81,21.83,25800.0,13.8061,13.8187,13.7997,13.8124,25800.0
2009-07-14 12:50:00,21.84,21.86,21.81,21.81,49200.0,13.8187,13.8314,13.7997,13.7997,49200.0
2009-07-14 13:00:00,21.81,21.84,21.81,21.82,26400.0,13.7997,13.8187,13.7997,13.8061,26400.0
2009-07-14 13:10:00,21.83,21.83,21.81,21.81,41500.0,13.8124,13.8124,13.7997,13.7997,41500.0
2009-07-14 13:20:00,21.81,21.82,21.79,21.82,38400.0,13.7997,13.8061,13.7871,13.8061,38400.0
2009-07-14 13:30:00,21.81,21.85,21.8,21.8,44000.0,13.7997,13.825,13.7934,13.7934,44000.0
2009-07-14 13:40:00,21.8,21.81,21.8,21.81,27400.0,13.7934,13.7997,13.7934,13.7997,27400.0
2009-07-14 13:50:00,21.81,21.81,21.78,21.78,48800.0,13.7997,13.7997,13.7807,13.7807,48800.0
2009-07-14 14:00:00,21.79,21.82,21.75,21.81,65300.0,13.7871,13.8061,13.7618,13.7997,65300.0
2009-07-14 14:10:00,21.82,21.88,21.81,21.88,76100.0,13.8061,13.844,13.7997,13.844,76100.0
2009-07-14 14:20:00,21.88,21.9,21.87,21.89,50100.0,13.844,13.8567,13.8377,13.8503,50100.0
2009-07-14 14:30:00,21.89,21.94,21.87,21.94,58300.0,13.8503,13.882,13.8377,13.882,58300.0
2009-07-14 14:40:00,21.94,21.99,21.94,21.95,76300.0,13.882,13.9136,13.882,13.8883,76300.0
2009-07-14 14:50:00,21.95,21.98,21.95,21.96,86100.0,13.8883,13.9073,13.8883,13.8946,86100.0
2009-07-14 15:00:00,21.97,21.97,21.95,21.96,65800.0,13.901,13.901,13.8883,13.8946,65800.0
2009-07-14 15:10:00,21.95,21.97,21.95,21.97,50400.0,13.8883,13.901,13.8883,13.901,50400.0
2009-07-14 15:20:00,21.97,21.99,21.94,21.96,131600.0,13.901,13.9136,13.882,13.8946,131600.0
2009-07-14 15:30:00,21.97,21.97,21.95,21.97,102800.0,13.901,13.901,13.8883,13.901,102800.0
2009-07-14 15:40:00,21.97,21.97,21.92,21.93,157100.0,13.901,13.901,13.8693,13.8757,157100.0
2009-07-14 15:50:00,21.93,21.97,21.93,21.95,371500.0,13.8757,13.901,13.8757,13.8883,371500.0
2009-07-15 09:30:00,22.12,22.12,21.98,22.0,98300.0,13.9959,13.9959,13.9073,13.9199,98300.0
2009-07-15 09:40:00,22.01,22.11,22.01,22.08,81500.0,13.9263,13.9895,13.9263,13.9706,81500.0
2009-07-15 09:50:00,22.1,22.14,22.07,22.12,182700.0,13.9832,14.0085,13.9642,13.9959,182700.0
2009-07-15 10:00:00,22.13,22.16,22.05,22.07,145700.0,14.0022,14.0212,13.9516,13.9642,145700.0
2009-07-15 10:10:00,22.06,22.11,22.06,22.09,94900.0,13.9579,13.9895,13.9579,13.9769,94900.0
2009-07-15 10:20:00,22.08,22.17,22.08,22.15,97900.0,13.9706,14.0275,13.9706,14.0149,97900.0
2009-07-15 10:30:00,22.16,22.2,22.15,22.19,96100.0,14.0212,14.0465,14.0149,14.0402,96100.0
2009-07-15 10:40:00,22.2,22.28,22.19,22.27,88800.0,14.0465,14.0971,14.0402,14.0908,88800.0
2009-07-15 10:50:00,22.27,22.29,22.23,22.24,70800.0,14.0908,14.1034,14.0655,14.0718,70800.0
2009-07-15 11:00:00,22.24,22.3,22.23,22.3,84800.0,14.0718,14.1098,14.0655,14.1098,84800.0
2009-07-15 11:10:00,22.3,22.38,22.29,22.35,123900.0,14.1098,14.1604,14.1034,14.1414,123900.0
2009-07-15 11:20:00,22.35,22.43,22.35,22.43,86700.0,14.1414,14.192,14.1414,14.192,86700.0
2009-07-15 11:30:00,22.42,22.45,22.4,22.4,78900.0,14.1857,14.2047,14.173,14.173,78900.0
2009-07-15 11:40:00,22.41,22.41,22.39,22.41,51800.0,14.1794,14.1794,14.1667,14.1794,51800.0
2009-07-15 11:50:00,22.4,22.44,22.37,22.37,137300.0,14.173,14.1983,14.1541,14.1541,137300.0
2009-07-15 12:00:00,22.37,22.4,22.36,22.38,107700.0,14.1541,14.173,14.1477,14.1604,107700.0
2009-07-15 12:10:00,22.39,22.44,22.37,22.43,66200.0,14.1667,14.1983,14.1541,14.192,66200.0
2009-07-15 12:20:00,22.44,22.49,22.43,22.46,124600.0,14.1983,14.23,14.192,14.211,124600.0
2009-07-15 12:30:00,22.45,22.55,22.45,22.55,180700.0,14.2047,14.2679,14.2047,14.2679,180700.0
2009-07-15 12:40:00,22.55,22.58,22.52,22.54,200200.0,14.2679,14.2869,14.249,14.2616,200200.0
2009-07-15 12:50:00,22.54,22.59,22.54,22.59,159400.0,14.2616,14.2933,14.2616,14.2933,159400.0
2009-07-15 13:00:00,22.58,22.58,22.55,22.56,76700.0,14.2869,14.2869,14.2679,14.2743,76700.0
2009-07-15 13:10:00,22.57,22.58,22.55,22.57,96500.0,14.2806,14.2869,14.2679,14.2806,96500.0
2009-07-15 13:20:00,22.56,22.58,22.56,22.57,70900.0,14.2743,14.2869,14.2743,14.2806,70900.0
2009-07-15 13:30:00,22.58,22.59,22.57,22.58,32200.0,14.2869,14.2933,14.2806,14.2869,32200.0
2009-07-15 13:40:00,22.59,22.6,22.59,22.59,27700.0,14.2933,14.2996,14.2933,14.2933,27700.0
2009-07-15 13:50:00,22.6,22.66,22.59,22.66,98200.0,14.2996,14.3375,14.2933,14.3375,98200.0
2009-07-15 14:00:00,22.66,22.69,22.62,22.68,183500.0,14.3375,14.3565,14.3122,14.3502,183500.0
2009-07-15 14:10:00,22.69,22.69,22.64,22.69,141600.0,14.3565,14.3565,14.3249,14.3565,141600.0
2009-07-15 14:20:00,22.68,22.73,22.67,22.7,202700.0,14.3502,14.3818,14.3439,14.3629,202700.0
2009-07-15 14:30:00,22.7,22.75,22.7,22.73,170100.0,14.3629,14.3945,14.3629,14.3818,170100.0
2009-07-15 14:40:00,22.74,22.77,22.73,22.77,111200.0,14.3882,14.4071,14.3818,14.4071,111200.0
2009-07-15 14:50:00,22.77,22.79,22.74,22.78,118400.0,14.4071,14.4198,14.3882,14.4135,118400.0
2009-07-15 15:00:00,22.79,22.79,22.75,22.77,86100.0,14.4198,14.4198,14.3945,14.4071,86100.0
2009-07-15 15:10:00,22.76,22.77,22.75,22.75,145800.0,14.4008,14.4071,14.3945,14.3945,145800.0
2009-07-15 15:20:00,22.75,22.77,22.75,22.76,210500.0,14.3945,14.4071,14.3945,14.4008,210500.0
2009-07-15 15:30:00,22.76,22.77,22.73,22.74,188100.0,14.4008,14.4071,14.3818,14.3882,188100.0
2009-07-15 15:40:00,22.74,22.87,22.74,22.86,408400.0,14.3882,14.4704,14.3882,14.4641,408400.0
2009-07-15 15:50:00,22.87,22.88,22.83,22.85,570300.0,14.4704,14.4767,14.4451,14.4578,570300.0
2009-07-16 09:30:00,22.74,22.81,22.67,22.75,108800.0,14.3882,14.4325,14.3439,14.3945,108800.0
2009-07-16 09:40:00,22.75,22.8,22.74,22.75,65700.0,14.3945,14.4261,14.3882,14.3945,65700.0
2009-07-16 09:50:00,22.75,22.79,22.69,22.72,109400.0,14.3945,14.4198,14.3565,14.3755,109400.0
2009-07-16 10:00:00,22.71,22.72,22.68,22.7,77700.0,14.3692,14.3755,14.3502,14.3629,77700.0
2009-07-16 10:10:00,22.7,22.8,22.7,22.77,68100.0,14.3629,14.4261,14.3629,14.4071,68100.0
2009-07-16 10:20:00,22.77,22.77,22.75,22.76,51700.0,14.4071,14.4071,14.3945,14.4008,51700.0
2009-07-16 10:30:00,22.75,22.76,22.75,22.75,34300.0,14.3945,14.4008,14.3945,14.3945,34300.0
2009-07-16 10:40:00,22.76,22.76,22.73,22.75,58700.0,14.4008,14.4008,14.3818,14.3945,58700.0
2009-07-16 10:50:00,22.75,22.79,22.75,22.79,88900.0,14.3945,14.4198,14.3945,14.4198,88900.0
2009-07-16 11:00:00,22.79,22.79,22.75,22.75,62700.0,14.4198,14.4198,14.3945,14.3945,62700.0
2009-07-16 11:10:00,22.76,22.78,22.74,22.76,100000.0,14.4008,14.4135,14.3882,14.4008,100000.0
2009-07-16 11:20:00,22.76,22.77,22.74,22.77,44200.0,14.4008,14.4071,14.3882,14.4071,44200.0
2009-07-16 11:30:00,22.76,22.77,22.75,22.77,39000.0,14.4008,14.4071,14.3945,14.4071,39000.0
2009-07-16 11:40:00,22.77,22.78,22.75,22.77,67400.0,14.4071,14.4135,14.3945,14.4071,67400.0
2009-07-16 11:50:00,22.78,22.79,22.76,22.79,103700.0,14.4135,14.4198,14.4008,14.4198,103700.0
2009-07-16 12:00:00,22.78,22.85,22.78,22.83,83800.0,14.4135,14.4578,14.4135,14.4451,83800.0
2009-07-16 12:10:00,22.82,22.83,22.81,22.81,95100.0,14.4388,14.4451,14.4325,14.4325,95100.0
2009-07-16 12:20:00,22.81,22.82,22.81,22.82,7800.0,14.4325,14.4388,14.4325,14.4388,7800.0
2009-07-16 12:30:00,22.82,22.82,22.77,22.79,75500.0,14.4388,14.4388,14.4071,14.4198,75500.0
2009-07-16 12:40:00,22.79,22.82,22.79,22.82,68200.0,14.4198,14.4388,14.4198,14.4388,68200.0
2009-07-16 12:50:00,22.81,22.82,22.74,22.74,59000.0,14.4325,14.4388,14.3882,14.3882,59000.0
2009-07-16 13:00:00,22.75,22.75,22.73,22.73,32700.0,14.3945,14.3945,14.3818,14.3818,32700.0
2009-07-16 13:10:00,22.73,22.74,22.73,22.73,30700.0,14.3818,14.3882,14.3818,14.3818,30700.0
2009-07-16 13:20:00,22.73,22.74,22.71,22.72,29100.0,14.3818,14.3882,14.3692,14.3755,29100.0
2009-07-16 13:30:00,22.72,22.74,22.71,22.71,39100.0,14.3755,14.3882,14.3692,14.3692,39100.0
2009-07-16 13:40:00,22.72,22.73,22.71,22.73,38700.0,14.3755,14.3818,14.3692,14.3818,38700.0
2009-07-16 13:50:00,22.73,22.76,22.72,22.76,50800.0,14.3818,14.4008,14.3755,14.4008,50800.0
2009-07-16 14:00:00,22.76,22.77,22.73,22.74,90200.0,14.4008,14.4071,14.3818,14.3882,90200.0
2009-07-16 14:10:00,22.74,22.76,22.72,22.76,71700.0,14.3882,14.4008,14.3755,14.4008,71700.0
2009-07-16 14:20:00,22.75,22.83,22.75,22.81,86200.0,14.3945,14.4451,14.3945,14.4325,86200.0
2009-07-16 14:30:00,22.81,22.86,22.81,22.86,65900.0,14.4325,14.4641,14.4325,14.4641,65900.0
2009-07-16 14:40:00,22.86,22.92,22.86,22.9,174600.0,14.4641,14.5021,14.4641,14.4894,174600.0
2009-07-16 14:50:00,22.9,22.9,22.84,22.85,213200.0,14.4894,14.4894,14.4514,14.4578,213200.0
2009-07-16 15:00:00,22.85,22.91,22.85,22.89,101400.0,14.4578,14.4957,14.4578,14.4831,101400.0
2009-07-16 15:10:00,22.89,22.95,22.89,22.89,102700.0,14.4831,14.521,14.4831,14.4831,102700.0
2009-07-16 15:20:00,22.89,22.95,22.89,22.93,154100.0,14.4831,14.521,14.4831,14.5084,154100.0
2009-07-16 15:30:00,22.93,22.94,22.89,22.9,218000.0,14.5084,14.5147,14.4831,14.4894,218000.0
2009-07-16 15:40:00,22.9,22.92,22.88,22.88,338800.0,14.4894,14.5021,14.4767,14.4767,338800.0
2009-07-16 15:50:00,22.89,22.92,22.87,22.89,357900.0,14.4831,14.5021,14.4704,14.4831,357900.0
2009-07-17 09:30:00,22.91,22.96,22.84,22.84,535200.0,14.4957,14.5274,14.4514,14.4514,535200.0
2009-07-17 09:40:00,22.86,22.89,22.74,22.74,90700.0,14.4641,14.4831,14.3882,14.3882,90700.0
2009-07-17 09:50:00,22.75,22.84,22.72,22.81,174400.0,14.3945,14.4514,14.3755,14.4325,174400.0
2009-07-17 10:00:00,22.81,22.82,22.73,22.75,111800.0,14.4325,14.4388,14.3818,14.3945,111800.0
2009-07-17 10:10:00,22.75,22.83,22.75,22.82,78000.0,14.3945,14.4451,14.3945,14.4388,78000.0
2009-07-17 10:20:00,22.83,22.84,22.79,22.82,129000.0,14.4451,14.4514,14.4198,14.4388,129000.0
2009-07-17 10:30:00,22.82,22.83,22.8,22.8,165200.0,14.4388,14.4451,14.4261,14.4261,165200.0
2009-07-17 10:40:00,22.8,22.86,22.8,22.81,152600.0,14.4261,14.4641,14.4261,14.4325,152600.0
2009-07-17 10:50:00,22.82,22.83,22.76,22.76,143400.0,14.4388,14.4451,14.4008,14.4008,143400.0
2009-07-17 11:00:00,22.76,22.77,22.75,22.77,33200.0,14.4008,14.4071,14.3945,14.4071,33200.0
2009-07-17 11:10:00,22.77,22.77,22.76,22.76,29900.0,14.4071,14.4071,14.4008,14.4008,29900.0
2009-07-17 11:20:00,22.76,22.81,22.76,22.8,85200.0,14.4008,14.4325,14.4008,14.4261,85200.0
2009-07-17 11:30:00,22.8,22.81,22.76,22.78,76000.0,14.4261,14.4325,14.4008,14.4135,76000.0
2009-07-17 11:40:00,22.78,22.8,22.7,22.7,125800.0,14.4135,14.4261,14.3629,14.3629,125800.0
2009-07-17 11:50:00,22.71,22.72,22.68,22.71,59200.0,14.3692,14.3755,14.3502,14.3692,59200.0
2009-07-17 12:00:00,22.7,22.76,22.7,22.75,60300.0,14.3629,14.4008,14.3629,14.3945,60300.0
2009-07-17 12:10:00,22.75,22.76,22.73,22.74,65000.0,14.3945,14.4008,14.3818,14.3882,65000.0
2009-07-17 12:20:00,22.74,22.75,22.71,22.74,60500.0,14.3882,14.3945,14.3692,14.3882,60500.0
2009-07-17 12:30:00,22.74,22.76,22.72,22.75,49600.0,14.3882,14.4008,14.3755,14.3945,49600.0
2009-07-17 12:40:00,22.75,22.75,22.74,22.74,20500.0,14.3945,14.3945,14.3882,14.3882,20500.0
2009-07-17 12:50:00,22.74,22.75,22.71,22.71,58200.0,14.3882,14.3945,14.3692,14.3692,58200.0
2009-07-17 13:00:00,22.72,22.76,22.7,22.74,86800.0,14.3755,14.4008,14.3629,14.3882,86800.0
2009-07-17 13:10:00,22.74,22.74,22.73,22.74,25200.0,14.3882,14.3882,14.3818,14.3882,25200.0
2009-07-17 13:20:00,22.74,22.76,22.74,22.75,45100.0,14.3882,14.4008,14.3882,14.3945,45100.0
2009-07-17 13:30:00,22.75,22.8,22.74,22.8,89900.0,14.3945,14.4261,14.3882,14.4261,89900.0
2009-07-17 13:40:00,22.79,22.81,22.79,22.79,65000.0,14.4198,14.4325,14.4198,14.4198,65000.0
2009-07-17 13:50:00,22.79,22.81,22.79,22.79,72700.0,14.4198,14.4325,14.4198,14.4198,72700.0
2009-07-17 14:00:00,22.8,22.8,22.78,22.79,153200.0,14.4261,14.4261,14.4135,14.4198,153200.0
2009-07-17 14:10:00,22.79,22.81,22.78,22.79,85600.0,14.4198,14.4325,14.4135,14.4198,85600.0
2009-07-17 14:20:00,22.8,22.8,22.78,22.79,85400.0,14.4261,14.4261,14.4135,14.4198,85400.0
2009-07-17 14:30:00,22.79,22.8,22.78,22.8,86000.0,14.4198,14.4261,14.4135,14.4261,86000.0
2009-07-17 14:40:00,22.8,22.8,22.75,22.76,128500.0,14.4261,14.4261,14.3945,14.4008,128500.0
2009-07-17 14:50:00,22.76,22.87,22.75,22.84,376600.0,14.4008,14.4704,14.3945,14.4514,376600.0
2009-07-17 15:00:00,22.84,22.85,22.81,22.82,76600.0,14.4514,14.4578,14.4325,14.4388,76600.0
2009-07-17 15:10:00,22.81,22.89,22.79,22.83,171000.0,14.4325,14.4831,14.4198,14.4451,171000.0
2009-07-17 15:20:00,22.84,22.9,22.83,22.88,115100.0,14.4514,14.4894,14.4451,14.4767,115100.0
2009-07-17 15:30:00,22.88,22.9,22.83,22.85,258300.0,14.4767,14.4894,14.4451,14.4578,258300.0
2009-07-17 15:40:00,22.85,22.87,22.8,22.82,239600.0,14.4578,14.4704,14.4261,14.4388,239600.0
2009-07-17 15:50:00,22.82,22.9,22.82,22.9,312500.0,14.4388,14.4894,14.4388,14.4894,312500.0
2009-07-20 09:30:00,23.05,23.05,22.73,22.77,164100.0,14.5843,14.5843,14.3818,14.4071,164100.0
2009-07-20 09:40:00,22.77,22.77,22.71,22.72,72300.0,14.4071,14.4071,14.3692,14.3755,72300.0
2009-07-20 09:50:00,22.73,22.76,22.7,22.76,56900.0,14.3818,14.4008,14.3629,14.4008,56900.0
2009-07-20 10:00:00,22.76,22.86,22.73,22.76,74100.0,14.4008,14.4641,14.3818,14.4008,74100.0
2009-07-20 10:10:00,22.75,22.76,22.7,22.74,61400.0,14.3945,14.4008,14.3629,14.3882,61400.0
2009-07-20 10:20:00,22.74,22.77,22.72,22.75,68800.0,14.3882,14.4071,14.3755,14.3945,68800.0
2009-07-20 10:30:00,22.75,22.75,22.7,22.71,53700.0,14.3945,14.3945,14.3629,14.3692,53700.0
2009-07-20 10:40:00,22.71,22.77,22.71,22.75,42700.0,14.3692,14.4071,14.3692,14.3945,42700.0
2009-07-20 10:50:00,22.74,22.82,22.74,22.82,42900.0,14.3882,14.4388,14.3882,14.4388,42900.0
2009-07-20 11:00:00,22.82,22.82,22.79,22.8,54500.0,14.4388,14.4388,14.4198,14.4261,54500.0
2009-07-20 11:10:00,22.8,22.85,22.79,22.83,53600.0,14.4261,14.4578,14.4198,14.4451,53600.0
2009-07-20 11:20:00,22.83,22.88,22.82,22.84,104200.0,14.4451,14.4767,14.4388,14.4514,104200.0
2009-07-20 11:30:00,22.84,22.9,22.84,22.9,30300.0,14.4514,14.4894,14.4514,14.4894,30300.0
2009-07-20 11:40:00,22.89,22.92,22.88,22.9,62300.0,14.4831,14.5021,14.4767,14.4894,62300.0
2009-07-20 11:50:00,22.91,22.91,22.88,22.91,63900.0,14.4957,14.4957,14.4767,14.4957,63900.0
2009-07-20 12:00:00,22.91,22.96,22.91,22.95,56300.0,14.4957,14.5274,14.4957,14.521,56300.0
2009-07-20 12:10:00,22.95,22.95,22.9,22.92,80600.0,14.521,14.521,14.4894,14.5021,80600.0
2009-07-20 12:20:00,22.93,22.96,22.86,22.91,265600.0,14.5084,14.5274,14.4641,14.4957,265600.0
2009-07-20 12:30:00,22.91,22.95,22.89,22.94,147000.0,14.4957,14.521,14.4831,14.5147,147000.0
2009-07-20 12:40:00,22.94,22.95,22.92,22.95,50300.0,14.5147,14.521,14.5021,14.521,50300.0
2009-07-20 12:50:00,22.95,22.99,22.94,22.98,76700.0,14.521,14.5463,14.5147,14.54,76700.0
2009-07-20 13:00:00,22.99,23.0,22.96,22.96,76100.0,14.5463,14.5527,14.5274,14.5274,76100.0
2009-07-20 13:10:00,22.97,22.98,22.95,22.97,56200.0,14.5337,14.54,14.521,14.5337,56200.0
2009-07-20 13:20:00,22.97,22.98,22.9,22.9,68400.0,14.5337,14.54,14.4894,14.4894,68400.0
2009-07-20 13:30:00,22.9,22.91,22.86,22.86,106900.0,14.4894,14.4957,14.4641,14.4641,106900.0
2009-07-20 13:40:00,22.86,22.89,22.86,22.88,47200.0,14.4641,14.4831,14.4641,14.4767,47200.0
2009-07-20 13:50:00,22.88,22.89,22.87,22.88,35600.0,14.4767,14.4831,14.4704,14.4767,35600.0
2009-07-20 14:00:00,22.89,22.89,22.86,22.87,51900.0,14.4831,14.4831,14.4641,14.4704,51900.0
2009-07-20 14:10:00,22.87,22.91,22.86,22.9,105300.0,14.4704,14.4957,14.4641,14.4894,105300.0
2009-07-20 14:20:00,22.9,22.91,22.88,22.9,58300.0,14.4894,14.4957,14.4767,14.4894,58300.0
2009-07-20 14:30:00,22.9,22.91,22.89,22.9,94300.0,14.4894,14.4957,14.4831,14.4894,94300.0
2009-07-20 14:40:00,22.89,22.96,22.89,22.93,120100.0,14.4831,14.5274,14.4831,14.5084,120100.0
2009-07-20 14:50:00,22.93,22.94,22.91,22.92,51400.0,14.5084,14.5147,14.4957,14.5021,51400.0
2009-07-20 15:00:00,22.92,22.99,22.92,22.99,130200.0,14.5021,14.5463,14.5021,14.5463,130200.0
2009-07-20 15:10:00,22.99,23.01,22.99,23.0,72200.0,14.5463,14.559,14.5463,14.5527,72200.0
2009-07-20 15:20:00,23.0,23.01,22.99,22.99,124800.0,14.5527,14.559,14.5463,14.5463,124800.0
2009-07-20 15:30:00,22.99,23.0,22.98,23.0,82500.0,14.5463,14.5527,14.54,14.5527,82500.0
2009-07-20 15:40:00,22.99,23.01,22.98,23.0,194500.0,14.5463,14.559,14.54,14.5527,194500.0
2009-07-20 15:50:00,23.0,23.05,22.99,23.03,323300.0,14.5527,14.5843,14.5463,14.5717,323300.0
2009-07-21 09:30:00,23.15,23.2,23.05,23.11,134100.0,14.6476,14.6792,14.5843,14.6223,134100.0
2009-07-21 09:40:00,23.12,23.12,22.92,22.95,104600.0,14.6286,14.6286,14.5021,14.521,104600.0
2009-07-21 09:50:00,22.95,22.99,22.94,22.99,68000.0,14.521,14.5463,14.5147,14.5463,68000.0
2009-07-21 10:00:00,22.99,22.99,22.88,22.92,104800.0,14.5463,14.5463,14.4767,14.5021,104800.0
2009-07-21 10:10:00,22.92,22.92,22.84,22.85,95800.0,14.5021,14.5021,14.4514,14.4578,95800.0
2009-07-21 10:20:00,22.85,22.9,22.83,22.83,87800.0,14.4578,14.4894,14.4451,14.4451,87800.0
2009-07-21 10:30:00,22.83,22.85,22.81,22.83,93400.0,14.4451,14.4578,14.4325,14.4451,93400.0
2009-07-21 10:40:00,22.82,22.83,22.78,22.8,89200.0,14.4388,14.4451,14.4135,14.4261,89200.0
2009-07-21 10:50:00,22.8,22.88,22.79,22.88,63600.0,14.4261,14.4767,14.4198,14.4767,63600.0
2009-07-21 11:00:00,22.88,22.89,22.86,22.89,63900.0,14.4767,14.4831,14.4641,14.4831,63900.0
2009-07-21 11:10:00,22.89,22.9,22.84,22.9,69500.0,14.4831,14.4894,14.4514,14.4894,69500.0
2009-07-21 11:20:00,22.89,22.92,22.89,22.91,22600.0,14.4831,14.5021,14.4831,14.4957,22600.0
2009-07-21 11:30:00,22.91,22.93,22.84,22.93,74500.0,14.4957,14.5084,14.4514,14.5084,74500.0
2009-07-21 11:40:00,22.93,22.93,22.89,22.9,70200.0,14.5084,14.5084,14.4831,14.4894,70200.0
2009-07-21 11:50:00,22.9,22.97,22.89,22.96,112300.0,14.4894,14.5337,14.4831,14.5274,112300.0
2009-07-21 12:00:00,22.97,23.01,22.96,22.99,129400.0,14.5337,14.559,14.5274,14.5463,129400.0
2009-07-21 12:10:00,23.0,23.01,22.99,23.0,72500.0,14.5527,14.559,14.5463,14.5527,72500.0
2009-07-21 12:20:00,23.0,23.01,22.99,22.99,52200.0,14.5527,14.559,14.5463,14.5463,52200.0
2009-07-21 12:30:00,22.99,23.04,22.99,23.03,62800.0,14.5463,14.578,14.5463,14.5717,62800.0
2009-07-21 12:40:00,23.03,23.04,22.94,22.94,89100.0,14.5717,14.578,14.5147,14.5147,89100.0
2009-07-21 12:50:00,22.94,22.99,22.9,22.91,99200.0,14.5147,14.5463,14.4894,14.4957,99200.0
2009-07-21 13:00:00,22.91,22.96,22.89,22.89,49000.0,14.4957,14.5274,14.4831,14.4831,49000.0
2009-07-21 13:10:00,22.89,22.91,22.87,22.87,49100.0,14.4831,14.4957,14.4704,14.4704,49100.0
2009-07-21 13:20:00,22.87,23.09,22.87,23.05,152600.0,14.4704,14.6096,14.4704,14.5843,152600.0
2009-07-21 13:30:00,23.04,23.07,23.0,23.06,69700.0,14.578,14.597,14.5527,14.5906,69700.0
2009-07-21 13:40:00,23.06,23.08,23.05,23.07,45900.0,14.5906,14.6033,14.5843,14.597,45900.0
2009-07-21 13:50:00,23.07,23.08,23.05,23.05,38700.0,14.597,14.6033,14.5843,14.5843,38700.0
2009-07-21 14:00:00,23.05,23.06,23.05,23.06,28300.0,14.5843,14.5906,14.5843,14.5906,28300.0
2009-07-21 14:10:00,23.06,23.11,23.05,23.09,154100.0,14.5906,14.6223,14.5843,14.6096,154100.0
2009-07-21 14:20:00,23.1,23.1,23.05,23.05,49700.0,14.6159,14.6159,14.5843,14.5843,49700.0
2009-07-21 14:30:00,23.05,23.09,23.02,23.06,96800.0,14.5843,14.6096,14.5653,14.5906,96800.0
2009-07-21 14:40:00,23.07,23.09,23.05,23.08,60600.0,14.597,14.6096,14.5843,14.6033,60600.0
2009-07-21 14:50:00,23.09,23.1,23.07,23.07,47800.0,14.6096,14.6159,14.597,14.597,47800.0
2009-07-21 15:00:00,23.08,23.08,23.04,23.04,148800.0,14.6033,14.6033,14.578,14.578,148800.0
2009-07-21 15:10:00,23.04,23.07,23.03,23.04,94400.0,14.578,14.597,14.5717,14.578,94400.0
2009-07-21 15:20:00,23.04,23.05,22.98,22.99,199700.0,14.578,14.5843,14.54,14.5463,199700.0
2009-07-21 15:30:00,22.99,23.0,22.95,22.98,203000.0,14.5463,14.5527,14.521,14.54,203000.0
2009-07-21 15:40:00,22.97,23.0,22.93,22.93,283800.0,14.5337,14.5527,14.5084,14.5084,283800.0
2009-07-21 15:50:00,22.93,23.0,22.93,23.0,636900.0,14.5084,14.5527,14.5084,14.5527,636900.0
2009-07-22 09:30:00,22.99,23.1,22.9,23.08,117700.0,14.5463,14.6159,14.4894,14.6033,117700.0
2009-07-22 09:40:00,23.08,23.11,23.01,23.08,99800.0,14.6033,14.6223,14.559,14.6033,99800.0
2009-07-22 09:50:00,23.08,23.15,23.07,23.11,107500.0,14.6033,14.6476,14.597,14.6223,107500.0
2009-07-22 10:00:00,23.11,23.16,23.1,23.11,98700.0,14.6223,14.6539,14.6159,14.6223,98700.0
2009-07-22 10:10:00,23.12,23.15,23.07,23.14,60800.0,14.6286,14.6476,14.597,14.6413,60800.0
2009-07-22 10:20:00,23.13,23.16,23.12,23.13,80100.0,14.6349,14.6539,14.6286,14.6349,80100.0
2009-07-22 10:30:00,23.13,23.16,23.13,23.15,66400.0,14.6349,14.6539,14.6349,14.6476,66400.0
2009-07-22 10:40:00,23.14,23.18,23.14,23.18,82900.0,14.6413,14.6666,14.6413,14.6666,82900.0
2009-07-22 10:50:00,23.18,23.22,23.15,23.21,84900.0,14.6666,14.6919,14.6476,14.6855,84900.0
2009-07-22 11:00:00,23.21,23.22,23.2,23.21,52500.0,14.6855,14.6919,14.6792,14.6855,52500.0
2009-07-22 11:10:00,23.2,23.25,23.19,23.23,68400.0,14.6792,14.7109,14.6729,14.6982,68400.0
2009-07-22 11:20:00,23.22,23.25,23.21,23.23,51300.0,14.6919,14.7109,14.6855,14.6982,51300.0
2009-07-22 11:30:00,23.23,23.25,23.22,23.23,44200.0,14.6982,14.7109,14.6919,14.6982,44200.0
2009-07-22 11:40:00,23.22,23.25,23.21,23.22,78800.0,14.6919,14.7109,14.6855,14.6919,78800.0
2009-07-22 11:50:00,23.21,23.22,23.21,23.22,22900.0,14.6855,14.6919,14.6855,14.6919,22900.0
2009-07-22 12:00:00,23.22,23.22,23.2,23.2,25100.0,14.6919,14.6919,14.6792,14.6792,25100.0
2009-07-22 12:10:00,23.2,23.21,23.16,23.17,27400.0,14.6792,14.6855,14.6539,14.6602,27400.0
2009-07-22 12:20:00,23.16,23.25,23.16,23.25,125800.0,14.6539,14.7109,14.6539,14.7109,125800.0
2009-07-22 12:30:00,23.25,23.31,23.24,23.31,34900.0,14.7109,14.7488,14.7045,14.7488,34900.0
2009-07-22 12:40:00,23.31,23.33,23.27,23.31,59600.0,14.7488,14.7615,14.7235,14.7488,59600.0
2009-07-22 12:50:00,23.32,23.35,23.29,23.29,28500.0,14.7551,14.7741,14.7362,14.7362,28500.0
2009-07-22 13:00:00,23.29,23.3,23.29,23.29,34000.0,14.7362,14.7425,14.7362,14.7362,34000.0
2009-07-22 13:10:00,23.28,23.31,23.27,23.28,52000.0,14.7298,14.7488,14.7235,14.7298,52000.0
2009-07-22 13:20:00,23.29,23.29,23.23,23.23,29400.0,14.7362,14.7362,14.6982,14.6982,29400.0
2009-07-22 13:30:00,23.23,23.24,23.21,23.22,42700.0,14.6982,14.7045,14.6855,14.6919,42700.0
2009-07-22 13:40:00,23.22,23.22,23.21,23.22,34000.0,14.6919,14.6919,14.6855,14.6919,34000.0
2009-07-22 13:50:00,23.22,23.22,23.2,23.2,37200.0,14.6919,14.6919,14.6792,14.6792,37200.0
2009-07-22 14:00:00,23.21,23.22,23.18,23.18,40800.0,14.6855,14.6919,14.6666,14.6666,40800.0
2009-07-22 14:10:00,23.19,23.21,23.18,23.21,37800.0,14.6729,14.6855,14.6666,14.6855,37800.0
2009-07-22 14:20:00,23.21,23.21,23.16,23.19,40300.0,14.6855,14.6855,14.6539,14.6729,40300.0
2009-07-22 14:30:00,23.18,23.2,23.18,23.19,24400.0,14.6666,14.6792,14.6666,14.6729,24400.0
2009-07-22 14:40:00,23.19,23.2,23.16,23.17,51000.0,14.6729,14.6792,14.6539,14.6602,51000.0
2009-07-22 14:50:00,23.16,23.2,23.16,23.19,87600.0,14.6539,14.6792,14.6539,14.6729,87600.0
2009-07-22 15:00:00,23.2,23.21,23.18,23.18,160100.0,14.6792,14.6855,14.6666,14.6666,160100.0
2009-07-22 15:10:00,23.18,23.19,23.1,23.11,176200.0,14.6666,14.6729,14.6159,14.6223,176200.0
2009-07-22 15:20:00,23.11,23.16,23.08,23.15,93600.0,14.6223,14.6539,14.6033,14.6476,93600.0
2009-07-22 15:30:00,23.16,23.16,23.12,23.12,102800.0,14.6539,14.6539,14.6286,14.6286,102800.0
2009-07-22 15:40:00,23.13,23.14,23.09,23.09,117300.0,14.6349,14.6413,14.6096,14.6096,117300.0
2009-07-22 15:50:00,23.09,23.13,23.06,23.12,222800.0,14.6096,14.6349,14.5906,14.6286,222800.0
2009-07-23 09:30:00,23.09,23.09,22.73,22.79,208200.0,14.6096,14.6096,14.3818,14.4198,208200.0
2009-07-23 09:40:00,22.78,22.89,22.74,22.88,148200.0,14.4135,14.4831,14.3882,14.4767,148200.0
2009-07-23 09:50:00,22.87,23.03,22.85,22.98,118500.0,14.4704,14.5717,14.4578,14.54,118500.0
2009-07-23 10:00:00,22.99,23.04,22.9,23.04,142900.0,14.5463,14.578,14.4894,14.578,142900.0
2009-07-23 10:10:00,23.02,23.1,23.0,23.06,98200.0,14.5653,14.6159,14.5527,14.5906,98200.0
2009-07-23 10:20:00,23.05,23.06,23.0,23.02,91700.0,14.5843,14.5906,14.5527,14.5653,91700.0
2009-07-23 10:30:00,23.02,23.18,23.02,23.13,134500.0,14.5653,14.6666,14.5653,14.6349,134500.0
2009-07-23 10:40:00,23.13,23.15,23.07,23.07,87400.0,14.6349,14.6476,14.597,14.597,87400.0
2009-07-23 10:50:00,23.08,23.11,23.02,23.03,99200.0,14.6033,14.6223,14.5653,14.5717,99200.0
2009-07-23 11:00:00,23.03,23.15,23.03,23.08,116100.0,14.5717,14.6476,14.5717,14.6033,116100.0
2009-07-23 11:10:00,23.08,23.18,23.07,23.1,133800.0,14.6033,14.6666,14.597,14.6159,133800.0
2009-07-23 11:20:00,23.1,23.12,23.08,23.08,75900.0,14.6159,14.6286,14.6033,14.6033,75900.0
2009-07-23 11:30:00,23.08,23.09,23.06,23.06,103800.0,14.6033,14.6096,14.5906,14.5906,103800.0
2009-07-23 11:40:00,23.06,23.08,22.97,23.0,184800.0,14.5906,14.6033,14.5337,14.5527,184800.0
2009-07-23 11:50:00,22.99,23.03,22.94,22.95,149100.0,14.5463,14.5717,14.5147,14.521,149100.0
2009-07-23 12:00:00,22.95,22.96,22.89,22.9,161100.0,14.521,14.5274,14.4831,14.4894,161100.0
2009-07-23 12:10:00,22.89,22.93,22.88,22.9,186100.0,14.4831,14.5084,14.4767,14.4894,186100.0
2009-07-23 12:20:00,22.89,22.9,22.84,22.84,186700.0,14.4831,14.4894,14.4514,14.4514,186700.0
2009-07-23 12:30:00,22.84,22.85,22.82,22.82,129500.0,14.4514,14.4578,14.4388,14.4388,129500.0
2009-07-23 12:40:00,22.82,22.91,22.82,22.88,198400.0,14.4388,14.4957,14.4388,14.4767,198400.0
2009-07-23 12:50:00,22.87,22.9,22.87,22.89,128400.0,14.4704,14.4894,14.4704,14.4831,128400.0
2009-07-23 13:00:00,22.89,22.91,22.89,22.9,129600.0,14.4831,14.4957,14.4831,14.4894,129600.0
2009-07-23 13:10:00,22.9,22.91,22.87,22.87,117700.0,14.4894,14.4957,14.4704,14.4704,117700.0
2009-07-23 13:20:00,22.87,22.94,22.87,22.94,146600.0,14.4704,14.5147,14.4704,14.5147,146600.0
2009-07-23 13:30:00,22.94,22.94,22.87,22.88,196600.0,14.5147,14.5147,14.4704,14.4767,196600.0
2009-07-23 13:40:00,22.88,22.89,22.86,22.86,100200.0,14.4767,14.4831,14.4641,14.4641,100200.0
2009-07-23 13:50:00,22.86,22.87,22.8,22.8,198100.0,14.4641,14.4704,14.4261,14.4261,198100.0
2009-07-23 14:00:00,22.81,22.83,22.8,22.82,147600.0,14.4325,14.4451,14.4261,14.4388,147600.0
2009-07-23 14:10:00,22.83,22.83,22.78,22.79,140500.0,14.4451,14.4451,14.4135,14.4198,140500.0
2009-07-23 14:20:00,22.79,22.8,22.76,22.76,115600.0,14.4198,14.4261,14.4008,14.4008,115600.0
2009-07-23 14:30:00,22.76,22.82,22.76,22.77,206400.0,14.4008,14.4388,14.4008,14.4071,206400.0
2009-07-23 14:40:00,22.77,22.81,22.73,22.74,292000.0,14.4071,14.4325,14.3818,14.3882,292000.0
2009-07-23 14:50:00,22.73,22.76,22.7,22.74,303500.0,14.3818,14.4008,14.3629,14.3882,303500.0
2009-07-23 15:00:00,22.74,22.76,22.73,22.75,163000.0,14.3882,14.4008,14.3818,14.3945,163000.0
2009-07-23 15:10:00,22.76,22.82,22.75,22.76,205300.0,14.4008,14.4388,14.3945,14.4008,205300.0
2009-07-23 15:20:00,22.75,22.76,22.75,22.76,163000.0,14.3945,14.4008,14.3945,14.4008,163000.0
2009-07-23 15:30:00,22.75,22.76,22.69,22.7,356000.0,14.3945,14.4008,14.3565,14.3629,356000.0
2009-07-23 15:40:00,22.69,22.72,22.64,22.65,419300.0,14.3565,14.3755,14.3249,14.3312,419300.0
2009-07-23 15:50:00,22.65,22.67,22.62,22.66,475800.0,14.3312,14.3439,14.3122,14.3375,475800.0
2009-07-24 09:30:00,22.59,23.16,22.59,22.85,346500.0,14.2933,14.6539,14.2933,14.4578,346500.0
2009-07-24 09:40:00,22.85,23.05,22.82,23.01,132700.0,14.4578,14.5843,14.4388,14.559,132700.0
2009-07-24 09:50:00,23.01,23.02,22.95,22.96,137700.0,14.559,14.5653,14.521,14.5274,137700.0
2009-07-24 10:00:00,22.95,23.01,22.9,22.97,167900.0,14.521,14.559,14.4894,14.5337,167900.0
2009-07-24 10:10:00,22.97,22.98,22.86,22.87,80700.0,14.5337,14.54,14.4641,14.4704,80700.0
2009-07-24 10:20:00,22.86,22.94,22.84,22.88,142300.0,14.4641,14.5147,14.4514,14.4767,142300.0
2009-07-24 10:30:00,22.89,22.94,22.81,22.81,165200.0,14.4831,14.5147,14.4325,14.4325,165200.0
2009-07-24 10:40:00,22.81,22.88,22.81,22.88,91000.0,14.4325,14.4767,14.4325,14.4767,91000.0
2009-07-24 10:50:00,22.88,22.88,22.78,22.8,102200.0,14.4767,14.4767,14.4135,14.4261,102200.0
2009-07-24 11:00:00,22.8,22.81,22.76,22.8,64100.0,14.4261,14.4325,14.4008,14.4261,64100.0
2009-07-24 11:10:00,22.79,22.82,22.79,22.8,85500.0,14.4198,14.4388,14.4198,14.4261,85500.0
2009-07-24 11:20:00,22.8,22.82,22.75,22.76,119900.0,14.4261,14.4388,14.3945,14.4008,119900.0
2009-07-24 11:30:00,22.75,22.77,22.74,22.76,167000.0,14.3945,14.4071,14.3882,14.4008,167000.0
2009-07-24 11:40:00,22.75,22.76,22.69,22.71,132900.0,14.3945,14.4008,14.3565,14.3692,132900.0
2009-07-24 11:50:00,22.71,22.72,22.66,22.68,147200.0,14.3692,14.3755,14.3375,14.3502,147200.0
2009-07-24 12:00:00,22.68,22.68,22.64,22.66,124500.0,14.3502,14.3502,14.3249,14.3375,124500.0
2009-07-24 12:10:00,22.66,22.7,22.66,22.69,22600.0,14.3375,14.3629,14.3375,14.3565,22600.0
2009-07-24 12:20:00,22.69,22.8,22.69,22.8,87800.0,14.3565,14.4261,14.3565,14.4261,87800.0
2009-07-24 12:30:00,22.8,22.8,22.74,22.76,46700.0,14.4261,14.4261,14.3882,14.4008,46700.0
2009-07-24 12:40:00,22.75,22.76,22.67,22.68,107200.0,14.3945,14.4008,14.3439,14.3502,107200.0
2009-07-24 12:50:00,22.67,22.69,22.65,22.67,119600.0,14.3439,14.3565,14.3312,14.3439,119600.0
2009-07-24 13:00:00,22.67,22.69,22.66,22.67,67000.0,14.3439,14.3565,14.3375,14.3439,67000.0
2009-07-24 13:10:00,22.67,22.73,22.67,22.7,51500.0,14.3439,14.3818,14.3439,14.3629,51500.0
2009-07-24 13:20:00,22.7,22.72,22.65,22.68,156100.0,14.3629,14.3755,14.3312,14.3502,156100.0
2009-07-24 13:30:00,22.68,22.74,22.67,22.72,186300.0,14.3502,14.3882,14.3439,14.3755,186300.0
2009-07-24 13:40:00,22.71,22.74,22.69,22.74,52400.0,14.3692,14.3882,14.3565,14.3882,52400.0
2009-07-24 13:50:00,22.74,22.81,22.73,22.79,100300.0,14.3882,14.4325,14.3818,14.4198,100300.0
2009-07-24 14:00:00,22.8,22.85,22.79,22.85,54600.0,14.4261,14.4578,14.4198,14.4578,54600.0
2009-07-24 14:10:00,22.84,22.86,22.84,22.85,59700.0,14.4514,14.4641,14.4514,14.4578,59700.0
2009-07-24 14:20:00,22.84,22.86,22.84,22.85,44800.0,14.4514,14.4641,14.4514,14.4578,44800.0
2009-07-24 14:30:00,22.85,22.9,22.85,22.9,104900.0,14.4578,14.4894,14.4578,14.4894,104900.0
2009-07-24 14:40:00,22.9,22.94,22.89,22.91,109100.0,14.4894,14.5147,14.4831,14.4957,109100.0
2009-07-24 14:50:00,22.9,22.9,22.87,22.89,51200.0,14.4894,14.4894,14.4704,14.4831,51200.0
2009-07-24 15:00:00,22.9,22.96,22.9,22.94,145700.0,14.4894,14.5274,14.4894,14.5147,145700.0
2009-07-24 15:10:00,22.94,22.94,22.93,22.94,33900.0,14.5147,14.5147,14.5084,14.5147,33900.0
2009-07-24 15:20:00,22.93,22.99,22.93,22.98,73900.0,14.5084,14.5463,14.5084,14.54,73900.0
2009-07-24 15:30:00,22.98,22.99,22.97,22.97,84300.0,14.54,14.5463,14.5337,14.5337,84300.0
2009-07-24 15:40:00,22.97,23.03,22.97,23.01,179200.0,14.5337,14.5717,14.5337,14.559,179200.0
2009-07-24 15:50:00,23.01,23.06,23.0,23.05,311000.0,14.559,14.5906,14.5527,14.5843,311000.0
2009-07-27 11:10:00,23.19,23.26,23.18,23.26,117900.0,14.6729,14.7172,14.6666,14.7172,117900.0
2009-07-27 11:20:00,23.26,23.32,23.25,23.29,80600.0,14.7172,14.7551,14.7109,14.7362,80600.0
2009-07-27 11:30:00,23.29,23.34,23.28,23.32,61800.0,14.7362,14.7678,14.7298,14.7551,61800.0
2009-07-27 11:40:00,23.32,23.33,23.31,23.32,21100.0,14.7551,14.7615,14.7488,14.7551,21100.0
2009-07-27 11:50:00,23.33,23.35,23.32,23.34,55800.0,14.7615,14.7741,14.7551,14.7678,55800.0
2009-07-27 12:00:00,23.34,23.34,23.29,23.3,58700.0,14.7678,14.7678,14.7362,14.7425,58700.0
2009-07-27 12:10:00,23.29,23.3,23.28,23.29,24600.0,14.7362,14.7425,14.7298,14.7362,24600.0
2009-07-27 12:20:00,23.29,23.29,23.24,23.24,32000.0,14.7362,14.7362,14.7045,14.7045,32000.0
2009-07-27 12:30:00,23.25,23.26,23.21,23.23,46000.0,14.7109,14.7172,14.6855,14.6982,46000.0
2009-07-27 12:40:00,23.24,23.24,23.2,23.2,24300.0,14.7045,14.7045,14.6792,14.6792,24300.0
2009-07-27 12:50:00,23.2,23.25,23.2,23.22,33200.0,14.6792,14.7109,14.6792,14.6919,33200.0
2009-07-27 13:00:00,23.22,23.23,23.22,23.22,25100.0,14.6919,14.6982,14.6919,14.6919,25100.0
2009-07-27 13:10:00,23.23,23.24,23.21,23.22,34300.0,14.6982,14.7045,14.6855,14.6919,34300.0
2009-07-27 13:20:00,23.22,23.23,23.18,23.18,26000.0,14.6919,14.6982,14.6666,14.6666,26000.0
2009-07-27 13:30:00,23.18,23.19,23.18,23.18,22600.0,14.6666,14.6729,14.6666,14.6666,22600.0
2009-07-27 13:40:00,23.18,23.21,23.18,23.21,47000.0,14.6666,14.6855,14.6666,14.6855,47000.0
2009-07-27 13:50:00,23.21,23.25,23.2,23.24,26500.0,14.6855,14.7109,14.6792,14.7045,26500.0
2009-07-27 14:00:00,23.25,23.25,23.24,23.24,18100.0,14.7109,14.7109,14.7045,14.7045,18100.0
2009-07-27 14:10:00,23.25,23.27,23.23,23.27,42500.0,14.7109,14.7235,14.6982,14.7235,42500.0
2009-07-27 14:20:00,23.27,23.27,23.22,23.22,49800.0,14.7235,14.7235,14.6919,14.6919,49800.0
2009-07-27 14:30:00,23.22,23.3,23.2,23.3,97100.0,14.6919,14.7425,14.6792,14.7425,97100.0
2009-07-27 14:40:00,23.29,23.36,23.29,23.33,59000.0,14.7362,14.7805,14.7362,14.7615,59000.0
2009-07-27 14:50:00,23.33,23.34,23.3,23.33,56800.0,14.7615,14.7678,14.7425,14.7615,56800.0
2009-07-27 15:00:00,23.34,23.35,23.29,23.29,49600.0,14.7678,14.7741,14.7362,14.7362,49600.0
2009-07-27 15:10:00,23.3,23.32,23.28,23.29,67800.0,14.7425,14.7551,14.7298,14.7362,67800.0
2009-07-27 15:20:00,23.29,23.3,23.26,23.3,60500.0,14.7362,14.7425,14.7172,14.7425,60500.0
2009-07-27 15:30:00,23.3,23.31,23.25,23.26,82100.0,14.7425,14.7488,14.7109,14.7172,82100.0
2009-07-27 15:40:00,23.27,23.29,23.25,23.27,84800.0,14.7235,14.7362,14.7109,14.7235,84800.0
2009-07-27 15:50:00,23.26,23.33,23.26,23.32,376000.0,14.7172,14.7615,14.7172,14.7551,376000.0
2009-07-28 09:30:00,23.23,23.37,23.14,23.36,59600.0,14.6982,14.7868,14.6413,14.7805,59600.0
2009-07-28 09:40:00,23.37,23.38,23.27,23.33,50300.0,14.7868,14.7931,14.7235,14.7615,50300.0
2009-07-28 09:50:00,23.33,23.4,23.33,23.4,30400.0,14.7615,14.8058,14.7615,14.8058,30400.0
2009-07-28 10:00:00,23.39,23.39,23.28,23.33,61600.0,14.7994,14.7994,14.7298,14.7615,61600.0
2009-07-28 10:10:00,23.33,23.39,23.28,23.3,70400.0,14.7615,14.7994,14.7298,14.7425,70400.0
2009-07-28 10:20:00,23.3,23.35,23.28,23.34,66500.0,14.7425,14.7741,14.7298,14.7678,66500.0
2009-07-28 10:30:00,23.34,23.34,23.24,23.27,76700.0,14.7678,14.7678,14.7045,14.7235,76700.0
2009-07-28 10:40:00,23.28,23.3,23.23,23.26,54600.0,14.7298,14.7425,14.6982,14.7172,54600.0
2009-07-28 10:50:00,23.26,23.28,23.24,23.27,40900.0,14.7172,14.7298,14.7045,14.7235,40900.0
2009-07-28 11:00:00,23.27,23.28,23.19,23.22,44600.0,14.7235,14.7298,14.6729,14.6919,44600.0
2009-07-28 11:10:00,23.21,23.27,23.18,23.26,51100.0,14.6855,14.7235,14.6666,14.7172,51100.0
2009-07-28 11:20:00,23.27,23.28,23.23,23.25,48700.0,14.7235,14.7298,14.6982,14.7109,48700.0
2009-07-28 11:30:00,23.25,23.27,23.2,23.21,61000.0,14.7109,14.7235,14.6792,14.6855,61000.0
2009-07-28 11:40:00,23.2,23.21,23.19,23.19,38100.0,14.6792,14.6855,14.6729,14.6729,38100.0
2009-07-28 11:50:00,23.2,23.23,23.19,23.22,63900.0,14.6792,14.6982,14.6729,14.6919,63900.0
2009-07-28 12:00:00,23.23,23.23,23.14,23.14,112600.0,14.6982,14.6982,14.6413,14.6413,112600.0
2009-07-28 12:10:00,23.14,23.15,23.11,23.13,74000.0,14.6413,14.6476,14.6223,14.6349,74000.0
2009-07-28 12:20:00,23.12,23.13,23.1,23.1,54000.0,14.6286,14.6349,14.6159,14.6159,54000.0
2009-07-28 12:30:00,23.11,23.19,23.1,23.19,53800.0,14.6223,14.6729,14.6159,14.6729,53800.0
2009-07-28 12:40:00,23.19,23.19,23.15,23.18,37800.0,14.6729,14.6729,14.6476,14.6666,37800.0
2009-07-28 12:50:00,23.19,23.2,23.18,23.19,28500.0,14.6729,14.6792,14.6666,14.6729,28500.0
2009-07-28 13:00:00,23.2,23.21,23.19,23.21,22300.0,14.6792,14.6855,14.6729,14.6855,22300.0
2009-07-28 13:10:00,23.22,23.25,23.22,23.24,57500.0,14.6919,14.7109,14.6919,14.7045,57500.0
2009-07-28 13:20:00,23.24,23.27,23.22,23.23,73600.0,14.7045,14.7235,14.6919,14.6982,73600.0
2009-07-28 13:30:00,23.23,23.23,23.13,23.13,120400.0,14.6982,14.6982,14.6349,14.6349,120400.0
2009-07-28 13:40:00,23.14,23.14,23.1,23.11,41500.0,14.6413,14.6413,14.6159,14.6223,41500.0
2009-07-28 13:50:00,23.1,23.19,23.1,23.18,49100.0,14.6159,14.6729,14.6159,14.6666,49100.0
2009-07-28 14:00:00,23.18,23.22,23.15,23.22,66500.0,14.6666,14.6919,14.6476,14.6919,66500.0
2009-07-28 14:10:00,23.22,23.24,23.2,23.2,23600.0,14.6919,14.7045,14.6792,14.6792,23600.0
2009-07-28 14:20:00,23.21,23.22,23.2,23.21,29400.0,14.6855,14.6919,14.6792,14.6855,29400.0
2009-07-28 14:30:00,23.22,23.3,23.22,23.27,84700.0,14.6919,14.7425,14.6919,14.7235,84700.0
2009-07-28 14:40:00,23.27,23.29,23.21,23.22,65700.0,14.7235,14.7362,14.6855,14.6919,65700.0
2009-07-28 14:50:00,23.22,23.23,23.17,23.19,45800.0,14.6919,14.6982,14.6602,14.6729,45800.0
2009-07-28 15:00:00,23.18,23.19,23.17,23.18,35600.0,14.6666,14.6729,14.6602,14.6666,35600.0
2009-07-28 15:10:00,23.19,23.23,23.16,23.16,107100.0,14.6729,14.6982,14.6539,14.6539,107100.0
2009-07-28 15:20:00,23.16,23.18,23.12,23.14,101700.0,14.6539,14.6666,14.6286,14.6413,101700.0
2009-07-28 15:30:00,23.14,23.18,23.11,23.15,194500.0,14.6413,14.6666,14.6223,14.6476,194500.0
2009-07-28 15:40:00,23.14,23.24,23.14,23.23,112100.0,14.6413,14.7045,14.6413,14.6982,112100.0
2009-07-28 15:50:00,23.24,23.26,23.21,23.22,279600.0,14.7045,14.7172,14.6855,14.6919,279600.0
2009-07-29 09:30:00,23.16,23.22,23.08,23.14,90800.0,14.6539,14.6919,14.6033,14.6413,90800.0
2009-07-29 09:40:00,23.16,23.2,23.06,23.2,51700.0,14.6539,14.6792,14.5906,14.6792,51700.0
2009-07-29 09:50:00,23.2,23.35,23.16,23.34,99000.0,14.6792,14.7741,14.6539,14.7678,99000.0
2009-07-29 10:00:00,23.33,23.49,23.33,23.44,105200.0,14.7615,14.8627,14.7615,14.8311,105200.0
2009-07-29 10:10:00,23.45,23.49,23.4,23.4,84800.0,14.8374,14.8627,14.8058,14.8058,84800.0
2009-07-29 10:20:00,23.4,23.45,23.4,23.43,67400.0,14.8058,14.8374,14.8058,14.8247,67400.0
2009-07-29 10:30:00,23.43,23.48,23.42,23.44,107600.0,14.8247,14.8564,14.8184,14.8311,107600.0
2009-07-29 10:40:00,23.44,23.49,23.41,23.49,76500.0,14.8311,14.8627,14.8121,14.8627,76500.0
2009-07-29 10:50:00,23.48,23.5,23.41,23.41,73800.0,14.8564,14.869,14.8121,14.8121,73800.0
2009-07-29 11:00:00,23.42,23.49,23.4,23.49,61800.0,14.8184,14.8627,14.8058,14.8627,61800.0
2009-07-29 11:10:00,23.49,23.5,23.45,23.45,48900.0,14.8627,14.869,14.8374,14.8374,48900.0
2009-07-29 11:20:00,23.46,23.48,23.38,23.43,64800.0,14.8437,14.8564,14.7931,14.8247,64800.0
2009-07-29 11:30:00,23.43,23.43,23.42,23.43,13200.0,14.8247,14.8247,14.8184,14.8247,13200.0
2009-07-29 11:40:00,23.43,23.43,23.38,23.4,62200.0,14.8247,14.8247,14.7931,14.8058,62200.0
2009-07-29 11:50:00,23.4,23.4,23.37,23.39,44600.0,14.8058,14.8058,14.7868,14.7994,44600.0
2009-07-29 12:00:00,23.39,23.4,23.34,23.34,230700.0,14.7994,14.8058,14.7678,14.7678,230700.0
2009-07-29 12:10:00,23.34,23.34,23.3,23.31,27600.0,14.7678,14.7678,14.7425,14.7488,27600.0
2009-07-29 12:20:00,23.32,23.33,23.3,23.32,51700.0,14.7551,14.7615,14.7425,14.7551,51700.0
2009-07-29 12:30:00,23.32,23.35,23.3,23.34,53100.0,14.7551,14.7741,14.7425,14.7678,53100.0
2009-07-29 12:40:00,23.34,23.35,23.33,23.34,16100.0,14.7678,14.7741,14.7615,14.7678,16100.0
2009-07-29 12:50:00,23.33,23.34,23.3,23.3,65900.0,14.7615,14.7678,14.7425,14.7425,65900.0
2009-07-29 13:00:00,23.29,23.3,23.21,23.23,109000.0,14.7362,14.7425,14.6855,14.6982,109000.0
2009-07-29 13:10:00,23.23,23.26,23.2,23.26,31800.0,14.6982,14.7172,14.6792,14.7172,31800.0
2009-07-29 13:20:00,23.26,23.26,23.17,23.17,43400.0,14.7172,14.7172,14.6602,14.6602,43400.0
2009-07-29 13:30:00,23.18,23.2,23.13,23.2,104200.0,14.6666,14.6792,14.6349,14.6792,104200.0
2009-07-29 13:40:00,23.2,23.26,23.2,23.26,21500.0,14.6792,14.7172,14.6792,14.7172,21500.0
2009-07-29 13:50:00,23.26,23.26,23.24,23.25,38200.0,14.7172,14.7172,14.7045,14.7109,38200.0
2009-07-29 14:00:00,23.25,23.27,23.2,23.23,64700.0,14.7109,14.7235,14.6792,14.6982,64700.0
2009-07-29 14:10:00,23.23,23.24,23.21,23.22,30700.0,14.6982,14.7045,14.6855,14.6919,30700.0
2009-07-29 14:20:00,23.23,23.29,23.19,23.29,60900.0,14.6982,14.7362,14.6729,14.7362,60900.0
2009-07-29 14:30:00,23.29,23.3,23.23,23.24,39800.0,14.7362,14.7425,14.6982,14.7045,39800.0
2009-07-29 14:40:00,23.24,23.25,23.22,23.22,84500.0,14.7045,14.7109,14.6919,14.6919,84500.0
2009-07-29 14:50:00,23.22,23.25,23.22,23.23,54800.0,14.6919,14.7109,14.6919,14.6982,54800.0
2009-07-29 15:00:00,23.23,23.26,23.23,23.25,32500.0,14.6982,14.7172,14.6982,14.7109,32500.0
2009-07-29 15:10:00,23.26,23.3,23.25,23.26,71300.0,14.7172,14.7425,14.7109,14.7172,71300.0
2009-07-29 15:20:00,23.26,23.29,23.26,23.26,78100.0,14.7172,14.7362,14.7172,14.7172,78100.0
2009-07-29 15:30:00,23.26,23.33,23.24,23.3,109900.0,14.7172,14.7615,14.7045,14.7425,109900.0
2009-07-29 15:40:00,23.3,23.32,23.28,23.3,163400.0,14.7425,14.7551,14.7298,14.7425,163400.0
2009-07-29 15:50:00,23.3,23.31,23.25,23.31,276400.0,14.7425,14.7488,14.7109,14.7488,276400.0
2009-07-30 09:30:00,23.47,23.64,23.45,23.55,116700.0,14.8501,14.9576,14.8374,14.9007,116700.0
2009-07-30 09:40:00,23.55,23.64,23.53,23.57,79500.0,14.9007,14.9576,14.888,14.9133,79500.0
2009-07-30 09:50:00,23.57,23.71,23.55,23.69,156500.0,14.9133,15.0019,14.9007,14.9893,156500.0
2009-07-30 10:00:00,23.69,23.8,23.69,23.79,85500.0,14.9893,15.0589,14.9893,15.0525,85500.0
2009-07-30 10:10:00,23.79,23.81,23.76,23.8,74100.0,15.0525,15.0652,15.0335,15.0589,74100.0
2009-07-30 10:20:00,23.8,23.89,23.8,23.85,111500.0,15.0589,15.1158,15.0589,15.0905,111500.0
2009-07-30 10:30:00,23.84,23.91,23.84,23.88,88200.0,15.0842,15.1285,15.0842,15.1095,88200.0
2009-07-30 10:40:00,23.89,23.89,23.81,23.86,65000.0,15.1158,15.1158,15.0652,15.0968,65000.0
2009-07-30 10:50:00,23.85,23.86,23.81,23.86,52500.0,15.0905,15.0968,15.0652,15.0968,52500.0
2009-07-30 11:00:00,23.86,23.89,23.76,23.76,80700.0,15.0968,15.1158,15.0335,15.0335,80700.0
2009-07-30 11:10:00,23.75,23.86,23.75,23.86,57600.0,15.0272,15.0968,15.0272,15.0968,57600.0
2009-07-30 11:20:00,23.86,23.89,23.82,23.85,59500.0,15.0968,15.1158,15.0715,15.0905,59500.0
2009-07-30 11:30:00,23.85,23.88,23.83,23.84,51100.0,15.0905,15.1095,15.0778,15.0842,51100.0
2009-07-30 11:40:00,23.84,23.89,23.84,23.89,44300.0,15.0842,15.1158,15.0842,15.1158,44300.0
2009-07-30 11:50:00,23.88,23.89,23.82,23.86,38700.0,15.1095,15.1158,15.0715,15.0968,38700.0
2009-07-30 12:00:00,23.86,23.86,23.78,23.85,60800.0,15.0968,15.0968,15.0462,15.0905,60800.0
2009-07-30 12:10:00,23.84,23.85,23.81,23.81,30700.0,15.0842,15.0905,15.0652,15.0652,30700.0
2009-07-30 12:20:00,23.81,23.82,23.78,23.78,43100.0,15.0652,15.0715,15.0462,15.0462,43100.0
2009-07-30 12:30:00,23.78,23.8,23.75,23.75,48600.0,15.0462,15.0589,15.0272,15.0272,48600.0
2009-07-30 12:40:00,23.75,23.78,23.73,23.74,56800.0,15.0272,15.0462,15.0146,15.0209,56800.0
2009-07-30 12:50:00,23.75,23.77,23.75,23.75,46200.0,15.0272,15.0399,15.0272,15.0272,46200.0
2009-07-30 13:00:00,23.76,23.78,23.72,23.75,118400.0,15.0335,15.0462,15.0082,15.0272,118400.0
2009-07-30 13:10:00,23.76,23.77,23.71,23.74,55200.0,15.0335,15.0399,15.0019,15.0209,55200.0
2009-07-30 13:20:00,23.75,23.76,23.74,23.74,37200.0,15.0272,15.0335,15.0209,15.0209,37200.0
2009-07-30 13:30:00,23.74,23.75,23.71,23.71,36500.0,15.0209,15.0272,15.0019,15.0019,36500.0
2009-07-30 13:40:00,23.7,23.74,23.69,23.7,72900.0,14.9956,15.0209,14.9893,14.9956,72900.0
2009-07-30 13:50:00,23.71,23.74,23.67,23.68,49600.0,15.0019,15.0209,14.9766,14.9829,49600.0
2009-07-30 14:00:00,23.68,23.71,23.67,23.69,69700.0,14.9829,15.0019,14.9766,14.9893,69700.0
2009-07-30 14:10:00,23.69,23.7,23.68,23.69,23200.0,14.9893,14.9956,14.9829,14.9893,23200.0
2009-07-30 14:20:00,23.69,23.7,23.68,23.7,53000.0,14.9893,14.9956,14.9829,14.9956,53000.0
2009-07-30 14:30:00,23.69,23.7,23.64,23.68,96200.0,14.9893,14.9956,14.9576,14.9829,96200.0
2009-07-30 14:40:00,23.68,23.72,23.68,23.7,34100.0,14.9829,15.0082,14.9829,14.9956,34100.0
2009-07-30 14:50:00,23.69,23.7,23.65,23.66,74300.0,14.9893,14.9956,14.9639,14.9703,74300.0
2009-07-30 15:00:00,23.65,23.71,23.65,23.71,77100.0,14.9639,15.0019,14.9639,15.0019,77100.0
2009-07-30 15:10:00,23.71,23.71,23.7,23.71,58000.0,15.0019,15.0019,14.9956,15.0019,58000.0
2009-07-30 15:20:00,23.71,23.72,23.65,23.65,123100.0,15.0019,15.0082,14.9639,14.9639,123100.0
2009-07-30 15:30:00,23.65,23.66,23.53,23.57,233300.0,14.9639,14.9703,14.888,14.9133,233300.0
2009-07-30 15:40:00,23.57,23.57,23.48,23.55,211900.0,14.9133,14.9133,14.8564,14.9007,211900.0
2009-07-30 15:50:00,23.55,23.58,23.48,23.51,315800.0,14.9007,14.9197,14.8564,14.8754,315800.0
2009-07-31 09:30:00,23.57,23.64,23.51,23.56,82800.0,14.9133,14.9576,14.8754,14.907,82800.0
2009-07-31 09:40:00,23.57,23.63,23.51,23.6,69100.0,14.9133,14.9513,14.8754,14.9323,69100.0
2009-07-31 09:50:00,23.61,23.67,23.58,23.61,48500.0,14.9386,14.9766,14.9197,14.9386,48500.0
2009-07-31 10:00:00,23.61,23.61,23.41,23.46,199800.0,14.9386,14.9386,14.8121,14.8437,199800.0
2009-07-31 10:10:00,23.45,23.51,23.41,23.42,64900.0,14.8374,14.8754,14.8121,14.8184,64900.0
2009-07-31 10:20:00,23.42,23.53,23.41,23.48,43400.0,14.8184,14.888,14.8121,14.8564,43400.0
2009-07-31 10:30:00,23.49,23.53,23.46,23.52,39300.0,14.8627,14.888,14.8437,14.8817,39300.0
2009-07-31 10:40:00,23.53,23.61,23.5,23.59,63700.0,14.888,14.9386,14.869,14.926,63700.0
2009-07-31 10:50:00,23.6,23.62,23.58,23.61,48000.0,14.9323,14.945,14.9197,14.9386,48000.0
2009-07-31 11:00:00,23.61,23.64,23.57,23.58,64900.0,14.9386,14.9576,14.9133,14.9197,64900.0
2009-07-31 11:10:00,23.58,23.62,23.54,23.54,56800.0,14.9197,14.945,14.8943,14.8943,56800.0
2009-07-31 11:20:00,23.55,23.59,23.53,23.56,31300.0,14.9007,14.926,14.888,14.907,31300.0
2009-07-31 11:30:00,23.56,23.62,23.52,23.59,37800.0,14.907,14.945,14.8817,14.926,37800.0
2009-07-31 11:40:00,23.6,23.64,23.59,23.64,43300.0,14.9323,14.9576,14.926,14.9576,43300.0
2009-07-31 11:50:00,23.64,23.66,23.6,23.6,48600.0,14.9576,14.9703,14.9323,14.9323,48600.0
2009-07-31 12:00:00,23.61,23.63,23.57,23.57,25900.0,14.9386,14.9513,14.9133,14.9133,25900.0
2009-07-31 12:10:00,23.58,23.59,23.54,23.56,35900.0,14.9197,14.926,14.8943,14.907,35900.0
2009-07-31 12:20:00,23.57,23.62,23.56,23.6,30300.0,14.9133,14.945,14.907,14.9323,30300.0
2009-07-31 12:30:00,23.59,23.6,23.55,23.55,22900.0,14.926,14.9323,14.9007,14.9007,22900.0
2009-07-31 12:40:00,23.56,23.62,23.54,23.6,66100.0,14.907,14.945,14.8943,14.9323,66100.0
2009-07-31 12:50:00,23.6,23.6,23.58,23.59,36600.0,14.9323,14.9323,14.9197,14.926,36600.0
2009-07-31 13:00:00,23.6,23.62,23.58,23.62,33500.0,14.9323,14.945,14.9197,14.945,33500.0
2009-07-31 13:10:00,23.62,23.63,23.58,23.59,42100.0,14.945,14.9513,14.9197,14.926,42100.0
2009-07-31 13:20:00,23.59,23.61,23.58,23.6,16900.0,14.926,14.9386,14.9197,14.9323,16900.0
2009-07-31 13:30:00,23.61,23.62,23.61,23.62,17100.0,14.9386,14.945,14.9386,14.945,17100.0
2009-07-31 13:40:00,23.61,23.64,23.6,23.64,21700.0,14.9386,14.9576,14.9323,14.9576,21700.0
2009-07-31 13:50:00,23.64,23.64,23.62,23.62,29300.0,14.9576,14.9576,14.945,14.945,29300.0
2009-07-31 14:00:00,23.62,23.66,23.59,23.61,61600.0,14.945,14.9703,14.926,14.9386,61600.0
2009-07-31 14:10:00,23.61,23.67,23.6,23.67,56600.0,14.9386,14.9766,14.9323,14.9766,56600.0
2009-07-31 14:20:00,23.66,23.67,23.65,23.66,23000.0,14.9703,14.9766,14.9639,14.9703,23000.0
2009-07-31 14:30:00,23.65,23.67,23.65,23.66,57800.0,14.9639,14.9766,14.9639,14.9703,57800.0
2009-07-31 14:40:00,23.67,23.67,23.65,23.65,76000.0,14.9766,14.9766,14.9639,14.9639,76000.0
2009-07-31 14:50:00,23.66,23.68,23.65,23.66,59200.0,14.9703,14.9829,14.9639,14.9703,59200.0
2009-07-31 15:00:00,23.67,23.74,23.67,23.74,190000.0,14.9766,15.0209,14.9766,15.0209,190000.0
2009-07-31 15:10:00,23.73,23.8,23.73,23.79,133100.0,15.0146,15.0589,15.0146,15.0525,133100.0
2009-07-31 15:20:00,23.8,23.87,23.79,23.85,181100.0,15.0589,15.1031,15.0525,15.0905,181100.0
2009-07-31 15:30:00,23.86,23.86,23.78,23.78,184500.0,15.0968,15.0968,15.0462,15.0462,184500.0
2009-07-31 15:40:00,23.79,23.81,23.74,23.8,320100.0,15.0525,15.0652,15.0209,15.0589,320100.0
2009-07-31 15:50:00,23.8,23.81,23.73,23.73,425400.0,15.0589,15.0652,15.0146,15.0146,425400.0
2009-08-03 09:30:00,23.96,23.96,23.76,23.81,157800.0,15.1601,15.1601,15.0335,15.0652,157800.0
2009-08-03 09:40:00,23.8,23.81,23.67,23.7,221600.0,15.0589,15.0652,14.9766,14.9956,221600.0
2009-08-03 09:50:00,23.7,23.75,23.64,23.73,122500.0,14.9956,15.0272,14.9576,15.0146,122500.0
2009-08-03 10:00:00,23.73,23.86,23.72,23.74,148700.0,15.0146,15.0968,15.0082,15.0209,148700.0
2009-08-03 10:10:00,23.74,23.9,23.73,23.81,112900.0,15.0209,15.1221,15.0146,15.0652,112900.0
2009-08-03 10:20:00,23.8,23.87,23.78,23.83,99800.0,15.0589,15.1031,15.0462,15.0778,99800.0
2009-08-03 10:30:00,23.83,23.91,23.83,23.9,70300.0,15.0778,15.1285,15.0778,15.1221,70300.0
2009-08-03 10:40:00,23.9,23.9,23.8,23.82,112500.0,15.1221,15.1221,15.0589,15.0715,112500.0
2009-08-03 10:50:00,23.82,23.83,23.77,23.78,71800.0,15.0715,15.0778,15.0399,15.0462,71800.0
2009-08-03 11:00:00,23.77,23.84,23.76,23.84,106900.0,15.0399,15.0842,15.0335,15.0842,106900.0
2009-08-03 11:10:00,23.84,23.84,23.8,23.83,81200.0,15.0842,15.0842,15.0589,15.0778,81200.0
2009-08-03 11:20:00,23.83,23.89,23.8,23.84,81900.0,15.0778,15.1158,15.0589,15.0842,81900.0
2009-08-03 11:30:00,23.84,23.84,23.81,23.81,36000.0,15.0842,15.0842,15.0652,15.0652,36000.0
2009-08-03 11:40:00,23.82,23.85,23.79,23.81,80700.0,15.0715,15.0905,15.0525,15.0652,80700.0
2009-08-03 11:50:00,23.8,23.84,23.8,23.84,31100.0,15.0589,15.0842,15.0589,15.0842,31100.0
2009-08-03 12:00:00,23.84,23.88,23.8,23.88,70800.0,15.0842,15.1095,15.0589,15.1095,70800.0
2009-08-03 12:10:00,23.88,23.9,23.87,23.89,67300.0,15.1095,15.1221,15.1031,15.1158,67300.0
2009-08-03 12:20:00,23.88,23.89,23.88,23.88,19000.0,15.1095,15.1158,15.1095,15.1095,19000.0
2009-08-03 12:30:00,23.89,23.9,23.81,23.85,107700.0,15.1158,15.1221,15.0652,15.0905,107700.0
2009-08-03 12:40:00,23.84,23.87,23.82,23.86,30000.0,15.0842,15.1031,15.0715,15.0968,30000.0
2009-08-03 12:50:00,23.87,23.89,23.86,23.89,28700.0,15.1031,15.1158,15.0968,15.1158,28700.0
2009-08-03 13:00:00,23.88,23.91,23.88,23.91,71400.0,15.1095,15.1285,15.1095,15.1285,71400.0
2009-08-03 13:10:00,23.9,23.91,23.9,23.9,30200.0,15.1221,15.1285,15.1221,15.1221,30200.0
2009-08-03 13:20:00,23.9,23.92,23.9,23.91,37600.0,15.1221,15.1348,15.1221,15.1285,37600.0
2009-08-03 13:30:00,23.91,23.94,23.9,23.9,83100.0,15.1285,15.1474,15.1221,15.1221,83100.0
2009-08-03 13:40:00,23.91,23.97,23.9,23.91,111800.0,15.1285,15.1664,15.1221,15.1285,111800.0
2009-08-03 13:50:00,23.91,23.94,23.91,23.94,53300.0,15.1285,15.1474,15.1285,15.1474,53300.0
2009-08-03 14:00:00,23.94,24.0,23.93,24.0,79000.0,15.1474,15.1854,15.1411,15.1854,79000.0
2009-08-03 14:10:00,24.0,24.0,23.99,23.99,31900.0,15.1854,15.1854,15.1791,15.1791,31900.0
2009-08-03 14:20:00,23.99,24.01,23.99,24.01,104000.0,15.1791,15.1917,15.1791,15.1917,104000.0
2009-08-03 14:30:00,24.01,24.01,23.97,23.97,61700.0,15.1917,15.1917,15.1664,15.1664,61700.0
2009-08-03 14:40:00,23.97,23.99,23.97,23.97,51800.0,15.1664,15.1791,15.1664,15.1664,51800.0
2009-08-03 14:50:00,23.97,23.98,23.96,23.97,36500.0,15.1664,15.1727,15.1601,15.1664,36500.0
2009-08-03 15:00:00,23.96,23.99,23.96,23.98,62800.0,15.1601,15.1791,15.1601,15.1727,62800.0
2009-08-03 15:10:00,23.97,23.99,23.97,23.99,48800.0,15.1664,15.1791,15.1664,15.1791,48800.0
2009-08-03 15:20:00,23.99,24.07,23.98,24.07,161500.0,15.1791,15.2297,15.1727,15.2297,161500.0
2009-08-03 15:30:00,24.07,24.07,24.0,24.0,128300.0,15.2297,15.2297,15.1854,15.1854,128300.0
2009-08-03 15:40:00,24.0,24.0,23.95,23.95,145900.0,15.1854,15.1854,15.1538,15.1538,145900.0
2009-08-03 15:50:00,23.95,24.03,23.95,24.03,246200.0,15.1538,15.2044,15.1538,15.2044,246200.0
2009-08-04 09:30:00,24.04,24.04,23.95,23.98,64300.0,15.2107,15.2107,15.1538,15.1727,64300.0
2009-08-04 09:40:00,23.98,24.0,23.96,23.99,52800.0,15.1727,15.1854,15.1601,15.1791,52800.0
2009-08-04 09:50:00,23.99,24.04,23.95,24.02,54100.0,15.1791,15.2107,15.1538,15.1981,54100.0
2009-08-04 10:00:00,24.02,24.11,24.02,24.07,112600.0,15.1981,15.255,15.1981,15.2297,112600.0
2009-08-04 10:10:00,24.07,24.13,24.07,24.11,97600.0,15.2297,15.2677,15.2297,15.255,97600.0
2009-08-04 10:20:00,24.11,24.14,24.03,24.05,106900.0,15.255,15.274,15.2044,15.217,106900.0
2009-08-04 10:30:00,24.04,24.06,24.0,24.06,75800.0,15.2107,15.2234,15.1854,15.2234,75800.0
2009-08-04 10:40:00,24.06,24.13,24.03,24.13,51900.0,15.2234,15.2677,15.2044,15.2677,51900.0
2009-08-04 10:50:00,24.12,24.25,24.12,24.2,181000.0,15.2613,15.3436,15.2613,15.3119,181000.0
2009-08-04 11:00:00,24.21,24.25,24.19,24.24,86000.0,15.3183,15.3436,15.3056,15.3373,86000.0
2009-08-04 11:10:00,24.24,24.26,24.2,24.21,120900.0,15.3373,15.3499,15.3119,15.3183,120900.0
2009-08-04 11:20:00,24.21,24.22,24.17,24.21,117400.0,15.3183,15.3246,15.293,15.3183,117400.0
2009-08-04 11:30:00,24.2,24.26,24.2,24.25,88900.0,15.3119,15.3499,15.3119,15.3436,88900.0
2009-08-04 11:40:00,24.25,24.28,24.25,24.25,143400.0,15.3436,15.3626,15.3436,15.3436,143400.0
2009-08-04 11:50:00,24.25,24.25,24.19,24.25,100000.0,15.3436,15.3436,15.3056,15.3436,100000.0
2009-08-04 12:00:00,24.25,24.26,24.19,24.24,126600.0,15.3436,15.3499,15.3056,15.3373,126600.0
2009-08-04 12:10:00,24.24,24.28,24.23,24.28,104100.0,15.3373,15.3626,15.3309,15.3626,104100.0
2009-08-04 12:20:00,24.28,24.32,24.27,24.31,135900.0,15.3626,15.3879,15.3562,15.3815,135900.0
2009-08-04 12:30:00,24.31,24.35,24.31,24.34,93600.0,15.3815,15.4069,15.3815,15.4005,93600.0
2009-08-04 12:40:00,24.35,24.41,24.34,24.41,115200.0,15.4069,15.4448,15.4005,15.4448,115200.0
2009-08-04 12:50:00,24.41,24.44,24.4,24.44,101200.0,15.4448,15.4638,15.4385,15.4638,101200.0
2009-08-04 13:00:00,24.43,24.5,24.43,24.47,200400.0,15.4575,15.5018,15.4575,15.4828,200400.0
2009-08-04 13:10:00,24.48,24.51,24.47,24.51,108900.0,15.4891,15.5081,15.4828,15.5081,108900.0
2009-08-04 13:20:00,24.5,24.52,24.5,24.51,93800.0,15.5018,15.5144,15.5018,15.5081,93800.0
2009-08-04 13:30:00,24.5,24.76,24.46,24.47,210400.0,15.5018,15.6663,15.4765,15.4828,210400.0
2009-08-04 13:40:00,24.46,24.47,24.41,24.42,91000.0,15.4765,15.4828,15.4448,15.4511,91000.0
2009-08-04 13:50:00,24.42,24.43,24.4,24.41,133500.0,15.4511,15.4575,15.4385,15.4448,133500.0
2009-08-04 14:00:00,24.42,24.43,24.39,24.4,104100.0,15.4511,15.4575,15.4322,15.4385,104100.0
2009-08-04 14:10:00,24.4,24.42,24.39,24.41,51700.0,15.4385,15.4511,15.4322,15.4448,51700.0
2009-08-04 14:20:00,24.41,24.41,24.39,24.4,40000.0,15.4448,15.4448,15.4322,15.4385,40000.0
2009-08-04 14:30:00,24.39,24.44,24.38,24.44,88200.0,15.4322,15.4638,15.4258,15.4638,88200.0
2009-08-04 14:40:00,24.44,24.45,24.4,24.4,89400.0,15.4638,15.4701,15.4385,15.4385,89400.0
2009-08-04 14:50:00,24.4,24.41,24.37,24.37,50500.0,15.4385,15.4448,15.4195,15.4195,50500.0
2009-08-04 15:00:00,24.37,24.4,24.35,24.4,119800.0,15.4195,15.4385,15.4069,15.4385,119800.0
2009-08-04 15:10:00,24.4,24.4,24.37,24.38,100800.0,15.4385,15.4385,15.4195,15.4258,100800.0
2009-08-04 15:20:00,24.38,24.41,24.38,24.41,68900.0,15.4258,15.4448,15.4258,15.4448,68900.0
2009-08-04 15:30:00,24.4,24.41,24.39,24.39,97400.0,15.4385,15.4448,15.4322,15.4322,97400.0
2009-08-04 15:40:00,24.38,24.43,24.38,24.39,203100.0,15.4258,15.4575,15.4258,15.4322,203100.0
2009-08-04 15:50:00,24.4,24.47,24.39,24.46,285200.0,15.4385,15.4828,15.4322,15.4765,285200.0
2009-08-05 09:30:00,24.54,24.65,24.38,24.42,184600.0,15.5271,15.5967,15.4258,15.4511,184600.0
2009-08-05 09:40:00,24.41,24.45,24.32,24.42,151300.0,15.4448,15.4701,15.3879,15.4511,151300.0
2009-08-05 09:50:00,24.41,24.5,24.39,24.47,171500.0,15.4448,15.5018,15.4322,15.4828,171500.0
2009-08-05 10:00:00,24.47,24.47,24.35,24.38,266500.0,15.4828,15.4828,15.4069,15.4258,266500.0
2009-08-05 10:10:00,24.39,24.51,24.39,24.49,214300.0,15.4322,15.5081,15.4322,15.4954,214300.0
2009-08-05 10:20:00,24.5,24.68,24.48,24.58,294100.0,15.5018,15.6157,15.4891,15.5524,294100.0
2009-08-05 10:30:00,24.58,24.65,24.56,24.64,244000.0,15.5524,15.5967,15.5397,15.5903,244000.0
2009-08-05 10:40:00,24.64,24.64,24.51,24.52,155100.0,15.5903,15.5903,15.5081,15.5144,155100.0
2009-08-05 10:50:00,24.53,24.6,24.5,24.59,114900.0,15.5207,15.565,15.5018,15.5587,114900.0
2009-08-05 11:00:00,24.6,24.61,24.52,24.59,84100.0,15.565,15.5714,15.5144,15.5587,84100.0
2009-08-05 11:10:00,24.59,24.59,24.56,24.56,74000.0,15.5587,15.5587,15.5397,15.5397,74000.0
2009-08-05 11:20:00,24.56,24.62,24.55,24.62,69400.0,15.5397,15.5777,15.5334,15.5777,69400.0
2009-08-05 11:30:00,24.61,24.63,24.56,24.56,107000.0,15.5714,15.584,15.5397,15.5397,107000.0
2009-08-05 11:40:00,24.57,24.63,24.57,24.63,90700.0,15.5461,15.584,15.5461,15.584,90700.0
2009-08-05 11:50:00,24.63,24.67,24.61,24.66,75600.0,15.584,15.6093,15.5714,15.603,75600.0
2009-08-05 12:00:00,24.66,24.77,24.66,24.73,187200.0,15.603,15.6726,15.603,15.6473,187200.0
2009-08-05 12:10:00,24.73,24.79,24.72,24.78,92200.0,15.6473,15.6853,15.641,15.6789,92200.0
2009-08-05 12:20:00,24.78,24.79,24.72,24.73,101900.0,15.6789,15.6853,15.641,15.6473,101900.0
2009-08-05 12:30:00,24.74,24.75,24.7,24.75,79300.0,15.6536,15.6599,15.6283,15.6599,79300.0
2009-08-05 12:40:00,24.75,24.78,24.74,24.78,61300.0,15.6599,15.6789,15.6536,15.6789,61300.0
2009-08-05 12:50:00,24.77,24.78,24.73,24.73,32000.0,15.6726,15.6789,15.6473,15.6473,32000.0
2009-08-05 13:00:00,24.73,24.76,24.67,24.68,70800.0,15.6473,15.6663,15.6093,15.6157,70800.0
2009-08-05 13:10:00,24.68,24.71,24.68,24.71,42300.0,15.6157,15.6346,15.6157,15.6346,42300.0
2009-08-05 13:20:00,24.71,24.81,24.71,24.81,78000.0,15.6346,15.6979,15.6346,15.6979,78000.0
2009-08-05 13:30:00,24.81,24.81,24.74,24.75,139600.0,15.6979,15.6979,15.6536,15.6599,139600.0
2009-08-05 13:40:00,24.75,24.76,24.68,24.7,99200.0,15.6599,15.6663,15.6157,15.6283,99200.0
2009-08-05 13:50:00,24.7,24.72,24.67,24.7,78900.0,15.6283,15.641,15.6093,15.6283,78900.0
2009-08-05 14:00:00,24.7,24.71,24.66,24.69,67900.0,15.6283,15.6346,15.603,15.622,67900.0
2009-08-05 14:10:00,24.69,24.7,24.68,24.7,30000.0,15.622,15.6283,15.6157,15.6283,30000.0
2009-08-05 14:20:00,24.69,24.7,24.68,24.69,65300.0,15.622,15.6283,15.6157,15.622,65300.0
2009-08-05 14:30:00,24.69,24.7,24.67,24.69,98000.0,15.622,15.6283,15.6093,15.622,98000.0
2009-08-05 14:40:00,24.69,24.73,24.69,24.71,118000.0,15.622,15.6473,15.622,15.6346,118000.0
2009-08-05 14:50:00,24.71,24.73,24.7,24.72,65800.0,15.6346,15.6473,15.6283,15.641,65800.0
2009-08-05 15:00:00,24.71,24.72,24.7,24.71,103500.0,15.6346,15.641,15.6283,15.6346,103500.0
2009-08-05 15:10:00,24.7,24.73,24.7,24.72,146200.0,15.6283,15.6473,15.6283,15.641,146200.0
2009-08-05 15:20:00,24.72,24.75,24.72,24.73,99700.0,15.641,15.6599,15.641,15.6473,99700.0
2009-08-05 15:30:00,24.73,24.74,24.66,24.68,185500.0,15.6473,15.6536,15.603,15.6157,185500.0
2009-08-05 15:40:00,24.68,24.68,24.63,24.63,197200.0,15.6157,15.6157,15.584,15.584,197200.0
2009-08-05 15:50:00,24.63,24.71,24.63,24.71,270200.0,15.584,15.6346,15.584,15.6346,270200.0
2009-08-06 09:30:00,24.82,24.94,24.61,24.88,205900.0,15.7042,15.7802,15.5714,15.7422,205900.0
2009-08-06 09:40:00,24.89,24.92,24.81,24.89,161900.0,15.7485,15.7675,15.6979,15.7485,161900.0
2009-08-06 09:50:00,24.89,24.91,24.82,24.9,153500.0,15.7485,15.7612,15.7042,15.7549,153500.0
2009-08-06 10:00:00,24.91,24.95,24.84,24.92,108000.0,15.7612,15.7865,15.7169,15.7675,108000.0
2009-08-06 10:10:00,24.93,24.98,24.89,24.89,198200.0,15.7738,15.8055,15.7485,15.7485,198200.0
2009-08-06 10:20:00,24.9,24.9,24.68,24.68,251900.0,15.7549,15.7549,15.6157,15.6157,251900.0
2009-08-06 10:30:00,24.69,24.76,24.67,24.75,145400.0,15.622,15.6663,15.6093,15.6599,145400.0
2009-08-06 10:40:00,24.76,24.79,24.73,24.79,90900.0,15.6663,15.6853,15.6473,15.6853,90900.0
2009-08-06 10:50:00,24.78,24.82,24.75,24.76,163900.0,15.6789,15.7042,15.6599,15.6663,163900.0
2009-08-06 11:00:00,24.76,24.82,24.75,24.8,104000.0,15.6663,15.7042,15.6599,15.6916,104000.0
2009-08-06 11:10:00,24.8,24.85,24.75,24.75,96600.0,15.6916,15.7232,15.6599,15.6599,96600.0
2009-08-06 11:20:00,24.75,24.83,24.75,24.82,118000.0,15.6599,15.7106,15.6599,15.7042,118000.0
2009-08-06 11:30:00,24.82,24.85,24.76,24.84,60900.0,15.7042,15.7232,15.6663,15.7169,60900.0
2009-08-06 11:40:00,24.84,24.86,24.78,24.79,60300.0,15.7169,15.7295,15.6789,15.6853,60300.0
2009-08-06 11:50:00,24.79,24.8,24.77,24.77,20100.0,15.6853,15.6916,15.6726,15.6726,20100.0
2009-08-06 12:00:00,24.78,24.78,24.74,24.77,88100.0,15.6789,15.6789,15.6536,15.6726,88100.0
2009-08-06 12:10:00,24.76,24.77,24.73,24.75,98000.0,15.6663,15.6726,15.6473,15.6599,98000.0
2009-08-06 12:20:00,24.76,24.77,24.7,24.71,118100.0,15.6663,15.6726,15.6283,15.6346,118100.0
2009-08-06 12:30:00,24.72,24.73,24.69,24.72,97400.0,15.641,15.6473,15.622,15.641,97400.0
2009-08-06 12:40:00,24.73,24.73,24.67,24.68,82200.0,15.6473,15.6473,15.6093,15.6157,82200.0
2009-08-06 12:50:00,24.69,24.69,24.63,24.63,64300.0,15.622,15.622,15.584,15.584,64300.0
2009-08-06 13:00:00,24.64,24.65,24.59,24.63,71000.0,15.5903,15.5967,15.5587,15.584,71000.0
2009-08-06 13:10:00,24.63,24.63,24.6,24.6,19600.0,15.584,15.584,15.565,15.565,19600.0
2009-08-06 13:20:00,24.61,24.62,24.6,24.62,32900.0,15.5714,15.5777,15.565,15.5777,32900.0
2009-08-06 13:30:00,24.62,24.67,24.61,24.64,119100.0,15.5777,15.6093,15.5714,15.5903,119100.0
2009-08-06 13:40:00,24.64,24.64,24.57,24.58,85500.0,15.5903,15.5903,15.5461,15.5524,85500.0
2009-08-06 13:50:00,24.59,24.59,24.52,24.52,114300.0,15.5587,15.5587,15.5144,15.5144,114300.0
2009-08-06 14:00:00,24.52,24.53,24.41,24.47,286300.0,15.5144,15.5207,15.4448,15.4828,286300.0
2009-08-06 14:10:00,24.46,24.54,24.46,24.5,110500.0,15.4765,15.5271,15.4765,15.5018,110500.0
2009-08-06 14:20:00,24.51,24.57,24.5,24.54,95500.0,15.5081,15.5461,15.5018,15.5271,95500.0
2009-08-06 14:30:00,24.54,24.58,24.52,24.56,51000.0,15.5271,15.5524,15.5144,15.5397,51000.0
2009-08-06 14:40:00,24.55,24.56,24.55,24.56,39600.0,15.5334,15.5397,15.5334,15.5397,39600.0
2009-08-06 14:50:00,24.56,24.58,24.55,24.57,59300.0,15.5397,15.5524,15.5334,15.5461,59300.0
2009-08-06 15:00:00,24.58,24.6,24.57,24.59,40500.0,15.5524,15.565,15.5461,15.5587,40500.0
2009-08-06 15:10:00,24.59,24.61,24.57,24.61,65900.0,15.5587,15.5714,15.5461,15.5714,65900.0
2009-08-06 15:20:00,24.61,24.63,24.6,24.6,51300.0,15.5714,15.584,15.565,15.565,51300.0
2009-08-06 15:30:00,24.61,24.64,24.56,24.62,146300.0,15.5714,15.5903,15.5397,15.5777,146300.0
2009-08-06 15:40:00,24.62,24.64,24.59,24.63,177000.0,15.5777,15.5903,15.5587,15.584,177000.0
2009-08-06 15:50:00,24.63,24.65,24.57,24.6,259200.0,15.584,15.5967,15.5461,15.565,259200.0
2009-08-07 09:30:00,24.71,24.88,24.59,24.76,271100.0,15.6346,15.7422,15.5587,15.6663,271100.0
2009-08-07 09:40:00,24.76,24.85,24.63,24.79,188500.0,15.6663,15.7232,15.584,15.6853,188500.0
2009-08-07 09:50:00,24.79,24.89,24.75,24.76,98100.0,15.6853,15.7485,15.6599,15.6663,98100.0
2009-08-07 10:00:00,24.75,24.76,24.6,24.63,158800.0,15.6599,15.6663,15.565,15.584,158800.0
2009-08-07 10:10:00,24.63,24.71,24.61,24.62,149100.0,15.584,15.6346,15.5714,15.5777,149100.0
2009-08-07 10:20:00,24.63,24.63,24.58,24.61,124300.0,15.584,15.584,15.5524,15.5714,124300.0
2009-08-07 10:30:00,24.61,24.81,24.6,24.81,113600.0,15.5714,15.6979,15.565,15.6979,113600.0
2009-08-07 10:40:00,24.81,24.85,24.78,24.83,130500.0,15.6979,15.7232,15.6789,15.7106,130500.0
2009-08-07 10:50:00,24.84,24.89,24.8,24.81,187200.0,15.7169,15.7485,15.6916,15.6979,187200.0
2009-08-07 11:00:00,24.8,24.88,24.8,24.86,101600.0,15.6916,15.7422,15.6916,15.7295,101600.0
2009-08-07 11:10:00,24.86,24.87,24.81,24.82,58700.0,15.7295,15.7359,15.6979,15.7042,58700.0
2009-08-07 11:20:00,24.82,24.88,24.82,24.85,54000.0,15.7042,15.7422,15.7042,15.7232,54000.0
2009-08-07 11:30:00,24.86,24.91,24.84,24.9,106800.0,15.7295,15.7612,15.7169,15.7549,106800.0
2009-08-07 11:40:00,24.9,24.9,24.77,24.77,91600.0,15.7549,15.7549,15.6726,15.6726,91600.0
2009-08-07 11:50:00,24.77,24.82,24.73,24.78,66300.0,15.6726,15.7042,15.6473,15.6789,66300.0
2009-08-07 12:00:00,24.78,24.81,24.77,24.79,43400.0,15.6789,15.6979,15.6726,15.6853,43400.0
2009-08-07 12:10:00,24.8,24.81,24.77,24.8,69400.0,15.6916,15.6979,15.6726,15.6916,69400.0
2009-08-07 12:20:00,24.79,24.85,24.79,24.85,56800.0,15.6853,15.7232,15.6853,15.7232,56800.0
2009-08-07 12:30:00,24.85,24.9,24.84,24.89,58500.0,15.7232,15.7549,15.7169,15.7485,58500.0
2009-08-07 12:40:00,24.9,24.9,24.89,24.9,21500.0,15.7549,15.7549,15.7485,15.7549,21500.0
2009-08-07 12:50:00,24.89,24.9,24.89,24.9,62500.0,15.7485,15.7549,15.7485,15.7549,62500.0
2009-08-07 13:00:00,24.9,24.9,24.84,24.85,196400.0,15.7549,15.7549,15.7169,15.7232,196400.0
2009-08-07 13:10:00,24.86,24.86,24.83,24.83,63400.0,15.7295,15.7295,15.7106,15.7106,63400.0
2009-08-07 13:20:00,24.84,24.84,24.81,24.84,87100.0,15.7169,15.7169,15.6979,15.7169,87100.0
2009-08-07 13:30:00,24.83,24.9,24.83,24.9,72200.0,15.7106,15.7549,15.7106,15.7549,72200.0
2009-08-07 13:40:00,24.9,24.9,24.89,24.9,54400.0,15.7549,15.7549,15.7485,15.7549,54400.0
2009-08-07 13:50:00,24.9,24.9,24.89,24.89,92900.0,15.7549,15.7549,15.7485,15.7485,92900.0
2009-08-07 14:00:00,24.9,24.9,24.89,24.9,80400.0,15.7549,15.7549,15.7485,15.7549,80400.0
2009-08-07 14:10:00,24.9,24.91,24.86,24.89,128200.0,15.7549,15.7612,15.7295,15.7485,128200.0
2009-08-07 14:20:00,24.89,24.89,24.88,24.89,47900.0,15.7485,15.7485,15.7422,15.7485,47900.0
2009-08-07 14:30:00,24.89,24.9,24.88,24.89,72400.0,15.7485,15.7549,15.7422,15.7485,72400.0
2009-08-07 14:40:00,24.9,25.0,24.89,24.99,261600.0,15.7549,15.8181,15.7485,15.8118,261600.0
2009-08-07 14:50:00,24.99,25.03,24.96,24.98,201200.0,15.8118,15.8371,15.7928,15.8055,201200.0
2009-08-07 15:00:00,24.99,24.99,24.92,24.95,122100.0,15.8118,15.8118,15.7675,15.7865,122100.0
2009-08-07 15:10:00,24.94,24.96,24.9,24.91,116700.0,15.7802,15.7928,15.7549,15.7612,116700.0
2009-08-07 15:20:00,24.91,24.95,24.89,24.95,168100.0,15.7612,15.7865,15.7485,15.7865,168100.0
2009-08-07 15:30:00,24.95,24.95,24.87,24.88,254900.0,15.7865,15.7865,15.7359,15.7422,254900.0
2009-08-07 15:40:00,24.88,24.91,24.88,24.9,230300.0,15.7422,15.7612,15.7422,15.7549,230300.0
2009-08-07 15:50:00,24.9,24.91,24.85,24.86,372200.0,15.7549,15.7612,15.7232,15.7295,372200.0
2009-08-10 09:30:00,25.0,25.75,24.66,24.76,365600.0,15.8181,16.2927,15.603,15.6663,365600.0
2009-08-10 09:40:00,24.74,24.75,24.41,24.5,504900.0,15.6536,15.6599,15.4448,15.5018,504900.0
2009-08-10 09:50:00,24.5,24.59,24.35,24.42,231800.0,15.5018,15.5587,15.4069,15.4511,231800.0
2009-08-10 10:00:00,24.42,24.47,24.26,24.28,131800.0,15.4511,15.4828,15.3499,15.3626,131800.0
2009-08-10 10:10:00,24.28,24.35,24.2,24.27,290700.0,15.3626,15.4069,15.3119,15.3562,290700.0
2009-08-10 10:20:00,24.27,24.47,24.27,24.47,180300.0,15.3562,15.4828,15.3562,15.4828,180300.0
2009-08-10 10:30:00,24.46,24.47,24.31,24.44,170500.0,15.4765,15.4828,15.3815,15.4638,170500.0
2009-08-10 10:40:00,24.45,24.6,24.42,24.59,188000.0,15.4701,15.565,15.4511,15.5587,188000.0
2009-08-10 10:50:00,24.58,24.64,24.51,24.57,200500.0,15.5524,15.5903,15.5081,15.5461,200500.0
2009-08-10 11:00:00,24.59,24.86,24.57,24.8,308300.0,15.5587,15.7295,15.5461,15.6916,308300.0
2009-08-10 11:10:00,24.79,25.05,24.79,25.05,256700.0,15.6853,15.8498,15.6853,15.8498,256700.0
2009-08-10 11:20:00,25.04,25.11,24.97,25.05,158100.0,15.8434,15.8877,15.7991,15.8498,158100.0
2009-08-10 11:30:00,25.05,25.14,25.04,25.14,163900.0,15.8498,15.9067,15.8434,15.9067,163900.0
2009-08-10 11:40:00,25.14,25.14,25.01,25.04,129700.0,15.9067,15.9067,15.8245,15.8434,129700.0
2009-08-10 11:50:00,25.05,25.05,25.01,25.03,57600.0,15.8498,15.8498,15.8245,15.8371,57600.0
2009-08-10 12:00:00,25.02,25.04,24.95,24.97,112800.0,15.8308,15.8434,15.7865,15.7991,112800.0
2009-08-10 12:10:00,24.97,24.98,24.79,24.79,207700.0,15.7991,15.8055,15.6853,15.6853,207700.0
2009-08-10 12:20:00,24.79,24.81,24.75,24.8,124100.0,15.6853,15.6979,15.6599,15.6916,124100.0
2009-08-10 12:30:00,24.79,24.8,24.75,24.8,77300.0,15.6853,15.6916,15.6599,15.6916,77300.0
2009-08-10 12:40:00,24.8,24.85,24.79,24.81,76300.0,15.6916,15.7232,15.6853,15.6979,76300.0
2009-08-10 12:50:00,24.82,24.82,24.76,24.77,77700.0,15.7042,15.7042,15.6663,15.6726,77700.0
2009-08-10 13:00:00,24.77,24.8,24.74,24.8,66700.0,15.6726,15.6916,15.6536,15.6916,66700.0
2009-08-10 13:10:00,24.8,24.84,24.79,24.84,47900.0,15.6916,15.7169,15.6853,15.7169,47900.0
2009-08-10 13:20:00,24.83,24.9,24.83,24.87,83500.0,15.7106,15.7549,15.7106,15.7359,83500.0
2009-08-10 13:30:00,24.88,24.96,24.88,24.94,72900.0,15.7422,15.7928,15.7422,15.7802,72900.0
2009-08-10 13:40:00,24.95,24.97,24.9,24.9,86000.0,15.7865,15.7991,15.7549,15.7549,86000.0
2009-08-10 13:50:00,24.9,24.95,24.89,24.94,54800.0,15.7549,15.7865,15.7485,15.7802,54800.0
2009-08-10 14:00:00,24.94,24.95,24.88,24.95,58900.0,15.7802,15.7865,15.7422,15.7865,58900.0
2009-08-10 14:10:00,24.95,24.96,24.88,24.91,45200.0,15.7865,15.7928,15.7422,15.7612,45200.0
2009-08-10 14:20:00,24.92,24.97,24.89,24.97,85700.0,15.7675,15.7991,15.7485,15.7991,85700.0
2009-08-10 14:30:00,24.97,25.02,24.95,25.02,75500.0,15.7991,15.8308,15.7865,15.8308,75500.0
2009-08-10 14:40:00,25.02,25.04,24.89,24.9,113000.0,15.8308,15.8434,15.7485,15.7549,113000.0
2009-08-10 14:50:00,24.9,24.98,24.89,24.9,92900.0,15.7549,15.8055,15.7485,15.7549,92900.0
2009-08-10 15:00:00,24.89,24.95,24.89,24.93,72300.0,15.7485,15.7865,15.7485,15.7738,72300.0
2009-08-10 15:10:00,24.93,24.94,24.9,24.9,54800.0,15.7738,15.7802,15.7549,15.7549,54800.0
2009-08-10 15:20:00,24.91,24.95,24.9,24.92,104600.0,15.7612,15.7865,15.7549,15.7675,104600.0
2009-08-10 15:30:00,24.91,24.94,24.87,24.94,104500.0,15.7612,15.7802,15.7359,15.7802,104500.0
2009-08-10 15:40:00,24.93,25.01,24.88,25.01,212000.0,15.7738,15.8245,15.7422,15.8245,212000.0
2009-08-10 15:50:00,25.01,25.08,24.98,25.04,565100.0,15.8245,15.8687,15.8055,15.8434,565100.0
2009-08-11 09:30:00,25.0,25.0,24.79,24.83,139400.0,15.8181,15.8181,15.6853,15.7106,139400.0
2009-08-11 09:40:00,24.84,24.97,24.81,24.86,206000.0,15.7169,15.7991,15.6979,15.7295,206000.0
2009-08-11 09:50:00,24.86,24.9,24.85,24.86,80300.0,15.7295,15.7549,15.7232,15.7295,80300.0
2009-08-11 10:00:00,24.86,24.86,24.77,24.83,140100.0,15.7295,15.7295,15.6726,15.7106,140100.0
2009-08-11 10:10:00,24.83,24.86,24.79,24.84,97500.0,15.7106,15.7295,15.6853,15.7169,97500.0
2009-08-11 10:20:00,24.84,24.84,24.76,24.78,110400.0,15.7169,15.7169,15.6663,15.6789,110400.0
2009-08-11 10:30:00,24.79,24.8,24.68,24.75,149700.0,15.6853,15.6916,15.6157,15.6599,149700.0
2009-08-11 10:40:00,24.73,24.83,24.73,24.74,50000.0,15.6473,15.7106,15.6473,15.6536,50000.0
2009-08-11 10:50:00,24.74,24.81,24.74,24.79,48000.0,15.6536,15.6979,15.6536,15.6853,48000.0
2009-08-11 11:00:00,24.79,24.8,24.78,24.8,39000.0,15.6853,15.6916,15.6789,15.6916,39000.0
2009-08-11 11:10:00,24.79,24.83,24.76,24.76,49300.0,15.6853,15.7106,15.6663,15.6663,49300.0
2009-08-11 11:20:00,24.77,24.79,24.68,24.77,71700.0,15.6726,15.6853,15.6157,15.6726,71700.0
2009-08-11 11:30:00,24.76,24.78,24.72,24.78,46300.0,15.6663,15.6789,15.641,15.6789,46300.0
2009-08-11 11:40:00,24.77,24.82,24.77,24.82,53100.0,15.6726,15.7042,15.6726,15.7042,53100.0
2009-08-11 11:50:00,24.82,24.87,24.82,24.87,34100.0,15.7042,15.7359,15.7042,15.7359,34100.0
2009-08-11 12:00:00,24.87,24.88,24.86,24.88,44200.0,15.7359,15.7422,15.7295,15.7422,44200.0
2009-08-11 12:10:00,24.88,24.88,24.84,24.85,34100.0,15.7422,15.7422,15.7169,15.7232,34100.0
2009-08-11 12:20:00,24.85,24.85,24.81,24.84,50900.0,15.7232,15.7232,15.6979,15.7169,50900.0
2009-08-11 12:30:00,24.83,24.88,24.83,24.87,43300.0,15.7106,15.7422,15.7106,15.7359,43300.0
2009-08-11 12:40:00,24.87,24.87,24.76,24.76,105200.0,15.7359,15.7359,15.6663,15.6663,105200.0
2009-08-11 12:50:00,24.76,24.77,24.7,24.73,73500.0,15.6663,15.6726,15.6283,15.6473,73500.0
2009-08-11 13:00:00,24.73,24.79,24.73,24.77,53400.0,15.6473,15.6853,15.6473,15.6726,53400.0
2009-08-11 13:10:00,24.77,24.79,24.72,24.72,58300.0,15.6726,15.6853,15.641,15.641,58300.0
2009-08-11 13:20:00,24.72,24.75,24.71,24.72,46800.0,15.641,15.6599,15.6346,15.641,46800.0
2009-08-11 13:30:00,24.7,24.75,24.69,24.73,55900.0,15.6283,15.6599,15.622,15.6473,55900.0
2009-08-11 13:40:00,24.73,24.75,24.72,24.75,48100.0,15.6473,15.6599,15.641,15.6599,48100.0
2009-08-11 13:50:00,24.74,24.79,24.74,24.78,48600.0,15.6536,15.6853,15.6536,15.6789,48600.0
2009-08-11 14:00:00,24.78,24.83,24.77,24.82,43100.0,15.6789,15.7106,15.6726,15.7042,43100.0
2009-08-11 14:10:00,24.83,24.84,24.79,24.8,50100.0,15.7106,15.7169,15.6853,15.6916,50100.0
2009-08-11 14:20:00,24.8,24.86,24.79,24.82,74800.0,15.6916,15.7295,15.6853,15.7042,74800.0
2009-08-11 14:30:00,24.81,24.82,24.72,24.72,141800.0,15.6979,15.7042,15.641,15.641,141800.0
2009-08-11 14:40:00,24.72,24.74,24.67,24.71,114700.0,15.641,15.6536,15.6093,15.6346,114700.0
2009-08-11 14:50:00,24.71,24.81,24.71,24.81,99600.0,15.6346,15.6979,15.6346,15.6979,99600.0
2009-08-11 15:00:00,24.82,24.82,24.75,24.78,105400.0,15.7042,15.7042,15.6599,15.6789,105400.0
2009-08-11 15:10:00,24.77,24.82,24.77,24.81,96000.0,15.6726,15.7042,15.6726,15.6979,96000.0
2009-08-11 15:20:00,24.8,24.86,24.78,24.86,53800.0,15.6916,15.7295,15.6789,15.7295,53800.0
2009-08-11 15:30:00,24.86,24.87,24.83,24.86,81300.0,15.7295,15.7359,15.7106,15.7295,81300.0
2009-08-11 15:40:00,24.86,24.92,24.86,24.89,177100.0,15.7295,15.7675,15.7295,15.7485,177100.0
2009-08-11 15:50:00,24.88,24.89,24.8,24.8,300500.0,15.7422,15.7485,15.6916,15.6916,300500.0
2009-08-12 09:30:00,24.66,24.76,24.63,24.76,105300.0,15.603,15.6663,15.584,15.6663,105300.0
2009-08-12 09:40:00,24.76,24.77,24.67,24.7,87400.0,15.6663,15.6726,15.6093,15.6283,87400.0
2009-08-12 09:50:00,24.7,24.83,24.69,24.83,99200.0,15.6283,15.7106,15.622,15.7106,99200.0
2009-08-12 10:00:00,24.83,24.91,24.82,24.9,93600.0,15.7106,15.7612,15.7042,15.7549,93600.0
2009-08-12 10:10:00,24.89,24.92,24.88,24.89,67900.0,15.7485,15.7675,15.7422,15.7485,67900.0
2009-08-12 10:20:00,24.89,24.92,24.89,24.9,94300.0,15.7485,15.7675,15.7485,15.7549,94300.0
2009-08-12 10:30:00,24.91,25.0,24.9,24.99,109300.0,15.7612,15.8181,15.7549,15.8118,109300.0
2009-08-12 10:40:00,24.99,25.03,24.97,25.02,162800.0,15.8118,15.8371,15.7991,15.8308,162800.0
2009-08-12 10:50:00,25.02,25.09,25.01,25.04,79600.0,15.8308,15.8751,15.8245,15.8434,79600.0
2009-08-12 11:00:00,25.04,25.04,24.97,24.97,60800.0,15.8434,15.8434,15.7991,15.7991,60800.0
2009-08-12 11:10:00,24.97,25.05,24.97,25.02,95500.0,15.7991,15.8498,15.7991,15.8308,95500.0
2009-08-12 11:20:00,25.02,25.02,24.98,25.01,61500.0,15.8308,15.8308,15.8055,15.8245,61500.0
2009-08-12 11:30:00,25.01,25.03,25.0,25.01,81200.0,15.8245,15.8371,15.8181,15.8245,81200.0
2009-08-12 11:40:00,25.01,25.01,24.95,24.99,54400.0,15.8245,15.8245,15.7865,15.8118,54400.0
2009-08-12 11:50:00,25.0,25.0,24.96,24.97,38200.0,15.8181,15.8181,15.7928,15.7991,38200.0
2009-08-12 12:00:00,24.98,24.98,24.91,24.92,102000.0,15.8055,15.8055,15.7612,15.7675,102000.0
2009-08-12 12:10:00,24.92,24.97,24.91,24.94,50600.0,15.7675,15.7991,15.7612,15.7802,50600.0
2009-08-12 12:20:00,24.93,24.96,24.92,24.95,36100.0,15.7738,15.7928,15.7675,15.7865,36100.0
2009-08-12 12:30:00,24.95,24.95,24.9,24.93,24800.0,15.7865,15.7865,15.7549,15.7738,24800.0
2009-08-12 12:40:00,24.93,24.96,24.92,24.95,27300.0,15.7738,15.7928,15.7675,15.7865,27300.0
2009-08-12 12:50:00,24.95,24.99,24.94,24.98,33900.0,15.7865,15.8118,15.7802,15.8055,33900.0
2009-08-12 13:00:00,24.99,24.99,24.92,24.93,85500.0,15.8118,15.8118,15.7675,15.7738,85500.0
2009-08-12 13:10:00,24.92,24.96,24.92,24.92,54400.0,15.7675,15.7928,15.7675,15.7675,54400.0
2009-08-12 13:20:00,24.92,24.93,24.9,24.91,77600.0,15.7675,15.7738,15.7549,15.7612,77600.0
2009-08-12 13:30:00,24.91,24.92,24.91,24.92,31600.0,15.7612,15.7675,15.7612,15.7675,31600.0
2009-08-12 13:40:00,24.92,24.92,24.88,24.89,57100.0,15.7675,15.7675,15.7422,15.7485,57100.0
2009-08-12 13:50:00,24.89,24.92,24.88,24.91,51100.0,15.7485,15.7675,15.7422,15.7612,51100.0
2009-08-12 14:00:00,24.91,24.91,24.88,24.88,56800.0,15.7612,15.7612,15.7422,15.7422,56800.0
2009-08-12 14:10:00,24.89,24.92,24.76,24.82,87200.0,15.7485,15.7675,15.6663,15.7042,87200.0
2009-08-12 14:20:00,24.83,24.89,24.8,24.8,61400.0,15.7106,15.7485,15.6916,15.6916,61400.0
2009-08-12 14:30:00,24.79,24.82,24.76,24.77,116100.0,15.6853,15.7042,15.6663,15.6726,116100.0
2009-08-12 14:40:00,24.77,24.79,24.73,24.76,134500.0,15.6726,15.6853,15.6473,15.6663,134500.0
2009-08-12 14:50:00,24.75,24.91,24.75,24.88,145100.0,15.6599,15.7612,15.6599,15.7422,145100.0
2009-08-12 15:00:00,24.88,24.91,24.87,24.9,91600.0,15.7422,15.7612,15.7359,15.7549,91600.0
2009-08-12 15:10:00,24.9,24.96,24.9,24.94,70000.0,15.7549,15.7928,15.7549,15.7802,70000.0
2009-08-12 15:20:00,24.95,24.97,24.91,24.97,66600.0,15.7865,15.7991,15.7612,15.7991,66600.0
2009-08-12 15:30:00,24.97,25.0,24.96,24.97,108100.0,15.7991,15.8181,15.7928,15.7991,108100.0
2009-08-12 15:40:00,24.98,24.98,24.88,24.93,140700.0,15.8055,15.8055,15.7422,15.7738,140700.0
2009-08-12 15:50:00,24.93,24.94,24.85,24.87,308700.0,15.7738,15.7802,15.7232,15.7359,308700.0
2009-08-13 09:30:00,25.02,25.02,24.77,24.81,93800.0,15.8308,15.8308,15.6726,15.6979,93800.0
2009-08-13 09:40:00,24.81,24.87,24.73,24.73,51200.0,15.6979,15.7359,15.6473,15.6473,51200.0
2009-08-13 09:50:00,24.73,24.88,24.64,24.74,101900.0,15.6473,15.7422,15.5903,15.6536,101900.0
2009-08-13 10:00:00,24.73,24.76,24.65,24.68,195400.0,15.6473,15.6663,15.5967,15.6157,195400.0
2009-08-13 10:10:00,24.68,24.73,24.68,24.7,75100.0,15.6157,15.6473,15.6157,15.6283,75100.0
2009-08-13 10:20:00,24.69,24.73,24.68,24.71,67900.0,15.622,15.6473,15.6157,15.6346,67900.0
2009-08-13 10:30:00,24.71,24.8,24.7,24.78,119000.0,15.6346,15.6916,15.6283,15.6789,119000.0
2009-08-13 10:40:00,24.77,24.82,24.75,24.76,59000.0,15.6726,15.7042,15.6599,15.6663,59000.0
2009-08-13 10:50:00,24.76,24.88,24.75,24.86,71100.0,15.6663,15.7422,15.6599,15.7295,71100.0
2009-08-13 11:00:00,24.86,24.87,24.84,24.85,61000.0,15.7295,15.7359,15.7169,15.7232,61000.0
2009-08-13 11:10:00,24.85,24.85,24.79,24.82,43400.0,15.7232,15.7232,15.6853,15.7042,43400.0
2009-08-13 11:20:00,24.83,24.83,24.78,24.78,71100.0,15.7106,15.7106,15.6789,15.6789,71100.0
2009-08-13 11:30:00,24.78,24.79,24.75,24.77,36000.0,15.6789,15.6853,15.6599,15.6726,36000.0
2009-08-13 11:40:00,24.77,24.77,24.73,24.76,36700.0,15.6726,15.6726,15.6473,15.6663,36700.0
2009-08-13 11:50:00,24.77,24.77,24.75,24.76,29700.0,15.6726,15.6726,15.6599,15.6663,29700.0
2009-08-13 12:00:00,24.77,24.81,24.76,24.79,59500.0,15.6726,15.6979,15.6663,15.6853,59500.0
2009-08-13 12:10:00,24.79,24.82,24.77,24.81,37700.0,15.6853,15.7042,15.6726,15.6979,37700.0
2009-08-13 12:20:00,24.81,24.81,24.79,24.81,50300.0,15.6979,15.6979,15.6853,15.6979,50300.0
2009-08-13 12:30:00,24.81,24.82,24.79,24.79,52800.0,15.6979,15.7042,15.6853,15.6853,52800.0
2009-08-13 12:40:00,24.79,24.81,24.77,24.8,45600.0,15.6853,15.6979,15.6726,15.6916,45600.0
2009-08-13 12:50:00,24.8,24.81,24.79,24.8,51300.0,15.6916,15.6979,15.6853,15.6916,51300.0
2009-08-13 13:00:00,24.8,24.85,24.79,24.82,122200.0,15.6916,15.7232,15.6853,15.7042,122200.0
2009-08-13 13:10:00,24.81,24.83,24.77,24.79,70000.0,15.6979,15.7106,15.6726,15.6853,70000.0
2009-08-13 13:20:00,24.8,24.8,24.74,24.77,71500.0,15.6916,15.6916,15.6536,15.6726,71500.0
2009-08-13 13:30:00,24.77,24.8,24.77,24.8,53400.0,15.6726,15.6916,15.6726,15.6916,53400.0
2009-08-13 13:40:00,24.8,24.82,24.79,24.8,50400.0,15.6916,15.7042,15.6853,15.6916,50400.0
2009-08-13 13:50:00,24.79,24.8,24.77,24.77,51300.0,15.6853,15.6916,15.6726,15.6726,51300.0
2009-08-13 14:00:00,24.76,24.77,24.69,24.7,76400.0,15.6663,15.6726,15.622,15.6283,76400.0
2009-08-13 14:10:00,24.7,24.71,24.67,24.69,91100.0,15.6283,15.6346,15.6093,15.622,91100.0
2009-08-13 14:20:00,24.69,24.71,24.68,24.7,60200.0,15.622,15.6346,15.6157,15.6283,60200.0
2009-08-13 14:30:00,24.69,24.73,24.69,24.69,76100.0,15.622,15.6473,15.622,15.622,76100.0
2009-08-13 14:40:00,24.7,24.73,24.69,24.73,52200.0,15.6283,15.6473,15.622,15.6473,52200.0
2009-08-13 14:50:00,24.73,24.73,24.67,24.68,64200.0,15.6473,15.6473,15.6093,15.6157,64200.0
2009-08-13 15:00:00,24.67,24.72,24.67,24.72,69500.0,15.6093,15.641,15.6093,15.641,69500.0
2009-08-13 15:10:00,24.72,24.78,24.71,24.78,78500.0,15.641,15.6789,15.6346,15.6789,78500.0
2009-08-13 15:20:00,24.78,24.78,24.73,24.75,93400.0,15.6789,15.6789,15.6473,15.6599,93400.0
2009-08-13 15:30:00,24.75,24.75,24.74,24.75,107100.0,15.6599,15.6599,15.6536,15.6599,107100.0
2009-08-13 15:40:00,24.75,24.76,24.73,24.74,191900.0,15.6599,15.6663,15.6473,15.6536,191900.0
2009-08-13 15:50:00,24.73,24.75,24.73,24.74,353600.0,15.6473,15.6599,15.6473,15.6536,353600.0
2009-08-14 09:30:00,24.78,24.9,24.74,24.78,140500.0,15.6789,15.7549,15.6536,15.6789,140500.0
2009-08-14 09:40:00,24.77,24.77,24.71,24.76,118500.0,15.6726,15.6726,15.6346,15.6663,118500.0
2009-08-14 09:50:00,24.76,24.78,24.65,24.72,102100.0,15.6663,15.6789,15.5967,15.641,102100.0
2009-08-14 10:00:00,24.72,24.72,24.64,24.69,53800.0,15.641,15.641,15.5903,15.622,53800.0
2009-08-14 10:10:00,24.69,24.71,24.54,24.56,66700.0,15.622,15.6346,15.5271,15.5397,66700.0
2009-08-14 10:20:00,24.57,24.61,24.56,24.56,64400.0,15.5461,15.5714,15.5397,15.5397,64400.0
2009-08-14 10:30:00,24.56,24.56,24.48,24.5,122300.0,15.5397,15.5397,15.4891,15.5018,122300.0
2009-08-14 10:40:00,24.5,24.5,24.4,24.4,109100.0,15.5018,15.5018,15.4385,15.4385,109100.0
2009-08-14 10:50:00,24.4,24.41,24.32,24.32,158000.0,15.4385,15.4448,15.3879,15.3879,158000.0
2009-08-14 11:00:00,24.32,24.35,24.27,24.31,315700.0,15.3879,15.4069,15.3562,15.3815,315700.0
2009-08-14 11:10:00,24.31,24.32,24.24,24.25,151300.0,15.3815,15.3879,15.3373,15.3436,151300.0
2009-08-14 11:20:00,24.25,24.26,24.21,24.21,84700.0,15.3436,15.3499,15.3183,15.3183,84700.0
2009-08-14 11:30:00,24.22,24.24,24.17,24.19,159800.0,15.3246,15.3373,15.293,15.3056,159800.0
2009-08-14 11:40:00,24.19,24.2,24.17,24.18,92300.0,15.3056,15.3119,15.293,15.2993,92300.0
2009-08-14 11:50:00,24.19,24.19,24.12,24.13,102500.0,15.3056,15.3056,15.2613,15.2677,102500.0
2009-08-14 12:00:00,24.12,24.15,24.07,24.15,137300.0,15.2613,15.2803,15.2297,15.2803,137300.0
2009-08-14 12:10:00,24.15,24.22,24.12,24.2,79800.0,15.2803,15.3246,15.2613,15.3119,79800.0
2009-08-14 12:20:00,24.19,24.2,24.17,24.19,55000.0,15.3056,15.3119,15.293,15.3056,55000.0
2009-08-14 12:30:00,24.18,24.25,24.18,24.25,65700.0,15.2993,15.3436,15.2993,15.3436,65700.0
2009-08-14 12:40:00,24.25,24.25,24.22,24.24,72900.0,15.3436,15.3436,15.3246,15.3373,72900.0
2009-08-14 12:50:00,24.24,24.26,24.23,24.24,63400.0,15.3373,15.3499,15.3309,15.3373,63400.0
2009-08-14 13:00:00,24.25,24.25,24.22,24.24,64400.0,15.3436,15.3436,15.3246,15.3373,64400.0
2009-08-14 13:10:00,24.24,24.26,24.23,24.25,58000.0,15.3373,15.3499,15.3309,15.3436,58000.0
2009-08-14 13:20:00,24.26,24.29,24.25,24.29,49200.0,15.3499,15.3689,15.3436,15.3689,49200.0
2009-08-14 13:30:00,24.29,24.3,24.26,24.26,51300.0,15.3689,15.3752,15.3499,15.3499,51300.0
2009-08-14 13:40:00,24.27,24.3,24.26,24.3,22700.0,15.3562,15.3752,15.3499,15.3752,22700.0
2009-08-14 13:50:00,24.3,24.33,24.29,24.33,30200.0,15.3752,15.3942,15.3689,15.3942,30200.0
2009-08-14 14:00:00,24.34,24.36,24.29,24.29,50900.0,15.4005,15.4132,15.3689,15.3689,50900.0
2009-08-14 14:10:00,24.29,24.31,24.27,24.27,76000.0,15.3689,15.3815,15.3562,15.3562,76000.0
2009-08-14 14:20:00,24.28,24.28,24.22,24.23,99500.0,15.3626,15.3626,15.3246,15.3309,99500.0
2009-08-14 14:30:00,24.23,24.25,24.21,24.24,100400.0,15.3309,15.3436,15.3183,15.3373,100400.0
2009-08-14 14:40:00,24.24,24.26,24.23,24.25,64000.0,15.3373,15.3499,15.3309,15.3436,64000.0
2009-08-14 14:50:00,24.25,24.27,24.21,24.23,73100.0,15.3436,15.3562,15.3183,15.3309,73100.0
2009-08-14 15:00:00,24.24,24.27,24.22,24.26,115100.0,15.3373,15.3562,15.3246,15.3499,115100.0
2009-08-14 15:10:00,24.26,24.26,24.21,24.26,103500.0,15.3499,15.3499,15.3183,15.3499,103500.0
2009-08-14 15:20:00,24.26,24.27,24.21,24.23,84700.0,15.3499,15.3562,15.3183,15.3309,84700.0
2009-08-14 15:30:00,24.23,24.36,24.23,24.35,109600.0,15.3309,15.4132,15.3309,15.4069,109600.0
2009-08-14 15:40:00,24.35,24.41,24.33,24.41,141700.0,15.4069,15.4448,15.3942,15.4448,141700.0
2009-08-14 15:50:00,24.4,24.45,24.38,24.45,317400.0,15.4385,15.4701,15.4258,15.4701,317400.0
2009-08-17 09:30:00,24.29,24.39,24.08,24.25,102300.0,15.3689,15.4322,15.236,15.3436,102300.0
2009-08-17 09:40:00,24.24,24.27,24.09,24.19,121500.0,15.3373,15.3562,15.2423,15.3056,121500.0
2009-08-17 09:50:00,24.19,24.29,24.18,24.25,85600.0,15.3056,15.3689,15.2993,15.3436,85600.0
2009-08-17 10:00:00,24.24,24.26,24.14,24.19,209000.0,15.3373,15.3499,15.274,15.3056,209000.0
2009-08-17 10:10:00,24.19,24.25,24.16,24.22,85500.0,15.3056,15.3436,15.2866,15.3246,85500.0
2009-08-17 10:20:00,24.22,24.27,24.21,24.26,54100.0,15.3246,15.3562,15.3183,15.3499,54100.0
2009-08-17 10:30:00,24.26,24.26,24.15,24.18,65300.0,15.3499,15.3499,15.2803,15.2993,65300.0
2009-08-17 10:40:00,24.19,24.2,24.13,24.16,39600.0,15.3056,15.3119,15.2677,15.2866,39600.0
2009-08-17 10:50:00,24.15,24.17,24.1,24.1,101000.0,15.2803,15.293,15.2487,15.2487,101000.0
2009-08-17 11:00:00,24.1,24.11,24.04,24.11,143900.0,15.2487,15.255,15.2107,15.255,143900.0
2009-08-17 11:10:00,24.1,24.11,24.0,24.01,131200.0,15.2487,15.255,15.1854,15.1917,131200.0
2009-08-17 11:20:00,24.01,24.04,23.98,24.04,123900.0,15.1917,15.2107,15.1727,15.2107,123900.0
2009-08-17 11:30:00,24.04,24.04,24.03,24.04,25400.0,15.2107,15.2107,15.2044,15.2107,25400.0
2009-08-17 11:40:00,24.04,24.05,24.0,24.05,71100.0,15.2107,15.217,15.1854,15.217,71100.0
2009-08-17 11:50:00,24.05,24.13,24.04,24.11,73500.0,15.217,15.2677,15.2107,15.255,73500.0
2009-08-17 12:00:00,24.11,24.14,24.11,24.13,120700.0,15.255,15.274,15.255,15.2677,120700.0
2009-08-17 12:10:00,24.13,24.17,24.13,24.15,74500.0,15.2677,15.293,15.2677,15.2803,74500.0
2009-08-17 12:20:00,24.16,24.2,24.15,24.18,52600.0,15.2866,15.3119,15.2803,15.2993,52600.0
2009-08-17 12:30:00,24.18,24.19,24.14,24.14,22200.0,15.2993,15.3056,15.274,15.274,22200.0
2009-08-17 12:40:00,24.14,24.15,24.11,24.13,46500.0,15.274,15.2803,15.255,15.2677,46500.0
2009-08-17 12:50:00,24.13,24.14,24.13,24.14,23500.0,15.2677,15.274,15.2677,15.274,23500.0
2009-08-17 13:00:00,24.14,24.14,24.09,24.1,38700.0,15.274,15.274,15.2423,15.2487,38700.0
2009-08-17 13:10:00,24.1,24.14,24.09,24.13,92100.0,15.2487,15.274,15.2423,15.2677,92100.0
2009-08-17 13:20:00,24.13,24.16,24.1,24.16,52600.0,15.2677,15.2866,15.2487,15.2866,52600.0
2009-08-17 13:30:00,24.15,24.16,24.12,24.15,75000.0,15.2803,15.2866,15.2613,15.2803,75000.0
2009-08-17 13:40:00,24.14,24.16,24.14,24.14,68600.0,15.274,15.2866,15.274,15.274,68600.0
2009-08-17 13:50:00,24.15,24.19,24.14,24.17,84000.0,15.2803,15.3056,15.274,15.293,84000.0
2009-08-17 14:00:00,24.17,24.18,24.15,24.17,92300.0,15.293,15.2993,15.2803,15.293,92300.0
2009-08-17 14:10:00,24.16,24.2,24.13,24.17,135800.0,15.2866,15.3119,15.2677,15.293,135800.0
2009-08-17 14:20:00,24.16,24.17,24.13,24.17,39400.0,15.2866,15.293,15.2677,15.293,39400.0
2009-08-17 14:30:00,24.17,24.17,24.13,24.14,59000.0,15.293,15.293,15.2677,15.274,59000.0
2009-08-17 14:40:00,24.13,24.14,24.09,24.1,83400.0,15.2677,15.274,15.2423,15.2487,83400.0
2009-08-17 14:50:00,24.11,24.11,24.09,24.1,64900.0,15.255,15.255,15.2423,15.2487,64900.0
2009-08-17 15:00:00,24.1,24.16,24.09,24.16,116800.0,15.2487,15.2866,15.2423,15.2866,116800.0
2009-08-17 15:10:00,24.16,24.16,24.1,24.14,201600.0,15.2866,15.2866,15.2487,15.274,201600.0
2009-08-17 15:20:00,24.14,24.16,24.09,24.1,95800.0,15.274,15.2866,15.2423,15.2487,95800.0
2009-08-17 15:30:00,24.1,24.11,24.09,24.1,123100.0,15.2487,15.255,15.2423,15.2487,123100.0
2009-08-17 15:40:00,24.1,24.16,24.09,24.14,133900.0,15.2487,15.2866,15.2423,15.274,133900.0
2009-08-17 15:50:00,24.15,24.18,24.14,24.17,295600.0,15.2803,15.2993,15.274,15.293,295600.0
2009-08-18 09:30:00,24.18,24.18,24.01,24.05,315700.0,15.2993,15.2993,15.1917,15.217,315700.0
2009-08-18 09:40:00,24.03,24.06,23.93,23.93,93700.0,15.2044,15.2234,15.1411,15.1411,93700.0
2009-08-18 09:50:00,23.93,23.97,23.9,23.96,121100.0,15.1411,15.1664,15.1221,15.1601,121100.0
2009-08-18 10:00:00,23.95,24.02,23.94,23.99,124700.0,15.1538,15.1981,15.1474,15.1791,124700.0
2009-08-18 10:10:00,24.0,24.04,23.99,24.04,70700.0,15.1854,15.2107,15.1791,15.2107,70700.0
2009-08-18 10:20:00,24.04,24.05,24.0,24.0,70200.0,15.2107,15.217,15.1854,15.1854,70200.0
2009-08-18 10:30:00,24.01,24.02,23.98,24.02,68900.0,15.1917,15.1981,15.1727,15.1981,68900.0
2009-08-18 10:40:00,24.02,24.09,24.02,24.08,87200.0,15.1981,15.2423,15.1981,15.236,87200.0
2009-08-18 10:50:00,24.08,24.08,24.04,24.05,53200.0,15.236,15.236,15.2107,15.217,53200.0
2009-08-18 11:00:00,24.05,24.09,24.04,24.08,79900.0,15.217,15.2423,15.2107,15.236,79900.0
2009-08-18 11:10:00,24.08,24.08,24.06,24.07,55100.0,15.236,15.236,15.2234,15.2297,55100.0
2009-08-18 11:20:00,24.08,24.08,24.04,24.05,74400.0,15.236,15.236,15.2107,15.217,74400.0
2009-08-18 11:30:00,24.06,24.15,24.02,24.11,88700.0,15.2234,15.2803,15.1981,15.255,88700.0
2009-08-18 11:40:00,24.12,24.12,24.08,24.08,116700.0,15.2613,15.2613,15.236,15.236,116700.0
2009-08-18 11:50:00,24.09,24.11,24.08,24.1,64500.0,15.2423,15.255,15.236,15.2487,64500.0
2009-08-18 12:00:00,24.1,24.13,24.1,24.1,83200.0,15.2487,15.2677,15.2487,15.2487,83200.0
2009-08-18 12:10:00,24.1,24.12,24.07,24.12,55500.0,15.2487,15.2613,15.2297,15.2613,55500.0
2009-08-18 12:20:00,24.12,24.14,24.11,24.13,19600.0,15.2613,15.274,15.255,15.2677,19600.0
2009-08-18 12:30:00,24.13,24.14,24.08,24.1,91400.0,15.2677,15.274,15.236,15.2487,91400.0
2009-08-18 12:40:00,24.1,24.1,24.07,24.09,62500.0,15.2487,15.2487,15.2297,15.2423,62500.0
2009-08-18 12:50:00,24.09,24.1,24.06,24.09,62000.0,15.2423,15.2487,15.2234,15.2423,62000.0
2009-08-18 13:00:00,24.09,24.11,24.07,24.08,38800.0,15.2423,15.255,15.2297,15.236,38800.0
2009-08-18 13:10:00,24.07,24.08,24.06,24.06,25900.0,15.2297,15.236,15.2234,15.2234,25900.0
2009-08-18 13:20:00,24.07,24.07,24.06,24.07,26100.0,15.2297,15.2297,15.2234,15.2297,26100.0
2009-08-18 13:30:00,24.07,24.07,24.02,24.02,94500.0,15.2297,15.2297,15.1981,15.1981,94500.0
2009-08-18 13:40:00,24.03,24.04,24.02,24.03,46500.0,15.2044,15.2107,15.1981,15.2044,46500.0
2009-08-18 13:50:00,24.02,24.08,24.02,24.08,31400.0,15.1981,15.236,15.1981,15.236,31400.0
2009-08-18 14:00:00,24.08,24.11,24.07,24.11,47900.0,15.236,15.255,15.2297,15.255,47900.0
2009-08-18 14:10:00,24.11,24.11,24.1,24.1,31300.0,15.255,15.255,15.2487,15.2487,31300.0
2009-08-18 14:20:00,24.1,24.13,24.08,24.1,102700.0,15.2487,15.2677,15.236,15.2487,102700.0
2009-08-18 14:30:00,24.1,24.11,24.07,24.08,95300.0,15.2487,15.255,15.2297,15.236,95300.0
2009-08-18 14:40:00,24.08,24.11,24.07,24.1,49400.0,15.236,15.255,15.2297,15.2487,49400.0
2009-08-18 14:50:00,24.1,24.11,24.09,24.1,83200.0,15.2487,15.255,15.2423,15.2487,83200.0
2009-08-18 15:00:00,24.1,24.11,24.09,24.1,70500.0,15.2487,15.255,15.2423,15.2487,70500.0
2009-08-18 15:10:00,24.1,24.14,24.09,24.13,105300.0,15.2487,15.274,15.2423,15.2677,105300.0
2009-08-18 15:20:00,24.14,24.14,24.1,24.12,66200.0,15.274,15.274,15.2487,15.2613,66200.0
2009-08-18 15:30:00,24.11,24.13,24.11,24.13,62700.0,15.255,15.2677,15.255,15.2677,62700.0
2009-08-18 15:40:00,24.13,24.13,24.09,24.12,159000.0,15.2677,15.2677,15.2423,15.2613,159000.0
2009-08-18 15:50:00,24.11,24.14,24.04,24.07,557000.0,15.255,15.274,15.2107,15.2297,557000.0
2009-08-19 09:30:00,23.9,24.27,23.9,24.26,100900.0,15.1221,15.3562,15.1221,15.3499,100900.0
2009-08-19 09:40:00,24.26,24.26,24.19,24.24,52500.0,15.3499,15.3499,15.3056,15.3373,52500.0
2009-08-19 09:50:00,24.24,24.25,24.15,24.16,31500.0,15.3373,15.3436,15.2803,15.2866,31500.0
2009-08-19 10:00:00,24.15,24.21,24.15,24.2,41400.0,15.2803,15.3183,15.2803,15.3119,41400.0
2009-08-19 10:10:00,24.2,24.26,24.2,24.24,53500.0,15.3119,15.3499,15.3119,15.3373,53500.0
2009-08-19 10:20:00,24.23,24.25,24.23,24.24,24600.0,15.3309,15.3436,15.3309,15.3373,24600.0
2009-08-19 10:30:00,24.24,24.24,24.21,24.21,76600.0,15.3373,15.3373,15.3183,15.3183,76600.0
2009-08-19 10:40:00,24.21,24.23,24.19,24.19,50900.0,15.3183,15.3309,15.3056,15.3056,50900.0
2009-08-19 10:50:00,24.19,24.21,24.19,24.19,49900.0,15.3056,15.3183,15.3056,15.3056,49900.0
2009-08-19 11:00:00,24.19,24.25,24.19,24.25,36900.0,15.3056,15.3436,15.3056,15.3436,36900.0
2009-08-19 11:10:00,24.24,24.28,24.24,24.28,30800.0,15.3373,15.3626,15.3373,15.3626,30800.0
2009-08-19 11:20:00,24.28,24.28,24.25,24.28,31400.0,15.3626,15.3626,15.3436,15.3626,31400.0
2009-08-19 11:30:00,24.28,24.28,24.26,24.27,23700.0,15.3626,15.3626,15.3499,15.3562,23700.0
2009-08-19 11:40:00,24.26,24.31,24.26,24.31,35000.0,15.3499,15.3815,15.3499,15.3815,35000.0
2009-08-19 11:50:00,24.3,24.41,24.3,24.4,59800.0,15.3752,15.4448,15.3752,15.4385,59800.0
2009-08-19 12:00:00,24.4,24.46,24.4,24.46,67600.0,15.4385,15.4765,15.4385,15.4765,67600.0
2009-08-19 12:10:00,24.46,24.49,24.45,24.49,39600.0,15.4765,15.4954,15.4701,15.4954,39600.0
2009-08-19 12:20:00,24.49,24.49,24.46,24.47,24500.0,15.4954,15.4954,15.4765,15.4828,24500.0
2009-08-19 12:30:00,24.47,24.47,24.41,24.41,44400.0,15.4828,15.4828,15.4448,15.4448,44400.0
2009-08-19 12:40:00,24.42,24.42,24.37,24.37,29000.0,15.4511,15.4511,15.4195,15.4195,29000.0
2009-08-19 12:50:00,24.37,24.41,24.37,24.4,62600.0,15.4195,15.4448,15.4195,15.4385,62600.0
2009-08-19 13:00:00,24.4,24.44,24.4,24.44,42900.0,15.4385,15.4638,15.4385,15.4638,42900.0
2009-08-19 13:10:00,24.44,24.46,24.43,24.46,32800.0,15.4638,15.4765,15.4575,15.4765,32800.0
2009-08-19 13:20:00,24.46,24.47,24.45,24.47,18100.0,15.4765,15.4828,15.4701,15.4828,18100.0
2009-08-19 13:30:00,24.47,24.47,24.41,24.42,70800.0,15.4828,15.4828,15.4448,15.4511,70800.0
2009-08-19 13:40:00,24.41,24.42,24.4,24.4,30200.0,15.4448,15.4511,15.4385,15.4385,30200.0
2009-08-19 13:50:00,24.4,24.43,24.4,24.4,46600.0,15.4385,15.4575,15.4385,15.4385,46600.0
2009-08-19 14:00:00,24.41,24.42,24.38,24.4,29500.0,15.4448,15.4511,15.4258,15.4385,29500.0
2009-08-19 14:10:00,24.4,24.41,24.38,24.4,54500.0,15.4385,15.4448,15.4258,15.4385,54500.0
2009-08-19 14:20:00,24.4,24.4,24.39,24.39,14300.0,15.4385,15.4385,15.4322,15.4322,14300.0
2009-08-19 14:30:00,24.39,24.4,24.35,24.35,30700.0,15.4322,15.4385,15.4069,15.4069,30700.0
2009-08-19 14:40:00,24.36,24.38,24.35,24.36,26400.0,15.4132,15.4258,15.4069,15.4132,26400.0
2009-08-19 14:50:00,24.36,24.41,24.36,24.4,42600.0,15.4132,15.4448,15.4132,15.4385,42600.0
2009-08-19 15:00:00,24.4,24.4,24.37,24.38,67700.0,15.4385,15.4385,15.4195,15.4258,67700.0
2009-08-19 15:10:00,24.37,24.38,24.36,24.37,66000.0,15.4195,15.4258,15.4132,15.4195,66000.0
2009-08-19 15:20:00,24.37,24.38,24.37,24.37,36400.0,15.4195,15.4258,15.4195,15.4195,36400.0
2009-08-19 15:30:00,24.38,24.38,24.36,24.37,66200.0,15.4258,15.4258,15.4132,15.4195,66200.0
2009-08-19 15:40:00,24.38,24.41,24.37,24.38,99600.0,15.4258,15.4448,15.4195,15.4258,99600.0
2009-08-19 15:50:00,24.39,24.39,24.38,24.39,123300.0,15.4322,15.4322,15.4258,15.4322,123300.0
2009-08-20 09:30:00,24.44,24.49,24.3,24.4,179300.0,15.4638,15.4954,15.3752,15.4385,179300.0
2009-08-20 09:40:00,24.41,24.46,24.39,24.42,35800.0,15.4448,15.4765,15.4322,15.4511,35800.0
2009-08-20 09:50:00,24.42,24.45,24.41,24.42,27200.0,15.4511,15.4701,15.4448,15.4511,27200.0
2009-08-20 10:00:00,24.42,24.46,24.42,24.44,59000.0,15.4511,15.4765,15.4511,15.4638,59000.0
2009-08-20 10:10:00,24.45,24.5,24.44,24.48,62900.0,15.4701,15.5018,15.4638,15.4891,62900.0
2009-08-20 10:20:00,24.49,24.56,24.48,24.55,66400.0,15.4954,15.5397,15.4891,15.5334,66400.0
2009-08-20 10:30:00,24.55,24.57,24.54,24.56,54000.0,15.5334,15.5461,15.5271,15.5397,54000.0
2009-08-20 10:40:00,24.57,24.6,24.57,24.58,40900.0,15.5461,15.565,15.5461,15.5524,40900.0
2009-08-20 10:50:00,24.58,24.6,24.56,24.6,60000.0,15.5524,15.565,15.5397,15.565,60000.0
2009-08-20 11:00:00,24.6,24.6,24.57,24.58,54700.0,15.565,15.565,15.5461,15.5524,54700.0
2009-08-20 11:10:00,24.58,24.59,24.56,24.58,22500.0,15.5524,15.5587,15.5397,15.5524,22500.0
2009-08-20 11:20:00,24.58,24.63,24.56,24.62,70700.0,15.5524,15.584,15.5397,15.5777,70700.0
2009-08-20 11:30:00,24.63,24.64,24.61,24.64,43900.0,15.584,15.5903,15.5714,15.5903,43900.0
2009-08-20 11:40:00,24.63,24.67,24.63,24.67,53000.0,15.584,15.6093,15.584,15.6093,53000.0
2009-08-20 11:50:00,24.67,24.7,24.66,24.67,49200.0,15.6093,15.6283,15.603,15.6093,49200.0
2009-08-20 12:00:00,24.68,24.69,24.66,24.68,44000.0,15.6157,15.622,15.603,15.6157,44000.0
2009-08-20 12:10:00,24.69,24.69,24.68,24.68,13700.0,15.622,15.622,15.6157,15.6157,13700.0
2009-08-20 12:20:00,24.68,24.68,24.66,24.66,31400.0,15.6157,15.6157,15.603,15.603,31400.0
2009-08-20 12:30:00,24.66,24.67,24.63,24.63,35300.0,15.603,15.6093,15.584,15.584,35300.0
2009-08-20 12:40:00,24.63,24.71,24.63,24.7,61100.0,15.584,15.6346,15.584,15.6283,61100.0
2009-08-20 12:50:00,24.71,24.71,24.69,24.69,19400.0,15.6346,15.6346,15.622,15.622,19400.0
2009-08-20 13:00:00,24.69,24.7,24.69,24.69,11100.0,15.622,15.6283,15.622,15.622,11100.0
2009-08-20 13:10:00,24.69,24.7,24.66,24.66,28000.0,15.622,15.6283,15.603,15.603,28000.0
2009-08-20 13:20:00,24.66,24.67,24.63,24.64,20900.0,15.603,15.6093,15.584,15.5903,20900.0
2009-08-20 13:30:00,24.63,24.64,24.63,24.64,17000.0,15.584,15.5903,15.584,15.5903,17000.0
2009-08-20 13:40:00,24.63,24.64,24.62,24.63,22400.0,15.584,15.5903,15.5777,15.584,22400.0
2009-08-20 13:50:00,24.62,24.63,24.6,24.61,34800.0,15.5777,15.584,15.565,15.5714,34800.0
2009-08-20 14:00:00,24.62,24.63,24.61,24.63,27700.0,15.5777,15.584,15.5714,15.584,27700.0
2009-08-20 14:10:00,24.63,24.66,24.63,24.65,49300.0,15.584,15.603,15.584,15.5967,49300.0
2009-08-20 14:20:00,24.66,24.66,24.65,24.65,27100.0,15.603,15.603,15.5967,15.5967,27100.0
2009-08-20 14:30:00,24.66,24.66,24.64,24.65,33200.0,15.603,15.603,15.5903,15.5967,33200.0
2009-08-20 14:40:00,24.65,24.66,24.64,24.66,30100.0,15.5967,15.603,15.5903,15.603,30100.0
2009-08-20 14:50:00,24.66,24.66,24.65,24.66,33400.0,15.603,15.603,15.5967,15.603,33400.0
2009-08-20 15:00:00,24.65,24.71,24.65,24.71,72100.0,15.5967,15.6346,15.5967,15.6346,72100.0
2009-08-20 15:10:00,24.7,24.72,24.7,24.7,48000.0,15.6283,15.641,15.6283,15.6283,48000.0
2009-08-20 15:20:00,24.7,24.74,24.7,24.73,79900.0,15.6283,15.6536,15.6283,15.6473,79900.0
2009-08-20 15:30:00,24.72,24.75,24.72,24.72,77900.0,15.641,15.6599,15.641,15.641,77900.0
2009-08-20 15:40:00,24.72,24.74,24.69,24.7,173600.0,15.641,15.6536,15.622,15.6283,173600.0
2009-08-20 15:50:00,24.69,24.71,24.68,24.69,229600.0,15.622,15.6346,15.6157,15.622,229600.0
2009-08-21 09:30:00,24.78,24.99,24.78,24.86,614700.0,15.6789,15.8118,15.6789,15.7295,614700.0
2009-08-21 09:40:00,24.86,24.91,24.84,24.87,151100.0,15.7295,15.7612,15.7169,15.7359,151100.0
2009-08-21 09:50:00,24.86,24.89,24.85,24.89,89100.0,15.7295,15.7485,15.7232,15.7485,89100.0
2009-08-21 10:00:00,24.9,25.03,24.9,25.03,241100.0,15.7549,15.8371,15.7549,15.8371,241100.0
2009-08-21 10:10:00,25.02,25.13,25.02,25.13,227300.0,15.8308,15.9004,15.8308,15.9004,227300.0
2009-08-21 10:20:00,25.13,25.15,25.04,25.07,171200.0,15.9004,15.913,15.8434,15.8624,171200.0
2009-08-21 10:30:00,25.07,25.07,24.96,25.0,301000.0,15.8624,15.8624,15.7928,15.8181,301000.0
2009-08-21 10:40:00,25.01,25.02,24.98,24.99,107000.0,15.8245,15.8308,15.8055,15.8118,107000.0
2009-08-21 10:50:00,24.99,25.02,24.98,25.01,151900.0,15.8118,15.8308,15.8055,15.8245,151900.0
2009-08-21 11:00:00,25.0,25.03,25.0,25.03,35300.0,15.8181,15.8371,15.8181,15.8371,35300.0
2009-08-21 11:10:00,25.03,25.05,25.03,25.04,39700.0,15.8371,15.8498,15.8371,15.8434,39700.0
2009-08-21 11:20:00,25.05,25.06,25.03,25.05,59800.0,15.8498,15.8561,15.8371,15.8498,59800.0
2009-08-21 11:30:00,25.06,25.09,25.05,25.06,25700.0,15.8561,15.8751,15.8498,15.8561,25700.0
2009-08-21 11:40:00,25.07,25.11,25.06,25.11,30000.0,15.8624,15.8877,15.8561,15.8877,30000.0
2009-08-21 11:50:00,25.11,25.11,25.08,25.1,42000.0,15.8877,15.8877,15.8687,15.8814,42000.0
2009-08-21 12:00:00,25.1,25.1,25.06,25.1,39700.0,15.8814,15.8814,15.8561,15.8814,39700.0
2009-08-21 12:10:00,25.1,25.14,25.1,25.1,93300.0,15.8814,15.9067,15.8814,15.8814,93300.0
2009-08-21 12:20:00,25.1,25.12,25.1,25.11,29600.0,15.8814,15.8941,15.8814,15.8877,29600.0
2009-08-21 12:30:00,25.12,25.12,25.09,25.11,48400.0,15.8941,15.8941,15.8751,15.8877,48400.0
2009-08-21 12:40:00,25.11,25.15,25.1,25.15,32300.0,15.8877,15.913,15.8814,15.913,32300.0
2009-08-21 12:50:00,25.15,25.15,25.14,25.15,27600.0,15.913,15.913,15.9067,15.913,27600.0
2009-08-21 13:00:00,25.14,25.16,25.13,25.13,62500.0,15.9067,15.9194,15.9004,15.9004,62500.0
2009-08-21 13:10:00,25.13,25.14,25.12,25.13,38500.0,15.9004,15.9067,15.8941,15.9004,38500.0
2009-08-21 13:20:00,25.13,25.14,25.11,25.11,32100.0,15.9004,15.9067,15.8877,15.8877,32100.0
2009-08-21 13:30:00,25.11,25.12,25.09,25.09,29700.0,15.8877,15.8941,15.8751,15.8751,29700.0
2009-08-21 13:40:00,25.09,25.11,25.09,25.11,151700.0,15.8751,15.8877,15.8751,15.8877,151700.0
2009-08-21 13:50:00,25.11,25.13,25.1,25.13,33700.0,15.8877,15.9004,15.8814,15.9004,33700.0
2009-08-21 14:00:00,25.12,25.14,25.11,25.14,53100.0,15.8941,15.9067,15.8877,15.9067,53100.0
2009-08-21 14:10:00,25.13,25.18,25.13,25.18,61300.0,15.9004,15.932,15.9004,15.932,61300.0
2009-08-21 14:20:00,25.17,25.22,25.16,25.22,134300.0,15.9257,15.9573,15.9194,15.9573,134300.0
2009-08-21 14:30:00,25.21,25.24,25.21,25.23,66800.0,15.951,15.97,15.951,15.9636,66800.0
2009-08-21 14:40:00,25.24,25.24,25.2,25.2,56400.0,15.97,15.97,15.9447,15.9447,56400.0
2009-08-21 14:50:00,25.2,25.22,25.19,25.21,38300.0,15.9447,15.9573,15.9383,15.951,38300.0
2009-08-21 15:00:00,25.22,25.23,25.22,25.23,76800.0,15.9573,15.9636,15.9573,15.9636,76800.0
2009-08-21 15:10:00,25.23,25.28,25.21,25.26,170400.0,15.9636,15.9953,15.951,15.9826,170400.0
2009-08-21 15:20:00,25.26,25.27,25.25,25.26,95000.0,15.9826,15.989,15.9763,15.9826,95000.0
2009-08-21 15:30:00,25.27,25.28,25.21,25.21,144500.0,15.989,15.9953,15.951,15.951,144500.0
2009-08-21 15:40:00,25.21,25.22,25.18,25.19,196400.0,15.951,15.9573,15.932,15.9383,196400.0
2009-08-21 15:50:00,25.18,25.21,25.17,25.21,416500.0,15.932,15.951,15.9257,15.951,416500.0
2009-08-24 09:30:00,25.2,25.26,25.11,25.24,80000.0,15.9447,15.9826,15.8877,15.97,80000.0
2009-08-24 09:40:00,25.24,25.35,25.2,25.34,296900.0,15.97,16.0396,15.9447,16.0332,296900.0
2009-08-24 09:50:00,25.33,25.47,25.33,25.43,153400.0,16.0269,16.1155,16.0269,16.0902,153400.0
2009-08-24 10:00:00,25.43,25.48,25.42,25.43,137700.0,16.0902,16.1218,16.0839,16.0902,137700.0
2009-08-24 10:10:00,25.43,25.46,25.41,25.43,90400.0,16.0902,16.1092,16.0775,16.0902,90400.0
2009-08-24 10:20:00,25.44,25.48,25.4,25.44,76300.0,16.0965,16.1218,16.0712,16.0965,76300.0
2009-08-24 10:30:00,25.43,25.44,25.42,25.43,46200.0,16.0902,16.0965,16.0839,16.0902,46200.0
2009-08-24 10:40:00,25.44,25.46,25.42,25.44,49700.0,16.0965,16.1092,16.0839,16.0965,49700.0
2009-08-24 10:50:00,25.45,25.45,25.42,25.44,49000.0,16.1028,16.1028,16.0839,16.0965,49000.0
2009-08-24 11:00:00,25.45,25.46,25.44,25.46,31100.0,16.1028,16.1092,16.0965,16.1092,31100.0
2009-08-24 11:10:00,25.46,25.46,25.39,25.4,82100.0,16.1092,16.1092,16.0649,16.0712,82100.0
2009-08-24 11:20:00,25.4,25.43,25.4,25.41,55100.0,16.0712,16.0902,16.0712,16.0775,55100.0
2009-08-24 11:30:00,25.41,25.41,25.37,25.4,69100.0,16.0775,16.0775,16.0522,16.0712,69100.0
2009-08-24 11:40:00,25.41,25.43,25.41,25.42,19000.0,16.0775,16.0902,16.0775,16.0839,19000.0
2009-08-24 11:50:00,25.42,25.42,25.37,25.41,74300.0,16.0839,16.0839,16.0522,16.0775,74300.0
2009-08-24 12:00:00,25.41,25.43,25.39,25.41,39700.0,16.0775,16.0902,16.0649,16.0775,39700.0
2009-08-24 12:10:00,25.42,25.42,25.38,25.38,31900.0,16.0839,16.0839,16.0586,16.0586,31900.0
2009-08-24 12:20:00,25.39,25.41,25.38,25.39,27100.0,16.0649,16.0775,16.0586,16.0649,27100.0
2009-08-24 12:30:00,25.39,25.4,25.35,25.36,50500.0,16.0649,16.0712,16.0396,16.0459,50500.0
2009-08-24 12:40:00,25.37,25.41,25.36,25.41,34000.0,16.0522,16.0775,16.0459,16.0775,34000.0
2009-08-24 12:50:00,25.41,25.46,25.4,25.41,80900.0,16.0775,16.1092,16.0712,16.0775,80900.0
2009-08-24 13:00:00,25.41,25.45,25.36,25.37,70500.0,16.0775,16.1028,16.0459,16.0522,70500.0
2009-08-24 13:10:00,25.37,25.39,25.31,25.32,113500.0,16.0522,16.0649,16.0143,16.0206,113500.0
2009-08-24 13:20:00,25.32,25.32,25.28,25.28,101100.0,16.0206,16.0206,15.9953,15.9953,101100.0
2009-08-24 13:30:00,25.28,25.3,25.26,25.28,27400.0,15.9953,16.0079,15.9826,15.9953,27400.0
2009-08-24 13:40:00,25.29,25.3,25.28,25.29,36600.0,16.0016,16.0079,15.9953,16.0016,36600.0
2009-08-24 13:50:00,25.3,25.3,25.27,25.29,42800.0,16.0079,16.0079,15.989,16.0016,42800.0
2009-08-24 14:00:00,25.28,25.3,25.26,25.28,44700.0,15.9953,16.0079,15.9826,15.9953,44700.0
2009-08-24 14:10:00,25.28,25.3,25.28,25.29,31200.0,15.9953,16.0079,15.9953,16.0016,31200.0
2009-08-24 14:20:00,25.3,25.3,25.28,25.29,58100.0,16.0079,16.0079,15.9953,16.0016,58100.0
2009-08-24 14:30:00,25.29,25.31,25.26,25.29,95300.0,16.0016,16.0143,15.9826,16.0016,95300.0
2009-08-24 14:40:00,25.29,25.29,25.28,25.29,25500.0,16.0016,16.0016,15.9953,16.0016,25500.0
2009-08-24 14:50:00,25.29,25.3,25.28,25.29,71900.0,16.0016,16.0079,15.9953,16.0016,71900.0
2009-08-24 15:00:00,25.29,25.3,25.24,25.24,76700.0,16.0016,16.0079,15.97,15.97,76700.0
2009-08-24 15:10:00,25.25,25.28,25.24,25.28,70600.0,15.9763,15.9953,15.97,15.9953,70600.0
2009-08-24 15:20:00,25.28,25.3,25.26,25.27,151300.0,15.9953,16.0079,15.9826,15.989,151300.0
2009-08-24 15:30:00,25.26,25.29,25.24,25.29,154900.0,15.9826,16.0016,15.97,16.0016,154900.0
2009-08-24 15:40:00,25.29,25.31,25.24,25.3,188800.0,16.0016,16.0143,15.97,16.0079,188800.0
2009-08-24 15:50:00,25.31,25.33,25.28,25.33,322800.0,16.0143,16.0269,15.9953,16.0269,322800.0
2009-08-25 09:30:00,25.37,25.37,24.88,25.05,351200.0,16.0522,16.0522,15.7422,15.8498,351200.0
2009-08-25 09:40:00,25.04,25.26,25.04,25.23,212600.0,15.8434,15.9826,15.8434,15.9636,212600.0
2009-08-25 09:50:00,25.23,25.47,25.23,25.46,155900.0,15.9636,16.1155,15.9636,16.1092,155900.0
2009-08-25 10:00:00,25.45,25.7,25.45,25.62,273000.0,16.1028,16.261,16.1028,16.2104,273000.0
2009-08-25 10:10:00,25.62,25.62,25.34,25.34,200000.0,16.2104,16.2104,16.0332,16.0332,200000.0
2009-08-25 10:20:00,25.34,25.38,25.26,25.28,239100.0,16.0332,16.0586,15.9826,15.9953,239100.0
2009-08-25 10:30:00,25.28,25.32,25.26,25.28,74600.0,15.9953,16.0206,15.9826,15.9953,74600.0
2009-08-25 10:40:00,25.28,25.3,25.23,25.27,81500.0,15.9953,16.0079,15.9636,15.989,81500.0
2009-08-25 10:50:00,25.27,25.34,25.27,25.31,96400.0,15.989,16.0332,15.989,16.0143,96400.0
2009-08-25 11:00:00,25.31,25.32,25.28,25.3,63100.0,16.0143,16.0206,15.9953,16.0079,63100.0
2009-08-25 11:10:00,25.3,25.31,25.3,25.31,37700.0,16.0079,16.0143,16.0079,16.0143,37700.0
2009-08-25 11:20:00,25.3,25.33,25.28,25.32,56600.0,16.0079,16.0269,15.9953,16.0206,56600.0
2009-08-25 11:30:00,25.31,25.31,25.29,25.3,38800.0,16.0143,16.0143,16.0016,16.0079,38800.0
2009-08-25 11:40:00,25.3,25.31,25.23,25.29,200100.0,16.0079,16.0143,15.9636,16.0016,200100.0
2009-08-25 11:50:00,25.28,25.32,25.28,25.31,35300.0,15.9953,16.0206,15.9953,16.0143,35300.0
2009-08-25 12:00:00,25.32,25.32,25.28,25.3,190100.0,16.0206,16.0206,15.9953,16.0079,190100.0
2009-08-25 12:10:00,25.31,25.32,25.27,25.31,113500.0,16.0143,16.0206,15.989,16.0143,113500.0
2009-08-25 12:20:00,25.3,25.38,25.3,25.37,58200.0,16.0079,16.0586,16.0079,16.0522,58200.0
2009-08-25 12:30:00,25.38,25.39,25.33,25.35,54100.0,16.0586,16.0649,16.0269,16.0396,54100.0
2009-08-25 12:40:00,25.35,25.36,25.35,25.36,11000.0,16.0396,16.0459,16.0396,16.0459,11000.0
2009-08-25 12:50:00,25.35,25.37,25.33,25.34,55400.0,16.0396,16.0522,16.0269,16.0332,55400.0
2009-08-25 13:00:00,25.34,25.37,25.33,25.37,46900.0,16.0332,16.0522,16.0269,16.0522,46900.0
2009-08-25 13:10:00,25.37,25.39,25.36,25.39,44100.0,16.0522,16.0649,16.0459,16.0649,44100.0
2009-08-25 13:20:00,25.38,25.39,25.33,25.37,58800.0,16.0586,16.0649,16.0269,16.0522,58800.0
2009-08-25 13:30:00,25.36,25.36,25.33,25.34,72500.0,16.0459,16.0459,16.0269,16.0332,72500.0
2009-08-25 13:40:00,25.35,25.35,25.34,25.34,68900.0,16.0396,16.0396,16.0332,16.0332,68900.0
2009-08-25 13:50:00,25.35,25.37,25.34,25.37,56000.0,16.0396,16.0522,16.0332,16.0522,56000.0
2009-08-25 14:00:00,25.37,25.42,25.36,25.42,65100.0,16.0522,16.0839,16.0459,16.0839,65100.0
2009-08-25 14:10:00,25.42,25.42,25.39,25.42,75800.0,16.0839,16.0839,16.0649,16.0839,75800.0
2009-08-25 14:20:00,25.42,25.43,25.41,25.42,120400.0,16.0839,16.0902,16.0775,16.0839,120400.0
2009-08-25 14:30:00,25.42,25.45,25.34,25.36,132700.0,16.0839,16.1028,16.0332,16.0459,132700.0
2009-08-25 14:40:00,25.37,25.4,25.34,25.39,89700.0,16.0522,16.0712,16.0332,16.0649,89700.0
2009-08-25 14:50:00,25.4,25.41,25.38,25.39,90800.0,16.0712,16.0775,16.0586,16.0649,90800.0
2009-08-25 15:00:00,25.4,25.44,25.39,25.43,86600.0,16.0712,16.0965,16.0649,16.0902,86600.0
2009-08-25 15:10:00,25.43,25.44,25.42,25.42,71200.0,16.0902,16.0965,16.0839,16.0839,71200.0
2009-08-25 15:20:00,25.43,25.46,25.42,25.46,86700.0,16.0902,16.1092,16.0839,16.1092,86700.0
2009-08-25 15:30:00,25.46,25.46,25.37,25.38,161800.0,16.1092,16.1092,16.0522,16.0586,161800.0
2009-08-25 15:40:00,25.38,25.39,25.29,25.29,219200.0,16.0586,16.0649,16.0016,16.0016,219200.0
2009-08-25 15:50:00,25.29,25.37,25.29,25.33,327700.0,16.0016,16.0522,16.0016,16.0269,327700.0
2009-08-26 09:30:00,25.33,25.51,25.19,25.48,169500.0,16.0269,16.1408,15.9383,16.1218,169500.0
2009-08-26 09:40:00,25.48,25.5,25.42,25.45,124500.0,16.1218,16.1345,16.0839,16.1028,124500.0
2009-08-26 09:50:00,25.46,25.51,25.43,25.51,94000.0,16.1092,16.1408,16.0902,16.1408,94000.0
2009-08-26 10:00:00,25.48,25.6,25.47,25.57,103500.0,16.1218,16.1978,16.1155,16.1788,103500.0
2009-08-26 10:10:00,25.57,25.63,25.56,25.62,50200.0,16.1788,16.2167,16.1724,16.2104,50200.0
2009-08-26 10:20:00,25.63,25.67,25.58,25.6,53200.0,16.2167,16.242,16.1851,16.1978,53200.0
2009-08-26 10:30:00,25.59,25.62,25.52,25.53,79300.0,16.1914,16.2104,16.1471,16.1535,79300.0
2009-08-26 10:40:00,25.54,25.54,25.48,25.49,52000.0,16.1598,16.1598,16.1218,16.1282,52000.0
2009-08-26 10:50:00,25.5,25.52,25.44,25.51,55300.0,16.1345,16.1471,16.0965,16.1408,55300.0
2009-08-26 11:00:00,25.52,25.54,25.44,25.46,86300.0,16.1471,16.1598,16.0965,16.1092,86300.0
2009-08-26 11:10:00,25.45,25.49,25.45,25.49,35700.0,16.1028,16.1282,16.1028,16.1282,35700.0
2009-08-26 11:20:00,25.49,25.5,25.42,25.46,57300.0,16.1282,16.1345,16.0839,16.1092,57300.0
2009-08-26 11:30:00,25.46,25.46,25.35,25.39,36300.0,16.1092,16.1092,16.0396,16.0649,36300.0
2009-08-26 11:40:00,25.39,25.4,25.37,25.4,28100.0,16.0649,16.0712,16.0522,16.0712,28100.0
2009-08-26 11:50:00,25.4,25.4,25.37,25.37,21300.0,16.0712,16.0712,16.0522,16.0522,21300.0
2009-08-26 12:00:00,25.37,25.38,25.33,25.33,32600.0,16.0522,16.0586,16.0269,16.0269,32600.0
2009-08-26 12:10:00,25.33,25.35,25.33,25.34,46400.0,16.0269,16.0396,16.0269,16.0332,46400.0
2009-08-26 12:20:00,25.34,25.35,25.34,25.34,15600.0,16.0332,16.0396,16.0332,16.0332,15600.0
2009-08-26 12:30:00,25.34,25.35,25.32,25.32,43600.0,16.0332,16.0396,16.0206,16.0206,43600.0
2009-08-26 12:40:00,25.33,25.33,25.25,25.27,143000.0,16.0269,16.0269,15.9763,15.989,143000.0
2009-08-26 12:50:00,25.27,25.3,25.23,25.29,76000.0,15.989,16.0079,15.9636,16.0016,76000.0
2009-08-26 13:00:00,25.29,25.3,25.25,25.26,27100.0,16.0016,16.0079,15.9763,15.9826,27100.0
2009-08-26 13:10:00,25.26,25.29,25.24,25.25,47300.0,15.9826,16.0016,15.97,15.9763,47300.0
2009-08-26 13:20:00,25.25,25.32,25.25,25.3,26400.0,15.9763,16.0206,15.9763,16.0079,26400.0
2009-08-26 13:30:00,25.31,25.35,25.3,25.34,30800.0,16.0143,16.0396,16.0079,16.0332,30800.0
2009-08-26 13:40:00,25.35,25.41,25.32,25.4,123500.0,16.0396,16.0775,16.0206,16.0712,123500.0
2009-08-26 13:50:00,25.4,25.47,25.37,25.46,59800.0,16.0712,16.1155,16.0522,16.1092,59800.0
2009-08-26 14:00:00,25.45,25.48,25.42,25.44,57700.0,16.1028,16.1218,16.0839,16.0965,57700.0
2009-08-26 14:10:00,25.45,25.45,25.42,25.44,22100.0,16.1028,16.1028,16.0839,16.0965,22100.0
2009-08-26 14:20:00,25.44,25.45,25.41,25.44,48100.0,16.0965,16.1028,16.0775,16.0965,48100.0
2009-08-26 14:30:00,25.44,25.46,25.41,25.45,51700.0,16.0965,16.1092,16.0775,16.1028,51700.0
2009-08-26 14:40:00,25.44,25.49,25.42,25.48,43100.0,16.0965,16.1282,16.0839,16.1218,43100.0
2009-08-26 14:50:00,25.49,25.49,25.37,25.37,86900.0,16.1282,16.1282,16.0522,16.0522,86900.0
2009-08-26 15:00:00,25.37,25.38,25.36,25.37,72900.0,16.0522,16.0586,16.0459,16.0522,72900.0
2009-08-26 15:10:00,25.37,25.38,25.36,25.37,35300.0,16.0522,16.0586,16.0459,16.0522,35300.0
2009-08-26 15:20:00,25.37,25.41,25.37,25.38,64800.0,16.0522,16.0775,16.0522,16.0586,64800.0
2009-08-26 15:30:00,25.39,25.41,25.35,25.39,169400.0,16.0649,16.0775,16.0396,16.0649,169400.0
2009-08-26 15:40:00,25.39,25.42,25.37,25.41,129800.0,16.0649,16.0839,16.0522,16.0775,129800.0
2009-08-26 15:50:00,25.41,25.46,25.39,25.42,306100.0,16.0775,16.1092,16.0649,16.0839,306100.0
2009-08-27 09:30:00,25.44,25.45,25.31,25.36,133500.0,16.0965,16.1028,16.0143,16.0459,133500.0
2009-08-27 09:40:00,25.35,25.38,25.29,25.32,129000.0,16.0396,16.0586,16.0016,16.0206,129000.0
2009-08-27 09:50:00,25.31,25.33,25.17,25.23,167200.0,16.0143,16.0269,15.9257,15.9636,167200.0
2009-08-27 10:00:00,25.22,25.23,25.04,25.04,187900.0,15.9573,15.9636,15.8434,15.8434,187900.0
2009-08-27 10:10:00,25.06,25.1,25.04,25.09,88900.0,15.8561,15.8814,15.8434,15.8751,88900.0
2009-08-27 10:20:00,25.1,25.2,25.09,25.15,103700.0,15.8814,15.9447,15.8751,15.913,103700.0
2009-08-27 10:30:00,25.15,25.15,25.04,25.06,104000.0,15.913,15.913,15.8434,15.8561,104000.0
2009-08-27 10:40:00,25.06,25.07,25.01,25.01,91300.0,15.8561,15.8624,15.8245,15.8245,91300.0
2009-08-27 10:50:00,25.02,25.12,25.01,25.11,102600.0,15.8308,15.8941,15.8245,15.8877,102600.0
2009-08-27 11:00:00,25.1,25.14,25.07,25.08,78600.0,15.8814,15.9067,15.8624,15.8687,78600.0
2009-08-27 11:10:00,25.08,25.09,25.05,25.08,80500.0,15.8687,15.8751,15.8498,15.8687,80500.0
2009-08-27 11:20:00,25.08,25.15,25.08,25.15,27900.0,15.8687,15.913,15.8687,15.913,27900.0
2009-08-27 11:30:00,25.15,25.17,25.12,25.14,50000.0,15.913,15.9257,15.8941,15.9067,50000.0
2009-08-27 11:40:00,25.14,25.18,25.13,25.18,51500.0,15.9067,15.932,15.9004,15.932,51500.0
2009-08-27 11:50:00,25.18,25.21,25.16,25.21,31100.0,15.932,15.951,15.9194,15.951,31100.0
2009-08-27 12:00:00,25.2,25.25,25.2,25.23,92300.0,15.9447,15.9763,15.9447,15.9636,92300.0
2009-08-27 12:10:00,25.24,25.28,25.24,25.26,40900.0,15.97,15.9953,15.97,15.9826,40900.0
2009-08-27 12:20:00,25.25,25.26,25.24,25.25,159200.0,15.9763,15.9826,15.97,15.9763,159200.0
2009-08-27 12:30:00,25.26,25.29,25.26,25.26,13100.0,15.9826,16.0016,15.9826,15.9826,13100.0
2009-08-27 12:40:00,25.26,25.3,25.23,25.3,69200.0,15.9826,16.0079,15.9636,16.0079,69200.0
2009-08-27 12:50:00,25.3,25.33,25.29,25.33,22900.0,16.0079,16.0269,16.0016,16.0269,22900.0
2009-08-27 13:00:00,25.32,25.35,25.29,25.31,50500.0,16.0206,16.0396,16.0016,16.0143,50500.0
2009-08-27 13:10:00,25.32,25.35,25.31,25.35,50900.0,16.0206,16.0396,16.0143,16.0396,50900.0
2009-08-27 13:20:00,25.36,25.37,25.34,25.35,46200.0,16.0459,16.0522,16.0332,16.0396,46200.0
2009-08-27 13:30:00,25.35,25.42,25.34,25.41,61900.0,16.0396,16.0839,16.0332,16.0775,61900.0
2009-08-27 13:40:00,25.41,25.45,25.4,25.42,70000.0,16.0775,16.1028,16.0712,16.0839,70000.0
2009-08-27 13:50:00,25.42,25.49,25.42,25.47,63200.0,16.0839,16.1282,16.0839,16.1155,63200.0
2009-08-27 14:00:00,25.47,25.53,25.46,25.52,78100.0,16.1155,16.1535,16.1092,16.1471,78100.0
2009-08-27 14:10:00,25.51,25.53,25.48,25.48,47800.0,16.1408,16.1535,16.1218,16.1218,47800.0
2009-08-27 14:20:00,25.48,25.52,25.48,25.51,29100.0,16.1218,16.1471,16.1218,16.1408,29100.0
2009-08-27 14:30:00,25.51,25.59,25.51,25.58,82900.0,16.1408,16.1914,16.1408,16.1851,82900.0
2009-08-27 14:40:00,25.59,25.64,25.58,25.63,55500.0,16.1914,16.2231,16.1851,16.2167,55500.0
2009-08-27 14:50:00,25.63,25.63,25.59,25.6,50500.0,16.2167,16.2167,16.1914,16.1978,50500.0
2009-08-27 15:00:00,25.61,25.61,25.56,25.61,88200.0,16.2041,16.2041,16.1724,16.2041,88200.0
2009-08-27 15:10:00,25.61,25.62,25.59,25.6,79200.0,16.2041,16.2104,16.1914,16.1978,79200.0
2009-08-27 15:20:00,25.6,25.6,25.54,25.55,93800.0,16.1978,16.1978,16.1598,16.1661,93800.0
2009-08-27 15:30:00,25.55,25.59,25.55,25.59,90000.0,16.1661,16.1914,16.1661,16.1914,90000.0
2009-08-27 15:40:00,25.59,25.6,25.56,25.6,152200.0,16.1914,16.1978,16.1724,16.1978,152200.0
2009-08-27 15:50:00,25.59,25.62,25.57,25.61,325000.0,16.1914,16.2104,16.1788,16.2041,325000.0
2009-08-28 09:30:00,25.68,25.75,25.52,25.63,132100.0,16.2484,16.2927,16.1471,16.2167,132100.0
2009-08-28 09:40:00,25.62,25.66,25.54,25.63,152700.0,16.2104,16.2357,16.1598,16.2167,152700.0
2009-08-28 09:50:00,25.63,25.66,25.53,25.54,123100.0,16.2167,16.2357,16.1535,16.1598,123100.0
2009-08-28 10:00:00,25.54,25.54,25.43,25.47,112200.0,16.1598,16.1598,16.0902,16.1155,112200.0
2009-08-28 10:10:00,25.46,25.55,25.46,25.51,179500.0,16.1092,16.1661,16.1092,16.1408,179500.0
2009-08-28 10:20:00,25.51,25.51,25.44,25.46,101900.0,16.1408,16.1408,16.0965,16.1092,101900.0
2009-08-28 10:30:00,25.47,25.52,25.45,25.51,110200.0,16.1155,16.1471,16.1028,16.1408,110200.0
2009-08-28 10:40:00,25.51,25.57,25.51,25.55,76800.0,16.1408,16.1788,16.1408,16.1661,76800.0
2009-08-28 10:50:00,25.56,25.56,25.53,25.53,64400.0,16.1724,16.1724,16.1535,16.1535,64400.0
2009-08-28 11:00:00,25.54,25.59,25.51,25.51,125300.0,16.1598,16.1914,16.1408,16.1408,125300.0
2009-08-28 11:10:00,25.52,25.55,25.51,25.54,63300.0,16.1471,16.1661,16.1408,16.1598,63300.0
2009-08-28 11:20:00,25.54,25.55,25.5,25.5,105000.0,16.1598,16.1661,16.1345,16.1345,105000.0
2009-08-28 11:30:00,25.51,25.51,25.47,25.47,79400.0,16.1408,16.1408,16.1155,16.1155,79400.0
2009-08-28 11:40:00,25.47,25.52,25.47,25.51,70000.0,16.1155,16.1471,16.1155,16.1408,70000.0
2009-08-28 11:50:00,25.51,25.57,25.5,25.56,89800.0,16.1408,16.1788,16.1345,16.1724,89800.0
2009-08-28 12:00:00,25.57,25.58,25.56,25.58,27300.0,16.1788,16.1851,16.1724,16.1851,27300.0
2009-08-28 12:10:00,25.57,25.58,25.51,25.52,72300.0,16.1788,16.1851,16.1408,16.1471,72300.0
2009-08-28 12:20:00,25.51,25.55,25.51,25.55,76000.0,16.1408,16.1661,16.1408,16.1661,76000.0
2009-08-28 12:30:00,25.55,25.55,25.54,25.54,40600.0,16.1661,16.1661,16.1598,16.1598,40600.0
2009-08-28 12:40:00,25.55,25.56,25.52,25.55,72000.0,16.1661,16.1724,16.1471,16.1661,72000.0
2009-08-28 12:50:00,25.56,25.56,25.53,25.53,49200.0,16.1724,16.1724,16.1535,16.1535,49200.0
2009-08-28 13:00:00,25.53,25.54,25.53,25.53,19800.0,16.1535,16.1598,16.1535,16.1535,19800.0
2009-08-28 13:10:00,25.53,25.58,25.53,25.58,56900.0,16.1535,16.1851,16.1535,16.1851,56900.0
2009-08-28 13:20:00,25.57,25.62,25.57,25.61,52500.0,16.1788,16.2104,16.1788,16.2041,52500.0
2009-08-28 13:30:00,25.61,25.64,25.6,25.63,65400.0,16.2041,16.2231,16.1978,16.2167,65400.0
2009-08-28 13:40:00,25.63,25.64,25.61,25.61,58900.0,16.2167,16.2231,16.2041,16.2041,58900.0
2009-08-28 13:50:00,25.62,25.62,25.58,25.6,83300.0,16.2104,16.2104,16.1851,16.1978,83300.0
2009-08-28 14:00:00,25.6,25.61,25.55,25.56,58800.0,16.1978,16.2041,16.1661,16.1724,58800.0
2009-08-28 14:10:00,25.56,25.56,25.52,25.53,57600.0,16.1724,16.1724,16.1471,16.1535,57600.0
2009-08-28 14:20:00,25.52,25.53,25.51,25.52,67800.0,16.1471,16.1535,16.1408,16.1471,67800.0
2009-08-28 14:30:00,25.51,25.53,25.48,25.52,73100.0,16.1408,16.1535,16.1218,16.1471,73100.0
2009-08-28 14:40:00,25.52,25.54,25.52,25.54,31200.0,16.1471,16.1598,16.1471,16.1598,31200.0
2009-08-28 14:50:00,25.54,25.59,25.53,25.59,62700.0,16.1598,16.1914,16.1535,16.1914,62700.0
2009-08-28 15:00:00,25.59,25.59,25.55,25.57,47300.0,16.1914,16.1914,16.1661,16.1788,47300.0
2009-08-28 15:10:00,25.56,25.57,25.56,25.57,25000.0,16.1724,16.1788,16.1724,16.1788,25000.0
2009-08-28 15:20:00,25.56,25.61,25.56,25.61,47200.0,16.1724,16.2041,16.1724,16.2041,47200.0
2009-08-28 15:30:00,25.6,25.61,25.55,25.59,76200.0,16.1978,16.2041,16.1661,16.1914,76200.0
2009-08-28 15:40:00,25.59,25.6,25.52,25.56,103900.0,16.1914,16.1978,16.1471,16.1724,103900.0
2009-08-28 15:50:00,25.57,25.61,25.55,25.59,136100.0,16.1788,16.2041,16.1661,16.1914,136100.0
2009-08-31 09:30:00,25.44,25.47,25.23,25.37,144600.0,16.0965,16.1155,15.9636,16.0522,144600.0
2009-08-31 09:40:00,25.37,25.45,25.36,25.38,132500.0,16.0522,16.1028,16.0459,16.0586,132500.0
2009-08-31 09:50:00,25.37,25.41,25.35,25.4,74600.0,16.0522,16.0775,16.0396,16.0712,74600.0
2009-08-31 10:00:00,25.4,25.45,25.38,25.43,67700.0,16.0712,16.1028,16.0586,16.0902,67700.0
2009-08-31 10:10:00,25.43,25.43,25.37,25.38,51300.0,16.0902,16.0902,16.0522,16.0586,51300.0
2009-08-31 10:20:00,25.38,25.4,25.37,25.38,76500.0,16.0586,16.0712,16.0522,16.0586,76500.0
2009-08-31 10:30:00,25.4,25.4,25.37,25.4,36900.0,16.0712,16.0712,16.0522,16.0712,36900.0
2009-08-31 10:40:00,25.4,25.4,25.39,25.4,45000.0,16.0712,16.0712,16.0649,16.0712,45000.0
2009-08-31 10:50:00,25.4,25.41,25.38,25.4,64000.0,16.0712,16.0775,16.0586,16.0712,64000.0
2009-08-31 11:00:00,25.4,25.4,25.38,25.39,38100.0,16.0712,16.0712,16.0586,16.0649,38100.0
2009-08-31 11:10:00,25.39,25.41,25.38,25.41,100300.0,16.0649,16.0775,16.0586,16.0775,100300.0
2009-08-31 11:20:00,25.4,25.41,25.39,25.41,53200.0,16.0712,16.0775,16.0649,16.0775,53200.0
2009-08-31 11:30:00,25.41,25.42,25.39,25.42,41600.0,16.0775,16.0839,16.0649,16.0839,41600.0
2009-08-31 11:40:00,25.42,25.42,25.41,25.42,21800.0,16.0839,16.0839,16.0775,16.0839,21800.0
2009-08-31 11:50:00,25.41,25.44,25.41,25.44,44500.0,16.0775,16.0965,16.0775,16.0965,44500.0
2009-08-31 12:00:00,25.44,25.44,25.39,25.39,70800.0,16.0965,16.0965,16.0649,16.0649,70800.0
2009-08-31 12:10:00,25.39,25.4,25.39,25.4,30200.0,16.0649,16.0712,16.0649,16.0712,30200.0
2009-08-31 12:20:00,25.4,25.4,25.39,25.39,31400.0,16.0712,16.0712,16.0649,16.0649,31400.0
2009-08-31 12:30:00,25.39,25.4,25.36,25.38,86800.0,16.0649,16.0712,16.0459,16.0586,86800.0
2009-08-31 12:40:00,25.39,25.39,25.37,25.39,38900.0,16.0649,16.0649,16.0522,16.0649,38900.0
2009-08-31 12:50:00,25.38,25.39,25.37,25.38,68700.0,16.0586,16.0649,16.0522,16.0586,68700.0
2009-08-31 13:00:00,25.38,25.39,25.38,25.39,7000.0,16.0586,16.0649,16.0586,16.0649,7000.0
2009-08-31 13:10:00,25.39,25.4,25.38,25.4,18000.0,16.0649,16.0712,16.0586,16.0712,18000.0
2009-08-31 13:20:00,25.4,25.4,25.37,25.38,41900.0,16.0712,16.0712,16.0522,16.0586,41900.0
2009-08-31 13:30:00,25.38,25.4,25.38,25.39,24300.0,16.0586,16.0712,16.0586,16.0649,24300.0
2009-08-31 13:40:00,25.38,25.39,25.36,25.36,56400.0,16.0586,16.0649,16.0459,16.0459,56400.0
2009-08-31 13:50:00,25.36,25.37,25.31,25.36,66500.0,16.0459,16.0522,16.0143,16.0459,66500.0
2009-08-31 14:00:00,25.36,25.4,25.36,25.4,39400.0,16.0459,16.0712,16.0459,16.0712,39400.0
2009-08-31 14:10:00,25.4,25.41,25.4,25.4,96700.0,16.0712,16.0775,16.0712,16.0712,96700.0
2009-08-31 14:20:00,25.41,25.45,25.4,25.4,84800.0,16.0775,16.1028,16.0712,16.0712,84800.0
2009-08-31 14:30:00,25.4,25.43,25.4,25.42,42600.0,16.0712,16.0902,16.0712,16.0839,42600.0
2009-08-31 14:40:00,25.42,25.45,25.42,25.43,80600.0,16.0839,16.1028,16.0839,16.0902,80600.0
2009-08-31 14:50:00,25.43,25.43,25.41,25.43,87900.0,16.0902,16.0902,16.0775,16.0902,87900.0
2009-08-31 15:00:00,25.42,25.43,25.42,25.43,44500.0,16.0839,16.0902,16.0839,16.0902,44500.0
2009-08-31 15:10:00,25.42,25.43,25.42,25.42,80300.0,16.0839,16.0902,16.0839,16.0839,80300.0
2009-08-31 15:20:00,25.42,25.43,25.42,25.42,169100.0,16.0839,16.0902,16.0839,16.0839,169100.0
2009-08-31 15:30:00,25.42,25.43,25.42,25.42,74400.0,16.0839,16.0902,16.0839,16.0839,74400.0
2009-08-31 15:40:00,25.42,25.47,25.42,25.45,217100.0,16.0839,16.1155,16.0839,16.1028,217100.0
2009-08-31 15:50:00,25.45,25.47,25.44,25.47,373100.0,16.1028,16.1155,16.0965,16.1155,373100.0
2009-09-01 09:30:00,25.37,25.45,25.17,25.22,331800.0,16.0522,16.1028,15.9257,15.9573,331800.0
2009-09-01 09:40:00,25.23,25.44,25.22,25.43,94400.0,15.9636,16.0965,15.9573,16.0902,94400.0
2009-09-01 09:50:00,25.44,25.46,25.37,25.38,74900.0,16.0965,16.1092,16.0522,16.0586,74900.0
2009-09-01 10:00:00,25.38,25.5,25.36,25.43,140200.0,16.0586,16.1345,16.0459,16.0902,140200.0
2009-09-01 10:10:00,25.43,25.5,25.36,25.44,115300.0,16.0902,16.1345,16.0459,16.0965,115300.0
2009-09-01 10:20:00,25.44,25.57,25.42,25.55,73000.0,16.0965,16.1788,16.0839,16.1661,73000.0
2009-09-01 10:30:00,25.54,25.58,25.52,25.55,68900.0,16.1598,16.1851,16.1471,16.1661,68900.0
2009-09-01 10:40:00,25.55,25.56,25.51,25.55,81400.0,16.1661,16.1724,16.1408,16.1661,81400.0
2009-09-01 10:50:00,25.54,25.6,25.53,25.57,68200.0,16.1598,16.1978,16.1535,16.1788,68200.0
2009-09-01 11:00:00,25.56,25.56,25.5,25.52,89300.0,16.1724,16.1724,16.1345,16.1471,89300.0
2009-09-01 11:10:00,25.52,25.52,25.38,25.41,93900.0,16.1471,16.1471,16.0586,16.0775,93900.0
2009-09-01 11:20:00,25.41,25.43,25.37,25.4,123700.0,16.0775,16.0902,16.0522,16.0712,123700.0
2009-09-01 11:30:00,25.4,25.42,25.36,25.42,159300.0,16.0712,16.0839,16.0459,16.0839,159300.0
2009-09-01 11:40:00,25.41,25.42,25.38,25.38,104100.0,16.0775,16.0839,16.0586,16.0586,104100.0
2009-09-01 11:50:00,25.38,25.42,25.38,25.38,83300.0,16.0586,16.0839,16.0586,16.0586,83300.0
2009-09-01 12:00:00,25.38,25.47,25.38,25.47,83900.0,16.0586,16.1155,16.0586,16.1155,83900.0
2009-09-01 12:10:00,25.46,25.47,25.36,25.41,193500.0,16.1092,16.1155,16.0459,16.0775,193500.0
2009-09-01 12:20:00,25.42,25.44,25.38,25.41,136600.0,16.0839,16.0965,16.0586,16.0775,136600.0
2009-09-01 12:30:00,25.4,25.43,25.37,25.41,78200.0,16.0712,16.0902,16.0522,16.0775,78200.0
2009-09-01 12:40:00,25.41,25.43,25.38,25.39,53400.0,16.0775,16.0902,16.0586,16.0649,53400.0
2009-09-01 12:50:00,25.38,25.41,25.37,25.38,89100.0,16.0586,16.0775,16.0522,16.0586,89100.0
2009-09-01 13:00:00,25.39,25.4,25.35,25.35,85300.0,16.0649,16.0712,16.0396,16.0396,85300.0
2009-09-01 13:10:00,25.35,25.36,25.33,25.34,54100.0,16.0396,16.0459,16.0269,16.0332,54100.0
2009-09-01 13:20:00,25.33,25.35,25.31,25.34,53800.0,16.0269,16.0396,16.0143,16.0332,53800.0
2009-09-01 13:30:00,25.34,25.36,25.29,25.33,127100.0,16.0332,16.0459,16.0016,16.0269,127100.0
2009-09-01 13:40:00,25.34,25.39,25.33,25.37,100500.0,16.0332,16.0649,16.0269,16.0522,100500.0
2009-09-01 13:50:00,25.37,25.41,25.36,25.39,89000.0,16.0522,16.0775,16.0459,16.0649,89000.0
2009-09-01 14:00:00,25.39,25.41,25.37,25.38,44600.0,16.0649,16.0775,16.0522,16.0586,44600.0
2009-09-01 14:10:00,25.38,25.41,25.37,25.38,68600.0,16.0586,16.0775,16.0522,16.0586,68600.0
2009-09-01 14:20:00,25.38,25.4,25.36,25.39,74700.0,16.0586,16.0712,16.0459,16.0649,74700.0
2009-09-01 14:30:00,25.39,25.4,25.37,25.38,55100.0,16.0649,16.0712,16.0522,16.0586,55100.0
2009-09-01 14:40:00,25.38,25.39,25.34,25.36,105600.0,16.0586,16.0649,16.0332,16.0459,105600.0
2009-09-01 14:50:00,25.36,25.38,25.36,25.36,70900.0,16.0459,16.0586,16.0459,16.0459,70900.0
2009-09-01 15:00:00,25.36,25.37,25.35,25.36,118900.0,16.0459,16.0522,16.0396,16.0459,118900.0
2009-09-01 15:10:00,25.35,25.4,25.35,25.39,113400.0,16.0396,16.0712,16.0396,16.0649,113400.0
2009-09-01 15:20:00,25.39,25.39,25.38,25.38,140200.0,16.0649,16.0649,16.0586,16.0586,140200.0
2009-09-01 15:30:00,25.39,25.42,25.38,25.41,158700.0,16.0649,16.0839,16.0586,16.0775,158700.0
2009-09-01 15:40:00,25.41,25.41,25.33,25.34,246000.0,16.0775,16.0775,16.0269,16.0332,246000.0
2009-09-01 15:50:00,25.33,25.37,25.33,25.33,499000.0,16.0269,16.0522,16.0269,16.0269,499000.0
2009-09-02 09:30:00,25.24,25.44,25.1,25.1,155300.0,15.97,16.0965,15.8814,15.8814,155300.0
2009-09-02 09:40:00,25.1,25.18,25.07,25.08,110300.0,15.8814,15.932,15.8624,15.8687,110300.0
2009-09-02 09:50:00,25.1,25.14,25.07,25.12,86100.0,15.8814,15.9067,15.8624,15.8941,86100.0
2009-09-02 10:00:00,25.11,25.13,25.07,25.1,144100.0,15.8877,15.9004,15.8624,15.8814,144100.0
2009-09-02 10:10:00,25.1,25.17,25.1,25.16,94300.0,15.8814,15.9257,15.8814,15.9194,94300.0
2009-09-02 10:20:00,25.15,25.2,25.14,25.19,72100.0,15.913,15.9447,15.9067,15.9383,72100.0
2009-09-02 10:30:00,25.19,25.2,25.12,25.19,79900.0,15.9383,15.9447,15.8941,15.9383,79900.0
2009-09-02 10:40:00,25.19,25.2,25.16,25.19,84200.0,15.9383,15.9447,15.9194,15.9383,84200.0
2009-09-02 10:50:00,25.19,25.26,25.18,25.24,100900.0,15.9383,15.9826,15.932,15.97,100900.0
2009-09-02 11:00:00,25.22,25.25,25.2,25.24,68700.0,15.9573,15.9763,15.9447,15.97,68700.0
2009-09-02 11:10:00,25.24,25.29,25.23,25.28,68300.0,15.97,16.0016,15.9636,15.9953,68300.0
2009-09-02 11:20:00,25.27,25.29,25.24,25.25,59200.0,15.989,16.0016,15.97,15.9763,59200.0
2009-09-02 11:30:00,25.25,25.25,25.15,25.16,106500.0,15.9763,15.9763,15.913,15.9194,106500.0
2009-09-02 11:40:00,25.16,25.17,25.13,25.14,66300.0,15.9194,15.9257,15.9004,15.9067,66300.0
2009-09-02 11:50:00,25.14,25.16,25.09,25.11,73200.0,15.9067,15.9194,15.8751,15.8877,73200.0
2009-09-02 12:00:00,25.1,25.13,25.09,25.1,46100.0,15.8814,15.9004,15.8751,15.8814,46100.0
2009-09-02 12:10:00,25.1,25.1,25.09,25.1,60400.0,15.8814,15.8814,15.8751,15.8814,60400.0
2009-09-02 12:20:00,25.1,25.1,25.09,25.1,37500.0,15.8814,15.8814,15.8751,15.8814,37500.0
2009-09-02 12:30:00,25.1,25.12,25.09,25.1,46300.0,15.8814,15.8941,15.8751,15.8814,46300.0
2009-09-02 12:40:00,25.1,25.1,25.06,25.07,83300.0,15.8814,15.8814,15.8561,15.8624,83300.0
2009-09-02 12:50:00,25.07,25.1,25.06,25.1,45700.0,15.8624,15.8814,15.8561,15.8814,45700.0
2009-09-02 13:00:00,25.09,25.13,25.08,25.08,62400.0,15.8751,15.9004,15.8687,15.8687,62400.0
2009-09-02 13:10:00,25.09,25.1,25.08,25.09,38500.0,15.8751,15.8814,15.8687,15.8751,38500.0
2009-09-02 13:20:00,25.1,25.14,25.09,25.14,30900.0,15.8814,15.9067,15.8751,15.9067,30900.0
2009-09-02 13:30:00,25.14,25.14,25.09,25.1,41000.0,15.9067,15.9067,15.8751,15.8814,41000.0
2009-09-02 13:40:00,25.1,25.14,25.1,25.13,34000.0,15.8814,15.9067,15.8814,15.9004,34000.0
2009-09-02 13:50:00,25.14,25.17,25.13,25.16,35600.0,15.9067,15.9257,15.9004,15.9194,35600.0
2009-09-02 14:00:00,25.16,25.18,25.12,25.17,72100.0,15.9194,15.932,15.8941,15.9257,72100.0
2009-09-02 14:10:00,25.18,25.19,25.16,25.16,48400.0,15.932,15.9383,15.9194,15.9194,48400.0
2009-09-02 14:20:00,25.17,25.18,25.16,25.17,31800.0,15.9257,15.932,15.9194,15.9257,31800.0
2009-09-02 14:30:00,25.18,25.2,25.17,25.2,41000.0,15.932,15.9447,15.9257,15.9447,41000.0
2009-09-02 14:40:00,25.19,25.22,25.18,25.19,51600.0,15.9383,15.9573,15.932,15.9383,51600.0
2009-09-02 14:50:00,25.19,25.2,25.18,25.19,44200.0,15.9383,15.9447,15.932,15.9383,44200.0
2009-09-02 15:00:00,25.19,25.21,25.18,25.21,41100.0,15.9383,15.951,15.932,15.951,41100.0
2009-09-02 15:10:00,25.2,25.26,25.2,25.26,56700.0,15.9447,15.9826,15.9447,15.9826,56700.0
2009-09-02 15:20:00,25.26,25.26,25.22,25.23,72900.0,15.9826,15.9826,15.9573,15.9636,72900.0
2009-09-02 15:30:00,25.24,25.28,25.23,25.28,81600.0,15.97,15.9953,15.9636,15.9953,81600.0
2009-09-02 15:40:00,25.28,25.28,25.23,25.23,96700.0,15.9953,15.9953,15.9636,15.9636,96700.0
2009-09-02 15:50:00,25.23,25.24,25.19,25.19,221900.0,15.9636,15.97,15.9383,15.9383,221900.0
2009-09-03 09:30:00,25.28,25.29,25.12,25.26,260300.0,15.9953,16.0016,15.8941,15.9826,260300.0
2009-09-03 09:40:00,25.25,25.27,25.16,25.23,85400.0,15.9763,15.989,15.9194,15.9636,85400.0
2009-09-03 09:50:00,25.22,25.29,25.2,25.25,125500.0,15.9573,16.0016,15.9447,15.9763,125500.0
2009-09-03 10:00:00,25.26,25.3,25.18,25.24,103400.0,15.9826,16.0079,15.932,15.97,103400.0
2009-09-03 10:10:00,25.23,25.3,25.2,25.3,123700.0,15.9636,16.0079,15.9447,16.0079,123700.0
2009-09-03 10:20:00,25.29,25.33,25.25,25.33,74000.0,16.0016,16.0269,15.9763,16.0269,74000.0
2009-09-03 10:30:00,25.33,25.37,25.32,25.34,76100.0,16.0269,16.0522,16.0206,16.0332,76100.0
2009-09-03 10:40:00,25.34,25.36,25.32,25.34,50600.0,16.0332,16.0459,16.0206,16.0332,50600.0
2009-09-03 10:50:00,25.34,25.37,25.33,25.34,48100.0,16.0332,16.0522,16.0269,16.0332,48100.0
2009-09-03 11:00:00,25.35,25.4,25.33,25.33,74200.0,16.0396,16.0712,16.0269,16.0269,74200.0
2009-09-03 11:10:00,25.33,25.4,25.33,25.35,123000.0,16.0269,16.0712,16.0269,16.0396,123000.0
2009-09-03 11:20:00,25.35,25.36,25.26,25.34,189400.0,16.0396,16.0459,15.9826,16.0332,189400.0
2009-09-03 11:30:00,25.33,25.4,25.33,25.35,45500.0,16.0269,16.0712,16.0269,16.0396,45500.0
2009-09-03 11:40:00,25.35,25.39,25.34,25.34,43400.0,16.0396,16.0649,16.0332,16.0332,43400.0
2009-09-03 11:50:00,25.35,25.36,25.3,25.33,60200.0,16.0396,16.0459,16.0079,16.0269,60200.0
2009-09-03 12:00:00,25.33,25.34,25.3,25.33,41900.0,16.0269,16.0332,16.0079,16.0269,41900.0
2009-09-03 12:10:00,25.33,25.35,25.31,25.34,52000.0,16.0269,16.0396,16.0143,16.0332,52000.0
2009-09-03 12:20:00,25.33,25.34,25.33,25.33,32300.0,16.0269,16.0332,16.0269,16.0269,32300.0
2009-09-03 12:30:00,25.34,25.34,25.31,25.32,21600.0,16.0332,16.0332,16.0143,16.0206,21600.0
2009-09-03 12:40:00,25.32,25.33,25.31,25.32,33200.0,16.0206,16.0269,16.0143,16.0206,33200.0
2009-09-03 12:50:00,25.32,25.33,25.31,25.31,33600.0,16.0206,16.0269,16.0143,16.0143,33600.0
2009-09-03 13:00:00,25.31,25.34,25.31,25.32,37700.0,16.0143,16.0332,16.0143,16.0206,37700.0
2009-09-03 13:10:00,25.33,25.39,25.33,25.39,49900.0,16.0269,16.0649,16.0269,16.0649,49900.0
2009-09-03 13:20:00,25.39,25.42,25.38,25.4,61600.0,16.0649,16.0839,16.0586,16.0712,61600.0
2009-09-03 13:30:00,25.39,25.43,25.39,25.43,71000.0,16.0649,16.0902,16.0649,16.0902,71000.0
2009-09-03 13:40:00,25.43,25.44,25.39,25.41,105300.0,16.0902,16.0965,16.0649,16.0775,105300.0
2009-09-03 13:50:00,25.41,25.42,25.38,25.39,32300.0,16.0775,16.0839,16.0586,16.0649,32300.0
2009-09-03 14:00:00,25.39,25.4,25.39,25.39,19800.0,16.0649,16.0712,16.0649,16.0649,19800.0
2009-09-03 14:10:00,25.4,25.4,25.39,25.39,34700.0,16.0712,16.0712,16.0649,16.0649,34700.0
2009-09-03 14:20:00,25.4,25.4,25.38,25.4,44400.0,16.0712,16.0712,16.0586,16.0712,44400.0
2009-09-03 14:30:00,25.4,25.4,25.37,25.38,43600.0,16.0712,16.0712,16.0522,16.0586,43600.0
2009-09-03 14:40:00,25.38,25.4,25.36,25.38,63900.0,16.0586,16.0712,16.0459,16.0586,63900.0
2009-09-03 14:50:00,25.38,25.4,25.38,25.38,49200.0,16.0586,16.0712,16.0586,16.0586,49200.0
2009-09-03 15:00:00,25.38,25.4,25.36,25.36,69900.0,16.0586,16.0712,16.0459,16.0459,69900.0
2009-09-03 15:10:00,25.37,25.39,25.36,25.37,63100.0,16.0522,16.0649,16.0459,16.0522,63100.0
2009-09-03 15:20:00,25.36,25.38,25.35,25.37,66600.0,16.0459,16.0586,16.0396,16.0522,66600.0
2009-09-03 15:30:00,25.37,25.46,25.36,25.46,97600.0,16.0522,16.1092,16.0459,16.1092,97600.0
2009-09-03 15:40:00,25.45,25.47,25.43,25.46,168800.0,16.1028,16.1155,16.0902,16.1092,168800.0
2009-09-03 15:50:00,25.46,25.47,25.44,25.45,431700.0,16.1092,16.1155,16.0965,16.1028,431700.0
2009-09-04 09:30:00,25.4,25.62,25.37,25.53,94900.0,16.0712,16.2104,16.0522,16.1535,94900.0
2009-09-04 09:40:00,25.51,25.59,25.5,25.53,36400.0,16.1408,16.1914,16.1345,16.1535,36400.0
2009-09-04 09:50:00,25.53,25.53,25.47,25.52,94000.0,16.1535,16.1535,16.1155,16.1471,94000.0
2009-09-04 10:00:00,25.52,25.56,25.52,25.55,74400.0,16.1471,16.1724,16.1471,16.1661,74400.0
2009-09-04 10:10:00,25.56,25.63,25.56,25.63,42300.0,16.1724,16.2167,16.1724,16.2167,42300.0
2009-09-04 10:20:00,25.62,25.67,25.61,25.63,128300.0,16.2104,16.242,16.2041,16.2167,128300.0
2009-09-04 10:30:00,25.63,25.65,25.62,25.65,29100.0,16.2167,16.2294,16.2104,16.2294,29100.0
2009-09-04 10:40:00,25.65,25.65,25.58,25.58,44000.0,16.2294,16.2294,16.1851,16.1851,44000.0
2009-09-04 10:50:00,25.58,25.58,25.53,25.54,41600.0,16.1851,16.1851,16.1535,16.1598,41600.0
2009-09-04 11:00:00,25.53,25.54,25.5,25.5,53600.0,16.1535,16.1598,16.1345,16.1345,53600.0
2009-09-04 11:10:00,25.5,25.54,25.5,25.5,69800.0,16.1345,16.1598,16.1345,16.1345,69800.0
2009-09-04 11:20:00,25.51,25.52,25.49,25.51,40900.0,16.1408,16.1471,16.1282,16.1408,40900.0
2009-09-04 11:30:00,25.51,25.57,25.51,25.56,37400.0,16.1408,16.1788,16.1408,16.1724,37400.0
2009-09-04 11:40:00,25.55,25.57,25.55,25.57,22200.0,16.1661,16.1788,16.1661,16.1788,22200.0
2009-09-04 11:50:00,25.57,25.58,25.54,25.55,44600.0,16.1788,16.1851,16.1598,16.1661,44600.0
2009-09-04 12:00:00,25.55,25.66,25.54,25.64,38400.0,16.1661,16.2357,16.1598,16.2231,38400.0
2009-09-04 12:10:00,25.64,25.68,25.63,25.67,48500.0,16.2231,16.2484,16.2167,16.242,48500.0
2009-09-04 12:20:00,25.67,25.72,25.67,25.72,33000.0,16.242,16.2737,16.242,16.2737,33000.0
2009-09-04 12:30:00,25.72,25.72,25.66,25.67,61000.0,16.2737,16.2737,16.2357,16.242,61000.0
2009-09-04 12:40:00,25.66,25.68,25.65,25.66,29600.0,16.2357,16.2484,16.2294,16.2357,29600.0
2009-09-04 12:50:00,25.65,25.66,25.64,25.65,21200.0,16.2294,16.2357,16.2231,16.2294,21200.0
2009-09-04 13:00:00,25.65,25.65,25.62,25.62,20900.0,16.2294,16.2294,16.2104,16.2104,20900.0
2009-09-04 13:10:00,25.62,25.65,25.62,25.65,23500.0,16.2104,16.2294,16.2104,16.2294,23500.0
2009-09-04 13:20:00,25.65,25.7,25.64,25.69,55800.0,16.2294,16.261,16.2231,16.2547,55800.0
2009-09-04 13:30:00,25.7,25.7,25.65,25.66,44400.0,16.261,16.261,16.2294,16.2357,44400.0
2009-09-04 13:40:00,25.66,25.69,25.64,25.68,47400.0,16.2357,16.2547,16.2231,16.2484,47400.0
2009-09-04 13:50:00,25.69,25.69,25.65,25.65,62200.0,16.2547,16.2547,16.2294,16.2294,62200.0
2009-09-04 14:00:00,25.65,25.66,25.62,25.63,37000.0,16.2294,16.2357,16.2104,16.2167,37000.0
2009-09-04 14:10:00,25.64,25.64,25.62,25.62,24400.0,16.2231,16.2231,16.2104,16.2104,24400.0
2009-09-04 14:20:00,25.62,25.65,25.61,25.62,48900.0,16.2104,16.2294,16.2041,16.2104,48900.0
2009-09-04 14:30:00,25.62,25.64,25.6,25.63,56500.0,16.2104,16.2231,16.1978,16.2167,56500.0
2009-09-04 14:40:00,25.64,25.67,25.62,25.66,59400.0,16.2231,16.242,16.2104,16.2357,59400.0
2009-09-04 14:50:00,25.66,25.7,25.65,25.68,60000.0,16.2357,16.261,16.2294,16.2484,60000.0
2009-09-04 15:00:00,25.68,25.7,25.66,25.67,73000.0,16.2484,16.261,16.2357,16.242,73000.0
2009-09-04 15:10:00,25.66,25.67,25.64,25.65,73400.0,16.2357,16.242,16.2231,16.2294,73400.0
2009-09-04 15:20:00,25.66,25.68,25.65,25.66,36100.0,16.2357,16.2484,16.2294,16.2357,36100.0
2009-09-04 15:30:00,25.67,25.69,25.66,25.69,77100.0,16.242,16.2547,16.2357,16.2547,77100.0
2009-09-04 15:40:00,25.69,25.8,25.68,25.8,290700.0,16.2547,16.3243,16.2484,16.3243,290700.0
2009-09-04 15:50:00,25.8,25.81,25.78,25.8,481300.0,16.3243,16.3306,16.3116,16.3243,481300.0
2009-09-08 09:30:00,25.89,26.0,25.81,25.99,191200.0,16.3812,16.4508,16.3306,16.4445,191200.0
2009-09-08 09:40:00,26.0,26.0,25.92,25.95,77000.0,16.4508,16.4508,16.4002,16.4192,77000.0
2009-09-08 09:50:00,25.96,25.99,25.94,25.98,82400.0,16.4255,16.4445,16.4129,16.4382,82400.0
2009-09-08 10:00:00,25.97,25.99,25.94,25.97,74900.0,16.4319,16.4445,16.4129,16.4319,74900.0
2009-09-08 10:10:00,25.98,26.0,25.97,25.98,72000.0,16.4382,16.4508,16.4319,16.4382,72000.0
2009-09-08 10:20:00,25.98,25.99,25.92,25.93,74300.0,16.4382,16.4445,16.4002,16.4066,74300.0
2009-09-08 10:30:00,25.93,25.96,25.9,25.91,60000.0,16.4066,16.4255,16.3876,16.3939,60000.0
2009-09-08 10:40:00,25.91,25.91,25.86,25.86,50700.0,16.3939,16.3939,16.3623,16.3623,50700.0
2009-09-08 10:50:00,25.86,25.87,25.83,25.84,53700.0,16.3623,16.3686,16.3433,16.3496,53700.0
2009-09-08 11:00:00,25.83,25.84,25.8,25.8,50900.0,16.3433,16.3496,16.3243,16.3243,50900.0
2009-09-08 11:10:00,25.8,25.84,25.77,25.83,86400.0,16.3243,16.3496,16.3053,16.3433,86400.0
2009-09-08 11:20:00,25.83,25.86,25.83,25.85,23500.0,16.3433,16.3623,16.3433,16.3559,23500.0
2009-09-08 11:30:00,25.85,25.86,25.75,25.76,76200.0,16.3559,16.3623,16.2927,16.299,76200.0
2009-09-08 11:40:00,25.77,25.8,25.73,25.77,113300.0,16.3053,16.3243,16.28,16.3053,113300.0
2009-09-08 11:50:00,25.76,25.8,25.74,25.8,34800.0,16.299,16.3243,16.2863,16.3243,34800.0
2009-09-08 12:00:00,25.81,25.82,25.81,25.81,22900.0,16.3306,16.337,16.3306,16.3306,22900.0
2009-09-08 12:10:00,25.81,25.82,25.77,25.78,60400.0,16.3306,16.337,16.3053,16.3116,60400.0
2009-09-08 12:20:00,25.78,25.78,25.75,25.75,35100.0,16.3116,16.3116,16.2927,16.2927,35100.0
2009-09-08 12:30:00,25.75,25.76,25.73,25.75,49900.0,16.2927,16.299,16.28,16.2927,49900.0
2009-09-08 12:40:00,25.75,25.76,25.74,25.75,42900.0,16.2927,16.299,16.2863,16.2927,42900.0
2009-09-08 12:50:00,25.74,25.75,25.72,25.72,46800.0,16.2863,16.2927,16.2737,16.2737,46800.0
2009-09-08 13:00:00,25.73,25.73,25.72,25.72,19500.0,16.28,16.28,16.2737,16.2737,19500.0
2009-09-08 13:10:00,25.72,25.73,25.72,25.72,36900.0,16.2737,16.28,16.2737,16.2737,36900.0
2009-09-08 13:20:00,25.72,25.77,25.71,25.73,90900.0,16.2737,16.3053,16.2674,16.28,90900.0
2009-09-08 13:30:00,25.73,25.73,25.7,25.71,58900.0,16.28,16.28,16.261,16.2674,58900.0
2009-09-08 13:40:00,25.7,25.72,25.7,25.7,53000.0,16.261,16.2737,16.261,16.261,53000.0
2009-09-08 13:50:00,25.7,25.74,25.7,25.74,36900.0,16.261,16.2863,16.261,16.2863,36900.0
2009-09-08 14:00:00,25.74,25.74,25.71,25.71,38700.0,16.2863,16.2863,16.2674,16.2674,38700.0
2009-09-08 14:10:00,25.71,25.73,25.68,25.69,75500.0,16.2674,16.28,16.2484,16.2547,75500.0
2009-09-08 14:20:00,25.68,25.69,25.66,25.67,62400.0,16.2484,16.2547,16.2357,16.242,62400.0
2009-09-08 14:30:00,25.67,25.68,25.66,25.68,32800.0,16.242,16.2484,16.2357,16.2484,32800.0
2009-09-08 14:40:00,25.68,25.7,25.67,25.69,104100.0,16.2484,16.261,16.242,16.2547,104100.0
2009-09-08 14:50:00,25.69,25.7,25.68,25.7,52000.0,16.2547,16.261,16.2484,16.261,52000.0
2009-09-08 15:00:00,25.69,25.71,25.66,25.69,144500.0,16.2547,16.2674,16.2357,16.2547,144500.0
2009-09-08 15:10:00,25.69,25.7,25.68,25.7,75800.0,16.2547,16.261,16.2484,16.261,75800.0
2009-09-08 15:20:00,25.7,25.75,25.69,25.75,89300.0,16.261,16.2927,16.2547,16.2927,89300.0
2009-09-08 15:30:00,25.75,25.79,25.75,25.78,160000.0,16.2927,16.318,16.2927,16.3116,160000.0
2009-09-08 15:40:00,25.78,25.82,25.76,25.78,229400.0,16.3116,16.337,16.299,16.3116,229400.0
2009-09-08 15:50:00,25.78,25.85,25.77,25.82,410600.0,16.3116,16.3559,16.3053,16.337,410600.0
2009-09-09 09:30:00,25.87,25.92,25.72,25.73,94900.0,16.3686,16.4002,16.2737,16.28,94900.0
2009-09-09 09:40:00,25.73,25.91,25.68,25.88,109800.0,16.28,16.3939,16.2484,16.3749,109800.0
2009-09-09 09:50:00,25.87,25.93,25.84,25.84,44900.0,16.3686,16.4066,16.3496,16.3496,44900.0
2009-09-09 10:00:00,25.84,25.94,25.84,25.9,108000.0,16.3496,16.4129,16.3496,16.3876,108000.0
2009-09-09 10:10:00,25.89,25.91,25.84,25.89,77600.0,16.3812,16.3939,16.3496,16.3812,77600.0
2009-09-09 10:20:00,25.9,25.9,25.84,25.85,64700.0,16.3876,16.3876,16.3496,16.3559,64700.0
2009-09-09 10:30:00,25.85,25.88,25.85,25.88,34900.0,16.3559,16.3749,16.3559,16.3749,34900.0
2009-09-09 10:40:00,25.87,25.92,25.87,25.92,58200.0,16.3686,16.4002,16.3686,16.4002,58200.0
2009-09-09 10:50:00,25.92,25.95,25.91,25.95,35700.0,16.4002,16.4192,16.3939,16.4192,35700.0
2009-09-09 11:00:00,25.94,25.96,25.88,25.89,63900.0,16.4129,16.4255,16.3749,16.3812,63900.0
2009-09-09 11:10:00,25.89,25.92,25.88,25.88,71700.0,16.3812,16.4002,16.3749,16.3749,71700.0
2009-09-09 11:20:00,25.89,25.92,25.87,25.88,129200.0,16.3812,16.4002,16.3686,16.3749,129200.0
2009-09-09 11:30:00,25.87,25.88,25.82,25.84,144000.0,16.3686,16.3749,16.337,16.3496,144000.0
2009-09-09 11:40:00,25.84,25.85,25.82,25.82,80500.0,16.3496,16.3559,16.337,16.337,80500.0
2009-09-09 11:50:00,25.83,25.84,25.8,25.83,45600.0,16.3433,16.3496,16.3243,16.3433,45600.0
2009-09-09 12:00:00,25.84,25.84,25.82,25.84,33800.0,16.3496,16.3496,16.337,16.3496,33800.0
2009-09-09 12:10:00,25.83,25.85,25.82,25.84,41200.0,16.3433,16.3559,16.337,16.3496,41200.0
2009-09-09 12:20:00,25.84,25.85,25.8,25.81,63500.0,16.3496,16.3559,16.3243,16.3306,63500.0
2009-09-09 12:30:00,25.8,25.81,25.77,25.77,33900.0,16.3243,16.3306,16.3053,16.3053,33900.0
2009-09-09 12:40:00,25.77,25.82,25.77,25.81,45400.0,16.3053,16.337,16.3053,16.3306,45400.0
2009-09-09 12:50:00,25.81,25.83,25.78,25.78,86000.0,16.3306,16.3433,16.3116,16.3116,86000.0
2009-09-09 13:00:00,25.78,25.78,25.71,25.71,101900.0,16.3116,16.3116,16.2674,16.2674,101900.0
2009-09-09 13:10:00,25.71,25.72,25.7,25.7,115000.0,16.2674,16.2737,16.261,16.261,115000.0
2009-09-09 13:20:00,25.71,25.71,25.65,25.66,130000.0,16.2674,16.2674,16.2294,16.2357,130000.0
2009-09-09 13:30:00,25.67,25.67,25.61,25.64,134700.0,16.242,16.242,16.2041,16.2231,134700.0
2009-09-09 13:40:00,25.64,25.64,25.63,25.64,65400.0,16.2231,16.2231,16.2167,16.2231,65400.0
2009-09-09 13:50:00,25.63,25.66,25.57,25.58,157600.0,16.2167,16.2357,16.1788,16.1851,157600.0
2009-09-09 14:00:00,25.58,25.64,25.57,25.64,74600.0,16.1851,16.2231,16.1788,16.2231,74600.0
2009-09-09 14:10:00,25.64,25.65,25.62,25.65,70600.0,16.2231,16.2294,16.2104,16.2294,70600.0
2009-09-09 14:20:00,25.64,25.65,25.61,25.63,63500.0,16.2231,16.2294,16.2041,16.2167,63500.0
2009-09-09 14:30:00,25.63,25.68,25.62,25.68,69800.0,16.2167,16.2484,16.2104,16.2484,69800.0
2009-09-09 14:40:00,25.67,25.7,25.66,25.67,82700.0,16.242,16.261,16.2357,16.242,82700.0
2009-09-09 14:50:00,25.66,25.68,25.66,25.66,58500.0,16.2357,16.2484,16.2357,16.2357,58500.0
2009-09-09 15:00:00,25.67,25.73,25.67,25.73,98500.0,16.242,16.28,16.242,16.28,98500.0
2009-09-09 15:10:00,25.73,25.79,25.72,25.78,117700.0,16.28,16.318,16.2737,16.3116,117700.0
2009-09-09 15:20:00,25.78,26.01,25.77,25.81,206600.0,16.3116,16.4572,16.3053,16.3306,206600.0
2009-09-09 15:30:00,25.81,25.91,25.77,25.79,369700.0,16.3306,16.3939,16.3053,16.318,369700.0
2009-09-09 15:40:00,25.79,25.86,25.78,25.85,291600.0,16.318,16.3623,16.3116,16.3559,291600.0
2009-09-09 15:50:00,25.85,25.86,25.76,25.78,545200.0,16.3559,16.3623,16.299,16.3116,545200.0
2009-09-10 09:30:00,25.79,25.88,25.61,25.71,72500.0,16.318,16.3749,16.2041,16.2674,72500.0
2009-09-10 09:40:00,25.73,25.73,25.6,25.63,73200.0,16.28,16.28,16.1978,16.2167,73200.0
2009-09-10 09:50:00,25.62,25.64,25.57,25.61,55900.0,16.2104,16.2231,16.1788,16.2041,55900.0
2009-09-10 10:00:00,25.6,25.65,25.6,25.62,45200.0,16.1978,16.2294,16.1978,16.2104,45200.0
2009-09-10 10:10:00,25.62,25.64,25.58,25.6,24600.0,16.2104,16.2231,16.1851,16.1978,24600.0
2009-09-10 10:20:00,25.59,25.59,25.52,25.53,116400.0,16.1914,16.1914,16.1471,16.1535,116400.0
2009-09-10 10:30:00,25.53,25.55,25.52,25.55,73300.0,16.1535,16.1661,16.1471,16.1661,73300.0
2009-09-10 10:40:00,25.55,25.56,25.54,25.55,59900.0,16.1661,16.1724,16.1598,16.1661,59900.0
2009-09-10 10:50:00,25.55,25.6,25.55,25.57,194800.0,16.1661,16.1978,16.1661,16.1788,194800.0
2009-09-10 11:00:00,25.56,25.61,25.54,25.6,36500.0,16.1724,16.2041,16.1598,16.1978,36500.0
2009-09-10 11:10:00,25.6,25.63,25.6,25.61,33900.0,16.1978,16.2167,16.1978,16.2041,33900.0
2009-09-10 11:20:00,25.6,25.64,25.6,25.61,41900.0,16.1978,16.2231,16.1978,16.2041,41900.0
2009-09-10 11:30:00,25.61,25.65,25.61,25.65,33400.0,16.2041,16.2294,16.2041,16.2294,33400.0
2009-09-10 11:40:00,25.65,25.65,25.61,25.64,72400.0,16.2294,16.2294,16.2041,16.2231,72400.0
2009-09-10 11:50:00,25.63,25.64,25.59,25.59,58100.0,16.2167,16.2231,16.1914,16.1914,58100.0
2009-09-10 12:00:00,25.59,25.6,25.58,25.6,34200.0,16.1914,16.1978,16.1851,16.1978,34200.0
2009-09-10 12:10:00,25.59,25.6,25.59,25.59,105300.0,16.1914,16.1978,16.1914,16.1914,105300.0
2009-09-10 12:20:00,25.59,25.6,25.59,25.59,24100.0,16.1914,16.1978,16.1914,16.1914,24100.0
2009-09-10 12:30:00,25.6,25.6,25.58,25.59,26900.0,16.1978,16.1978,16.1851,16.1914,26900.0
2009-09-10 12:40:00,25.59,25.64,25.59,25.64,39200.0,16.1914,16.2231,16.1914,16.2231,39200.0
2009-09-10 12:50:00,25.63,25.64,25.62,25.63,18300.0,16.2167,16.2231,16.2104,16.2167,18300.0
2009-09-10 13:00:00,25.62,25.7,25.61,25.68,28500.0,16.2104,16.261,16.2041,16.2484,28500.0
2009-09-10 13:10:00,25.68,25.7,25.66,25.7,28100.0,16.2484,16.261,16.2357,16.261,28100.0
2009-09-10 13:20:00,25.7,25.7,25.68,25.68,20100.0,16.261,16.261,16.2484,16.2484,20100.0
2009-09-10 13:30:00,25.68,25.7,25.68,25.68,50500.0,16.2484,16.261,16.2484,16.2484,50500.0
2009-09-10 13:40:00,25.68,25.72,25.67,25.72,42300.0,16.2484,16.2737,16.242,16.2737,42300.0
2009-09-10 13:50:00,25.73,25.77,25.72,25.74,58700.0,16.28,16.3053,16.2737,16.2863,58700.0
2009-09-10 14:00:00,25.75,25.75,25.74,25.75,40600.0,16.2927,16.2927,16.2863,16.2927,40600.0
2009-09-10 14:10:00,25.75,25.76,25.74,25.74,79100.0,16.2927,16.299,16.2863,16.2863,79100.0
2009-09-10 14:20:00,25.75,25.77,25.74,25.76,54400.0,16.2927,16.3053,16.2863,16.299,54400.0
2009-09-10 14:30:00,25.77,25.77,25.75,25.77,55400.0,16.3053,16.3053,16.2927,16.3053,55400.0
2009-09-10 14:40:00,25.78,25.78,25.77,25.77,18800.0,16.3116,16.3116,16.3053,16.3053,18800.0
2009-09-10 14:50:00,25.78,25.79,25.77,25.78,37400.0,16.3116,16.318,16.3053,16.3116,37400.0
2009-09-10 15:00:00,25.78,25.83,25.78,25.81,208700.0,16.3116,16.3433,16.3116,16.3306,208700.0
2009-09-10 15:10:00,25.82,25.84,25.79,25.81,116200.0,16.337,16.3496,16.318,16.3306,116200.0
2009-09-10 15:20:00,25.81,25.87,25.81,25.87,123700.0,16.3306,16.3686,16.3306,16.3686,123700.0
2009-09-10 15:30:00,25.87,25.9,25.86,25.9,194600.0,16.3686,16.3876,16.3623,16.3876,194600.0
2009-09-10 15:40:00,25.9,25.96,25.89,25.96,181000.0,16.3876,16.4255,16.3812,16.4255,181000.0
2009-09-10 15:50:00,25.96,25.96,25.94,25.95,265000.0,16.4255,16.4255,16.4129,16.4192,265000.0
2009-09-11 09:30:00,25.86,25.98,25.82,25.93,199700.0,16.3623,16.4382,16.337,16.4066,199700.0
2009-09-11 09:40:00,25.93,25.98,25.92,25.97,76100.0,16.4066,16.4382,16.4002,16.4319,76100.0
2009-09-11 09:50:00,25.97,26.0,25.95,25.98,85600.0,16.4319,16.4508,16.4192,16.4382,85600.0
2009-09-11 10:00:00,25.99,26.0,25.92,25.97,62300.0,16.4445,16.4508,16.4002,16.4319,62300.0
2009-09-11 10:10:00,25.97,25.98,25.94,25.96,39500.0,16.4319,16.4382,16.4129,16.4255,39500.0
2009-09-11 10:20:00,25.96,25.97,25.94,25.94,47700.0,16.4255,16.4319,16.4129,16.4129,47700.0
2009-09-11 10:30:00,25.94,25.98,25.94,25.96,57600.0,16.4129,16.4382,16.4129,16.4255,57600.0
2009-09-11 10:40:00,25.95,25.97,25.94,25.95,47900.0,16.4192,16.4319,16.4129,16.4192,47900.0
2009-09-11 10:50:00,25.96,25.96,25.94,25.95,42400.0,16.4255,16.4255,16.4129,16.4192,42400.0
2009-09-11 11:00:00,25.95,25.97,25.94,25.95,51900.0,16.4192,16.4319,16.4129,16.4192,51900.0
2009-09-11 11:10:00,25.94,25.97,25.93,25.95,62200.0,16.4129,16.4319,16.4066,16.4192,62200.0
2009-09-11 11:20:00,25.95,25.96,25.95,25.95,67400.0,16.4192,16.4255,16.4192,16.4192,67400.0
2009-09-11 11:30:00,25.95,25.96,25.88,25.88,174100.0,16.4192,16.4255,16.3749,16.3749,174100.0
2009-09-11 11:40:00,25.89,25.89,25.85,25.88,63000.0,16.3812,16.3812,16.3559,16.3749,63000.0
2009-09-11 11:50:00,25.88,25.91,25.86,25.88,51100.0,16.3749,16.3939,16.3623,16.3749,51100.0
2009-09-11 12:00:00,25.87,25.92,25.87,25.92,30500.0,16.3686,16.4002,16.3686,16.4002,30500.0
2009-09-11 12:10:00,25.92,25.95,25.91,25.94,15700.0,16.4002,16.4192,16.3939,16.4129,15700.0
2009-09-11 12:20:00,25.94,25.94,25.89,25.9,27900.0,16.4129,16.4129,16.3812,16.3876,27900.0
2009-09-11 12:30:00,25.89,25.9,25.87,25.87,95600.0,16.3812,16.3876,16.3686,16.3686,95600.0
2009-09-11 12:40:00,25.88,25.88,25.84,25.88,69200.0,16.3749,16.3749,16.3496,16.3749,69200.0
2009-09-11 12:50:00,25.88,25.93,25.88,25.92,26300.0,16.3749,16.4066,16.3749,16.4002,26300.0
2009-09-11 13:00:00,25.93,25.95,25.92,25.93,60900.0,16.4066,16.4192,16.4002,16.4066,60900.0
2009-09-11 13:10:00,25.94,25.94,25.93,25.94,18700.0,16.4129,16.4129,16.4066,16.4129,18700.0
2009-09-11 13:20:00,25.94,25.94,25.93,25.93,24400.0,16.4129,16.4129,16.4066,16.4066,24400.0
2009-09-11 13:30:00,25.94,25.94,25.91,25.93,27100.0,16.4129,16.4129,16.3939,16.4066,27100.0
2009-09-11 13:40:00,25.92,25.94,25.92,25.94,32600.0,16.4002,16.4129,16.4002,16.4129,32600.0
2009-09-11 13:50:00,25.94,25.94,25.93,25.94,19600.0,16.4129,16.4129,16.4066,16.4129,19600.0
2009-09-11 14:00:00,25.93,25.96,25.93,25.95,36200.0,16.4066,16.4255,16.4066,16.4192,36200.0
2009-09-11 14:10:00,25.94,25.96,25.94,25.96,23400.0,16.4129,16.4255,16.4129,16.4255,23400.0
2009-09-11 14:20:00,25.95,25.97,25.95,25.97,22100.0,16.4192,16.4319,16.4192,16.4319,22100.0
2009-09-11 14:30:00,25.97,26.01,25.97,26.0,65000.0,16.4319,16.4572,16.4319,16.4508,65000.0
2009-09-11 14:40:00,26.01,26.03,26.0,26.02,55300.0,16.4572,16.4698,16.4508,16.4635,55300.0
2009-09-11 14:50:00,26.02,26.04,25.98,26.01,80800.0,16.4635,16.4762,16.4382,16.4572,80800.0
2009-09-11 15:00:00,26.02,26.03,26.0,26.02,79300.0,16.4635,16.4698,16.4508,16.4635,79300.0
2009-09-11 15:10:00,26.01,26.03,26.01,26.01,44800.0,16.4572,16.4698,16.4572,16.4572,44800.0
2009-09-11 15:20:00,26.02,26.04,26.01,26.04,124700.0,16.4635,16.4762,16.4572,16.4762,124700.0
2009-09-11 15:30:00,26.04,26.04,26.02,26.04,68600.0,16.4762,16.4762,16.4635,16.4762,68600.0
2009-09-11 15:40:00,26.04,26.1,26.03,26.06,151300.0,16.4762,16.5141,16.4698,16.4888,151300.0
2009-09-11 15:50:00,26.06,26.07,25.98,25.99,408800.0,16.4888,16.4951,16.4382,16.4445,408800.0
2009-09-14 09:30:00,25.82,25.93,25.82,25.91,65800.0,16.337,16.4066,16.337,16.3939,65800.0
2009-09-14 09:40:00,25.89,25.97,25.89,25.9,61300.0,16.3812,16.4319,16.3812,16.3876,61300.0
2009-09-14 09:50:00,25.9,25.97,25.88,25.97,68800.0,16.3876,16.4319,16.3749,16.4319,68800.0
2009-09-14 10:00:00,25.97,26.0,25.94,25.97,85700.0,16.4319,16.4508,16.4129,16.4319,85700.0
2009-09-14 10:10:00,25.97,25.98,25.88,25.92,61100.0,16.4319,16.4382,16.3749,16.4002,61100.0
2009-09-14 10:20:00,25.93,25.98,25.91,25.92,26400.0,16.4066,16.4382,16.3939,16.4002,26400.0
2009-09-14 10:30:00,25.91,25.93,25.87,25.93,41700.0,16.3939,16.4066,16.3686,16.4066,41700.0
2009-09-14 10:40:00,25.93,25.96,25.88,25.93,79200.0,16.4066,16.4255,16.3749,16.4066,79200.0
2009-09-14 10:50:00,25.92,25.94,25.89,25.91,33300.0,16.4002,16.4129,16.3812,16.3939,33300.0
2009-09-14 11:00:00,25.9,25.92,25.87,25.89,52300.0,16.3876,16.4002,16.3686,16.3812,52300.0
2009-09-14 11:10:00,25.89,25.96,25.89,25.94,38100.0,16.3812,16.4255,16.3812,16.4129,38100.0
2009-09-14 11:20:00,25.94,25.97,25.9,25.92,55200.0,16.4129,16.4319,16.3876,16.4002,55200.0
2009-09-14 11:30:00,25.92,25.97,25.92,25.94,29700.0,16.4002,16.4319,16.4002,16.4129,29700.0
2009-09-14 11:40:00,25.94,25.94,25.89,25.89,72700.0,16.4129,16.4129,16.3812,16.3812,72700.0
2009-09-14 11:50:00,25.9,25.91,25.87,25.88,30000.0,16.3876,16.3939,16.3686,16.3749,30000.0
2009-09-14 12:00:00,25.87,25.91,25.85,25.86,95000.0,16.3686,16.3939,16.3559,16.3623,95000.0
2009-09-14 12:10:00,25.86,25.87,25.85,25.86,32400.0,16.3623,16.3686,16.3559,16.3623,32400.0
2009-09-14 12:20:00,25.86,25.87,25.83,25.86,37500.0,16.3623,16.3686,16.3433,16.3623,37500.0
2009-09-14 12:30:00,25.87,25.87,25.86,25.86,13000.0,16.3686,16.3686,16.3623,16.3623,13000.0
2009-09-14 12:40:00,25.87,25.87,25.86,25.87,8100.0,16.3686,16.3686,16.3623,16.3686,8100.0
2009-09-14 12:50:00,25.87,25.88,25.86,25.87,20200.0,16.3686,16.3749,16.3623,16.3686,20200.0
2009-09-14 13:00:00,25.88,25.89,25.87,25.88,27600.0,16.3749,16.3812,16.3686,16.3749,27600.0
2009-09-14 13:10:00,25.88,25.88,25.83,25.83,41400.0,16.3749,16.3749,16.3433,16.3433,41400.0
2009-09-14 13:20:00,25.83,25.87,25.83,25.85,45300.0,16.3433,16.3686,16.3433,16.3559,45300.0
2009-09-14 13:30:00,25.86,25.89,25.85,25.88,20200.0,16.3623,16.3812,16.3559,16.3749,20200.0
2009-09-14 13:40:00,25.88,25.92,25.88,25.91,37400.0,16.3749,16.4002,16.3749,16.3939,37400.0
2009-09-14 13:50:00,25.91,25.93,25.91,25.93,33400.0,16.3939,16.4066,16.3939,16.4066,33400.0
2009-09-14 14:00:00,25.92,25.94,25.92,25.94,35700.0,16.4002,16.4129,16.4002,16.4129,35700.0
2009-09-14 14:10:00,25.94,25.95,25.91,25.91,55300.0,16.4129,16.4192,16.3939,16.3939,55300.0
2009-09-14 14:20:00,25.91,25.95,25.91,25.95,41100.0,16.3939,16.4192,16.3939,16.4192,41100.0
2009-09-14 14:30:00,25.95,25.96,25.92,25.92,73000.0,16.4192,16.4255,16.4002,16.4002,73000.0
2009-09-14 14:40:00,25.92,25.95,25.9,25.9,64600.0,16.4002,16.4192,16.3876,16.3876,64600.0
2009-09-14 14:50:00,25.9,25.92,25.89,25.89,91300.0,16.3876,16.4002,16.3812,16.3812,91300.0
2009-09-14 15:00:00,25.9,25.92,25.87,25.89,97300.0,16.3876,16.4002,16.3686,16.3812,97300.0
2009-09-14 15:10:00,25.89,25.89,25.88,25.89,60100.0,16.3812,16.3812,16.3749,16.3812,60100.0
2009-09-14 15:20:00,25.89,25.89,25.86,25.87,82100.0,16.3812,16.3812,16.3623,16.3686,82100.0
2009-09-14 15:30:00,25.87,25.89,25.85,25.89,218600.0,16.3686,16.3812,16.3559,16.3812,218600.0
2009-09-14 15:40:00,25.89,25.94,25.87,25.92,188000.0,16.3812,16.4129,16.3686,16.4002,188000.0
2009-09-14 15:50:00,25.91,25.92,25.88,25.89,366400.0,16.3939,16.4002,16.3749,16.3812,366400.0
2009-09-15 09:30:00,25.86,25.9,25.5,25.76,179300.0,16.3623,16.3876,16.1345,16.299,179300.0
2009-09-15 09:40:00,25.77,25.8,25.68,25.76,49700.0,16.3053,16.3243,16.2484,16.299,49700.0
2009-09-15 09:50:00,25.76,25.77,25.71,25.73,68600.0,16.299,16.3053,16.2674,16.28,68600.0
2009-09-15 10:00:00,25.74,25.79,25.71,25.78,103900.0,16.2863,16.318,16.2674,16.3116,103900.0
2009-09-15 10:10:00,25.78,25.81,25.72,25.77,76300.0,16.3116,16.3306,16.2737,16.3053,76300.0
2009-09-15 10:20:00,25.76,25.85,25.75,25.83,62200.0,16.299,16.3559,16.2927,16.3433,62200.0
2009-09-15 10:30:00,25.84,25.85,25.78,25.8,31500.0,16.3496,16.3559,16.3116,16.3243,31500.0
2009-09-15 10:40:00,25.8,25.85,25.8,25.84,19200.0,16.3243,16.3559,16.3243,16.3496,19200.0
2009-09-15 10:50:00,25.84,25.85,25.8,25.83,39300.0,16.3496,16.3559,16.3243,16.3433,39300.0
2009-09-15 11:00:00,25.82,25.83,25.74,25.78,54200.0,16.337,16.3433,16.2863,16.3116,54200.0
2009-09-15 11:10:00,25.78,25.78,25.71,25.74,39700.0,16.3116,16.3116,16.2674,16.2863,39700.0
2009-09-15 11:20:00,25.75,25.78,25.69,25.69,45300.0,16.2927,16.3116,16.2547,16.2547,45300.0
2009-09-15 11:30:00,25.68,25.76,25.68,25.74,47500.0,16.2484,16.299,16.2484,16.2863,47500.0
2009-09-15 11:40:00,25.75,25.76,25.73,25.74,29000.0,16.2927,16.299,16.28,16.2863,29000.0
2009-09-15 11:50:00,25.74,25.74,25.68,25.73,65500.0,16.2863,16.2863,16.2484,16.28,65500.0
2009-09-15 12:00:00,25.73,25.78,25.7,25.77,40600.0,16.28,16.3116,16.261,16.3053,40600.0
2009-09-15 12:10:00,25.78,25.8,25.77,25.78,49500.0,16.3116,16.3243,16.3053,16.3116,49500.0
2009-09-15 12:20:00,25.79,25.82,25.78,25.81,37700.0,16.318,16.337,16.3116,16.3306,37700.0
2009-09-15 12:30:00,25.81,25.83,25.81,25.82,24900.0,16.3306,16.3433,16.3306,16.337,24900.0
2009-09-15 12:40:00,25.82,25.82,25.81,25.81,17400.0,16.337,16.337,16.3306,16.3306,17400.0
2009-09-15 12:50:00,25.81,25.82,25.81,25.82,11000.0,16.3306,16.337,16.3306,16.337,11000.0
2009-09-15 13:00:00,25.81,25.83,25.81,25.83,50700.0,16.3306,16.3433,16.3306,16.3433,50700.0
2009-09-15 13:10:00,25.83,25.85,25.81,25.82,53400.0,16.3433,16.3559,16.3306,16.337,53400.0
2009-09-15 13:20:00,25.82,25.85,25.82,25.83,38200.0,16.337,16.3559,16.337,16.3433,38200.0
2009-09-15 13:30:00,25.84,25.86,25.82,25.82,114200.0,16.3496,16.3623,16.337,16.337,114200.0
2009-09-15 13:40:00,25.81,25.84,25.8,25.84,52000.0,16.3306,16.3496,16.3243,16.3496,52000.0
2009-09-15 13:50:00,25.84,25.86,25.83,25.85,30100.0,16.3496,16.3623,16.3433,16.3559,30100.0
2009-09-15 14:00:00,25.86,25.86,25.81,25.83,51300.0,16.3623,16.3623,16.3306,16.3433,51300.0
2009-09-15 14:10:00,25.82,25.83,25.82,25.83,12600.0,16.337,16.3433,16.337,16.3433,12600.0
2009-09-15 14:20:00,25.82,25.86,25.82,25.84,56200.0,16.337,16.3623,16.337,16.3496,56200.0
2009-09-15 14:30:00,25.84,25.84,25.79,25.8,42600.0,16.3496,16.3496,16.318,16.3243,42600.0
2009-09-15 14:40:00,25.8,25.82,25.79,25.82,44800.0,16.3243,16.337,16.318,16.337,44800.0
2009-09-15 14:50:00,25.82,25.82,25.8,25.8,26900.0,16.337,16.337,16.3243,16.3243,26900.0
2009-09-15 15:00:00,25.81,25.81,25.75,25.76,76300.0,16.3306,16.3306,16.2927,16.299,76300.0
2009-09-15 15:10:00,25.75,25.78,25.75,25.78,68700.0,16.2927,16.3116,16.2927,16.3116,68700.0
2009-09-15 15:20:00,25.78,25.81,25.77,25.79,91200.0,16.3116,16.3306,16.3053,16.318,91200.0
2009-09-15 15:30:00,25.8,25.81,25.78,25.81,101500.0,16.3243,16.3306,16.3116,16.3306,101500.0
2009-09-15 15:40:00,25.8,25.81,25.75,25.81,233600.0,16.3243,16.3306,16.2927,16.3306,233600.0
2009-09-15 15:50:00,25.81,25.82,25.79,25.79,307300.0,16.3306,16.337,16.318,16.318,307300.0
2009-09-16 09:30:00,25.88,25.94,25.73,25.84,82400.0,16.3749,16.4129,16.28,16.3496,82400.0
2009-09-16 09:40:00,25.84,25.85,25.69,25.74,74800.0,16.3496,16.3559,16.2547,16.2863,74800.0
2009-09-16 09:50:00,25.74,25.75,25.68,25.75,52100.0,16.2863,16.2927,16.2484,16.2927,52100.0
2009-09-16 10:00:00,25.75,25.8,25.69,25.8,70600.0,16.2927,16.3243,16.2547,16.3243,70600.0
2009-09-16 10:10:00,25.8,25.82,25.76,25.79,44300.0,16.3243,16.337,16.299,16.318,44300.0
2009-09-16 10:20:00,25.8,25.81,25.74,25.79,38500.0,16.3243,16.3306,16.2863,16.318,38500.0
2009-09-16 10:30:00,25.78,25.82,25.77,25.82,54600.0,16.3116,16.337,16.3053,16.337,54600.0
2009-09-16 10:40:00,25.82,25.87,25.81,25.86,44700.0,16.337,16.3686,16.3306,16.3623,44700.0
2009-09-16 10:50:00,25.86,25.89,25.86,25.87,29800.0,16.3623,16.3812,16.3623,16.3686,29800.0
2009-09-16 11:00:00,25.87,25.9,25.83,25.83,54000.0,16.3686,16.3876,16.3433,16.3433,54000.0
2009-09-16 11:10:00,25.86,25.9,25.84,25.88,74500.0,16.3623,16.3876,16.3496,16.3749,74500.0
2009-09-16 11:20:00,25.88,25.9,25.85,25.88,51800.0,16.3749,16.3876,16.3559,16.3749,51800.0
2009-09-16 11:30:00,25.88,25.94,25.87,25.94,35700.0,16.3749,16.4129,16.3686,16.4129,35700.0
2009-09-16 11:40:00,25.93,25.97,25.93,25.94,87400.0,16.4066,16.4319,16.4066,16.4129,87400.0
2009-09-16 11:50:00,25.93,25.94,25.88,25.88,57200.0,16.4066,16.4129,16.3749,16.3749,57200.0
2009-09-16 12:00:00,25.88,25.9,25.86,25.88,52900.0,16.3749,16.3876,16.3623,16.3749,52900.0
2009-09-16 12:10:00,25.88,25.89,25.86,25.88,34100.0,16.3749,16.3812,16.3623,16.3749,34100.0
2009-09-16 12:20:00,25.87,25.89,25.84,25.85,34300.0,16.3686,16.3812,16.3496,16.3559,34300.0
2009-09-16 12:30:00,25.84,25.87,25.84,25.87,22800.0,16.3496,16.3686,16.3496,16.3686,22800.0
2009-09-16 12:40:00,25.86,25.88,25.86,25.87,30400.0,16.3623,16.3749,16.3623,16.3686,30400.0
2009-09-16 12:50:00,25.87,25.89,25.85,25.89,32100.0,16.3686,16.3812,16.3559,16.3812,32100.0
2009-09-16 13:00:00,25.89,25.92,25.88,25.89,70700.0,16.3812,16.4002,16.3749,16.3812,70700.0
2009-09-16 13:10:00,25.9,25.94,25.88,25.93,100700.0,16.3876,16.4129,16.3749,16.4066,100700.0
2009-09-16 13:20:00,25.94,25.97,25.93,25.95,78200.0,16.4129,16.4319,16.4066,16.4192,78200.0
2009-09-16 13:30:00,25.96,25.96,25.92,25.92,97600.0,16.4255,16.4255,16.4002,16.4002,97600.0
2009-09-16 13:40:00,25.93,25.93,25.89,25.9,50900.0,16.4066,16.4066,16.3812,16.3876,50900.0
2009-09-16 13:50:00,25.9,25.9,25.89,25.9,27300.0,16.3876,16.3876,16.3812,16.3876,27300.0
2009-09-16 14:00:00,25.89,25.9,25.87,25.89,89400.0,16.3812,16.3876,16.3686,16.3812,89400.0
2009-09-16 14:10:00,25.88,25.89,25.86,25.86,83600.0,16.3749,16.3812,16.3623,16.3623,83600.0
2009-09-16 14:20:00,25.86,25.87,25.85,25.85,46600.0,16.3623,16.3686,16.3559,16.3559,46600.0
2009-09-16 14:30:00,25.86,25.86,25.79,25.8,145700.0,16.3623,16.3623,16.318,16.3243,145700.0
2009-09-16 14:40:00,25.8,25.8,25.78,25.78,67800.0,16.3243,16.3243,16.3116,16.3116,67800.0
2009-09-16 14:50:00,25.79,25.79,25.76,25.76,81300.0,16.318,16.318,16.299,16.299,81300.0
2009-09-16 15:00:00,25.77,25.77,25.74,25.75,88600.0,16.3053,16.3053,16.2863,16.2927,88600.0
2009-09-16 15:10:00,25.74,25.75,25.72,25.73,121700.0,16.2863,16.2927,16.2737,16.28,121700.0
2009-09-16 15:20:00,25.72,25.73,25.72,25.72,69700.0,16.2737,16.28,16.2737,16.2737,69700.0
2009-09-16 15:30:00,25.73,25.76,25.71,25.75,207400.0,16.28,16.299,16.2674,16.2927,207400.0
2009-09-16 15:40:00,25.75,25.76,25.74,25.75,165300.0,16.2927,16.299,16.2863,16.2927,165300.0
2009-09-16 15:50:00,25.74,25.76,25.74,25.76,411500.0,16.2863,16.299,16.2863,16.299,411500.0
2009-09-17 09:30:00,25.77,25.9,25.73,25.73,47100.0,16.3053,16.3876,16.28,16.28,47100.0
2009-09-17 09:40:00,25.73,25.74,25.67,25.69,35600.0,16.28,16.2863,16.242,16.2547,35600.0
2009-09-17 09:50:00,25.7,25.71,25.69,25.7,64600.0,16.261,16.2674,16.2547,16.261,64600.0
2009-09-17 10:00:00,25.71,25.72,25.6,25.64,164200.0,16.2674,16.2737,16.1978,16.2231,164200.0
2009-09-17 10:10:00,25.63,25.64,25.58,25.6,57700.0,16.2167,16.2231,16.1851,16.1978,57700.0
2009-09-17 10:20:00,25.6,25.61,25.55,25.6,68200.0,16.1978,16.2041,16.1661,16.1978,68200.0
2009-09-17 10:30:00,25.6,25.61,25.58,25.58,37100.0,16.1978,16.2041,16.1851,16.1851,37100.0
2009-09-17 10:40:00,25.58,25.59,25.56,25.58,39200.0,16.1851,16.1914,16.1724,16.1851,39200.0
2009-09-17 10:50:00,25.57,25.59,25.56,25.56,42500.0,16.1788,16.1914,16.1724,16.1724,42500.0
2009-09-17 11:00:00,25.57,25.57,25.54,25.55,62200.0,16.1788,16.1788,16.1598,16.1661,62200.0
2009-09-17 11:10:00,25.55,25.55,25.51,25.51,54700.0,16.1661,16.1661,16.1408,16.1408,54700.0
2009-09-17 11:20:00,25.51,25.52,25.5,25.52,71800.0,16.1408,16.1471,16.1345,16.1471,71800.0
2009-09-17 11:30:00,25.52,25.52,25.5,25.51,61200.0,16.1471,16.1471,16.1345,16.1408,61200.0
2009-09-17 11:40:00,25.51,25.51,25.48,25.49,97700.0,16.1408,16.1408,16.1218,16.1282,97700.0
2009-09-17 11:50:00,25.49,25.51,25.46,25.5,74000.0,16.1282,16.1408,16.1092,16.1345,74000.0
2009-09-17 12:00:00,25.5,25.5,25.47,25.48,174600.0,16.1345,16.1345,16.1155,16.1218,174600.0
2009-09-17 12:10:00,25.48,25.49,25.45,25.48,129600.0,16.1218,16.1282,16.1028,16.1218,129600.0
2009-09-17 12:20:00,25.48,25.48,25.47,25.48,87600.0,16.1218,16.1218,16.1155,16.1218,87600.0
2009-09-17 12:30:00,25.48,25.49,25.45,25.46,100000.0,16.1218,16.1282,16.1028,16.1092,100000.0
2009-09-17 12:40:00,25.46,25.47,25.4,25.41,62100.0,16.1092,16.1155,16.0712,16.0775,62100.0
2009-09-17 12:50:00,25.42,25.45,25.41,25.44,49100.0,16.0839,16.1028,16.0775,16.0965,49100.0
2009-09-17 13:00:00,25.43,25.45,25.43,25.44,81200.0,16.0902,16.1028,16.0902,16.0965,81200.0
2009-09-17 13:10:00,25.44,25.44,25.39,25.44,113100.0,16.0965,16.0965,16.0649,16.0965,113100.0
2009-09-17 13:20:00,25.44,25.44,25.37,25.43,93400.0,16.0965,16.0965,16.0522,16.0902,93400.0
2009-09-17 13:30:00,25.43,25.44,25.41,25.44,73800.0,16.0902,16.0965,16.0775,16.0965,73800.0
2009-09-17 13:40:00,25.44,25.46,25.42,25.46,138400.0,16.0965,16.1092,16.0839,16.1092,138400.0
2009-09-17 13:50:00,25.46,25.5,25.45,25.5,63800.0,16.1092,16.1345,16.1028,16.1345,63800.0
2009-09-17 14:00:00,25.5,25.5,25.46,25.49,75600.0,16.1345,16.1345,16.1092,16.1282,75600.0
2009-09-17 14:10:00,25.49,25.49,25.48,25.49,75700.0,16.1282,16.1282,16.1218,16.1282,75700.0
2009-09-17 14:20:00,25.49,25.49,25.46,25.48,65200.0,16.1282,16.1282,16.1092,16.1218,65200.0
2009-09-17 14:30:00,25.48,25.49,25.47,25.49,55500.0,16.1218,16.1282,16.1155,16.1282,55500.0
2009-09-17 14:40:00,25.48,25.49,25.46,25.49,115800.0,16.1218,16.1282,16.1092,16.1282,115800.0
2009-09-17 14:50:00,25.48,25.49,25.48,25.49,60500.0,16.1218,16.1282,16.1218,16.1282,60500.0
2009-09-17 15:00:00,25.49,25.5,25.48,25.48,81400.0,16.1282,16.1345,16.1218,16.1218,81400.0
2009-09-17 15:10:00,25.49,25.49,25.48,25.49,76000.0,16.1282,16.1282,16.1218,16.1282,76000.0
2009-09-17 15:20:00,25.49,25.49,25.45,25.48,229600.0,16.1282,16.1282,16.1028,16.1218,229600.0
2009-09-17 15:30:00,25.48,25.49,25.46,25.48,132700.0,16.1218,16.1282,16.1092,16.1218,132700.0
2009-09-17 15:40:00,25.48,25.48,25.46,25.46,150200.0,16.1218,16.1218,16.1092,16.1092,150200.0
2009-09-17 15:50:00,25.46,25.49,25.46,25.48,727900.0,16.1092,16.1282,16.1092,16.1218,727900.0
2009-09-18 09:30:00,25.54,25.58,25.42,25.5,899100.0,16.1598,16.1851,16.0839,16.1345,899100.0
2009-09-18 09:40:00,25.49,25.56,25.45,25.54,82700.0,16.1282,16.1724,16.1028,16.1598,82700.0
2009-09-18 09:50:00,25.55,25.55,25.35,25.35,107400.0,16.1661,16.1661,16.0396,16.0396,107400.0
2009-09-18 10:00:00,25.36,25.37,25.3,25.37,113000.0,16.0459,16.0522,16.0079,16.0522,113000.0
2009-09-18 10:10:00,25.37,25.41,25.34,25.34,72400.0,16.0522,16.0775,16.0332,16.0332,72400.0
2009-09-18 10:20:00,25.35,25.42,25.34,25.4,73200.0,16.0396,16.0839,16.0332,16.0712,73200.0
2009-09-18 10:30:00,25.39,25.44,25.39,25.43,54800.0,16.0649,16.0965,16.0649,16.0902,54800.0
2009-09-18 10:40:00,25.43,25.44,25.38,25.38,86800.0,16.0902,16.0965,16.0586,16.0586,86800.0
2009-09-18 10:50:00,25.39,25.45,25.38,25.44,83800.0,16.0649,16.1028,16.0586,16.0965,83800.0
2009-09-18 11:00:00,25.45,25.48,25.44,25.48,33900.0,16.1028,16.1218,16.0965,16.1218,33900.0
2009-09-18 11:10:00,25.48,25.48,25.42,25.45,74400.0,16.1218,16.1218,16.0839,16.1028,74400.0
2009-09-18 11:20:00,25.44,25.45,25.39,25.39,54400.0,16.0965,16.1028,16.0649,16.0649,54400.0
2009-09-18 11:30:00,25.39,25.41,25.36,25.41,59100.0,16.0649,16.0775,16.0459,16.0775,59100.0
2009-09-18 11:40:00,25.41,25.42,25.36,25.36,83700.0,16.0775,16.0839,16.0459,16.0459,83700.0
2009-09-18 11:50:00,25.37,25.38,25.36,25.37,56100.0,16.0522,16.0586,16.0459,16.0522,56100.0
2009-09-18 12:00:00,25.37,25.38,25.36,25.38,36600.0,16.0522,16.0586,16.0459,16.0586,36600.0
2009-09-18 12:10:00,25.38,25.4,25.37,25.39,60300.0,16.0586,16.0712,16.0522,16.0649,60300.0
2009-09-18 12:20:00,25.4,25.42,25.39,25.41,35900.0,16.0712,16.0839,16.0649,16.0775,35900.0
2009-09-18 12:30:00,25.42,25.48,25.41,25.48,54400.0,16.0839,16.1218,16.0775,16.1218,54400.0
2009-09-18 12:40:00,25.48,25.54,25.48,25.53,52000.0,16.1218,16.1598,16.1218,16.1535,52000.0
2009-09-18 12:50:00,25.54,25.54,25.5,25.52,122000.0,16.1598,16.1598,16.1345,16.1471,122000.0
2009-09-18 13:00:00,25.51,25.54,25.51,25.51,64300.0,16.1408,16.1598,16.1408,16.1408,64300.0
2009-09-18 13:10:00,25.52,25.54,25.51,25.54,39300.0,16.1471,16.1598,16.1408,16.1598,39300.0
2009-09-18 13:20:00,25.54,25.57,25.53,25.57,32200.0,16.1598,16.1788,16.1535,16.1788,32200.0
2009-09-18 13:30:00,25.56,25.6,25.55,25.55,64100.0,16.1724,16.1978,16.1661,16.1661,64100.0
2009-09-18 13:40:00,25.55,25.59,25.55,25.59,47900.0,16.1661,16.1914,16.1661,16.1914,47900.0
2009-09-18 13:50:00,25.58,25.6,25.56,25.59,47200.0,16.1851,16.1978,16.1724,16.1914,47200.0
2009-09-18 14:00:00,25.6,25.6,25.59,25.6,34700.0,16.1978,16.1978,16.1914,16.1978,34700.0
2009-09-18 14:10:00,25.6,25.63,25.59,25.6,45600.0,16.1978,16.2167,16.1914,16.1978,45600.0
2009-09-18 14:20:00,25.6,25.62,25.57,25.57,75900.0,16.1978,16.2104,16.1788,16.1788,75900.0
2009-09-18 14:30:00,25.57,25.6,25.56,25.6,78200.0,16.1788,16.1978,16.1724,16.1978,78200.0
2009-09-18 14:40:00,25.59,25.61,25.59,25.6,43100.0,16.1914,16.2041,16.1914,16.1978,43100.0
2009-09-18 14:50:00,25.6,25.63,25.6,25.62,36300.0,16.1978,16.2167,16.1978,16.2104,36300.0
2009-09-18 15:00:00,25.63,25.64,25.62,25.64,67900.0,16.2167,16.2231,16.2104,16.2231,67900.0
2009-09-18 15:10:00,25.64,25.64,25.63,25.63,45900.0,16.2231,16.2231,16.2167,16.2167,45900.0
2009-09-18 15:20:00,25.63,25.66,25.63,25.66,78600.0,16.2167,16.2357,16.2167,16.2357,78600.0
2009-09-18 15:30:00,25.65,25.67,25.65,25.67,103100.0,16.2294,16.242,16.2294,16.242,103100.0
2009-09-18 15:40:00,25.67,25.67,25.62,25.67,278600.0,16.242,16.242,16.2104,16.242,278600.0
2009-09-18 15:50:00,25.67,25.67,25.64,25.65,368800.0,16.242,16.242,16.2231,16.2294,368800.0
2009-09-21 09:30:00,25.58,25.71,25.53,25.61,66100.0,16.1851,16.2674,16.1535,16.2041,66100.0
2009-09-21 09:40:00,25.62,25.67,25.57,25.58,90100.0,16.2104,16.242,16.1788,16.1851,90100.0
2009-09-21 09:50:00,25.59,25.6,25.46,25.57,58200.0,16.1914,16.1978,16.1092,16.1788,58200.0
2009-09-21 10:00:00,25.56,25.63,25.52,25.62,82200.0,16.1724,16.2167,16.1471,16.2104,82200.0
2009-09-21 10:10:00,25.61,25.64,25.57,25.57,42300.0,16.2041,16.2231,16.1788,16.1788,42300.0
2009-09-21 10:20:00,25.58,25.66,25.57,25.63,90400.0,16.1851,16.2357,16.1788,16.2167,90400.0
2009-09-21 10:30:00,25.6,25.6,25.54,25.57,47400.0,16.1978,16.1978,16.1598,16.1788,47400.0
2009-09-21 10:40:00,25.56,25.62,25.56,25.61,29900.0,16.1724,16.2104,16.1724,16.2041,29900.0
2009-09-21 10:50:00,25.62,25.64,25.59,25.64,38300.0,16.2104,16.2231,16.1914,16.2231,38300.0
2009-09-21 11:00:00,25.64,25.69,25.62,25.67,67100.0,16.2231,16.2547,16.2104,16.242,67100.0
2009-09-21 11:10:00,25.66,25.72,25.66,25.67,53300.0,16.2357,16.2737,16.2357,16.242,53300.0
2009-09-21 11:20:00,25.67,25.68,25.66,25.66,45000.0,16.242,16.2484,16.2357,16.2357,45000.0
2009-09-21 11:30:00,25.67,25.7,25.66,25.69,49900.0,16.242,16.261,16.2357,16.2547,49900.0
2009-09-21 11:40:00,25.69,25.69,25.65,25.65,32100.0,16.2547,16.2547,16.2294,16.2294,32100.0
2009-09-21 11:50:00,25.66,25.68,25.64,25.64,42400.0,16.2357,16.2484,16.2231,16.2231,42400.0
2009-09-21 12:00:00,25.65,25.65,25.64,25.65,26500.0,16.2294,16.2294,16.2231,16.2294,26500.0
2009-09-21 12:10:00,25.64,25.66,25.62,25.63,26300.0,16.2231,16.2357,16.2104,16.2167,26300.0
2009-09-21 12:20:00,25.63,25.64,25.62,25.63,19300.0,16.2167,16.2231,16.2104,16.2167,19300.0
2009-09-21 12:30:00,25.64,25.67,25.63,25.66,27200.0,16.2231,16.242,16.2167,16.2357,27200.0
2009-09-21 12:40:00,25.67,25.69,25.65,25.65,39300.0,16.242,16.2547,16.2294,16.2294,39300.0
2009-09-21 12:50:00,25.65,25.66,25.6,25.61,46100.0,16.2294,16.2357,16.1978,16.2041,46100.0
2009-09-21 13:00:00,25.61,25.63,25.6,25.6,30700.0,16.2041,16.2167,16.1978,16.1978,30700.0
2009-09-21 13:10:00,25.61,25.62,25.6,25.61,21300.0,16.2041,16.2104,16.1978,16.2041,21300.0
2009-09-21 13:20:00,25.62,25.65,25.61,25.64,29100.0,16.2104,16.2294,16.2041,16.2231,29100.0
2009-09-21 13:30:00,25.65,25.69,25.64,25.69,38300.0,16.2294,16.2547,16.2231,16.2547,38300.0
2009-09-21 13:40:00,25.68,25.69,25.68,25.68,16400.0,16.2484,16.2547,16.2484,16.2484,16400.0
2009-09-21 13:50:00,25.69,25.69,25.66,25.68,101400.0,16.2547,16.2547,16.2357,16.2484,101400.0
2009-09-21 14:00:00,25.68,25.69,25.66,25.67,23900.0,16.2484,16.2547,16.2357,16.242,23900.0
2009-09-21 14:10:00,25.66,25.66,25.63,25.64,23700.0,16.2357,16.2357,16.2167,16.2231,23700.0
2009-09-21 14:20:00,25.63,25.64,25.61,25.62,60900.0,16.2167,16.2231,16.2041,16.2104,60900.0
2009-09-21 14:30:00,25.62,25.62,25.6,25.6,28300.0,16.2104,16.2104,16.1978,16.1978,28300.0
2009-09-21 14:40:00,25.61,25.63,25.6,25.63,34000.0,16.2041,16.2167,16.1978,16.2167,34000.0
2009-09-21 14:50:00,25.63,25.66,25.61,25.61,44400.0,16.2167,16.2357,16.2041,16.2041,44400.0
2009-09-21 15:00:00,25.61,25.64,25.6,25.63,66900.0,16.2041,16.2231,16.1978,16.2167,66900.0
2009-09-21 15:10:00,25.63,25.69,25.62,25.67,65700.0,16.2167,16.2547,16.2104,16.242,65700.0
2009-09-21 15:20:00,25.68,25.68,25.66,25.66,48200.0,16.2484,16.2484,16.2357,16.2357,48200.0
2009-09-21 15:30:00,25.66,25.67,25.6,25.62,129200.0,16.2357,16.242,16.1978,16.2104,129200.0
2009-09-21 15:40:00,25.62,25.64,25.55,25.56,174000.0,16.2104,16.2231,16.1661,16.1724,174000.0
2009-09-21 15:50:00,25.56,25.61,25.55,25.6,278400.0,16.1724,16.2041,16.1661,16.1978,278400.0
2009-09-22 09:30:00,25.64,25.64,25.41,25.47,101800.0,16.2231,16.2231,16.0775,16.1155,101800.0
2009-09-22 09:40:00,25.46,25.47,25.38,25.42,141300.0,16.1092,16.1155,16.0586,16.0839,141300.0
2009-09-22 09:50:00,25.42,25.54,25.41,25.53,141400.0,16.0839,16.1598,16.0775,16.1535,141400.0
2009-09-22 10:00:00,25.53,25.55,25.49,25.51,103200.0,16.1535,16.1661,16.1282,16.1408,103200.0
2009-09-22 10:10:00,25.51,25.52,25.48,25.5,42200.0,16.1408,16.1471,16.1218,16.1345,42200.0
2009-09-22 10:20:00,25.51,25.52,25.48,25.49,40800.0,16.1408,16.1471,16.1218,16.1282,40800.0
2009-09-22 10:30:00,25.48,25.49,25.39,25.41,51400.0,16.1218,16.1282,16.0649,16.0775,51400.0
2009-09-22 10:40:00,25.4,25.47,25.4,25.43,34700.0,16.0712,16.1155,16.0712,16.0902,34700.0
2009-09-22 10:50:00,25.43,25.45,25.42,25.43,27800.0,16.0902,16.1028,16.0839,16.0902,27800.0
2009-09-22 11:00:00,25.43,25.43,25.41,25.41,32900.0,16.0902,16.0902,16.0775,16.0775,32900.0
2009-09-22 11:10:00,25.42,25.48,25.42,25.48,47000.0,16.0839,16.1218,16.0839,16.1218,47000.0
2009-09-22 11:20:00,25.49,25.49,25.45,25.45,46800.0,16.1282,16.1282,16.1028,16.1028,46800.0
2009-09-22 11:30:00,25.45,25.47,25.4,25.41,61900.0,16.1028,16.1155,16.0712,16.0775,61900.0
2009-09-22 11:40:00,25.41,25.43,25.4,25.43,61500.0,16.0775,16.0902,16.0712,16.0902,61500.0
2009-09-22 11:50:00,25.44,25.49,25.43,25.49,30700.0,16.0965,16.1282,16.0902,16.1282,30700.0
2009-09-22 12:00:00,25.49,25.55,25.48,25.55,43500.0,16.1282,16.1661,16.1218,16.1661,43500.0
2009-09-22 12:10:00,25.55,25.55,25.5,25.5,89000.0,16.1661,16.1661,16.1345,16.1345,89000.0
2009-09-22 12:20:00,25.5,25.5,25.47,25.48,47000.0,16.1345,16.1345,16.1155,16.1218,47000.0
2009-09-22 12:30:00,25.48,25.49,25.45,25.45,47400.0,16.1218,16.1282,16.1028,16.1028,47400.0
2009-09-22 12:40:00,25.45,25.45,25.43,25.45,55900.0,16.1028,16.1028,16.0902,16.1028,55900.0
2009-09-22 12:50:00,25.45,25.45,25.44,25.45,26300.0,16.1028,16.1028,16.0965,16.1028,26300.0
2009-09-22 13:00:00,25.45,25.47,25.44,25.46,39100.0,16.1028,16.1155,16.0965,16.1092,39100.0
2009-09-22 13:10:00,25.45,25.47,25.41,25.43,195900.0,16.1028,16.1155,16.0775,16.0902,195900.0
2009-09-22 13:20:00,25.44,25.49,25.4,25.46,232100.0,16.0965,16.1282,16.0712,16.1092,232100.0
2009-09-22 13:30:00,25.45,25.46,25.45,25.45,25900.0,16.1028,16.1092,16.1028,16.1028,25900.0
2009-09-22 13:40:00,25.45,25.52,25.45,25.51,137100.0,16.1028,16.1471,16.1028,16.1408,137100.0
2009-09-22 13:50:00,25.51,25.53,25.51,25.53,53400.0,16.1408,16.1535,16.1408,16.1535,53400.0
2009-09-22 14:00:00,25.53,25.54,25.52,25.54,58700.0,16.1535,16.1598,16.1471,16.1598,58700.0
2009-09-22 14:10:00,25.54,25.57,25.53,25.57,52300.0,16.1598,16.1788,16.1535,16.1788,52300.0
2009-09-22 14:20:00,25.57,25.57,25.56,25.57,123300.0,16.1788,16.1788,16.1724,16.1788,123300.0
2009-09-22 14:30:00,25.57,25.63,25.57,25.62,160300.0,16.1788,16.2167,16.1788,16.2104,160300.0
2009-09-22 14:40:00,25.61,25.62,25.61,25.62,12900.0,16.2041,16.2104,16.2041,16.2104,12900.0
2009-09-22 14:50:00,25.62,25.65,25.61,25.64,45300.0,16.2104,16.2294,16.2041,16.2231,45300.0
2009-09-22 15:00:00,25.65,25.65,25.59,25.6,82100.0,16.2294,16.2294,16.1914,16.1978,82100.0
2009-09-22 15:10:00,25.59,25.6,25.58,25.58,49300.0,16.1914,16.1978,16.1851,16.1851,49300.0
2009-09-22 15:20:00,25.58,25.64,25.58,25.63,66900.0,16.1851,16.2231,16.1851,16.2167,66900.0
2009-09-22 15:30:00,25.64,25.65,25.6,25.6,63300.0,16.2231,16.2294,16.1978,16.1978,63300.0
2009-09-22 15:40:00,25.6,25.64,25.59,25.6,149400.0,16.1978,16.2231,16.1914,16.1978,149400.0
2009-09-22 15:50:00,25.6,25.6,25.56,25.56,162200.0,16.1978,16.1978,16.1724,16.1724,162200.0
2009-09-23 09:30:00,25.6,25.6,25.51,25.52,58100.0,16.1978,16.1978,16.1408,16.1471,58100.0
2009-09-23 09:40:00,25.52,25.6,25.51,25.59,79000.0,16.1471,16.1978,16.1408,16.1914,79000.0
2009-09-23 09:50:00,25.59,25.6,25.54,25.56,65900.0,16.1914,16.1978,16.1598,16.1724,65900.0
2009-09-23 10:00:00,25.55,25.58,25.55,25.57,52200.0,16.1661,16.1851,16.1661,16.1788,52200.0
2009-09-23 10:10:00,25.57,25.59,25.55,25.59,47000.0,16.1788,16.1914,16.1661,16.1914,47000.0
2009-09-23 10:20:00,25.6,25.61,25.58,25.6,43800.0,16.1978,16.2041,16.1851,16.1978,43800.0
2009-09-23 10:30:00,25.59,25.64,25.56,25.58,70700.0,16.1914,16.2231,16.1724,16.1851,70700.0
2009-09-23 10:40:00,25.58,25.62,25.58,25.61,37200.0,16.1851,16.2104,16.1851,16.2041,37200.0
2009-09-23 10:50:00,25.6,25.62,25.59,25.61,59000.0,16.1978,16.2104,16.1914,16.2041,59000.0
2009-09-23 11:00:00,25.61,25.62,25.6,25.61,38900.0,16.2041,16.2104,16.1978,16.2041,38900.0
2009-09-23 11:10:00,25.6,25.61,25.58,25.61,69600.0,16.1978,16.2041,16.1851,16.2041,69600.0
2009-09-23 11:20:00,25.61,25.66,25.6,25.65,64300.0,16.2041,16.2357,16.1978,16.2294,64300.0
2009-09-23 11:30:00,25.65,25.69,25.64,25.65,49600.0,16.2294,16.2547,16.2231,16.2294,49600.0
2009-09-23 11:40:00,25.65,25.66,25.63,25.63,33700.0,16.2294,16.2357,16.2167,16.2167,33700.0
2009-09-23 11:50:00,25.63,25.64,25.61,25.63,33400.0,16.2167,16.2231,16.2041,16.2167,33400.0
2009-09-23 12:00:00,25.63,25.64,25.62,25.63,28400.0,16.2167,16.2231,16.2104,16.2167,28400.0
2009-09-23 12:10:00,25.64,25.65,25.64,25.65,22800.0,16.2231,16.2294,16.2231,16.2294,22800.0
2009-09-23 12:20:00,25.65,25.67,25.64,25.66,15700.0,16.2294,16.242,16.2231,16.2357,15700.0
2009-09-23 12:30:00,25.65,25.67,25.65,25.66,29200.0,16.2294,16.242,16.2294,16.2357,29200.0
2009-09-23 12:40:00,25.66,25.67,25.64,25.65,36300.0,16.2357,16.242,16.2231,16.2294,36300.0
2009-09-23 12:50:00,25.65,25.66,25.64,25.65,18200.0,16.2294,16.2357,16.2231,16.2294,18200.0
2009-09-23 13:00:00,25.65,25.66,25.64,25.65,31100.0,16.2294,16.2357,16.2231,16.2294,31100.0
2009-09-23 13:10:00,25.65,25.67,25.64,25.67,41000.0,16.2294,16.242,16.2231,16.242,41000.0
2009-09-23 13:20:00,25.66,25.67,25.64,25.65,55800.0,16.2357,16.242,16.2231,16.2294,55800.0
2009-09-23 13:30:00,25.64,25.67,25.64,25.67,46500.0,16.2231,16.242,16.2231,16.242,46500.0
2009-09-23 13:40:00,25.67,25.71,25.66,25.69,36900.0,16.242,16.2674,16.2357,16.2547,36900.0
2009-09-23 13:50:00,25.7,25.72,25.69,25.72,36600.0,16.261,16.2737,16.2547,16.2737,36600.0
2009-09-23 14:00:00,25.71,25.73,25.7,25.72,66200.0,16.2674,16.28,16.261,16.2737,66200.0
2009-09-23 14:10:00,25.72,25.83,25.68,25.8,306400.0,16.2737,16.3433,16.2484,16.3243,306400.0
2009-09-23 14:20:00,25.81,25.84,25.79,25.82,88200.0,16.3306,16.3496,16.318,16.337,88200.0
2009-09-23 14:30:00,25.81,25.88,25.8,25.85,80600.0,16.3306,16.3749,16.3243,16.3559,80600.0
2009-09-23 14:40:00,25.85,25.86,25.83,25.83,49500.0,16.3559,16.3623,16.3433,16.3433,49500.0
2009-09-23 14:50:00,25.84,25.85,25.78,25.78,95600.0,16.3496,16.3559,16.3116,16.3116,95600.0
2009-09-23 15:00:00,25.79,25.83,25.78,25.78,105500.0,16.318,16.3433,16.3116,16.3116,105500.0
2009-09-23 15:10:00,25.78,25.79,25.7,25.74,137200.0,16.3116,16.318,16.261,16.2863,137200.0
2009-09-23 15:20:00,25.74,25.75,25.68,25.73,140200.0,16.2863,16.2927,16.2484,16.28,140200.0
2009-09-23 15:30:00,25.72,25.73,25.64,25.66,121000.0,16.2737,16.28,16.2231,16.2357,121000.0
2009-09-23 15:40:00,25.66,25.7,25.6,25.62,275700.0,16.2357,16.261,16.1978,16.2104,275700.0
2009-09-23 15:50:00,25.63,25.64,25.53,25.55,360800.0,16.2167,16.2231,16.1535,16.1661,360800.0
2009-09-24 09:30:00,25.69,25.69,25.33,25.36,277800.0,16.2547,16.2547,16.0269,16.0459,277800.0
2009-09-24 09:40:00,25.37,25.41,25.31,25.41,186100.0,16.0522,16.0775,16.0143,16.0775,186100.0
2009-09-24 09:50:00,25.4,25.42,25.38,25.41,60000.0,16.0712,16.0839,16.0586,16.0775,60000.0
2009-09-24 10:00:00,25.41,25.41,25.33,25.38,168700.0,16.0775,16.0775,16.0269,16.0586,168700.0
2009-09-24 10:10:00,25.38,25.38,25.29,25.36,88000.0,16.0586,16.0586,16.0016,16.0459,88000.0
2009-09-24 10:20:00,25.36,25.38,25.28,25.37,135300.0,16.0459,16.0586,15.9953,16.0522,135300.0
2009-09-24 10:30:00,25.37,25.38,25.25,25.28,202100.0,16.0522,16.0586,15.9763,15.9953,202100.0
2009-09-24 10:40:00,25.28,25.31,25.24,25.26,106900.0,15.9953,16.0143,15.97,15.9826,106900.0
2009-09-24 10:50:00,25.26,25.28,25.25,25.25,73200.0,15.9826,15.9953,15.9763,15.9763,73200.0
2009-09-24 11:00:00,25.25,25.31,25.22,25.3,154700.0,15.9763,16.0143,15.9573,16.0079,154700.0
2009-09-24 11:10:00,25.3,25.3,25.24,25.24,55900.0,16.0079,16.0079,15.97,15.97,55900.0
2009-09-24 11:20:00,25.25,25.25,25.08,25.13,241200.0,15.9763,15.9763,15.8687,15.9004,241200.0
2009-09-24 11:30:00,25.12,25.17,25.12,25.15,125300.0,15.8941,15.9257,15.8941,15.913,125300.0
2009-09-24 11:40:00,25.16,25.18,25.14,25.14,93100.0,15.9194,15.932,15.9067,15.9067,93100.0
2009-09-24 11:50:00,25.13,25.15,25.11,25.14,44500.0,15.9004,15.913,15.8877,15.9067,44500.0
2009-09-24 12:00:00,25.15,25.15,25.13,25.15,29700.0,15.913,15.913,15.9004,15.913,29700.0
2009-09-24 12:10:00,25.15,25.18,25.15,25.17,40200.0,15.913,15.932,15.913,15.9257,40200.0
2009-09-24 12:20:00,25.17,25.18,25.11,25.12,42200.0,15.9257,15.932,15.8877,15.8941,42200.0
2009-09-24 12:30:00,25.11,25.14,25.1,25.12,32400.0,15.8877,15.9067,15.8814,15.8941,32400.0
2009-09-24 12:40:00,25.12,25.15,25.11,25.14,19400.0,15.8941,15.913,15.8877,15.9067,19400.0
2009-09-24 12:50:00,25.15,25.16,25.11,25.11,59300.0,15.913,15.9194,15.8877,15.8877,59300.0
2009-09-24 13:00:00,25.12,25.18,25.11,25.17,29100.0,15.8941,15.932,15.8877,15.9257,29100.0
2009-09-24 13:10:00,25.17,25.2,25.17,25.17,36800.0,15.9257,15.9447,15.9257,15.9257,36800.0
2009-09-24 13:20:00,25.17,25.2,25.17,25.2,36500.0,15.9257,15.9447,15.9257,15.9447,36500.0
2009-09-24 13:30:00,25.2,25.22,25.19,25.2,29800.0,15.9447,15.9573,15.9383,15.9447,29800.0
2009-09-24 13:40:00,25.2,25.21,25.14,25.21,115500.0,15.9447,15.951,15.9067,15.951,115500.0
2009-09-24 13:50:00,25.2,25.21,25.18,25.2,33400.0,15.9447,15.951,15.932,15.9447,33400.0
2009-09-24 14:00:00,25.2,25.22,25.18,25.18,73600.0,15.9447,15.9573,15.932,15.932,73600.0
2009-09-24 14:10:00,25.19,25.22,25.18,25.21,46600.0,15.9383,15.9573,15.932,15.951,46600.0
2009-09-24 14:20:00,25.22,25.25,25.18,25.23,166000.0,15.9573,15.9763,15.932,15.9636,166000.0
2009-09-24 14:30:00,25.24,25.25,25.23,25.25,52300.0,15.97,15.9763,15.9636,15.9763,52300.0
2009-09-24 14:40:00,25.24,25.26,25.24,25.26,50400.0,15.97,15.9826,15.97,15.9826,50400.0
2009-09-24 14:50:00,25.26,25.31,25.25,25.31,55900.0,15.9826,16.0143,15.9763,16.0143,55900.0
2009-09-24 15:00:00,25.31,25.37,25.31,25.36,154800.0,16.0143,16.0522,16.0143,16.0459,154800.0
2009-09-24 15:10:00,25.36,25.38,25.34,25.35,156700.0,16.0459,16.0586,16.0332,16.0396,156700.0
2009-09-24 15:20:00,25.35,25.36,25.3,25.31,107200.0,16.0396,16.0459,16.0079,16.0143,107200.0
2009-09-24 15:30:00,25.31,25.32,25.28,25.29,88600.0,16.0143,16.0206,15.9953,16.0016,88600.0
2009-09-24 15:40:00,25.28,25.31,25.26,25.27,158500.0,15.9953,16.0143,15.9826,15.989,158500.0
2009-09-24 15:50:00,25.28,25.3,25.26,25.29,272000.0,15.9953,16.0079,15.9826,16.0016,272000.0
2009-09-25 09:30:00,25.25,25.35,25.14,25.19,130100.0,15.9763,16.0396,15.9067,15.9383,130100.0
2009-09-25 09:40:00,25.19,25.35,25.18,25.33,101500.0,15.9383,16.0396,15.932,16.0269,101500.0
2009-09-25 09:50:00,25.33,25.38,25.25,25.28,122600.0,16.0269,16.0586,15.9763,15.9953,122600.0
2009-09-25 10:00:00,25.28,25.33,25.23,25.33,120900.0,15.9953,16.0269,15.9636,16.0269,120900.0
2009-09-25 10:10:00,25.33,25.33,25.26,25.32,101000.0,16.0269,16.0269,15.9826,16.0206,101000.0
2009-09-25 10:20:00,25.31,25.31,25.24,25.27,73000.0,16.0143,16.0143,15.97,15.989,73000.0
2009-09-25 10:30:00,25.27,25.3,25.22,25.22,81500.0,15.989,16.0079,15.9573,15.9573,81500.0
2009-09-25 10:40:00,25.21,25.23,25.17,25.17,77000.0,15.951,15.9636,15.9257,15.9257,77000.0
2009-09-25 10:50:00,25.17,25.19,25.14,25.15,86100.0,15.9257,15.9383,15.9067,15.913,86100.0
2009-09-25 11:00:00,25.16,25.22,25.15,25.21,75300.0,15.9194,15.9573,15.913,15.951,75300.0
2009-09-25 11:10:00,25.21,25.22,25.16,25.19,72900.0,15.951,15.9573,15.9194,15.9383,72900.0
2009-09-25 11:20:00,25.19,25.22,25.17,25.19,150800.0,15.9383,15.9573,15.9257,15.9383,150800.0
2009-09-25 11:30:00,25.18,25.19,25.15,25.18,67400.0,15.932,15.9383,15.913,15.932,67400.0
2009-09-25 11:40:00,25.17,25.18,25.09,25.1,161100.0,15.9257,15.932,15.8751,15.8814,161100.0
2009-09-25 11:50:00,25.1,25.13,25.06,25.1,153000.0,15.8814,15.9004,15.8561,15.8814,153000.0
2009-09-25 12:00:00,25.1,25.1,25.06,25.1,62900.0,15.8814,15.8814,15.8561,15.8814,62900.0
2009-09-25 12:10:00,25.1,25.1,25.0,25.01,109200.0,15.8814,15.8814,15.8181,15.8245,109200.0
2009-09-25 12:20:00,25.0,25.03,25.0,25.02,86400.0,15.8181,15.8371,15.8181,15.8308,86400.0
2009-09-25 12:30:00,25.02,25.07,25.02,25.07,46400.0,15.8308,15.8624,15.8308,15.8624,46400.0
2009-09-25 12:40:00,25.07,25.09,25.05,25.05,44400.0,15.8624,15.8751,15.8498,15.8498,44400.0
2009-09-25 12:50:00,25.06,25.06,25.03,25.04,18500.0,15.8561,15.8561,15.8371,15.8434,18500.0
2009-09-25 13:00:00,25.03,25.04,25.01,25.02,44600.0,15.8371,15.8434,15.8245,15.8308,44600.0
2009-09-25 13:10:00,25.01,25.05,25.0,25.05,119500.0,15.8245,15.8498,15.8181,15.8498,119500.0
2009-09-25 13:20:00,25.05,25.07,25.0,25.05,107200.0,15.8498,15.8624,15.8181,15.8498,107200.0
2009-09-25 13:30:00,25.05,25.06,25.0,25.01,61400.0,15.8498,15.8561,15.8181,15.8245,61400.0
2009-09-25 13:40:00,25.0,25.02,24.98,24.99,65500.0,15.8181,15.8308,15.8055,15.8118,65500.0
2009-09-25 13:50:00,24.98,25.02,24.98,25.02,76200.0,15.8055,15.8308,15.8055,15.8308,76200.0
2009-09-25 14:00:00,25.03,25.06,25.0,25.05,94400.0,15.8371,15.8561,15.8181,15.8498,94400.0
2009-09-25 14:10:00,25.05,25.07,25.04,25.04,74600.0,15.8498,15.8624,15.8434,15.8434,74600.0
2009-09-25 14:20:00,25.05,25.07,25.04,25.07,68200.0,15.8498,15.8624,15.8434,15.8624,68200.0
2009-09-25 14:30:00,25.06,25.09,25.05,25.09,79200.0,15.8561,15.8751,15.8498,15.8751,79200.0
2009-09-25 14:40:00,25.09,25.11,25.07,25.07,39700.0,15.8751,15.8877,15.8624,15.8624,39700.0
2009-09-25 14:50:00,25.08,25.11,25.06,25.11,54600.0,15.8687,15.8877,15.8561,15.8877,54600.0
2009-09-25 15:00:00,25.11,25.13,25.07,25.07,92900.0,15.8877,15.9004,15.8624,15.8624,92900.0
2009-09-25 15:10:00,25.07,25.08,25.03,25.03,104400.0,15.8624,15.8687,15.8371,15.8371,104400.0
2009-09-25 15:20:00,25.04,25.04,24.99,25.0,97000.0,15.8434,15.8434,15.8118,15.8181,97000.0
2009-09-25 15:30:00,25.0,25.02,24.98,24.99,104300.0,15.8181,15.8308,15.8055,15.8118,104300.0
2009-09-25 15:40:00,24.99,25.0,24.94,24.96,198200.0,15.8118,15.8181,15.7802,15.7928,198200.0
2009-09-25 15:50:00,24.95,25.0,24.92,24.93,376300.0,15.7865,15.8181,15.7675,15.7738,376300.0
2009-09-28 09:30:00,25.05,25.1,24.93,25.02,166500.0,15.8498,15.8814,15.7738,15.8308,166500.0
2009-09-28 09:40:00,25.02,25.15,25.01,25.1,66700.0,15.8308,15.913,15.8245,15.8814,66700.0
2009-09-28 09:50:00,25.11,25.15,25.09,25.11,78200.0,15.8877,15.913,15.8751,15.8877,78200.0
2009-09-28 10:00:00,25.11,25.12,25.04,25.08,168900.0,15.8877,15.8941,15.8434,15.8687,168900.0
2009-09-28 10:10:00,25.08,25.11,25.07,25.09,66200.0,15.8687,15.8877,15.8624,15.8751,66200.0
2009-09-28 10:20:00,25.1,25.15,25.1,25.14,54300.0,15.8814,15.913,15.8814,15.9067,54300.0
2009-09-28 10:30:00,25.15,25.15,25.14,25.15,43700.0,15.913,15.913,15.9067,15.913,43700.0
2009-09-28 10:40:00,25.15,25.15,25.14,25.15,40200.0,15.913,15.913,15.9067,15.913,40200.0
2009-09-28 10:50:00,25.15,25.15,25.12,25.13,65900.0,15.913,15.913,15.8941,15.9004,65900.0
2009-09-28 11:00:00,25.13,25.15,25.12,25.14,56300.0,15.9004,15.913,15.8941,15.9067,56300.0
2009-09-28 11:10:00,25.14,25.15,25.12,25.13,119800.0,15.9067,15.913,15.8941,15.9004,119800.0
2009-09-28 11:20:00,25.13,25.17,25.13,25.16,127500.0,15.9004,15.9257,15.9004,15.9194,127500.0
2009-09-28 11:30:00,25.17,25.17,25.15,25.17,46200.0,15.9257,15.9257,15.913,15.9257,46200.0
2009-09-28 11:40:00,25.16,25.17,25.15,25.17,40600.0,15.9194,15.9257,15.913,15.9257,40600.0
2009-09-28 11:50:00,25.16,25.19,25.16,25.19,85300.0,15.9194,15.9383,15.9194,15.9383,85300.0
2009-09-28 12:00:00,25.19,25.21,25.18,25.19,60400.0,15.9383,15.951,15.932,15.9383,60400.0
2009-09-28 12:10:00,25.2,25.2,25.18,25.18,18800.0,15.9447,15.9447,15.932,15.932,18800.0
2009-09-28 12:20:00,25.18,25.2,25.18,25.2,32100.0,15.932,15.9447,15.932,15.9447,32100.0
2009-09-28 12:30:00,25.2,25.23,25.19,25.22,82000.0,15.9447,15.9636,15.9383,15.9573,82000.0
2009-09-28 12:40:00,25.22,25.25,25.21,25.25,45500.0,15.9573,15.9763,15.951,15.9763,45500.0
2009-09-28 12:50:00,25.25,25.25,25.22,25.24,44200.0,15.9763,15.9763,15.9573,15.97,44200.0
2009-09-28 13:00:00,25.24,25.26,25.22,25.26,43800.0,15.97,15.9826,15.9573,15.9826,43800.0
2009-09-28 13:10:00,25.26,25.26,25.25,25.26,22600.0,15.9826,15.9826,15.9763,15.9826,22600.0
2009-09-28 13:20:00,25.26,25.27,25.24,25.26,65100.0,15.9826,15.989,15.97,15.9826,65100.0
2009-09-28 13:30:00,25.26,25.29,25.25,25.27,116000.0,15.9826,16.0016,15.9763,15.989,116000.0
2009-09-28 13:40:00,25.27,25.29,25.24,25.25,115300.0,15.989,16.0016,15.97,15.9763,115300.0
2009-09-28 13:50:00,25.25,25.27,25.24,25.26,58900.0,15.9763,15.989,15.97,15.9826,58900.0
2009-09-28 14:00:00,25.26,25.26,25.25,25.25,14400.0,15.9826,15.9826,15.9763,15.9763,14400.0
2009-09-28 14:10:00,25.25,25.26,25.23,25.25,58900.0,15.9763,15.9826,15.9636,15.9763,58900.0
2009-09-28 14:20:00,25.24,25.25,25.23,25.23,24700.0,15.97,15.9763,15.9636,15.9636,24700.0
2009-09-28 14:30:00,25.24,25.24,25.21,25.22,31900.0,15.97,15.97,15.951,15.9573,31900.0
2009-09-28 14:40:00,25.21,25.22,25.21,25.21,36200.0,15.951,15.9573,15.951,15.951,36200.0
2009-09-28 14:50:00,25.21,25.23,25.19,25.19,60700.0,15.951,15.9636,15.9383,15.9383,60700.0
2009-09-28 15:00:00,25.19,25.2,25.19,25.19,37200.0,15.9383,15.9447,15.9383,15.9383,37200.0
2009-09-28 15:10:00,25.19,25.2,25.18,25.19,38400.0,15.9383,15.9447,15.932,15.9383,38400.0
2009-09-28 15:20:00,25.18,25.2,25.18,25.18,80500.0,15.932,15.9447,15.932,15.932,80500.0
2009-09-28 15:30:00,25.18,25.19,25.14,25.15,153100.0,15.932,15.9383,15.9067,15.913,153100.0
2009-09-28 15:40:00,25.15,25.15,25.12,25.13,159200.0,15.913,15.913,15.8941,15.9004,159200.0
2009-09-28 15:50:00,25.13,25.16,25.13,25.15,287200.0,15.9004,15.9194,15.9004,15.913,287200.0
2009-09-29 09:30:00,25.29,25.35,25.05,25.05,138800.0,16.0016,16.0396,15.8498,15.8498,138800.0
2009-09-29 09:40:00,25.06,25.1,25.05,25.05,115500.0,15.8561,15.8814,15.8498,15.8498,115500.0
2009-09-29 09:50:00,25.06,25.1,25.04,25.09,99700.0,15.8561,15.8814,15.8434,15.8751,99700.0
2009-09-29 10:00:00,25.08,25.08,25.0,25.05,136300.0,15.8687,15.8687,15.8181,15.8498,136300.0
2009-09-29 10:10:00,25.04,25.1,25.03,25.05,83800.0,15.8434,15.8814,15.8371,15.8498,83800.0
2009-09-29 10:20:00,25.05,25.1,25.05,25.09,63300.0,15.8498,15.8814,15.8498,15.8751,63300.0
2009-09-29 10:30:00,25.08,25.1,25.04,25.09,63500.0,15.8687,15.8814,15.8434,15.8751,63500.0
2009-09-29 10:40:00,25.08,25.11,25.07,25.08,53100.0,15.8687,15.8877,15.8624,15.8687,53100.0
2009-09-29 10:50:00,25.08,25.1,25.03,25.04,70300.0,15.8687,15.8814,15.8371,15.8434,70300.0
2009-09-29 11:00:00,25.05,25.07,25.02,25.05,43800.0,15.8498,15.8624,15.8308,15.8498,43800.0
2009-09-29 11:10:00,25.05,25.15,25.0,25.0,365600.0,15.8498,15.913,15.8181,15.8181,365600.0
2009-09-29 11:20:00,25.0,25.02,25.0,25.02,47100.0,15.8181,15.8308,15.8181,15.8308,47100.0
2009-09-29 11:30:00,25.01,25.02,25.0,25.0,36800.0,15.8245,15.8308,15.8181,15.8181,36800.0
2009-09-29 11:40:00,25.0,25.01,24.88,24.89,189500.0,15.8181,15.8245,15.7422,15.7485,189500.0
2009-09-29 11:50:00,24.88,24.91,24.86,24.9,130500.0,15.7422,15.7612,15.7295,15.7549,130500.0
2009-09-29 12:00:00,24.9,24.95,24.9,24.93,72500.0,15.7549,15.7865,15.7549,15.7738,72500.0
2009-09-29 12:10:00,24.93,24.95,24.91,24.91,96800.0,15.7738,15.7865,15.7612,15.7612,96800.0
2009-09-29 12:20:00,24.91,24.92,24.86,24.86,67100.0,15.7612,15.7675,15.7295,15.7295,67100.0
2009-09-29 12:30:00,24.87,24.9,24.87,24.87,52700.0,15.7359,15.7549,15.7359,15.7359,52700.0
2009-09-29 12:40:00,24.87,24.89,24.87,24.89,47400.0,15.7359,15.7485,15.7359,15.7485,47400.0
2009-09-29 12:50:00,24.89,24.94,24.88,24.94,62500.0,15.7485,15.7802,15.7422,15.7802,62500.0
2009-09-29 13:00:00,24.93,24.97,24.93,24.97,32900.0,15.7738,15.7991,15.7738,15.7991,32900.0
2009-09-29 13:10:00,24.97,24.99,24.96,24.97,56400.0,15.7991,15.8118,15.7928,15.7991,56400.0
2009-09-29 13:20:00,24.98,25.01,24.97,25.01,76500.0,15.8055,15.8245,15.7991,15.8245,76500.0
2009-09-29 13:30:00,25.01,25.03,24.99,24.99,60400.0,15.8245,15.8371,15.8118,15.8118,60400.0
2009-09-29 13:40:00,25.0,25.0,24.96,24.96,73600.0,15.8181,15.8181,15.7928,15.7928,73600.0
2009-09-29 13:50:00,24.96,24.97,24.92,24.94,78100.0,15.7928,15.7991,15.7675,15.7802,78100.0
2009-09-29 14:00:00,24.94,24.94,24.87,24.87,79400.0,15.7802,15.7802,15.7359,15.7359,79400.0
2009-09-29 14:10:00,24.88,24.93,24.87,24.93,91200.0,15.7422,15.7738,15.7359,15.7738,91200.0
2009-09-29 14:20:00,24.93,24.94,24.89,24.89,87100.0,15.7738,15.7802,15.7485,15.7485,87100.0
2009-09-29 14:30:00,24.89,24.92,24.88,24.91,110900.0,15.7485,15.7675,15.7422,15.7612,110900.0
2009-09-29 14:40:00,24.9,24.92,24.9,24.91,73200.0,15.7549,15.7675,15.7549,15.7612,73200.0
2009-09-29 14:50:00,24.9,24.94,24.9,24.93,100500.0,15.7549,15.7802,15.7549,15.7738,100500.0
2009-09-29 15:00:00,24.92,24.93,24.89,24.9,211800.0,15.7675,15.7738,15.7485,15.7549,211800.0
2009-09-29 15:10:00,24.9,24.94,24.89,24.93,129500.0,15.7549,15.7802,15.7485,15.7738,129500.0
2009-09-29 15:20:00,24.93,24.99,24.93,24.93,71600.0,15.7738,15.8118,15.7738,15.7738,71600.0
2009-09-29 15:30:00,24.93,24.95,24.91,24.94,129600.0,15.7738,15.7865,15.7612,15.7802,129600.0
2009-09-29 15:40:00,24.93,24.98,24.93,24.93,150900.0,15.7738,15.8055,15.7738,15.7738,150900.0
2009-09-29 15:50:00,24.93,24.95,24.92,24.94,231400.0,15.7738,15.7865,15.7675,15.7802,231400.0
2009-09-30 09:30:00,25.06,25.14,24.75,24.84,191300.0,15.8561,15.9067,15.6599,15.7169,191300.0
2009-09-30 09:40:00,24.82,24.84,24.6,24.62,177100.0,15.7042,15.7169,15.565,15.5777,177100.0
2009-09-30 09:50:00,24.62,24.7,24.58,24.62,170600.0,15.5777,15.6283,15.5524,15.5777,170600.0
2009-09-30 10:00:00,24.61,24.64,24.53,24.56,186200.0,15.5714,15.5903,15.5207,15.5397,186200.0
2009-09-30 10:10:00,24.56,24.68,24.56,24.66,165600.0,15.5397,15.6157,15.5397,15.603,165600.0
2009-09-30 10:20:00,24.66,24.67,24.56,24.57,123600.0,15.603,15.6093,15.5397,15.5461,123600.0
2009-09-30 10:30:00,24.57,24.61,24.55,24.61,151900.0,15.5461,15.5714,15.5334,15.5714,151900.0
2009-09-30 10:40:00,24.61,24.61,24.51,24.54,108000.0,15.5714,15.5714,15.5081,15.5271,108000.0
2009-09-30 10:50:00,24.54,24.57,24.52,24.57,78400.0,15.5271,15.5461,15.5144,15.5461,78400.0
2009-09-30 11:00:00,24.58,24.62,24.53,24.58,144800.0,15.5524,15.5777,15.5207,15.5524,144800.0
2009-09-30 11:10:00,24.58,24.58,24.53,24.57,70800.0,15.5524,15.5524,15.5207,15.5461,70800.0
2009-09-30 11:20:00,24.58,24.59,24.51,24.55,220400.0,15.5524,15.5587,15.5081,15.5334,220400.0
2009-09-30 11:30:00,24.56,24.57,24.53,24.54,66700.0,15.5397,15.5461,15.5207,15.5271,66700.0
2009-09-30 11:40:00,24.53,24.54,24.5,24.51,63400.0,15.5207,15.5271,15.5018,15.5081,63400.0
2009-09-30 11:50:00,24.52,24.59,24.52,24.53,135100.0,15.5144,15.5587,15.5144,15.5207,135100.0
2009-09-30 12:00:00,24.53,24.56,24.5,24.56,158300.0,15.5207,15.5397,15.5018,15.5397,158300.0
2009-09-30 12:10:00,24.55,24.62,24.55,24.62,47300.0,15.5334,15.5777,15.5334,15.5777,47300.0
2009-09-30 12:20:00,24.62,24.67,24.61,24.66,55700.0,15.5777,15.6093,15.5714,15.603,55700.0
2009-09-30 12:30:00,24.66,24.75,24.66,24.74,69400.0,15.603,15.6599,15.603,15.6536,69400.0
2009-09-30 12:40:00,24.74,24.77,24.7,24.72,123900.0,15.6536,15.6726,15.6283,15.641,123900.0
2009-09-30 12:50:00,24.72,24.79,24.72,24.78,144500.0,15.641,15.6853,15.641,15.6789,144500.0
2009-09-30 13:00:00,24.77,24.88,24.76,24.83,147700.0,15.6726,15.7422,15.6663,15.7106,147700.0
2009-09-30 13:10:00,24.83,24.83,24.78,24.82,62400.0,15.7106,15.7106,15.6789,15.7042,62400.0
2009-09-30 13:20:00,24.82,24.85,24.82,24.84,18200.0,15.7042,15.7232,15.7042,15.7169,18200.0
2009-09-30 13:30:00,24.85,24.87,24.84,24.84,48600.0,15.7232,15.7359,15.7169,15.7169,48600.0
2009-09-30 13:40:00,24.84,24.87,24.81,24.84,70800.0,15.7169,15.7359,15.6979,15.7169,70800.0
2009-09-30 13:50:00,24.85,24.88,24.84,24.87,58000.0,15.7232,15.7422,15.7169,15.7359,58000.0
2009-09-30 14:00:00,24.88,24.88,24.82,24.85,56700.0,15.7422,15.7422,15.7042,15.7232,56700.0
2009-09-30 14:10:00,24.85,24.88,24.84,24.88,51000.0,15.7232,15.7422,15.7169,15.7422,51000.0
2009-09-30 14:20:00,24.88,24.9,24.84,24.84,40400.0,15.7422,15.7549,15.7169,15.7169,40400.0
2009-09-30 14:30:00,24.84,24.91,24.84,24.9,66600.0,15.7169,15.7612,15.7169,15.7549,66600.0
2009-09-30 14:40:00,24.91,24.95,24.9,24.92,79300.0,15.7612,15.7865,15.7549,15.7675,79300.0
2009-09-30 14:50:00,24.92,24.94,24.87,24.87,100200.0,15.7675,15.7802,15.7359,15.7359,100200.0
2009-09-30 15:00:00,24.87,24.88,24.76,24.77,75100.0,15.7359,15.7422,15.6663,15.6726,75100.0
2009-09-30 15:10:00,24.78,24.79,24.74,24.75,143500.0,15.6789,15.6853,15.6536,15.6599,143500.0
2009-09-30 15:20:00,24.76,24.79,24.75,24.76,90400.0,15.6663,15.6853,15.6599,15.6663,90400.0
2009-09-30 15:30:00,24.77,24.83,24.76,24.81,135700.0,15.6726,15.7106,15.6663,15.6979,135700.0
2009-09-30 15:40:00,24.81,24.87,24.78,24.87,256200.0,15.6979,15.7359,15.6789,15.7359,256200.0
2009-09-30 15:50:00,24.86,24.91,24.82,24.82,452200.0,15.7295,15.7612,15.7042,15.7042,452200.0
2009-10-01 09:30:00,24.83,24.83,24.56,24.61,116300.0,15.7106,15.7106,15.5397,15.5714,116300.0
2009-10-01 09:40:00,24.61,24.72,24.59,24.72,115400.0,15.5714,15.641,15.5587,15.641,115400.0
2009-10-01 09:50:00,24.71,24.74,24.67,24.74,60400.0,15.6346,15.6536,15.6093,15.6536,60400.0
2009-10-01 10:00:00,24.74,24.78,24.62,24.64,187300.0,15.6536,15.6789,15.5777,15.5903,187300.0
2009-10-01 10:10:00,24.64,24.68,24.6,24.62,56800.0,15.5903,15.6157,15.565,15.5777,56800.0
2009-10-01 10:20:00,24.63,24.68,24.62,24.62,73800.0,15.584,15.6157,15.5777,15.5777,73800.0
2009-10-01 10:30:00,24.62,24.72,24.6,24.67,66500.0,15.5777,15.641,15.565,15.6093,66500.0
2009-10-01 10:40:00,24.68,24.7,24.62,24.64,73600.0,15.6157,15.6283,15.5777,15.5903,73600.0
2009-10-01 10:50:00,24.65,24.7,24.64,24.67,115200.0,15.5967,15.6283,15.5903,15.6093,115200.0
2009-10-01 11:00:00,24.67,24.67,24.56,24.56,124100.0,15.6093,15.6093,15.5397,15.5397,124100.0
2009-10-01 11:10:00,24.57,24.57,24.53,24.54,74500.0,15.5461,15.5461,15.5207,15.5271,74500.0
2009-10-01 11:20:00,24.53,24.54,24.51,24.51,73400.0,15.5207,15.5271,15.5081,15.5081,73400.0
2009-10-01 11:30:00,24.52,24.52,24.5,24.5,42700.0,15.5144,15.5144,15.5018,15.5018,42700.0
2009-10-01 11:40:00,24.51,24.51,24.5,24.5,29800.0,15.5081,15.5081,15.5018,15.5018,29800.0
2009-10-01 11:50:00,24.51,24.51,24.47,24.5,174100.0,15.5081,15.5081,15.4828,15.5018,174100.0
2009-10-01 12:00:00,24.5,24.51,24.49,24.51,71700.0,15.5018,15.5081,15.4954,15.5081,71700.0
2009-10-01 12:10:00,24.5,24.51,24.49,24.49,47000.0,15.5018,15.5081,15.4954,15.4954,47000.0
2009-10-01 12:20:00,24.49,24.5,24.46,24.47,118800.0,15.4954,15.5018,15.4765,15.4828,118800.0
2009-10-01 12:30:00,24.47,24.48,24.46,24.46,43400.0,15.4828,15.4891,15.4765,15.4765,43400.0
2009-10-01 12:40:00,24.47,24.48,24.45,24.45,41600.0,15.4828,15.4891,15.4701,15.4701,41600.0
2009-10-01 12:50:00,24.46,24.53,24.45,24.53,52000.0,15.4765,15.5207,15.4701,15.5207,52000.0
2009-10-01 13:00:00,24.52,24.54,24.5,24.5,38600.0,15.5144,15.5271,15.5018,15.5018,38600.0
2009-10-01 13:10:00,24.5,24.51,24.47,24.47,44300.0,15.5018,15.5081,15.4828,15.4828,44300.0
2009-10-01 13:20:00,24.47,24.5,24.45,24.49,61900.0,15.4828,15.5018,15.4701,15.4954,61900.0
2009-10-01 13:30:00,24.49,24.55,24.49,24.55,41300.0,15.4954,15.5334,15.4954,15.5334,41300.0
2009-10-01 13:40:00,24.55,24.61,24.54,24.59,55600.0,15.5334,15.5714,15.5271,15.5587,55600.0
2009-10-01 13:50:00,24.59,24.6,24.57,24.57,38200.0,15.5587,15.565,15.5461,15.5461,38200.0
2009-10-01 14:00:00,24.58,24.61,24.55,24.6,91900.0,15.5524,15.5714,15.5334,15.565,91900.0
2009-10-01 14:10:00,24.6,24.61,24.57,24.58,45500.0,15.565,15.5714,15.5461,15.5524,45500.0
2009-10-01 14:20:00,24.57,24.63,24.54,24.62,150900.0,15.5461,15.584,15.5271,15.5777,150900.0
2009-10-01 14:30:00,24.62,24.65,24.54,24.56,239000.0,15.5777,15.5967,15.5271,15.5397,239000.0
2009-10-01 14:40:00,24.56,24.56,24.51,24.54,132600.0,15.5397,15.5397,15.5081,15.5271,132600.0
2009-10-01 14:50:00,24.54,24.54,24.5,24.5,165100.0,15.5271,15.5271,15.5018,15.5018,165100.0
2009-10-01 15:00:00,24.5,24.56,24.5,24.56,72900.0,15.5018,15.5397,15.5018,15.5397,72900.0
2009-10-01 15:10:00,24.55,24.62,24.55,24.62,122300.0,15.5334,15.5777,15.5334,15.5777,122300.0
2009-10-01 15:20:00,24.62,24.65,24.6,24.61,143200.0,15.5777,15.5967,15.565,15.5714,143200.0
2009-10-01 15:30:00,24.6,24.65,24.6,24.64,111700.0,15.565,15.5967,15.565,15.5903,111700.0
2009-10-01 15:40:00,24.64,24.65,24.56,24.57,416500.0,15.5903,15.5967,15.5397,15.5461,416500.0
2009-10-01 15:50:00,24.57,24.57,24.45,24.45,571500.0,15.5461,15.5461,15.4701,15.4701,571500.0
2009-10-02 09:30:00,24.38,24.44,24.24,24.27,141200.0,15.4258,15.4638,15.3373,15.3562,141200.0
2009-10-02 09:40:00,24.28,24.44,24.26,24.41,88700.0,15.3626,15.4638,15.3499,15.4448,88700.0
2009-10-02 09:50:00,24.42,24.43,24.33,24.38,108900.0,15.4511,15.4575,15.3942,15.4258,108900.0
2009-10-02 10:00:00,24.37,24.44,24.29,24.31,113400.0,15.4195,15.4638,15.3689,15.3815,113400.0
2009-10-02 10:10:00,24.32,24.35,24.3,24.32,114000.0,15.3879,15.4069,15.3752,15.3879,114000.0
2009-10-02 10:20:00,24.31,24.37,24.29,24.37,108400.0,15.3815,15.4195,15.3689,15.4195,108400.0
2009-10-02 10:30:00,24.37,24.42,24.36,24.4,140300.0,15.4195,15.4511,15.4132,15.4385,140300.0
2009-10-02 10:40:00,24.39,24.43,24.33,24.33,155000.0,15.4322,15.4575,15.3942,15.3942,155000.0
2009-10-02 10:50:00,24.33,24.41,24.33,24.41,99700.0,15.3942,15.4448,15.3942,15.4448,99700.0
2009-10-02 11:00:00,24.41,24.45,24.39,24.42,80000.0,15.4448,15.4701,15.4322,15.4511,80000.0
2009-10-02 11:10:00,24.41,24.43,24.38,24.38,93300.0,15.4448,15.4575,15.4258,15.4258,93300.0
2009-10-02 11:20:00,24.39,24.42,24.36,24.41,115100.0,15.4322,15.4511,15.4132,15.4448,115100.0
2009-10-02 11:30:00,24.42,24.45,24.4,24.43,66700.0,15.4511,15.4701,15.4385,15.4575,66700.0
2009-10-02 11:40:00,24.43,24.43,24.39,24.43,64000.0,15.4575,15.4575,15.4322,15.4575,64000.0
2009-10-02 11:50:00,24.43,24.49,24.43,24.48,69400.0,15.4575,15.4954,15.4575,15.4891,69400.0
2009-10-02 12:00:00,24.48,24.51,24.46,24.48,87300.0,15.4891,15.5081,15.4765,15.4891,87300.0
2009-10-02 12:10:00,24.48,24.51,24.47,24.5,55600.0,15.4891,15.5081,15.4828,15.5018,55600.0
2009-10-02 12:20:00,24.51,24.51,24.48,24.49,69100.0,15.5081,15.5081,15.4891,15.4954,69100.0
2009-10-02 12:30:00,24.48,24.5,24.48,24.49,56600.0,15.4891,15.5018,15.4891,15.4954,56600.0
2009-10-02 12:40:00,24.5,24.53,24.48,24.5,46800.0,15.5018,15.5207,15.4891,15.5018,46800.0
2009-10-02 12:50:00,24.5,24.51,24.45,24.45,50600.0,15.5018,15.5081,15.4701,15.4701,50600.0
2009-10-02 13:00:00,24.45,24.47,24.45,24.45,45800.0,15.4701,15.4828,15.4701,15.4701,45800.0
2009-10-02 13:10:00,24.45,24.5,24.45,24.48,55600.0,15.4701,15.5018,15.4701,15.4891,55600.0
2009-10-02 13:20:00,24.48,24.49,24.47,24.49,42800.0,15.4891,15.4954,15.4828,15.4954,42800.0
2009-10-02 13:30:00,24.48,24.51,24.48,24.5,51400.0,15.4891,15.5081,15.4891,15.5018,51400.0
2009-10-02 13:40:00,24.51,24.51,24.48,24.48,28900.0,15.5081,15.5081,15.4891,15.4891,28900.0
2009-10-02 13:50:00,24.48,24.48,24.41,24.42,72400.0,15.4891,15.4891,15.4448,15.4511,72400.0
2009-10-02 14:00:00,24.42,24.43,24.37,24.41,157100.0,15.4511,15.4575,15.4195,15.4448,157100.0
2009-10-02 14:10:00,24.42,24.45,24.41,24.44,32800.0,15.4511,15.4701,15.4448,15.4638,32800.0
2009-10-02 14:20:00,24.45,24.45,24.44,24.45,24300.0,15.4701,15.4701,15.4638,15.4701,24300.0
2009-10-02 14:30:00,24.45,24.48,24.44,24.45,63000.0,15.4701,15.4891,15.4638,15.4701,63000.0
2009-10-02 14:40:00,24.45,24.46,24.44,24.45,18900.0,15.4701,15.4765,15.4638,15.4701,18900.0
2009-10-02 14:50:00,24.44,24.47,24.44,24.47,37400.0,15.4638,15.4828,15.4638,15.4828,37400.0
2009-10-02 15:00:00,24.47,24.48,24.46,24.48,38600.0,15.4828,15.4891,15.4765,15.4891,38600.0
2009-10-02 15:10:00,24.48,24.48,24.47,24.48,28000.0,15.4891,15.4891,15.4828,15.4891,28000.0
2009-10-02 15:20:00,24.48,24.48,24.46,24.46,55500.0,15.4891,15.4891,15.4765,15.4765,55500.0
2009-10-02 15:30:00,24.47,24.48,24.46,24.47,120200.0,15.4828,15.4891,15.4765,15.4828,120200.0
2009-10-02 15:40:00,24.47,24.47,24.41,24.41,283400.0,15.4828,15.4828,15.4448,15.4448,283400.0
2009-10-02 15:50:00,24.41,24.42,24.37,24.37,359900.0,15.4448,15.4511,15.4195,15.4195,359900.0
2009-10-05 09:30:00,24.45,24.48,24.3,24.34,85100.0,15.4701,15.4891,15.3752,15.4005,85100.0
2009-10-05 09:40:00,24.34,24.44,24.32,24.37,97600.0,15.4005,15.4638,15.3879,15.4195,97600.0
2009-10-05 09:50:00,24.38,24.4,24.36,24.4,57800.0,15.4258,15.4385,15.4132,15.4385,57800.0
2009-10-05 10:00:00,24.39,24.43,24.33,24.34,114500.0,15.4322,15.4575,15.3942,15.4005,114500.0
2009-10-05 10:10:00,24.35,24.38,24.31,24.38,73500.0,15.4069,15.4258,15.3815,15.4258,73500.0
2009-10-05 10:20:00,24.38,24.39,24.31,24.33,74500.0,15.4258,15.4322,15.3815,15.3942,74500.0
2009-10-05 10:30:00,24.33,24.34,24.31,24.31,52000.0,15.3942,15.4005,15.3815,15.3815,52000.0
2009-10-05 10:40:00,24.32,24.34,24.31,24.34,43200.0,15.3879,15.4005,15.3815,15.4005,43200.0
2009-10-05 10:50:00,24.34,24.42,24.33,24.42,52600.0,15.4005,15.4511,15.3942,15.4511,52600.0
2009-10-05 11:00:00,24.41,24.44,24.4,24.42,88100.0,15.4448,15.4638,15.4385,15.4511,88100.0
2009-10-05 11:10:00,24.42,24.43,24.4,24.41,105300.0,15.4511,15.4575,15.4385,15.4448,105300.0
2009-10-05 11:20:00,24.41,24.41,24.38,24.39,47300.0,15.4448,15.4448,15.4258,15.4322,47300.0
2009-10-05 11:30:00,24.39,24.41,24.35,24.35,67100.0,15.4322,15.4448,15.4069,15.4069,67100.0
2009-10-05 11:40:00,24.36,24.37,24.35,24.37,48100.0,15.4132,15.4195,15.4069,15.4195,48100.0
2009-10-05 11:50:00,24.37,24.4,24.35,24.35,64000.0,15.4195,15.4385,15.4069,15.4069,64000.0
2009-10-05 12:00:00,24.36,24.36,24.32,24.32,57300.0,15.4132,15.4132,15.3879,15.3879,57300.0
2009-10-05 12:10:00,24.32,24.33,24.31,24.32,41600.0,15.3879,15.3942,15.3815,15.3879,41600.0
2009-10-05 12:20:00,24.31,24.32,24.31,24.32,21900.0,15.3815,15.3879,15.3815,15.3879,21900.0
2009-10-05 12:30:00,24.31,24.32,24.31,24.32,20600.0,15.3815,15.3879,15.3815,15.3879,20600.0
2009-10-05 12:40:00,24.32,24.43,24.31,24.43,87500.0,15.3879,15.4575,15.3815,15.4575,87500.0
2009-10-05 12:50:00,24.42,24.43,24.38,24.4,75200.0,15.4511,15.4575,15.4258,15.4385,75200.0
2009-10-05 13:00:00,24.4,24.46,24.4,24.45,42100.0,15.4385,15.4765,15.4385,15.4701,42100.0
2009-10-05 13:10:00,24.45,24.46,24.45,24.46,45500.0,15.4701,15.4765,15.4701,15.4765,45500.0
2009-10-05 13:20:00,24.45,24.49,24.45,24.48,42400.0,15.4701,15.4954,15.4701,15.4891,42400.0
2009-10-05 13:30:00,24.48,24.49,24.47,24.47,60500.0,15.4891,15.4954,15.4828,15.4828,60500.0
2009-10-05 13:40:00,24.48,24.51,24.47,24.49,69800.0,15.4891,15.5081,15.4828,15.4954,69800.0
2009-10-05 13:50:00,24.49,24.5,24.46,24.48,70100.0,15.4954,15.5018,15.4765,15.4891,70100.0
2009-10-05 14:00:00,24.49,24.51,24.48,24.49,66300.0,15.4954,15.5081,15.4891,15.4954,66300.0
2009-10-05 14:10:00,24.5,24.5,24.47,24.47,40900.0,15.5018,15.5018,15.4828,15.4828,40900.0
2009-10-05 14:20:00,24.48,24.48,24.45,24.45,39400.0,15.4891,15.4891,15.4701,15.4701,39400.0
2009-10-05 14:30:00,24.46,24.48,24.45,24.47,45800.0,15.4765,15.4891,15.4701,15.4828,45800.0
2009-10-05 14:40:00,24.48,24.49,24.46,24.49,70400.0,15.4891,15.4954,15.4765,15.4954,70400.0
2009-10-05 14:50:00,24.49,24.53,24.48,24.52,73500.0,15.4954,15.5207,15.4891,15.5144,73500.0
2009-10-05 15:00:00,24.52,24.52,24.47,24.48,119200.0,15.5144,15.5144,15.4828,15.4891,119200.0
2009-10-05 15:10:00,24.49,24.49,24.47,24.49,51600.0,15.4954,15.4954,15.4828,15.4954,51600.0
2009-10-05 15:20:00,24.49,24.49,24.48,24.48,58700.0,15.4954,15.4954,15.4891,15.4891,58700.0
2009-10-05 15:30:00,24.48,24.51,24.48,24.51,137400.0,15.4891,15.5081,15.4891,15.5081,137400.0
2009-10-05 15:40:00,24.51,24.51,24.47,24.51,170400.0,15.5081,15.5081,15.4828,15.5081,170400.0
2009-10-05 15:50:00,24.5,24.51,24.5,24.5,368700.0,15.5018,15.5081,15.5018,15.5018,368700.0
2009-10-06 09:30:00,24.49,24.54,24.37,24.47,133500.0,15.6467,15.6786,15.57,15.6339,133500.0
2009-10-06 09:40:00,24.47,24.5,24.47,24.48,65800.0,15.6339,15.6531,15.6339,15.6403,65800.0
2009-10-06 09:50:00,24.48,24.5,24.46,24.49,64600.0,15.6403,15.6531,15.6275,15.6467,64600.0
2009-10-06 10:00:00,24.5,24.55,24.49,24.54,106900.0,15.6531,15.685,15.6467,15.6786,106900.0
2009-10-06 10:10:00,24.54,24.56,24.51,24.54,117200.0,15.6786,15.6914,15.6594,15.6786,117200.0
2009-10-06 10:20:00,24.53,24.54,24.5,24.5,61500.0,15.6722,15.6786,15.6531,15.6531,61500.0
2009-10-06 10:30:00,24.5,24.6,24.49,24.59,97300.0,15.6531,15.7169,15.6467,15.7106,97300.0
2009-10-06 10:40:00,24.6,24.62,24.59,24.61,60600.0,15.7169,15.7297,15.7106,15.7233,60600.0
2009-10-06 10:50:00,24.61,24.66,24.61,24.66,72900.0,15.7233,15.7553,15.7233,15.7553,72900.0
2009-10-06 11:00:00,24.66,24.72,24.66,24.71,63000.0,15.7553,15.7936,15.7553,15.7872,63000.0
2009-10-06 11:10:00,24.71,24.74,24.71,24.73,51400.0,15.7872,15.8064,15.7872,15.8,51400.0
2009-10-06 11:20:00,24.73,24.74,24.68,24.69,119700.0,15.8,15.8064,15.7681,15.7745,119700.0
2009-10-06 11:30:00,24.69,24.7,24.67,24.68,80400.0,15.7745,15.7808,15.7617,15.7681,80400.0
2009-10-06 11:40:00,24.67,24.68,24.65,24.67,83800.0,15.7617,15.7681,15.7489,15.7617,83800.0
2009-10-06 11:50:00,24.68,24.68,24.64,24.66,65200.0,15.7681,15.7681,15.7425,15.7553,65200.0
2009-10-06 12:00:00,24.66,24.71,24.65,24.7,71600.0,15.7553,15.7872,15.7489,15.7808,71600.0
2009-10-06 12:10:00,24.7,24.7,24.69,24.69,43200.0,15.7808,15.7808,15.7745,15.7745,43200.0
2009-10-06 12:20:00,24.69,24.7,24.67,24.7,82300.0,15.7745,15.7808,15.7617,15.7808,82300.0
2009-10-06 12:30:00,24.71,24.76,24.7,24.76,57800.0,15.7872,15.8192,15.7808,15.8192,57800.0
2009-10-06 12:40:00,24.75,24.77,24.72,24.72,54800.0,15.8128,15.8256,15.7936,15.7936,54800.0
2009-10-06 12:50:00,24.72,24.74,24.7,24.7,48500.0,15.7936,15.8064,15.7808,15.7808,48500.0
2009-10-06 13:00:00,24.7,24.71,24.66,24.66,68900.0,15.7808,15.7872,15.7553,15.7553,68900.0
2009-10-06 13:10:00,24.66,24.67,24.62,24.64,63200.0,15.7553,15.7617,15.7297,15.7425,63200.0
2009-10-06 13:20:00,24.63,24.72,24.63,24.68,143100.0,15.7361,15.7936,15.7361,15.7681,143100.0
2009-10-06 13:30:00,24.68,24.69,24.66,24.67,70000.0,15.7681,15.7745,15.7553,15.7617,70000.0
2009-10-06 13:40:00,24.67,24.67,24.6,24.64,94800.0,15.7617,15.7617,15.7169,15.7425,94800.0
2009-10-06 13:50:00,24.64,24.64,24.58,24.6,95200.0,15.7425,15.7425,15.7042,15.7169,95200.0
2009-10-06 14:00:00,24.6,24.6,24.57,24.58,105600.0,15.7169,15.7169,15.6978,15.7042,105600.0
2009-10-06 14:10:00,24.58,24.59,24.54,24.54,98400.0,15.7042,15.7106,15.6786,15.6786,98400.0
2009-10-06 14:20:00,24.55,24.57,24.5,24.57,139800.0,15.685,15.6978,15.6531,15.6978,139800.0
2009-10-06 14:30:00,24.56,24.59,24.52,24.55,157400.0,15.6914,15.7106,15.6658,15.685,157400.0
2009-10-06 14:40:00,24.56,24.56,24.5,24.5,165600.0,15.6914,15.6914,15.6531,15.6531,165600.0
2009-10-06 14:50:00,24.52,24.53,24.5,24.53,86500.0,15.6658,15.6722,15.6531,15.6722,86500.0
2009-10-06 15:00:00,24.53,24.54,24.5,24.53,121300.0,15.6722,15.6786,15.6531,15.6722,121300.0
2009-10-06 15:10:00,24.53,24.57,24.53,24.56,107900.0,15.6722,15.6978,15.6722,15.6914,107900.0
2009-10-06 15:20:00,24.56,24.61,24.55,24.6,138500.0,15.6914,15.7233,15.685,15.7169,138500.0
2009-10-06 15:30:00,24.6,24.62,24.59,24.59,149200.0,15.7169,15.7297,15.7106,15.7106,149200.0
2009-10-06 15:40:00,24.59,24.6,24.56,24.57,222500.0,15.7106,15.7169,15.6914,15.6978,222500.0
2009-10-06 15:50:00,24.58,24.58,24.53,24.58,276000.0,15.7042,15.7042,15.6722,15.7042,276000.0
2009-10-07 09:30:00,24.63,24.72,24.51,24.7,135000.0,15.7361,15.7936,15.6594,15.7808,135000.0
2009-10-07 09:40:00,24.7,24.71,24.55,24.55,155100.0,15.7808,15.7872,15.685,15.685,155100.0
2009-10-07 09:50:00,24.55,24.63,24.54,24.6,67000.0,15.685,15.7361,15.6786,15.7169,67000.0
2009-10-07 10:00:00,24.6,24.66,24.55,24.56,90000.0,15.7169,15.7553,15.685,15.6914,90000.0
2009-10-07 10:10:00,24.56,24.58,24.49,24.51,250400.0,15.6914,15.7042,15.6467,15.6594,250400.0
2009-10-07 10:20:00,24.51,24.54,24.5,24.52,42200.0,15.6594,15.6786,15.6531,15.6658,42200.0
2009-10-07 10:30:00,24.51,24.55,24.49,24.54,80100.0,15.6594,15.685,15.6467,15.6786,80100.0
2009-10-07 10:40:00,24.54,24.59,24.5,24.54,70800.0,15.6786,15.7106,15.6531,15.6786,70800.0
2009-10-07 10:50:00,24.54,24.62,24.52,24.62,57000.0,15.6786,15.7297,15.6658,15.7297,57000.0
2009-10-07 11:00:00,24.62,24.69,24.62,24.65,53800.0,15.7297,15.7745,15.7297,15.7489,53800.0
2009-10-07 11:10:00,24.66,24.66,24.64,24.65,45300.0,15.7553,15.7553,15.7425,15.7489,45300.0
2009-10-07 11:20:00,24.66,24.66,24.64,24.65,28900.0,15.7553,15.7553,15.7425,15.7489,28900.0
2009-10-07 11:30:00,24.66,24.67,24.64,24.65,98100.0,15.7553,15.7617,15.7425,15.7489,98100.0
2009-10-07 11:40:00,24.65,24.65,24.59,24.6,76200.0,15.7489,15.7489,15.7106,15.7169,76200.0
2009-10-07 11:50:00,24.61,24.63,24.56,24.56,64900.0,15.7233,15.7361,15.6914,15.6914,64900.0
2009-10-07 12:00:00,24.56,24.57,24.54,24.54,48600.0,15.6914,15.6978,15.6786,15.6786,48600.0
2009-10-07 12:10:00,24.55,24.55,24.51,24.51,46400.0,15.685,15.685,15.6594,15.6594,46400.0
2009-10-07 12:20:00,24.52,24.52,24.49,24.52,41600.0,15.6658,15.6658,15.6467,15.6658,41600.0
2009-10-07 12:30:00,24.51,24.52,24.48,24.51,31000.0,15.6594,15.6658,15.6403,15.6594,31000.0
2009-10-07 12:40:00,24.51,24.53,24.51,24.53,31200.0,15.6594,15.6722,15.6594,15.6722,31200.0
2009-10-07 12:50:00,24.53,24.56,24.52,24.56,47500.0,15.6722,15.6914,15.6658,15.6914,47500.0
2009-10-07 13:00:00,24.56,24.57,24.55,24.56,15700.0,15.6914,15.6978,15.685,15.6914,15700.0
2009-10-07 13:10:00,24.57,24.59,24.56,24.59,29100.0,15.6978,15.7106,15.6914,15.7106,29100.0
2009-10-07 13:20:00,24.59,24.6,24.57,24.58,45300.0,15.7106,15.7169,15.6978,15.7042,45300.0
2009-10-07 13:30:00,24.57,24.58,24.56,24.56,31700.0,15.6978,15.7042,15.6914,15.6914,31700.0
2009-10-07 13:40:00,24.57,24.57,24.52,24.53,32000.0,15.6978,15.6978,15.6658,15.6722,32000.0
2009-10-07 13:50:00,24.53,24.54,24.52,24.54,43800.0,15.6722,15.6786,15.6658,15.6786,43800.0
2009-10-07 14:00:00,24.55,24.55,24.54,24.54,27800.0,15.685,15.685,15.6786,15.6786,27800.0
2009-10-07 14:10:00,24.55,24.55,24.52,24.53,55500.0,15.685,15.685,15.6658,15.6722,55500.0
2009-10-07 14:20:00,24.54,24.54,24.52,24.52,22200.0,15.6786,15.6786,15.6658,15.6658,22200.0
2009-10-07 14:30:00,24.53,24.53,24.52,24.52,21600.0,15.6722,15.6722,15.6658,15.6658,21600.0
2009-10-07 14:40:00,24.53,24.56,24.51,24.55,44200.0,15.6722,15.6914,15.6594,15.685,44200.0
2009-10-07 14:50:00,24.56,24.56,24.55,24.55,19400.0,15.6914,15.6914,15.685,15.685,19400.0
2009-10-07 15:00:00,24.55,24.56,24.53,24.53,45900.0,15.685,15.6914,15.6722,15.6722,45900.0
2009-10-07 15:10:00,24.53,24.54,24.51,24.51,121600.0,15.6722,15.6786,15.6594,15.6594,121600.0
2009-10-07 15:20:00,24.52,24.52,24.45,24.45,158800.0,15.6658,15.6658,15.6211,15.6211,158800.0
2009-10-07 15:30:00,24.45,24.48,24.43,24.43,275600.0,15.6211,15.6403,15.6083,15.6083,275600.0
2009-10-07 15:40:00,24.44,24.47,24.39,24.44,395700.0,15.6147,15.6339,15.5828,15.6147,395700.0
2009-10-07 15:50:00,24.43,24.45,24.39,24.43,479900.0,15.6083,15.6211,15.5828,15.6083,479900.0
2009-10-08 09:30:00,24.55,24.63,24.49,24.5,234000.0,15.685,15.7361,15.6467,15.6531,234000.0
2009-10-08 09:40:00,24.5,24.51,24.47,24.48,73400.0,15.6531,15.6594,15.6339,15.6403,73400.0
2009-10-08 09:50:00,24.47,24.48,24.44,24.47,127100.0,15.6339,15.6403,15.6147,15.6339,127100.0
2009-10-08 10:00:00,24.47,24.5,24.43,24.47,116500.0,15.6339,15.6531,15.6083,15.6339,116500.0
2009-10-08 10:10:00,24.47,24.5,24.44,24.47,117200.0,15.6339,15.6531,15.6147,15.6339,117200.0
2009-10-08 10:20:00,24.48,24.51,24.47,24.5,67000.0,15.6403,15.6594,15.6339,15.6531,67000.0
2009-10-08 10:30:00,24.51,24.52,24.47,24.49,145600.0,15.6594,15.6658,15.6339,15.6467,145600.0
2009-10-08 10:40:00,24.5,24.5,24.49,24.5,15900.0,15.6531,15.6531,15.6467,15.6531,15900.0
2009-10-08 10:50:00,24.5,24.5,24.48,24.48,73700.0,15.6531,15.6531,15.6403,15.6403,73700.0
2009-10-08 11:00:00,24.48,24.5,24.44,24.49,121200.0,15.6403,15.6531,15.6147,15.6467,121200.0
2009-10-08 11:10:00,24.49,24.52,24.48,24.5,124900.0,15.6467,15.6658,15.6403,15.6531,124900.0
2009-10-08 11:20:00,24.51,24.52,24.49,24.51,94500.0,15.6594,15.6658,15.6467,15.6594,94500.0
2009-10-08 11:30:00,24.51,24.51,24.49,24.51,92100.0,15.6594,15.6594,15.6467,15.6594,92100.0
2009-10-08 11:40:00,24.51,24.53,24.5,24.52,153300.0,15.6594,15.6722,15.6531,15.6658,153300.0
2009-10-08 11:50:00,24.52,24.53,24.49,24.5,55200.0,15.6658,15.6722,15.6467,15.6531,55200.0
2009-10-08 12:00:00,24.5,24.5,24.49,24.5,13600.0,15.6531,15.6531,15.6467,15.6531,13600.0
2009-10-08 12:10:00,24.49,24.5,24.49,24.5,70400.0,15.6467,15.6531,15.6467,15.6531,70400.0
2009-10-08 12:20:00,24.5,24.52,24.49,24.5,55200.0,15.6531,15.6658,15.6467,15.6531,55200.0
2009-10-08 12:30:00,24.5,24.54,24.5,24.51,74100.0,15.6531,15.6786,15.6531,15.6594,74100.0
2009-10-08 12:40:00,24.51,24.53,24.5,24.5,57200.0,15.6594,15.6722,15.6531,15.6531,57200.0
2009-10-08 12:50:00,24.5,24.51,24.5,24.5,12500.0,15.6531,15.6594,15.6531,15.6531,12500.0
2009-10-08 13:00:00,24.5,24.52,24.5,24.51,43200.0,15.6531,15.6658,15.6531,15.6594,43200.0
2009-10-08 13:10:00,24.5,24.51,24.49,24.51,62100.0,15.6531,15.6594,15.6467,15.6594,62100.0
2009-10-08 13:20:00,24.51,24.51,24.49,24.5,66000.0,15.6594,15.6594,15.6467,15.6531,66000.0
2009-10-08 13:30:00,24.5,24.51,24.48,24.48,47800.0,15.6531,15.6594,15.6403,15.6403,47800.0
2009-10-08 13:40:00,24.49,24.5,24.48,24.5,32000.0,15.6467,15.6531,15.6403,15.6531,32000.0
2009-10-08 13:50:00,24.49,24.5,24.49,24.5,13500.0,15.6467,15.6531,15.6467,15.6531,13500.0
2009-10-08 14:00:00,24.5,24.5,24.49,24.5,14400.0,15.6531,15.6531,15.6467,15.6531,14400.0
2009-10-08 14:10:00,24.5,24.51,24.49,24.49,70200.0,15.6531,15.6594,15.6467,15.6467,70200.0
2009-10-08 14:20:00,24.49,24.5,24.48,24.5,24200.0,15.6467,15.6531,15.6403,15.6531,24200.0
2009-10-08 14:30:00,24.5,24.5,24.48,24.49,107400.0,15.6531,15.6531,15.6403,15.6467,107400.0
2009-10-08 14:40:00,24.5,24.5,24.48,24.48,58800.0,15.6531,15.6531,15.6403,15.6403,58800.0
2009-10-08 14:50:00,24.49,24.5,24.45,24.46,114600.0,15.6467,15.6531,15.6211,15.6275,114600.0
2009-10-08 15:00:00,24.46,24.5,24.45,24.5,254400.0,15.6275,15.6531,15.6211,15.6531,254400.0
2009-10-08 15:10:00,24.5,24.5,24.48,24.49,294500.0,15.6531,15.6531,15.6403,15.6467,294500.0
2009-10-08 15:20:00,24.49,24.52,24.48,24.52,125800.0,15.6467,15.6658,15.6403,15.6658,125800.0
2009-10-08 15:30:00,24.52,24.52,24.48,24.49,100900.0,15.6658,15.6658,15.6403,15.6467,100900.0
2009-10-08 15:40:00,24.5,24.51,24.49,24.51,91000.0,15.6531,15.6594,15.6467,15.6594,91000.0
2009-10-08 15:50:00,24.5,24.52,24.49,24.51,233200.0,15.6531,15.6658,15.6467,15.6594,233200.0
2009-10-09 09:30:00,24.56,24.65,24.5,24.56,163900.0,15.6914,15.7489,15.6531,15.6914,163900.0
2009-10-09 09:40:00,24.57,24.68,24.57,24.67,124800.0,15.6978,15.7681,15.6978,15.7617,124800.0
2009-10-09 09:50:00,24.68,24.75,24.67,24.75,71000.0,15.7681,15.8128,15.7617,15.8128,71000.0
2009-10-09 10:00:00,24.75,24.77,24.73,24.77,92100.0,15.8128,15.8256,15.8,15.8256,92100.0
2009-10-09 10:10:00,24.76,24.77,24.72,24.72,68000.0,15.8192,15.8256,15.7936,15.7936,68000.0
2009-10-09 10:20:00,24.72,24.76,24.72,24.75,85300.0,15.7936,15.8192,15.7936,15.8128,85300.0
2009-10-09 10:30:00,24.74,24.76,24.7,24.7,68700.0,15.8064,15.8192,15.7808,15.7808,68700.0
2009-10-09 10:40:00,24.7,24.71,24.68,24.69,55200.0,15.7808,15.7872,15.7681,15.7745,55200.0
2009-10-09 10:50:00,24.7,24.77,24.69,24.77,67500.0,15.7808,15.8256,15.7745,15.8256,67500.0
2009-10-09 11:00:00,24.76,24.79,24.76,24.79,53200.0,15.8192,15.8383,15.8192,15.8383,53200.0
2009-10-09 11:10:00,24.78,24.82,24.78,24.82,103900.0,15.832,15.8575,15.832,15.8575,103900.0
2009-10-09 11:20:00,24.81,24.91,24.81,24.9,121800.0,15.8511,15.915,15.8511,15.9086,121800.0
2009-10-09 11:30:00,24.9,24.95,24.9,24.94,90500.0,15.9086,15.9406,15.9086,15.9342,90500.0
2009-10-09 11:40:00,24.94,24.95,24.92,24.93,55000.0,15.9342,15.9406,15.9214,15.9278,55000.0
2009-10-09 11:50:00,24.93,25.0,24.92,25.0,126600.0,15.9278,15.9725,15.9214,15.9725,126600.0
2009-10-09 12:00:00,25.0,25.02,24.99,25.0,136100.0,15.9725,15.9853,15.9661,15.9725,136100.0
2009-10-09 12:10:00,25.01,25.06,25.0,25.02,88600.0,15.9789,16.0108,15.9725,15.9853,88600.0
2009-10-09 12:20:00,25.03,25.04,24.97,24.98,142600.0,15.9917,15.9981,15.9533,15.9597,142600.0
2009-10-09 12:30:00,24.97,24.98,24.96,24.96,42400.0,15.9533,15.9597,15.947,15.947,42400.0
2009-10-09 12:40:00,24.97,25.01,24.96,25.01,68600.0,15.9533,15.9789,15.947,15.9789,68600.0
2009-10-09 12:50:00,25.02,25.02,24.99,25.0,53700.0,15.9853,15.9853,15.9661,15.9725,53700.0
2009-10-09 13:00:00,25.0,25.04,25.0,25.03,93700.0,15.9725,15.9981,15.9725,15.9917,93700.0
2009-10-09 13:10:00,25.03,25.04,25.03,25.04,19400.0,15.9917,15.9981,15.9917,15.9981,19400.0
2009-10-09 13:20:00,25.03,25.04,25.03,25.03,35000.0,15.9917,15.9981,15.9917,15.9917,35000.0
2009-10-09 13:30:00,25.03,25.04,25.03,25.03,75600.0,15.9917,15.9981,15.9917,15.9917,75600.0
2009-10-09 13:40:00,25.03,25.04,24.98,25.03,170700.0,15.9917,15.9981,15.9597,15.9917,170700.0
2009-10-09 13:50:00,25.03,25.03,25.0,25.01,29100.0,15.9917,15.9917,15.9725,15.9789,29100.0
2009-10-09 14:00:00,25.01,25.03,25.0,25.02,44900.0,15.9789,15.9917,15.9725,15.9853,44900.0
2009-10-09 14:10:00,25.03,25.03,25.02,25.02,30600.0,15.9917,15.9917,15.9853,15.9853,30600.0
2009-10-09 14:20:00,25.03,25.06,25.02,25.06,79500.0,15.9917,16.0108,15.9853,16.0108,79500.0
2009-10-09 14:30:00,25.06,25.09,25.04,25.04,89000.0,16.0108,16.03,15.9981,15.9981,89000.0
2009-10-09 14:40:00,25.04,25.05,25.03,25.03,41600.0,15.9981,16.0045,15.9917,15.9917,41600.0
2009-10-09 14:50:00,25.04,25.04,25.03,25.04,35600.0,15.9981,15.9981,15.9917,15.9981,35600.0
2009-10-09 15:00:00,25.03,25.06,25.03,25.06,147900.0,15.9917,16.0108,15.9917,16.0108,147900.0
2009-10-09 15:10:00,25.06,25.06,25.02,25.03,114400.0,16.0108,16.0108,15.9853,15.9917,114400.0
2009-10-09 15:20:00,25.02,25.05,25.0,25.04,118000.0,15.9853,16.0045,15.9725,15.9981,118000.0
2009-10-09 15:30:00,25.04,25.05,25.01,25.04,98100.0,15.9981,16.0045,15.9789,15.9981,98100.0
2009-10-09 15:40:00,25.03,25.04,25.01,25.01,110400.0,15.9917,15.9981,15.9789,15.9789,110400.0
2009-10-09 15:50:00,25.01,25.06,25.01,25.05,461500.0,15.9789,16.0108,15.9789,16.0045,461500.0
2009-10-12 09:30:00,25.2,25.29,25.14,25.24,55900.0,16.1003,16.1578,16.062,16.1258,55900.0
2009-10-12 09:40:00,25.25,25.36,25.25,25.29,80400.0,16.1322,16.2025,16.1322,16.1578,80400.0
2009-10-12 09:50:00,25.3,25.37,25.27,25.27,138400.0,16.1642,16.2089,16.145,16.145,138400.0
2009-10-12 10:00:00,25.27,25.29,25.26,25.27,51700.0,16.145,16.1578,16.1386,16.145,51700.0
2009-10-12 10:10:00,25.27,25.27,25.22,25.24,68400.0,16.145,16.145,16.1131,16.1258,68400.0
2009-10-12 10:20:00,25.25,25.25,25.2,25.22,52600.0,16.1322,16.1322,16.1003,16.1131,52600.0
2009-10-12 10:30:00,25.22,25.24,25.19,25.2,31100.0,16.1131,16.1258,16.0939,16.1003,31100.0
2009-10-12 10:40:00,25.19,25.26,25.19,25.24,67800.0,16.0939,16.1386,16.0939,16.1258,67800.0
2009-10-12 10:50:00,25.25,25.25,25.2,25.22,42100.0,16.1322,16.1322,16.1003,16.1131,42100.0
2009-10-12 11:00:00,25.21,25.23,25.2,25.22,45800.0,16.1067,16.1195,16.1003,16.1131,45800.0
2009-10-12 11:10:00,25.23,25.23,25.2,25.21,31500.0,16.1195,16.1195,16.1003,16.1067,31500.0
2009-10-12 11:20:00,25.21,25.21,25.2,25.2,32000.0,16.1067,16.1067,16.1003,16.1003,32000.0
2009-10-12 11:30:00,25.2,25.21,25.19,25.2,23300.0,16.1003,16.1067,16.0939,16.1003,23300.0
2009-10-12 11:40:00,25.2,25.26,25.2,25.26,91600.0,16.1003,16.1386,16.1003,16.1386,91600.0
2009-10-12 11:50:00,25.25,25.26,25.25,25.25,28100.0,16.1322,16.1386,16.1322,16.1322,28100.0
2009-10-12 12:00:00,25.25,25.32,25.25,25.32,75700.0,16.1322,16.177,16.1322,16.177,75700.0
2009-10-12 12:10:00,25.32,25.34,25.3,25.31,69700.0,16.177,16.1897,16.1642,16.1706,69700.0
2009-10-12 12:20:00,25.31,25.35,25.3,25.34,118800.0,16.1706,16.1961,16.1642,16.1897,118800.0
2009-10-12 12:30:00,25.35,25.37,25.34,25.36,72900.0,16.1961,16.2089,16.1897,16.2025,72900.0
2009-10-12 12:40:00,25.36,25.37,25.3,25.32,82100.0,16.2025,16.2089,16.1642,16.177,82100.0
2009-10-12 12:50:00,25.32,25.33,25.3,25.31,69900.0,16.177,16.1833,16.1642,16.1706,69900.0
2009-10-12 13:00:00,25.32,25.33,25.31,25.32,41800.0,16.177,16.1833,16.1706,16.177,41800.0
2009-10-12 13:10:00,25.32,25.35,25.3,25.35,51800.0,16.177,16.1961,16.1642,16.1961,51800.0
2009-10-12 13:20:00,25.35,25.38,25.31,25.37,107200.0,16.1961,16.2153,16.1706,16.2089,107200.0
2009-10-12 13:30:00,25.38,25.39,25.37,25.38,41100.0,16.2153,16.2217,16.2089,16.2153,41100.0
2009-10-12 13:40:00,25.39,25.4,25.35,25.38,89100.0,16.2217,16.2281,16.1961,16.2153,89100.0
2009-10-12 13:50:00,25.38,25.41,25.37,25.4,59600.0,16.2153,16.2345,16.2089,16.2281,59600.0
2009-10-12 14:00:00,25.4,25.41,25.37,25.37,56100.0,16.2281,16.2345,16.2089,16.2089,56100.0
2009-10-12 14:10:00,25.37,25.38,25.35,25.35,86100.0,16.2089,16.2153,16.1961,16.1961,86100.0
2009-10-12 14:20:00,25.35,25.36,25.29,25.3,107900.0,16.1961,16.2025,16.1578,16.1642,107900.0
2009-10-12 14:30:00,25.3,25.31,25.25,25.28,102900.0,16.1642,16.1706,16.1322,16.1514,102900.0
2009-10-12 14:40:00,25.28,25.33,25.26,25.33,90800.0,16.1514,16.1833,16.1386,16.1833,90800.0
2009-10-12 14:50:00,25.34,25.35,25.3,25.34,182100.0,16.1897,16.1961,16.1642,16.1897,182100.0
2009-10-12 15:00:00,25.35,25.36,25.29,25.33,417300.0,16.1961,16.2025,16.1578,16.1833,417300.0
2009-10-12 15:10:00,25.33,25.34,25.3,25.34,107300.0,16.1833,16.1897,16.1642,16.1897,107300.0
2009-10-12 15:20:00,25.33,25.35,25.29,25.35,143100.0,16.1833,16.1961,16.1578,16.1961,143100.0
2009-10-12 15:30:00,25.34,25.36,25.29,25.29,140600.0,16.1897,16.2025,16.1578,16.1578,140600.0
2009-10-12 15:40:00,25.29,25.31,25.26,25.27,238400.0,16.1578,16.1706,16.1386,16.145,238400.0
2009-10-12 15:50:00,25.26,25.35,25.26,25.32,530800.0,16.1386,16.1961,16.1386,16.177,530800.0
2009-10-13 09:30:00,25.25,25.45,25.19,25.2,85900.0,16.1322,16.26,16.0939,16.1003,85900.0
2009-10-13 09:40:00,25.2,25.25,25.18,25.22,66000.0,16.1003,16.1322,16.0875,16.1131,66000.0
2009-10-13 09:50:00,25.22,25.29,25.21,25.28,67500.0,16.1131,16.1578,16.1067,16.1514,67500.0
2009-10-13 10:00:00,25.28,25.33,25.27,25.32,100200.0,16.1514,16.1833,16.145,16.177,100200.0
2009-10-13 10:10:00,25.33,25.36,25.32,25.36,56700.0,16.1833,16.2025,16.177,16.2025,56700.0
2009-10-13 10:20:00,25.36,25.41,25.34,25.37,239300.0,16.2025,16.2345,16.1897,16.2089,239300.0
2009-10-13 10:30:00,25.38,25.44,25.38,25.42,127900.0,16.2153,16.2536,16.2153,16.2408,127900.0
2009-10-13 10:40:00,25.41,25.43,25.39,25.4,61500.0,16.2345,16.2472,16.2217,16.2281,61500.0
2009-10-13 10:50:00,25.41,25.43,25.39,25.42,54700.0,16.2345,16.2472,16.2217,16.2408,54700.0
2009-10-13 11:00:00,25.42,25.44,25.42,25.44,49800.0,16.2408,16.2536,16.2408,16.2536,49800.0
2009-10-13 11:10:00,25.43,25.47,25.43,25.45,43800.0,16.2472,16.2728,16.2472,16.26,43800.0
2009-10-13 11:20:00,25.46,25.48,25.44,25.48,112900.0,16.2664,16.2792,16.2536,16.2792,112900.0
2009-10-13 11:30:00,25.49,25.5,25.48,25.5,64500.0,16.2856,16.292,16.2792,16.292,64500.0
2009-10-13 11:40:00,25.5,25.53,25.5,25.53,100900.0,16.292,16.3111,16.292,16.3111,100900.0
2009-10-13 11:50:00,25.53,25.62,25.52,25.62,98300.0,16.3111,16.3686,16.3047,16.3686,98300.0
2009-10-13 12:00:00,25.61,25.65,25.6,25.65,116400.0,16.3622,16.3878,16.3558,16.3878,116400.0
2009-10-13 12:10:00,25.65,25.67,25.64,25.66,157100.0,16.3878,16.4006,16.3814,16.3942,157100.0
2009-10-13 12:20:00,25.65,25.66,25.64,25.65,81200.0,16.3878,16.3942,16.3814,16.3878,81200.0
2009-10-13 12:30:00,25.64,25.69,25.64,25.68,89900.0,16.3814,16.4134,16.3814,16.407,89900.0
2009-10-13 12:40:00,25.67,25.68,25.64,25.65,83900.0,16.4006,16.407,16.3814,16.3878,83900.0
2009-10-13 12:50:00,25.64,25.65,25.58,25.58,108400.0,16.3814,16.3878,16.3431,16.3431,108400.0
2009-10-13 13:00:00,25.59,25.6,25.58,25.58,27200.0,16.3495,16.3558,16.3431,16.3431,27200.0
2009-10-13 13:10:00,25.58,25.59,25.55,25.56,47400.0,16.3431,16.3495,16.3239,16.3303,47400.0
2009-10-13 13:20:00,25.55,25.56,25.53,25.55,24500.0,16.3239,16.3303,16.3111,16.3239,24500.0
2009-10-13 13:30:00,25.55,25.6,25.54,25.58,93500.0,16.3239,16.3558,16.3175,16.3431,93500.0
2009-10-13 13:40:00,25.58,25.6,25.57,25.58,61300.0,16.3431,16.3558,16.3367,16.3431,61300.0
2009-10-13 13:50:00,25.58,25.59,25.57,25.58,30400.0,16.3431,16.3495,16.3367,16.3431,30400.0
2009-10-13 14:00:00,25.58,25.58,25.5,25.5,49600.0,16.3431,16.3431,16.292,16.292,49600.0
2009-10-13 14:10:00,25.49,25.53,25.48,25.53,70400.0,16.2856,16.3111,16.2792,16.3111,70400.0
2009-10-13 14:20:00,25.53,25.54,25.5,25.5,37900.0,16.3111,16.3175,16.292,16.292,37900.0
2009-10-13 14:30:00,25.5,25.53,25.5,25.53,36100.0,16.292,16.3111,16.292,16.3111,36100.0
2009-10-13 14:40:00,25.53,25.55,25.52,25.55,68800.0,16.3111,16.3239,16.3047,16.3239,68800.0
2009-10-13 14:50:00,25.55,25.56,25.54,25.55,31800.0,16.3239,16.3303,16.3175,16.3239,31800.0
2009-10-13 15:00:00,25.54,25.55,25.53,25.54,93000.0,16.3175,16.3239,16.3111,16.3175,93000.0
2009-10-13 15:10:00,25.54,25.58,25.53,25.56,110700.0,16.3175,16.3431,16.3111,16.3303,110700.0
2009-10-13 15:20:00,25.56,25.57,25.54,25.55,63600.0,16.3303,16.3367,16.3175,16.3239,63600.0
2009-10-13 15:30:00,25.55,25.56,25.52,25.52,99400.0,16.3239,16.3303,16.3047,16.3047,99400.0
2009-10-13 15:40:00,25.53,25.53,25.51,25.52,143800.0,16.3111,16.3111,16.2983,16.3047,143800.0
2009-10-13 15:50:00,25.53,25.54,25.52,25.53,320300.0,16.3111,16.3175,16.3047,16.3111,320300.0
2009-10-14 09:30:00,25.67,25.7,25.58,25.65,91000.0,16.4006,16.4197,16.3431,16.3878,91000.0
2009-10-14 09:40:00,25.65,25.77,25.65,25.76,133800.0,16.3878,16.4645,16.3878,16.4581,133800.0
2009-10-14 09:50:00,25.77,25.8,25.76,25.78,108500.0,16.4645,16.4836,16.4581,16.4709,108500.0
2009-10-14 10:00:00,25.78,25.82,25.76,25.8,145800.0,16.4709,16.4964,16.4581,16.4836,145800.0
2009-10-14 10:10:00,25.8,25.85,25.8,25.81,79600.0,16.4836,16.5156,16.4836,16.49,79600.0
2009-10-14 10:20:00,25.81,25.85,25.78,25.85,159100.0,16.49,16.5156,16.4709,16.5156,159100.0
2009-10-14 10:30:00,25.85,25.9,25.8,25.85,166000.0,16.5156,16.5475,16.4836,16.5156,166000.0
2009-10-14 10:40:00,25.86,25.9,25.85,25.88,84500.0,16.522,16.5475,16.5156,16.5347,84500.0
2009-10-14 10:50:00,25.89,25.99,25.88,25.98,153300.0,16.5411,16.605,16.5347,16.5986,153300.0
2009-10-14 11:00:00,25.98,25.99,25.93,25.94,132800.0,16.5986,16.605,16.5667,16.5731,132800.0
2009-10-14 11:10:00,25.94,25.97,25.93,25.96,99000.0,16.5731,16.5922,16.5667,16.5859,99000.0
2009-10-14 11:20:00,25.97,26.0,25.96,26.0,140100.0,16.5922,16.6114,16.5859,16.6114,140100.0
2009-10-14 11:30:00,26.0,26.06,25.99,26.06,161600.0,16.6114,16.6497,16.605,16.6497,161600.0
2009-10-14 11:40:00,26.06,26.13,26.05,26.11,151200.0,16.6497,16.6945,16.6434,16.6817,151200.0
2009-10-14 11:50:00,26.11,26.13,26.08,26.1,152000.0,16.6817,16.6945,16.6625,16.6753,152000.0
2009-10-14 12:00:00,26.1,26.15,26.08,26.12,103800.0,16.6753,16.7072,16.6625,16.6881,103800.0
2009-10-14 12:10:00,26.11,26.12,26.09,26.1,44100.0,16.6817,16.6881,16.6689,16.6753,44100.0
2009-10-14 12:20:00,26.09,26.1,26.06,26.09,78900.0,16.6689,16.6753,16.6497,16.6689,78900.0
2009-10-14 12:30:00,26.1,26.1,26.05,26.05,96200.0,16.6753,16.6753,16.6434,16.6434,96200.0
2009-10-14 12:40:00,26.05,26.07,26.02,26.02,80100.0,16.6434,16.6561,16.6242,16.6242,80100.0
2009-10-14 12:50:00,26.02,26.03,26.0,26.01,27600.0,16.6242,16.6306,16.6114,16.6178,27600.0
2009-10-14 13:00:00,26.0,26.02,25.97,25.99,89600.0,16.6114,16.6242,16.5922,16.605,89600.0
2009-10-14 13:10:00,25.99,26.02,25.98,25.99,60400.0,16.605,16.6242,16.5986,16.605,60400.0
2009-10-14 13:20:00,25.99,25.99,25.96,25.97,41800.0,16.605,16.605,16.5859,16.5922,41800.0
2009-10-14 13:30:00,25.97,25.98,25.96,25.98,57600.0,16.5922,16.5986,16.5859,16.5986,57600.0
2009-10-14 13:40:00,25.98,25.98,25.97,25.97,24300.0,16.5986,16.5986,16.5922,16.5922,24300.0
2009-10-14 13:50:00,25.97,26.0,25.97,26.0,64100.0,16.5922,16.6114,16.5922,16.6114,64100.0
2009-10-14 14:00:00,26.0,26.0,25.96,25.96,47700.0,16.6114,16.6114,16.5859,16.5859,47700.0
2009-10-14 14:10:00,25.97,26.0,25.96,26.0,44800.0,16.5922,16.6114,16.5859,16.6114,44800.0
2009-10-14 14:20:00,26.0,26.02,25.99,25.99,68800.0,16.6114,16.6242,16.605,16.605,68800.0
2009-10-14 14:30:00,25.98,26.01,25.98,25.99,64600.0,16.5986,16.6178,16.5986,16.605,64600.0
2009-10-14 14:40:00,26.0,26.05,25.99,26.05,104400.0,16.6114,16.6434,16.605,16.6434,104400.0
2009-10-14 14:50:00,26.04,26.06,26.02,26.02,134100.0,16.637,16.6497,16.6242,16.6242,134100.0
2009-10-14 15:00:00,26.02,26.02,26.0,26.01,66200.0,16.6242,16.6242,16.6114,16.6178,66200.0
2009-10-14 15:10:00,26.01,26.03,26.0,26.02,121500.0,16.6178,16.6306,16.6114,16.6242,121500.0
2009-10-14 15:20:00,26.03,26.04,26.02,26.04,129400.0,16.6306,16.637,16.6242,16.637,129400.0
2009-10-14 15:30:00,26.03,26.12,26.03,26.12,191300.0,16.6306,16.6881,16.6306,16.6881,191300.0
2009-10-14 15:40:00,26.12,26.13,26.1,26.12,269200.0,16.6881,16.6945,16.6753,16.6881,269200.0
2009-10-14 15:50:00,26.12,26.12,26.05,26.06,386000.0,16.6881,16.6881,16.6434,16.6497,386000.0
2009-10-15 09:30:00,26.0,26.23,25.9,26.23,115200.0,16.6114,16.7584,16.5475,16.7584,115200.0
2009-10-15 09:40:00,26.23,26.32,26.19,26.28,133100.0,16.7584,16.8159,16.7328,16.7903,133100.0
2009-10-15 09:50:00,26.28,26.48,26.26,26.47,332600.0,16.7903,16.9181,16.7775,16.9117,332600.0
2009-10-15 10:00:00,26.47,26.47,26.38,26.41,225400.0,16.9117,16.9117,16.8542,16.8734,225400.0
2009-10-15 10:10:00,26.42,26.43,26.34,26.35,81100.0,16.8797,16.8861,16.8286,16.835,81100.0
2009-10-15 10:20:00,26.34,26.4,26.32,26.37,129200.0,16.8286,16.867,16.8159,16.8478,129200.0
2009-10-15 10:30:00,26.36,26.43,26.36,26.4,122400.0,16.8414,16.8861,16.8414,16.867,122400.0
2009-10-15 10:40:00,26.4,26.48,26.4,26.48,125500.0,16.867,16.9181,16.867,16.9181,125500.0
2009-10-15 10:50:00,26.48,26.63,26.44,26.62,274100.0,16.9181,17.0139,16.8925,17.0075,274100.0
2009-10-15 11:00:00,26.62,26.72,26.61,26.62,388700.0,17.0075,17.0714,17.0011,17.0075,388700.0
2009-10-15 11:10:00,26.61,26.65,26.58,26.63,145700.0,17.0011,17.0267,16.982,17.0139,145700.0
2009-10-15 11:20:00,26.62,26.62,26.56,26.58,87900.0,17.0075,17.0075,16.9692,16.982,87900.0
2009-10-15 11:30:00,26.58,26.62,26.56,26.62,90500.0,16.982,17.0075,16.9692,17.0075,90500.0
2009-10-15 11:40:00,26.61,26.61,26.57,26.6,91300.0,17.0011,17.0011,16.9756,16.9947,91300.0
2009-10-15 11:50:00,26.6,26.81,26.6,26.73,355000.0,16.9947,17.1289,16.9947,17.0778,355000.0
2009-10-15 12:00:00,26.73,26.75,26.64,26.65,78200.0,17.0778,17.0906,17.0203,17.0267,78200.0
2009-10-15 12:10:00,26.64,26.65,26.62,26.64,212700.0,17.0203,17.0267,17.0075,17.0203,212700.0
2009-10-15 12:20:00,26.64,26.64,26.59,26.62,100000.0,17.0203,17.0203,16.9884,17.0075,100000.0
2009-10-15 12:30:00,26.62,26.63,26.59,26.6,76400.0,17.0075,17.0139,16.9884,16.9947,76400.0
2009-10-15 12:40:00,26.6,26.6,26.55,26.58,47000.0,16.9947,16.9947,16.9628,16.982,47000.0
2009-10-15 12:50:00,26.57,26.58,26.52,26.53,76000.0,16.9756,16.982,16.9436,16.95,76000.0
2009-10-15 13:00:00,26.53,26.54,26.49,26.52,57700.0,16.95,16.9564,16.9245,16.9436,57700.0
2009-10-15 13:10:00,26.51,26.52,26.47,26.48,63400.0,16.9372,16.9436,16.9117,16.9181,63400.0
2009-10-15 13:20:00,26.48,26.5,26.45,26.5,86100.0,16.9181,16.9309,16.8989,16.9309,86100.0
2009-10-15 13:30:00,26.5,26.54,26.49,26.53,93800.0,16.9309,16.9564,16.9245,16.95,93800.0
2009-10-15 13:40:00,26.53,26.53,26.48,26.51,60200.0,16.95,16.95,16.9181,16.9372,60200.0
2009-10-15 13:50:00,26.51,26.55,26.51,26.52,57500.0,16.9372,16.9628,16.9372,16.9436,57500.0
2009-10-15 14:00:00,26.52,26.58,26.51,26.58,95700.0,16.9436,16.982,16.9372,16.982,95700.0
2009-10-15 14:10:00,26.57,26.58,26.53,26.57,82100.0,16.9756,16.982,16.95,16.9756,82100.0
2009-10-15 14:20:00,26.57,26.62,26.57,26.6,95500.0,16.9756,17.0075,16.9756,16.9947,95500.0
2009-10-15 14:30:00,26.6,26.63,26.6,26.63,57200.0,16.9947,17.0139,16.9947,17.0139,57200.0
2009-10-15 14:40:00,26.62,26.67,26.62,26.66,135900.0,17.0075,17.0395,17.0075,17.0331,135900.0
2009-10-15 14:50:00,26.66,26.66,26.64,26.65,85700.0,17.0331,17.0331,17.0203,17.0267,85700.0
2009-10-15 15:00:00,26.66,26.66,26.63,26.66,130500.0,17.0331,17.0331,17.0139,17.0331,130500.0
2009-10-15 15:10:00,26.65,26.7,26.65,26.67,149700.0,17.0267,17.0586,17.0267,17.0395,149700.0
2009-10-15 15:20:00,26.66,26.67,26.66,26.67,129400.0,17.0331,17.0395,17.0331,17.0395,129400.0
2009-10-15 15:30:00,26.66,26.67,26.63,26.65,130500.0,17.0331,17.0395,17.0139,17.0267,130500.0
2009-10-15 15:40:00,26.65,26.67,26.62,26.63,138100.0,17.0267,17.0395,17.0075,17.0139,138100.0
2009-10-15 15:50:00,26.62,26.71,26.62,26.71,373700.0,17.0075,17.065,17.0075,17.065,373700.0
2009-10-16 09:30:00,26.63,26.63,26.51,26.54,349400.0,17.0139,17.0139,16.9372,16.9564,349400.0
2009-10-16 09:40:00,26.53,26.63,26.5,26.58,67700.0,16.95,17.0139,16.9309,16.982,67700.0
2009-10-16 09:50:00,26.58,26.59,26.45,26.5,170500.0,16.982,16.9884,16.8989,16.9309,170500.0
2009-10-16 10:00:00,26.5,26.56,26.49,26.54,105500.0,16.9309,16.9692,16.9245,16.9564,105500.0
2009-10-16 10:10:00,26.53,26.61,26.53,26.61,103100.0,16.95,17.0011,16.95,17.0011,103100.0
2009-10-16 10:20:00,26.61,26.68,26.58,26.66,156700.0,17.0011,17.0459,16.982,17.0331,156700.0
2009-10-16 10:30:00,26.67,26.7,26.61,26.69,203100.0,17.0395,17.0586,17.0011,17.0523,203100.0
2009-10-16 10:40:00,26.69,26.9,26.66,26.85,463800.0,17.0523,17.1864,17.0331,17.1545,463800.0
2009-10-16 10:50:00,26.84,26.96,26.84,26.94,306700.0,17.1481,17.2248,17.1481,17.212,306700.0
2009-10-16 11:00:00,26.94,27.04,26.88,27.0,328300.0,17.212,17.2759,17.1736,17.2503,328300.0
2009-10-16 11:10:00,27.0,27.06,27.0,27.05,119800.0,17.2503,17.2886,17.2503,17.2823,119800.0
2009-10-16 11:20:00,27.04,27.11,27.04,27.07,211100.0,17.2759,17.3206,17.2759,17.295,211100.0
2009-10-16 11:30:00,27.07,27.07,27.0,27.0,139900.0,17.295,17.295,17.2503,17.2503,139900.0
2009-10-16 11:40:00,27.0,27.01,26.96,26.99,213300.0,17.2503,17.2567,17.2248,17.2439,213300.0
2009-10-16 11:50:00,26.99,27.05,26.98,27.02,116000.0,17.2439,17.2823,17.2375,17.2631,116000.0
2009-10-16 12:00:00,27.02,27.03,27.0,27.0,39500.0,17.2631,17.2695,17.2503,17.2503,39500.0
2009-10-16 12:10:00,27.0,27.01,27.0,27.0,50800.0,17.2503,17.2567,17.2503,17.2503,50800.0
2009-10-16 12:20:00,27.0,27.01,27.0,27.0,50800.0,17.2503,17.2567,17.2503,17.2503,50800.0
2009-10-16 12:30:00,27.0,27.03,26.99,27.0,98200.0,17.2503,17.2695,17.2439,17.2503,98200.0
2009-10-16 12:40:00,27.01,27.05,27.0,27.02,95700.0,17.2567,17.2823,17.2503,17.2631,95700.0
2009-10-16 12:50:00,27.01,27.08,27.01,27.05,118300.0,17.2567,17.3014,17.2567,17.2823,118300.0
2009-10-16 13:00:00,27.05,27.06,27.0,27.0,160500.0,17.2823,17.2886,17.2503,17.2503,160500.0
2009-10-16 13:10:00,27.0,27.05,27.0,27.03,82500.0,17.2503,17.2823,17.2503,17.2695,82500.0
2009-10-16 13:20:00,27.04,27.06,27.04,27.06,36700.0,17.2759,17.2886,17.2759,17.2886,36700.0
2009-10-16 13:30:00,27.06,27.08,27.05,27.05,37100.0,17.2886,17.3014,17.2823,17.2823,37100.0
2009-10-16 13:40:00,27.05,27.11,27.04,27.1,95600.0,17.2823,17.3206,17.2759,17.3142,95600.0
2009-10-16 13:50:00,27.11,27.11,27.04,27.05,92000.0,17.3206,17.3206,17.2759,17.2823,92000.0
2009-10-16 14:00:00,27.05,27.09,27.04,27.05,135100.0,17.2823,17.3078,17.2759,17.2823,135100.0
2009-10-16 14:10:00,27.05,27.07,27.04,27.06,146700.0,17.2823,17.295,17.2759,17.2886,146700.0
2009-10-16 14:20:00,27.06,27.12,27.05,27.11,116100.0,17.2886,17.327,17.2823,17.3206,116100.0
2009-10-16 14:30:00,27.1,27.16,27.08,27.11,78500.0,17.3142,17.3525,17.3014,17.3206,78500.0
2009-10-16 14:40:00,27.11,27.13,27.1,27.11,65400.0,17.3206,17.3334,17.3142,17.3206,65400.0
2009-10-16 14:50:00,27.11,27.13,27.1,27.1,55100.0,17.3206,17.3334,17.3142,17.3142,55100.0
2009-10-16 15:00:00,27.1,27.15,27.1,27.14,180400.0,17.3142,17.3461,17.3142,17.3398,180400.0
2009-10-16 15:10:00,27.14,27.17,27.11,27.11,139600.0,17.3398,17.3589,17.3206,17.3206,139600.0
2009-10-16 15:20:00,27.11,27.15,27.08,27.12,186200.0,17.3206,17.3461,17.3014,17.327,186200.0
2009-10-16 15:30:00,27.13,27.17,27.11,27.14,149300.0,17.3334,17.3589,17.3206,17.3398,149300.0
2009-10-16 15:40:00,27.14,27.21,27.13,27.15,332800.0,17.3398,17.3845,17.3334,17.3461,332800.0
2009-10-16 15:50:00,27.14,27.19,27.05,27.14,885200.0,17.3398,17.3717,17.2823,17.3398,885200.0
2009-10-19 09:30:00,27.14,27.21,27.02,27.06,164700.0,17.3398,17.3845,17.2631,17.2886,164700.0
2009-10-19 09:40:00,27.06,27.22,27.05,27.18,165400.0,17.2886,17.3909,17.2823,17.3653,165400.0
2009-10-19 09:50:00,27.19,27.19,27.09,27.11,131500.0,17.3717,17.3717,17.3078,17.3206,131500.0
2009-10-19 10:00:00,27.11,27.26,27.11,27.21,150900.0,17.3206,17.4164,17.3206,17.3845,150900.0
2009-10-19 10:10:00,27.21,27.24,27.16,27.21,201300.0,17.3845,17.4036,17.3525,17.3845,201300.0
2009-10-19 10:20:00,27.21,27.4,27.21,27.37,156000.0,17.3845,17.5059,17.3845,17.4867,156000.0
2009-10-19 10:30:00,27.38,27.39,27.3,27.39,148700.0,17.4931,17.4995,17.442,17.4995,148700.0
2009-10-19 10:40:00,27.38,27.47,27.38,27.4,250000.0,17.4931,17.5506,17.4931,17.5059,250000.0
2009-10-19 10:50:00,27.4,27.48,27.35,27.43,212000.0,17.5059,17.557,17.4739,17.525,212000.0
2009-10-19 11:00:00,27.43,27.45,27.38,27.38,52900.0,17.525,17.5378,17.4931,17.4931,52900.0
2009-10-19 11:10:00,27.39,27.46,27.36,27.45,81900.0,17.4995,17.5442,17.4803,17.5378,81900.0
2009-10-19 11:20:00,27.45,27.5,27.44,27.49,78300.0,17.5378,17.5698,17.5314,17.5634,78300.0
2009-10-19 11:30:00,27.5,27.53,27.44,27.46,117000.0,17.5698,17.5889,17.5314,17.5442,117000.0
2009-10-19 11:40:00,27.47,27.5,27.47,27.48,56900.0,17.5506,17.5698,17.5506,17.557,56900.0
2009-10-19 11:50:00,27.48,27.53,27.47,27.53,50700.0,17.557,17.5889,17.5506,17.5889,50700.0
2009-10-19 12:00:00,27.52,27.53,27.47,27.48,61400.0,17.5825,17.5889,17.5506,17.557,61400.0
2009-10-19 12:10:00,27.48,27.52,27.47,27.49,62000.0,17.557,17.5825,17.5506,17.5634,62000.0
2009-10-19 12:20:00,27.5,27.5,27.46,27.47,59300.0,17.5698,17.5698,17.5442,17.5506,59300.0
2009-10-19 12:30:00,27.46,27.51,27.45,27.51,94100.0,17.5442,17.5761,17.5378,17.5761,94100.0
2009-10-19 12:40:00,27.51,27.53,27.49,27.5,102600.0,17.5761,17.5889,17.5634,17.5698,102600.0
2009-10-19 12:50:00,27.5,27.5,27.41,27.42,93800.0,17.5698,17.5698,17.5123,17.5186,93800.0
2009-10-19 13:00:00,27.42,27.45,27.41,27.45,124500.0,17.5186,17.5378,17.5123,17.5378,124500.0
2009-10-19 13:10:00,27.46,27.46,27.41,27.41,70500.0,17.5442,17.5442,17.5123,17.5123,70500.0
2009-10-19 13:20:00,27.42,27.43,27.36,27.4,128900.0,17.5186,17.525,17.4803,17.5059,128900.0
2009-10-19 13:30:00,27.41,27.48,27.41,27.46,96500.0,17.5123,17.557,17.5123,17.5442,96500.0
2009-10-19 13:40:00,27.47,27.48,27.44,27.45,117100.0,17.5506,17.557,17.5314,17.5378,117100.0
2009-10-19 13:50:00,27.46,27.48,27.41,27.42,133400.0,17.5442,17.557,17.5123,17.5186,133400.0
2009-10-19 14:00:00,27.41,27.43,27.39,27.4,51100.0,17.5123,17.525,17.4995,17.5059,51100.0
2009-10-19 14:10:00,27.41,27.44,27.4,27.43,44200.0,17.5123,17.5314,17.5059,17.525,44200.0
2009-10-19 14:20:00,27.43,27.47,27.42,27.47,64600.0,17.525,17.5506,17.5186,17.5506,64600.0
2009-10-19 14:30:00,27.46,27.5,27.4,27.4,181000.0,17.5442,17.5698,17.5059,17.5059,181000.0
2009-10-19 14:40:00,27.4,27.44,27.4,27.44,85500.0,17.5059,17.5314,17.5059,17.5314,85500.0
2009-10-19 14:50:00,27.44,27.53,27.44,27.51,382700.0,17.5314,17.5889,17.5314,17.5761,382700.0
2009-10-19 15:00:00,27.51,27.52,27.49,27.5,152000.0,17.5761,17.5825,17.5634,17.5698,152000.0
2009-10-19 15:10:00,27.5,27.53,27.48,27.5,219800.0,17.5698,17.5889,17.557,17.5698,219800.0
2009-10-19 15:20:00,27.5,27.51,27.48,27.49,154200.0,17.5698,17.5761,17.557,17.5634,154200.0
2009-10-19 15:30:00,27.48,27.49,27.44,27.44,225200.0,17.557,17.5634,17.5314,17.5314,225200.0
2009-10-19 15:40:00,27.44,27.53,27.43,27.53,362200.0,17.5314,17.5889,17.525,17.5889,362200.0
2009-10-19 15:50:00,27.53,27.53,27.5,27.5,398200.0,17.5889,17.5889,17.5698,17.5698,398200.0
2009-10-20 09:30:00,27.48,27.52,27.12,27.18,133400.0,17.557,17.5825,17.327,17.3653,133400.0
2009-10-20 09:40:00,27.18,27.21,27.13,27.17,118300.0,17.3653,17.3845,17.3334,17.3589,118300.0
2009-10-20 09:50:00,27.18,27.25,27.13,27.25,105400.0,17.3653,17.41,17.3334,17.41,105400.0
2009-10-20 10:00:00,27.24,27.35,27.24,27.33,87500.0,17.4036,17.4739,17.4036,17.4611,87500.0
2009-10-20 10:10:00,27.32,27.38,27.25,27.26,156900.0,17.4548,17.4931,17.41,17.4164,156900.0
2009-10-20 10:20:00,27.26,27.35,27.25,27.34,63500.0,17.4164,17.4739,17.41,17.4675,63500.0
2009-10-20 10:30:00,27.35,27.41,27.35,27.38,104100.0,17.4739,17.5123,17.4739,17.4931,104100.0
2009-10-20 10:40:00,27.38,27.41,27.38,27.38,80400.0,17.4931,17.5123,17.4931,17.4931,80400.0
2009-10-20 10:50:00,27.38,27.4,27.37,27.38,65800.0,17.4931,17.5059,17.4867,17.4931,65800.0
2009-10-20 11:00:00,27.38,27.4,27.31,27.31,103300.0,17.4931,17.5059,17.4484,17.4484,103300.0
2009-10-20 11:10:00,27.31,27.39,27.29,27.38,62200.0,17.4484,17.4995,17.4356,17.4931,62200.0
2009-10-20 11:20:00,27.38,27.43,27.33,27.35,56000.0,17.4931,17.525,17.4611,17.4739,56000.0
2009-10-20 11:30:00,27.36,27.36,27.26,27.26,77500.0,17.4803,17.4803,17.4164,17.4164,77500.0
2009-10-20 11:40:00,27.26,27.33,27.26,27.32,113200.0,17.4164,17.4611,17.4164,17.4548,113200.0
2009-10-20 11:50:00,27.32,27.33,27.28,27.29,98400.0,17.4548,17.4611,17.4292,17.4356,98400.0
2009-10-20 12:00:00,27.3,27.33,27.28,27.3,138900.0,17.442,17.4611,17.4292,17.442,138900.0
2009-10-20 12:10:00,27.3,27.31,27.29,27.29,38000.0,17.442,17.4484,17.4356,17.4356,38000.0
2009-10-20 12:20:00,27.3,27.32,27.29,27.31,53900.0,17.442,17.4548,17.4356,17.4484,53900.0
2009-10-20 12:30:00,27.31,27.32,27.26,27.26,125300.0,17.4484,17.4548,17.4164,17.4164,125300.0
2009-10-20 12:40:00,27.26,27.28,27.26,27.28,47600.0,17.4164,17.4292,17.4164,17.4292,47600.0
2009-10-20 12:50:00,27.27,27.29,27.27,27.29,93700.0,17.4228,17.4356,17.4228,17.4356,93700.0
2009-10-20 13:00:00,27.29,27.31,27.28,27.29,78400.0,17.4356,17.4484,17.4292,17.4356,78400.0
2009-10-20 13:10:00,27.29,27.31,27.29,27.3,29400.0,17.4356,17.4484,17.4356,17.442,29400.0
2009-10-20 13:20:00,27.3,27.33,27.3,27.31,82600.0,17.442,17.4611,17.442,17.4484,82600.0
2009-10-20 13:30:00,27.32,27.32,27.3,27.3,41900.0,17.4548,17.4548,17.442,17.442,41900.0
2009-10-20 13:40:00,27.3,27.31,27.3,27.31,41700.0,17.442,17.4484,17.442,17.4484,41700.0
2009-10-20 13:50:00,27.3,27.32,27.27,27.27,112500.0,17.442,17.4548,17.4228,17.4228,112500.0
2009-10-20 14:00:00,27.26,27.26,27.22,27.24,67500.0,17.4164,17.4164,17.3909,17.4036,67500.0
2009-10-20 14:10:00,27.25,27.27,27.24,27.27,54900.0,17.41,17.4228,17.4036,17.4228,54900.0
2009-10-20 14:20:00,27.26,27.3,27.24,27.29,95400.0,17.4164,17.442,17.4036,17.4356,95400.0
2009-10-20 14:30:00,27.28,27.33,27.26,27.33,72400.0,17.4292,17.4611,17.4164,17.4611,72400.0
2009-10-20 14:40:00,27.33,27.33,27.29,27.31,78900.0,17.4611,17.4611,17.4356,17.4484,78900.0
2009-10-20 14:50:00,27.32,27.34,27.31,27.33,127300.0,17.4548,17.4675,17.4484,17.4611,127300.0
2009-10-20 15:00:00,27.34,27.36,27.33,27.34,90000.0,17.4675,17.4803,17.4611,17.4675,90000.0
2009-10-20 15:10:00,27.33,27.34,27.31,27.31,94600.0,17.4611,17.4675,17.4484,17.4484,94600.0
2009-10-20 15:20:00,27.32,27.36,27.29,27.36,171900.0,17.4548,17.4803,17.4356,17.4803,171900.0
2009-10-20 15:30:00,27.36,27.37,27.34,27.34,132200.0,17.4803,17.4867,17.4675,17.4675,132200.0
2009-10-20 15:40:00,27.35,27.42,27.34,27.41,248900.0,17.4739,17.5186,17.4675,17.5123,248900.0
2009-10-20 15:50:00,27.41,27.41,27.38,27.39,227800.0,17.5123,17.5123,17.4931,17.4995,227800.0
2009-10-21 09:30:00,27.43,27.52,27.33,27.4,226800.0,17.525,17.5825,17.4611,17.5059,226800.0
2009-10-21 09:40:00,27.4,27.5,27.4,27.48,84900.0,17.5059,17.5698,17.5059,17.557,84900.0
2009-10-21 09:50:00,27.48,27.63,27.47,27.63,117800.0,17.557,17.6528,17.5506,17.6528,117800.0
2009-10-21 10:00:00,27.62,27.65,27.53,27.53,119600.0,17.6464,17.6656,17.5889,17.5889,119600.0
2009-10-21 10:10:00,27.54,27.66,27.53,27.64,104800.0,17.5953,17.672,17.5889,17.6592,104800.0
2009-10-21 10:20:00,27.64,27.66,27.62,27.64,96800.0,17.6592,17.672,17.6464,17.6592,96800.0
2009-10-21 10:30:00,27.64,27.72,27.64,27.68,119600.0,17.6592,17.7103,17.6592,17.6848,119600.0
2009-10-21 10:40:00,27.68,27.72,27.66,27.68,127600.0,17.6848,17.7103,17.672,17.6848,127600.0
2009-10-21 10:50:00,27.68,27.68,27.6,27.61,124700.0,17.6848,17.6848,17.6337,17.64,124700.0
2009-10-21 11:00:00,27.6,27.65,27.58,27.64,127200.0,17.6337,17.6656,17.6209,17.6592,127200.0
2009-10-21 11:10:00,27.64,27.65,27.6,27.63,104900.0,17.6592,17.6656,17.6337,17.6528,104900.0
2009-10-21 11:20:00,27.64,27.64,27.55,27.55,98800.0,17.6592,17.6592,17.6017,17.6017,98800.0
2009-10-21 11:30:00,27.55,27.56,27.5,27.5,65500.0,17.6017,17.6081,17.5698,17.5698,65500.0
2009-10-21 11:40:00,27.5,27.5,27.45,27.48,111400.0,17.5698,17.5698,17.5378,17.557,111400.0
2009-10-21 11:50:00,27.48,27.49,27.44,27.46,87500.0,17.557,17.5634,17.5314,17.5442,87500.0
2009-10-21 12:00:00,27.45,27.52,27.42,27.47,85100.0,17.5378,17.5825,17.5186,17.5506,85100.0
2009-10-21 12:10:00,27.47,27.51,27.43,27.51,100200.0,17.5506,17.5761,17.525,17.5761,100200.0
2009-10-21 12:20:00,27.51,27.55,27.49,27.55,63600.0,17.5761,17.6017,17.5634,17.6017,63600.0
2009-10-21 12:30:00,27.55,27.57,27.53,27.54,46400.0,17.6017,17.6145,17.5889,17.5953,46400.0
2009-10-21 12:40:00,27.53,27.55,27.53,27.55,51100.0,17.5889,17.6017,17.5889,17.6017,51100.0
2009-10-21 12:50:00,27.55,27.55,27.5,27.51,23800.0,17.6017,17.6017,17.5698,17.5761,23800.0
2009-10-21 13:00:00,27.52,27.55,27.51,27.55,66500.0,17.5825,17.6017,17.5761,17.6017,66500.0
2009-10-21 13:10:00,27.55,27.55,27.54,27.55,32900.0,17.6017,17.6017,17.5953,17.6017,32900.0
2009-10-21 13:20:00,27.54,27.55,27.54,27.55,16100.0,17.5953,17.6017,17.5953,17.6017,16100.0
2009-10-21 13:30:00,27.55,27.55,27.52,27.53,95200.0,17.6017,17.6017,17.5825,17.5889,95200.0
2009-10-21 13:40:00,27.53,27.54,27.51,27.52,26000.0,17.5889,17.5953,17.5761,17.5825,26000.0
2009-10-21 13:50:00,27.51,27.53,27.48,27.49,78800.0,17.5761,17.5889,17.557,17.5634,78800.0
2009-10-21 14:00:00,27.48,27.54,27.46,27.53,61100.0,17.557,17.5953,17.5442,17.5889,61100.0
2009-10-21 14:10:00,27.53,27.53,27.47,27.5,68800.0,17.5889,17.5889,17.5506,17.5698,68800.0
2009-10-21 14:20:00,27.5,27.52,27.47,27.49,45900.0,17.5698,17.5825,17.5506,17.5634,45900.0
2009-10-21 14:30:00,27.5,27.51,27.47,27.51,85900.0,17.5698,17.5761,17.5506,17.5761,85900.0
2009-10-21 14:40:00,27.5,27.54,27.5,27.51,70900.0,17.5698,17.5953,17.5698,17.5761,70900.0
2009-10-21 14:50:00,27.52,27.54,27.5,27.52,64200.0,17.5825,17.5953,17.5698,17.5825,64200.0
2009-10-21 15:00:00,27.52,27.53,27.48,27.5,105500.0,17.5825,17.5889,17.557,17.5698,105500.0
2009-10-21 15:10:00,27.5,27.56,27.49,27.54,201200.0,17.5698,17.6081,17.5634,17.5953,201200.0
2009-10-21 15:20:00,27.54,27.54,27.37,27.38,244700.0,17.5953,17.5953,17.4867,17.4931,244700.0
2009-10-21 15:30:00,27.38,27.39,27.23,27.27,211400.0,17.4931,17.4995,17.3973,17.4228,211400.0
2009-10-21 15:40:00,27.28,27.28,27.18,27.19,207000.0,17.4292,17.4292,17.3653,17.3717,207000.0
2009-10-21 15:50:00,27.19,27.24,27.16,27.16,240100.0,17.3717,17.4036,17.3525,17.3525,240100.0
2009-10-22 09:30:00,27.43,27.44,27.24,27.25,156300.0,17.525,17.5314,17.4036,17.41,156300.0
2009-10-22 09:40:00,27.24,27.28,27.13,27.13,105900.0,17.4036,17.4292,17.3334,17.3334,105900.0
2009-10-22 09:50:00,27.14,27.18,27.1,27.16,83800.0,17.3398,17.3653,17.3142,17.3525,83800.0
2009-10-22 10:00:00,27.17,27.25,27.1,27.24,121000.0,17.3589,17.41,17.3142,17.4036,121000.0
2009-10-22 10:10:00,27.24,27.24,27.12,27.12,104000.0,17.4036,17.4036,17.327,17.327,104000.0
2009-10-22 10:20:00,27.13,27.19,27.12,27.17,119900.0,17.3334,17.3717,17.327,17.3589,119900.0
2009-10-22 10:30:00,27.17,27.31,27.16,27.3,149700.0,17.3589,17.4484,17.3525,17.442,149700.0
2009-10-22 10:40:00,27.3,27.32,27.23,27.24,52700.0,17.442,17.4548,17.3973,17.4036,52700.0
2009-10-22 10:50:00,27.23,27.3,27.23,27.26,89100.0,17.3973,17.442,17.3973,17.4164,89100.0
2009-10-22 11:00:00,27.26,27.27,27.2,27.27,130700.0,17.4164,17.4228,17.3781,17.4228,130700.0
2009-10-22 11:10:00,27.27,27.3,27.23,27.23,42300.0,17.4228,17.442,17.3973,17.3973,42300.0
2009-10-22 11:20:00,27.23,27.26,27.21,27.25,56200.0,17.3973,17.4164,17.3845,17.41,56200.0
2009-10-22 11:30:00,27.25,27.27,27.24,27.25,96900.0,17.41,17.4228,17.4036,17.41,96900.0
2009-10-22 11:40:00,27.25,27.31,27.24,27.28,73800.0,17.41,17.4484,17.4036,17.4292,73800.0
2009-10-22 11:50:00,27.28,27.28,27.22,27.25,58200.0,17.4292,17.4292,17.3909,17.41,58200.0
2009-10-22 12:00:00,27.24,27.25,27.24,27.25,25400.0,17.4036,17.41,17.4036,17.41,25400.0
2009-10-22 12:10:00,27.25,27.26,27.22,27.22,55400.0,17.41,17.4164,17.3909,17.3909,55400.0
2009-10-22 12:20:00,27.23,27.23,27.18,27.2,63200.0,17.3973,17.3973,17.3653,17.3781,63200.0
2009-10-22 12:30:00,27.2,27.23,27.2,27.22,32700.0,17.3781,17.3973,17.3781,17.3909,32700.0
2009-10-22 12:40:00,27.23,27.29,27.23,27.27,37200.0,17.3973,17.4356,17.3973,17.4228,37200.0
2009-10-22 12:50:00,27.27,27.33,27.26,27.3,115300.0,17.4228,17.4611,17.4164,17.442,115300.0
2009-10-22 13:00:00,27.3,27.33,27.29,27.29,45000.0,17.442,17.4611,17.4356,17.4356,45000.0
2009-10-22 13:10:00,27.29,27.32,27.27,27.28,50100.0,17.4356,17.4548,17.4228,17.4292,50100.0
2009-10-22 13:20:00,27.29,27.3,27.27,27.3,43000.0,17.4356,17.442,17.4228,17.442,43000.0
2009-10-22 13:30:00,27.3,27.34,27.28,27.31,48900.0,17.442,17.4675,17.4292,17.4484,48900.0
2009-10-22 13:40:00,27.3,27.32,27.3,27.3,43100.0,17.442,17.4548,17.442,17.442,43100.0
2009-10-22 13:50:00,27.31,27.32,27.29,27.3,49900.0,17.4484,17.4548,17.4356,17.442,49900.0
2009-10-22 14:00:00,27.29,27.33,27.29,27.33,41100.0,17.4356,17.4611,17.4356,17.4611,41100.0
2009-10-22 14:10:00,27.33,27.41,27.32,27.38,77400.0,17.4611,17.5123,17.4548,17.4931,77400.0
2009-10-22 14:20:00,27.38,27.43,27.37,27.42,43000.0,17.4931,17.525,17.4867,17.5186,43000.0
2009-10-22 14:30:00,27.43,27.44,27.42,27.43,79300.0,17.525,17.5314,17.5186,17.525,79300.0
2009-10-22 14:40:00,27.42,27.44,27.42,27.43,40300.0,17.5186,17.5314,17.5186,17.525,40300.0
2009-10-22 14:50:00,27.44,27.47,27.42,27.47,112300.0,17.5314,17.5506,17.5186,17.5506,112300.0
2009-10-22 15:00:00,27.47,27.5,27.46,27.47,71800.0,17.5506,17.5698,17.5442,17.5506,71800.0
2009-10-22 15:10:00,27.47,27.51,27.46,27.5,66100.0,17.5506,17.5761,17.5442,17.5698,66100.0
2009-10-22 15:20:00,27.51,27.55,27.5,27.53,110300.0,17.5761,17.6017,17.5698,17.5889,110300.0
2009-10-22 15:30:00,27.53,27.53,27.46,27.48,120100.0,17.5889,17.5889,17.5442,17.557,120100.0
2009-10-22 15:40:00,27.48,27.56,27.47,27.56,223600.0,17.557,17.6081,17.5506,17.6081,223600.0
2009-10-22 15:50:00,27.56,27.58,27.5,27.51,396800.0,17.6081,17.6209,17.5698,17.5761,396800.0
2009-10-23 09:30:00,27.53,27.59,27.34,27.46,286400.0,17.5889,17.6273,17.4675,17.5442,286400.0
2009-10-23 09:40:00,27.43,27.44,27.34,27.41,85000.0,17.525,17.5314,17.4675,17.5123,85000.0
2009-10-23 09:50:00,27.41,27.49,27.4,27.49,60300.0,17.5123,17.5634,17.5059,17.5634,60300.0
2009-10-23 10:00:00,27.5,27.57,27.41,27.44,170300.0,17.5698,17.6145,17.5123,17.5314,170300.0
2009-10-23 10:10:00,27.44,27.45,27.4,27.45,133000.0,17.5314,17.5378,17.5059,17.5378,133000.0
2009-10-23 10:20:00,27.44,27.51,27.43,27.51,88300.0,17.5314,17.5761,17.525,17.5761,88300.0
2009-10-23 10:30:00,27.51,27.51,27.43,27.49,144000.0,17.5761,17.5761,17.525,17.5634,144000.0
2009-10-23 10:40:00,27.48,27.48,27.4,27.42,69300.0,17.557,17.557,17.5059,17.5186,69300.0
2009-10-23 10:50:00,27.41,27.42,27.25,27.27,97600.0,17.5123,17.5186,17.41,17.4228,97600.0
2009-10-23 11:00:00,27.26,27.33,27.26,27.27,49900.0,17.4164,17.4611,17.4164,17.4228,49900.0
2009-10-23 11:10:00,27.27,27.28,27.11,27.12,68300.0,17.4228,17.4292,17.3206,17.327,68300.0
2009-10-23 11:20:00,27.12,27.22,27.12,27.21,83800.0,17.327,17.3909,17.327,17.3845,83800.0
2009-10-23 11:30:00,27.21,27.26,27.16,27.26,76900.0,17.3845,17.4164,17.3525,17.4164,76900.0
2009-10-23 11:40:00,27.26,27.27,27.23,27.26,33700.0,17.4164,17.4228,17.3973,17.4164,33700.0
2009-10-23 11:50:00,27.26,27.32,27.26,27.31,66000.0,17.4164,17.4548,17.4164,17.4484,66000.0
2009-10-23 12:00:00,27.3,27.34,27.3,27.33,71100.0,17.442,17.4675,17.442,17.4611,71100.0
2009-10-23 12:10:00,27.33,27.35,27.3,27.35,43100.0,17.4611,17.4739,17.442,17.4739,43100.0
2009-10-23 12:20:00,27.35,27.35,27.23,27.23,29700.0,17.4739,17.4739,17.3973,17.3973,29700.0
2009-10-23 12:30:00,27.23,27.27,27.2,27.24,38900.0,17.3973,17.4228,17.3781,17.4036,38900.0
2009-10-23 12:40:00,27.25,27.33,27.23,27.31,33300.0,17.41,17.4611,17.3973,17.4484,33300.0
2009-10-23 12:50:00,27.3,27.33,27.28,27.3,53000.0,17.442,17.4611,17.4292,17.442,53000.0
2009-10-23 13:00:00,27.29,27.3,27.21,27.22,47600.0,17.4356,17.442,17.3845,17.3909,47600.0
2009-10-23 13:10:00,27.22,27.27,27.22,27.23,54200.0,17.3909,17.4228,17.3909,17.3973,54200.0
2009-10-23 13:20:00,27.22,27.23,27.17,27.19,62700.0,17.3909,17.3973,17.3589,17.3717,62700.0
2009-10-23 13:30:00,27.18,27.19,27.1,27.16,100700.0,17.3653,17.3717,17.3142,17.3525,100700.0
2009-10-23 13:40:00,27.16,27.25,27.14,27.24,90800.0,17.3525,17.41,17.3398,17.4036,90800.0
2009-10-23 13:50:00,27.24,27.31,27.12,27.3,83600.0,17.4036,17.4484,17.327,17.442,83600.0
2009-10-23 14:00:00,27.3,27.34,27.23,27.24,120700.0,17.442,17.4675,17.3973,17.4036,120700.0
2009-10-23 14:10:00,27.24,27.25,27.23,27.25,54800.0,17.4036,17.41,17.3973,17.41,54800.0
2009-10-23 14:20:00,27.24,27.28,27.24,27.25,48700.0,17.4036,17.4292,17.4036,17.41,48700.0
2009-10-23 14:30:00,27.24,27.25,27.22,27.23,30400.0,17.4036,17.41,17.3909,17.3973,30400.0
2009-10-23 14:40:00,27.23,27.29,27.22,27.25,125700.0,17.3973,17.4356,17.3909,17.41,125700.0
2009-10-23 14:50:00,27.25,27.27,27.23,27.25,135600.0,17.41,17.4228,17.3973,17.41,135600.0
2009-10-23 15:00:00,27.26,27.31,27.23,27.28,68200.0,17.4164,17.4484,17.3973,17.4292,68200.0
2009-10-23 15:10:00,27.27,27.31,27.25,27.29,63000.0,17.4228,17.4484,17.41,17.4356,63000.0
2009-10-23 15:20:00,27.29,27.29,27.21,27.23,65100.0,17.4356,17.4356,17.3845,17.3973,65100.0
2009-10-23 15:30:00,27.23,27.24,27.15,27.18,129400.0,17.3973,17.4036,17.3461,17.3653,129400.0
2009-10-23 15:40:00,27.17,27.23,27.16,27.22,94900.0,17.3589,17.3973,17.3525,17.3909,94900.0
2009-10-23 15:50:00,27.22,27.24,27.22,27.23,206900.0,17.3909,17.4036,17.3909,17.3973,206900.0
2009-10-26 09:30:00,27.31,27.43,27.25,27.43,106700.0,17.4484,17.525,17.41,17.525,106700.0
2009-10-26 09:40:00,27.42,27.6,27.38,27.54,116100.0,17.5186,17.6337,17.4931,17.5953,116100.0
2009-10-26 09:50:00,27.54,27.64,27.54,27.6,73300.0,17.5953,17.6592,17.5953,17.6337,73300.0
2009-10-26 10:00:00,27.61,27.72,27.6,27.69,99600.0,17.64,17.7103,17.6337,17.6912,99600.0
2009-10-26 10:10:00,27.7,27.77,27.69,27.74,76100.0,17.6975,17.7423,17.6912,17.7231,76100.0
2009-10-26 10:20:00,27.74,27.81,27.73,27.79,83700.0,17.7231,17.7678,17.7167,17.755,83700.0
2009-10-26 10:30:00,27.78,27.85,27.74,27.8,135700.0,17.7487,17.7934,17.7231,17.7614,135700.0
2009-10-26 10:40:00,27.8,27.84,27.77,27.82,78800.0,17.7614,17.787,17.7423,17.7742,78800.0
2009-10-26 10:50:00,27.81,27.81,27.73,27.73,56500.0,17.7678,17.7678,17.7167,17.7167,56500.0
2009-10-26 11:00:00,27.73,27.8,27.71,27.78,55400.0,17.7167,17.7614,17.7039,17.7487,55400.0
2009-10-26 11:10:00,27.78,27.8,27.69,27.7,70700.0,17.7487,17.7614,17.6912,17.6975,70700.0
2009-10-26 11:20:00,27.7,27.78,27.7,27.71,116000.0,17.6975,17.7487,17.6975,17.7039,116000.0
2009-10-26 11:30:00,27.71,27.73,27.43,27.52,298400.0,17.7039,17.7167,17.525,17.5825,298400.0
2009-10-26 11:40:00,27.52,27.52,27.45,27.47,143300.0,17.5825,17.5825,17.5378,17.5506,143300.0
2009-10-26 11:50:00,27.47,27.49,27.29,27.29,204100.0,17.5506,17.5634,17.4356,17.4356,204100.0
2009-10-26 12:00:00,27.29,27.37,27.25,27.35,188000.0,17.4356,17.4867,17.41,17.4739,188000.0
2009-10-26 12:10:00,27.35,27.47,27.31,27.43,160200.0,17.4739,17.5506,17.4484,17.525,160200.0
2009-10-26 12:20:00,27.44,27.44,27.36,27.42,70900.0,17.5314,17.5314,17.4803,17.5186,70900.0
2009-10-26 12:30:00,27.42,27.44,27.38,27.42,53000.0,17.5186,17.5314,17.4931,17.5186,53000.0
2009-10-26 12:40:00,27.41,27.45,27.38,27.41,55200.0,17.5123,17.5378,17.4931,17.5123,55200.0
2009-10-26 12:50:00,27.41,27.49,27.39,27.47,71100.0,17.5123,17.5634,17.4995,17.5506,71100.0
2009-10-26 13:00:00,27.47,27.51,27.44,27.44,121300.0,17.5506,17.5761,17.5314,17.5314,121300.0
2009-10-26 13:10:00,27.44,27.44,27.29,27.32,105000.0,17.5314,17.5314,17.4356,17.4548,105000.0
2009-10-26 13:20:00,27.32,27.36,27.27,27.3,63600.0,17.4548,17.4803,17.4228,17.442,63600.0
2009-10-26 13:30:00,27.29,27.32,27.27,27.28,83700.0,17.4356,17.4548,17.4228,17.4292,83700.0
2009-10-26 13:40:00,27.27,27.32,27.27,27.32,50700.0,17.4228,17.4548,17.4228,17.4548,50700.0
2009-10-26 13:50:00,27.31,27.33,27.26,27.3,57600.0,17.4484,17.4611,17.4164,17.442,57600.0
2009-10-26 14:00:00,27.3,27.34,27.27,27.28,61000.0,17.442,17.4675,17.4228,17.4292,61000.0
2009-10-26 14:10:00,27.28,27.29,27.23,27.25,93700.0,17.4292,17.4356,17.3973,17.41,93700.0
2009-10-26 14:20:00,27.26,27.29,27.22,27.27,60600.0,17.4164,17.4356,17.3909,17.4228,60600.0
2009-10-26 14:30:00,27.26,27.26,27.14,27.21,189500.0,17.4164,17.4164,17.3398,17.3845,189500.0
2009-10-26 14:40:00,27.21,27.21,27.16,27.17,80000.0,17.3845,17.3845,17.3525,17.3589,80000.0
2009-10-26 14:50:00,27.16,27.28,27.16,27.22,147400.0,17.3525,17.4292,17.3525,17.3909,147400.0
2009-10-26 15:00:00,27.22,27.29,27.21,27.27,143300.0,17.3909,17.4356,17.3845,17.4228,143300.0
2009-10-26 15:10:00,27.26,27.32,27.24,27.3,165500.0,17.4164,17.4548,17.4036,17.442,165500.0
2009-10-26 15:20:00,27.29,27.29,27.19,27.2,258500.0,17.4356,17.4356,17.3717,17.3781,258500.0
2009-10-26 15:30:00,27.19,27.28,27.19,27.24,204400.0,17.3717,17.4292,17.3717,17.4036,204400.0
2009-10-26 15:40:00,27.24,27.36,27.24,27.35,190200.0,17.4036,17.4803,17.4036,17.4739,190200.0
2009-10-26 15:50:00,27.35,27.35,27.27,27.27,230100.0,17.4739,17.4739,17.4228,17.4228,230100.0
2009-10-27 09:30:00,27.39,27.43,27.18,27.35,95200.0,17.4995,17.525,17.3653,17.4739,95200.0
2009-10-27 09:40:00,27.36,27.39,27.27,27.38,56000.0,17.4803,17.4995,17.4228,17.4931,56000.0
2009-10-27 09:50:00,27.39,27.43,27.32,27.36,52000.0,17.4995,17.525,17.4548,17.4803,52000.0
2009-10-27 10:00:00,27.35,27.45,27.17,27.42,237500.0,17.4739,17.5378,17.3589,17.5186,237500.0
2009-10-27 10:10:00,27.43,27.48,27.39,27.41,73500.0,17.525,17.557,17.4995,17.5123,73500.0
2009-10-27 10:20:00,27.42,27.49,27.39,27.45,47600.0,17.5186,17.5634,17.4995,17.5378,47600.0
2009-10-27 10:30:00,27.45,27.46,27.39,27.45,66000.0,17.5378,17.5442,17.4995,17.5378,66000.0
2009-10-27 10:40:00,27.46,27.52,27.46,27.49,41400.0,17.5442,17.5825,17.5442,17.5634,41400.0
2009-10-27 10:50:00,27.49,27.49,27.41,27.44,55100.0,17.5634,17.5634,17.5123,17.5314,55100.0
2009-10-27 11:00:00,27.45,27.48,27.36,27.41,87600.0,17.5378,17.557,17.4803,17.5123,87600.0
2009-10-27 11:10:00,27.41,27.46,27.39,27.43,87900.0,17.5123,17.5442,17.4995,17.525,87900.0
2009-10-27 11:20:00,27.43,27.48,27.39,27.47,63400.0,17.525,17.557,17.4995,17.5506,63400.0
2009-10-27 11:30:00,27.47,27.48,27.38,27.42,84000.0,17.5506,17.557,17.4931,17.5186,84000.0
2009-10-27 11:40:00,27.43,27.43,27.35,27.41,63800.0,17.525,17.525,17.4739,17.5123,63800.0
2009-10-27 11:50:00,27.41,27.48,27.39,27.44,57500.0,17.5123,17.557,17.4995,17.5314,57500.0
2009-10-27 12:00:00,27.44,27.45,27.39,27.4,56000.0,17.5314,17.5378,17.4995,17.5059,56000.0
2009-10-27 12:10:00,27.4,27.51,27.4,27.49,60600.0,17.5059,17.5761,17.5059,17.5634,60600.0
2009-10-27 12:20:00,27.49,27.5,27.41,27.42,52800.0,17.5634,17.5698,17.5123,17.5186,52800.0
2009-10-27 12:30:00,27.41,27.46,27.4,27.44,64600.0,17.5123,17.5442,17.5059,17.5314,64600.0
2009-10-27 12:40:00,27.44,27.5,27.44,27.47,68400.0,17.5314,17.5698,17.5314,17.5506,68400.0
2009-10-27 12:50:00,27.48,27.49,27.42,27.45,99000.0,17.557,17.5634,17.5186,17.5378,99000.0
2009-10-27 13:00:00,27.46,27.49,27.41,27.42,94300.0,17.5442,17.5634,17.5123,17.5186,94300.0
2009-10-27 13:10:00,27.41,27.51,27.41,27.49,66400.0,17.5123,17.5761,17.5123,17.5634,66400.0
2009-10-27 13:20:00,27.49,27.5,27.45,27.48,92400.0,17.5634,17.5698,17.5378,17.557,92400.0
2009-10-27 13:30:00,27.48,27.54,27.48,27.5,144700.0,17.557,17.5953,17.557,17.5698,144700.0
2009-10-27 13:40:00,27.5,27.57,27.5,27.52,81300.0,17.5698,17.6145,17.5698,17.5825,81300.0
2009-10-27 13:50:00,27.52,27.56,27.51,27.52,92300.0,17.5825,17.6081,17.5761,17.5825,92300.0
2009-10-27 14:00:00,27.53,27.53,27.47,27.5,95300.0,17.5889,17.5889,17.5506,17.5698,95300.0
2009-10-27 14:10:00,27.5,27.6,27.5,27.58,77400.0,17.5698,17.6337,17.5698,17.6209,77400.0
2009-10-27 14:20:00,27.58,27.64,27.54,27.55,120500.0,17.6209,17.6592,17.5953,17.6017,120500.0
2009-10-27 14:30:00,27.55,27.64,27.51,27.59,120100.0,17.6017,17.6592,17.5761,17.6273,120100.0
2009-10-27 14:40:00,27.59,27.63,27.58,27.63,94500.0,17.6273,17.6528,17.6209,17.6528,94500.0
2009-10-27 14:50:00,27.62,27.71,27.62,27.67,209500.0,17.6464,17.7039,17.6464,17.6784,209500.0
2009-10-27 15:00:00,27.68,27.69,27.64,27.64,191600.0,17.6848,17.6912,17.6592,17.6592,191600.0
2009-10-27 15:10:00,27.64,27.68,27.62,27.68,145200.0,17.6592,17.6848,17.6464,17.6848,145200.0
2009-10-27 15:20:00,27.67,27.68,27.61,27.67,156100.0,17.6784,17.6848,17.64,17.6784,156100.0
2009-10-27 15:30:00,27.68,27.7,27.57,27.6,212900.0,17.6848,17.6975,17.6145,17.6337,212900.0
2009-10-27 15:40:00,27.6,27.68,27.6,27.62,167900.0,17.6337,17.6848,17.6337,17.6464,167900.0
2009-10-27 15:50:00,27.61,27.65,27.59,27.61,301900.0,17.64,17.6656,17.6273,17.64,301900.0
2009-10-28 09:30:00,27.64,27.82,27.49,27.79,131400.0,17.6592,17.7742,17.5634,17.755,131400.0
2009-10-28 09:40:00,27.8,27.82,27.66,27.74,114300.0,17.7614,17.7742,17.672,17.7231,114300.0
2009-10-28 09:50:00,27.73,27.8,27.7,27.7,120200.0,17.7167,17.7614,17.6975,17.6975,120200.0
2009-10-28 10:00:00,27.7,27.75,27.62,27.66,250000.0,17.6975,17.7295,17.6464,17.672,250000.0
2009-10-28 10:10:00,27.66,27.72,27.66,27.71,108600.0,17.672,17.7103,17.672,17.7039,108600.0
2009-10-28 10:20:00,27.71,27.72,27.64,27.64,179100.0,17.7039,17.7103,17.6592,17.6592,179100.0
2009-10-28 10:30:00,27.64,27.67,27.58,27.63,168500.0,17.6592,17.6784,17.6209,17.6528,168500.0
2009-10-28 10:40:00,27.64,27.66,27.57,27.63,87600.0,17.6592,17.672,17.6145,17.6528,87600.0
2009-10-28 10:50:00,27.63,27.72,27.54,27.71,156100.0,17.6528,17.7103,17.5953,17.7039,156100.0
2009-10-28 11:00:00,27.71,27.72,27.58,27.6,125300.0,17.7039,17.7103,17.6209,17.6337,125300.0
2009-10-28 11:10:00,27.59,27.6,27.54,27.59,89900.0,17.6273,17.6337,17.5953,17.6273,89900.0
2009-10-28 11:20:00,27.59,27.7,27.55,27.66,119200.0,17.6273,17.6975,17.6017,17.672,119200.0
2009-10-28 11:30:00,27.66,27.71,27.63,27.64,102900.0,17.672,17.7039,17.6528,17.6592,102900.0
2009-10-28 11:40:00,27.64,27.65,27.57,27.58,121800.0,17.6592,17.6656,17.6145,17.6209,121800.0
2009-10-28 11:50:00,27.58,27.6,27.51,27.57,91500.0,17.6209,17.6337,17.5761,17.6145,91500.0
2009-10-28 12:00:00,27.57,27.58,27.54,27.55,42200.0,17.6145,17.6209,17.5953,17.6017,42200.0
2009-10-28 12:10:00,27.55,27.59,27.52,27.56,73400.0,17.6017,17.6273,17.5825,17.6081,73400.0
2009-10-28 12:20:00,27.56,27.58,27.5,27.54,92500.0,17.6081,17.6209,17.5698,17.5953,92500.0
2009-10-28 12:30:00,27.54,27.57,27.46,27.46,123500.0,17.5953,17.6145,17.5442,17.5442,123500.0
2009-10-28 12:40:00,27.46,27.47,27.44,27.45,62600.0,17.5442,17.5506,17.5314,17.5378,62600.0
2009-10-28 12:50:00,27.45,27.46,27.37,27.43,151800.0,17.5378,17.5442,17.4867,17.525,151800.0
2009-10-28 13:00:00,27.43,27.45,27.38,27.44,139900.0,17.525,17.5378,17.4931,17.5314,139900.0
2009-10-28 13:10:00,27.44,27.49,27.43,27.44,147900.0,17.5314,17.5634,17.525,17.5314,147900.0
2009-10-28 13:20:00,27.45,27.45,27.39,27.42,122200.0,17.5378,17.5378,17.4995,17.5186,122200.0
2009-10-28 13:30:00,27.42,27.43,27.39,27.41,62400.0,17.5186,17.525,17.4995,17.5123,62400.0
2009-10-28 13:40:00,27.41,27.45,27.38,27.38,101300.0,17.5123,17.5378,17.4931,17.4931,101300.0
2009-10-28 13:50:00,27.39,27.41,27.35,27.38,98700.0,17.4995,17.5123,17.4739,17.4931,98700.0
2009-10-28 14:00:00,27.37,27.38,27.28,27.29,79600.0,17.4867,17.4931,17.4292,17.4356,79600.0
2009-10-28 14:10:00,27.29,27.29,27.26,27.29,110800.0,17.4356,17.4356,17.4164,17.4356,110800.0
2009-10-28 14:20:00,27.29,27.3,27.27,27.27,113100.0,17.4356,17.442,17.4228,17.4228,113100.0
2009-10-28 14:30:00,27.28,27.31,27.24,27.25,84600.0,17.4292,17.4484,17.4036,17.41,84600.0
2009-10-28 14:40:00,27.25,27.29,27.2,27.28,235200.0,17.41,17.4356,17.3781,17.4292,235200.0
2009-10-28 14:50:00,27.27,27.31,27.24,27.24,125400.0,17.4228,17.4484,17.4036,17.4036,125400.0
2009-10-28 15:00:00,27.24,27.3,27.22,27.27,219600.0,17.4036,17.442,17.3909,17.4228,219600.0
2009-10-28 15:10:00,27.27,27.3,27.2,27.21,195500.0,17.4228,17.442,17.3781,17.3845,195500.0
2009-10-28 15:20:00,27.21,27.23,27.13,27.2,200500.0,17.3845,17.3973,17.3334,17.3781,200500.0
2009-10-28 15:30:00,27.22,27.24,27.08,27.1,222000.0,17.3909,17.4036,17.3014,17.3142,222000.0
2009-10-28 15:40:00,27.09,27.16,27.08,27.09,176400.0,17.3078,17.3525,17.3014,17.3078,176400.0
2009-10-28 15:50:00,27.09,27.1,27.0,27.01,570300.0,17.3078,17.3142,17.2503,17.2567,570300.0
2009-10-29 09:30:00,27.09,27.15,27.0,27.11,142400.0,17.3078,17.3461,17.2503,17.3206,142400.0
2009-10-29 09:40:00,27.1,27.13,26.93,27.03,116400.0,17.3142,17.3334,17.2056,17.2695,116400.0
2009-10-29 09:50:00,27.04,27.08,26.91,27.0,135900.0,17.2759,17.3014,17.1928,17.2503,135900.0
2009-10-29 10:00:00,27.0,27.11,26.94,27.08,109400.0,17.2503,17.3206,17.212,17.3014,109400.0
2009-10-29 10:10:00,27.08,27.09,27.01,27.05,117200.0,17.3014,17.3078,17.2567,17.2823,117200.0
2009-10-29 10:20:00,27.05,27.11,26.99,27.05,114200.0,17.2823,17.3206,17.2439,17.2823,114200.0
2009-10-29 10:30:00,27.06,27.08,26.96,26.99,76800.0,17.2886,17.3014,17.2248,17.2439,76800.0
2009-10-29 10:40:00,27.0,27.01,26.97,27.01,48900.0,17.2503,17.2567,17.2311,17.2567,48900.0
2009-10-29 10:50:00,27.0,27.06,26.98,27.05,62300.0,17.2503,17.2886,17.2375,17.2823,62300.0
2009-10-29 11:00:00,27.05,27.09,27.02,27.06,99100.0,17.2823,17.3078,17.2631,17.2886,99100.0
2009-10-29 11:10:00,27.07,27.15,27.06,27.08,150500.0,17.295,17.3461,17.2886,17.3014,150500.0
2009-10-29 11:20:00,27.08,27.18,27.08,27.09,59100.0,17.3014,17.3653,17.3014,17.3078,59100.0
2009-10-29 11:30:00,27.1,27.19,27.09,27.17,98100.0,17.3142,17.3717,17.3078,17.3589,98100.0
2009-10-29 11:40:00,27.17,27.21,27.1,27.2,73900.0,17.3589,17.3845,17.3142,17.3781,73900.0
2009-10-29 11:50:00,27.2,27.24,27.17,27.22,74900.0,17.3781,17.4036,17.3589,17.3909,74900.0
2009-10-29 12:00:00,27.21,27.24,27.19,27.2,50700.0,17.3845,17.4036,17.3717,17.3781,50700.0
2009-10-29 12:10:00,27.19,27.21,27.19,27.2,35200.0,17.3717,17.3845,17.3717,17.3781,35200.0
2009-10-29 12:20:00,27.21,27.29,27.2,27.27,68400.0,17.3845,17.4356,17.3781,17.4228,68400.0
2009-10-29 12:30:00,27.26,27.31,27.26,27.31,35800.0,17.4164,17.4484,17.4164,17.4484,35800.0
2009-10-29 12:40:00,27.31,27.35,27.28,27.34,58600.0,17.4484,17.4739,17.4292,17.4675,58600.0
2009-10-29 12:50:00,27.34,27.34,27.25,27.27,97400.0,17.4675,17.4675,17.41,17.4228,97400.0
2009-10-29 13:00:00,27.26,27.27,27.22,27.24,47500.0,17.4164,17.4228,17.3909,17.4036,47500.0
2009-10-29 13:10:00,27.24,27.27,27.22,27.25,57700.0,17.4036,17.4228,17.3909,17.41,57700.0
2009-10-29 13:20:00,27.24,27.28,27.24,27.27,40100.0,17.4036,17.4292,17.4036,17.4228,40100.0
2009-10-29 13:30:00,27.27,27.28,27.25,27.25,38900.0,17.4228,17.4292,17.41,17.41,38900.0
2009-10-29 13:40:00,27.26,27.29,27.23,27.27,58100.0,17.4164,17.4356,17.3973,17.4228,58100.0
2009-10-29 13:50:00,27.26,27.3,27.26,27.27,34900.0,17.4164,17.442,17.4164,17.4228,34900.0
2009-10-29 14:00:00,27.27,27.29,27.25,27.29,42800.0,17.4228,17.4356,17.41,17.4356,42800.0
2009-10-29 14:10:00,27.28,27.3,27.24,27.27,99900.0,17.4292,17.442,17.4036,17.4228,99900.0
2009-10-29 14:20:00,27.27,27.3,27.25,27.26,104500.0,17.4228,17.442,17.41,17.4164,104500.0
2009-10-29 14:30:00,27.26,27.32,27.26,27.32,66000.0,17.4164,17.4548,17.4164,17.4548,66000.0
2009-10-29 14:40:00,27.32,27.32,27.29,27.29,49300.0,17.4548,17.4548,17.4356,17.4356,49300.0
2009-10-29 14:50:00,27.3,27.3,27.25,27.26,102100.0,17.442,17.442,17.41,17.4164,102100.0
2009-10-29 15:00:00,27.25,27.33,27.25,27.3,96500.0,17.41,17.4611,17.41,17.442,96500.0
2009-10-29 15:10:00,27.3,27.37,27.3,27.35,81700.0,17.442,17.4867,17.442,17.4739,81700.0
2009-10-29 15:20:00,27.35,27.36,27.3,27.36,107300.0,17.4739,17.4803,17.442,17.4803,107300.0
2009-10-29 15:30:00,27.36,27.37,27.33,27.36,156100.0,17.4803,17.4867,17.4611,17.4803,156100.0
2009-10-29 15:40:00,27.36,27.39,27.31,27.36,223300.0,17.4803,17.4995,17.4484,17.4803,223300.0
2009-10-29 15:50:00,27.36,27.4,27.35,27.39,363900.0,17.4803,17.5059,17.4739,17.4995,363900.0
2009-10-30 09:30:00,27.39,27.4,27.22,27.36,121200.0,17.4995,17.5059,17.3909,17.4803,121200.0
2009-10-30 09:40:00,27.33,27.44,27.17,27.29,109100.0,17.4611,17.5314,17.3589,17.4356,109100.0
2009-10-30 09:50:00,27.31,27.32,27.02,27.02,97500.0,17.4484,17.4548,17.2631,17.2631,97500.0
2009-10-30 10:00:00,27.02,27.28,27.01,27.24,149600.0,17.2631,17.4292,17.2567,17.4036,149600.0
2009-10-30 10:10:00,27.26,27.26,27.18,27.22,191100.0,17.4164,17.4164,17.3653,17.3909,191100.0
2009-10-30 10:20:00,27.22,27.24,27.16,27.19,102000.0,17.3909,17.4036,17.3525,17.3717,102000.0
2009-10-30 10:30:00,27.19,27.24,27.16,27.23,88200.0,17.3717,17.4036,17.3525,17.3973,88200.0
2009-10-30 10:40:00,27.22,27.24,27.19,27.21,244800.0,17.3909,17.4036,17.3717,17.3845,244800.0
2009-10-30 10:50:00,27.21,27.26,27.17,27.25,132200.0,17.3845,17.4164,17.3589,17.41,132200.0
2009-10-30 11:00:00,27.26,27.28,27.23,27.24,87000.0,17.4164,17.4292,17.3973,17.4036,87000.0
2009-10-30 11:10:00,27.24,27.28,27.17,27.21,104200.0,17.4036,17.4292,17.3589,17.3845,104200.0
2009-10-30 11:20:00,27.21,27.21,27.15,27.17,79300.0,17.3845,17.3845,17.3461,17.3589,79300.0
2009-10-30 11:30:00,27.17,27.21,27.01,27.05,119500.0,17.3589,17.3845,17.2567,17.2823,119500.0
2009-10-30 11:40:00,27.05,27.07,26.98,26.98,90200.0,17.2823,17.295,17.2375,17.2375,90200.0
2009-10-30 11:50:00,26.99,26.99,26.85,26.91,230100.0,17.2439,17.2439,17.1545,17.1928,230100.0
2009-10-30 12:00:00,26.91,26.96,26.89,26.92,212400.0,17.1928,17.2248,17.18,17.1992,212400.0
2009-10-30 12:10:00,26.92,26.93,26.85,26.86,152300.0,17.1992,17.2056,17.1545,17.1609,152300.0
2009-10-30 12:20:00,26.86,26.89,26.61,26.61,316000.0,17.1609,17.18,17.0011,17.0011,316000.0
2009-10-30 12:30:00,26.61,26.74,26.61,26.73,236900.0,17.0011,17.0842,17.0011,17.0778,236900.0
2009-10-30 12:40:00,26.71,26.77,26.56,26.63,142300.0,17.065,17.1034,16.9692,17.0139,142300.0
2009-10-30 12:50:00,26.63,26.76,26.61,26.74,166000.0,17.0139,17.097,17.0011,17.0842,166000.0
2009-10-30 13:00:00,26.74,26.86,26.74,26.82,94200.0,17.0842,17.1609,17.0842,17.1353,94200.0
2009-10-30 13:10:00,26.82,26.87,26.79,26.84,141000.0,17.1353,17.1673,17.1161,17.1481,141000.0
2009-10-30 13:20:00,26.83,26.87,26.78,26.87,152100.0,17.1417,17.1673,17.1098,17.1673,152100.0
2009-10-30 13:30:00,26.87,26.89,26.73,26.79,150900.0,17.1673,17.18,17.0778,17.1161,150900.0
2009-10-30 13:40:00,26.79,26.83,26.75,26.83,105300.0,17.1161,17.1417,17.0906,17.1417,105300.0
2009-10-30 13:50:00,26.83,26.84,26.74,26.77,147100.0,17.1417,17.1481,17.0842,17.1034,147100.0
2009-10-30 14:00:00,26.74,26.85,26.72,26.78,263200.0,17.0842,17.1545,17.0714,17.1098,263200.0
2009-10-30 14:10:00,26.78,26.81,26.7,26.78,126500.0,17.1098,17.1289,17.0586,17.1098,126500.0
2009-10-30 14:20:00,26.78,26.8,26.71,26.77,116100.0,17.1098,17.1225,17.065,17.1034,116100.0
2009-10-30 14:30:00,26.77,26.8,26.67,26.76,178900.0,17.1034,17.1225,17.0395,17.097,178900.0
2009-10-30 14:40:00,26.77,26.83,26.72,26.72,153800.0,17.1034,17.1417,17.0714,17.0714,153800.0
2009-10-30 14:50:00,26.73,26.82,26.68,26.76,155600.0,17.0778,17.1353,17.0459,17.097,155600.0
2009-10-30 15:00:00,26.77,26.78,26.64,26.7,308900.0,17.1034,17.1098,17.0203,17.0586,308900.0
2009-10-30 15:10:00,26.7,26.78,26.66,26.69,196100.0,17.0586,17.1098,17.0331,17.0523,196100.0
2009-10-30 15:20:00,26.69,26.81,26.67,26.69,263100.0,17.0523,17.1289,17.0395,17.0523,263100.0
2009-10-30 15:30:00,26.69,26.77,26.65,26.67,266000.0,17.0523,17.1034,17.0267,17.0395,266000.0
2009-10-30 15:40:00,26.66,26.7,26.57,26.58,553500.0,17.0331,17.0586,16.9756,16.982,553500.0
2009-10-30 15:50:00,26.58,26.58,26.44,26.44,1064700.0,16.982,16.982,16.8925,16.8925,1064700.0
2009-11-02 09:30:00,26.62,26.7,26.27,26.37,292900.0,17.0075,17.0586,16.7839,16.8478,292900.0
2009-11-02 09:40:00,26.38,26.46,26.19,26.22,343400.0,16.8542,16.9053,16.7328,16.752,343400.0
2009-11-02 09:50:00,26.22,26.43,26.21,26.42,195900.0,16.752,16.8861,16.7456,16.8797,195900.0
2009-11-02 10:00:00,26.42,26.63,26.4,26.49,309800.0,16.8797,17.0139,16.867,16.9245,309800.0
2009-11-02 10:10:00,26.5,26.51,26.38,26.41,266700.0,16.9309,16.9372,16.8542,16.8734,266700.0
2009-11-02 10:20:00,26.42,26.58,26.41,26.48,279500.0,16.8797,16.982,16.8734,16.9181,279500.0
2009-11-02 10:30:00,26.49,26.65,26.47,26.5,257600.0,16.9245,17.0267,16.9117,16.9309,257600.0
2009-11-02 10:40:00,26.5,26.51,26.42,26.49,207300.0,16.9309,16.9372,16.8797,16.9245,207300.0
2009-11-02 10:50:00,26.49,26.5,26.4,26.45,121900.0,16.9245,16.9309,16.867,16.8989,121900.0
2009-11-02 11:00:00,26.45,26.53,26.43,26.53,218700.0,16.8989,16.95,16.8861,16.95,218700.0
2009-11-02 11:10:00,26.52,26.55,26.47,26.52,122300.0,16.9436,16.9628,16.9117,16.9436,122300.0
2009-11-02 11:20:00,26.53,26.62,26.52,26.56,135500.0,16.95,17.0075,16.9436,16.9692,135500.0
2009-11-02 11:30:00,26.57,26.64,26.55,26.59,111600.0,16.9756,17.0203,16.9628,16.9884,111600.0
2009-11-02 11:40:00,26.58,26.59,26.54,26.58,57300.0,16.982,16.9884,16.9564,16.982,57300.0
2009-11-02 11:50:00,26.58,26.73,26.56,26.72,159400.0,16.982,17.0778,16.9692,17.0714,159400.0
2009-11-02 12:00:00,26.73,26.73,26.64,26.65,80200.0,17.0778,17.0778,17.0203,17.0267,80200.0
2009-11-02 12:10:00,26.65,26.65,26.57,26.62,71300.0,17.0267,17.0267,16.9756,17.0075,71300.0
2009-11-02 12:20:00,26.63,26.65,26.53,26.54,96700.0,17.0139,17.0267,16.95,16.9564,96700.0
2009-11-02 12:30:00,26.53,26.56,26.48,26.53,134400.0,16.95,16.9692,16.9181,16.95,134400.0
2009-11-02 12:40:00,26.53,26.53,26.43,26.43,67200.0,16.95,16.95,16.8861,16.8861,67200.0
2009-11-02 12:50:00,26.43,26.45,26.28,26.36,237200.0,16.8861,16.8989,16.7903,16.8414,237200.0
2009-11-02 13:00:00,26.35,26.54,26.34,26.53,167900.0,16.835,16.9564,16.8286,16.95,167900.0
2009-11-02 13:10:00,26.53,26.55,26.38,26.42,326300.0,16.95,16.9628,16.8542,16.8797,326300.0
2009-11-02 13:20:00,26.41,26.45,26.35,26.37,163200.0,16.8734,16.8989,16.835,16.8478,163200.0
2009-11-02 13:30:00,26.36,26.37,26.07,26.25,452200.0,16.8414,16.8478,16.6561,16.7711,452200.0
2009-11-02 13:40:00,26.25,26.36,26.24,26.34,155400.0,16.7711,16.8414,16.7647,16.8286,155400.0
2009-11-02 13:50:00,26.34,26.36,26.24,26.26,121100.0,16.8286,16.8414,16.7647,16.7775,121100.0
2009-11-02 14:00:00,26.27,26.33,26.21,26.25,119700.0,16.7839,16.8222,16.7456,16.7711,119700.0
2009-11-02 14:10:00,26.25,26.34,26.23,26.27,135000.0,16.7711,16.8286,16.7584,16.7839,135000.0
2009-11-02 14:20:00,26.27,26.36,26.26,26.36,212600.0,16.7839,16.8414,16.7775,16.8414,212600.0
2009-11-02 14:30:00,26.35,26.44,26.33,26.4,199100.0,16.835,16.8925,16.8222,16.867,199100.0
2009-11-02 14:40:00,26.4,26.44,26.38,26.41,115100.0,16.867,16.8925,16.8542,16.8734,115100.0
2009-11-02 14:50:00,26.4,26.49,26.31,26.34,226600.0,16.867,16.9245,16.8095,16.8286,226600.0
2009-11-02 15:00:00,26.35,26.47,26.34,26.47,195700.0,16.835,16.9117,16.8286,16.9117,195700.0
2009-11-02 15:10:00,26.47,26.51,26.46,26.47,177800.0,16.9117,16.9372,16.9053,16.9117,177800.0
2009-11-02 15:20:00,26.45,26.48,26.37,26.47,321800.0,16.8989,16.9181,16.8478,16.9117,321800.0
2009-11-02 15:30:00,26.46,26.54,26.45,26.52,166500.0,16.9053,16.9564,16.8989,16.9436,166500.0
2009-11-02 15:40:00,26.53,26.58,26.52,26.55,206400.0,16.95,16.982,16.9436,16.9628,206400.0
2009-11-02 15:50:00,26.55,26.56,26.49,26.5,427200.0,16.9628,16.9692,16.9245,16.9309,427200.0
2009-11-03 09:30:00,26.41,26.57,26.19,26.23,91600.0,16.8734,16.9756,16.7328,16.7584,91600.0
2009-11-03 09:40:00,26.24,26.49,26.24,26.32,78800.0,16.7647,16.9245,16.7647,16.8159,78800.0
2009-11-03 09:50:00,26.32,26.33,26.2,26.2,83600.0,16.8159,16.8222,16.7392,16.7392,83600.0
2009-11-03 10:00:00,26.2,26.36,26.14,26.36,198000.0,16.7392,16.8414,16.7009,16.8414,198000.0
2009-11-03 10:10:00,26.35,26.44,26.35,26.41,226700.0,16.835,16.8925,16.835,16.8734,226700.0
2009-11-03 10:20:00,26.41,26.41,26.32,26.37,215800.0,16.8734,16.8734,16.8159,16.8478,215800.0
2009-11-03 10:30:00,26.36,26.39,26.28,26.31,132400.0,16.8414,16.8606,16.7903,16.8095,132400.0
2009-11-03 10:40:00,26.3,26.39,26.26,26.34,114000.0,16.8031,16.8606,16.7775,16.8286,114000.0
2009-11-03 10:50:00,26.33,26.38,26.29,26.3,125800.0,16.8222,16.8542,16.7967,16.8031,125800.0
2009-11-03 11:00:00,26.29,26.3,26.14,26.16,242100.0,16.7967,16.8031,16.7009,16.7136,242100.0
2009-11-03 11:10:00,26.16,26.18,26.08,26.1,138100.0,16.7136,16.7264,16.6625,16.6753,138100.0
2009-11-03 11:20:00,26.11,26.15,26.08,26.11,105900.0,16.6817,16.7072,16.6625,16.6817,105900.0
2009-11-03 11:30:00,26.11,26.15,26.01,26.01,69200.0,16.6817,16.7072,16.6178,16.6178,69200.0
2009-11-03 11:40:00,26.01,26.02,25.95,25.98,113300.0,16.6178,16.6242,16.5795,16.5986,113300.0
2009-11-03 11:50:00,25.98,26.04,25.93,26.03,89100.0,16.5986,16.637,16.5667,16.6306,89100.0
2009-11-03 12:00:00,26.02,26.1,25.99,26.1,133100.0,16.6242,16.6753,16.605,16.6753,133100.0
2009-11-03 12:10:00,26.1,26.11,26.01,26.02,99300.0,16.6753,16.6817,16.6178,16.6242,99300.0
2009-11-03 12:20:00,26.02,26.09,25.99,25.99,118500.0,16.6242,16.6689,16.605,16.605,118500.0
2009-11-03 12:30:00,25.99,26.19,25.98,26.1,115100.0,16.605,16.7328,16.5986,16.6753,115100.0
2009-11-03 12:40:00,26.11,26.17,26.09,26.16,86200.0,16.6817,16.72,16.6689,16.7136,86200.0
2009-11-03 12:50:00,26.16,26.19,26.13,26.16,57500.0,16.7136,16.7328,16.6945,16.7136,57500.0
2009-11-03 13:00:00,26.16,26.2,26.14,26.2,64900.0,16.7136,16.7392,16.7009,16.7392,64900.0
2009-11-03 13:10:00,26.2,26.24,26.17,26.18,64700.0,16.7392,16.7647,16.72,16.7264,64700.0
2009-11-03 13:20:00,26.19,26.22,26.12,26.15,104900.0,16.7328,16.752,16.6881,16.7072,104900.0
2009-11-03 13:30:00,26.15,26.21,26.14,26.19,58100.0,16.7072,16.7456,16.7009,16.7328,58100.0
2009-11-03 13:40:00,26.19,26.2,26.15,26.19,49000.0,16.7328,16.7392,16.7072,16.7328,49000.0
2009-11-03 13:50:00,26.19,26.19,26.13,26.16,120100.0,16.7328,16.7328,16.6945,16.7136,120100.0
2009-11-03 14:00:00,26.16,26.22,26.14,26.19,139000.0,16.7136,16.752,16.7009,16.7328,139000.0
2009-11-03 14:10:00,26.19,26.22,26.12,26.21,102400.0,16.7328,16.752,16.6881,16.7456,102400.0
2009-11-03 14:20:00,26.21,26.28,26.2,26.26,165500.0,16.7456,16.7903,16.7392,16.7775,165500.0
2009-11-03 14:30:00,26.27,26.32,26.19,26.23,155300.0,16.7839,16.8159,16.7328,16.7584,155300.0
2009-11-03 14:40:00,26.23,26.32,26.22,26.3,98800.0,16.7584,16.8159,16.752,16.8031,98800.0
2009-11-03 14:50:00,26.3,26.32,26.19,26.24,192000.0,16.8031,16.8159,16.7328,16.7647,192000.0
2009-11-03 15:00:00,26.22,26.28,26.21,26.24,111100.0,16.752,16.7903,16.7456,16.7647,111100.0
2009-11-03 15:10:00,26.24,26.28,26.17,26.24,128600.0,16.7647,16.7903,16.72,16.7647,128600.0
2009-11-03 15:20:00,26.25,26.28,26.22,26.27,109000.0,16.7711,16.7903,16.752,16.7839,109000.0
2009-11-03 15:30:00,26.28,26.36,26.27,26.34,146900.0,16.7903,16.8414,16.7839,16.8286,146900.0
2009-11-03 15:40:00,26.34,26.4,26.31,26.4,279700.0,16.8286,16.867,16.8095,16.867,279700.0
2009-11-03 15:50:00,26.4,26.45,26.37,26.4,497100.0,16.867,16.8989,16.8478,16.867,497100.0
2009-11-04 09:30:00,26.46,26.51,26.31,26.36,112200.0,16.9053,16.9372,16.8095,16.8414,112200.0
2009-11-04 09:40:00,26.35,26.5,26.3,26.44,72500.0,16.835,16.9309,16.8031,16.8925,72500.0
2009-11-04 09:50:00,26.45,26.45,26.39,26.42,153000.0,16.8989,16.8989,16.8606,16.8797,153000.0
2009-11-04 10:00:00,26.41,26.57,26.4,26.52,171800.0,16.8734,16.9756,16.867,16.9436,171800.0
2009-11-04 10:10:00,26.53,26.65,26.52,26.62,70400.0,16.95,17.0267,16.9436,17.0075,70400.0
2009-11-04 10:20:00,26.62,26.71,26.61,26.7,114100.0,17.0075,17.065,17.0011,17.0586,114100.0
2009-11-04 10:30:00,26.7,26.72,26.59,26.6,90400.0,17.0586,17.0714,16.9884,16.9947,90400.0
2009-11-04 10:40:00,26.6,26.66,26.59,26.65,24400.0,16.9947,17.0331,16.9884,17.0267,24400.0
2009-11-04 10:50:00,26.65,26.72,26.65,26.72,43600.0,17.0267,17.0714,17.0267,17.0714,43600.0
2009-11-04 11:00:00,26.72,26.73,26.65,26.67,50000.0,17.0714,17.0778,17.0267,17.0395,50000.0
2009-11-04 11:10:00,26.66,26.72,26.66,26.72,34400.0,17.0331,17.0714,17.0331,17.0714,34400.0
2009-11-04 11:20:00,26.72,26.74,26.71,26.72,30300.0,17.0714,17.0842,17.065,17.0714,30300.0
2009-11-04 11:30:00,26.71,26.73,26.69,26.72,88700.0,17.065,17.0778,17.0523,17.0714,88700.0
2009-11-04 11:40:00,26.72,26.75,26.71,26.72,32800.0,17.0714,17.0906,17.065,17.0714,32800.0
2009-11-04 11:50:00,26.72,26.78,26.71,26.74,60800.0,17.0714,17.1098,17.065,17.0842,60800.0
2009-11-04 12:00:00,26.74,26.76,26.72,26.76,70400.0,17.0842,17.097,17.0714,17.097,70400.0
2009-11-04 12:10:00,26.76,26.77,26.65,26.67,40200.0,17.097,17.1034,17.0267,17.0395,40200.0
2009-11-04 12:20:00,26.67,26.71,26.66,26.68,45200.0,17.0395,17.065,17.0331,17.0459,45200.0
2009-11-04 12:30:00,26.68,26.7,26.67,26.7,46400.0,17.0459,17.0586,17.0395,17.0586,46400.0
2009-11-04 12:40:00,26.7,26.73,26.7,26.73,30600.0,17.0586,17.0778,17.0586,17.0778,30600.0
2009-11-04 12:50:00,26.73,26.74,26.7,26.72,59800.0,17.0778,17.0842,17.0586,17.0714,59800.0
2009-11-04 13:00:00,26.72,26.73,26.69,26.7,40400.0,17.0714,17.0778,17.0523,17.0586,40400.0
2009-11-04 13:10:00,26.7,26.72,26.68,26.7,45400.0,17.0586,17.0714,17.0459,17.0586,45400.0
2009-11-04 13:20:00,26.7,26.72,26.69,26.72,38100.0,17.0586,17.0714,17.0523,17.0714,38100.0
2009-11-04 13:30:00,26.71,26.75,26.71,26.72,45100.0,17.065,17.0906,17.065,17.0714,45100.0
2009-11-04 13:40:00,26.72,26.72,26.7,26.7,24200.0,17.0714,17.0714,17.0586,17.0586,24200.0
2009-11-04 13:50:00,26.7,26.73,26.69,26.7,99000.0,17.0586,17.0778,17.0523,17.0586,99000.0
2009-11-04 14:00:00,26.7,26.72,26.69,26.7,47500.0,17.0586,17.0714,17.0523,17.0586,47500.0
2009-11-04 14:10:00,26.69,26.81,26.61,26.63,61600.0,17.0523,17.1289,17.0011,17.0139,61600.0
2009-11-04 14:20:00,26.61,26.75,26.58,26.62,213500.0,17.0011,17.0906,16.982,17.0075,213500.0
2009-11-04 14:30:00,26.62,26.79,26.6,26.75,186500.0,17.0075,17.1161,16.9947,17.0906,186500.0
2009-11-04 14:40:00,26.75,26.85,26.75,26.81,109600.0,17.0906,17.1545,17.0906,17.1289,109600.0
2009-11-04 14:50:00,26.81,26.82,26.74,26.77,69500.0,17.1289,17.1353,17.0842,17.1034,69500.0
2009-11-04 15:00:00,26.76,26.76,26.68,26.7,170400.0,17.097,17.097,17.0459,17.0586,170400.0
2009-11-04 15:10:00,26.7,26.74,26.68,26.72,98800.0,17.0586,17.0842,17.0459,17.0714,98800.0
2009-11-04 15:20:00,26.73,26.75,26.68,26.69,116800.0,17.0778,17.0906,17.0459,17.0523,116800.0
2009-11-04 15:30:00,26.7,26.72,26.59,26.59,229400.0,17.0586,17.0714,16.9884,16.9884,229400.0
2009-11-04 15:40:00,26.59,26.6,26.49,26.5,259300.0,16.9884,16.9947,16.9245,16.9309,259300.0
2009-11-04 15:50:00,26.49,26.51,26.45,26.47,301400.0,16.9245,16.9372,16.8989,16.9117,301400.0
2009-11-05 09:30:00,26.51,26.72,26.5,26.55,142600.0,16.9372,17.0714,16.9309,16.9628,142600.0
2009-11-05 09:40:00,26.55,26.59,26.51,26.59,130900.0,16.9628,16.9884,16.9372,16.9884,130900.0
2009-11-05 09:50:00,26.58,26.62,26.55,26.6,114300.0,16.982,17.0075,16.9628,16.9947,114300.0
2009-11-05 10:00:00,26.61,26.62,26.56,26.58,121200.0,17.0011,17.0075,16.9692,16.982,121200.0
2009-11-05 10:10:00,26.58,26.62,26.57,26.6,85700.0,16.982,17.0075,16.9756,16.9947,85700.0
2009-11-05 10:20:00,26.6,26.6,26.53,26.53,86300.0,16.9947,16.9947,16.95,16.95,86300.0
2009-11-05 10:30:00,26.54,26.67,26.51,26.66,140000.0,16.9564,17.0395,16.9372,17.0331,140000.0
2009-11-05 10:40:00,26.66,26.74,26.64,26.69,101000.0,17.0331,17.0842,17.0203,17.0523,101000.0
2009-11-05 10:50:00,26.69,26.83,26.68,26.81,46900.0,17.0523,17.1417,17.0459,17.1289,46900.0
2009-11-05 11:00:00,26.82,26.82,26.76,26.81,66900.0,17.1353,17.1353,17.097,17.1289,66900.0
2009-11-05 11:10:00,26.81,26.83,26.75,26.75,75400.0,17.1289,17.1417,17.0906,17.0906,75400.0
2009-11-05 11:20:00,26.75,26.78,26.73,26.77,46700.0,17.0906,17.1098,17.0778,17.1034,46700.0
2009-11-05 11:30:00,26.77,26.79,26.74,26.74,24500.0,17.1034,17.1161,17.0842,17.0842,24500.0
2009-11-05 11:40:00,26.74,26.74,26.65,26.68,50000.0,17.0842,17.0842,17.0267,17.0459,50000.0
2009-11-05 11:50:00,26.69,26.7,26.64,26.67,43300.0,17.0523,17.0586,17.0203,17.0395,43300.0
2009-11-05 12:00:00,26.67,26.68,26.6,26.63,54000.0,17.0395,17.0459,16.9947,17.0139,54000.0
2009-11-05 12:10:00,26.62,26.7,26.62,26.7,49700.0,17.0075,17.0586,17.0075,17.0586,49700.0
2009-11-05 12:20:00,26.7,26.71,26.61,26.65,32600.0,17.0586,17.065,17.0011,17.0267,32600.0
2009-11-05 12:30:00,26.65,26.7,26.62,26.66,33500.0,17.0267,17.0586,17.0075,17.0331,33500.0
2009-11-05 12:40:00,26.66,26.72,26.65,26.67,37800.0,17.0331,17.0714,17.0267,17.0395,37800.0
2009-11-05 12:50:00,26.68,26.73,26.65,26.73,32900.0,17.0459,17.0778,17.0267,17.0778,32900.0
2009-11-05 13:00:00,26.73,26.78,26.72,26.73,59700.0,17.0778,17.1098,17.0714,17.0778,59700.0
2009-11-05 13:10:00,26.73,26.77,26.73,26.75,47000.0,17.0778,17.1034,17.0778,17.0906,47000.0
2009-11-05 13:20:00,26.75,26.77,26.75,26.76,40700.0,17.0906,17.1034,17.0906,17.097,40700.0
2009-11-05 13:30:00,26.76,26.79,26.75,26.77,54000.0,17.097,17.1161,17.0906,17.1034,54000.0
2009-11-05 13:40:00,26.78,26.81,26.77,26.77,67500.0,17.1098,17.1289,17.1034,17.1034,67500.0
2009-11-05 13:50:00,26.77,26.78,26.71,26.72,76500.0,17.1034,17.1098,17.065,17.0714,76500.0
2009-11-05 14:00:00,26.72,26.73,26.69,26.71,35600.0,17.0714,17.0778,17.0523,17.065,35600.0
2009-11-05 14:10:00,26.72,26.76,26.71,26.74,48400.0,17.0714,17.097,17.065,17.0842,48400.0
2009-11-05 14:20:00,26.74,26.76,26.68,26.74,81000.0,17.0842,17.097,17.0459,17.0842,81000.0
2009-11-05 14:30:00,26.76,26.77,26.74,26.77,34900.0,17.097,17.1034,17.0842,17.1034,34900.0
2009-11-05 14:40:00,26.76,26.79,26.75,26.79,56700.0,17.097,17.1161,17.0906,17.1161,56700.0
2009-11-05 14:50:00,26.78,26.81,26.75,26.78,139500.0,17.1098,17.1289,17.0906,17.1098,139500.0
2009-11-05 15:00:00,26.78,26.79,26.72,26.74,74100.0,17.1098,17.1161,17.0714,17.0842,74100.0
2009-11-05 15:10:00,26.74,26.8,26.74,26.79,95900.0,17.0842,17.1225,17.0842,17.1161,95900.0
2009-11-05 15:20:00,26.8,26.8,26.74,26.75,159800.0,17.1225,17.1225,17.0842,17.0906,159800.0
2009-11-05 15:30:00,26.75,26.77,26.72,26.72,149800.0,17.0906,17.1034,17.0714,17.0714,149800.0
2009-11-05 15:40:00,26.73,26.8,26.72,26.8,177900.0,17.0778,17.1225,17.0714,17.1225,177900.0
2009-11-05 15:50:00,26.79,26.84,26.79,26.83,425100.0,17.1161,17.1481,17.1161,17.1417,425100.0
2009-11-06 09:30:00,26.68,26.94,26.5,26.83,140600.0,17.0459,17.212,16.9309,17.1417,140600.0
2009-11-06 09:40:00,26.84,27.0,26.77,26.99,133900.0,17.1481,17.2503,17.1034,17.2439,133900.0
2009-11-06 09:50:00,26.99,27.12,26.96,27.12,168200.0,17.2439,17.327,17.2248,17.327,168200.0
2009-11-06 10:00:00,27.13,27.19,27.1,27.16,124100.0,17.3334,17.3717,17.3142,17.3525,124100.0
2009-11-06 10:10:00,27.16,27.17,27.11,27.12,72400.0,17.3525,17.3589,17.3206,17.327,72400.0
2009-11-06 10:20:00,27.12,27.16,27.02,27.03,74500.0,17.327,17.3525,17.2631,17.2695,74500.0
2009-11-06 10:30:00,27.03,27.04,26.96,26.99,87000.0,17.2695,17.2759,17.2248,17.2439,87000.0
2009-11-06 10:40:00,26.99,26.99,26.88,26.95,52400.0,17.2439,17.2439,17.1736,17.2184,52400.0
2009-11-06 10:50:00,26.94,27.03,26.9,27.01,69300.0,17.212,17.2695,17.1864,17.2567,69300.0
2009-11-06 11:00:00,27.01,27.03,26.94,26.95,105700.0,17.2567,17.2695,17.212,17.2184,105700.0
2009-11-06 11:10:00,26.96,26.96,26.89,26.96,76500.0,17.2248,17.2248,17.18,17.2248,76500.0
2009-11-06 11:20:00,26.96,26.96,26.92,26.92,117900.0,17.2248,17.2248,17.1992,17.1992,117900.0
2009-11-06 11:30:00,26.93,27.02,26.93,26.97,59500.0,17.2056,17.2631,17.2056,17.2311,59500.0
2009-11-06 11:40:00,26.96,27.0,26.94,26.94,42400.0,17.2248,17.2503,17.212,17.212,42400.0
2009-11-06 11:50:00,26.95,26.98,26.93,26.95,47500.0,17.2184,17.2375,17.2056,17.2184,47500.0
2009-11-06 12:00:00,26.95,27.03,26.95,27.03,29800.0,17.2184,17.2695,17.2184,17.2695,29800.0
2009-11-06 12:10:00,27.03,27.08,27.02,27.05,65100.0,17.2695,17.3014,17.2631,17.2823,65100.0
2009-11-06 12:20:00,27.04,27.1,27.04,27.06,87100.0,17.2759,17.3142,17.2759,17.2886,87100.0
2009-11-06 12:30:00,27.06,27.12,27.05,27.09,57500.0,17.2886,17.327,17.2823,17.3078,57500.0
2009-11-06 12:40:00,27.1,27.1,27.05,27.05,33000.0,17.3142,17.3142,17.2823,17.2823,33000.0
2009-11-06 12:50:00,27.05,27.08,27.03,27.05,36300.0,17.2823,17.3014,17.2695,17.2823,36300.0
2009-11-06 13:00:00,27.05,27.08,27.03,27.07,35800.0,17.2823,17.3014,17.2695,17.295,35800.0
2009-11-06 13:10:00,27.07,27.09,27.06,27.09,15100.0,17.295,17.3078,17.2886,17.3078,15100.0
2009-11-06 13:20:00,27.09,27.09,27.05,27.06,32400.0,17.3078,17.3078,17.2823,17.2886,32400.0
2009-11-06 13:30:00,27.06,27.09,27.04,27.04,43000.0,17.2886,17.3078,17.2759,17.2759,43000.0
2009-11-06 13:40:00,27.03,27.05,27.01,27.01,41600.0,17.2695,17.2823,17.2567,17.2567,41600.0
2009-11-06 13:50:00,27.01,27.05,26.99,27.0,45800.0,17.2567,17.2823,17.2439,17.2503,45800.0
2009-11-06 14:00:00,27.0,27.0,26.96,26.98,104600.0,17.2503,17.2503,17.2248,17.2375,104600.0
2009-11-06 14:10:00,26.98,27.01,26.97,26.99,38700.0,17.2375,17.2567,17.2311,17.2439,38700.0
2009-11-06 14:20:00,26.99,27.0,26.98,26.99,20400.0,17.2439,17.2503,17.2375,17.2439,20400.0
2009-11-06 14:30:00,26.98,26.99,26.98,26.98,17300.0,17.2375,17.2439,17.2375,17.2375,17300.0
2009-11-06 14:40:00,26.98,26.99,26.95,26.95,41200.0,17.2375,17.2439,17.2184,17.2184,41200.0
2009-11-06 14:50:00,26.96,26.98,26.94,26.94,48700.0,17.2248,17.2375,17.212,17.212,48700.0
2009-11-06 15:00:00,26.95,26.96,26.9,26.93,63600.0,17.2184,17.2248,17.1864,17.2056,63600.0
2009-11-06 15:10:00,26.92,26.95,26.86,26.91,62200.0,17.1992,17.2184,17.1609,17.1928,62200.0
2009-11-06 15:20:00,26.91,26.96,26.9,26.95,91900.0,17.1928,17.2248,17.1864,17.2184,91900.0
2009-11-06 15:30:00,26.95,26.96,26.89,26.93,108400.0,17.2184,17.2248,17.18,17.2056,108400.0
2009-11-06 15:40:00,26.93,26.93,26.89,26.91,139200.0,17.2056,17.2056,17.18,17.1928,139200.0
2009-11-06 15:50:00,26.91,26.95,26.9,26.92,394900.0,17.1928,17.2184,17.1864,17.1992,394900.0
2009-11-09 09:30:00,27.07,27.17,27.0,27.17,72300.0,17.295,17.3589,17.2503,17.3589,72300.0
2009-11-09 09:40:00,27.17,27.25,27.12,27.14,50100.0,17.3589,17.41,17.327,17.3398,50100.0
2009-11-09 09:50:00,27.14,27.17,27.11,27.14,43300.0,17.3398,17.3589,17.3206,17.3398,43300.0
2009-11-09 10:00:00,27.15,27.2,27.15,27.17,39600.0,17.3461,17.3781,17.3461,17.3589,39600.0
2009-11-09 10:10:00,27.17,27.24,27.16,27.24,62000.0,17.3589,17.4036,17.3525,17.4036,62000.0
2009-11-09 10:20:00,27.24,27.25,27.22,27.25,64800.0,17.4036,17.41,17.3909,17.41,64800.0
2009-11-09 10:30:00,27.25,27.27,27.24,27.26,30900.0,17.41,17.4228,17.4036,17.4164,30900.0
2009-11-09 10:40:00,27.27,27.27,27.23,27.26,46900.0,17.4228,17.4228,17.3973,17.4164,46900.0
2009-11-09 10:50:00,27.27,27.3,27.25,27.27,60000.0,17.4228,17.442,17.41,17.4228,60000.0
2009-11-09 11:00:00,27.28,27.29,27.18,27.2,49500.0,17.4292,17.4356,17.3653,17.3781,49500.0
2009-11-09 11:10:00,27.2,27.29,27.19,27.27,45200.0,17.3781,17.4356,17.3717,17.4228,45200.0
2009-11-09 11:20:00,27.27,27.27,27.22,27.26,45000.0,17.4228,17.4228,17.3909,17.4164,45000.0
2009-11-09 11:30:00,27.26,27.26,27.23,27.25,26000.0,17.4164,17.4164,17.3973,17.41,26000.0
2009-11-09 11:40:00,27.25,27.29,27.24,27.27,37500.0,17.41,17.4356,17.4036,17.4228,37500.0
2009-11-09 11:50:00,27.27,27.28,27.23,27.28,39600.0,17.4228,17.4292,17.3973,17.4292,39600.0
2009-11-09 12:00:00,27.27,27.32,27.26,27.3,31200.0,17.4228,17.4548,17.4164,17.442,31200.0
2009-11-09 12:10:00,27.31,27.33,27.26,27.28,40800.0,17.4484,17.4611,17.4164,17.4292,40800.0
2009-11-09 12:20:00,27.29,27.33,27.26,27.33,65100.0,17.4356,17.4611,17.4164,17.4611,65100.0
2009-11-09 12:30:00,27.33,27.34,27.33,27.34,20400.0,17.4611,17.4675,17.4611,17.4675,20400.0
2009-11-09 12:40:00,27.33,27.39,27.33,27.36,58300.0,17.4611,17.4995,17.4611,17.4803,58300.0
2009-11-09 12:50:00,27.35,27.39,27.33,27.39,52200.0,17.4739,17.4995,17.4611,17.4995,52200.0
2009-11-09 13:00:00,27.39,27.41,27.33,27.33,74100.0,17.4995,17.5123,17.4611,17.4611,74100.0
2009-11-09 13:10:00,27.33,27.38,27.32,27.38,57600.0,17.4611,17.4931,17.4548,17.4931,57600.0
2009-11-09 13:20:00,27.38,27.38,27.34,27.38,69300.0,17.4931,17.4931,17.4675,17.4931,69300.0
2009-11-09 13:30:00,27.38,27.44,27.38,27.43,95800.0,17.4931,17.5314,17.4931,17.525,95800.0
2009-11-09 13:40:00,27.44,27.46,27.42,27.46,85600.0,17.5314,17.5442,17.5186,17.5442,85600.0
2009-11-09 13:50:00,27.46,27.46,27.41,27.44,90200.0,17.5442,17.5442,17.5123,17.5314,90200.0
2009-11-09 14:00:00,27.42,27.45,27.41,27.43,92100.0,17.5186,17.5378,17.5123,17.525,92100.0
2009-11-09 14:10:00,27.44,27.45,27.37,27.39,94100.0,17.5314,17.5378,17.4867,17.4995,94100.0
2009-11-09 14:20:00,27.39,27.43,27.38,27.4,65900.0,17.4995,17.525,17.4931,17.5059,65900.0
2009-11-09 14:30:00,27.4,27.44,27.39,27.42,69300.0,17.5059,17.5314,17.4995,17.5186,69300.0
2009-11-09 14:40:00,27.42,27.44,27.41,27.43,70900.0,17.5186,17.5314,17.5123,17.525,70900.0
2009-11-09 14:50:00,27.44,27.44,27.36,27.37,113000.0,17.5314,17.5314,17.4803,17.4867,113000.0
2009-11-09 15:00:00,27.37,27.39,27.34,27.38,83500.0,17.4867,17.4995,17.4675,17.4931,83500.0
2009-11-09 15:10:00,27.38,27.4,27.37,27.4,102600.0,17.4931,17.5059,17.4867,17.5059,102600.0
2009-11-09 15:20:00,27.4,27.42,27.37,27.4,139700.0,17.5059,17.5186,17.4867,17.5059,139700.0
2009-11-09 15:30:00,27.41,27.41,27.36,27.41,163800.0,17.5123,17.5123,17.4803,17.5123,163800.0
2009-11-09 15:40:00,27.41,27.45,27.39,27.44,597500.0,17.5123,17.5378,17.4995,17.5314,597500.0
2009-11-09 15:50:00,27.45,27.48,27.42,27.45,763300.0,17.5378,17.557,17.5186,17.5378,763300.0
2009-11-10 09:30:00,27.32,27.43,27.23,27.42,101000.0,17.4548,17.525,17.3973,17.5186,101000.0
2009-11-10 09:40:00,27.43,27.48,27.4,27.47,91800.0,17.525,17.557,17.5059,17.5506,91800.0
2009-11-10 09:50:00,27.47,27.48,27.3,27.33,93300.0,17.5506,17.557,17.442,17.4611,93300.0
2009-11-10 10:00:00,27.32,27.41,27.32,27.39,343000.0,17.4548,17.5123,17.4548,17.4995,343000.0
2009-11-10 10:10:00,27.4,27.41,27.34,27.38,111400.0,17.5059,17.5123,17.4675,17.4931,111400.0
2009-11-10 10:20:00,27.37,27.38,27.34,27.35,52400.0,17.4867,17.4931,17.4675,17.4739,52400.0
2009-11-10 10:30:00,27.36,27.39,27.33,27.36,56500.0,17.4803,17.4995,17.4611,17.4803,56500.0
2009-11-10 10:40:00,27.36,27.39,27.35,27.35,77100.0,17.4803,17.4995,17.4739,17.4739,77100.0
2009-11-10 10:50:00,27.35,27.36,27.33,27.35,106000.0,17.4739,17.4803,17.4611,17.4739,106000.0
2009-11-10 11:00:00,27.35,27.36,27.33,27.34,89700.0,17.4739,17.4803,17.4611,17.4675,89700.0
2009-11-10 11:10:00,27.34,27.35,27.3,27.31,119900.0,17.4675,17.4739,17.442,17.4484,119900.0
2009-11-10 11:20:00,27.33,27.35,27.29,27.32,81600.0,17.4611,17.4739,17.4356,17.4548,81600.0
2009-11-10 11:30:00,27.33,27.37,27.25,27.35,86100.0,17.4611,17.4867,17.41,17.4739,86100.0
2009-11-10 11:40:00,27.35,27.37,27.34,27.35,56500.0,17.4739,17.4867,17.4675,17.4739,56500.0
2009-11-10 11:50:00,27.35,27.35,27.32,27.33,36600.0,17.4739,17.4739,17.4548,17.4611,36600.0
2009-11-10 12:00:00,27.32,27.32,27.29,27.31,61000.0,17.4548,17.4548,17.4356,17.4484,61000.0
2009-11-10 12:10:00,27.3,27.34,27.29,27.29,46200.0,17.442,17.4675,17.4356,17.4356,46200.0
2009-11-10 12:20:00,27.29,27.31,27.25,27.25,125700.0,17.4356,17.4484,17.41,17.41,125700.0
2009-11-10 12:30:00,27.25,27.28,27.25,27.27,49100.0,17.41,17.4292,17.41,17.4228,49100.0
2009-11-10 12:40:00,27.28,27.28,27.26,27.27,33200.0,17.4292,17.4292,17.4164,17.4228,33200.0
2009-11-10 12:50:00,27.27,27.29,27.25,27.29,57000.0,17.4228,17.4356,17.41,17.4356,57000.0
2009-11-10 13:00:00,27.29,27.29,27.21,27.24,103400.0,17.4356,17.4356,17.3845,17.4036,103400.0
2009-11-10 13:10:00,27.23,27.25,27.19,27.23,89900.0,17.3973,17.41,17.3717,17.3973,89900.0
2009-11-10 13:20:00,27.22,27.23,27.18,27.19,42600.0,17.3909,17.3973,17.3653,17.3717,42600.0
2009-11-10 13:30:00,27.18,27.2,27.16,27.16,53200.0,17.3653,17.3781,17.3525,17.3525,53200.0
2009-11-10 13:40:00,27.15,27.16,27.11,27.15,97600.0,17.3461,17.3525,17.3206,17.3461,97600.0
2009-11-10 13:50:00,27.15,27.16,27.13,27.15,75600.0,17.3461,17.3525,17.3334,17.3461,75600.0
2009-11-10 14:00:00,27.14,27.2,27.12,27.2,93500.0,17.3398,17.3781,17.327,17.3781,93500.0
2009-11-10 14:10:00,27.2,27.2,27.13,27.14,63900.0,17.3781,17.3781,17.3334,17.3398,63900.0
2009-11-10 14:20:00,27.14,27.18,27.13,27.17,51200.0,17.3398,17.3653,17.3334,17.3589,51200.0
2009-11-10 14:30:00,27.17,27.2,27.17,27.2,67200.0,17.3589,17.3781,17.3589,17.3781,67200.0
2009-11-10 14:40:00,27.19,27.23,27.17,27.17,93500.0,17.3717,17.3973,17.3589,17.3589,93500.0
2009-11-10 14:50:00,27.19,27.19,27.16,27.16,95400.0,17.3717,17.3717,17.3525,17.3525,95400.0
2009-11-10 15:00:00,27.16,27.19,27.13,27.19,145800.0,17.3525,17.3717,17.3334,17.3717,145800.0
2009-11-10 15:10:00,27.18,27.25,27.18,27.19,155800.0,17.3653,17.41,17.3653,17.3717,155800.0
2009-11-10 15:20:00,27.19,27.23,27.18,27.21,90200.0,17.3717,17.3973,17.3653,17.3845,90200.0
2009-11-10 15:30:00,27.22,27.23,27.16,27.16,153300.0,17.3909,17.3973,17.3525,17.3525,153300.0
2009-11-10 15:40:00,27.16,27.17,27.13,27.15,187800.0,17.3525,17.3589,17.3334,17.3461,187800.0
2009-11-10 15:50:00,27.15,27.17,27.09,27.17,630800.0,17.3461,17.3589,17.3078,17.3589,630800.0
2009-11-11 09:30:00,27.29,27.35,27.24,27.27,94400.0,17.4356,17.4739,17.4036,17.4228,94400.0
2009-11-11 09:40:00,27.27,27.31,27.22,27.31,74500.0,17.4228,17.4484,17.3909,17.4484,74500.0
2009-11-11 09:50:00,27.3,27.32,27.21,27.3,86200.0,17.442,17.4548,17.3845,17.442,86200.0
2009-11-11 10:00:00,27.3,27.34,27.25,27.32,110200.0,17.442,17.4675,17.41,17.4548,110200.0
2009-11-11 10:10:00,27.32,27.36,27.31,27.32,124700.0,17.4548,17.4803,17.4484,17.4548,124700.0
2009-11-11 10:20:00,27.33,27.36,27.27,27.28,54300.0,17.4611,17.4803,17.4228,17.4292,54300.0
2009-11-11 10:30:00,27.29,27.29,27.23,27.26,200900.0,17.4356,17.4356,17.3973,17.4164,200900.0
2009-11-11 10:40:00,27.26,27.29,27.2,27.23,183200.0,17.4164,17.4356,17.3781,17.3973,183200.0
2009-11-11 10:50:00,27.23,27.23,27.13,27.18,83400.0,17.3973,17.3973,17.3334,17.3653,83400.0
2009-11-11 11:00:00,27.18,27.19,27.1,27.1,67800.0,17.3653,17.3717,17.3142,17.3142,67800.0
2009-11-11 11:10:00,27.1,27.19,27.09,27.17,154300.0,17.3142,17.3717,17.3078,17.3589,154300.0
2009-11-11 11:20:00,27.18,27.2,27.13,27.14,69800.0,17.3653,17.3781,17.3334,17.3398,69800.0
2009-11-11 11:30:00,27.14,27.18,27.12,27.14,96800.0,17.3398,17.3653,17.327,17.3398,96800.0
2009-11-11 11:40:00,27.15,27.15,27.09,27.09,35800.0,17.3461,17.3461,17.3078,17.3078,35800.0
2009-11-11 11:50:00,27.09,27.1,27.02,27.09,109700.0,17.3078,17.3142,17.2631,17.3078,109700.0
2009-11-11 12:00:00,27.08,27.17,27.07,27.16,76100.0,17.3014,17.3589,17.295,17.3525,76100.0
2009-11-11 12:10:00,27.17,27.18,27.11,27.13,56900.0,17.3589,17.3653,17.3206,17.3334,56900.0
2009-11-11 12:20:00,27.13,27.14,27.1,27.13,41600.0,17.3334,17.3398,17.3142,17.3334,41600.0
2009-11-11 12:30:00,27.14,27.16,27.11,27.11,54300.0,17.3398,17.3525,17.3206,17.3206,54300.0
2009-11-11 12:40:00,27.1,27.11,27.07,27.08,78200.0,17.3142,17.3206,17.295,17.3014,78200.0
2009-11-11 12:50:00,27.08,27.1,27.03,27.04,60100.0,17.3014,17.3142,17.2695,17.2759,60100.0
2009-11-11 13:00:00,27.04,27.05,27.02,27.04,56400.0,17.2759,17.2823,17.2631,17.2759,56400.0
2009-11-11 13:10:00,27.03,27.04,27.01,27.02,69000.0,17.2695,17.2759,17.2567,17.2631,69000.0
2009-11-11 13:20:00,27.02,27.04,26.99,27.01,81000.0,17.2631,17.2759,17.2439,17.2567,81000.0
2009-11-11 13:30:00,27.01,27.03,26.98,26.99,65800.0,17.2567,17.2695,17.2375,17.2439,65800.0
2009-11-11 13:40:00,27.0,27.0,26.93,26.96,99800.0,17.2503,17.2503,17.2056,17.2248,99800.0
2009-11-11 13:50:00,26.95,26.97,26.92,26.95,133500.0,17.2184,17.2311,17.1992,17.2184,133500.0
2009-11-11 14:00:00,26.95,26.96,26.89,26.93,113500.0,17.2184,17.2248,17.18,17.2056,113500.0
2009-11-11 14:10:00,26.93,26.97,26.92,26.93,66600.0,17.2056,17.2311,17.1992,17.2056,66600.0
2009-11-11 14:20:00,26.93,26.94,26.89,26.9,116600.0,17.2056,17.212,17.18,17.1864,116600.0
2009-11-11 14:30:00,26.89,26.92,26.89,26.89,87900.0,17.18,17.1992,17.18,17.18,87900.0
2009-11-11 14:40:00,26.89,26.9,26.83,26.87,134600.0,17.18,17.1864,17.1417,17.1673,134600.0
2009-11-11 14:50:00,26.87,26.89,26.84,26.84,113400.0,17.1673,17.18,17.1481,17.1481,113400.0
2009-11-11 15:00:00,26.85,26.89,26.84,26.88,71900.0,17.1545,17.18,17.1481,17.1736,71900.0
2009-11-11 15:10:00,26.89,26.89,26.85,26.88,68800.0,17.18,17.18,17.1545,17.1736,68800.0
2009-11-11 15:20:00,26.88,26.92,26.88,26.91,64900.0,17.1736,17.1992,17.1736,17.1928,64900.0
2009-11-11 15:30:00,26.91,26.96,26.9,26.91,152000.0,17.1928,17.2248,17.1864,17.1928,152000.0
2009-11-11 15:40:00,26.91,26.95,26.88,26.95,199100.0,17.1928,17.2184,17.1736,17.2184,199100.0
2009-11-11 15:50:00,26.94,26.95,26.91,26.93,360500.0,17.212,17.2184,17.1928,17.2056,360500.0
2009-11-12 09:30:00,26.87,26.98,26.83,26.89,109800.0,17.1673,17.2375,17.1417,17.18,109800.0
2009-11-12 09:40:00,26.87,27.09,26.87,27.04,133900.0,17.1673,17.3078,17.1673,17.2759,133900.0
2009-11-12 09:50:00,27.03,27.22,27.02,27.18,70500.0,17.2695,17.3909,17.2631,17.3653,70500.0
2009-11-12 10:00:00,27.19,27.22,27.15,27.19,64700.0,17.3717,17.3909,17.3461,17.3717,64700.0
2009-11-12 10:10:00,27.18,27.18,27.1,27.1,53800.0,17.3653,17.3653,17.3142,17.3142,53800.0
2009-11-12 10:20:00,27.09,27.13,27.07,27.1,91100.0,17.3078,17.3334,17.295,17.3142,91100.0
2009-11-12 10:30:00,27.09,27.15,27.07,27.1,61500.0,17.3078,17.3461,17.295,17.3142,61500.0
2009-11-12 10:40:00,27.1,27.22,27.09,27.18,90200.0,17.3142,17.3909,17.3078,17.3653,90200.0
2009-11-12 10:50:00,27.19,27.22,27.12,27.15,51200.0,17.3717,17.3909,17.327,17.3461,51200.0
2009-11-12 11:00:00,27.15,27.18,27.07,27.07,76200.0,17.3461,17.3653,17.295,17.295,76200.0
2009-11-12 11:10:00,27.08,27.08,27.0,27.03,72500.0,17.3014,17.3014,17.2503,17.2695,72500.0
2009-11-12 11:20:00,27.03,27.03,26.94,26.97,102800.0,17.2695,17.2695,17.212,17.2311,102800.0
2009-11-12 11:30:00,26.96,26.98,26.92,26.97,71200.0,17.2248,17.2375,17.1992,17.2311,71200.0
2009-11-12 11:40:00,26.97,26.99,26.94,26.94,56300.0,17.2311,17.2439,17.212,17.212,56300.0
2009-11-12 11:50:00,26.94,26.97,26.93,26.93,50200.0,17.212,17.2311,17.2056,17.2056,50200.0
2009-11-12 12:00:00,26.93,26.99,26.93,26.98,36200.0,17.2056,17.2439,17.2056,17.2375,36200.0
2009-11-12 12:10:00,26.97,26.98,26.93,26.93,35300.0,17.2311,17.2375,17.2056,17.2056,35300.0
2009-11-12 12:20:00,26.94,26.94,26.9,26.92,25500.0,17.212,17.212,17.1864,17.1992,25500.0
2009-11-12 12:30:00,26.93,26.93,26.87,26.9,45500.0,17.2056,17.2056,17.1673,17.1864,45500.0
2009-11-12 12:40:00,26.9,26.96,26.9,26.96,30600.0,17.1864,17.2248,17.1864,17.2248,30600.0
2009-11-12 12:50:00,26.96,26.99,26.93,26.93,66500.0,17.2248,17.2439,17.2056,17.2056,66500.0
2009-11-12 13:00:00,26.93,26.94,26.88,26.91,61800.0,17.2056,17.212,17.1736,17.1928,61800.0
2009-11-12 13:10:00,26.91,26.94,26.9,26.92,60300.0,17.1928,17.212,17.1864,17.1992,60300.0
2009-11-12 13:20:00,26.92,26.94,26.89,26.92,57000.0,17.1992,17.212,17.18,17.1992,57000.0
2009-11-12 13:30:00,26.91,26.94,26.86,26.89,51800.0,17.1928,17.212,17.1609,17.18,51800.0
2009-11-12 13:40:00,26.88,26.91,26.85,26.9,69100.0,17.1736,17.1928,17.1545,17.1864,69100.0
2009-11-12 13:50:00,26.9,26.92,26.89,26.9,112600.0,17.1864,17.1992,17.18,17.1864,112600.0
2009-11-12 14:00:00,26.89,26.93,26.88,26.88,157700.0,17.18,17.2056,17.1736,17.1736,157700.0
2009-11-12 14:10:00,26.88,26.89,26.84,26.85,58600.0,17.1736,17.18,17.1481,17.1545,58600.0
2009-11-12 14:20:00,26.85,26.9,26.84,26.88,68200.0,17.1545,17.1864,17.1481,17.1736,68200.0
2009-11-12 14:30:00,26.88,26.92,26.88,26.9,58400.0,17.1736,17.1992,17.1736,17.1864,58400.0
2009-11-12 14:40:00,26.9,26.92,26.88,26.89,58200.0,17.1864,17.1992,17.1736,17.18,58200.0
2009-11-12 14:50:00,26.88,26.91,26.88,26.9,51600.0,17.1736,17.1928,17.1736,17.1864,51600.0
2009-11-12 15:00:00,26.9,26.91,26.86,26.88,116400.0,17.1864,17.1928,17.1609,17.1736,116400.0
2009-11-12 15:10:00,26.88,26.9,26.82,26.89,102000.0,17.1736,17.1864,17.1353,17.18,102000.0
2009-11-12 15:20:00,26.89,26.9,26.85,26.88,119900.0,17.18,17.1864,17.1545,17.1736,119900.0
2009-11-12 15:30:00,26.88,26.88,26.8,26.81,181700.0,17.1736,17.1736,17.1225,17.1289,181700.0
2009-11-12 15:40:00,26.81,26.82,26.78,26.79,111800.0,17.1289,17.1353,17.1098,17.1161,111800.0
2009-11-12 15:50:00,26.79,26.82,26.79,26.81,182000.0,17.1161,17.1353,17.1161,17.1289,182000.0
2009-11-13 09:30:00,26.86,27.01,26.86,26.95,97500.0,17.1609,17.2567,17.1609,17.2184,97500.0
2009-11-13 09:40:00,26.94,26.97,26.86,26.93,77500.0,17.212,17.2311,17.1609,17.2056,77500.0
2009-11-13 09:50:00,26.94,26.99,26.77,26.77,183200.0,17.212,17.2439,17.1034,17.1034,183200.0
2009-11-13 10:00:00,26.78,26.92,26.75,26.9,68200.0,17.1098,17.1992,17.0906,17.1864,68200.0
2009-11-13 10:10:00,26.9,26.9,26.86,26.86,39700.0,17.1864,17.1864,17.1609,17.1609,39700.0
2009-11-13 10:20:00,26.87,26.94,26.84,26.85,100700.0,17.1673,17.212,17.1481,17.1545,100700.0
2009-11-13 10:30:00,26.84,26.86,26.81,26.86,61300.0,17.1481,17.1609,17.1289,17.1609,61300.0
2009-11-13 10:40:00,26.86,26.94,26.85,26.9,84200.0,17.1609,17.212,17.1545,17.1864,84200.0
2009-11-13 10:50:00,26.9,26.95,26.88,26.88,66700.0,17.1864,17.2184,17.1736,17.1736,66700.0
2009-11-13 11:00:00,26.88,26.95,26.88,26.93,53900.0,17.1736,17.2184,17.1736,17.2056,53900.0
2009-11-13 11:10:00,26.93,26.94,26.84,26.89,44800.0,17.2056,17.212,17.1481,17.18,44800.0
2009-11-13 11:20:00,26.89,26.9,26.87,26.88,50200.0,17.18,17.1864,17.1673,17.1736,50200.0
2009-11-13 11:30:00,26.87,26.89,26.86,26.86,57300.0,17.1673,17.18,17.1609,17.1609,57300.0
2009-11-13 11:40:00,26.86,26.88,26.83,26.85,49600.0,17.1609,17.1736,17.1417,17.1545,49600.0
2009-11-13 11:50:00,26.84,26.88,26.83,26.87,36100.0,17.1481,17.1736,17.1417,17.1673,36100.0
2009-11-13 12:00:00,26.87,26.93,26.86,26.9,38400.0,17.1673,17.2056,17.1609,17.1864,38400.0
2009-11-13 12:10:00,26.9,26.98,26.89,26.98,37700.0,17.1864,17.2375,17.18,17.2375,37700.0
2009-11-13 12:20:00,26.98,27.01,26.96,26.99,49000.0,17.2375,17.2567,17.2248,17.2439,49000.0
2009-11-13 12:30:00,26.99,27.01,26.98,27.01,37900.0,17.2439,17.2567,17.2375,17.2567,37900.0
2009-11-13 12:40:00,27.01,27.02,26.99,26.99,36800.0,17.2567,17.2631,17.2439,17.2439,36800.0
2009-11-13 12:50:00,26.99,27.03,26.99,27.03,30400.0,17.2439,17.2695,17.2439,17.2695,30400.0
2009-11-13 13:00:00,27.03,27.05,27.02,27.04,36200.0,17.2695,17.2823,17.2631,17.2759,36200.0
2009-11-13 13:10:00,27.04,27.06,27.03,27.05,26000.0,17.2759,17.2886,17.2695,17.2823,26000.0
2009-11-13 13:20:00,27.06,27.08,27.03,27.08,61100.0,17.2886,17.3014,17.2695,17.3014,61100.0
2009-11-13 13:30:00,27.08,27.08,27.05,27.07,45000.0,17.3014,17.3014,17.2823,17.295,45000.0
2009-11-13 13:40:00,27.08,27.08,27.02,27.02,55400.0,17.3014,17.3014,17.2631,17.2631,55400.0
2009-11-13 13:50:00,27.02,27.05,26.99,26.99,69500.0,17.2631,17.2823,17.2439,17.2439,69500.0
2009-11-13 14:00:00,27.0,27.05,27.0,27.04,96300.0,17.2503,17.2823,17.2503,17.2759,96300.0
2009-11-13 14:10:00,27.05,27.05,27.02,27.02,46900.0,17.2823,17.2823,17.2631,17.2631,46900.0
2009-11-13 14:20:00,27.03,27.03,26.98,27.01,70700.0,17.2695,17.2695,17.2375,17.2567,70700.0
2009-11-13 14:30:00,27.0,27.02,26.95,27.02,143500.0,17.2503,17.2631,17.2184,17.2631,143500.0
2009-11-13 14:40:00,27.02,27.05,27.0,27.01,58500.0,17.2631,17.2823,17.2503,17.2567,58500.0
2009-11-13 14:50:00,27.01,27.02,27.0,27.01,61200.0,17.2567,17.2631,17.2503,17.2567,61200.0
2009-11-13 15:00:00,27.0,27.02,26.97,27.02,87700.0,17.2503,17.2631,17.2311,17.2631,87700.0
2009-11-13 15:10:00,27.02,27.05,27.01,27.04,77800.0,17.2631,17.2823,17.2567,17.2759,77800.0
2009-11-13 15:20:00,27.04,27.04,27.0,27.03,59500.0,17.2759,17.2759,17.2503,17.2695,59500.0
2009-11-13 15:30:00,27.02,27.05,27.01,27.03,75600.0,17.2631,17.2823,17.2567,17.2695,75600.0
2009-11-13 15:40:00,27.02,27.06,27.01,27.05,104000.0,17.2631,17.2886,17.2567,17.2823,104000.0
2009-11-13 15:50:00,27.05,27.06,27.02,27.04,215100.0,17.2823,17.2886,17.2631,17.2759,215100.0
2009-11-16 09:30:00,27.15,27.21,27.08,27.1,50500.0,17.3461,17.3845,17.3014,17.3142,50500.0
2009-11-16 09:40:00,27.1,27.25,27.1,27.24,51500.0,17.3142,17.41,17.3142,17.4036,51500.0
2009-11-16 09:50:00,27.23,27.3,27.22,27.3,48000.0,17.3973,17.442,17.3909,17.442,48000.0
2009-11-16 10:00:00,27.3,27.35,27.28,27.34,48900.0,17.442,17.4739,17.4292,17.4675,48900.0
2009-11-16 10:10:00,27.34,27.38,27.33,27.36,51900.0,17.4675,17.4931,17.4611,17.4803,51900.0
2009-11-16 10:20:00,27.36,27.36,27.33,27.34,30200.0,17.4803,17.4803,17.4611,17.4675,30200.0
2009-11-16 10:30:00,27.34,27.35,27.27,27.28,82400.0,17.4675,17.4739,17.4228,17.4292,82400.0
2009-11-16 10:40:00,27.28,27.28,27.22,27.24,66900.0,17.4292,17.4292,17.3909,17.4036,66900.0
2009-11-16 10:50:00,27.23,27.24,27.21,27.24,41100.0,17.3973,17.4036,17.3845,17.4036,41100.0
2009-11-16 11:00:00,27.24,27.24,27.22,27.24,38900.0,17.4036,17.4036,17.3909,17.4036,38900.0
2009-11-16 11:10:00,27.24,27.25,27.22,27.25,35500.0,17.4036,17.41,17.3909,17.41,35500.0
2009-11-16 11:20:00,27.25,27.28,27.24,27.27,21400.0,17.41,17.4292,17.4036,17.4228,21400.0
2009-11-16 11:30:00,27.28,27.34,27.28,27.28,46300.0,17.4292,17.4675,17.4292,17.4292,46300.0
2009-11-16 11:40:00,27.29,27.29,27.27,27.28,22600.0,17.4356,17.4356,17.4228,17.4292,22600.0
2009-11-16 11:50:00,27.27,27.29,27.24,27.29,42100.0,17.4228,17.4356,17.4036,17.4356,42100.0
2009-11-16 12:00:00,27.29,27.31,27.25,27.25,23700.0,17.4356,17.4484,17.41,17.41,23700.0
2009-11-16 12:10:00,27.26,27.28,27.2,27.24,60200.0,17.4164,17.4292,17.3781,17.4036,60200.0
2009-11-16 12:20:00,27.24,27.24,27.18,27.24,48600.0,17.4036,17.4036,17.3653,17.4036,48600.0
2009-11-16 12:30:00,27.24,27.26,27.23,27.25,24300.0,17.4036,17.4164,17.3973,17.41,24300.0
2009-11-16 12:40:00,27.26,27.31,27.25,27.31,41100.0,17.4164,17.4484,17.41,17.4484,41100.0
2009-11-16 12:50:00,27.31,27.35,27.31,27.35,40100.0,17.4484,17.4739,17.4484,17.4739,40100.0
2009-11-16 13:00:00,27.35,27.37,27.34,27.34,39000.0,17.4739,17.4867,17.4675,17.4675,39000.0
2009-11-16 13:10:00,27.34,27.35,27.33,27.34,34100.0,17.4675,17.4739,17.4611,17.4675,34100.0
2009-11-16 13:20:00,27.33,27.34,27.3,27.32,47100.0,17.4611,17.4675,17.442,17.4548,47100.0
2009-11-16 13:30:00,27.31,27.37,27.31,27.36,52600.0,17.4484,17.4867,17.4484,17.4803,52600.0
2009-11-16 13:40:00,27.35,27.37,27.34,27.35,49000.0,17.4739,17.4867,17.4675,17.4739,49000.0
2009-11-16 13:50:00,27.34,27.35,27.33,27.33,31600.0,17.4675,17.4739,17.4611,17.4611,31600.0
2009-11-16 14:00:00,27.34,27.39,27.33,27.36,72100.0,17.4675,17.4995,17.4611,17.4803,72100.0
2009-11-16 14:10:00,27.37,27.39,27.36,27.39,45200.0,17.4867,17.4995,17.4803,17.4995,45200.0
2009-11-16 14:20:00,27.39,27.4,27.35,27.37,47300.0,17.4995,17.5059,17.4739,17.4867,47300.0
2009-11-16 14:30:00,27.37,27.4,27.36,27.39,39000.0,17.4867,17.5059,17.4803,17.4995,39000.0
2009-11-16 14:40:00,27.39,27.41,27.38,27.38,46000.0,17.4995,17.5123,17.4931,17.4931,46000.0
2009-11-16 14:50:00,27.38,27.39,27.32,27.34,41000.0,17.4931,17.4995,17.4548,17.4675,41000.0
2009-11-16 15:00:00,27.35,27.36,27.31,27.33,69900.0,17.4739,17.4803,17.4484,17.4611,69900.0
2009-11-16 15:10:00,27.33,27.33,27.25,27.27,105900.0,17.4611,17.4611,17.41,17.4228,105900.0
2009-11-16 15:20:00,27.26,27.27,27.24,27.24,98900.0,17.4164,17.4228,17.4036,17.4036,98900.0
2009-11-16 15:30:00,27.24,27.33,27.23,27.33,132200.0,17.4036,17.4611,17.3973,17.4611,132200.0
2009-11-16 15:40:00,27.33,27.35,27.29,27.34,138600.0,17.4611,17.4739,17.4356,17.4675,138600.0
2009-11-16 15:50:00,27.34,27.38,27.33,27.37,354200.0,17.4675,17.4931,17.4611,17.4867,354200.0
2009-11-17 09:30:00,27.28,27.37,27.2,27.26,66700.0,17.4292,17.4867,17.3781,17.4164,66700.0
2009-11-17 09:40:00,27.25,27.39,27.24,27.29,31700.0,17.41,17.4995,17.4036,17.4356,31700.0
2009-11-17 09:50:00,27.3,27.35,27.23,27.23,35900.0,17.442,17.4739,17.3973,17.3973,35900.0
2009-11-17 10:00:00,27.23,27.27,27.18,27.23,51500.0,17.3973,17.4228,17.3653,17.3973,51500.0
2009-11-17 10:10:00,27.23,27.28,27.2,27.28,96300.0,17.3973,17.4292,17.3781,17.4292,96300.0
2009-11-17 10:20:00,27.27,27.29,27.25,27.26,40100.0,17.4228,17.4356,17.41,17.4164,40100.0
2009-11-17 10:30:00,27.25,27.27,27.23,27.26,81100.0,17.41,17.4228,17.3973,17.4164,81100.0
2009-11-17 10:40:00,27.25,27.26,27.22,27.22,86300.0,17.41,17.4164,17.3909,17.3909,86300.0
2009-11-17 10:50:00,27.21,27.28,27.17,27.25,45700.0,17.3845,17.4292,17.3589,17.41,45700.0
2009-11-17 11:00:00,27.25,27.25,27.22,27.23,56700.0,17.41,17.41,17.3909,17.3973,56700.0
2009-11-17 11:10:00,27.23,27.24,27.16,27.19,55700.0,17.3973,17.4036,17.3525,17.3717,55700.0
2009-11-17 11:20:00,27.18,27.22,27.16,27.21,74500.0,17.3653,17.3909,17.3525,17.3845,74500.0
2009-11-17 11:30:00,27.21,27.27,27.2,27.25,25900.0,17.3845,17.4228,17.3781,17.41,25900.0
2009-11-17 11:40:00,27.25,27.26,27.23,27.23,31200.0,17.41,17.4164,17.3973,17.3973,31200.0
2009-11-17 11:50:00,27.23,27.26,27.22,27.26,47600.0,17.3973,17.4164,17.3909,17.4164,47600.0
2009-11-17 12:00:00,27.27,27.27,27.25,27.25,66200.0,17.4228,17.4228,17.41,17.41,66200.0
2009-11-17 12:10:00,27.25,27.31,27.25,27.3,33900.0,17.41,17.4484,17.41,17.442,33900.0
2009-11-17 12:20:00,27.29,27.33,27.28,27.3,45600.0,17.4356,17.4611,17.4292,17.442,45600.0
2009-11-17 12:30:00,27.29,27.34,27.29,27.3,33400.0,17.4356,17.4675,17.4356,17.442,33400.0
2009-11-17 12:40:00,27.3,27.3,27.25,27.25,47900.0,17.442,17.442,17.41,17.41,47900.0
2009-11-17 12:50:00,27.26,27.26,27.24,27.25,29900.0,17.4164,17.4164,17.4036,17.41,29900.0
2009-11-17 13:00:00,27.25,27.27,27.21,27.23,30800.0,17.41,17.4228,17.3845,17.3973,30800.0
2009-11-17 13:10:00,27.23,27.26,27.22,27.25,29600.0,17.3973,17.4164,17.3909,17.41,29600.0
2009-11-17 13:20:00,27.26,27.27,27.22,27.23,38500.0,17.4164,17.4228,17.3909,17.3973,38500.0
2009-11-17 13:30:00,27.23,27.25,27.22,27.25,20700.0,17.3973,17.41,17.3909,17.41,20700.0
2009-11-17 13:40:00,27.25,27.32,27.24,27.29,52800.0,17.41,17.4548,17.4036,17.4356,52800.0
2009-11-17 13:50:00,27.29,27.3,27.28,27.29,50900.0,17.4356,17.442,17.4292,17.4356,50900.0
2009-11-17 14:00:00,27.3,27.3,27.25,27.26,34700.0,17.442,17.442,17.41,17.4164,34700.0
2009-11-17 14:10:00,27.26,27.3,27.26,27.29,36100.0,17.4164,17.442,17.4164,17.4356,36100.0
2009-11-17 14:20:00,27.29,27.3,27.26,27.29,32400.0,17.4356,17.442,17.4164,17.4356,32400.0
2009-11-17 14:30:00,27.29,27.3,27.28,27.29,19000.0,17.4356,17.442,17.4292,17.4356,19000.0
2009-11-17 14:40:00,27.29,27.33,27.29,27.3,40800.0,17.4356,17.4611,17.4356,17.442,40800.0
2009-11-17 14:50:00,27.31,27.32,27.28,27.3,40100.0,17.4484,17.4548,17.4292,17.442,40100.0
2009-11-17 15:00:00,27.3,27.34,27.29,27.32,65600.0,17.442,17.4675,17.4356,17.4548,65600.0
2009-11-17 15:10:00,27.33,27.36,27.32,27.33,79200.0,17.4611,17.4803,17.4548,17.4611,79200.0
2009-11-17 15:20:00,27.33,27.36,27.33,27.34,62400.0,17.4611,17.4803,17.4611,17.4675,62400.0
2009-11-17 15:30:00,27.35,27.37,27.31,27.31,72400.0,17.4739,17.4867,17.4484,17.4484,72400.0
2009-11-17 15:40:00,27.31,27.38,27.31,27.38,64200.0,17.4484,17.4931,17.4484,17.4931,64200.0
2009-11-17 15:50:00,27.38,27.38,27.33,27.34,158200.0,17.4931,17.4931,17.4611,17.4675,158200.0
2009-11-18 09:30:00,27.46,27.46,27.25,27.41,106700.0,17.5442,17.5442,17.41,17.5123,106700.0
2009-11-18 09:40:00,27.4,27.44,27.34,27.36,101700.0,17.5059,17.5314,17.4675,17.4803,101700.0
2009-11-18 09:50:00,27.36,27.37,27.28,27.33,85100.0,17.4803,17.4867,17.4292,17.4611,85100.0
2009-11-18 10:00:00,27.32,27.37,27.32,27.33,71500.0,17.4548,17.4867,17.4548,17.4611,71500.0
2009-11-18 10:10:00,27.31,27.38,27.3,27.37,51400.0,17.4484,17.4931,17.442,17.4867,51400.0
2009-11-18 10:20:00,27.36,27.37,27.35,27.35,22900.0,17.4803,17.4867,17.4739,17.4739,22900.0
2009-11-18 10:30:00,27.35,27.4,27.31,27.4,80100.0,17.4739,17.5059,17.4484,17.5059,80100.0
2009-11-18 10:40:00,27.4,27.43,27.4,27.41,49200.0,17.5059,17.525,17.5059,17.5123,49200.0
2009-11-18 10:50:00,27.41,27.42,27.4,27.41,37700.0,17.5123,17.5186,17.5059,17.5123,37700.0
2009-11-18 11:00:00,27.41,27.44,27.41,27.42,48300.0,17.5123,17.5314,17.5123,17.5186,48300.0
2009-11-18 11:10:00,27.41,27.42,27.35,27.35,61000.0,17.5123,17.5186,17.4739,17.4739,61000.0
2009-11-18 11:20:00,27.35,27.38,27.35,27.38,22600.0,17.4739,17.4931,17.4739,17.4931,22600.0
2009-11-18 11:30:00,27.38,27.38,27.35,27.35,33400.0,17.4931,17.4931,17.4739,17.4739,33400.0
2009-11-18 11:40:00,27.35,27.39,27.35,27.38,18600.0,17.4739,17.4995,17.4739,17.4931,18600.0
2009-11-18 11:50:00,27.38,27.38,27.36,27.37,31900.0,17.4931,17.4931,17.4803,17.4867,31900.0
2009-11-18 12:00:00,27.37,27.37,27.36,27.36,21300.0,17.4867,17.4867,17.4803,17.4803,21300.0
2009-11-18 12:10:00,27.36,27.39,27.35,27.37,74500.0,17.4803,17.4995,17.4739,17.4867,74500.0
2009-11-18 12:20:00,27.37,27.41,27.37,27.41,44400.0,17.4867,17.5123,17.4867,17.5123,44400.0
2009-11-18 12:30:00,27.4,27.41,27.39,27.4,27000.0,17.5059,17.5123,17.4995,17.5059,27000.0
2009-11-18 12:40:00,27.39,27.4,27.39,27.39,22800.0,17.4995,17.5059,17.4995,17.4995,22800.0
2009-11-18 12:50:00,27.39,27.42,27.38,27.38,38600.0,17.4995,17.5186,17.4931,17.4931,38600.0
2009-11-18 13:00:00,27.38,27.39,27.34,27.37,37300.0,17.4931,17.4995,17.4675,17.4867,37300.0
2009-11-18 13:10:00,27.36,27.37,27.34,27.35,31600.0,17.4803,17.4867,17.4675,17.4739,31600.0
2009-11-18 13:20:00,27.35,27.35,27.32,27.33,38100.0,17.4739,17.4739,17.4548,17.4611,38100.0
2009-11-18 13:30:00,27.33,27.4,27.33,27.38,48200.0,17.4611,17.5059,17.4611,17.4931,48200.0
2009-11-18 13:40:00,27.39,27.42,27.39,27.41,33300.0,17.4995,17.5186,17.4995,17.5123,33300.0
2009-11-18 13:50:00,27.42,27.42,27.41,27.41,10200.0,17.5186,17.5186,17.5123,17.5123,10200.0
2009-11-18 14:00:00,27.41,27.44,27.41,27.43,34300.0,17.5123,17.5314,17.5123,17.525,34300.0
2009-11-18 14:10:00,27.44,27.45,27.43,27.43,58300.0,17.5314,17.5378,17.525,17.525,58300.0
2009-11-18 14:20:00,27.43,27.44,27.38,27.38,51800.0,17.525,17.5314,17.4931,17.4931,51800.0
2009-11-18 14:30:00,27.38,27.39,27.35,27.35,45500.0,17.4931,17.4995,17.4739,17.4739,45500.0
2009-11-18 14:40:00,27.35,27.36,27.3,27.3,70200.0,17.4739,17.4803,17.442,17.442,70200.0
2009-11-18 14:50:00,27.3,27.31,27.25,27.28,103800.0,17.442,17.4484,17.41,17.4292,103800.0
2009-11-18 15:00:00,27.28,27.32,27.28,27.32,69100.0,17.4292,17.4548,17.4292,17.4548,69100.0
2009-11-18 15:10:00,27.31,27.32,27.31,27.31,32500.0,17.4484,17.4548,17.4484,17.4484,32500.0
2009-11-18 15:20:00,27.32,27.32,27.31,27.31,41200.0,17.4548,17.4548,17.4484,17.4484,41200.0
2009-11-18 15:30:00,27.31,27.35,27.3,27.33,176200.0,17.4484,17.4739,17.442,17.4611,176200.0
2009-11-18 15:40:00,27.33,27.35,27.27,27.29,230800.0,17.4611,17.4739,17.4228,17.4356,230800.0
2009-11-18 15:50:00,27.29,27.35,27.28,27.33,284500.0,17.4356,17.4739,17.4292,17.4611,284500.0
2009-11-19 09:30:00,27.15,27.22,27.01,27.03,97900.0,17.3461,17.3909,17.2567,17.2695,97900.0
2009-11-19 09:40:00,27.03,27.12,27.01,27.04,71600.0,17.2695,17.327,17.2567,17.2759,71600.0
2009-11-19 09:50:00,27.05,27.06,26.95,27.0,81400.0,17.2823,17.2886,17.2184,17.2503,81400.0
2009-11-19 10:00:00,27.01,27.09,26.99,27.09,59500.0,17.2567,17.3078,17.2439,17.3078,59500.0
2009-11-19 10:10:00,27.09,27.12,27.06,27.06,65200.0,17.3078,17.327,17.2886,17.2886,65200.0
2009-11-19 10:20:00,27.05,27.17,27.05,27.1,42200.0,17.2823,17.3589,17.2823,17.3142,42200.0
2009-11-19 10:30:00,27.1,27.13,27.08,27.09,41800.0,17.3142,17.3334,17.3014,17.3078,41800.0
2009-11-19 10:40:00,27.09,27.11,27.03,27.03,51000.0,17.3078,17.3206,17.2695,17.2695,51000.0
2009-11-19 10:50:00,27.02,27.02,26.95,26.95,187700.0,17.2631,17.2631,17.2184,17.2184,187700.0
2009-11-19 11:00:00,26.95,26.96,26.9,26.91,247000.0,17.2184,17.2248,17.1864,17.1928,247000.0
2009-11-19 11:10:00,26.91,26.91,26.85,26.9,217900.0,17.1928,17.1928,17.1545,17.1864,217900.0
2009-11-19 11:20:00,26.91,26.91,26.84,26.86,142400.0,17.1928,17.1928,17.1481,17.1609,142400.0
2009-11-19 11:30:00,26.86,26.9,26.85,26.9,55300.0,17.1609,17.1864,17.1545,17.1864,55300.0
2009-11-19 11:40:00,26.9,26.9,26.86,26.86,83100.0,17.1864,17.1864,17.1609,17.1609,83100.0
2009-11-19 11:50:00,26.87,26.92,26.86,26.9,89500.0,17.1673,17.1992,17.1609,17.1864,89500.0
2009-11-19 12:00:00,26.9,26.91,26.89,26.9,67500.0,17.1864,17.1928,17.18,17.1864,67500.0
2009-11-19 12:10:00,26.91,26.92,26.9,26.91,52000.0,17.1928,17.1992,17.1864,17.1928,52000.0
2009-11-19 12:20:00,26.92,26.92,26.87,26.87,92700.0,17.1992,17.1992,17.1673,17.1673,92700.0
2009-11-19 12:30:00,26.87,26.92,26.85,26.92,118700.0,17.1673,17.1992,17.1545,17.1992,118700.0
2009-11-19 12:40:00,26.92,26.96,26.89,26.91,198500.0,17.1992,17.2248,17.18,17.1928,198500.0
2009-11-19 12:50:00,26.9,26.93,26.9,26.93,42700.0,17.1864,17.2056,17.1864,17.2056,42700.0
2009-11-19 13:00:00,26.93,26.93,26.9,26.91,37600.0,17.2056,17.2056,17.1864,17.1928,37600.0
2009-11-19 13:10:00,26.91,26.93,26.89,26.92,150200.0,17.1928,17.2056,17.18,17.1992,150200.0
2009-11-19 13:20:00,26.93,26.95,26.92,26.95,72900.0,17.2056,17.2184,17.1992,17.2184,72900.0
2009-11-19 13:30:00,26.96,26.96,26.9,26.92,139000.0,17.2248,17.2248,17.1864,17.1992,139000.0
2009-11-19 13:40:00,26.92,26.93,26.91,26.91,36200.0,17.1992,17.2056,17.1928,17.1928,36200.0
2009-11-19 13:50:00,26.92,26.92,26.86,26.87,156200.0,17.1992,17.1992,17.1609,17.1673,156200.0
2009-11-19 14:00:00,26.87,26.87,26.78,26.83,177600.0,17.1673,17.1673,17.1098,17.1417,177600.0
2009-11-19 14:10:00,26.83,26.84,26.8,26.83,45500.0,17.1417,17.1481,17.1225,17.1417,45500.0
2009-11-19 14:20:00,26.83,26.89,26.83,26.89,26800.0,17.1417,17.18,17.1417,17.18,26800.0
2009-11-19 14:30:00,26.89,26.92,26.89,26.91,65700.0,17.18,17.1992,17.18,17.1928,65700.0
2009-11-19 14:40:00,26.9,26.92,26.88,26.9,62300.0,17.1864,17.1992,17.1736,17.1864,62300.0
2009-11-19 14:50:00,26.9,26.92,26.9,26.92,98400.0,17.1864,17.1992,17.1864,17.1992,98400.0
2009-11-19 15:00:00,26.93,26.94,26.86,26.88,160000.0,17.2056,17.212,17.1609,17.1736,160000.0
2009-11-19 15:10:00,26.88,26.94,26.88,26.94,41100.0,17.1736,17.212,17.1736,17.212,41100.0
2009-11-19 15:20:00,26.93,26.97,26.88,26.97,336600.0,17.2056,17.2311,17.1736,17.2311,336600.0
2009-11-19 15:30:00,26.97,26.97,26.9,26.9,171600.0,17.2311,17.2311,17.1864,17.1864,171600.0
2009-11-19 15:40:00,26.91,26.98,26.9,26.98,184800.0,17.1928,17.2375,17.1864,17.2375,184800.0
2009-11-19 15:50:00,26.98,26.98,26.92,26.92,467400.0,17.2375,17.2375,17.1992,17.1992,467400.0
2009-11-20 09:30:00,27.01,27.26,26.93,27.24,619600.0,17.2567,17.4164,17.2056,17.4036,619600.0
2009-11-20 09:40:00,27.25,27.3,27.17,27.23,97500.0,17.41,17.442,17.3589,17.3973,97500.0
2009-11-20 09:50:00,27.23,27.23,27.12,27.12,106700.0,17.3973,17.3973,17.327,17.327,106700.0
2009-11-20 10:00:00,27.11,27.17,27.09,27.17,92100.0,17.3206,17.3589,17.3078,17.3589,92100.0
2009-11-20 10:10:00,27.17,27.24,27.17,27.2,74400.0,17.3589,17.4036,17.3589,17.3781,74400.0
2009-11-20 10:20:00,27.2,27.23,27.18,27.2,111300.0,17.3781,17.3973,17.3653,17.3781,111300.0
2009-11-20 10:30:00,27.2,27.21,27.14,27.14,104100.0,17.3781,17.3845,17.3398,17.3398,104100.0
2009-11-20 10:40:00,27.14,27.15,27.07,27.09,85300.0,17.3398,17.3461,17.295,17.3078,85300.0
2009-11-20 10:50:00,27.09,27.09,27.07,27.07,70700.0,17.3078,17.3078,17.295,17.295,70700.0
2009-11-20 11:00:00,27.06,27.13,27.06,27.08,103700.0,17.2886,17.3334,17.2886,17.3014,103700.0
2009-11-20 11:10:00,27.08,27.11,27.08,27.1,67800.0,17.3014,17.3206,17.3014,17.3142,67800.0
2009-11-20 11:20:00,27.1,27.1,27.06,27.06,62100.0,17.3142,17.3142,17.2886,17.2886,62100.0
2009-11-20 11:30:00,27.07,27.08,27.01,27.03,95800.0,17.295,17.3014,17.2567,17.2695,95800.0
2009-11-20 11:40:00,27.04,27.07,27.01,27.06,85800.0,17.2759,17.295,17.2567,17.2886,85800.0
2009-11-20 11:50:00,27.07,27.09,27.05,27.05,77200.0,17.295,17.3078,17.2823,17.2823,77200.0
2009-11-20 12:00:00,27.06,27.06,27.02,27.05,63500.0,17.2886,17.2886,17.2631,17.2823,63500.0
2009-11-20 12:10:00,27.05,27.06,27.02,27.02,67500.0,17.2823,17.2886,17.2631,17.2631,67500.0
2009-11-20 12:20:00,27.03,27.03,26.99,27.01,72500.0,17.2695,17.2695,17.2439,17.2567,72500.0
2009-11-20 12:30:00,27.01,27.02,26.98,26.98,42600.0,17.2567,17.2631,17.2375,17.2375,42600.0
2009-11-20 12:40:00,26.98,26.99,26.97,26.97,27600.0,17.2375,17.2439,17.2311,17.2311,27600.0
2009-11-20 12:50:00,26.97,26.98,26.93,26.94,44400.0,17.2311,17.2375,17.2056,17.212,44400.0
2009-11-20 13:00:00,26.93,26.97,26.93,26.94,67400.0,17.2056,17.2311,17.2056,17.212,67400.0
2009-11-20 13:10:00,26.94,26.95,26.94,26.94,26800.0,17.212,17.2184,17.212,17.212,26800.0
2009-11-20 13:20:00,26.94,26.95,26.94,26.94,26300.0,17.212,17.2184,17.212,17.212,26300.0
2009-11-20 13:30:00,26.94,26.97,26.93,26.97,80400.0,17.212,17.2311,17.2056,17.2311,80400.0
2009-11-20 13:40:00,26.96,26.99,26.95,26.95,99000.0,17.2248,17.2439,17.2184,17.2184,99000.0
2009-11-20 13:50:00,26.95,26.96,26.93,26.93,49600.0,17.2184,17.2248,17.2056,17.2056,49600.0
2009-11-20 14:00:00,26.93,26.99,26.93,26.97,116700.0,17.2056,17.2439,17.2056,17.2311,116700.0
2009-11-20 14:10:00,26.97,26.97,26.94,26.95,42900.0,17.2311,17.2311,17.212,17.2184,42900.0
2009-11-20 14:20:00,26.94,26.99,26.94,26.98,52300.0,17.212,17.2439,17.212,17.2375,52300.0
2009-11-20 14:30:00,26.99,27.0,26.97,27.0,70500.0,17.2439,17.2503,17.2311,17.2503,70500.0
2009-11-20 14:40:00,27.0,27.0,26.95,26.95,39600.0,17.2503,17.2503,17.2184,17.2184,39600.0
2009-11-20 14:50:00,26.96,26.96,26.94,26.94,44100.0,17.2248,17.2248,17.212,17.212,44100.0
2009-11-20 15:00:00,26.94,26.98,26.94,26.98,35400.0,17.212,17.2375,17.212,17.2375,35400.0
2009-11-20 15:10:00,26.98,26.99,26.97,26.99,34100.0,17.2375,17.2439,17.2311,17.2439,34100.0
2009-11-20 15:20:00,26.99,27.04,26.98,27.04,94400.0,17.2439,17.2759,17.2375,17.2759,94400.0
2009-11-20 15:30:00,27.04,27.06,27.03,27.05,123700.0,17.2759,17.2886,17.2695,17.2823,123700.0
2009-11-20 15:40:00,27.05,27.1,27.04,27.06,115900.0,17.2823,17.3142,17.2759,17.2886,115900.0
2009-11-20 15:50:00,27.06,27.06,27.02,27.02,321300.0,17.2886,17.2886,17.2631,17.2631,321300.0
2009-11-23 09:30:00,27.33,27.5,27.15,27.49,121500.0,17.4611,17.5698,17.3461,17.5634,121500.0
2009-11-23 09:40:00,27.5,27.74,27.49,27.65,181200.0,17.5698,17.7231,17.5634,17.6656,181200.0
2009-11-23 09:50:00,27.65,27.7,27.58,27.68,90400.0,17.6656,17.6975,17.6209,17.6848,90400.0
2009-11-23 10:00:00,27.68,27.75,27.68,27.72,143500.0,17.6848,17.7295,17.6848,17.7103,143500.0
2009-11-23 10:10:00,27.73,27.73,27.64,27.64,112700.0,17.7167,17.7167,17.6592,17.6592,112700.0
2009-11-23 10:20:00,27.65,27.65,27.58,27.58,115100.0,17.6656,17.6656,17.6209,17.6209,115100.0
2009-11-23 10:30:00,27.58,27.62,27.53,27.58,105300.0,17.6209,17.6464,17.5889,17.6209,105300.0
2009-11-23 10:40:00,27.57,27.57,27.53,27.53,51600.0,17.6145,17.6145,17.5889,17.5889,51600.0
2009-11-23 10:50:00,27.54,27.58,27.52,27.57,101200.0,17.5953,17.6209,17.5825,17.6145,101200.0
2009-11-23 11:00:00,27.57,27.59,27.54,27.54,64400.0,17.6145,17.6273,17.5953,17.5953,64400.0
2009-11-23 11:10:00,27.54,27.55,27.52,27.53,71700.0,17.5953,17.6017,17.5825,17.5889,71700.0
2009-11-23 11:20:00,27.53,27.54,27.53,27.53,59300.0,17.5889,17.5953,17.5889,17.5889,59300.0
2009-11-23 11:30:00,27.53,27.58,27.53,27.58,76200.0,17.5889,17.6209,17.5889,17.6209,76200.0
2009-11-23 11:40:00,27.58,27.63,27.57,27.63,117000.0,17.6209,17.6528,17.6145,17.6528,117000.0
2009-11-23 11:50:00,27.63,27.63,27.58,27.58,48500.0,17.6528,17.6528,17.6209,17.6209,48500.0
2009-11-23 12:00:00,27.59,27.59,27.57,27.57,54800.0,17.6273,17.6273,17.6145,17.6145,54800.0
2009-11-23 12:10:00,27.58,27.58,27.54,27.54,68800.0,17.6209,17.6209,17.5953,17.5953,68800.0
2009-11-23 12:20:00,27.54,27.55,27.51,27.51,30200.0,17.5953,17.6017,17.5761,17.5761,30200.0
2009-11-23 12:30:00,27.5,27.51,27.47,27.51,47000.0,17.5698,17.5761,17.5506,17.5761,47000.0
2009-11-23 12:40:00,27.51,27.52,27.47,27.48,57400.0,17.5761,17.5825,17.5506,17.557,57400.0
2009-11-23 12:50:00,27.48,27.53,27.47,27.48,66400.0,17.557,17.5889,17.5506,17.557,66400.0
2009-11-23 13:00:00,27.49,27.49,27.45,27.47,25500.0,17.5634,17.5634,17.5378,17.5506,25500.0
2009-11-23 13:10:00,27.47,27.49,27.46,27.49,39800.0,17.5506,17.5634,17.5442,17.5634,39800.0
2009-11-23 13:20:00,27.49,27.51,27.48,27.51,32500.0,17.5634,17.5761,17.557,17.5761,32500.0
2009-11-23 13:30:00,27.5,27.52,27.5,27.51,28900.0,17.5698,17.5825,17.5698,17.5761,28900.0
2009-11-23 13:40:00,27.52,27.52,27.45,27.45,48600.0,17.5825,17.5825,17.5378,17.5378,48600.0
2009-11-23 13:50:00,27.45,27.46,27.43,27.45,46700.0,17.5378,17.5442,17.525,17.5378,46700.0
2009-11-23 14:00:00,27.46,27.46,27.43,27.44,59900.0,17.5442,17.5442,17.525,17.5314,59900.0
2009-11-23 14:10:00,27.43,27.44,27.4,27.4,71800.0,17.525,17.5314,17.5059,17.5059,71800.0
2009-11-23 14:20:00,27.4,27.44,27.4,27.44,47800.0,17.5059,17.5314,17.5059,17.5314,47800.0
2009-11-23 14:30:00,27.44,27.48,27.43,27.48,48600.0,17.5314,17.557,17.525,17.557,48600.0
2009-11-23 14:40:00,27.48,27.48,27.43,27.43,60900.0,17.557,17.557,17.525,17.525,60900.0
2009-11-23 14:50:00,27.43,27.45,27.42,27.44,45100.0,17.525,17.5378,17.5186,17.5314,45100.0
2009-11-23 15:00:00,27.45,27.47,27.43,27.43,105600.0,17.5378,17.5506,17.525,17.525,105600.0
2009-11-23 15:10:00,27.43,27.43,27.41,27.42,67300.0,17.525,17.525,17.5123,17.5186,67300.0
2009-11-23 15:20:00,27.41,27.42,27.4,27.41,72300.0,17.5123,17.5186,17.5059,17.5123,72300.0
2009-11-23 15:30:00,27.41,27.44,27.38,27.41,133200.0,17.5123,17.5314,17.4931,17.5123,133200.0
2009-11-23 15:40:00,27.42,27.42,27.4,27.42,127700.0,17.5186,17.5186,17.5059,17.5186,127700.0
2009-11-23 15:50:00,27.42,27.43,27.39,27.42,249100.0,17.5186,17.525,17.4995,17.5186,249100.0
2009-11-24 09:30:00,27.42,27.5,27.35,27.42,70100.0,17.5186,17.5698,17.4739,17.5186,70100.0
2009-11-24 09:40:00,27.42,27.42,27.32,27.4,77700.0,17.5186,17.5186,17.4548,17.5059,77700.0
2009-11-24 09:50:00,27.41,27.41,27.21,27.21,138200.0,17.5123,17.5123,17.3845,17.3845,138200.0
2009-11-24 10:00:00,27.22,27.31,27.16,27.17,159500.0,17.3909,17.4484,17.3525,17.3589,159500.0
2009-11-24 10:10:00,27.17,27.26,27.17,27.24,65200.0,17.3589,17.4164,17.3589,17.4036,65200.0
2009-11-24 10:20:00,27.24,27.26,27.21,27.24,34600.0,17.4036,17.4164,17.3845,17.4036,34600.0
2009-11-24 10:30:00,27.25,27.31,27.24,27.27,83800.0,17.41,17.4484,17.4036,17.4228,83800.0
2009-11-24 10:40:00,27.27,27.35,27.25,27.31,187700.0,17.4228,17.4739,17.41,17.4484,187700.0
2009-11-24 10:50:00,27.31,27.32,27.27,27.28,87900.0,17.4484,17.4548,17.4228,17.4292,87900.0
2009-11-24 11:00:00,27.27,27.28,27.27,27.28,42200.0,17.4228,17.4292,17.4228,17.4292,42200.0
2009-11-24 11:10:00,27.28,27.29,27.22,27.22,68300.0,17.4292,17.4356,17.3909,17.3909,68300.0
2009-11-24 11:20:00,27.23,27.24,27.2,27.22,49200.0,17.3973,17.4036,17.3781,17.3909,49200.0
2009-11-24 11:30:00,27.22,27.25,27.18,27.24,51300.0,17.3909,17.41,17.3653,17.4036,51300.0
2009-11-24 11:40:00,27.25,27.28,27.21,27.27,40200.0,17.41,17.4292,17.3845,17.4228,40200.0
2009-11-24 11:50:00,27.27,27.29,27.24,27.25,48000.0,17.4228,17.4356,17.4036,17.41,48000.0
2009-11-24 12:00:00,27.26,27.31,27.23,27.29,64300.0,17.4164,17.4484,17.3973,17.4356,64300.0
2009-11-24 12:10:00,27.28,27.32,27.28,27.3,41100.0,17.4292,17.4548,17.4292,17.442,41100.0
2009-11-24 12:20:00,27.29,27.3,27.27,27.28,26900.0,17.4356,17.442,17.4228,17.4292,26900.0
2009-11-24 12:30:00,27.27,27.27,27.23,27.23,49300.0,17.4228,17.4228,17.3973,17.3973,49300.0
2009-11-24 12:40:00,27.22,27.23,27.16,27.18,57200.0,17.3909,17.3973,17.3525,17.3653,57200.0
2009-11-24 12:50:00,27.18,27.19,27.16,27.17,26100.0,17.3653,17.3717,17.3525,17.3589,26100.0
2009-11-24 13:00:00,27.17,27.23,27.17,27.22,55100.0,17.3589,17.3973,17.3589,17.3909,55100.0
2009-11-24 13:10:00,27.22,27.26,27.22,27.24,80800.0,17.3909,17.4164,17.3909,17.4036,80800.0
2009-11-24 13:20:00,27.24,27.24,27.19,27.22,55200.0,17.4036,17.4036,17.3717,17.3909,55200.0
2009-11-24 13:30:00,27.22,27.23,27.17,27.19,83300.0,17.3909,17.3973,17.3589,17.3717,83300.0
2009-11-24 13:40:00,27.2,27.2,27.15,27.15,99300.0,17.3781,17.3781,17.3461,17.3461,99300.0
2009-11-24 13:50:00,27.16,27.18,27.12,27.18,64200.0,17.3525,17.3653,17.327,17.3653,64200.0
2009-11-24 14:00:00,27.18,27.25,27.15,27.23,80700.0,17.3653,17.41,17.3461,17.3973,80700.0
2009-11-24 14:10:00,27.24,27.27,27.23,27.24,42300.0,17.4036,17.4228,17.3973,17.4036,42300.0
2009-11-24 14:20:00,27.25,27.25,27.21,27.21,48300.0,17.41,17.41,17.3845,17.3845,48300.0
2009-11-24 14:30:00,27.22,27.22,27.2,27.21,37800.0,17.3909,17.3909,17.3781,17.3845,37800.0
2009-11-24 14:40:00,27.2,27.25,27.2,27.25,70200.0,17.3781,17.41,17.3781,17.41,70200.0
2009-11-24 14:50:00,27.24,27.28,27.24,27.28,71000.0,17.4036,17.4292,17.4036,17.4292,71000.0
2009-11-24 15:00:00,27.27,27.29,27.27,27.28,43100.0,17.4228,17.4356,17.4228,17.4292,43100.0
2009-11-24 15:10:00,27.27,27.28,27.25,27.26,39400.0,17.4228,17.4292,17.41,17.4164,39400.0
2009-11-24 15:20:00,27.26,27.32,27.25,27.27,85300.0,17.4164,17.4548,17.41,17.4228,85300.0
2009-11-24 15:30:00,27.27,27.28,27.22,27.23,96000.0,17.4228,17.4292,17.3909,17.3973,96000.0
2009-11-24 15:40:00,27.23,27.24,27.19,27.19,127900.0,17.3973,17.4036,17.3717,17.3717,127900.0
2009-11-24 15:50:00,27.19,27.24,27.18,27.24,235100.0,17.3717,17.4036,17.3653,17.4036,235100.0
2009-11-25 09:30:00,27.33,27.42,27.15,27.17,58800.0,17.4611,17.5186,17.3461,17.3589,58800.0
2009-11-25 09:40:00,27.15,27.25,27.1,27.19,50600.0,17.3461,17.41,17.3142,17.3717,50600.0
2009-11-25 09:50:00,27.19,27.28,27.15,27.25,50100.0,17.3717,17.4292,17.3461,17.41,50100.0
2009-11-25 10:00:00,27.26,27.34,27.23,27.33,75600.0,17.4164,17.4675,17.3973,17.4611,75600.0
2009-11-25 10:10:00,27.34,27.35,27.3,27.35,57500.0,17.4675,17.4739,17.442,17.4739,57500.0
2009-11-25 10:20:00,27.34,27.36,27.26,27.28,73500.0,17.4675,17.4803,17.4164,17.4292,73500.0
2009-11-25 10:30:00,27.28,27.3,27.2,27.21,80200.0,17.4292,17.442,17.3781,17.3845,80200.0
2009-11-25 10:40:00,27.2,27.22,27.18,27.19,62800.0,17.3781,17.3909,17.3653,17.3717,62800.0
2009-11-25 10:50:00,27.19,27.2,27.17,27.2,43300.0,17.3717,17.3781,17.3589,17.3781,43300.0
2009-11-25 11:00:00,27.19,27.24,27.18,27.23,106100.0,17.3717,17.4036,17.3653,17.3973,106100.0
2009-11-25 11:10:00,27.23,27.25,27.2,27.23,86800.0,17.3973,17.41,17.3781,17.3973,86800.0
2009-11-25 11:20:00,27.22,27.23,27.2,27.21,34300.0,17.3909,17.3973,17.3781,17.3845,34300.0
2009-11-25 11:30:00,27.21,27.22,27.19,27.21,50500.0,17.3845,17.3909,17.3717,17.3845,50500.0
2009-11-25 11:40:00,27.2,27.25,27.2,27.24,42100.0,17.3781,17.41,17.3781,17.4036,42100.0
2009-11-25 11:50:00,27.24,27.24,27.22,27.23,35900.0,17.4036,17.4036,17.3909,17.3973,35900.0
2009-11-25 12:00:00,27.24,27.25,27.21,27.22,63600.0,17.4036,17.41,17.3845,17.3909,63600.0
2009-11-25 12:10:00,27.21,27.25,27.21,27.23,44800.0,17.3845,17.41,17.3845,17.3973,44800.0
2009-11-25 12:20:00,27.24,27.25,27.22,27.24,43700.0,17.4036,17.41,17.3909,17.4036,43700.0
2009-11-25 12:30:00,27.23,27.25,27.21,27.21,42900.0,17.3973,17.41,17.3845,17.3845,42900.0
2009-11-25 12:40:00,27.2,27.22,27.2,27.2,34100.0,17.3781,17.3909,17.3781,17.3781,34100.0
2009-11-25 12:50:00,27.21,27.25,27.21,27.24,36500.0,17.3845,17.41,17.3845,17.4036,36500.0
2009-11-25 13:00:00,27.23,27.25,27.21,27.22,94900.0,17.3973,17.41,17.3845,17.3909,94900.0
2009-11-25 13:10:00,27.23,27.25,27.17,27.19,226800.0,17.3973,17.41,17.3589,17.3717,226800.0
2009-11-25 13:20:00,27.19,27.22,27.18,27.22,14900.0,17.3717,17.3909,17.3653,17.3909,14900.0
2009-11-25 13:30:00,27.22,27.22,27.21,27.21,11600.0,17.3909,17.3909,17.3845,17.3845,11600.0
2009-11-25 13:40:00,27.21,27.23,27.21,27.22,18500.0,17.3845,17.3973,17.3845,17.3909,18500.0
2009-11-25 13:50:00,27.23,27.23,27.22,27.22,34900.0,17.3973,17.3973,17.3909,17.3909,34900.0
2009-11-25 14:00:00,27.22,27.23,27.21,27.21,40900.0,17.3909,17.3973,17.3845,17.3845,40900.0
2009-11-25 14:10:00,27.22,27.22,27.21,27.22,25100.0,17.3909,17.3909,17.3845,17.3909,25100.0
2009-11-25 14:20:00,27.21,27.23,27.2,27.2,48700.0,17.3845,17.3973,17.3781,17.3781,48700.0
2009-11-25 14:30:00,27.2,27.21,27.18,27.18,84100.0,17.3781,17.3845,17.3653,17.3653,84100.0
2009-11-25 14:40:00,27.18,27.22,27.18,27.21,77200.0,17.3653,17.3909,17.3653,17.3845,77200.0
2009-11-25 14:50:00,27.21,27.21,27.2,27.2,31200.0,17.3845,17.3845,17.3781,17.3781,31200.0
2009-11-25 15:00:00,27.21,27.22,27.19,27.2,60800.0,17.3845,17.3909,17.3717,17.3781,60800.0
2009-11-25 15:10:00,27.2,27.21,27.2,27.21,38600.0,17.3781,17.3845,17.3781,17.3845,38600.0
2009-11-25 15:20:00,27.2,27.21,27.2,27.21,33500.0,17.3781,17.3845,17.3781,17.3845,33500.0
2009-11-25 15:30:00,27.2,27.21,27.18,27.18,77800.0,17.3781,17.3845,17.3653,17.3653,77800.0
2009-11-25 15:40:00,27.18,27.19,27.17,27.19,94400.0,17.3653,17.3717,17.3589,17.3717,94400.0
2009-11-25 15:50:00,27.19,27.2,27.18,27.19,121400.0,17.3717,17.3781,17.3653,17.3717,121400.0
2009-11-27 09:30:00,26.88,27.0,26.5,26.75,141000.0,17.1736,17.2503,16.9309,17.0906,141000.0
2009-11-27 09:40:00,26.75,26.92,26.72,26.86,169500.0,17.0906,17.1992,17.0714,17.1609,169500.0
2009-11-27 09:50:00,26.87,26.93,26.85,26.9,72200.0,17.1673,17.2056,17.1545,17.1864,72200.0
2009-11-27 10:00:00,26.89,26.95,26.86,26.88,66600.0,17.18,17.2184,17.1609,17.1736,66600.0
2009-11-27 10:10:00,26.88,26.91,26.81,26.81,62600.0,17.1736,17.1928,17.1289,17.1289,62600.0
2009-11-27 10:20:00,26.81,26.87,26.75,26.76,67600.0,17.1289,17.1673,17.0906,17.097,67600.0
2009-11-27 10:30:00,26.75,26.81,26.72,26.8,49300.0,17.0906,17.1289,17.0714,17.1225,49300.0
2009-11-27 10:40:00,26.81,26.85,26.78,26.82,42300.0,17.1289,17.1545,17.1098,17.1353,42300.0
2009-11-27 10:50:00,26.81,26.91,26.81,26.9,56100.0,17.1289,17.1928,17.1289,17.1864,56100.0
2009-11-27 11:00:00,26.91,26.95,26.89,26.9,46000.0,17.1928,17.2184,17.18,17.1864,46000.0
2009-11-27 11:10:00,26.9,26.93,26.89,26.91,44600.0,17.1864,17.2056,17.18,17.1928,44600.0
2009-11-27 11:20:00,26.91,26.93,26.89,26.92,57200.0,17.1928,17.2056,17.18,17.1992,57200.0
2009-11-27 11:30:00,26.93,26.94,26.87,26.89,51800.0,17.2056,17.212,17.1673,17.18,51800.0
2009-11-27 11:40:00,26.88,26.91,26.86,26.87,32200.0,17.1736,17.1928,17.1609,17.1673,32200.0
2009-11-27 11:50:00,26.87,26.9,26.85,26.85,36700.0,17.1673,17.1864,17.1545,17.1545,36700.0
2009-11-27 12:00:00,26.85,26.92,26.85,26.91,85500.0,17.1545,17.1992,17.1545,17.1928,85500.0
2009-11-27 12:10:00,26.91,26.91,26.89,26.91,31800.0,17.1928,17.1928,17.18,17.1928,31800.0
2009-11-27 12:20:00,26.91,26.91,26.89,26.9,39700.0,17.1928,17.1928,17.18,17.1864,39700.0
2009-11-27 12:30:00,26.9,26.93,26.89,26.91,37900.0,17.1864,17.2056,17.18,17.1928,37900.0
2009-11-27 12:40:00,26.91,26.96,26.9,26.94,62300.0,17.1928,17.2248,17.1864,17.212,62300.0
2009-11-27 12:50:00,26.93,26.93,26.83,26.84,114000.0,17.2056,17.2056,17.1417,17.1481,114000.0
2009-11-30 09:30:00,27.2,27.2,27.01,27.08,191900.0,17.3781,17.3781,17.2567,17.3014,191900.0
2009-11-30 09:40:00,27.08,27.21,27.04,27.16,218200.0,17.3014,17.3845,17.2759,17.3525,218200.0
2009-11-30 09:50:00,27.17,27.17,27.07,27.09,140300.0,17.3589,17.3589,17.295,17.3078,140300.0
2009-11-30 10:00:00,27.09,27.17,27.07,27.15,83400.0,17.3078,17.3589,17.295,17.3461,83400.0
2009-11-30 10:10:00,27.15,27.15,27.09,27.11,67500.0,17.3461,17.3461,17.3078,17.3206,67500.0
2009-11-30 10:20:00,27.11,27.12,27.07,27.09,73100.0,17.3206,17.327,17.295,17.3078,73100.0
2009-11-30 10:30:00,27.1,27.1,27.08,27.09,78200.0,17.3142,17.3142,17.3014,17.3078,78200.0
2009-11-30 10:40:00,27.08,27.09,27.05,27.05,52400.0,17.3014,17.3078,17.2823,17.2823,52400.0
2009-11-30 10:50:00,27.06,27.06,27.03,27.04,66500.0,17.2886,17.2886,17.2695,17.2759,66500.0
2009-11-30 11:00:00,27.04,27.05,27.01,27.01,100800.0,17.2759,17.2823,17.2567,17.2567,100800.0
2009-11-30 11:10:00,27.01,27.02,26.95,26.99,159000.0,17.2567,17.2631,17.2184,17.2439,159000.0
2009-11-30 11:20:00,26.99,27.0,26.93,26.93,112400.0,17.2439,17.2503,17.2056,17.2056,112400.0
2009-11-30 11:30:00,26.93,26.97,26.9,26.95,99900.0,17.2056,17.2311,17.1864,17.2184,99900.0
2009-11-30 11:40:00,26.95,26.97,26.93,26.95,48600.0,17.2184,17.2311,17.2056,17.2184,48600.0
2009-11-30 11:50:00,26.95,26.96,26.93,26.94,54300.0,17.2184,17.2248,17.2056,17.212,54300.0
2009-11-30 12:00:00,26.94,26.97,26.93,26.97,47200.0,17.212,17.2311,17.2056,17.2311,47200.0
2009-11-30 12:10:00,26.97,27.0,26.94,27.0,54500.0,17.2311,17.2503,17.212,17.2503,54500.0
2009-11-30 12:20:00,27.0,27.0,26.98,27.0,39800.0,17.2503,17.2503,17.2375,17.2503,39800.0
2009-11-30 12:30:00,27.0,27.0,26.95,26.99,76900.0,17.2503,17.2503,17.2184,17.2439,76900.0
2009-11-30 12:40:00,27.0,27.01,26.98,27.0,135800.0,17.2503,17.2567,17.2375,17.2503,135800.0
2009-11-30 12:50:00,26.99,27.0,26.98,26.98,60600.0,17.2439,17.2503,17.2375,17.2375,60600.0
2009-11-30 13:00:00,26.98,27.0,26.98,26.99,60000.0,17.2375,17.2503,17.2375,17.2439,60000.0
2009-11-30 13:10:00,26.99,27.0,26.98,27.0,62600.0,17.2439,17.2503,17.2375,17.2503,62600.0
2009-11-30 13:20:00,27.0,27.01,26.99,26.99,47200.0,17.2503,17.2567,17.2439,17.2439,47200.0
2009-11-30 13:30:00,27.0,27.01,26.98,27.0,72900.0,17.2503,17.2567,17.2375,17.2503,72900.0
2009-11-30 13:40:00,26.99,27.03,26.98,27.02,72600.0,17.2439,17.2695,17.2375,17.2631,72600.0
2009-11-30 13:50:00,27.03,27.04,27.01,27.03,65800.0,17.2695,17.2759,17.2567,17.2695,65800.0
2009-11-30 14:00:00,27.04,27.04,26.99,27.0,140100.0,17.2759,17.2759,17.2439,17.2503,140100.0
2009-11-30 14:10:00,27.0,27.05,26.99,27.05,124800.0,17.2503,17.2823,17.2439,17.2823,124800.0
2009-11-30 14:20:00,27.05,27.07,27.04,27.07,40600.0,17.2823,17.295,17.2759,17.295,40600.0
2009-11-30 14:30:00,27.07,27.1,27.06,27.09,76100.0,17.295,17.3142,17.2886,17.3078,76100.0
2009-11-30 14:40:00,27.09,27.13,27.08,27.1,181200.0,17.3078,17.3334,17.3014,17.3142,181200.0
2009-11-30 14:50:00,27.09,27.1,27.04,27.06,53000.0,17.3078,17.3142,17.2759,17.2886,53000.0
2009-11-30 15:00:00,27.06,27.08,27.05,27.06,125600.0,17.2886,17.3014,17.2823,17.2886,125600.0
2009-11-30 15:10:00,27.06,27.1,27.04,27.08,124500.0,17.2886,17.3142,17.2759,17.3014,124500.0
2009-11-30 15:20:00,27.08,27.09,27.04,27.06,93500.0,17.3014,17.3078,17.2759,17.2886,93500.0
2009-11-30 15:30:00,27.06,27.11,27.05,27.1,114700.0,17.2886,17.3206,17.2823,17.3142,114700.0
2009-11-30 15:40:00,27.1,27.11,27.06,27.07,117700.0,17.3142,17.3206,17.2886,17.295,117700.0
2009-11-30 15:50:00,27.06,27.07,27.03,27.05,431900.0,17.2886,17.295,17.2695,17.2823,431900.0
2009-12-01 09:30:00,27.24,27.32,27.2,27.3,81800.0,17.4036,17.4548,17.3781,17.442,81800.0
2009-12-01 09:40:00,27.29,27.38,27.29,27.31,105800.0,17.4356,17.4931,17.4356,17.4484,105800.0
2009-12-01 09:50:00,27.3,27.31,27.23,27.28,86500.0,17.442,17.4484,17.3973,17.4292,86500.0
2009-12-01 10:00:00,27.27,27.33,27.22,27.29,136600.0,17.4228,17.4611,17.3909,17.4356,136600.0
2009-12-01 10:10:00,27.28,27.36,27.27,27.36,100400.0,17.4292,17.4803,17.4228,17.4803,100400.0
2009-12-01 10:20:00,27.36,27.37,27.29,27.34,62900.0,17.4803,17.4867,17.4356,17.4675,62900.0
2009-12-01 10:30:00,27.33,27.37,27.33,27.34,51900.0,17.4611,17.4867,17.4611,17.4675,51900.0
2009-12-01 10:40:00,27.34,27.34,27.27,27.28,70600.0,17.4675,17.4675,17.4228,17.4292,70600.0
2009-12-01 10:50:00,27.27,27.28,27.23,27.24,77600.0,17.4228,17.4292,17.3973,17.4036,77600.0
2009-12-01 11:00:00,27.24,27.28,27.23,27.28,79700.0,17.4036,17.4292,17.3973,17.4292,79700.0
2009-12-01 11:10:00,27.28,27.34,27.27,27.34,59800.0,17.4292,17.4675,17.4228,17.4675,59800.0
2009-12-01 11:20:00,27.34,27.37,27.33,27.37,38900.0,17.4675,17.4867,17.4611,17.4867,38900.0
2009-12-01 11:30:00,27.37,27.4,27.36,27.4,54600.0,17.4867,17.5059,17.4803,17.5059,54600.0
2009-12-01 11:40:00,27.4,27.4,27.39,27.4,32800.0,17.5059,17.5059,17.4995,17.5059,32800.0
2009-12-01 11:50:00,27.4,27.43,27.39,27.42,55000.0,17.5059,17.525,17.4995,17.5186,55000.0
2009-12-01 12:00:00,27.41,27.45,27.41,27.43,61900.0,17.5123,17.5378,17.5123,17.525,61900.0
2009-12-01 12:10:00,27.43,27.45,27.42,27.44,89100.0,17.525,17.5378,17.5186,17.5314,89100.0
2009-12-01 12:20:00,27.43,27.46,27.42,27.43,58400.0,17.525,17.5442,17.5186,17.525,58400.0
2009-12-01 12:30:00,27.42,27.46,27.41,27.46,48700.0,17.5186,17.5442,17.5123,17.5442,48700.0
2009-12-01 12:40:00,27.45,27.46,27.4,27.43,61500.0,17.5378,17.5442,17.5059,17.525,61500.0
2009-12-01 12:50:00,27.42,27.43,27.4,27.43,41800.0,17.5186,17.525,17.5059,17.525,41800.0
2009-12-01 13:00:00,27.42,27.43,27.42,27.43,13900.0,17.5186,17.525,17.5186,17.525,13900.0
2009-12-01 13:10:00,27.43,27.46,27.42,27.45,38100.0,17.525,17.5442,17.5186,17.5378,38100.0
2009-12-01 13:20:00,27.46,27.49,27.45,27.47,91700.0,17.5442,17.5634,17.5378,17.5506,91700.0
2009-12-01 13:30:00,27.46,27.53,27.46,27.53,75700.0,17.5442,17.5889,17.5442,17.5889,75700.0
2009-12-01 13:40:00,27.53,27.56,27.52,27.55,45300.0,17.5889,17.6081,17.5825,17.6017,45300.0
2009-12-01 13:50:00,27.55,27.57,27.52,27.54,97500.0,17.6017,17.6145,17.5825,17.5953,97500.0
2009-12-01 14:00:00,27.54,27.55,27.52,27.54,80800.0,17.5953,17.6017,17.5825,17.5953,80800.0
2009-12-01 14:10:00,27.54,27.56,27.46,27.47,158700.0,17.5953,17.6081,17.5442,17.5506,158700.0
2009-12-01 14:20:00,27.47,27.5,27.46,27.5,26500.0,17.5506,17.5698,17.5442,17.5698,26500.0
2009-12-01 14:30:00,27.5,27.5,27.45,27.46,64900.0,17.5698,17.5698,17.5378,17.5442,64900.0
2009-12-01 14:40:00,27.46,27.47,27.43,27.44,70400.0,17.5442,17.5506,17.525,17.5314,70400.0
2009-12-01 14:50:00,27.45,27.49,27.43,27.49,139900.0,17.5378,17.5634,17.525,17.5634,139900.0
2009-12-01 15:00:00,27.49,27.52,27.46,27.5,181900.0,17.5634,17.5825,17.5442,17.5698,181900.0
2009-12-01 15:10:00,27.5,27.54,27.5,27.53,154500.0,17.5698,17.5953,17.5698,17.5889,154500.0
2009-12-01 15:20:00,27.52,27.55,27.52,27.54,136700.0,17.5825,17.6017,17.5825,17.5953,136700.0
2009-12-01 15:30:00,27.55,27.57,27.52,27.56,207800.0,17.6017,17.6145,17.5825,17.6081,207800.0
2009-12-01 15:40:00,27.57,27.62,27.56,27.61,207800.0,17.6145,17.6464,17.6081,17.64,207800.0
2009-12-01 15:50:00,27.61,27.63,27.57,27.58,469800.0,17.64,17.6528,17.6145,17.6209,469800.0
2009-12-02 09:30:00,28.09,28.09,27.76,27.96,309300.0,17.9467,17.9467,17.7359,17.8637,309300.0
2009-12-02 09:40:00,27.96,28.01,27.89,28.01,246600.0,17.8637,17.8956,17.8189,17.8956,246600.0
2009-12-02 09:50:00,28.0,28.05,27.97,28.0,261800.0,17.8892,17.9212,17.87,17.8892,261800.0
2009-12-02 10:00:00,28.0,28.15,28.0,28.09,283200.0,17.8892,17.985,17.8892,17.9467,283200.0
2009-12-02 10:10:00,28.09,28.2,28.08,28.14,178600.0,17.9467,18.017,17.9403,17.9787,178600.0
2009-12-02 10:20:00,28.15,28.22,28.1,28.12,172200.0,17.985,18.0298,17.9531,17.9659,172200.0
2009-12-02 10:30:00,28.12,28.18,28.09,28.15,190700.0,17.9659,18.0042,17.9467,17.985,190700.0
2009-12-02 10:40:00,28.15,28.19,28.1,28.15,85600.0,17.985,18.0106,17.9531,17.985,85600.0
2009-12-02 10:50:00,28.15,28.2,28.15,28.15,38300.0,17.985,18.017,17.985,17.985,38300.0
2009-12-02 11:00:00,28.15,28.15,28.09,28.1,85400.0,17.985,17.985,17.9467,17.9531,85400.0
2009-12-02 11:10:00,28.1,28.15,28.09,28.12,152900.0,17.9531,17.985,17.9467,17.9659,152900.0
2009-12-02 11:20:00,28.13,28.2,28.12,28.15,84400.0,17.9723,18.017,17.9659,17.985,84400.0
2009-12-02 11:30:00,28.16,28.2,28.15,28.17,54700.0,17.9914,18.017,17.985,17.9978,54700.0
2009-12-02 11:40:00,28.18,28.18,28.1,28.1,46300.0,18.0042,18.0042,17.9531,17.9531,46300.0
2009-12-02 11:50:00,28.1,28.12,27.93,28.08,239900.0,17.9531,17.9659,17.8445,17.9403,239900.0
2009-12-02 12:00:00,28.08,28.11,28.03,28.03,61900.0,17.9403,17.9595,17.9084,17.9084,61900.0
2009-12-02 12:10:00,28.03,28.1,28.02,28.1,116400.0,17.9084,17.9531,17.902,17.9531,116400.0
2009-12-02 12:20:00,28.09,28.12,28.07,28.1,111800.0,17.9467,17.9659,17.9339,17.9531,111800.0
2009-12-02 12:30:00,28.11,28.11,28.06,28.06,30200.0,17.9595,17.9595,17.9275,17.9275,30200.0
2009-12-02 12:40:00,28.06,28.09,28.05,28.09,36800.0,17.9275,17.9467,17.9212,17.9467,36800.0
2009-12-02 12:50:00,28.08,28.09,28.01,28.02,54000.0,17.9403,17.9467,17.8956,17.902,54000.0
2009-12-02 13:00:00,28.03,28.05,28.0,28.01,55800.0,17.9084,17.9212,17.8892,17.8956,55800.0
2009-12-02 13:10:00,28.01,28.02,27.95,27.95,79000.0,17.8956,17.902,17.8573,17.8573,79000.0
2009-12-02 13:20:00,27.95,27.96,27.9,27.92,50000.0,17.8573,17.8637,17.8253,17.8381,50000.0
2009-12-02 13:30:00,27.91,27.92,27.85,27.9,138600.0,17.8317,17.8381,17.7934,17.8253,138600.0
2009-12-02 13:40:00,27.91,27.96,27.9,27.95,60800.0,17.8317,17.8637,17.8253,17.8573,60800.0
2009-12-02 13:50:00,27.96,28.01,27.96,28.01,55400.0,17.8637,17.8956,17.8637,17.8956,55400.0
2009-12-02 14:00:00,28.02,28.04,27.96,27.97,87800.0,17.902,17.9148,17.8637,17.87,87800.0
2009-12-02 14:10:00,27.98,27.99,27.93,27.93,42500.0,17.8764,17.8828,17.8445,17.8445,42500.0
2009-12-02 14:20:00,27.92,27.98,27.91,27.95,97300.0,17.8381,17.8764,17.8317,17.8573,97300.0
2009-12-02 14:30:00,27.96,27.98,27.94,27.98,53700.0,17.8637,17.8764,17.8509,17.8764,53700.0
2009-12-02 14:40:00,27.98,28.01,27.95,28.0,89000.0,17.8764,17.8956,17.8573,17.8892,89000.0
2009-12-02 14:50:00,28.0,28.01,27.98,27.99,101900.0,17.8892,17.8956,17.8764,17.8828,101900.0
2009-12-02 15:00:00,27.98,27.99,27.96,27.98,122900.0,17.8764,17.8828,17.8637,17.8764,122900.0
2009-12-02 15:10:00,27.97,27.98,27.9,27.96,155600.0,17.87,17.8764,17.8253,17.8637,155600.0
2009-12-02 15:20:00,27.96,28.01,27.95,27.98,174000.0,17.8637,17.8956,17.8573,17.8764,174000.0
2009-12-02 15:30:00,27.98,28.02,27.98,28.0,193300.0,17.8764,17.902,17.8764,17.8892,193300.0
2009-12-02 15:40:00,28.0,28.07,28.0,28.06,292600.0,17.8892,17.9339,17.8892,17.9275,292600.0
2009-12-02 15:50:00,28.06,28.07,28.0,28.01,384500.0,17.9275,17.9339,17.8892,17.8956,384500.0
2009-12-03 09:30:00,28.13,28.15,27.95,28.02,92000.0,17.9723,17.985,17.8573,17.902,92000.0
2009-12-03 09:40:00,28.02,28.08,27.95,27.96,91700.0,17.902,17.9403,17.8573,17.8637,91700.0
2009-12-03 09:50:00,27.98,27.98,27.85,27.87,90200.0,17.8764,17.8764,17.7934,17.8062,90200.0
2009-12-03 10:00:00,27.86,27.89,27.77,27.87,98500.0,17.7998,17.8189,17.7423,17.8062,98500.0
2009-12-03 10:10:00,27.87,27.89,27.78,27.81,106000.0,17.8062,17.8189,17.7487,17.7678,106000.0
2009-12-03 10:20:00,27.81,27.9,27.8,27.9,53400.0,17.7678,17.8253,17.7614,17.8253,53400.0
2009-12-03 10:30:00,27.9,27.96,27.89,27.96,62800.0,17.8253,17.8637,17.8189,17.8637,62800.0
2009-12-03 10:40:00,27.95,28.04,27.94,28.03,96700.0,17.8573,17.9148,17.8509,17.9084,96700.0
2009-12-03 10:50:00,28.03,28.07,28.01,28.03,85100.0,17.9084,17.9339,17.8956,17.9084,85100.0
2009-12-03 11:00:00,28.02,28.05,28.0,28.02,54200.0,17.902,17.9212,17.8892,17.902,54200.0
2009-12-03 11:10:00,28.02,28.06,27.99,28.0,87600.0,17.902,17.9275,17.8828,17.8892,87600.0
2009-12-03 11:20:00,28.0,28.01,27.93,27.98,58900.0,17.8892,17.8956,17.8445,17.8764,58900.0
2009-12-03 11:30:00,27.97,27.97,27.92,27.93,33800.0,17.87,17.87,17.8381,17.8445,33800.0
2009-12-03 11:40:00,27.91,27.92,27.89,27.91,32100.0,17.8317,17.8381,17.8189,17.8317,32100.0
2009-12-03 11:50:00,27.92,27.92,27.88,27.89,42700.0,17.8381,17.8381,17.8125,17.8189,42700.0
2009-12-03 12:00:00,27.89,27.89,27.85,27.85,39800.0,17.8189,17.8189,17.7934,17.7934,39800.0
2009-12-03 12:10:00,27.85,27.87,27.85,27.87,48800.0,17.7934,17.8062,17.7934,17.8062,48800.0
2009-12-03 12:20:00,27.88,27.93,27.87,27.91,52400.0,17.8125,17.8445,17.8062,17.8317,52400.0
2009-12-03 12:30:00,27.91,27.93,27.88,27.89,41700.0,17.8317,17.8445,17.8125,17.8189,41700.0
2009-12-03 12:40:00,27.89,27.92,27.88,27.9,34400.0,17.8189,17.8381,17.8125,17.8253,34400.0
2009-12-03 12:50:00,27.89,27.9,27.88,27.9,19400.0,17.8189,17.8253,17.8125,17.8253,19400.0
2009-12-03 13:00:00,27.89,27.9,27.87,27.89,50500.0,17.8189,17.8253,17.8062,17.8189,50500.0
2009-12-03 13:10:00,27.89,27.94,27.88,27.94,53500.0,17.8189,17.8509,17.8125,17.8509,53500.0
2009-12-03 13:20:00,27.94,27.97,27.93,27.97,32400.0,17.8509,17.87,17.8445,17.87,32400.0
2009-12-03 13:30:00,27.97,27.97,27.91,27.96,95400.0,17.87,17.87,17.8317,17.8637,95400.0
2009-12-03 13:40:00,27.96,28.02,27.96,28.01,77800.0,17.8637,17.902,17.8637,17.8956,77800.0
2009-12-03 13:50:00,28.01,28.01,27.99,28.0,57300.0,17.8956,17.8956,17.8828,17.8892,57300.0
2009-12-03 14:00:00,28.01,28.04,28.0,28.02,49000.0,17.8956,17.9148,17.8892,17.902,49000.0
2009-12-03 14:10:00,28.02,28.06,27.99,28.05,140500.0,17.902,17.9275,17.8828,17.9212,140500.0
2009-12-03 14:20:00,28.05,28.06,28.04,28.05,54100.0,17.9212,17.9275,17.9148,17.9212,54100.0
2009-12-03 14:30:00,28.06,28.08,28.05,28.07,68400.0,17.9275,17.9403,17.9212,17.9339,68400.0
2009-12-03 14:40:00,28.07,28.1,28.07,28.08,79400.0,17.9339,17.9531,17.9339,17.9403,79400.0
2009-12-03 14:50:00,28.08,28.09,28.05,28.07,87300.0,17.9403,17.9467,17.9212,17.9339,87300.0
2009-12-03 15:00:00,28.07,28.11,28.06,28.1,114900.0,17.9339,17.9595,17.9275,17.9531,114900.0
2009-12-03 15:10:00,28.12,28.16,28.11,28.13,119400.0,17.9659,17.9914,17.9595,17.9723,119400.0
2009-12-03 15:20:00,28.14,28.17,28.13,28.16,213800.0,17.9787,17.9978,17.9723,17.9914,213800.0
2009-12-03 15:30:00,28.16,28.18,28.15,28.16,271100.0,17.9914,18.0042,17.985,17.9914,271100.0
2009-12-03 15:40:00,28.16,28.17,28.04,28.04,405700.0,17.9914,17.9978,17.9148,17.9148,405700.0
2009-12-03 15:50:00,28.04,28.05,27.95,28.0,426400.0,17.9148,17.9212,17.8573,17.8892,426400.0
2009-12-04 09:30:00,28.2,28.29,28.06,28.28,133400.0,18.017,18.0745,17.9275,18.0681,133400.0
2009-12-04 09:40:00,28.29,28.4,28.25,28.4,101200.0,18.0745,18.1448,18.0489,18.1448,101200.0
2009-12-04 09:50:00,28.39,28.39,28.31,28.34,66200.0,18.1384,18.1384,18.0873,18.1064,66200.0
2009-12-04 10:00:00,28.34,28.38,28.22,28.33,141200.0,18.1064,18.132,18.0298,18.1,141200.0
2009-12-04 10:10:00,28.33,28.38,28.25,28.31,106800.0,18.1,18.132,18.0489,18.0873,106800.0
2009-12-04 10:20:00,28.3,28.35,28.28,28.28,71300.0,18.0809,18.1128,18.0681,18.0681,71300.0
2009-12-04 10:30:00,28.27,28.28,28.21,28.27,59900.0,18.0617,18.0681,18.0234,18.0617,59900.0
2009-12-04 10:40:00,28.28,28.32,28.24,28.27,49700.0,18.0681,18.0937,18.0425,18.0617,49700.0
2009-12-04 10:50:00,28.28,28.28,28.19,28.23,69500.0,18.0681,18.0681,18.0106,18.0362,69500.0
2009-12-04 11:00:00,28.23,28.29,28.19,28.28,96800.0,18.0362,18.0745,18.0106,18.0681,96800.0
2009-12-04 11:10:00,28.29,28.29,28.23,28.25,75100.0,18.0745,18.0745,18.0362,18.0489,75100.0
2009-12-04 11:20:00,28.25,28.29,28.15,28.15,110600.0,18.0489,18.0745,17.985,17.985,110600.0
2009-12-04 11:30:00,28.15,28.26,28.13,28.25,142500.0,17.985,18.0553,17.9723,18.0489,142500.0
2009-12-04 11:40:00,28.25,28.25,28.02,28.06,171100.0,18.0489,18.0489,17.902,17.9275,171100.0
2009-12-04 11:50:00,28.06,28.06,28.0,28.04,64200.0,17.9275,17.9275,17.8892,17.9148,64200.0
2009-12-04 12:00:00,28.04,28.04,28.0,28.01,39400.0,17.9148,17.9148,17.8892,17.8956,39400.0
2009-12-04 12:10:00,28.02,28.04,27.96,27.96,43900.0,17.902,17.9148,17.8637,17.8637,43900.0
2009-12-04 12:20:00,27.96,27.98,27.93,27.96,56700.0,17.8637,17.8764,17.8445,17.8637,56700.0
2009-12-04 12:30:00,27.96,28.03,27.96,28.01,62700.0,17.8637,17.9084,17.8637,17.8956,62700.0
2009-12-04 12:40:00,28.0,28.04,27.99,28.01,50500.0,17.8892,17.9148,17.8828,17.8956,50500.0
2009-12-04 12:50:00,28.0,28.07,28.0,28.02,56800.0,17.8892,17.9339,17.8892,17.902,56800.0
2009-12-04 13:00:00,28.01,28.08,27.99,28.07,44800.0,17.8956,17.9403,17.8828,17.9339,44800.0
2009-12-04 13:10:00,28.07,28.07,28.02,28.03,30300.0,17.9339,17.9339,17.902,17.9084,30300.0
2009-12-04 13:20:00,28.04,28.04,27.99,27.99,38700.0,17.9148,17.9148,17.8828,17.8828,38700.0
2009-12-04 13:30:00,28.0,28.05,27.99,28.02,52100.0,17.8892,17.9212,17.8828,17.902,52100.0
2009-12-04 13:40:00,28.02,28.06,28.0,28.05,42600.0,17.902,17.9275,17.8892,17.9212,42600.0
2009-12-04 13:50:00,28.05,28.06,27.99,28.02,93000.0,17.9212,17.9275,17.8828,17.902,93000.0
2009-12-04 14:00:00,28.02,28.06,28.01,28.02,74900.0,17.902,17.9275,17.8956,17.902,74900.0
2009-12-04 14:10:00,28.03,28.05,28.0,28.02,67700.0,17.9084,17.9212,17.8892,17.902,67700.0
2009-12-04 14:20:00,28.02,28.04,27.97,28.02,106900.0,17.902,17.9148,17.87,17.902,106900.0
2009-12-04 14:30:00,28.03,28.11,28.03,28.07,85600.0,17.9084,17.9595,17.9084,17.9339,85600.0
2009-12-04 14:40:00,28.06,28.09,28.03,28.04,76400.0,17.9275,17.9467,17.9084,17.9148,76400.0
2009-12-04 14:50:00,28.04,28.15,28.02,28.1,95900.0,17.9148,17.985,17.902,17.9531,95900.0
2009-12-04 15:00:00,28.1,28.14,28.06,28.11,92500.0,17.9531,17.9787,17.9275,17.9595,92500.0
2009-12-04 15:10:00,28.11,28.18,28.1,28.16,160800.0,17.9595,18.0042,17.9531,17.9914,160800.0
2009-12-04 15:20:00,28.16,28.27,28.16,28.22,246700.0,17.9914,18.0617,17.9914,18.0298,246700.0
2009-12-04 15:30:00,28.22,28.26,28.2,28.2,203300.0,18.0298,18.0553,18.017,18.017,203300.0
2009-12-04 15:40:00,28.2,28.29,28.2,28.26,352200.0,18.017,18.0745,18.017,18.0553,352200.0
2009-12-04 15:50:00,28.26,28.29,28.25,28.26,341100.0,18.0553,18.0745,18.0489,18.0553,341100.0
2009-12-07 09:30:00,28.31,28.65,28.21,28.22,133200.0,18.0873,18.3045,18.0234,18.0298,133200.0
2009-12-07 09:40:00,28.23,28.42,28.22,28.39,129500.0,18.0362,18.1575,18.0298,18.1384,129500.0
2009-12-07 09:50:00,28.4,28.41,28.3,28.3,72800.0,18.1448,18.1512,18.0809,18.0809,72800.0
2009-12-07 10:00:00,28.3,28.34,28.21,28.24,67100.0,18.0809,18.1064,18.0234,18.0425,67100.0
2009-12-07 10:10:00,28.24,28.25,28.2,28.25,49800.0,18.0425,18.0489,18.017,18.0489,49800.0
2009-12-07 10:20:00,28.25,28.31,28.24,28.31,38600.0,18.0489,18.0873,18.0425,18.0873,38600.0
2009-12-07 10:30:00,28.31,28.38,28.31,28.35,65600.0,18.0873,18.132,18.0873,18.1128,65600.0
2009-12-07 10:40:00,28.36,28.38,28.34,28.36,74600.0,18.1192,18.132,18.1064,18.1192,74600.0
2009-12-07 10:50:00,28.37,28.43,28.35,28.4,59700.0,18.1256,18.1639,18.1128,18.1448,59700.0
2009-12-07 11:00:00,28.4,28.41,28.35,28.37,57500.0,18.1448,18.1512,18.1128,18.1256,57500.0
2009-12-07 11:10:00,28.37,28.38,28.35,28.35,69500.0,18.1256,18.132,18.1128,18.1128,69500.0
2009-12-07 11:20:00,28.35,28.37,28.32,28.36,45800.0,18.1128,18.1256,18.0937,18.1192,45800.0
2009-12-07 11:30:00,28.36,28.39,28.33,28.35,45900.0,18.1192,18.1384,18.1,18.1128,45900.0
2009-12-07 11:40:00,28.34,28.42,28.34,28.4,51000.0,18.1064,18.1575,18.1064,18.1448,51000.0
2009-12-07 11:50:00,28.41,28.42,28.37,28.42,76100.0,18.1512,18.1575,18.1256,18.1575,76100.0
2009-12-07 12:00:00,28.42,28.42,28.4,28.41,48100.0,18.1575,18.1575,18.1448,18.1512,48100.0
2009-12-07 12:10:00,28.42,28.44,28.4,28.43,69200.0,18.1575,18.1703,18.1448,18.1639,69200.0
2009-12-07 12:20:00,28.43,28.46,28.41,28.45,72000.0,18.1639,18.1831,18.1512,18.1767,72000.0
2009-12-07 12:30:00,28.46,28.49,28.44,28.47,76100.0,18.1831,18.2023,18.1703,18.1895,76100.0
2009-12-07 12:40:00,28.46,28.5,28.43,28.46,110600.0,18.1831,18.2087,18.1639,18.1831,110600.0
2009-12-07 12:50:00,28.46,28.48,28.44,28.47,52600.0,18.1831,18.1959,18.1703,18.1895,52600.0
2009-12-07 13:00:00,28.47,28.48,28.44,28.46,67500.0,18.1895,18.1959,18.1703,18.1831,67500.0
2009-12-07 13:10:00,28.46,28.48,28.44,28.44,89100.0,18.1831,18.1959,18.1703,18.1703,89100.0
2009-12-07 13:20:00,28.44,28.45,28.4,28.41,79400.0,18.1703,18.1767,18.1448,18.1512,79400.0
2009-12-07 13:30:00,28.41,28.45,28.4,28.42,75600.0,18.1512,18.1767,18.1448,18.1575,75600.0
2009-12-07 13:40:00,28.43,28.45,28.41,28.43,47100.0,18.1639,18.1767,18.1512,18.1639,47100.0
2009-12-07 13:50:00,28.44,28.47,28.43,28.44,123500.0,18.1703,18.1895,18.1639,18.1703,123500.0
2009-12-07 14:00:00,28.44,28.48,28.44,28.45,68800.0,18.1703,18.1959,18.1703,18.1767,68800.0
2009-12-07 14:10:00,28.46,28.46,28.43,28.45,97700.0,18.1831,18.1831,18.1639,18.1767,97700.0
2009-12-07 14:20:00,28.45,28.47,28.44,28.45,56800.0,18.1767,18.1895,18.1703,18.1767,56800.0
2009-12-07 14:30:00,28.45,28.45,28.41,28.44,105200.0,18.1767,18.1767,18.1512,18.1703,105200.0
2009-12-07 14:40:00,28.44,28.45,28.43,28.45,270700.0,18.1703,18.1767,18.1639,18.1767,270700.0
2009-12-07 14:50:00,28.44,28.5,28.44,28.47,192900.0,18.1703,18.2087,18.1703,18.1895,192900.0
2009-12-07 15:00:00,28.47,28.49,28.45,28.45,117300.0,18.1895,18.2023,18.1767,18.1767,117300.0
2009-12-07 15:10:00,28.46,28.49,28.45,28.47,90000.0,18.1831,18.2023,18.1767,18.1895,90000.0
2009-12-07 15:20:00,28.47,28.47,28.44,28.44,93000.0,18.1895,18.1895,18.1703,18.1703,93000.0
2009-12-07 15:30:00,28.44,28.49,28.44,28.47,133800.0,18.1703,18.2023,18.1703,18.1895,133800.0
2009-12-07 15:40:00,28.48,28.52,28.47,28.51,274300.0,18.1959,18.2214,18.1895,18.215,274300.0
2009-12-07 15:50:00,28.51,28.52,28.47,28.49,370900.0,18.215,18.2214,18.1895,18.2023,370900.0
2009-12-08 09:30:00,28.87,28.87,28.51,28.67,410000.0,18.4451,18.4451,18.215,18.3173,410000.0
2009-12-08 09:40:00,28.67,28.7,28.58,28.67,213300.0,18.3173,18.3364,18.2598,18.3173,213300.0
2009-12-08 09:50:00,28.67,28.72,28.63,28.68,223000.0,18.3173,18.3492,18.2917,18.3237,223000.0
2009-12-08 10:00:00,28.68,28.77,28.66,28.75,160600.0,18.3237,18.3812,18.3109,18.3684,160600.0
2009-12-08 10:10:00,28.75,28.83,28.75,28.8,208400.0,18.3684,18.4195,18.3684,18.4003,208400.0
2009-12-08 10:20:00,28.79,28.84,28.74,28.76,174200.0,18.3939,18.4259,18.362,18.3748,174200.0
2009-12-08 10:30:00,28.77,28.79,28.75,28.76,148300.0,18.3812,18.3939,18.3684,18.3748,148300.0
2009-12-08 10:40:00,28.76,28.81,28.75,28.8,131000.0,18.3748,18.4067,18.3684,18.4003,131000.0
2009-12-08 10:50:00,28.8,28.83,28.75,28.77,257900.0,18.4003,18.4195,18.3684,18.3812,257900.0
2009-12-08 11:00:00,28.76,28.79,28.73,28.78,187100.0,18.3748,18.3939,18.3556,18.3876,187100.0
2009-12-08 11:10:00,28.77,28.78,28.73,28.74,168600.0,18.3812,18.3876,18.3556,18.362,168600.0
2009-12-08 11:20:00,28.74,28.76,28.73,28.75,104600.0,18.362,18.3748,18.3556,18.3684,104600.0
2009-12-08 11:30:00,28.76,28.8,28.75,28.79,123400.0,18.3748,18.4003,18.3684,18.3939,123400.0
2009-12-08 11:40:00,28.79,28.83,28.79,28.83,95400.0,18.3939,18.4195,18.3939,18.4195,95400.0
2009-12-08 11:50:00,28.82,28.84,28.78,28.81,158600.0,18.4131,18.4259,18.3876,18.4067,158600.0
2009-12-08 12:00:00,28.81,28.81,28.78,28.8,71200.0,18.4067,18.4067,18.3876,18.4003,71200.0
2009-12-08 12:10:00,28.81,28.83,28.8,28.83,69700.0,18.4067,18.4195,18.4003,18.4195,69700.0
2009-12-08 12:20:00,28.83,28.83,28.75,28.78,76800.0,18.4195,18.4195,18.3684,18.3876,76800.0
2009-12-08 12:30:00,28.78,28.78,28.75,28.76,52700.0,18.3876,18.3876,18.3684,18.3748,52700.0
2009-12-08 12:40:00,28.77,28.77,28.74,28.75,95600.0,18.3812,18.3812,18.362,18.3684,95600.0
2009-12-08 12:50:00,28.75,28.78,28.74,28.77,95600.0,18.3684,18.3876,18.362,18.3812,95600.0
2009-12-08 13:00:00,28.77,28.78,28.75,28.75,81800.0,18.3812,18.3876,18.3684,18.3684,81800.0
2009-12-08 13:10:00,28.75,28.77,28.7,28.77,78500.0,18.3684,18.3812,18.3364,18.3812,78500.0
2009-12-08 13:20:00,28.77,28.79,28.73,28.76,108000.0,18.3812,18.3939,18.3556,18.3748,108000.0
2009-12-08 13:30:00,28.76,28.78,28.76,28.77,50500.0,18.3748,18.3876,18.3748,18.3812,50500.0
2009-12-08 13:40:00,28.77,28.8,28.76,28.8,111600.0,18.3812,18.4003,18.3748,18.4003,111600.0
2009-12-08 13:50:00,28.8,28.8,28.77,28.77,66700.0,18.4003,18.4003,18.3812,18.3812,66700.0
2009-12-08 14:00:00,28.77,28.8,28.77,28.79,55500.0,18.3812,18.4003,18.3812,18.3939,55500.0
2009-12-08 14:10:00,28.79,28.8,28.76,28.79,93600.0,18.3939,18.4003,18.3748,18.3939,93600.0
2009-12-08 14:20:00,28.8,28.8,28.76,28.77,127400.0,18.4003,18.4003,18.3748,18.3812,127400.0
2009-12-08 14:30:00,28.77,28.78,28.76,28.77,110700.0,18.3812,18.3876,18.3748,18.3812,110700.0
2009-12-08 14:40:00,28.77,28.77,28.75,28.75,94800.0,18.3812,18.3812,18.3684,18.3684,94800.0
2009-12-08 14:50:00,28.75,28.76,28.75,28.75,158700.0,18.3684,18.3748,18.3684,18.3684,158700.0
2009-12-08 15:00:00,28.75,28.76,28.73,28.74,202200.0,18.3684,18.3748,18.3556,18.362,202200.0
2009-12-08 15:10:00,28.75,28.76,28.73,28.74,133000.0,18.3684,18.3748,18.3556,18.362,133000.0
2009-12-08 15:20:00,28.74,28.8,28.73,28.8,119600.0,18.362,18.4003,18.3556,18.4003,119600.0
2009-12-08 15:30:00,28.8,28.8,28.74,28.77,291900.0,18.4003,18.4003,18.362,18.3812,291900.0
2009-12-08 15:40:00,28.78,28.8,28.77,28.79,144900.0,18.3876,18.4003,18.3812,18.3939,144900.0
2009-12-08 15:50:00,28.79,28.8,28.79,28.79,343900.0,18.3939,18.4003,18.3939,18.3939,343900.0
2009-12-09 09:30:00,28.99,28.99,28.74,28.74,181000.0,18.5217,18.5217,18.362,18.362,181000.0
2009-12-09 09:40:00,28.74,28.74,28.61,28.68,141800.0,18.362,18.362,18.2789,18.3237,141800.0
2009-12-09 09:50:00,28.68,28.76,28.67,28.71,117800.0,18.3237,18.3748,18.3173,18.3428,117800.0
2009-12-09 10:00:00,28.7,28.71,28.64,28.66,87900.0,18.3364,18.3428,18.2981,18.3109,87900.0
2009-12-09 10:10:00,28.67,28.7,28.65,28.66,66300.0,18.3173,18.3364,18.3045,18.3109,66300.0
2009-12-09 10:20:00,28.66,28.66,28.56,28.57,63200.0,18.3109,18.3109,18.247,18.2534,63200.0
2009-12-09 10:30:00,28.56,28.59,28.52,28.56,112100.0,18.247,18.2662,18.2214,18.247,112100.0
2009-12-09 10:40:00,28.56,28.63,28.54,28.63,94000.0,18.247,18.2917,18.2342,18.2917,94000.0
2009-12-09 10:50:00,28.63,28.63,28.54,28.54,125600.0,18.2917,18.2917,18.2342,18.2342,125600.0
2009-12-09 11:00:00,28.55,28.55,28.51,28.53,124300.0,18.2406,18.2406,18.215,18.2278,124300.0
2009-12-09 11:10:00,28.53,28.57,28.53,28.53,105100.0,18.2278,18.2534,18.2278,18.2278,105100.0
2009-12-09 11:20:00,28.53,28.55,28.53,28.55,55600.0,18.2278,18.2406,18.2278,18.2406,55600.0
2009-12-09 11:30:00,28.54,28.56,28.51,28.51,99400.0,18.2342,18.247,18.215,18.215,99400.0
2009-12-09 11:40:00,28.51,28.52,28.5,28.5,44300.0,18.215,18.2214,18.2087,18.2087,44300.0
2009-12-09 11:50:00,28.5,28.52,28.5,28.52,48000.0,18.2087,18.2214,18.2087,18.2214,48000.0
2009-12-09 12:00:00,28.51,28.52,28.5,28.51,66900.0,18.215,18.2214,18.2087,18.215,66900.0
2009-12-09 12:10:00,28.5,28.51,28.45,28.47,108100.0,18.2087,18.215,18.1767,18.1895,108100.0
2009-12-09 12:20:00,28.48,28.5,28.45,28.5,50300.0,18.1959,18.2087,18.1767,18.2087,50300.0
2009-12-09 12:30:00,28.5,28.54,28.47,28.52,72400.0,18.2087,18.2342,18.1895,18.2214,72400.0
2009-12-09 12:40:00,28.52,28.54,28.48,28.48,88800.0,18.2214,18.2342,18.1959,18.1959,88800.0
2009-12-09 12:50:00,28.48,28.53,28.48,28.52,48100.0,18.1959,18.2278,18.1959,18.2214,48100.0
2009-12-09 13:00:00,28.53,28.53,28.44,28.47,99800.0,18.2278,18.2278,18.1703,18.1895,99800.0
2009-12-09 13:10:00,28.47,28.48,28.45,28.46,52300.0,18.1895,18.1959,18.1767,18.1831,52300.0
2009-12-09 13:20:00,28.45,28.47,28.43,28.45,67800.0,18.1767,18.1895,18.1639,18.1767,67800.0
2009-12-09 13:30:00,28.45,28.46,28.42,28.42,32800.0,18.1767,18.1831,18.1575,18.1575,32800.0
2009-12-09 13:40:00,28.42,28.43,28.36,28.41,81500.0,18.1575,18.1639,18.1192,18.1512,81500.0
2009-12-09 13:50:00,28.41,28.45,28.37,28.38,59600.0,18.1512,18.1767,18.1256,18.132,59600.0
2009-12-09 14:00:00,28.39,28.45,28.38,28.45,108100.0,18.1384,18.1767,18.132,18.1767,108100.0
2009-12-09 14:10:00,28.45,28.45,28.39,28.41,93500.0,18.1767,18.1767,18.1384,18.1512,93500.0
2009-12-09 14:20:00,28.42,28.44,28.37,28.38,126700.0,18.1575,18.1703,18.1256,18.132,126700.0
2009-12-09 14:30:00,28.38,28.47,28.37,28.47,49600.0,18.132,18.1895,18.1256,18.1895,49600.0
2009-12-09 14:40:00,28.46,28.49,28.46,28.49,46300.0,18.1831,18.2023,18.1831,18.2023,46300.0
2009-12-09 14:50:00,28.48,28.5,28.48,28.48,94000.0,18.1959,18.2087,18.1959,18.1959,94000.0
2009-12-09 15:00:00,28.48,28.57,28.48,28.56,180700.0,18.1959,18.2534,18.1959,18.247,180700.0
2009-12-09 15:10:00,28.56,28.59,28.54,28.57,107600.0,18.247,18.2662,18.2342,18.2534,107600.0
2009-12-09 15:20:00,28.57,28.61,28.56,28.58,72500.0,18.2534,18.2789,18.247,18.2598,72500.0
2009-12-09 15:30:00,28.58,28.6,28.54,28.56,216100.0,18.2598,18.2726,18.2342,18.247,216100.0
2009-12-09 15:40:00,28.55,28.64,28.55,28.63,290900.0,18.2406,18.2981,18.2406,18.2917,290900.0
2009-12-09 15:50:00,28.63,28.64,28.59,28.6,228100.0,18.2917,18.2981,18.2662,18.2726,228100.0
2009-12-10 09:30:00,28.73,28.96,28.73,28.94,100000.0,18.3556,18.5026,18.3556,18.4898,100000.0
2009-12-10 09:40:00,28.96,28.98,28.9,28.9,89600.0,18.5026,18.5153,18.4642,18.4642,89600.0
2009-12-10 09:50:00,28.91,28.93,28.86,28.86,78100.0,18.4706,18.4834,18.4387,18.4387,78100.0
2009-12-10 10:00:00,28.86,28.87,28.8,28.81,84000.0,18.4387,18.4451,18.4003,18.4067,84000.0
2009-12-10 10:10:00,28.81,28.85,28.76,28.79,85300.0,18.4067,18.4323,18.3748,18.3939,85300.0
2009-12-10 10:20:00,28.79,28.91,28.78,28.9,89500.0,18.3939,18.4706,18.3876,18.4642,89500.0
2009-12-10 10:30:00,28.91,28.93,28.84,28.91,153200.0,18.4706,18.4834,18.4259,18.4706,153200.0
2009-12-10 10:40:00,28.91,28.93,28.87,28.9,66300.0,18.4706,18.4834,18.4451,18.4642,66300.0
2009-12-10 10:50:00,28.89,28.92,28.87,28.91,70800.0,18.4578,18.477,18.4451,18.4706,70800.0
2009-12-10 11:00:00,28.9,28.91,28.87,28.91,70600.0,18.4642,18.4706,18.4451,18.4706,70600.0
2009-12-10 11:10:00,28.9,28.95,28.9,28.91,86700.0,18.4642,18.4962,18.4642,18.4706,86700.0
2009-12-10 11:20:00,28.9,28.93,28.89,28.92,125100.0,18.4642,18.4834,18.4578,18.477,125100.0
2009-12-10 11:30:00,28.91,28.93,28.9,28.92,112400.0,18.4706,18.4834,18.4642,18.477,112400.0
2009-12-10 11:40:00,28.92,28.94,28.9,28.91,66800.0,18.477,18.4898,18.4642,18.4706,66800.0
2009-12-10 11:50:00,28.9,28.92,28.88,28.89,88800.0,18.4642,18.477,18.4514,18.4578,88800.0
2009-12-10 12:00:00,28.89,28.94,28.89,28.91,75000.0,18.4578,18.4898,18.4578,18.4706,75000.0
2009-12-10 12:10:00,28.92,28.95,28.89,28.93,94400.0,18.477,18.4962,18.4578,18.4834,94400.0
2009-12-10 12:20:00,28.93,28.94,28.89,28.91,52500.0,18.4834,18.4898,18.4578,18.4706,52500.0
2009-12-10 12:30:00,28.91,28.93,28.89,28.91,51300.0,18.4706,18.4834,18.4578,18.4706,51300.0
2009-12-10 12:40:00,28.91,28.96,28.91,28.94,50800.0,18.4706,18.5026,18.4706,18.4898,50800.0
2009-12-10 12:50:00,28.95,28.98,28.94,28.97,36700.0,18.4962,18.5153,18.4898,18.5089,36700.0
2009-12-10 13:00:00,28.97,28.97,28.91,28.95,91400.0,18.5089,18.5089,18.4706,18.4962,91400.0
2009-12-10 13:10:00,28.95,28.98,28.92,28.95,127600.0,18.4962,18.5153,18.477,18.4962,127600.0
2009-12-10 13:20:00,28.95,28.98,28.94,28.98,75800.0,18.4962,18.5153,18.4898,18.5153,75800.0
2009-12-10 13:30:00,28.98,29.0,28.96,29.0,75300.0,18.5153,18.5281,18.5026,18.5281,75300.0
2009-12-10 13:40:00,29.0,29.03,28.98,29.02,141600.0,18.5281,18.5473,18.5153,18.5409,141600.0
2009-12-10 13:50:00,29.02,29.03,28.97,29.02,56300.0,18.5409,18.5473,18.5089,18.5409,56300.0
2009-12-10 14:00:00,29.02,29.07,29.01,29.05,90700.0,18.5409,18.5728,18.5345,18.5601,90700.0
2009-12-10 14:10:00,29.06,29.06,29.04,29.05,52200.0,18.5664,18.5664,18.5537,18.5601,52200.0
2009-12-10 14:20:00,29.05,29.06,29.02,29.02,68500.0,18.5601,18.5664,18.5409,18.5409,68500.0
2009-12-10 14:30:00,29.02,29.02,28.94,28.95,107000.0,18.5409,18.5409,18.4898,18.4962,107000.0
2009-12-10 14:40:00,28.96,28.99,28.94,28.95,80300.0,18.5026,18.5217,18.4898,18.4962,80300.0
2009-12-10 14:50:00,28.95,28.96,28.91,28.92,35100.0,18.4962,18.5026,18.4706,18.477,35100.0
2009-12-10 15:00:00,28.91,28.93,28.87,28.89,109200.0,18.4706,18.4834,18.4451,18.4578,109200.0
2009-12-10 15:10:00,28.89,28.92,28.89,28.89,86400.0,18.4578,18.477,18.4578,18.4578,86400.0
2009-12-10 15:20:00,28.9,28.91,28.83,28.86,129100.0,18.4642,18.4706,18.4195,18.4387,129100.0
2009-12-10 15:30:00,28.85,28.89,28.85,28.87,78600.0,18.4323,18.4578,18.4323,18.4451,78600.0
2009-12-10 15:40:00,28.87,28.9,28.85,28.89,216300.0,18.4451,18.4642,18.4323,18.4578,216300.0
2009-12-10 15:50:00,28.89,28.93,28.87,28.92,300900.0,18.4578,18.4834,18.4451,18.477,300900.0
2009-12-11 09:30:00,29.07,29.19,29.01,29.12,86500.0,18.5728,18.6495,18.5345,18.6048,86500.0
2009-12-11 09:40:00,29.15,29.2,29.09,29.11,67700.0,18.6239,18.6559,18.5856,18.5984,67700.0
2009-12-11 09:50:00,29.11,29.2,29.03,29.15,99100.0,18.5984,18.6559,18.5473,18.6239,99100.0
2009-12-11 10:00:00,29.16,29.2,29.12,29.13,69400.0,18.6303,18.6559,18.6048,18.6112,69400.0
2009-12-11 10:10:00,29.14,29.2,29.11,29.19,74500.0,18.6176,18.6559,18.5984,18.6495,74500.0
2009-12-11 10:20:00,29.19,29.22,29.13,29.2,65700.0,18.6495,18.6687,18.6112,18.6559,65700.0
2009-12-11 10:30:00,29.21,29.25,29.18,29.23,70600.0,18.6623,18.6878,18.6431,18.6751,70600.0
2009-12-11 10:40:00,29.22,29.22,29.16,29.2,68800.0,18.6687,18.6687,18.6303,18.6559,68800.0
2009-12-11 10:50:00,29.2,29.21,29.14,29.18,50700.0,18.6559,18.6623,18.6176,18.6431,50700.0
2009-12-11 11:00:00,29.18,29.18,29.13,29.15,58000.0,18.6431,18.6431,18.6112,18.6239,58000.0
2009-12-11 11:10:00,29.15,29.19,29.12,29.13,50900.0,18.6239,18.6495,18.6048,18.6112,50900.0
2009-12-11 11:20:00,29.13,29.17,29.09,29.16,136200.0,18.6112,18.6367,18.5856,18.6303,136200.0
2009-12-11 11:30:00,29.16,29.17,29.13,29.16,90700.0,18.6303,18.6367,18.6112,18.6303,90700.0
2009-12-11 11:40:00,29.16,29.17,29.09,29.16,133700.0,18.6303,18.6367,18.5856,18.6303,133700.0
2009-12-11 11:50:00,29.17,29.19,29.14,29.18,55900.0,18.6367,18.6495,18.6176,18.6431,55900.0
2009-12-11 12:00:00,29.18,29.24,29.18,29.23,73500.0,18.6431,18.6814,18.6431,18.6751,73500.0
2009-12-11 12:10:00,29.23,29.25,29.17,29.18,43800.0,18.6751,18.6878,18.6367,18.6431,43800.0
2009-12-11 12:20:00,29.18,29.19,29.16,29.18,32000.0,18.6431,18.6495,18.6303,18.6431,32000.0
2009-12-11 12:30:00,29.18,29.18,29.16,29.17,48200.0,18.6431,18.6431,18.6303,18.6367,48200.0
2009-12-11 12:40:00,29.16,29.17,29.16,29.17,21500.0,18.6303,18.6367,18.6303,18.6367,21500.0
2009-12-11 12:50:00,29.16,29.21,29.16,29.2,46700.0,18.6303,18.6623,18.6303,18.6559,46700.0
2009-12-11 13:00:00,29.21,29.24,29.2,29.23,63500.0,18.6623,18.6814,18.6559,18.6751,63500.0
2009-12-11 13:10:00,29.23,29.23,29.22,29.23,17300.0,18.6751,18.6751,18.6687,18.6751,17300.0
2009-12-11 13:20:00,29.23,29.23,29.2,29.22,41800.0,18.6751,18.6751,18.6559,18.6687,41800.0
2009-12-11 13:30:00,29.22,29.24,29.21,29.23,56400.0,18.6687,18.6814,18.6623,18.6751,56400.0
2009-12-11 13:40:00,29.23,29.25,29.22,29.24,64600.0,18.6751,18.6878,18.6687,18.6814,64600.0
2009-12-11 13:50:00,29.24,29.25,29.21,29.23,55400.0,18.6814,18.6878,18.6623,18.6751,55400.0
2009-12-11 14:00:00,29.23,29.25,29.21,29.25,62500.0,18.6751,18.6878,18.6623,18.6878,62500.0
2009-12-11 14:10:00,29.25,29.25,29.22,29.22,51200.0,18.6878,18.6878,18.6687,18.6687,51200.0
2009-12-11 14:20:00,29.22,29.25,29.22,29.24,68000.0,18.6687,18.6878,18.6687,18.6814,68000.0
2009-12-11 14:30:00,29.24,29.25,29.22,29.23,49900.0,18.6814,18.6878,18.6687,18.6751,49900.0
2009-12-11 14:40:00,29.23,29.28,29.22,29.27,99500.0,18.6751,18.707,18.6687,18.7006,99500.0
2009-12-11 14:50:00,29.27,29.29,29.27,29.29,92300.0,18.7006,18.7134,18.7006,18.7134,92300.0
2009-12-11 15:00:00,29.28,29.29,29.26,29.26,102500.0,18.707,18.7134,18.6942,18.6942,102500.0
2009-12-11 15:10:00,29.26,29.27,29.26,29.26,63900.0,18.6942,18.7006,18.6942,18.6942,63900.0
2009-12-11 15:20:00,29.26,29.29,29.23,29.29,159000.0,18.6942,18.7134,18.6751,18.7134,159000.0
2009-12-11 15:30:00,29.29,29.35,29.28,29.33,190200.0,18.7134,18.7517,18.707,18.7389,190200.0
2009-12-11 15:40:00,29.34,29.35,29.33,29.34,272200.0,18.7453,18.7517,18.7389,18.7453,272200.0
2009-12-11 15:50:00,29.35,29.36,29.3,29.31,473000.0,18.7517,18.7581,18.7198,18.7262,473000.0
2009-12-14 09:30:00,29.34,29.48,29.1,29.15,217300.0,18.7453,18.8348,18.592,18.6239,217300.0
2009-12-14 09:40:00,29.16,29.16,29.01,29.04,154600.0,18.6303,18.6303,18.5345,18.5537,154600.0
2009-12-14 09:50:00,29.03,29.07,28.95,28.95,113000.0,18.5473,18.5728,18.4962,18.4962,113000.0
2009-12-14 10:00:00,28.94,28.98,28.79,28.81,186300.0,18.4898,18.5153,18.3939,18.4067,186300.0
2009-12-14 10:10:00,28.8,28.81,28.76,28.76,151000.0,18.4003,18.4067,18.3748,18.3748,151000.0
2009-12-14 10:20:00,28.77,28.93,28.75,28.92,163100.0,18.3812,18.4834,18.3684,18.477,163100.0
2009-12-14 10:30:00,28.92,28.93,28.88,28.9,67600.0,18.477,18.4834,18.4514,18.4642,67600.0
2009-12-14 10:40:00,28.91,28.94,28.87,28.94,77100.0,18.4706,18.4898,18.4451,18.4898,77100.0
2009-12-14 10:50:00,28.94,29.03,28.93,28.99,95700.0,18.4898,18.5473,18.4834,18.5217,95700.0
2009-12-14 11:00:00,28.99,28.99,28.94,28.95,47300.0,18.5217,18.5217,18.4898,18.4962,47300.0
2009-12-14 11:10:00,28.95,28.96,28.89,28.9,49000.0,18.4962,18.5026,18.4578,18.4642,49000.0
2009-12-14 11:20:00,28.9,29.02,28.89,29.0,72300.0,18.4642,18.5409,18.4578,18.5281,72300.0
2009-12-14 11:30:00,29.0,29.01,28.97,28.97,42600.0,18.5281,18.5345,18.5089,18.5089,42600.0
2009-12-14 11:40:00,28.97,29.0,28.91,28.92,55900.0,18.5089,18.5281,18.4706,18.477,55900.0
2009-12-14 11:50:00,28.91,28.96,28.9,28.96,102200.0,18.4706,18.5026,18.4642,18.5026,102200.0
2009-12-14 12:00:00,28.96,28.98,28.92,28.96,88700.0,18.5026,18.5153,18.477,18.5026,88700.0
2009-12-14 12:10:00,28.97,29.0,28.96,28.99,24100.0,18.5089,18.5281,18.5026,18.5217,24100.0
2009-12-14 12:20:00,29.0,29.02,28.96,28.98,51500.0,18.5281,18.5409,18.5026,18.5153,51500.0
2009-12-14 12:30:00,28.98,28.98,28.9,28.91,54100.0,18.5153,18.5153,18.4642,18.4706,54100.0
2009-12-14 12:40:00,28.91,28.92,28.85,28.86,78600.0,18.4706,18.477,18.4323,18.4387,78600.0
2009-12-14 12:50:00,28.86,28.86,28.8,28.8,69700.0,18.4387,18.4387,18.4003,18.4003,69700.0
2009-12-14 13:00:00,28.8,28.81,28.76,28.77,89500.0,18.4003,18.4067,18.3748,18.3812,89500.0
2009-12-14 13:10:00,28.76,28.79,28.76,28.76,107500.0,18.3748,18.3939,18.3748,18.3748,107500.0
2009-12-14 13:20:00,28.77,28.81,28.76,28.78,97600.0,18.3812,18.4067,18.3748,18.3876,97600.0
2009-12-14 13:30:00,28.77,28.79,28.7,28.7,93100.0,18.3812,18.3939,18.3364,18.3364,93100.0
2009-12-14 13:40:00,28.71,28.71,28.65,28.65,152300.0,18.3428,18.3428,18.3045,18.3045,152300.0
2009-12-14 13:50:00,28.65,28.67,28.63,28.67,143600.0,18.3045,18.3173,18.2917,18.3173,143600.0
2009-12-14 14:00:00,28.66,28.67,28.58,28.61,202500.0,18.3109,18.3173,18.2598,18.2789,202500.0
2009-12-14 14:10:00,28.61,28.62,28.59,28.6,80700.0,18.2789,18.2853,18.2662,18.2726,80700.0
2009-12-14 14:20:00,28.6,28.64,28.59,28.6,112600.0,18.2726,18.2981,18.2662,18.2726,112600.0
2009-12-14 14:30:00,28.59,28.61,28.58,28.58,123100.0,18.2662,18.2789,18.2598,18.2598,123100.0
2009-12-14 14:40:00,28.59,28.59,28.49,28.5,183800.0,18.2662,18.2662,18.2023,18.2087,183800.0
2009-12-14 14:50:00,28.5,28.57,28.5,28.56,173900.0,18.2087,18.2534,18.2087,18.247,173900.0
2009-12-14 15:00:00,28.56,28.6,28.54,28.6,74900.0,18.247,18.2726,18.2342,18.2726,74900.0
2009-12-14 15:10:00,28.6,28.68,28.59,28.66,202800.0,18.2726,18.3237,18.2662,18.3109,202800.0
2009-12-14 15:20:00,28.67,28.68,28.63,28.66,139300.0,18.3173,18.3237,18.2917,18.3109,139300.0
2009-12-14 15:30:00,28.67,28.68,28.64,28.65,168300.0,18.3173,18.3237,18.2981,18.3045,168300.0
2009-12-14 15:40:00,28.65,28.65,28.62,28.64,158900.0,18.3045,18.3045,18.2853,18.2981,158900.0
2009-12-14 15:50:00,28.65,28.68,28.64,28.67,574700.0,18.3045,18.3237,18.2981,18.3173,574700.0
2009-12-15 09:30:00,28.49,28.6,28.4,28.47,180200.0,18.2023,18.2726,18.1448,18.1895,180200.0
2009-12-15 09:40:00,28.44,28.48,28.42,28.43,82800.0,18.1703,18.1959,18.1575,18.1639,82800.0
2009-12-15 09:50:00,28.43,28.48,28.4,28.45,97500.0,18.1639,18.1959,18.1448,18.1767,97500.0
2009-12-15 10:00:00,28.44,28.49,28.43,28.44,96600.0,18.1703,18.2023,18.1639,18.1703,96600.0
2009-12-15 10:10:00,28.44,28.5,28.43,28.49,129500.0,18.1703,18.2087,18.1639,18.2023,129500.0
2009-12-15 10:20:00,28.48,28.5,28.45,28.46,67800.0,18.1959,18.2087,18.1767,18.1831,67800.0
2009-12-15 10:30:00,28.47,28.5,28.46,28.5,66900.0,18.1895,18.2087,18.1831,18.2087,66900.0
2009-12-15 10:40:00,28.5,28.5,28.49,28.5,62800.0,18.2087,18.2087,18.2023,18.2087,62800.0
2009-12-15 10:50:00,28.49,28.5,28.46,28.46,66300.0,18.2023,18.2087,18.1831,18.1831,66300.0
2009-12-15 11:00:00,28.46,28.5,28.45,28.46,108300.0,18.1831,18.2087,18.1767,18.1831,108300.0
2009-12-15 11:10:00,28.45,28.5,28.44,28.47,121000.0,18.1767,18.2087,18.1703,18.1895,121000.0
2009-12-15 11:20:00,28.47,28.49,28.46,28.47,69900.0,18.1895,18.2023,18.1831,18.1895,69900.0
2009-12-15 11:30:00,28.47,28.48,28.43,28.44,74400.0,18.1895,18.1959,18.1639,18.1703,74400.0
2009-12-15 11:40:00,28.44,28.44,28.39,28.4,84400.0,18.1703,18.1703,18.1384,18.1448,84400.0
2009-12-15 11:50:00,28.4,28.47,28.39,28.46,37100.0,18.1448,18.1895,18.1384,18.1831,37100.0
2009-12-15 12:00:00,28.46,28.46,28.44,28.44,34600.0,18.1831,18.1831,18.1703,18.1703,34600.0
2009-12-15 12:10:00,28.44,28.45,28.42,28.42,59400.0,18.1703,18.1767,18.1575,18.1575,59400.0
2009-12-15 12:20:00,28.42,28.44,28.41,28.41,37900.0,18.1575,18.1703,18.1512,18.1512,37900.0
2009-12-15 12:30:00,28.42,28.42,28.41,28.42,23500.0,18.1575,18.1575,18.1512,18.1575,23500.0
2009-12-15 12:40:00,28.42,28.42,28.4,28.4,66000.0,18.1575,18.1575,18.1448,18.1448,66000.0
2009-12-15 12:50:00,28.4,28.42,28.39,28.4,72300.0,18.1448,18.1575,18.1384,18.1448,72300.0
2009-12-15 13:00:00,28.39,28.4,28.36,28.39,48100.0,18.1384,18.1448,18.1192,18.1384,48100.0
2009-12-15 13:10:00,28.39,28.4,28.36,28.37,75800.0,18.1384,18.1448,18.1192,18.1256,75800.0
2009-12-15 13:20:00,28.36,28.37,28.36,28.37,47300.0,18.1192,18.1256,18.1192,18.1256,47300.0
2009-12-15 13:30:00,28.37,28.37,28.3,28.31,158900.0,18.1256,18.1256,18.0809,18.0873,158900.0
2009-12-15 13:40:00,28.31,28.39,28.3,28.39,65800.0,18.0873,18.1384,18.0809,18.1384,65800.0
2009-12-15 13:50:00,28.39,28.4,28.37,28.39,66200.0,18.1384,18.1448,18.1256,18.1384,66200.0
2009-12-15 14:00:00,28.39,28.39,28.38,28.38,28200.0,18.1384,18.1384,18.132,18.132,28200.0
2009-12-15 14:10:00,28.39,28.39,28.38,28.39,38500.0,18.1384,18.1384,18.132,18.1384,38500.0
2009-12-15 14:20:00,28.39,28.39,28.38,28.39,26500.0,18.1384,18.1384,18.132,18.1384,26500.0
2009-12-15 14:30:00,28.39,28.39,28.37,28.37,78600.0,18.1384,18.1384,18.1256,18.1256,78600.0
2009-12-15 14:40:00,28.38,28.39,28.37,28.38,36300.0,18.132,18.1384,18.1256,18.132,36300.0
2009-12-15 14:50:00,28.38,28.39,28.32,28.33,189700.0,18.132,18.1384,18.0937,18.1,189700.0
2009-12-15 15:00:00,28.33,28.36,28.3,28.35,127000.0,18.1,18.1192,18.0809,18.1128,127000.0
2009-12-15 15:10:00,28.35,28.35,28.27,28.27,296000.0,18.1128,18.1128,18.0617,18.0617,296000.0
2009-12-15 15:20:00,28.28,28.28,28.2,28.26,234600.0,18.0681,18.0681,18.017,18.0553,234600.0
2009-12-15 15:30:00,28.25,28.26,28.16,28.21,358800.0,18.0489,18.0553,17.9914,18.0234,358800.0
2009-12-15 15:40:00,28.21,28.21,28.13,28.17,331600.0,18.0234,18.0234,17.9723,17.9978,331600.0
2009-12-15 15:50:00,28.17,28.23,28.15,28.23,447800.0,17.9978,18.0362,17.985,18.0362,447800.0
2009-12-16 09:30:00,28.33,28.51,28.33,28.49,241100.0,18.1,18.215,18.1,18.2023,241100.0
2009-12-16 09:40:00,28.5,28.57,28.38,28.57,110700.0,18.2087,18.2534,18.132,18.2534,110700.0
2009-12-16 09:50:00,28.56,28.57,28.41,28.42,81300.0,18.247,18.2534,18.1512,18.1575,81300.0
2009-12-16 10:00:00,28.41,28.48,28.41,28.48,70400.0,18.1512,18.1959,18.1512,18.1959,70400.0
2009-12-16 10:10:00,28.48,28.5,28.42,28.45,54900.0,18.1959,18.2087,18.1575,18.1767,54900.0
2009-12-16 10:20:00,28.45,28.45,28.36,28.38,69300.0,18.1767,18.1767,18.1192,18.132,69300.0
2009-12-16 10:30:00,28.38,28.47,28.38,28.44,69200.0,18.132,18.1895,18.132,18.1703,69200.0
2009-12-16 10:40:00,28.45,28.45,28.36,28.38,59900.0,18.1767,18.1767,18.1192,18.132,59900.0
2009-12-16 10:50:00,28.37,28.39,28.36,28.37,45600.0,18.1256,18.1384,18.1192,18.1256,45600.0
2009-12-16 11:00:00,28.36,28.4,28.36,28.4,27000.0,18.1192,18.1448,18.1192,18.1448,27000.0
2009-12-16 11:10:00,28.4,28.42,28.39,28.42,30700.0,18.1448,18.1575,18.1384,18.1575,30700.0
2009-12-16 11:20:00,28.42,28.42,28.35,28.35,45900.0,18.1575,18.1575,18.1128,18.1128,45900.0
2009-12-16 11:30:00,28.36,28.36,28.3,28.33,58400.0,18.1192,18.1192,18.0809,18.1,58400.0
2009-12-16 11:40:00,28.32,28.36,28.32,28.35,46100.0,18.0937,18.1192,18.0937,18.1128,46100.0
2009-12-16 11:50:00,28.35,28.35,28.3,28.3,49400.0,18.1128,18.1128,18.0809,18.0809,49400.0
2009-12-16 12:00:00,28.3,28.32,28.3,28.32,17900.0,18.0809,18.0937,18.0809,18.0937,17900.0
2009-12-16 12:10:00,28.31,28.34,28.31,28.33,26200.0,18.0873,18.1064,18.0873,18.1,26200.0
2009-12-16 12:20:00,28.34,28.34,28.33,28.34,45600.0,18.1064,18.1064,18.1,18.1064,45600.0
2009-12-16 12:30:00,28.34,28.35,28.31,28.32,57000.0,18.1064,18.1128,18.0873,18.0937,57000.0
2009-12-16 12:40:00,28.31,28.33,28.3,28.31,39200.0,18.0873,18.1,18.0809,18.0873,39200.0
2009-12-16 12:50:00,28.31,28.32,28.28,28.28,27200.0,18.0873,18.0937,18.0681,18.0681,27200.0
2009-12-16 13:00:00,28.29,28.32,28.28,28.32,22800.0,18.0745,18.0937,18.0681,18.0937,22800.0
2009-12-16 13:10:00,28.32,28.33,28.31,28.32,33400.0,18.0937,18.1,18.0873,18.0937,33400.0
2009-12-16 13:20:00,28.33,28.35,28.32,28.33,44100.0,18.1,18.1128,18.0937,18.1,44100.0
2009-12-16 13:30:00,28.34,28.34,28.33,28.33,12400.0,18.1064,18.1064,18.1,18.1,12400.0
2009-12-16 13:40:00,28.34,28.36,28.33,28.35,27500.0,18.1064,18.1192,18.1,18.1128,27500.0
2009-12-16 13:50:00,28.36,28.36,28.31,28.31,32600.0,18.1192,18.1192,18.0873,18.0873,32600.0
2009-12-16 14:00:00,28.31,28.34,28.31,28.33,35100.0,18.0873,18.1064,18.0873,18.1,35100.0
2009-12-16 14:10:00,28.34,28.39,28.33,28.37,66000.0,18.1064,18.1384,18.1,18.1256,66000.0
2009-12-16 14:20:00,28.38,28.4,28.26,28.27,71900.0,18.132,18.1448,18.0553,18.0617,71900.0
2009-12-16 14:30:00,28.28,28.28,28.23,28.28,47400.0,18.0681,18.0681,18.0362,18.0681,47400.0
2009-12-16 14:40:00,28.28,28.28,28.2,28.21,78800.0,18.0681,18.0681,18.017,18.0234,78800.0
2009-12-16 14:50:00,28.2,28.21,28.14,28.14,76500.0,18.017,18.0234,17.9787,17.9787,76500.0
2009-12-16 15:00:00,28.13,28.15,28.09,28.13,120500.0,17.9723,17.985,17.9467,17.9723,120500.0
2009-12-16 15:10:00,28.13,28.14,28.08,28.12,119500.0,17.9723,17.9787,17.9403,17.9659,119500.0
2009-12-16 15:20:00,28.12,28.13,28.02,28.03,161200.0,17.9659,17.9723,17.902,17.9084,161200.0
2009-12-16 15:30:00,28.02,28.06,28.0,28.01,300600.0,17.902,17.9275,17.8892,17.8956,300600.0
2009-12-16 15:40:00,28.01,28.02,27.97,27.99,302800.0,17.8956,17.902,17.87,17.8828,302800.0
2009-12-16 15:50:00,28.0,28.0,27.95,27.98,714300.0,17.8892,17.8892,17.8573,17.8764,714300.0
2009-12-17 09:30:00,27.86,27.89,27.69,27.85,104000.0,17.7998,17.8189,17.6912,17.7934,104000.0
2009-12-17 09:40:00,27.85,27.88,27.8,27.84,127400.0,17.7934,17.8125,17.7614,17.787,127400.0
2009-12-17 09:50:00,27.84,27.86,27.68,27.68,150600.0,17.787,17.7998,17.6848,17.6848,150600.0
2009-12-17 10:00:00,27.68,27.73,27.65,27.73,126700.0,17.6848,17.7167,17.6656,17.7167,126700.0
2009-12-17 10:10:00,27.73,27.82,27.73,27.82,52900.0,17.7167,17.7742,17.7167,17.7742,52900.0
2009-12-17 10:20:00,27.82,27.84,27.79,27.82,45300.0,17.7742,17.787,17.755,17.7742,45300.0
2009-12-17 10:30:00,27.82,27.82,27.7,27.76,57400.0,17.7742,17.7742,17.6975,17.7359,57400.0
2009-12-17 10:40:00,27.76,27.76,27.68,27.73,43500.0,17.7359,17.7359,17.6848,17.7167,43500.0
2009-12-17 10:50:00,27.72,27.8,27.72,27.77,34200.0,17.7103,17.7614,17.7103,17.7423,34200.0
2009-12-17 11:00:00,27.77,27.8,27.75,27.76,44500.0,17.7423,17.7614,17.7295,17.7359,44500.0
2009-12-17 11:10:00,27.76,27.87,27.76,27.87,43600.0,17.7359,17.8062,17.7359,17.8062,43600.0
2009-12-17 11:20:00,27.87,27.87,27.82,27.82,50100.0,17.8062,17.8062,17.7742,17.7742,50100.0
2009-12-17 11:30:00,27.81,27.82,27.75,27.81,55200.0,17.7678,17.7742,17.7295,17.7678,55200.0
2009-12-17 11:40:00,27.81,27.83,27.78,27.78,64400.0,17.7678,17.7806,17.7487,17.7487,64400.0
2009-12-17 11:50:00,27.78,27.79,27.69,27.69,55200.0,17.7487,17.755,17.6912,17.6912,55200.0
2009-12-17 12:00:00,27.69,27.7,27.65,27.67,48700.0,17.6912,17.6975,17.6656,17.6784,48700.0
2009-12-17 12:10:00,27.67,27.7,27.65,27.66,49500.0,17.6784,17.6975,17.6656,17.672,49500.0
2009-12-17 12:20:00,27.66,27.72,27.66,27.71,53800.0,17.672,17.7103,17.672,17.7039,53800.0
2009-12-17 12:30:00,27.71,27.72,27.65,27.65,31800.0,17.7039,17.7103,17.6656,17.6656,31800.0
2009-12-17 12:40:00,27.65,27.66,27.6,27.61,92400.0,17.6656,17.672,17.6337,17.64,92400.0
2009-12-17 12:50:00,27.61,27.62,27.59,27.6,38600.0,17.64,17.6464,17.6273,17.6337,38600.0
2009-12-17 13:00:00,27.6,27.63,27.6,27.6,26800.0,17.6337,17.6528,17.6337,17.6337,26800.0
2009-12-17 13:10:00,27.6,27.62,27.6,27.62,23000.0,17.6337,17.6464,17.6337,17.6464,23000.0
2009-12-17 13:20:00,27.62,27.63,27.61,27.63,26300.0,17.6464,17.6528,17.64,17.6528,26300.0
2009-12-17 13:30:00,27.62,27.63,27.62,27.62,26700.0,17.6464,17.6528,17.6464,17.6464,26700.0
2009-12-17 13:40:00,27.62,27.63,27.61,27.61,29400.0,17.6464,17.6528,17.64,17.64,29400.0
2009-12-17 13:50:00,27.61,27.63,27.61,27.61,77900.0,17.64,17.6528,17.64,17.64,77900.0
2009-12-17 14:00:00,27.61,27.62,27.61,27.62,59300.0,17.64,17.6464,17.64,17.6464,59300.0
2009-12-17 14:10:00,27.62,27.63,27.61,27.61,49400.0,17.6464,17.6528,17.64,17.64,49400.0
2009-12-17 14:20:00,27.61,27.66,27.61,27.65,48900.0,17.64,17.672,17.64,17.6656,48900.0
2009-12-17 14:30:00,27.65,27.68,27.62,27.68,65300.0,17.6656,17.6848,17.6464,17.6848,65300.0
2009-12-17 14:40:00,27.67,27.68,27.62,27.65,50300.0,17.6784,17.6848,17.6464,17.6656,50300.0
2009-12-17 14:50:00,27.65,27.65,27.64,27.65,44800.0,17.6656,17.6656,17.6592,17.6656,44800.0
2009-12-17 15:00:00,27.64,27.65,27.64,27.65,39300.0,17.6592,17.6656,17.6592,17.6656,39300.0
2009-12-17 15:10:00,27.65,27.67,27.64,27.65,80000.0,17.6656,17.6784,17.6592,17.6656,80000.0
2009-12-17 15:20:00,27.65,27.65,27.64,27.64,50700.0,17.6656,17.6656,17.6592,17.6592,50700.0
2009-12-17 15:30:00,27.64,27.67,27.64,27.67,104400.0,17.6592,17.6784,17.6592,17.6784,104400.0
2009-12-17 15:40:00,27.66,27.67,27.62,27.65,153900.0,17.672,17.6784,17.6464,17.6656,153900.0
2009-12-17 15:50:00,27.65,27.65,27.58,27.59,387100.0,17.6656,17.6656,17.6209,17.6273,387100.0
2009-12-18 09:30:00,27.65,27.8,27.5,27.5,964300.0,17.6656,17.7614,17.5698,17.5698,964300.0
2009-12-18 09:40:00,27.5,27.56,27.37,27.37,154800.0,17.5698,17.6081,17.4867,17.4867,154800.0
2009-12-18 09:50:00,27.37,27.38,27.15,27.15,264300.0,17.4867,17.4931,17.3461,17.3461,264300.0
2009-12-18 10:00:00,27.14,27.2,27.11,27.11,269200.0,17.3398,17.3781,17.3206,17.3206,269200.0
2009-12-18 10:10:00,27.11,27.16,27.06,27.06,439300.0,17.3206,17.3525,17.2886,17.2886,439300.0
2009-12-18 10:20:00,27.06,27.11,27.03,27.09,191100.0,17.2886,17.3206,17.2695,17.3078,191100.0
2009-12-18 10:30:00,27.08,27.11,27.08,27.09,125300.0,17.3014,17.3206,17.3014,17.3078,125300.0
2009-12-18 10:40:00,27.1,27.1,27.02,27.02,190100.0,17.3142,17.3142,17.2631,17.2631,190100.0
2009-12-18 10:50:00,27.02,27.06,26.99,27.02,329800.0,17.2631,17.2886,17.2439,17.2631,329800.0
2009-12-18 11:00:00,27.02,27.13,27.02,27.08,117800.0,17.2631,17.3334,17.2631,17.3014,117800.0
2009-12-18 11:10:00,27.08,27.13,27.03,27.06,148600.0,17.3014,17.3334,17.2695,17.2886,148600.0
2009-12-18 11:20:00,27.05,27.08,27.05,27.06,63400.0,17.2823,17.3014,17.2823,17.2886,63400.0
2009-12-18 11:30:00,27.06,27.07,27.03,27.06,55400.0,17.2886,17.295,17.2695,17.2886,55400.0
2009-12-18 11:40:00,27.07,27.08,27.04,27.06,87600.0,17.295,17.3014,17.2759,17.2886,87600.0
2009-12-18 11:50:00,27.05,27.06,27.0,27.01,151700.0,17.2823,17.2886,17.2503,17.2567,151700.0
2009-12-18 12:00:00,27.01,27.13,26.98,26.98,236700.0,17.2567,17.3334,17.2375,17.2375,236700.0
2009-12-18 12:10:00,26.98,27.0,26.98,26.99,88800.0,17.2375,17.2503,17.2375,17.2439,88800.0
2009-12-18 12:20:00,26.99,27.01,26.98,27.0,87900.0,17.2439,17.2567,17.2375,17.2503,87900.0
2009-12-18 12:30:00,26.99,27.01,26.99,27.01,145500.0,17.2439,17.2567,17.2439,17.2567,145500.0
2009-12-18 12:40:00,27.01,27.01,26.99,27.0,84600.0,17.2567,17.2567,17.2439,17.2503,84600.0
2009-12-18 12:50:00,27.0,27.01,26.99,27.0,113500.0,17.2503,17.2567,17.2439,17.2503,113500.0
2009-12-18 13:00:00,27.01,27.02,27.0,27.02,76600.0,17.2567,17.2631,17.2503,17.2631,76600.0
2009-12-18 13:10:00,27.02,27.04,27.01,27.03,102100.0,17.2631,17.2759,17.2567,17.2695,102100.0
2009-12-18 13:20:00,27.02,27.07,27.01,27.07,68200.0,17.2631,17.295,17.2567,17.295,68200.0
2009-12-18 13:30:00,27.07,27.07,27.04,27.06,44300.0,17.295,17.295,17.2759,17.2886,44300.0
2009-12-18 13:40:00,27.05,27.07,27.05,27.07,37500.0,17.2823,17.295,17.2823,17.295,37500.0
2009-12-18 13:50:00,27.07,27.07,27.06,27.07,24900.0,17.295,17.295,17.2886,17.295,24900.0
2009-12-18 14:00:00,27.07,27.08,27.06,27.08,68700.0,17.295,17.3014,17.2886,17.3014,68700.0
2009-12-18 14:10:00,27.07,27.09,27.05,27.09,106700.0,17.295,17.3078,17.2823,17.3078,106700.0
2009-12-18 14:20:00,27.08,27.17,27.08,27.17,128700.0,17.3014,17.3589,17.3014,17.3589,128700.0
2009-12-18 14:30:00,27.16,27.25,27.16,27.24,198800.0,17.3525,17.41,17.3525,17.4036,198800.0
2009-12-18 14:40:00,27.24,27.27,27.24,27.24,106200.0,17.4036,17.4228,17.4036,17.4036,106200.0
2009-12-18 14:50:00,27.24,27.26,27.24,27.25,67500.0,17.4036,17.4164,17.4036,17.41,67500.0
2009-12-18 15:00:00,27.26,27.3,27.25,27.3,124800.0,17.4164,17.442,17.41,17.442,124800.0
2009-12-18 15:10:00,27.29,27.32,27.29,27.3,114000.0,17.4356,17.4548,17.4356,17.442,114000.0
2009-12-18 15:20:00,27.3,27.32,27.26,27.31,272700.0,17.442,17.4548,17.4164,17.4484,272700.0
2009-12-18 15:30:00,27.3,27.34,27.3,27.31,278100.0,17.442,17.4675,17.442,17.4484,278100.0
2009-12-18 15:40:00,27.32,27.39,27.31,27.36,355200.0,17.4548,17.4995,17.4484,17.4803,355200.0
2009-12-18 15:50:00,27.36,27.4,27.35,27.39,342300.0,17.4803,17.5059,17.4739,17.4995,342300.0
2009-12-21 09:30:00,27.65,27.7,27.51,27.66,189700.0,17.6656,17.6975,17.5761,17.672,189700.0
2009-12-21 09:40:00,27.65,27.67,27.6,27.66,47900.0,17.6656,17.6784,17.6337,17.672,47900.0
2009-12-21 09:50:00,27.66,27.72,27.65,27.72,79400.0,17.672,17.7103,17.6656,17.7103,79400.0
2009-12-21 10:00:00,27.72,27.89,27.72,27.88,117100.0,17.7103,17.8189,17.7103,17.8125,117100.0
2009-12-21 10:10:00,27.88,27.94,27.87,27.94,60200.0,17.8125,17.8509,17.8062,17.8509,60200.0
2009-12-21 10:20:00,27.93,27.99,27.93,27.99,114400.0,17.8445,17.8828,17.8445,17.8828,114400.0
2009-12-21 10:30:00,27.99,28.02,27.97,27.98,117000.0,17.8828,17.902,17.87,17.8764,117000.0
2009-12-21 10:40:00,27.97,27.99,27.91,27.93,129500.0,17.87,17.8828,17.8317,17.8445,129500.0
2009-12-21 10:50:00,27.93,27.93,27.91,27.92,23100.0,17.8445,17.8445,17.8317,17.8381,23100.0
2009-12-21 11:00:00,27.91,27.92,27.87,27.89,94900.0,17.8317,17.8381,17.8062,17.8189,94900.0
2009-12-21 11:10:00,27.88,27.88,27.86,27.87,33600.0,17.8125,17.8125,17.7998,17.8062,33600.0
2009-12-21 11:20:00,27.88,27.9,27.86,27.86,81100.0,17.8125,17.8253,17.7998,17.7998,81100.0
2009-12-21 11:30:00,27.86,27.88,27.85,27.87,40700.0,17.7998,17.8125,17.7934,17.8062,40700.0
2009-12-21 11:40:00,27.87,27.88,27.87,27.88,28300.0,17.8062,17.8125,17.8062,17.8125,28300.0
2009-12-21 11:50:00,27.88,27.96,27.88,27.95,94400.0,17.8125,17.8637,17.8125,17.8573,94400.0
2009-12-21 12:00:00,27.96,28.0,27.95,27.98,45800.0,17.8637,17.8892,17.8573,17.8764,45800.0
2009-12-21 12:10:00,27.99,28.02,27.98,28.02,37800.0,17.8828,17.902,17.8764,17.902,37800.0
2009-12-21 12:20:00,28.01,28.02,27.95,27.95,81000.0,17.8956,17.902,17.8573,17.8573,81000.0
2009-12-21 12:30:00,27.95,27.96,27.92,27.94,95000.0,17.8573,17.8637,17.8381,17.8509,95000.0
2009-12-21 12:40:00,27.94,27.97,27.93,27.94,64200.0,17.8509,17.87,17.8445,17.8509,64200.0
2009-12-21 12:50:00,27.93,27.94,27.88,27.88,63300.0,17.8445,17.8509,17.8125,17.8125,63300.0
2009-12-21 13:00:00,27.89,27.9,27.88,27.89,28000.0,17.8189,17.8253,17.8125,17.8189,28000.0
2009-12-21 13:10:00,27.9,27.9,27.86,27.89,110600.0,17.8253,17.8253,17.7998,17.8189,110600.0
2009-12-21 13:20:00,27.89,27.9,27.88,27.89,46700.0,17.8189,17.8253,17.8125,17.8189,46700.0
2009-12-21 13:30:00,27.9,27.92,27.89,27.91,19300.0,17.8253,17.8381,17.8189,17.8317,19300.0
2009-12-21 13:40:00,27.92,27.92,27.89,27.89,32600.0,17.8381,17.8381,17.8189,17.8189,32600.0
2009-12-21 13:50:00,27.9,27.9,27.89,27.9,40400.0,17.8253,17.8253,17.8189,17.8253,40400.0
2009-12-21 14:00:00,27.9,27.9,27.89,27.9,37400.0,17.8253,17.8253,17.8189,17.8253,37400.0
2009-12-21 14:10:00,27.9,27.9,27.89,27.9,30600.0,17.8253,17.8253,17.8189,17.8253,30600.0
2009-12-21 14:20:00,27.9,27.91,27.87,27.89,91100.0,17.8253,17.8317,17.8062,17.8189,91100.0
2009-12-21 14:30:00,27.89,27.9,27.87,27.87,44700.0,17.8189,17.8253,17.8062,17.8062,44700.0
2009-12-21 14:40:00,27.88,27.91,27.87,27.9,82200.0,17.8125,17.8317,17.8062,17.8253,82200.0
2009-12-21 14:50:00,27.9,27.9,27.89,27.9,48500.0,17.8253,17.8253,17.8189,17.8253,48500.0
2009-12-21 15:00:00,27.89,27.9,27.87,27.89,95700.0,17.8189,17.8253,17.8062,17.8189,95700.0
2009-12-21 15:10:00,27.89,27.89,27.83,27.84,112300.0,17.8189,17.8189,17.7806,17.787,112300.0
2009-12-21 15:20:00,27.85,27.85,27.84,27.84,149300.0,17.7934,17.7934,17.787,17.787,149300.0
2009-12-21 15:30:00,27.85,27.85,27.82,27.84,147800.0,17.7934,17.7934,17.7742,17.787,147800.0
2009-12-21 15:40:00,27.84,27.85,27.82,27.84,228600.0,17.787,17.7934,17.7742,17.787,228600.0
2009-12-21 15:50:00,27.84,27.84,27.8,27.82,406700.0,17.787,17.787,17.7614,17.7742,406700.0
2009-12-22 09:30:00,27.99,28.29,27.94,28.23,194500.0,17.8828,18.0745,17.8509,18.0362,194500.0
2009-12-22 09:40:00,28.23,28.38,28.22,28.34,132200.0,18.0362,18.132,18.0298,18.1064,132200.0
2009-12-22 09:50:00,28.34,28.35,28.22,28.24,57200.0,18.1064,18.1128,18.0298,18.0425,57200.0
2009-12-22 10:00:00,28.25,28.32,28.18,28.21,103500.0,18.0489,18.0937,18.0042,18.0234,103500.0
2009-12-22 10:10:00,28.2,28.3,28.2,28.28,51800.0,18.017,18.0809,18.017,18.0681,51800.0
2009-12-22 10:20:00,28.28,28.43,28.28,28.41,180700.0,18.0681,18.1639,18.0681,18.1512,180700.0
2009-12-22 10:30:00,28.41,28.42,28.36,28.38,78500.0,18.1512,18.1575,18.1192,18.132,78500.0
2009-12-22 10:40:00,28.37,28.4,28.34,28.38,108400.0,18.1256,18.1448,18.1064,18.132,108400.0
2009-12-22 10:50:00,28.37,28.38,28.35,28.35,36600.0,18.1256,18.132,18.1128,18.1128,36600.0
2009-12-22 11:00:00,28.35,28.36,28.29,28.3,64900.0,18.1128,18.1192,18.0745,18.0809,64900.0
2009-12-22 11:10:00,28.3,28.32,28.3,28.32,28200.0,18.0809,18.0937,18.0809,18.0937,28200.0
2009-12-22 11:20:00,28.31,28.32,28.25,28.26,69600.0,18.0873,18.0937,18.0489,18.0553,69600.0
2009-12-22 11:30:00,28.25,28.25,28.22,28.24,29300.0,18.0489,18.0489,18.0298,18.0425,29300.0
2009-12-22 11:40:00,28.24,28.26,28.23,28.26,39200.0,18.0425,18.0553,18.0362,18.0553,39200.0
2009-12-22 11:50:00,28.25,28.27,28.25,28.27,31100.0,18.0489,18.0617,18.0489,18.0617,31100.0
2009-12-22 12:00:00,28.27,28.27,28.26,28.27,28400.0,18.0617,18.0617,18.0553,18.0617,28400.0
2009-12-22 12:10:00,28.27,28.29,28.26,28.28,33700.0,18.0617,18.0745,18.0553,18.0681,33700.0
2009-12-22 12:20:00,28.29,28.29,28.28,28.28,26700.0,18.0745,18.0745,18.0681,18.0681,26700.0
2009-12-22 12:30:00,28.28,28.32,28.28,28.31,35800.0,18.0681,18.0937,18.0681,18.0873,35800.0
2009-12-22 12:40:00,28.31,28.31,28.29,28.29,48300.0,18.0873,18.0873,18.0745,18.0745,48300.0
2009-12-22 12:50:00,28.29,28.32,28.28,28.31,95100.0,18.0745,18.0937,18.0681,18.0873,95100.0
2009-12-22 13:00:00,28.31,28.34,28.3,28.33,69500.0,18.0873,18.1064,18.0809,18.1,69500.0
2009-12-22 13:10:00,28.34,28.34,28.33,28.34,20300.0,18.1064,18.1064,18.1,18.1064,20300.0
2009-12-22 13:20:00,28.34,28.34,28.33,28.33,37300.0,18.1064,18.1064,18.1,18.1,37300.0
2009-12-22 13:30:00,28.33,28.34,28.33,28.33,41300.0,18.1,18.1064,18.1,18.1,41300.0
2009-12-22 13:40:00,28.33,28.34,28.31,28.32,54700.0,18.1,18.1064,18.0873,18.0937,54700.0
2009-12-22 13:50:00,28.31,28.34,28.3,28.33,54700.0,18.0873,18.1064,18.0809,18.1,54700.0
2009-12-22 14:00:00,28.33,28.34,28.29,28.29,46800.0,18.1,18.1064,18.0745,18.0745,46800.0
2009-12-22 14:10:00,28.3,28.33,28.29,28.33,46500.0,18.0809,18.1,18.0745,18.1,46500.0
2009-12-22 14:20:00,28.33,28.36,28.32,28.36,61800.0,18.1,18.1192,18.0937,18.1192,61800.0
2009-12-22 14:30:00,28.35,28.36,28.35,28.36,21600.0,18.1128,18.1192,18.1128,18.1192,21600.0
2009-12-22 14:40:00,28.35,28.35,28.32,28.32,68000.0,18.1128,18.1128,18.0937,18.0937,68000.0
2009-12-22 14:50:00,28.32,28.33,28.29,28.3,67600.0,18.0937,18.1,18.0745,18.0809,67600.0
2009-12-22 15:00:00,28.29,28.3,28.26,28.26,59300.0,18.0745,18.0809,18.0553,18.0553,59300.0
2009-12-22 15:10:00,28.26,28.27,28.26,28.26,36600.0,18.0553,18.0617,18.0553,18.0553,36600.0
2009-12-22 15:20:00,28.26,28.3,28.26,28.29,117500.0,18.0553,18.0809,18.0553,18.0745,117500.0
2009-12-22 15:30:00,28.3,28.34,28.29,28.32,112500.0,18.0809,18.1064,18.0745,18.0937,112500.0
2009-12-22 15:40:00,28.32,28.33,28.3,28.32,120900.0,18.0937,18.1,18.0809,18.0937,120900.0
2009-12-22 15:50:00,28.33,28.33,28.32,28.32,217700.0,18.1,18.1,18.0937,18.0937,217700.0
2009-12-23 09:30:00,28.51,28.58,28.34,28.53,90900.0,18.215,18.2598,18.1064,18.2278,90900.0
2009-12-23 09:40:00,28.54,28.54,28.45,28.46,35900.0,18.2342,18.2342,18.1767,18.1831,35900.0
2009-12-23 09:50:00,28.45,28.5,28.41,28.45,72900.0,18.1767,18.2087,18.1512,18.1767,72900.0
2009-12-23 10:00:00,28.45,28.5,28.42,28.49,105200.0,18.1767,18.2087,18.1575,18.2023,105200.0
2009-12-23 10:10:00,28.5,28.62,28.49,28.62,142200.0,18.2087,18.2853,18.2023,18.2853,142200.0
2009-12-23 10:20:00,28.62,28.66,28.53,28.54,211100.0,18.2853,18.3109,18.2278,18.2342,211100.0
2009-12-23 10:30:00,28.55,28.56,28.53,28.55,51400.0,18.2406,18.247,18.2278,18.2406,51400.0
2009-12-23 10:40:00,28.55,28.58,28.54,28.56,41500.0,18.2406,18.2598,18.2342,18.247,41500.0
2009-12-23 10:50:00,28.55,28.57,28.55,28.55,31500.0,18.2406,18.2534,18.2406,18.2406,31500.0
2009-12-23 11:00:00,28.56,28.56,28.51,28.51,119600.0,18.247,18.247,18.215,18.215,119600.0
2009-12-23 11:10:00,28.51,28.52,28.5,28.51,55200.0,18.215,18.2214,18.2087,18.215,55200.0
2009-12-23 11:20:00,28.52,28.56,28.51,28.56,36400.0,18.2214,18.247,18.215,18.247,36400.0
2009-12-23 11:30:00,28.56,28.56,28.52,28.55,33500.0,18.247,18.247,18.2214,18.2406,33500.0
2009-12-23 11:40:00,28.55,28.56,28.54,28.56,20100.0,18.2406,18.247,18.2342,18.247,20100.0
2009-12-23 11:50:00,28.56,28.56,28.55,28.56,17100.0,18.247,18.247,18.2406,18.247,17100.0
2009-12-23 12:00:00,28.56,28.56,28.5,28.5,38100.0,18.247,18.247,18.2087,18.2087,38100.0
2009-12-23 12:10:00,28.5,28.5,28.49,28.5,14400.0,18.2087,18.2087,18.2023,18.2087,14400.0
2009-12-23 12:20:00,28.49,28.54,28.49,28.53,42400.0,18.2023,18.2342,18.2023,18.2278,42400.0
2009-12-23 12:30:00,28.53,28.53,28.48,28.48,28500.0,18.2278,18.2278,18.1959,18.1959,28500.0
2009-12-23 12:40:00,28.48,28.49,28.46,28.46,30600.0,18.1959,18.2023,18.1831,18.1831,30600.0
2009-12-23 12:50:00,28.47,28.48,28.46,28.48,18100.0,18.1895,18.1959,18.1831,18.1959,18100.0
2009-12-23 13:00:00,28.48,28.48,28.47,28.47,19300.0,18.1959,18.1959,18.1895,18.1895,19300.0
2009-12-23 13:10:00,28.48,28.49,28.47,28.49,16100.0,18.1959,18.2023,18.1895,18.2023,16100.0
2009-12-23 13:20:00,28.49,28.53,28.48,28.52,37800.0,18.2023,18.2278,18.1959,18.2214,37800.0
2009-12-23 13:30:00,28.53,28.53,28.52,28.52,17400.0,18.2278,18.2278,18.2214,18.2214,17400.0
2009-12-23 13:40:00,28.53,28.55,28.52,28.54,38700.0,18.2278,18.2406,18.2214,18.2342,38700.0
2009-12-23 13:50:00,28.55,28.55,28.52,28.52,17600.0,18.2406,18.2406,18.2214,18.2214,17600.0
2009-12-23 14:00:00,28.52,28.53,28.52,28.52,17300.0,18.2214,18.2278,18.2214,18.2214,17300.0
2009-12-23 14:10:00,28.52,28.53,28.51,28.52,21600.0,18.2214,18.2278,18.215,18.2214,21600.0
2009-12-23 14:20:00,28.52,28.53,28.49,28.5,41700.0,18.2214,18.2278,18.2023,18.2087,41700.0
2009-12-23 14:30:00,28.51,28.51,28.49,28.51,32000.0,18.215,18.215,18.2023,18.215,32000.0
2009-12-23 14:40:00,28.51,28.52,28.5,28.51,25900.0,18.215,18.2214,18.2087,18.215,25900.0
2009-12-23 14:50:00,28.51,28.52,28.47,28.47,43900.0,18.215,18.2214,18.1895,18.1895,43900.0
2009-12-23 15:00:00,28.47,28.48,28.44,28.47,44500.0,18.1895,18.1959,18.1703,18.1895,44500.0
2009-12-23 15:10:00,28.46,28.46,28.43,28.44,56800.0,18.1831,18.1831,18.1639,18.1703,56800.0
2009-12-23 15:20:00,28.44,28.48,28.44,28.48,65500.0,18.1703,18.1959,18.1703,18.1959,65500.0
2009-12-23 15:30:00,28.48,28.51,28.44,28.49,182800.0,18.1959,18.215,18.1703,18.2023,182800.0
2009-12-23 15:40:00,28.49,28.53,28.48,28.48,108800.0,18.2023,18.2278,18.1959,18.1959,108800.0
2009-12-23 15:50:00,28.48,28.54,28.48,28.51,225200.0,18.1959,18.2342,18.1959,18.215,225200.0
2009-12-24 09:30:00,28.48,28.72,28.44,28.57,70400.0,18.1959,18.3492,18.1703,18.2534,70400.0
2009-12-24 09:40:00,28.58,28.62,28.51,28.52,48400.0,18.2598,18.2853,18.215,18.2214,48400.0
2009-12-24 09:50:00,28.51,28.56,28.5,28.51,57900.0,18.215,18.247,18.2087,18.215,57900.0
2009-12-24 10:00:00,28.5,28.62,28.5,28.61,43800.0,18.2087,18.2853,18.2087,18.2789,43800.0
2009-12-24 10:10:00,28.61,28.62,28.61,28.62,31500.0,18.2789,18.2853,18.2789,18.2853,31500.0
2009-12-24 10:20:00,28.62,28.65,28.59,28.64,49100.0,18.2853,18.3045,18.2662,18.2981,49100.0
2009-12-24 10:30:00,28.64,28.64,28.55,28.59,70300.0,18.2981,18.2981,18.2406,18.2662,70300.0
2009-12-24 10:40:00,28.58,28.58,28.55,28.56,28100.0,18.2598,18.2598,18.2406,18.247,28100.0
2009-12-24 10:50:00,28.55,28.58,28.55,28.56,38800.0,18.2406,18.2598,18.2406,18.247,38800.0
2009-12-24 11:00:00,28.56,28.56,28.5,28.51,35900.0,18.247,18.247,18.2087,18.215,35900.0
2009-12-24 11:10:00,28.51,28.51,28.49,28.5,33500.0,18.215,18.215,18.2023,18.2087,33500.0
2009-12-24 11:20:00,28.49,28.51,28.49,28.5,23200.0,18.2023,18.215,18.2023,18.2087,23200.0
2009-12-24 11:30:00,28.5,28.5,28.48,28.49,34900.0,18.2087,18.2087,18.1959,18.2023,34900.0
2009-12-24 11:40:00,28.48,28.49,28.45,28.48,67100.0,18.1959,18.2023,18.1767,18.1959,67100.0
2009-12-24 11:50:00,28.48,28.5,28.47,28.5,14400.0,18.1959,18.2087,18.1895,18.2087,14400.0
2009-12-24 12:00:00,28.5,28.52,28.49,28.5,36400.0,18.2087,18.2214,18.2023,18.2087,36400.0
2009-12-24 12:10:00,28.5,28.52,28.5,28.52,19000.0,18.2087,18.2214,18.2087,18.2214,19000.0
2009-12-24 12:20:00,28.52,28.56,28.52,28.54,40600.0,18.2214,18.247,18.2214,18.2342,40600.0
2009-12-24 12:30:00,28.53,28.54,28.51,28.53,27200.0,18.2278,18.2342,18.215,18.2278,27200.0
2009-12-24 12:40:00,28.52,28.54,28.52,28.54,37600.0,18.2214,18.2342,18.2214,18.2342,37600.0
2009-12-24 12:50:00,28.53,28.55,28.53,28.55,63000.0,18.2278,18.2406,18.2278,18.2406,63000.0
2009-12-28 09:30:00,28.63,28.71,28.55,28.65,69600.0,18.2917,18.3428,18.2406,18.3045,69600.0
2009-12-28 09:40:00,28.67,28.69,28.62,28.64,19100.0,18.3173,18.3301,18.2853,18.2981,19100.0
2009-12-28 09:50:00,28.63,28.67,28.62,28.62,49200.0,18.2917,18.3173,18.2853,18.2853,49200.0
2009-12-28 10:00:00,28.62,28.62,28.56,28.57,34700.0,18.2853,18.2853,18.247,18.2534,34700.0
2009-12-28 10:10:00,28.56,28.57,28.51,28.54,38200.0,18.247,18.2534,18.215,18.2342,38200.0
2009-12-28 10:20:00,28.53,28.59,28.53,28.58,25400.0,18.2278,18.2662,18.2278,18.2598,25400.0
2009-12-28 10:30:00,28.59,28.59,28.53,28.53,25800.0,18.2662,18.2662,18.2278,18.2278,25800.0
2009-12-28 10:40:00,28.55,28.55,28.53,28.54,10400.0,18.2406,18.2406,18.2278,18.2342,10400.0
2009-12-28 10:50:00,28.53,28.56,28.53,28.55,22600.0,18.2278,18.247,18.2278,18.2406,22600.0
2009-12-28 11:00:00,28.56,28.57,28.56,28.56,23700.0,18.247,18.2534,18.247,18.247,23700.0
2009-12-28 11:10:00,28.57,28.57,28.54,28.54,22900.0,18.2534,18.2534,18.2342,18.2342,22900.0
2009-12-28 11:20:00,28.54,28.55,28.51,28.52,26100.0,18.2342,18.2406,18.215,18.2214,26100.0
2009-12-28 11:30:00,28.52,28.55,28.51,28.55,37200.0,18.2214,18.2406,18.215,18.2406,37200.0
2009-12-28 11:40:00,28.54,28.55,28.54,28.54,17800.0,18.2342,18.2406,18.2342,18.2342,17800.0
2009-12-28 11:50:00,28.54,28.56,28.51,28.54,34600.0,18.2342,18.247,18.215,18.2342,34600.0
2009-12-28 12:00:00,28.55,28.55,28.5,28.51,26000.0,18.2406,18.2406,18.2087,18.215,26000.0
2009-12-28 12:10:00,28.51,28.53,28.51,28.51,21300.0,18.215,18.2278,18.215,18.215,21300.0
2009-12-28 12:20:00,28.52,28.54,28.5,28.51,39800.0,18.2214,18.2342,18.2087,18.215,39800.0
2009-12-28 12:30:00,28.51,28.52,28.5,28.51,32700.0,18.215,18.2214,18.2087,18.215,32700.0
2009-12-28 12:40:00,28.51,28.51,28.49,28.49,18000.0,18.215,18.215,18.2023,18.2023,18000.0
2009-12-28 12:50:00,28.5,28.5,28.49,28.49,5300.0,18.2087,18.2087,18.2023,18.2023,5300.0
2009-12-28 13:00:00,28.5,28.5,28.49,28.5,16300.0,18.2087,18.2087,18.2023,18.2087,16300.0
2009-12-28 13:10:00,28.49,28.5,28.48,28.48,37400.0,18.2023,18.2087,18.1959,18.1959,37400.0
2009-12-28 13:20:00,28.49,28.5,28.48,28.5,26900.0,18.2023,18.2087,18.1959,18.2087,26900.0
2009-12-28 13:30:00,28.5,28.5,28.47,28.47,61300.0,18.2087,18.2087,18.1895,18.1895,61300.0
2009-12-28 13:40:00,28.47,28.49,28.46,28.49,41300.0,18.1895,18.2023,18.1831,18.2023,41300.0
2009-12-28 13:50:00,28.49,28.5,28.48,28.5,29300.0,18.2023,18.2087,18.1959,18.2087,29300.0
2009-12-28 14:00:00,28.5,28.5,28.49,28.5,42900.0,18.2087,18.2087,18.2023,18.2087,42900.0
2009-12-28 14:10:00,28.5,28.54,28.49,28.51,65200.0,18.2087,18.2342,18.2023,18.215,65200.0
2009-12-28 14:20:00,28.51,28.54,28.5,28.52,78400.0,18.215,18.2342,18.2087,18.2214,78400.0
2009-12-28 14:30:00,28.52,28.53,28.5,28.51,47600.0,18.2214,18.2278,18.2087,18.215,47600.0
2009-12-28 14:40:00,28.5,28.52,28.49,28.5,35400.0,18.2087,18.2214,18.2023,18.2087,35400.0
2009-12-28 14:50:00,28.5,28.52,28.49,28.5,48500.0,18.2087,18.2214,18.2023,18.2087,48500.0
2009-12-28 15:00:00,28.5,28.5,28.47,28.48,34900.0,18.2087,18.2087,18.1895,18.1959,34900.0
2009-12-28 15:10:00,28.48,28.49,28.47,28.48,21600.0,18.1959,18.2023,18.1895,18.1959,21600.0
2009-12-28 15:20:00,28.49,28.49,28.47,28.47,62600.0,18.2023,18.2023,18.1895,18.1895,62600.0
2009-12-28 15:30:00,28.48,28.51,28.47,28.51,52200.0,18.1959,18.215,18.1895,18.215,52200.0
2009-12-28 15:40:00,28.51,28.59,28.5,28.56,134000.0,18.215,18.2662,18.2087,18.247,134000.0
2009-12-28 15:50:00,28.56,28.62,28.55,28.62,317900.0,18.247,18.2853,18.2406,18.2853,317900.0
2009-12-29 09:30:00,28.57,28.57,28.5,28.51,75300.0,18.4144,18.4144,18.3693,18.3757,75300.0
2009-12-29 09:40:00,28.51,28.53,28.5,28.51,35200.0,18.3757,18.3886,18.3693,18.3757,35200.0
2009-12-29 09:50:00,28.52,28.53,28.5,28.52,44100.0,18.3822,18.3886,18.3693,18.3822,44100.0
2009-12-29 10:00:00,28.52,28.54,28.48,28.49,70500.0,18.3822,18.3951,18.3564,18.3628,70500.0
2009-12-29 10:10:00,28.48,28.49,28.42,28.42,75900.0,18.3564,18.3628,18.3177,18.3177,75900.0
2009-12-29 10:20:00,28.43,28.43,28.38,28.41,38300.0,18.3242,18.3242,18.2919,18.3113,38300.0
2009-12-29 10:30:00,28.41,28.42,28.39,28.4,25200.0,18.3113,18.3177,18.2984,18.3048,25200.0
2009-12-29 10:40:00,28.39,28.4,28.37,28.39,35000.0,18.2984,18.3048,18.2855,18.2984,35000.0
2009-12-29 10:50:00,28.39,28.4,28.37,28.37,33500.0,18.2984,18.3048,18.2855,18.2855,33500.0
2009-12-29 11:00:00,28.37,28.37,28.34,28.35,45900.0,18.2855,18.2855,18.2662,18.2726,45900.0
2009-12-29 11:10:00,28.34,28.35,28.3,28.31,46500.0,18.2662,18.2726,18.2404,18.2468,46500.0
2009-12-29 11:20:00,28.31,28.31,28.28,28.29,64900.0,18.2468,18.2468,18.2275,18.2339,64900.0
2009-12-29 11:30:00,28.29,28.29,28.26,28.28,70700.0,18.2339,18.2339,18.2146,18.2275,70700.0
2009-12-29 11:40:00,28.28,28.29,28.27,28.29,16600.0,18.2275,18.2339,18.221,18.2339,16600.0
2009-12-29 11:50:00,28.28,28.29,28.28,28.29,20700.0,18.2275,18.2339,18.2275,18.2339,20700.0
2009-12-29 12:00:00,28.29,28.3,28.28,28.3,14600.0,18.2339,18.2404,18.2275,18.2404,14600.0
2009-12-29 12:10:00,28.29,28.3,28.28,28.28,19800.0,18.2339,18.2404,18.2275,18.2275,19800.0
2009-12-29 12:20:00,28.28,28.29,28.26,28.27,26900.0,18.2275,18.2339,18.2146,18.221,26900.0
2009-12-29 12:30:00,28.27,28.29,28.26,28.28,33400.0,18.221,18.2339,18.2146,18.2275,33400.0
2009-12-29 12:40:00,28.28,28.3,28.28,28.28,45300.0,18.2275,18.2404,18.2275,18.2275,45300.0
2009-12-29 12:50:00,28.28,28.28,28.26,28.26,16000.0,18.2275,18.2275,18.2146,18.2146,16000.0
2009-12-29 13:00:00,28.27,28.27,28.25,28.26,16200.0,18.221,18.221,18.2082,18.2146,16200.0
2009-12-29 13:10:00,28.27,28.27,28.26,28.26,16100.0,18.221,18.221,18.2146,18.2146,16100.0
2009-12-29 13:20:00,28.26,28.27,28.24,28.26,57400.0,18.2146,18.221,18.2017,18.2146,57400.0
2009-12-29 13:30:00,28.26,28.33,28.25,28.33,85600.0,18.2146,18.2597,18.2082,18.2597,85600.0
2009-12-29 13:40:00,28.34,28.34,28.29,28.3,36600.0,18.2662,18.2662,18.2339,18.2404,36600.0
2009-12-29 13:50:00,28.3,28.33,28.29,28.3,80900.0,18.2404,18.2597,18.2339,18.2404,80900.0
2009-12-29 14:00:00,28.3,28.34,28.29,28.33,23900.0,18.2404,18.2662,18.2339,18.2597,23900.0
2009-12-29 14:10:00,28.33,28.35,28.33,28.35,12700.0,18.2597,18.2726,18.2597,18.2726,12700.0
2009-12-29 14:20:00,28.34,28.36,28.34,28.34,45900.0,18.2662,18.2791,18.2662,18.2662,45900.0
2009-12-29 14:30:00,28.35,28.36,28.34,28.35,57600.0,18.2726,18.2791,18.2662,18.2726,57600.0
2009-12-29 14:40:00,28.34,28.36,28.34,28.36,40700.0,18.2662,18.2791,18.2662,18.2791,40700.0
2009-12-29 14:50:00,28.35,28.37,28.34,28.36,40600.0,18.2726,18.2855,18.2662,18.2791,40600.0
2009-12-29 15:00:00,28.36,28.38,28.34,28.34,50100.0,18.2791,18.2919,18.2662,18.2662,50100.0
2009-12-29 15:10:00,28.34,28.38,28.34,28.38,23200.0,18.2662,18.2919,18.2662,18.2919,23200.0
2009-12-29 15:20:00,28.38,28.39,28.34,28.38,59800.0,18.2919,18.2984,18.2662,18.2919,59800.0
2009-12-29 15:30:00,28.38,28.39,28.36,28.38,79000.0,18.2919,18.2984,18.2791,18.2919,79000.0
2009-12-29 15:40:00,28.39,28.39,28.35,28.38,155500.0,18.2984,18.2984,18.2726,18.2919,155500.0
2009-12-29 15:50:00,28.39,28.39,28.34,28.35,212900.0,18.2984,18.2984,18.2662,18.2726,212900.0
2009-12-30 09:30:00,28.39,28.39,28.3,28.33,75800.0,18.2984,18.2984,18.2404,18.2597,75800.0
2009-12-30 09:40:00,28.33,28.35,28.28,28.33,82700.0,18.2597,18.2726,18.2275,18.2597,82700.0
2009-12-30 09:50:00,28.33,28.36,28.32,28.35,38900.0,18.2597,18.2791,18.2533,18.2726,38900.0
2009-12-30 10:00:00,28.35,28.4,28.34,28.39,25300.0,18.2726,18.3048,18.2662,18.2984,25300.0
2009-12-30 10:10:00,28.39,28.41,28.36,28.39,38700.0,18.2984,18.3113,18.2791,18.2984,38700.0
2009-12-30 10:20:00,28.4,28.4,28.38,28.39,25000.0,18.3048,18.3048,18.2919,18.2984,25000.0
2009-12-30 10:30:00,28.38,28.39,28.33,28.33,26300.0,18.2919,18.2984,18.2597,18.2597,26300.0
2009-12-30 10:40:00,28.32,28.34,28.32,28.32,20400.0,18.2533,18.2662,18.2533,18.2533,20400.0
2009-12-30 10:50:00,28.33,28.33,28.31,28.32,33900.0,18.2597,18.2597,18.2468,18.2533,33900.0
2009-12-30 11:00:00,28.31,28.32,28.29,28.29,27600.0,18.2468,18.2533,18.2339,18.2339,27600.0
2009-12-30 11:10:00,28.3,28.3,28.28,28.28,28100.0,18.2404,18.2404,18.2275,18.2275,28100.0
2009-12-30 11:20:00,28.28,28.28,28.24,28.25,34600.0,18.2275,18.2275,18.2017,18.2082,34600.0
2009-12-30 11:30:00,28.25,28.27,28.24,28.25,20200.0,18.2082,18.221,18.2017,18.2082,20200.0
2009-12-30 11:40:00,28.26,28.28,28.24,28.28,24900.0,18.2146,18.2275,18.2017,18.2275,24900.0
2009-12-30 11:50:00,28.28,28.31,28.27,28.29,29500.0,18.2275,18.2468,18.221,18.2339,29500.0
2009-12-30 12:00:00,28.3,28.31,28.29,28.31,29100.0,18.2404,18.2468,18.2339,18.2468,29100.0
2009-12-30 12:10:00,28.31,28.32,28.3,28.32,17300.0,18.2468,18.2533,18.2404,18.2533,17300.0
2009-12-30 12:20:00,28.31,28.32,28.29,28.3,25400.0,18.2468,18.2533,18.2339,18.2404,25400.0
2009-12-30 12:30:00,28.29,28.3,28.25,28.25,31200.0,18.2339,18.2404,18.2082,18.2082,31200.0
2009-12-30 12:40:00,28.24,28.25,28.21,28.24,25100.0,18.2017,18.2082,18.1824,18.2017,25100.0
2009-12-30 12:50:00,28.24,28.26,28.23,28.25,65000.0,18.2017,18.2146,18.1953,18.2082,65000.0
2009-12-30 13:00:00,28.25,28.31,28.25,28.3,35900.0,18.2082,18.2468,18.2082,18.2404,35900.0
2009-12-30 13:10:00,28.29,28.29,28.26,28.27,17500.0,18.2339,18.2339,18.2146,18.221,17500.0
2009-12-30 13:20:00,28.28,28.28,28.26,28.27,18900.0,18.2275,18.2275,18.2146,18.221,18900.0
2009-12-30 13:30:00,28.26,28.27,28.23,28.25,27100.0,18.2146,18.221,18.1953,18.2082,27100.0
2009-12-30 13:40:00,28.24,28.25,28.23,28.24,23000.0,18.2017,18.2082,18.1953,18.2017,23000.0
2009-12-30 13:50:00,28.25,28.25,28.24,28.24,25900.0,18.2082,18.2082,18.2017,18.2017,25900.0
2009-12-30 14:00:00,28.24,28.25,28.21,28.21,26000.0,18.2017,18.2082,18.1824,18.1824,26000.0
2009-12-30 14:10:00,28.22,28.22,28.2,28.21,21900.0,18.1888,18.1888,18.1759,18.1824,21900.0
2009-12-30 14:20:00,28.2,28.21,28.2,28.21,23900.0,18.1759,18.1824,18.1759,18.1824,23900.0
2009-12-30 14:30:00,28.21,28.21,28.19,28.2,25500.0,18.1824,18.1824,18.1695,18.1759,25500.0
2009-12-30 14:40:00,28.19,28.2,28.19,28.19,23600.0,18.1695,18.1759,18.1695,18.1695,23600.0
2009-12-30 14:50:00,28.2,28.21,28.18,28.19,52400.0,18.1759,18.1824,18.163,18.1695,52400.0
2009-12-30 15:00:00,28.19,28.19,28.15,28.17,72400.0,18.1695,18.1695,18.1437,18.1566,72400.0
2009-12-30 15:10:00,28.17,28.2,28.16,28.18,67300.0,18.1566,18.1759,18.1501,18.163,67300.0
2009-12-30 15:20:00,28.18,28.25,28.18,28.22,128700.0,18.163,18.2082,18.163,18.1888,128700.0
2009-12-30 15:30:00,28.23,28.27,28.22,28.22,155900.0,18.1953,18.221,18.1888,18.1888,155900.0
2009-12-30 15:40:00,28.23,28.31,28.22,28.3,182700.0,18.1953,18.2468,18.1888,18.2404,182700.0
2009-12-30 15:50:00,28.29,28.31,28.27,28.28,196500.0,18.2339,18.2468,18.221,18.2275,196500.0
2009-12-31 09:30:00,28.37,28.38,28.21,28.37,54200.0,18.2855,18.2919,18.1824,18.2855,54200.0
2009-12-31 09:40:00,28.36,28.36,28.33,28.34,22700.0,18.2791,18.2791,18.2597,18.2662,22700.0
2009-12-31 09:50:00,28.35,28.36,28.31,28.32,26100.0,18.2726,18.2791,18.2468,18.2533,26100.0
2009-12-31 10:00:00,28.31,28.32,28.27,28.27,22900.0,18.2468,18.2533,18.221,18.221,22900.0
2009-12-31 10:10:00,28.27,28.27,28.22,28.22,24700.0,18.221,18.221,18.1888,18.1888,24700.0
2009-12-31 10:20:00,28.23,28.23,28.18,28.18,21600.0,18.1953,18.1953,18.163,18.163,21600.0
2009-12-31 10:30:00,28.18,28.21,28.17,28.21,28100.0,18.163,18.1824,18.1566,18.1824,28100.0
2009-12-31 10:40:00,28.21,28.23,28.2,28.22,19500.0,18.1824,18.1953,18.1759,18.1888,19500.0
2009-12-31 10:50:00,28.23,28.23,28.19,28.19,20400.0,18.1953,18.1953,18.1695,18.1695,20400.0
2009-12-31 11:00:00,28.18,28.19,28.11,28.12,28600.0,18.163,18.1695,18.1179,18.1244,28600.0
2009-12-31 11:10:00,28.12,28.13,28.07,28.1,41100.0,18.1244,18.1308,18.0921,18.1115,41100.0
2009-12-31 11:20:00,28.1,28.14,28.09,28.14,22000.0,18.1115,18.1373,18.105,18.1373,22000.0
2009-12-31 11:30:00,28.13,28.14,28.13,28.14,11500.0,18.1308,18.1373,18.1308,18.1373,11500.0
2009-12-31 11:40:00,28.13,28.14,28.12,28.12,25900.0,18.1308,18.1373,18.1244,18.1244,25900.0
2009-12-31 11:50:00,28.12,28.14,28.11,28.12,30700.0,18.1244,18.1373,18.1179,18.1244,30700.0
2009-12-31 12:00:00,28.12,28.13,28.08,28.09,36900.0,18.1244,18.1308,18.0986,18.105,36900.0
2009-12-31 12:10:00,28.08,28.09,28.08,28.09,17700.0,18.0986,18.105,18.0986,18.105,17700.0
2009-12-31 12:20:00,28.09,28.09,28.08,28.09,10200.0,18.105,18.105,18.0986,18.105,10200.0
2009-12-31 12:30:00,28.09,28.1,28.09,28.09,21300.0,18.105,18.1115,18.105,18.105,21300.0
2009-12-31 12:40:00,28.1,28.1,28.09,28.1,16600.0,18.1115,18.1115,18.105,18.1115,16600.0
2009-12-31 12:50:00,28.1,28.13,28.09,28.1,35300.0,18.1115,18.1308,18.105,18.1115,35300.0
2009-12-31 13:00:00,28.11,28.11,28.08,28.08,24100.0,18.1179,18.1179,18.0986,18.0986,24100.0
2009-12-31 13:10:00,28.08,28.09,28.07,28.08,25600.0,18.0986,18.105,18.0921,18.0986,25600.0
2009-12-31 13:20:00,28.07,28.13,28.07,28.12,28300.0,18.0921,18.1308,18.0921,18.1244,28300.0
2009-12-31 13:30:00,28.13,28.14,28.12,28.14,7700.0,18.1308,18.1373,18.1244,18.1373,7700.0
2009-12-31 13:40:00,28.14,28.14,28.11,28.11,14900.0,18.1373,18.1373,18.1179,18.1179,14900.0
2009-12-31 13:50:00,28.11,28.13,28.11,28.12,25900.0,18.1179,18.1308,18.1179,18.1244,25900.0
2009-12-31 14:00:00,28.13,28.15,28.12,28.14,22500.0,18.1308,18.1437,18.1244,18.1373,22500.0
2009-12-31 14:10:00,28.14,28.15,28.14,28.15,12500.0,18.1373,18.1437,18.1373,18.1437,12500.0
2009-12-31 14:20:00,28.14,28.15,28.12,28.12,24700.0,18.1373,18.1437,18.1244,18.1244,24700.0
2009-12-31 14:30:00,28.13,28.15,28.12,28.13,16800.0,18.1308,18.1437,18.1244,18.1308,16800.0
2009-12-31 14:40:00,28.13,28.14,28.12,28.13,23100.0,18.1308,18.1373,18.1244,18.1308,23100.0
2009-12-31 14:50:00,28.12,28.13,28.11,28.12,26900.0,18.1244,18.1308,18.1179,18.1244,26900.0
2009-12-31 15:00:00,28.12,28.15,28.11,28.11,33800.0,18.1244,18.1437,18.1179,18.1179,33800.0
2009-12-31 15:10:00,28.12,28.12,28.11,28.12,11400.0,18.1244,18.1244,18.1179,18.1244,11400.0
2009-12-31 15:20:00,28.12,28.12,28.1,28.11,34000.0,18.1244,18.1244,18.1115,18.1179,34000.0
2009-12-31 15:30:00,28.12,28.12,28.04,28.04,58900.0,18.1244,18.1244,18.0728,18.0728,58900.0
2009-12-31 15:40:00,28.04,28.05,27.97,27.97,121700.0,18.0728,18.0792,18.0277,18.0277,121700.0
2009-12-31 15:50:00,27.98,27.99,27.91,27.91,316300.0,18.0341,18.0406,17.989,17.989,316300.0
2010-01-04 09:30:00,28.2,28.4,28.0,28.06,118000.0,18.1759,18.3048,18.047,18.0857,118000.0
2010-01-04 09:40:00,28.07,28.17,28.06,28.16,60700.0,18.0921,18.1566,18.0857,18.1501,60700.0
2010-01-04 09:50:00,28.15,28.18,28.13,28.15,64400.0,18.1437,18.163,18.1308,18.1437,64400.0
2010-01-04 10:00:00,28.15,28.2,28.13,28.18,72000.0,18.1437,18.1759,18.1308,18.163,72000.0
2010-01-04 10:10:00,28.18,28.18,28.15,28.15,32200.0,18.163,18.163,18.1437,18.1437,32200.0
2010-01-04 10:20:00,28.15,28.17,28.12,28.17,62400.0,18.1437,18.1566,18.1244,18.1566,62400.0
2010-01-04 10:30:00,28.17,28.2,28.17,28.2,28900.0,18.1566,18.1759,18.1566,18.1759,28900.0
2010-01-04 10:40:00,28.2,28.2,28.19,28.19,24900.0,18.1759,18.1759,18.1695,18.1695,24900.0
2010-01-04 10:50:00,28.19,28.2,28.15,28.17,54300.0,18.1695,18.1759,18.1437,18.1566,54300.0
2010-01-04 11:00:00,28.17,28.17,28.16,28.17,14400.0,18.1566,18.1566,18.1501,18.1566,14400.0
2010-01-04 11:10:00,28.16,28.17,28.13,28.13,46000.0,18.1501,18.1566,18.1308,18.1308,46000.0
2010-01-04 11:20:00,28.13,28.16,28.13,28.16,39300.0,18.1308,18.1501,18.1308,18.1501,39300.0
2010-01-04 11:30:00,28.16,28.24,28.15,28.24,122500.0,18.1501,18.2017,18.1437,18.2017,122500.0
2010-01-04 11:40:00,28.24,28.3,28.23,28.29,159100.0,18.2017,18.2404,18.1953,18.2339,159100.0
2010-01-04 11:50:00,28.28,28.28,28.19,28.19,35400.0,18.2275,18.2275,18.1695,18.1695,35400.0
2010-01-04 12:00:00,28.2,28.2,28.18,28.19,22400.0,18.1759,18.1759,18.163,18.1695,22400.0
2010-01-04 12:10:00,28.19,28.2,28.17,28.18,41600.0,18.1695,18.1759,18.1566,18.163,41600.0
2010-01-04 12:20:00,28.17,28.2,28.17,28.2,23500.0,18.1566,18.1759,18.1566,18.1759,23500.0
2010-01-04 12:30:00,28.2,28.25,28.19,28.25,30300.0,18.1759,18.2082,18.1695,18.2082,30300.0
2010-01-04 12:40:00,28.25,28.26,28.23,28.24,41200.0,18.2082,18.2146,18.1953,18.2017,41200.0
2010-01-04 12:50:00,28.25,28.26,28.24,28.26,23500.0,18.2082,18.2146,18.2017,18.2146,23500.0
2010-01-04 13:00:00,28.26,28.26,28.25,28.25,16800.0,18.2146,18.2146,18.2082,18.2082,16800.0
2010-01-04 13:10:00,28.26,28.26,28.23,28.24,32700.0,18.2146,18.2146,18.1953,18.2017,32700.0
2010-01-04 13:20:00,28.24,28.26,28.23,28.26,23300.0,18.2017,18.2146,18.1953,18.2146,23300.0
2010-01-04 13:30:00,28.25,28.26,28.24,28.25,27000.0,18.2082,18.2146,18.2017,18.2082,27000.0
2010-01-04 13:40:00,28.25,28.25,28.23,28.23,24600.0,18.2082,18.2082,18.1953,18.1953,24600.0
2010-01-04 13:50:00,28.22,28.23,28.2,28.21,22100.0,18.1888,18.1953,18.1759,18.1824,22100.0
2010-01-04 14:00:00,28.21,28.23,28.2,28.21,31400.0,18.1824,18.1953,18.1759,18.1824,31400.0
2010-01-04 14:10:00,28.21,28.22,28.18,28.18,30100.0,18.1824,18.1888,18.163,18.163,30100.0
2010-01-04 14:20:00,28.18,28.18,28.14,28.15,59800.0,18.163,18.163,18.1373,18.1437,59800.0
2010-01-04 14:30:00,28.15,28.15,28.11,28.12,62100.0,18.1437,18.1437,18.1179,18.1244,62100.0
2010-01-04 14:40:00,28.11,28.15,28.1,28.11,63800.0,18.1179,18.1437,18.1115,18.1179,63800.0
2010-01-04 14:50:00,28.12,28.12,28.08,28.08,37200.0,18.1244,18.1244,18.0986,18.0986,37200.0
2010-01-04 15:00:00,28.08,28.09,28.05,28.05,74200.0,18.0986,18.105,18.0792,18.0792,74200.0
2010-01-04 15:10:00,28.05,28.06,28.04,28.05,42200.0,18.0792,18.0857,18.0728,18.0792,42200.0
2010-01-04 15:20:00,28.05,28.06,28.04,28.05,60700.0,18.0792,18.0857,18.0728,18.0792,60700.0
2010-01-04 15:30:00,28.04,28.07,28.04,28.04,89300.0,18.0728,18.0921,18.0728,18.0728,89300.0
2010-01-04 15:40:00,28.05,28.12,28.04,28.11,129400.0,18.0792,18.1244,18.0728,18.1179,129400.0
2010-01-04 15:50:00,28.11,28.12,28.09,28.1,206600.0,18.1179,18.1244,18.105,18.1115,206600.0
2010-01-05 09:30:00,28.01,28.1,27.98,27.99,107800.0,18.0535,18.1115,18.0341,18.0406,107800.0
2010-01-05 09:40:00,27.99,28.01,27.95,27.96,88000.0,18.0406,18.0535,18.0148,18.0212,88000.0
2010-01-05 09:50:00,27.96,27.96,27.85,27.85,64100.0,18.0212,18.0212,17.9503,17.9503,64100.0
2010-01-05 10:00:00,27.85,27.9,27.82,27.88,79000.0,17.9503,17.9826,17.931,17.9697,79000.0
2010-01-05 10:10:00,27.88,27.88,27.85,27.87,59200.0,17.9697,17.9697,17.9503,17.9632,59200.0
2010-01-05 10:20:00,27.87,27.99,27.86,27.99,88100.0,17.9632,18.0406,17.9568,18.0406,88100.0
2010-01-05 10:30:00,27.98,28.06,27.96,28.04,130900.0,18.0341,18.0857,18.0212,18.0728,130900.0
2010-01-05 10:40:00,28.04,28.09,28.03,28.08,147500.0,18.0728,18.105,18.0664,18.0986,147500.0
2010-01-05 10:50:00,28.08,28.1,28.05,28.05,395500.0,18.0986,18.1115,18.0792,18.0792,395500.0
2010-01-05 11:00:00,28.06,28.13,28.06,28.13,75400.0,18.0857,18.1308,18.0857,18.1308,75400.0
2010-01-05 11:10:00,28.13,28.13,28.07,28.09,83200.0,18.1308,18.1308,18.0921,18.105,83200.0
2010-01-05 11:20:00,28.09,28.09,28.03,28.03,37100.0,18.105,18.105,18.0664,18.0664,37100.0
2010-01-05 11:30:00,28.03,28.04,27.98,28.03,257100.0,18.0664,18.0728,18.0341,18.0664,257100.0
2010-01-05 11:40:00,28.02,28.04,28.0,28.0,102600.0,18.0599,18.0728,18.047,18.047,102600.0
2010-01-05 11:50:00,28.0,28.04,28.0,28.04,52400.0,18.047,18.0728,18.047,18.0728,52400.0
2010-01-05 12:00:00,28.03,28.05,28.02,28.03,48000.0,18.0664,18.0792,18.0599,18.0664,48000.0
2010-01-05 12:10:00,28.03,28.03,28.0,28.0,43200.0,18.0664,18.0664,18.047,18.047,43200.0
2010-01-05 12:20:00,28.0,28.03,27.98,28.03,324400.0,18.047,18.0664,18.0341,18.0664,324400.0
2010-01-05 12:30:00,28.03,28.03,28.0,28.0,49700.0,18.0664,18.0664,18.047,18.047,49700.0
2010-01-05 12:40:00,28.0,28.01,27.96,27.97,20400.0,18.047,18.0535,18.0212,18.0277,20400.0
2010-01-05 12:50:00,27.97,28.01,27.96,28.0,44300.0,18.0277,18.0535,18.0212,18.047,44300.0
2010-01-05 13:00:00,28.0,28.01,27.96,27.97,35600.0,18.047,18.0535,18.0212,18.0277,35600.0
2010-01-05 13:10:00,27.96,28.01,27.96,27.99,47100.0,18.0212,18.0535,18.0212,18.0406,47100.0
2010-01-05 13:20:00,27.99,27.99,27.95,27.98,59000.0,18.0406,18.0406,18.0148,18.0341,59000.0
2010-01-05 13:30:00,27.98,27.99,27.96,27.96,31500.0,18.0341,18.0406,18.0212,18.0212,31500.0
2010-01-05 13:40:00,27.97,27.98,27.96,27.98,25400.0,18.0277,18.0341,18.0212,18.0341,25400.0
2010-01-05 13:50:00,27.98,28.0,27.94,27.94,44000.0,18.0341,18.047,18.0083,18.0083,44000.0
2010-01-05 14:00:00,27.94,27.95,27.92,27.93,39600.0,18.0083,18.0148,17.9955,18.0019,39600.0
2010-01-05 14:10:00,27.93,27.93,27.88,27.88,146800.0,18.0019,18.0019,17.9697,17.9697,146800.0
2010-01-05 14:20:00,27.88,27.92,27.87,27.92,58700.0,17.9697,17.9955,17.9632,17.9955,58700.0
2010-01-05 14:30:00,27.91,27.93,27.88,27.92,59900.0,17.989,18.0019,17.9697,17.9955,59900.0
2010-01-05 14:40:00,27.92,27.94,27.91,27.94,42800.0,17.9955,18.0083,17.989,18.0083,42800.0
2010-01-05 14:50:00,27.93,27.94,27.91,27.92,74100.0,18.0019,18.0083,17.989,17.9955,74100.0
2010-01-05 15:00:00,27.92,27.95,27.91,27.94,57900.0,17.9955,18.0148,17.989,18.0083,57900.0
2010-01-05 15:10:00,27.95,27.95,27.93,27.93,55900.0,18.0148,18.0148,18.0019,18.0019,55900.0
2010-01-05 15:20:00,27.93,27.95,27.93,27.95,51800.0,18.0019,18.0148,18.0019,18.0148,51800.0
2010-01-05 15:30:00,27.95,27.95,27.93,27.94,84100.0,18.0148,18.0148,18.0019,18.0083,84100.0
2010-01-05 15:40:00,27.94,28.0,27.94,27.98,173700.0,18.0083,18.047,18.0083,18.0341,173700.0
2010-01-05 15:50:00,27.98,27.99,27.95,27.95,145100.0,18.0341,18.0406,18.0148,18.0148,145100.0
2010-01-06 09:30:00,27.89,28.05,27.81,27.81,86100.0,17.9761,18.0792,17.9246,17.9246,86100.0
2010-01-06 09:40:00,27.81,27.83,27.76,27.82,66500.0,17.9246,17.9374,17.8923,17.931,66500.0
2010-01-06 09:50:00,27.83,27.93,27.83,27.89,75200.0,17.9374,18.0019,17.9374,17.9761,75200.0
2010-01-06 10:00:00,27.88,27.9,27.83,27.9,95400.0,17.9697,17.9826,17.9374,17.9826,95400.0
2010-01-06 10:10:00,27.9,27.97,27.89,27.93,78700.0,17.9826,18.0277,17.9761,18.0019,78700.0
2010-01-06 10:20:00,27.94,27.95,27.87,27.88,64300.0,18.0083,18.0148,17.9632,17.9697,64300.0
2010-01-06 10:30:00,27.88,27.89,27.82,27.82,41200.0,17.9697,17.9761,17.931,17.931,41200.0
2010-01-06 10:40:00,27.82,27.82,27.78,27.78,60500.0,17.931,17.931,17.9052,17.9052,60500.0
2010-01-06 10:50:00,27.79,27.85,27.78,27.84,42100.0,17.9117,17.9503,17.9052,17.9439,42100.0
2010-01-06 11:00:00,27.85,27.85,27.84,27.84,42400.0,17.9503,17.9503,17.9439,17.9439,42400.0
2010-01-06 11:10:00,27.85,27.85,27.84,27.85,47500.0,17.9503,17.9503,17.9439,17.9503,47500.0
2010-01-06 11:20:00,27.85,27.85,27.81,27.81,67900.0,17.9503,17.9503,17.9246,17.9246,67900.0
2010-01-06 11:30:00,27.81,27.85,27.81,27.84,71300.0,17.9246,17.9503,17.9246,17.9439,71300.0
2010-01-06 11:40:00,27.84,27.91,27.84,27.91,82400.0,17.9439,17.989,17.9439,17.989,82400.0
2010-01-06 11:50:00,27.91,27.99,27.91,27.93,72500.0,17.989,18.0406,17.989,18.0019,72500.0
2010-01-06 12:00:00,27.94,27.99,27.93,27.99,52000.0,18.0083,18.0406,18.0019,18.0406,52000.0
2010-01-06 12:10:00,27.99,28.01,27.97,28.0,83800.0,18.0406,18.0535,18.0277,18.047,83800.0
2010-01-06 12:20:00,27.99,28.0,27.97,28.0,43800.0,18.0406,18.047,18.0277,18.047,43800.0
2010-01-06 12:30:00,27.99,28.04,27.99,28.04,62400.0,18.0406,18.0728,18.0406,18.0728,62400.0
2010-01-06 12:40:00,28.04,28.04,27.8,28.0,139500.0,18.0728,18.0728,17.9181,18.047,139500.0
2010-01-06 12:50:00,28.01,28.02,27.98,27.99,40500.0,18.0535,18.0599,18.0341,18.0406,40500.0
2010-01-06 13:00:00,27.99,28.01,27.95,27.95,51200.0,18.0406,18.0535,18.0148,18.0148,51200.0
2010-01-06 13:10:00,27.96,27.98,27.95,27.95,33800.0,18.0212,18.0341,18.0148,18.0148,33800.0
2010-01-06 13:20:00,27.96,27.99,27.95,27.99,33700.0,18.0212,18.0406,18.0148,18.0406,33700.0
2010-01-06 13:30:00,27.99,28.0,27.97,28.0,32300.0,18.0406,18.047,18.0277,18.047,32300.0
2010-01-06 13:40:00,28.0,28.0,27.97,27.97,37000.0,18.047,18.047,18.0277,18.0277,37000.0
2010-01-06 13:50:00,27.98,28.0,27.96,27.99,31500.0,18.0341,18.047,18.0212,18.0406,31500.0
2010-01-06 14:00:00,28.0,28.02,27.99,28.01,104300.0,18.047,18.0599,18.0406,18.0535,104300.0
2010-01-06 14:10:00,28.01,28.01,27.98,28.0,52300.0,18.0535,18.0535,18.0341,18.047,52300.0
2010-01-06 14:20:00,28.0,28.05,27.99,28.04,74300.0,18.047,18.0792,18.0406,18.0728,74300.0
2010-01-06 14:30:00,28.04,28.09,28.04,28.08,79600.0,18.0728,18.105,18.0728,18.0986,79600.0
2010-01-06 14:40:00,28.07,28.11,28.07,28.11,44500.0,18.0921,18.1179,18.0921,18.1179,44500.0
2010-01-06 14:50:00,28.11,28.15,28.1,28.15,54500.0,18.1179,18.1437,18.1115,18.1437,54500.0
2010-01-06 15:00:00,28.14,28.15,28.06,28.07,146800.0,18.1373,18.1437,18.0857,18.0921,146800.0
2010-01-06 15:10:00,28.07,28.07,28.04,28.04,41200.0,18.0921,18.0921,18.0728,18.0728,41200.0
2010-01-06 15:20:00,28.04,28.08,28.03,28.07,64600.0,18.0728,18.0986,18.0664,18.0921,64600.0
2010-01-06 15:30:00,28.07,28.08,28.05,28.06,58600.0,18.0921,18.0986,18.0792,18.0857,58600.0
2010-01-06 15:40:00,28.07,28.07,28.01,28.03,113300.0,18.0921,18.0921,18.0535,18.0664,113300.0
2010-01-06 15:50:00,28.03,28.06,28.01,28.05,127900.0,18.0664,18.0857,18.0535,18.0792,127900.0
2010-01-07 09:30:00,28.01,28.08,27.9,27.93,86900.0,18.0535,18.0986,17.9826,18.0019,86900.0
2010-01-07 09:40:00,27.93,27.94,27.8,27.83,45100.0,18.0019,18.0083,17.9181,17.9374,45100.0
2010-01-07 09:50:00,27.82,27.83,27.8,27.8,45400.0,17.931,17.9374,17.9181,17.9181,45400.0
2010-01-07 10:00:00,27.81,27.81,27.77,27.8,47100.0,17.9246,17.9246,17.8988,17.9181,47100.0
2010-01-07 10:10:00,27.8,27.8,27.75,27.76,67500.0,17.9181,17.9181,17.8859,17.8923,67500.0
2010-01-07 10:20:00,27.76,27.8,27.75,27.78,73000.0,17.8923,17.9181,17.8859,17.9052,73000.0
2010-01-07 10:30:00,27.78,27.89,27.78,27.83,60600.0,17.9052,17.9761,17.9052,17.9374,60600.0
2010-01-07 10:40:00,27.84,27.87,27.82,27.83,53200.0,17.9439,17.9632,17.931,17.9374,53200.0
2010-01-07 10:50:00,27.83,27.83,27.76,27.78,154800.0,17.9374,17.9374,17.8923,17.9052,154800.0
2010-01-07 11:00:00,27.77,27.83,27.77,27.82,147500.0,17.8988,17.9374,17.8988,17.931,147500.0
2010-01-07 11:10:00,27.82,27.86,27.79,27.85,36500.0,17.931,17.9568,17.9117,17.9503,36500.0
2010-01-07 11:20:00,27.85,27.86,27.82,27.84,33800.0,17.9503,17.9568,17.931,17.9439,33800.0
2010-01-07 11:30:00,27.84,27.88,27.84,27.88,63900.0,17.9439,17.9697,17.9439,17.9697,63900.0
2010-01-07 11:40:00,27.87,27.91,27.86,27.91,42200.0,17.9632,17.989,17.9568,17.989,42200.0
2010-01-07 11:50:00,27.9,27.95,27.9,27.94,59000.0,17.9826,18.0148,17.9826,18.0083,59000.0
2010-01-07 12:00:00,27.94,27.97,27.93,27.96,69900.0,18.0083,18.0277,18.0019,18.0212,69900.0
2010-01-07 12:10:00,27.96,27.96,27.93,27.94,44000.0,18.0212,18.0212,18.0019,18.0083,44000.0
2010-01-07 12:20:00,27.94,27.97,27.91,27.94,54000.0,18.0083,18.0277,17.989,18.0083,54000.0
2010-01-07 12:30:00,27.94,27.96,27.92,27.93,101000.0,18.0083,18.0212,17.9955,18.0019,101000.0
2010-01-07 12:40:00,27.94,27.96,27.92,27.93,63200.0,18.0083,18.0212,17.9955,18.0019,63200.0
2010-01-07 12:50:00,27.93,27.94,27.89,27.92,34800.0,18.0019,18.0083,17.9761,17.9955,34800.0
2010-01-07 13:00:00,27.91,27.92,27.89,27.9,18500.0,17.989,17.9955,17.9761,17.9826,18500.0
2010-01-07 13:10:00,27.89,27.92,27.87,27.87,72600.0,17.9761,17.9955,17.9632,17.9632,72600.0
2010-01-07 13:20:00,27.87,27.91,27.87,27.89,71000.0,17.9632,17.989,17.9632,17.9761,71000.0
2010-01-07 13:30:00,27.88,27.89,27.85,27.86,35600.0,17.9697,17.9761,17.9503,17.9568,35600.0
2010-01-07 13:40:00,27.85,27.86,27.85,27.86,22000.0,17.9503,17.9568,17.9503,17.9568,22000.0
2010-01-07 13:50:00,27.86,27.88,27.85,27.87,69600.0,17.9568,17.9697,17.9503,17.9632,69600.0
2010-01-07 14:00:00,27.88,27.92,27.87,27.91,47000.0,17.9697,17.9955,17.9632,17.989,47000.0
2010-01-07 14:10:00,27.92,27.92,27.9,27.91,99700.0,17.9955,17.9955,17.9826,17.989,99700.0
2010-01-07 14:20:00,27.9,27.96,27.9,27.96,58300.0,17.9826,18.0212,17.9826,18.0212,58300.0
2010-01-07 14:30:00,27.96,28.02,27.95,27.99,76000.0,18.0212,18.0599,18.0148,18.0406,76000.0
2010-01-07 14:40:00,27.99,28.0,27.97,28.0,94600.0,18.0406,18.047,18.0277,18.047,94600.0
2010-01-07 14:50:00,28.0,28.02,27.99,28.01,78700.0,18.047,18.0599,18.0406,18.0535,78700.0
2010-01-07 15:00:00,28.01,28.02,27.95,27.95,116700.0,18.0535,18.0599,18.0148,18.0148,116700.0
2010-01-07 15:10:00,27.95,28.0,27.95,27.97,112400.0,18.0148,18.047,18.0148,18.0277,112400.0
2010-01-07 15:20:00,27.97,28.03,27.96,28.02,85900.0,18.0277,18.0664,18.0212,18.0599,85900.0
2010-01-07 15:30:00,28.02,28.06,28.01,28.05,124000.0,18.0599,18.0857,18.0535,18.0792,124000.0
2010-01-07 15:40:00,28.04,28.1,28.04,28.1,158500.0,18.0728,18.1115,18.0728,18.1115,158500.0
2010-01-07 15:50:00,28.1,28.1,28.05,28.06,203300.0,18.1115,18.1115,18.0792,18.0857,203300.0
2010-01-08 09:30:00,28.08,28.08,27.79,27.79,80100.0,18.0986,18.0986,17.9117,17.9117,80100.0
2010-01-08 09:40:00,27.8,27.9,27.78,27.86,56100.0,17.9181,17.9826,17.9052,17.9568,56100.0
2010-01-08 09:50:00,27.86,27.92,27.84,27.92,67100.0,17.9568,17.9955,17.9439,17.9955,67100.0
2010-01-08 10:00:00,27.92,27.95,27.86,27.86,55700.0,17.9955,18.0148,17.9568,17.9568,55700.0
2010-01-08 10:10:00,27.87,27.88,27.81,27.85,55000.0,17.9632,17.9697,17.9246,17.9503,55000.0
2010-01-08 10:20:00,27.84,27.88,27.79,27.81,48500.0,17.9439,17.9697,17.9117,17.9246,48500.0
2010-01-08 10:30:00,27.81,27.83,27.78,27.82,27000.0,17.9246,17.9374,17.9052,17.931,27000.0
2010-01-08 10:40:00,27.82,27.83,27.79,27.83,35100.0,17.931,17.9374,17.9117,17.9374,35100.0
2010-01-08 10:50:00,27.83,27.95,27.82,27.95,51100.0,17.9374,18.0148,17.931,18.0148,51100.0
2010-01-08 11:00:00,27.94,27.94,27.9,27.92,39700.0,18.0083,18.0083,17.9826,17.9955,39700.0
2010-01-08 11:10:00,27.92,27.98,27.92,27.94,48400.0,17.9955,18.0341,17.9955,18.0083,48400.0
2010-01-08 11:20:00,27.95,27.96,27.91,27.91,40300.0,18.0148,18.0212,17.989,17.989,40300.0
2010-01-08 11:30:00,27.92,27.92,27.9,27.9,54900.0,17.9955,17.9955,17.9826,17.9826,54900.0
2010-01-08 11:40:00,27.9,27.93,27.89,27.93,40800.0,17.9826,18.0019,17.9761,18.0019,40800.0
2010-01-08 11:50:00,27.93,27.93,27.89,27.91,50500.0,18.0019,18.0019,17.9761,17.989,50500.0
2010-01-08 12:00:00,27.9,27.92,27.9,27.91,31600.0,17.9826,17.9955,17.9826,17.989,31600.0
2010-01-08 12:10:00,27.91,27.92,27.89,27.9,32600.0,17.989,17.9955,17.9761,17.9826,32600.0
2010-01-08 12:20:00,27.91,27.92,27.89,27.9,26800.0,17.989,17.9955,17.9761,17.9826,26800.0
2010-01-08 12:30:00,27.9,27.9,27.89,27.9,19500.0,17.9826,17.9826,17.9761,17.9826,19500.0
2010-01-08 12:40:00,27.9,27.93,27.88,27.88,44000.0,17.9826,18.0019,17.9697,17.9697,44000.0
2010-01-08 12:50:00,27.89,27.91,27.87,27.88,44200.0,17.9761,17.989,17.9632,17.9697,44200.0
2010-01-08 13:00:00,27.88,27.94,27.87,27.89,48100.0,17.9697,18.0083,17.9632,17.9761,48100.0
2010-01-08 13:10:00,27.89,27.93,27.88,27.89,36700.0,17.9761,18.0019,17.9697,17.9761,36700.0
2010-01-08 13:20:00,27.88,27.9,27.87,27.87,32400.0,17.9697,17.9826,17.9632,17.9632,32400.0
2010-01-08 13:30:00,27.88,27.94,27.87,27.93,36200.0,17.9697,18.0083,17.9632,18.0019,36200.0
2010-01-08 13:40:00,27.93,27.93,27.88,27.89,39200.0,18.0019,18.0019,17.9697,17.9761,39200.0
2010-01-08 13:50:00,27.9,27.91,27.86,27.87,37600.0,17.9826,17.989,17.9568,17.9632,37600.0
2010-01-08 14:00:00,27.87,27.9,27.86,27.86,47800.0,17.9632,17.9826,17.9568,17.9568,47800.0
2010-01-08 14:10:00,27.86,27.89,27.86,27.87,38700.0,17.9568,17.9761,17.9568,17.9632,38700.0
2010-01-08 14:20:00,27.86,27.89,27.86,27.87,50200.0,17.9568,17.9761,17.9568,17.9632,50200.0
2010-01-08 14:30:00,27.87,27.89,27.86,27.87,39100.0,17.9632,17.9761,17.9568,17.9632,39100.0
2010-01-08 14:40:00,27.87,27.89,27.85,27.86,60500.0,17.9632,17.9761,17.9503,17.9568,60500.0
2010-01-08 14:50:00,27.85,27.87,27.83,27.84,55500.0,17.9503,17.9632,17.9374,17.9439,55500.0
2010-01-08 15:00:00,27.84,27.85,27.82,27.84,43300.0,17.9439,17.9503,17.931,17.9439,43300.0
2010-01-08 15:10:00,27.84,27.86,27.83,27.84,42800.0,17.9439,17.9568,17.9374,17.9439,42800.0
2010-01-08 15:20:00,27.83,27.85,27.83,27.84,43000.0,17.9374,17.9503,17.9374,17.9439,43000.0
2010-01-08 15:30:00,27.84,27.92,27.84,27.92,62400.0,17.9439,17.9955,17.9439,17.9955,62400.0
2010-01-08 15:40:00,27.91,27.95,27.9,27.91,84000.0,17.989,18.0148,17.9826,17.989,84000.0
2010-01-08 15:50:00,27.9,27.94,27.89,27.91,157100.0,17.9826,18.0083,17.9761,17.989,157100.0
2010-01-11 09:30:00,28.07,28.07,27.91,27.94,109100.0,18.0921,18.0921,17.989,18.0083,109100.0
2010-01-11 09:40:00,27.94,27.98,27.9,27.94,71500.0,18.0083,18.0341,17.9826,18.0083,71500.0
2010-01-11 09:50:00,27.95,27.99,27.9,27.92,58000.0,18.0148,18.0406,17.9826,17.9955,58000.0
2010-01-11 10:00:00,27.93,27.93,27.8,27.82,70200.0,18.0019,18.0019,17.9181,17.931,70200.0
2010-01-11 10:10:00,27.81,27.85,27.81,27.84,59100.0,17.9246,17.9503,17.9246,17.9439,59100.0
2010-01-11 10:20:00,27.85,27.87,27.83,27.83,40400.0,17.9503,17.9632,17.9374,17.9374,40400.0
2010-01-11 10:30:00,27.83,27.84,27.8,27.82,36400.0,17.9374,17.9439,17.9181,17.931,36400.0
2010-01-11 10:40:00,27.82,27.84,27.81,27.84,42000.0,17.931,17.9439,17.9246,17.9439,42000.0
2010-01-11 10:50:00,27.83,27.86,27.8,27.81,76200.0,17.9374,17.9568,17.9181,17.9246,76200.0
2010-01-11 11:00:00,27.81,27.85,27.8,27.85,72300.0,17.9246,17.9503,17.9181,17.9503,72300.0
2010-01-11 11:10:00,27.85,27.86,27.81,27.84,61700.0,17.9503,17.9568,17.9246,17.9439,61700.0
2010-01-11 11:20:00,27.85,27.87,27.83,27.84,61900.0,17.9503,17.9632,17.9374,17.9439,61900.0
2010-01-11 11:30:00,27.85,27.88,27.84,27.84,41900.0,17.9503,17.9697,17.9439,17.9439,41900.0
2010-01-11 11:40:00,27.85,27.86,27.84,27.85,25100.0,17.9503,17.9568,17.9439,17.9503,25100.0
2010-01-11 11:50:00,27.86,27.89,27.84,27.84,53500.0,17.9568,17.9761,17.9439,17.9439,53500.0
2010-01-11 12:00:00,27.85,27.88,27.84,27.86,30100.0,17.9503,17.9697,17.9439,17.9568,30100.0
2010-01-11 12:10:00,27.87,27.87,27.83,27.84,34300.0,17.9632,17.9632,17.9374,17.9439,34300.0
2010-01-11 12:20:00,27.84,27.84,27.82,27.84,54200.0,17.9439,17.9439,17.931,17.9439,54200.0
2010-01-11 12:30:00,27.83,27.84,27.83,27.84,24700.0,17.9374,17.9439,17.9374,17.9439,24700.0
2010-01-11 12:40:00,27.84,27.84,27.79,27.79,63400.0,17.9439,17.9439,17.9117,17.9117,63400.0
2010-01-11 12:50:00,27.79,27.8,27.78,27.79,42200.0,17.9117,17.9181,17.9052,17.9117,42200.0
2010-01-11 13:00:00,27.78,27.82,27.76,27.81,84400.0,17.9052,17.931,17.8923,17.9246,84400.0
2010-01-11 13:10:00,27.81,27.81,27.78,27.79,32900.0,17.9246,17.9246,17.9052,17.9117,32900.0
2010-01-11 13:20:00,27.79,27.8,27.76,27.77,36200.0,17.9117,17.9181,17.8923,17.8988,36200.0
2010-01-11 13:30:00,27.77,27.78,27.77,27.77,15100.0,17.8988,17.9052,17.8988,17.8988,15100.0
2010-01-11 13:40:00,27.77,27.81,27.77,27.81,29700.0,17.8988,17.9246,17.8988,17.9246,29700.0
2010-01-11 13:50:00,27.81,27.82,27.79,27.81,66900.0,17.9246,17.931,17.9117,17.9246,66900.0
2010-01-11 14:00:00,27.81,27.82,27.8,27.82,25600.0,17.9246,17.931,17.9181,17.931,25600.0
2010-01-11 14:10:00,27.81,27.85,27.8,27.85,31400.0,17.9246,17.9503,17.9181,17.9503,31400.0
2010-01-11 14:20:00,27.84,27.85,27.84,27.84,35400.0,17.9439,17.9503,17.9439,17.9439,35400.0
2010-01-11 14:30:00,27.84,27.85,27.81,27.83,75900.0,17.9439,17.9503,17.9246,17.9374,75900.0
2010-01-11 14:40:00,27.83,27.84,27.8,27.83,46400.0,17.9374,17.9439,17.9181,17.9374,46400.0
2010-01-11 14:50:00,27.83,27.84,27.82,27.83,29500.0,17.9374,17.9439,17.931,17.9374,29500.0
2010-01-11 15:00:00,27.83,27.87,27.81,27.84,83500.0,17.9374,17.9632,17.9246,17.9439,83500.0
2010-01-11 15:10:00,27.84,27.85,27.82,27.83,57800.0,17.9439,17.9503,17.931,17.9374,57800.0
2010-01-11 15:20:00,27.83,27.85,27.82,27.85,70200.0,17.9374,17.9503,17.931,17.9503,70200.0
2010-01-11 15:30:00,27.85,27.87,27.85,27.85,54900.0,17.9503,17.9632,17.9503,17.9503,54900.0
2010-01-11 15:40:00,27.86,27.86,27.82,27.82,93300.0,17.9568,17.9568,17.931,17.931,93300.0
2010-01-11 15:50:00,27.82,27.86,27.81,27.83,298100.0,17.931,17.9568,17.9246,17.9374,298100.0
2010-01-12 09:30:00,27.78,27.82,27.72,27.75,72800.0,17.9052,17.931,17.8665,17.8859,72800.0
2010-01-12 09:40:00,27.75,27.8,27.67,27.77,100500.0,17.8859,17.9181,17.8343,17.8988,100500.0
2010-01-12 09:50:00,27.77,27.77,27.67,27.67,90600.0,17.8988,17.8988,17.8343,17.8343,90600.0
2010-01-12 10:00:00,27.67,27.77,27.62,27.69,114200.0,17.8343,17.8988,17.8021,17.8472,114200.0
2010-01-12 10:10:00,27.7,27.71,27.63,27.7,56500.0,17.8537,17.8601,17.8085,17.8537,56500.0
2010-01-12 10:20:00,27.7,27.81,27.69,27.81,50400.0,17.8537,17.9246,17.8472,17.9246,50400.0
2010-01-12 10:30:00,27.81,27.86,27.77,27.8,69100.0,17.9246,17.9568,17.8988,17.9181,69100.0
2010-01-12 10:40:00,27.8,27.82,27.78,27.79,21600.0,17.9181,17.931,17.9052,17.9117,21600.0
2010-01-12 10:50:00,27.79,27.85,27.79,27.84,55400.0,17.9117,17.9503,17.9117,17.9439,55400.0
2010-01-12 11:00:00,27.84,27.84,27.79,27.79,32900.0,17.9439,17.9439,17.9117,17.9117,32900.0
2010-01-12 11:10:00,27.8,27.8,27.76,27.78,38200.0,17.9181,17.9181,17.8923,17.9052,38200.0
2010-01-12 11:20:00,27.79,27.79,27.75,27.77,20200.0,17.9117,17.9117,17.8859,17.8988,20200.0
2010-01-12 11:30:00,27.77,27.79,27.75,27.76,47700.0,17.8988,17.9117,17.8859,17.8923,47700.0
2010-01-12 11:40:00,27.75,27.81,27.75,27.8,54700.0,17.8859,17.9246,17.8859,17.9181,54700.0
2010-01-12 11:50:00,27.79,27.81,27.78,27.8,26500.0,17.9117,17.9246,17.9052,17.9181,26500.0
2010-01-12 12:00:00,27.8,27.81,27.76,27.8,41400.0,17.9181,17.9246,17.8923,17.9181,41400.0
2010-01-12 12:10:00,27.8,27.8,27.75,27.76,59500.0,17.9181,17.9181,17.8859,17.8923,59500.0
2010-01-12 12:20:00,27.76,27.79,27.71,27.78,45000.0,17.8923,17.9117,17.8601,17.9052,45000.0
2010-01-12 12:30:00,27.77,27.79,27.73,27.76,49500.0,17.8988,17.9117,17.873,17.8923,49500.0
2010-01-12 12:40:00,27.76,27.76,27.69,27.69,89400.0,17.8923,17.8923,17.8472,17.8472,89400.0
2010-01-12 12:50:00,27.69,27.7,27.65,27.65,67200.0,17.8472,17.8537,17.8214,17.8214,67200.0
2010-01-12 13:00:00,27.66,27.67,27.63,27.64,78200.0,17.8279,17.8343,17.8085,17.815,78200.0
2010-01-12 13:10:00,27.64,27.65,27.63,27.65,39500.0,17.815,17.8214,17.8085,17.8214,39500.0
2010-01-12 13:20:00,27.65,27.66,27.63,27.65,65500.0,17.8214,17.8279,17.8085,17.8214,65500.0
2010-01-12 13:30:00,27.65,27.65,27.61,27.61,50300.0,17.8214,17.8214,17.7956,17.7956,50300.0
2010-01-12 13:40:00,27.61,27.62,27.6,27.61,52200.0,17.7956,17.8021,17.7892,17.7956,52200.0
2010-01-12 13:50:00,27.6,27.62,27.58,27.62,71000.0,17.7892,17.8021,17.7763,17.8021,71000.0
2010-01-12 14:00:00,27.61,27.63,27.6,27.61,34600.0,17.7956,17.8085,17.7892,17.7956,34600.0
2010-01-12 14:10:00,27.61,27.62,27.6,27.61,43500.0,17.7956,17.8021,17.7892,17.7956,43500.0
2010-01-12 14:20:00,27.6,27.61,27.59,27.61,37800.0,17.7892,17.7956,17.7828,17.7956,37800.0
2010-01-12 14:30:00,27.61,27.63,27.6,27.6,51700.0,17.7956,17.8085,17.7892,17.7892,51700.0
2010-01-12 14:40:00,27.6,27.63,27.58,27.61,70200.0,17.7892,17.8085,17.7763,17.7956,70200.0
2010-01-12 14:50:00,27.61,27.66,27.61,27.65,62400.0,17.7956,17.8279,17.7956,17.8214,62400.0
2010-01-12 15:00:00,27.65,27.66,27.64,27.64,57500.0,17.8214,17.8279,17.815,17.815,57500.0
2010-01-12 15:10:00,27.64,27.65,27.6,27.6,54500.0,17.815,17.8214,17.7892,17.7892,54500.0
2010-01-12 15:20:00,27.61,27.67,27.6,27.67,72000.0,17.7956,17.8343,17.7892,17.8343,72000.0
2010-01-12 15:30:00,27.67,27.7,27.65,27.69,146100.0,17.8343,17.8537,17.8214,17.8472,146100.0
2010-01-12 15:40:00,27.69,27.72,27.68,27.69,185200.0,17.8472,17.8665,17.8408,17.8472,185200.0
2010-01-12 15:50:00,27.69,27.71,27.67,27.7,281700.0,17.8472,17.8601,17.8343,17.8537,281700.0
2010-01-13 09:30:00,27.7,27.91,27.7,27.83,82400.0,17.8537,17.989,17.8537,17.9374,82400.0
2010-01-13 09:40:00,27.81,27.97,27.81,27.88,61600.0,17.9246,18.0277,17.9246,17.9697,61600.0
2010-01-13 09:50:00,27.87,27.92,27.82,27.92,33200.0,17.9632,17.9955,17.931,17.9955,33200.0
2010-01-13 10:00:00,27.91,27.94,27.89,27.92,48500.0,17.989,18.0083,17.9761,17.9955,48500.0
2010-01-13 10:10:00,27.93,27.93,27.78,27.83,65500.0,18.0019,18.0019,17.9052,17.9374,65500.0
2010-01-13 10:20:00,27.84,27.92,27.83,27.92,34300.0,17.9439,17.9955,17.9374,17.9955,34300.0
2010-01-13 10:30:00,27.91,27.91,27.81,27.83,523700.0,17.989,17.989,17.9246,17.9374,523700.0
2010-01-13 10:40:00,27.84,27.84,27.78,27.81,42900.0,17.9439,17.9439,17.9052,17.9246,42900.0
2010-01-13 10:50:00,27.81,27.83,27.79,27.82,38000.0,17.9246,17.9374,17.9117,17.931,38000.0
2010-01-13 11:00:00,27.83,27.84,27.77,27.78,30600.0,17.9374,17.9439,17.8988,17.9052,30600.0
2010-01-13 11:10:00,27.78,27.81,27.78,27.8,22400.0,17.9052,17.9246,17.9052,17.9181,22400.0
2010-01-13 11:20:00,27.8,27.87,27.78,27.85,55400.0,17.9181,17.9632,17.9052,17.9503,55400.0
2010-01-13 11:30:00,27.86,27.9,27.85,27.89,45400.0,17.9568,17.9826,17.9503,17.9761,45400.0
2010-01-13 11:40:00,27.9,27.91,27.88,27.9,31800.0,17.9826,17.989,17.9697,17.9826,31800.0
2010-01-13 11:50:00,27.9,27.96,27.9,27.93,46800.0,17.9826,18.0212,17.9826,18.0019,46800.0
2010-01-13 12:00:00,27.92,27.97,27.92,27.95,27000.0,17.9955,18.0277,17.9955,18.0148,27000.0
2010-01-13 12:10:00,27.94,27.95,27.91,27.92,21200.0,18.0083,18.0148,17.989,17.9955,21200.0
2010-01-13 12:20:00,27.92,27.97,27.91,27.95,26800.0,17.9955,18.0277,17.989,18.0148,26800.0
2010-01-13 12:30:00,27.95,27.98,27.94,27.97,50500.0,18.0148,18.0341,18.0083,18.0277,50500.0
2010-01-13 12:40:00,27.97,27.98,27.95,27.95,36400.0,18.0277,18.0341,18.0148,18.0148,36400.0
2010-01-13 12:50:00,27.96,28.01,27.95,28.0,48100.0,18.0212,18.0535,18.0148,18.047,48100.0
2010-01-13 13:00:00,28.0,28.0,27.98,27.99,14600.0,18.047,18.047,18.0341,18.0406,14600.0
2010-01-13 13:10:00,28.0,28.02,28.0,28.0,27400.0,18.047,18.0599,18.047,18.047,27400.0
2010-01-13 13:20:00,28.0,28.02,27.99,28.0,44000.0,18.047,18.0599,18.0406,18.047,44000.0
2010-01-13 13:30:00,27.99,28.0,27.96,27.96,28300.0,18.0406,18.047,18.0212,18.0212,28300.0
2010-01-13 13:40:00,27.96,27.97,27.92,27.92,48800.0,18.0212,18.0277,17.9955,17.9955,48800.0
2010-01-13 13:50:00,27.92,27.92,27.87,27.87,56500.0,17.9955,17.9955,17.9632,17.9632,56500.0
2010-01-13 14:00:00,27.87,27.92,27.87,27.87,72200.0,17.9632,17.9955,17.9632,17.9632,72200.0
2010-01-13 14:10:00,27.88,27.9,27.87,27.88,28800.0,17.9697,17.9826,17.9632,17.9697,28800.0
2010-01-13 14:20:00,27.89,27.9,27.89,27.89,22500.0,17.9761,17.9826,17.9761,17.9761,22500.0
2010-01-13 14:30:00,27.89,27.9,27.89,27.89,22400.0,17.9761,17.9826,17.9761,17.9761,22400.0
2010-01-13 14:40:00,27.89,27.92,27.89,27.92,46000.0,17.9761,17.9955,17.9761,17.9955,46000.0
2010-01-13 14:50:00,27.92,27.95,27.92,27.94,43700.0,17.9955,18.0148,17.9955,18.0083,43700.0
2010-01-13 15:00:00,27.95,27.95,27.9,27.91,70000.0,18.0148,18.0148,17.9826,17.989,70000.0
2010-01-13 15:10:00,27.91,27.93,27.89,27.91,89800.0,17.989,18.0019,17.9761,17.989,89800.0
2010-01-13 15:20:00,27.91,27.98,27.9,27.98,94200.0,17.989,18.0341,17.9826,18.0341,94200.0
2010-01-13 15:30:00,27.98,28.03,27.97,28.0,84700.0,18.0341,18.0664,18.0277,18.047,84700.0
2010-01-13 15:40:00,28.0,28.01,27.95,28.0,249600.0,18.047,18.0535,18.0148,18.047,249600.0
2010-01-13 15:50:00,28.0,28.01,27.97,27.99,234000.0,18.047,18.0535,18.0277,18.0406,234000.0
2010-01-14 09:30:00,28.04,28.08,27.83,27.86,70900.0,18.0728,18.0986,17.9374,17.9568,70900.0
2010-01-14 09:40:00,27.87,27.99,27.87,27.94,48100.0,17.9632,18.0406,17.9632,18.0083,48100.0
2010-01-14 09:50:00,27.95,28.01,27.91,27.93,34200.0,18.0148,18.0535,17.989,18.0019,34200.0
2010-01-14 10:00:00,27.92,27.96,27.9,27.94,54100.0,17.9955,18.0212,17.9826,18.0083,54100.0
2010-01-14 10:10:00,27.93,28.02,27.91,27.95,26800.0,18.0019,18.0599,17.989,18.0148,26800.0
2010-01-14 10:20:00,27.95,27.99,27.93,27.96,19600.0,18.0148,18.0406,18.0019,18.0212,19600.0
2010-01-14 10:30:00,27.96,27.98,27.95,27.97,23700.0,18.0212,18.0341,18.0148,18.0277,23700.0
2010-01-14 10:40:00,27.97,27.99,27.92,27.96,47000.0,18.0277,18.0406,17.9955,18.0212,47000.0
2010-01-14 10:50:00,27.96,28.0,27.94,28.0,35600.0,18.0212,18.047,18.0083,18.047,35600.0
2010-01-14 11:00:00,28.0,28.01,27.97,28.01,39700.0,18.047,18.0535,18.0277,18.0535,39700.0
2010-01-14 11:10:00,28.0,28.03,27.99,28.03,23100.0,18.047,18.0664,18.0406,18.0664,23100.0
2010-01-14 11:20:00,28.03,28.1,28.02,28.09,83200.0,18.0664,18.1115,18.0599,18.105,83200.0
2010-01-14 11:30:00,28.1,28.15,28.08,28.13,63000.0,18.1115,18.1437,18.0986,18.1308,63000.0
2010-01-14 11:40:00,28.12,28.14,28.12,28.14,16000.0,18.1244,18.1373,18.1244,18.1373,16000.0
2010-01-14 11:50:00,28.13,28.14,28.08,28.08,37200.0,18.1308,18.1373,18.0986,18.0986,37200.0
2010-01-14 12:00:00,28.09,28.12,28.08,28.1,27200.0,18.105,18.1244,18.0986,18.1115,27200.0
2010-01-14 12:10:00,28.11,28.12,28.09,28.12,17500.0,18.1179,18.1244,18.105,18.1244,17500.0
2010-01-14 12:20:00,28.12,28.14,28.1,28.13,32900.0,18.1244,18.1373,18.1115,18.1308,32900.0
2010-01-14 12:30:00,28.13,28.16,28.13,28.15,49600.0,18.1308,18.1501,18.1308,18.1437,49600.0
2010-01-14 12:40:00,28.16,28.16,28.13,28.14,38900.0,18.1501,18.1501,18.1308,18.1373,38900.0
2010-01-14 12:50:00,28.14,28.14,28.11,28.11,17800.0,18.1373,18.1373,18.1179,18.1179,17800.0
2010-01-14 13:00:00,28.11,28.12,28.06,28.06,22300.0,18.1179,18.1244,18.0857,18.0857,22300.0
2010-01-14 13:10:00,28.07,28.07,28.05,28.05,7500.0,18.0921,18.0921,18.0792,18.0792,7500.0
2010-01-14 13:20:00,28.06,28.06,28.05,28.05,13100.0,18.0857,18.0857,18.0792,18.0792,13100.0
2010-01-14 13:30:00,28.06,28.09,28.05,28.08,15800.0,18.0857,18.105,18.0792,18.0986,15800.0
2010-01-14 13:40:00,28.09,28.09,28.08,28.08,17800.0,18.105,18.105,18.0986,18.0986,17800.0
2010-01-14 13:50:00,28.09,28.11,28.08,28.08,27100.0,18.105,18.1179,18.0986,18.0986,27100.0
2010-01-14 14:00:00,28.09,28.14,28.09,28.13,60000.0,18.105,18.1373,18.105,18.1308,60000.0
2010-01-14 14:10:00,28.14,28.14,28.1,28.13,41600.0,18.1373,18.1373,18.1115,18.1308,41600.0
2010-01-14 14:20:00,28.13,28.16,28.12,28.14,24400.0,18.1308,18.1501,18.1244,18.1373,24400.0
2010-01-14 14:30:00,28.15,28.16,28.13,28.15,65400.0,18.1437,18.1501,18.1308,18.1437,65400.0
2010-01-14 14:40:00,28.15,28.17,28.15,28.16,43000.0,18.1437,18.1566,18.1437,18.1501,43000.0
2010-01-14 14:50:00,28.17,28.18,28.14,28.17,40100.0,18.1566,18.163,18.1373,18.1566,40100.0
2010-01-14 15:00:00,28.17,28.21,28.17,28.19,63700.0,18.1566,18.1824,18.1566,18.1695,63700.0
2010-01-14 15:10:00,28.19,28.21,28.15,28.16,82900.0,18.1695,18.1824,18.1437,18.1501,82900.0
2010-01-14 15:20:00,28.16,28.19,28.15,28.18,86000.0,18.1501,18.1695,18.1437,18.163,86000.0
2010-01-14 15:30:00,28.18,28.19,28.15,28.17,84500.0,18.163,18.1695,18.1437,18.1566,84500.0
2010-01-14 15:40:00,28.18,28.22,28.16,28.22,120100.0,18.163,18.1888,18.1501,18.1888,120100.0
2010-01-14 15:50:00,28.22,28.22,28.16,28.19,247100.0,18.1888,18.1888,18.1501,18.1695,247100.0
2010-01-15 09:30:00,28.22,28.32,28.05,28.3,696300.0,18.1888,18.2533,18.0792,18.2404,696300.0
2010-01-15 09:40:00,28.28,28.32,28.21,28.23,117100.0,18.2275,18.2533,18.1824,18.1953,117100.0
2010-01-15 09:50:00,28.22,28.25,28.16,28.23,70700.0,18.1888,18.2082,18.1501,18.1953,70700.0
2010-01-15 10:00:00,28.23,28.23,28.07,28.1,56300.0,18.1953,18.1953,18.0921,18.1115,56300.0
2010-01-15 10:10:00,28.1,28.1,28.02,28.1,46900.0,18.1115,18.1115,18.0599,18.1115,46900.0
2010-01-15 10:20:00,28.11,28.13,28.07,28.1,55900.0,18.1179,18.1308,18.0921,18.1115,55900.0
2010-01-15 10:30:00,28.1,28.11,28.07,28.08,58800.0,18.1115,18.1179,18.0921,18.0986,58800.0
2010-01-15 10:40:00,28.07,28.16,28.03,28.16,68200.0,18.0921,18.1501,18.0664,18.1501,68200.0
2010-01-15 10:50:00,28.16,28.19,28.12,28.17,58400.0,18.1501,18.1695,18.1244,18.1566,58400.0
2010-01-15 11:00:00,28.17,28.17,28.12,28.16,59400.0,18.1566,18.1566,18.1244,18.1501,59400.0
2010-01-15 11:10:00,28.16,28.18,28.14,28.16,62000.0,18.1501,18.163,18.1373,18.1501,62000.0
2010-01-15 11:20:00,28.16,28.16,28.05,28.05,72600.0,18.1501,18.1501,18.0792,18.0792,72600.0
2010-01-15 11:30:00,28.05,28.07,28.02,28.03,49400.0,18.0792,18.0921,18.0599,18.0664,49400.0
2010-01-15 11:40:00,28.04,28.1,28.01,28.02,58700.0,18.0728,18.1115,18.0535,18.0599,58700.0
2010-01-15 11:50:00,28.01,28.02,27.97,27.98,33100.0,18.0535,18.0599,18.0277,18.0341,33100.0
2010-01-15 12:00:00,27.99,28.03,27.98,28.03,34000.0,18.0406,18.0664,18.0341,18.0664,34000.0
2010-01-15 12:10:00,28.03,28.05,28.0,28.02,52200.0,18.0664,18.0792,18.047,18.0599,52200.0
2010-01-15 12:20:00,28.02,28.03,27.99,28.0,36800.0,18.0599,18.0664,18.0406,18.047,36800.0
2010-01-15 12:30:00,28.0,28.02,27.97,28.01,25100.0,18.047,18.0599,18.0277,18.0535,25100.0
2010-01-15 12:40:00,28.02,28.02,27.95,28.0,33900.0,18.0599,18.0599,18.0148,18.047,33900.0
2010-01-15 12:50:00,28.0,28.0,27.98,27.99,21400.0,18.047,18.047,18.0341,18.0406,21400.0
2010-01-15 13:00:00,28.0,28.0,27.97,27.97,26200.0,18.047,18.047,18.0277,18.0277,26200.0
2010-01-15 13:10:00,27.97,28.0,27.97,28.0,19600.0,18.0277,18.047,18.0277,18.047,19600.0
2010-01-15 13:20:00,27.99,28.0,27.95,27.96,35700.0,18.0406,18.047,18.0148,18.0212,35700.0
2010-01-15 13:30:00,27.96,27.97,27.96,27.97,8900.0,18.0212,18.0277,18.0212,18.0277,8900.0
2010-01-15 13:40:00,27.97,28.0,27.96,28.0,52000.0,18.0277,18.047,18.0212,18.047,52000.0
2010-01-15 13:50:00,27.99,28.0,27.97,27.97,29500.0,18.0406,18.047,18.0277,18.0277,29500.0
2010-01-15 14:00:00,27.97,28.01,27.96,28.0,34700.0,18.0277,18.0535,18.0212,18.047,34700.0
2010-01-15 14:10:00,27.99,28.0,27.95,27.96,50300.0,18.0406,18.047,18.0148,18.0212,50300.0
2010-01-15 14:20:00,27.97,28.0,27.95,27.95,63000.0,18.0277,18.047,18.0148,18.0148,63000.0
2010-01-15 14:30:00,27.96,27.98,27.95,27.98,38400.0,18.0212,18.0341,18.0148,18.0341,38400.0
2010-01-15 14:40:00,27.98,28.0,27.97,28.0,48500.0,18.0341,18.047,18.0277,18.047,48500.0
2010-01-15 14:50:00,28.0,28.01,27.99,28.0,30000.0,18.047,18.0535,18.0406,18.047,30000.0
2010-01-15 15:00:00,28.0,28.08,27.99,28.07,55000.0,18.047,18.0986,18.0406,18.0921,55000.0
2010-01-15 15:10:00,28.07,28.11,28.06,28.08,51800.0,18.0921,18.1179,18.0857,18.0986,51800.0
2010-01-15 15:20:00,28.08,28.11,28.07,28.09,51600.0,18.0986,18.1179,18.0921,18.105,51600.0
2010-01-15 15:30:00,28.1,28.12,28.07,28.09,64600.0,18.1115,18.1244,18.0921,18.105,64600.0
2010-01-15 15:40:00,28.09,28.14,28.09,28.11,131100.0,18.105,18.1373,18.105,18.1179,131100.0
2010-01-15 15:50:00,28.11,28.12,28.09,28.11,164000.0,18.1179,18.1244,18.105,18.1179,164000.0
2010-01-19 09:30:00,28.14,28.32,28.07,28.29,89100.0,18.1373,18.2533,18.0921,18.2339,89100.0
2010-01-19 09:40:00,28.29,28.32,28.18,28.25,57000.0,18.2339,18.2533,18.163,18.2082,57000.0
2010-01-19 09:50:00,28.25,28.37,28.24,28.33,56600.0,18.2082,18.2855,18.2017,18.2597,56600.0
2010-01-19 10:00:00,28.33,28.35,28.29,28.34,57200.0,18.2597,18.2726,18.2339,18.2662,57200.0
2010-01-19 10:10:00,28.34,28.4,28.32,28.39,42000.0,18.2662,18.3048,18.2533,18.2984,42000.0
2010-01-19 10:20:00,28.39,28.41,28.31,28.31,62200.0,18.2984,18.3113,18.2468,18.2468,62200.0
2010-01-19 10:30:00,28.31,28.37,28.3,28.37,58500.0,18.2468,18.2855,18.2404,18.2855,58500.0
2010-01-19 10:40:00,28.37,28.45,28.37,28.45,38700.0,18.2855,18.3371,18.2855,18.3371,38700.0
2010-01-19 10:50:00,28.44,28.46,28.44,28.44,35600.0,18.3306,18.3435,18.3306,18.3306,35600.0
2010-01-19 11:00:00,28.45,28.45,28.37,28.44,58600.0,18.3371,18.3371,18.2855,18.3306,58600.0
2010-01-19 11:10:00,28.43,28.47,28.43,28.43,37100.0,18.3242,18.35,18.3242,18.3242,37100.0
2010-01-19 11:20:00,28.43,28.44,28.4,28.43,37800.0,18.3242,18.3306,18.3048,18.3242,37800.0
2010-01-19 11:30:00,28.43,28.45,28.42,28.42,29700.0,18.3242,18.3371,18.3177,18.3177,29700.0
2010-01-19 11:40:00,28.42,28.46,28.42,28.45,32200.0,18.3177,18.3435,18.3177,18.3371,32200.0
2010-01-19 11:50:00,28.45,28.46,28.42,28.43,20300.0,18.3371,18.3435,18.3177,18.3242,20300.0
2010-01-19 12:00:00,28.44,28.46,28.43,28.45,26000.0,18.3306,18.3435,18.3242,18.3371,26000.0
2010-01-19 12:10:00,28.46,28.48,28.45,28.46,36000.0,18.3435,18.3564,18.3371,18.3435,36000.0
2010-01-19 12:20:00,28.47,28.5,28.47,28.48,27400.0,18.35,18.3693,18.35,18.3564,27400.0
2010-01-19 12:30:00,28.49,28.49,28.48,28.48,17600.0,18.3628,18.3628,18.3564,18.3564,17600.0
2010-01-19 12:40:00,28.49,28.49,28.47,28.47,27300.0,18.3628,18.3628,18.35,18.35,27300.0
2010-01-19 12:50:00,28.47,28.48,28.47,28.48,21000.0,18.35,18.3564,18.35,18.3564,21000.0
2010-01-19 13:00:00,28.47,28.48,28.46,28.46,34900.0,18.35,18.3564,18.3435,18.3435,34900.0
2010-01-19 13:10:00,28.47,28.48,28.46,28.47,33900.0,18.35,18.3564,18.3435,18.35,33900.0
2010-01-19 13:20:00,28.47,28.48,28.47,28.47,24900.0,18.35,18.3564,18.35,18.35,24900.0
2010-01-19 13:30:00,28.47,28.48,28.45,28.46,34400.0,18.35,18.3564,18.3371,18.3435,34400.0
2010-01-19 13:40:00,28.45,28.46,28.45,28.45,10900.0,18.3371,18.3435,18.3371,18.3371,10900.0
2010-01-19 13:50:00,28.45,28.46,28.44,28.44,18700.0,18.3371,18.3435,18.3306,18.3306,18700.0
2010-01-19 14:00:00,28.45,28.46,28.44,28.46,26200.0,18.3371,18.3435,18.3306,18.3435,26200.0
2010-01-19 14:10:00,28.45,28.46,28.41,28.42,41100.0,18.3371,18.3435,18.3113,18.3177,41100.0
2010-01-19 14:20:00,28.41,28.42,28.38,28.39,63700.0,18.3113,18.3177,18.2919,18.2984,63700.0
2010-01-19 14:30:00,28.39,28.41,28.37,28.4,90500.0,18.2984,18.3113,18.2855,18.3048,90500.0
2010-01-19 14:40:00,28.4,28.41,28.38,28.39,36000.0,18.3048,18.3113,18.2919,18.2984,36000.0
2010-01-19 14:50:00,28.39,28.4,28.38,28.38,44100.0,18.2984,18.3048,18.2919,18.2919,44100.0
2010-01-19 15:00:00,28.38,28.39,28.3,28.31,78100.0,18.2919,18.2984,18.2404,18.2468,78100.0
2010-01-19 15:10:00,28.31,28.35,28.29,28.33,106600.0,18.2468,18.2726,18.2339,18.2597,106600.0
2010-01-19 15:20:00,28.32,28.37,28.28,28.35,113100.0,18.2533,18.2855,18.2275,18.2726,113100.0
2010-01-19 15:30:00,28.35,28.36,28.33,28.33,84900.0,18.2726,18.2791,18.2597,18.2597,84900.0
2010-01-19 15:40:00,28.34,28.41,28.33,28.4,170900.0,18.2662,18.3113,18.2597,18.3048,170900.0
2010-01-19 15:50:00,28.4,28.4,28.36,28.37,299800.0,18.3048,18.3048,18.2791,18.2855,299800.0
2010-01-20 09:30:00,28.21,28.33,28.09,28.24,115300.0,18.1824,18.2597,18.105,18.2017,115300.0
2010-01-20 09:40:00,28.24,28.32,28.13,28.24,79800.0,18.2017,18.2533,18.1308,18.2017,79800.0
2010-01-20 09:50:00,28.24,28.25,28.21,28.23,59500.0,18.2017,18.2082,18.1824,18.1953,59500.0
2010-01-20 10:00:00,28.23,28.23,28.1,28.18,69800.0,18.1953,18.1953,18.1115,18.163,69800.0
2010-01-20 10:10:00,28.18,28.25,28.16,28.25,87800.0,18.163,18.2082,18.1501,18.2082,87800.0
2010-01-20 10:20:00,28.25,28.25,28.18,28.2,59700.0,18.2082,18.2082,18.163,18.1759,59700.0
2010-01-20 10:30:00,28.19,28.25,28.16,28.24,57900.0,18.1695,18.2082,18.1501,18.2017,57900.0
2010-01-20 10:40:00,28.25,28.25,28.19,28.2,108200.0,18.2082,18.2082,18.1695,18.1759,108200.0
2010-01-20 10:50:00,28.19,28.2,28.12,28.16,59000.0,18.1695,18.1759,18.1244,18.1501,59000.0
2010-01-20 11:00:00,28.17,28.17,28.07,28.09,59100.0,18.1566,18.1566,18.0921,18.105,59100.0
2010-01-20 11:10:00,28.09,28.16,28.09,28.15,59500.0,18.105,18.1501,18.105,18.1437,59500.0
2010-01-20 11:20:00,28.15,28.15,28.09,28.15,53800.0,18.1437,18.1437,18.105,18.1437,53800.0
2010-01-20 11:30:00,28.14,28.15,28.1,28.14,44400.0,18.1373,18.1437,18.1115,18.1373,44400.0
2010-01-20 11:40:00,28.13,28.16,28.12,28.16,36600.0,18.1308,18.1501,18.1244,18.1501,36600.0
2010-01-20 11:50:00,28.16,28.19,28.15,28.18,45300.0,18.1501,18.1695,18.1437,18.163,45300.0
2010-01-20 12:00:00,28.18,28.21,28.17,28.21,95500.0,18.163,18.1824,18.1566,18.1824,95500.0
2010-01-20 12:10:00,28.21,28.22,28.18,28.18,45200.0,18.1824,18.1888,18.163,18.163,45200.0
2010-01-20 12:20:00,28.18,28.18,28.15,28.17,45200.0,18.163,18.163,18.1437,18.1566,45200.0
2010-01-20 12:30:00,28.17,28.2,28.16,28.2,95600.0,18.1566,18.1759,18.1501,18.1759,95600.0
2010-01-20 12:40:00,28.2,28.21,28.18,28.21,68700.0,18.1759,18.1824,18.163,18.1824,68700.0
2010-01-20 12:50:00,28.2,28.21,28.18,28.21,44400.0,18.1759,18.1824,18.163,18.1824,44400.0
2010-01-20 13:00:00,28.21,28.21,28.18,28.19,39400.0,18.1824,18.1824,18.163,18.1695,39400.0
2010-01-20 13:10:00,28.19,28.19,28.14,28.15,41400.0,18.1695,18.1695,18.1373,18.1437,41400.0
2010-01-20 13:20:00,28.15,28.19,28.14,28.19,46100.0,18.1437,18.1695,18.1373,18.1695,46100.0
2010-01-20 13:30:00,28.18,28.23,28.17,28.23,39800.0,18.163,18.1953,18.1566,18.1953,39800.0
2010-01-20 13:40:00,28.23,28.23,28.21,28.23,38600.0,18.1953,18.1953,18.1824,18.1953,38600.0
2010-01-20 13:50:00,28.23,28.26,28.23,28.26,51600.0,18.1953,18.2146,18.1953,18.2146,51600.0
2010-01-20 14:00:00,28.25,28.27,28.24,28.24,57500.0,18.2082,18.221,18.2017,18.2017,57500.0
2010-01-20 14:10:00,28.24,28.25,28.22,28.24,82200.0,18.2017,18.2082,18.1888,18.2017,82200.0
2010-01-20 14:20:00,28.23,28.24,28.2,28.22,71400.0,18.1953,18.2017,18.1759,18.1888,71400.0
2010-01-20 14:30:00,28.23,28.31,28.2,28.26,49200.0,18.1953,18.2468,18.1759,18.2146,49200.0
2010-01-20 14:40:00,28.26,28.31,28.25,28.28,57000.0,18.2146,18.2468,18.2082,18.2275,57000.0
2010-01-20 14:50:00,28.28,28.3,28.26,28.29,60400.0,18.2275,18.2404,18.2146,18.2339,60400.0
2010-01-20 15:00:00,28.3,28.31,28.27,28.28,54300.0,18.2404,18.2468,18.221,18.2275,54300.0
2010-01-20 15:10:00,28.28,28.29,28.26,28.29,69000.0,18.2275,18.2339,18.2146,18.2339,69000.0
2010-01-20 15:20:00,28.29,28.37,28.28,28.37,128400.0,18.2339,18.2855,18.2275,18.2855,128400.0
2010-01-20 15:30:00,28.37,28.39,28.32,28.36,164000.0,18.2855,18.2984,18.2533,18.2791,164000.0
2010-01-20 15:40:00,28.36,28.45,28.36,28.44,231600.0,18.2791,18.3371,18.2791,18.3306,231600.0
2010-01-20 15:50:00,28.45,28.45,28.41,28.43,343300.0,18.3371,18.3371,18.3113,18.3242,343300.0
2010-01-21 09:30:00,28.5,28.79,28.5,28.77,245900.0,18.3693,18.5562,18.3693,18.5433,245900.0
2010-01-21 09:40:00,28.76,28.77,28.64,28.67,119900.0,18.5369,18.5433,18.4595,18.4789,119900.0
2010-01-21 09:50:00,28.68,28.73,28.64,28.66,148600.0,18.4853,18.5175,18.4595,18.4724,148600.0
2010-01-21 10:00:00,28.65,28.7,28.64,28.66,124400.0,18.466,18.4982,18.4595,18.4724,124400.0
2010-01-21 10:10:00,28.66,28.66,28.59,28.6,111300.0,18.4724,18.4724,18.4273,18.4337,111300.0
2010-01-21 10:20:00,28.6,28.6,28.33,28.34,167400.0,18.4337,18.4337,18.2597,18.2662,167400.0
2010-01-21 10:30:00,28.33,28.39,28.24,28.38,237900.0,18.2597,18.2984,18.2017,18.2919,237900.0
2010-01-21 10:40:00,28.39,28.41,28.33,28.34,102000.0,18.2984,18.3113,18.2597,18.2662,102000.0
2010-01-21 10:50:00,28.34,28.39,28.3,28.39,91600.0,18.2662,18.2984,18.2404,18.2984,91600.0
2010-01-21 11:00:00,28.37,28.38,28.26,28.33,140100.0,18.2855,18.2919,18.2146,18.2597,140100.0
2010-01-21 11:10:00,28.33,28.36,28.3,28.31,96400.0,18.2597,18.2791,18.2404,18.2468,96400.0
2010-01-21 11:20:00,28.31,28.34,28.28,28.33,104700.0,18.2468,18.2662,18.2275,18.2597,104700.0
2010-01-21 11:30:00,28.34,28.34,28.24,28.29,136200.0,18.2662,18.2662,18.2017,18.2339,136200.0
2010-01-21 11:40:00,28.28,28.3,28.19,28.23,112500.0,18.2275,18.2404,18.1695,18.1953,112500.0
2010-01-21 11:50:00,28.23,28.3,28.2,28.24,115900.0,18.1953,18.2404,18.1759,18.2017,115900.0
2010-01-21 12:00:00,28.25,28.28,28.22,28.25,82200.0,18.2082,18.2275,18.1888,18.2082,82200.0
2010-01-21 12:10:00,28.26,28.29,28.24,28.24,79500.0,18.2146,18.2339,18.2017,18.2017,79500.0
2010-01-21 12:20:00,28.25,28.28,28.23,28.26,106100.0,18.2082,18.2275,18.1953,18.2146,106100.0
2010-01-21 12:30:00,28.25,28.33,28.24,28.31,84100.0,18.2082,18.2597,18.2017,18.2468,84100.0
2010-01-21 12:40:00,28.32,28.33,28.27,28.29,69900.0,18.2533,18.2597,18.221,18.2339,69900.0
2010-01-21 12:50:00,28.29,28.3,28.25,28.26,110100.0,18.2339,18.2404,18.2082,18.2146,110100.0
2010-01-21 13:00:00,28.26,28.26,28.15,28.15,148200.0,18.2146,18.2146,18.1437,18.1437,148200.0
2010-01-21 13:10:00,28.15,28.16,28.11,28.14,114700.0,18.1437,18.1501,18.1179,18.1373,114700.0
2010-01-21 13:20:00,28.13,28.16,28.12,28.12,83200.0,18.1308,18.1501,18.1244,18.1244,83200.0
2010-01-21 13:30:00,28.13,28.15,28.11,28.12,89300.0,18.1308,18.1437,18.1179,18.1244,89300.0
2010-01-21 13:40:00,28.12,28.14,28.1,28.11,70700.0,18.1244,18.1373,18.1115,18.1179,70700.0
2010-01-21 13:50:00,28.1,28.11,28.1,28.11,34500.0,18.1115,18.1179,18.1115,18.1179,34500.0
2010-01-21 14:00:00,28.11,28.11,28.03,28.05,104900.0,18.1179,18.1179,18.0664,18.0792,104900.0
2010-01-21 14:10:00,28.04,28.05,28.0,28.0,74300.0,18.0728,18.0792,18.047,18.047,74300.0
2010-01-21 14:20:00,28.0,28.01,27.94,27.95,199200.0,18.047,18.0535,18.0083,18.0148,199200.0
2010-01-21 14:30:00,27.95,28.01,27.94,27.94,160300.0,18.0148,18.0535,18.0083,18.0083,160300.0
2010-01-21 14:40:00,27.94,27.94,27.87,27.91,160300.0,18.0083,18.0083,17.9632,17.989,160300.0
2010-01-21 14:50:00,27.92,27.93,27.88,27.9,159800.0,17.9955,18.0019,17.9697,17.9826,159800.0
2010-01-21 15:00:00,27.91,27.92,27.85,27.87,120000.0,17.989,17.9955,17.9503,17.9632,120000.0
2010-01-21 15:10:00,27.87,27.87,27.82,27.82,148900.0,17.9632,17.9632,17.931,17.931,148900.0
2010-01-21 15:20:00,27.82,27.82,27.79,27.8,226500.0,17.931,17.931,17.9117,17.9181,226500.0
2010-01-21 15:30:00,27.79,27.82,27.75,27.76,285100.0,17.9117,17.931,17.8859,17.8923,285100.0
2010-01-21 15:40:00,27.75,27.85,27.75,27.85,263200.0,17.8859,17.9503,17.8859,17.9503,263200.0
2010-01-21 15:50:00,27.85,27.85,27.77,27.79,480400.0,17.9503,17.9503,17.8988,17.9117,480400.0
2010-01-22 09:30:00,27.8,27.95,27.55,27.7,193000.0,17.9181,18.0148,17.757,17.8537,193000.0
2010-01-22 09:40:00,27.7,27.78,27.58,27.75,151800.0,17.8537,17.9052,17.7763,17.8859,151800.0
2010-01-22 09:50:00,27.75,27.77,27.64,27.71,66800.0,17.8859,17.8988,17.815,17.8601,66800.0
2010-01-22 10:00:00,27.69,27.75,27.54,27.55,111900.0,17.8472,17.8859,17.7505,17.757,111900.0
2010-01-22 10:10:00,27.56,27.61,27.53,27.53,97800.0,17.7634,17.7956,17.7441,17.7441,97800.0
2010-01-22 10:20:00,27.52,27.71,27.51,27.65,104200.0,17.7376,17.8601,17.7312,17.8214,104200.0
2010-01-22 10:30:00,27.66,27.72,27.59,27.59,92800.0,17.8279,17.8665,17.7828,17.7828,92800.0
2010-01-22 10:40:00,27.6,27.67,27.57,27.6,109100.0,17.7892,17.8343,17.7699,17.7892,109100.0
2010-01-22 10:50:00,27.6,27.74,27.57,27.74,27100.0,17.7892,17.8794,17.7699,17.8794,27100.0
2010-01-22 11:00:00,27.73,27.76,27.65,27.65,25000.0,17.873,17.8923,17.8214,17.8214,25000.0
2010-01-22 11:10:00,27.65,27.65,27.58,27.62,87700.0,17.8214,17.8214,17.7763,17.8021,87700.0
2010-01-22 11:20:00,27.63,27.63,27.52,27.57,122600.0,17.8085,17.8085,17.7376,17.7699,122600.0
2010-01-22 11:30:00,27.57,27.58,27.5,27.5,95400.0,17.7699,17.7763,17.7248,17.7248,95400.0
2010-01-22 11:40:00,27.51,27.57,27.5,27.51,119000.0,17.7312,17.7699,17.7248,17.7312,119000.0
2010-01-22 11:50:00,27.51,27.6,27.45,27.6,165400.0,17.7312,17.7892,17.6925,17.7892,165400.0
2010-01-22 12:00:00,27.6,27.65,27.58,27.63,47600.0,17.7892,17.8214,17.7763,17.8085,47600.0
2010-01-22 12:10:00,27.64,27.69,27.6,27.69,54500.0,17.815,17.8472,17.7892,17.8472,54500.0
2010-01-22 12:20:00,27.69,27.72,27.66,27.69,46000.0,17.8472,17.8665,17.8279,17.8472,46000.0
2010-01-22 12:30:00,27.7,27.72,27.67,27.7,30100.0,17.8537,17.8665,17.8343,17.8537,30100.0
2010-01-22 12:40:00,27.69,27.7,27.66,27.67,18900.0,17.8472,17.8537,17.8279,17.8343,18900.0
2010-01-22 12:50:00,27.66,27.7,27.62,27.67,41700.0,17.8279,17.8537,17.8021,17.8343,41700.0
2010-01-22 13:00:00,27.67,27.68,27.61,27.63,64100.0,17.8343,17.8408,17.7956,17.8085,64100.0
2010-01-22 13:10:00,27.63,27.67,27.62,27.66,45900.0,17.8085,17.8343,17.8021,17.8279,45900.0
2010-01-22 13:20:00,27.67,27.71,27.65,27.68,26500.0,17.8343,17.8601,17.8214,17.8408,26500.0
2010-01-22 13:30:00,27.68,27.73,27.63,27.63,52300.0,17.8408,17.873,17.8085,17.8085,52300.0
2010-01-22 13:40:00,27.63,27.7,27.62,27.7,57500.0,17.8085,17.8537,17.8021,17.8537,57500.0
2010-01-22 13:50:00,27.7,27.7,27.65,27.66,55000.0,17.8537,17.8537,17.8214,17.8279,55000.0
2010-01-22 14:00:00,27.66,27.67,27.57,27.65,137200.0,17.8279,17.8343,17.7699,17.8214,137200.0
2010-01-22 14:10:00,27.65,27.71,27.61,27.7,47900.0,17.8214,17.8601,17.7956,17.8537,47900.0
2010-01-22 14:20:00,27.71,27.71,27.67,27.7,44300.0,17.8601,17.8601,17.8343,17.8537,44300.0
2010-01-22 14:30:00,27.69,27.71,27.67,27.69,87000.0,17.8472,17.8601,17.8343,17.8472,87000.0
2010-01-22 14:40:00,27.68,27.68,27.59,27.65,70900.0,17.8408,17.8408,17.7828,17.8214,70900.0
2010-01-22 14:50:00,27.64,27.7,27.64,27.64,103300.0,17.815,17.8537,17.815,17.815,103300.0
2010-01-22 15:00:00,27.64,27.67,27.6,27.63,131700.0,17.815,17.8343,17.7892,17.8085,131700.0
2010-01-22 15:10:00,27.63,27.64,27.51,27.53,142500.0,17.8085,17.815,17.7312,17.7441,142500.0
2010-01-22 15:20:00,27.54,27.61,27.51,27.6,127300.0,17.7505,17.7956,17.7312,17.7892,127300.0
2010-01-22 15:30:00,27.6,27.6,27.51,27.51,173900.0,17.7892,17.7892,17.7312,17.7312,173900.0
2010-01-22 15:40:00,27.52,27.56,27.48,27.5,276000.0,17.7376,17.7634,17.7119,17.7248,276000.0
2010-01-22 15:50:00,27.5,27.51,27.45,27.45,289200.0,17.7248,17.7312,17.6925,17.6925,289200.0
2010-01-25 09:30:00,27.74,27.95,27.58,27.73,429300.0,17.8794,18.0148,17.7763,17.873,429300.0
2010-01-25 09:40:00,27.72,27.85,27.69,27.83,137900.0,17.8665,17.9503,17.8472,17.9374,137900.0
2010-01-25 09:50:00,27.83,27.87,27.7,27.7,65700.0,17.9374,17.9632,17.8537,17.8537,65700.0
2010-01-25 10:00:00,27.7,27.75,27.6,27.65,134200.0,17.8537,17.8859,17.7892,17.8214,134200.0
2010-01-25 10:10:00,27.65,27.65,27.57,27.64,65900.0,17.8214,17.8214,17.7699,17.815,65900.0
2010-01-25 10:20:00,27.64,27.71,27.6,27.71,70700.0,17.815,17.8601,17.7892,17.8601,70700.0
2010-01-25 10:30:00,27.71,27.72,27.63,27.7,96000.0,17.8601,17.8665,17.8085,17.8537,96000.0
2010-01-25 10:40:00,27.71,27.72,27.66,27.71,77500.0,17.8601,17.8665,17.8279,17.8601,77500.0
2010-01-25 10:50:00,27.7,27.8,27.67,27.76,103100.0,17.8537,17.9181,17.8343,17.8923,103100.0
2010-01-25 11:00:00,27.75,27.82,27.74,27.81,62900.0,17.8859,17.931,17.8794,17.9246,62900.0
2010-01-25 11:10:00,27.81,27.89,27.81,27.88,64600.0,17.9246,17.9761,17.9246,17.9697,64600.0
2010-01-25 11:20:00,27.88,27.94,27.86,27.89,70200.0,17.9697,18.0083,17.9568,17.9761,70200.0
2010-01-25 11:30:00,27.9,27.92,27.8,27.85,102400.0,17.9826,17.9955,17.9181,17.9503,102400.0
2010-01-25 11:40:00,27.86,27.9,27.82,27.83,90900.0,17.9568,17.9826,17.931,17.9374,90900.0
2010-01-25 11:50:00,27.83,27.95,27.83,27.88,77800.0,17.9374,18.0148,17.9374,17.9697,77800.0
2010-01-25 12:00:00,27.89,27.9,27.77,27.78,137200.0,17.9761,17.9826,17.8988,17.9052,137200.0
2010-01-25 12:10:00,27.77,27.78,27.74,27.75,62500.0,17.8988,17.9052,17.8794,17.8859,62500.0
2010-01-25 12:20:00,27.75,27.76,27.71,27.71,103300.0,17.8859,17.8923,17.8601,17.8601,103300.0
2010-01-25 12:30:00,27.72,27.74,27.7,27.73,57400.0,17.8665,17.8794,17.8537,17.873,57400.0
2010-01-25 12:40:00,27.71,27.72,27.67,27.69,79000.0,17.8601,17.8665,17.8343,17.8472,79000.0
2010-01-25 12:50:00,27.68,27.69,27.62,27.63,66300.0,17.8408,17.8472,17.8021,17.8085,66300.0
2010-01-25 13:00:00,27.63,27.64,27.56,27.56,105200.0,17.8085,17.815,17.7634,17.7634,105200.0
2010-01-25 13:10:00,27.56,27.59,27.56,27.59,45500.0,17.7634,17.7828,17.7634,17.7828,45500.0
2010-01-25 13:20:00,27.59,27.6,27.58,27.58,28300.0,17.7828,17.7892,17.7763,17.7763,28300.0
2010-01-25 13:30:00,27.59,27.59,27.55,27.56,48500.0,17.7828,17.7828,17.757,17.7634,48500.0
2010-01-25 13:40:00,27.56,27.58,27.55,27.58,27900.0,17.7634,17.7763,17.757,17.7763,27900.0
2010-01-25 13:50:00,27.58,27.68,27.57,27.66,106700.0,17.7763,17.8408,17.7699,17.8279,106700.0
2010-01-25 14:00:00,27.65,27.72,27.65,27.72,112500.0,17.8214,17.8665,17.8214,17.8665,112500.0
2010-01-25 14:10:00,27.72,27.75,27.71,27.73,27800.0,17.8665,17.8859,17.8601,17.873,27800.0
2010-01-25 14:20:00,27.74,27.75,27.71,27.72,31300.0,17.8794,17.8859,17.8601,17.8665,31300.0
2010-01-25 14:30:00,27.72,27.72,27.7,27.71,40600.0,17.8665,17.8665,17.8537,17.8601,40600.0
2010-01-25 14:40:00,27.7,27.73,27.7,27.7,55700.0,17.8537,17.873,17.8537,17.8537,55700.0
2010-01-25 14:50:00,27.71,27.74,27.7,27.72,64400.0,17.8601,17.8794,17.8537,17.8665,64400.0
2010-01-25 15:00:00,27.72,27.74,27.71,27.74,46000.0,17.8665,17.8794,17.8601,17.8794,46000.0
2010-01-25 15:10:00,27.74,27.76,27.73,27.75,80000.0,17.8794,17.8923,17.873,17.8859,80000.0
2010-01-25 15:20:00,27.75,27.76,27.74,27.75,83100.0,17.8859,17.8923,17.8794,17.8859,83100.0
2010-01-25 15:30:00,27.75,27.77,27.75,27.76,73500.0,17.8859,17.8988,17.8859,17.8923,73500.0
2010-01-25 15:40:00,27.77,27.78,27.75,27.76,173500.0,17.8988,17.9052,17.8859,17.8923,173500.0
2010-01-25 15:50:00,27.76,27.77,27.74,27.75,284700.0,17.8923,17.8988,17.8794,17.8859,284700.0
2010-01-26 09:30:00,27.59,27.73,27.56,27.66,74900.0,17.7828,17.873,17.7634,17.8279,74900.0
2010-01-26 09:40:00,27.66,27.71,27.59,27.61,159300.0,17.8279,17.8601,17.7828,17.7956,159300.0
2010-01-26 09:50:00,27.6,27.65,27.56,27.59,21400.0,17.7892,17.8214,17.7634,17.7828,21400.0
2010-01-26 10:00:00,27.59,27.77,27.58,27.71,56900.0,17.7828,17.8988,17.7763,17.8601,56900.0
2010-01-26 10:10:00,27.72,27.72,27.58,27.58,51400.0,17.8665,17.8665,17.7763,17.7763,51400.0
2010-01-26 10:20:00,27.59,27.62,27.57,27.6,40500.0,17.7828,17.8021,17.7699,17.7892,40500.0
2010-01-26 10:30:00,27.61,27.62,27.54,27.57,34700.0,17.7956,17.8021,17.7505,17.7699,34700.0
2010-01-26 10:40:00,27.56,27.64,27.56,27.61,28700.0,17.7634,17.815,17.7634,17.7956,28700.0
2010-01-26 10:50:00,27.62,27.63,27.57,27.6,82900.0,17.8021,17.8085,17.7699,17.7892,82900.0
2010-01-26 11:00:00,27.62,27.65,27.59,27.64,38400.0,17.8021,17.8214,17.7828,17.815,38400.0
2010-01-26 11:10:00,27.65,27.66,27.59,27.6,42900.0,17.8214,17.8279,17.7828,17.7892,42900.0
2010-01-26 11:20:00,27.59,27.65,27.58,27.6,52100.0,17.7828,17.8214,17.7763,17.7892,52100.0
2010-01-26 11:30:00,27.61,27.67,27.59,27.65,35600.0,17.7956,17.8343,17.7828,17.8214,35600.0
2010-01-26 11:40:00,27.65,27.66,27.61,27.62,19000.0,17.8214,17.8279,17.7956,17.8021,19000.0
2010-01-26 11:50:00,27.62,27.68,27.6,27.6,35900.0,17.8021,17.8408,17.7892,17.7892,35900.0
2010-01-26 12:00:00,27.6,27.64,27.59,27.62,38700.0,17.7892,17.815,17.7828,17.8021,38700.0
2010-01-26 12:10:00,27.63,27.65,27.59,27.6,58100.0,17.8085,17.8214,17.7828,17.7892,58100.0
2010-01-26 12:20:00,27.6,27.64,27.59,27.64,69000.0,17.7892,17.815,17.7828,17.815,69000.0
2010-01-26 12:30:00,27.63,27.66,27.61,27.65,45600.0,17.8085,17.8279,17.7956,17.8214,45600.0
2010-01-26 12:40:00,27.64,27.65,27.63,27.64,29100.0,17.815,17.8214,17.8085,17.815,29100.0
2010-01-26 12:50:00,27.63,27.64,27.62,27.63,15800.0,17.8085,17.815,17.8021,17.8085,15800.0
2010-01-26 13:00:00,27.64,27.65,27.62,27.63,30000.0,17.815,17.8214,17.8021,17.8085,30000.0
2010-01-26 13:10:00,27.62,27.64,27.62,27.63,30300.0,17.8021,17.815,17.8021,17.8085,30300.0
2010-01-26 13:20:00,27.63,27.67,27.63,27.66,39600.0,17.8085,17.8343,17.8085,17.8279,39600.0
2010-01-26 13:30:00,27.66,27.67,27.63,27.64,29900.0,17.8279,17.8343,17.8085,17.815,29900.0
2010-01-26 13:40:00,27.65,27.66,27.63,27.64,26900.0,17.8214,17.8279,17.8085,17.815,26900.0
2010-01-26 13:50:00,27.64,27.65,27.63,27.64,21700.0,17.815,17.8214,17.8085,17.815,21700.0
2010-01-26 14:00:00,27.63,27.64,27.6,27.61,81900.0,17.8085,17.815,17.7892,17.7956,81900.0
2010-01-26 14:10:00,27.61,27.64,27.6,27.6,54300.0,17.7956,17.815,17.7892,17.7892,54300.0
2010-01-26 14:20:00,27.6,27.64,27.6,27.63,62000.0,17.7892,17.815,17.7892,17.8085,62000.0
2010-01-26 14:30:00,27.64,27.69,27.63,27.68,130100.0,17.815,17.8472,17.8085,17.8408,130100.0
2010-01-26 14:40:00,27.68,27.7,27.68,27.69,49900.0,17.8408,17.8537,17.8408,17.8472,49900.0
2010-01-26 14:50:00,27.69,27.76,27.69,27.73,133300.0,17.8472,17.8923,17.8472,17.873,133300.0
2010-01-26 15:00:00,27.72,27.73,27.72,27.73,59100.0,17.8665,17.873,17.8665,17.873,59100.0
2010-01-26 15:10:00,27.73,27.74,27.73,27.74,91600.0,17.873,17.8794,17.873,17.8794,91600.0
2010-01-26 15:20:00,27.74,27.74,27.69,27.73,96300.0,17.8794,17.8794,17.8472,17.873,96300.0
2010-01-26 15:30:00,27.74,27.75,27.67,27.7,120600.0,17.8794,17.8859,17.8343,17.8537,120600.0
2010-01-26 15:40:00,27.69,27.69,27.62,27.63,209900.0,17.8472,17.8472,17.8021,17.8085,209900.0
2010-01-26 15:50:00,27.63,27.64,27.6,27.61,257500.0,17.8085,17.815,17.7892,17.7956,257500.0
2010-01-27 09:30:00,27.52,27.61,27.47,27.54,96400.0,17.7376,17.7956,17.7054,17.7505,96400.0
2010-01-27 09:40:00,27.54,27.56,27.49,27.52,46200.0,17.7505,17.7634,17.7183,17.7376,46200.0
2010-01-27 09:50:00,27.53,27.56,27.5,27.53,29800.0,17.7441,17.7634,17.7248,17.7441,29800.0
2010-01-27 10:00:00,27.52,27.53,27.47,27.52,75800.0,17.7376,17.7441,17.7054,17.7376,75800.0
2010-01-27 10:10:00,27.52,27.53,27.4,27.42,96600.0,17.7376,17.7441,17.6603,17.6732,96600.0
2010-01-27 10:20:00,27.42,27.58,27.41,27.55,87200.0,17.6732,17.7763,17.6667,17.757,87200.0
2010-01-27 10:30:00,27.55,27.59,27.51,27.51,117600.0,17.757,17.7828,17.7312,17.7312,117600.0
2010-01-27 10:40:00,27.51,27.57,27.5,27.52,67300.0,17.7312,17.7699,17.7248,17.7376,67300.0
2010-01-27 10:50:00,27.52,27.62,27.52,27.6,50500.0,17.7376,17.8021,17.7376,17.7892,50500.0
2010-01-27 11:00:00,27.6,27.6,27.53,27.57,40200.0,17.7892,17.7892,17.7441,17.7699,40200.0
2010-01-27 11:10:00,27.57,27.6,27.55,27.57,69900.0,17.7699,17.7892,17.757,17.7699,69900.0
2010-01-27 11:20:00,27.57,27.64,27.55,27.58,68100.0,17.7699,17.815,17.757,17.7763,68100.0
2010-01-27 11:30:00,27.58,27.59,27.5,27.51,78600.0,17.7763,17.7828,17.7248,17.7312,78600.0
2010-01-27 11:40:00,27.51,27.55,27.5,27.52,35700.0,17.7312,17.757,17.7248,17.7376,35700.0
2010-01-27 11:50:00,27.53,27.57,27.51,27.52,33200.0,17.7441,17.7699,17.7312,17.7376,33200.0
2010-01-27 12:00:00,27.52,27.53,27.51,27.51,11200.0,17.7376,17.7441,17.7312,17.7312,11200.0
2010-01-27 12:10:00,27.52,27.53,27.5,27.5,32900.0,17.7376,17.7441,17.7248,17.7248,32900.0
2010-01-27 12:20:00,27.51,27.53,27.5,27.51,37500.0,17.7312,17.7441,17.7248,17.7312,37500.0
2010-01-27 12:30:00,27.51,27.52,27.5,27.5,26300.0,17.7312,17.7376,17.7248,17.7248,26300.0
2010-01-27 12:40:00,27.5,27.51,27.5,27.5,24000.0,17.7248,17.7312,17.7248,17.7248,24000.0
2010-01-27 12:50:00,27.51,27.52,27.5,27.51,50400.0,17.7312,17.7376,17.7248,17.7312,50400.0
2010-01-27 13:00:00,27.51,27.55,27.5,27.53,35400.0,17.7312,17.757,17.7248,17.7441,35400.0
2010-01-27 13:10:00,27.54,27.55,27.49,27.52,82300.0,17.7505,17.757,17.7183,17.7376,82300.0
2010-01-27 13:20:00,27.51,27.56,27.51,27.54,28900.0,17.7312,17.7634,17.7312,17.7505,28900.0
2010-01-27 13:30:00,27.55,27.6,27.54,27.57,61300.0,17.757,17.7892,17.7505,17.7699,61300.0
2010-01-27 13:40:00,27.56,27.57,27.52,27.52,31200.0,17.7634,17.7699,17.7376,17.7376,31200.0
2010-01-27 13:50:00,27.52,27.56,27.52,27.52,22300.0,17.7376,17.7634,17.7376,17.7376,22300.0
2010-01-27 14:00:00,27.52,27.54,27.5,27.52,42300.0,17.7376,17.7505,17.7248,17.7376,42300.0
2010-01-27 14:10:00,27.53,27.53,27.36,27.46,89500.0,17.7441,17.7441,17.6345,17.699,89500.0
2010-01-27 14:20:00,27.46,27.53,27.44,27.46,70300.0,17.699,17.7441,17.6861,17.699,70300.0
2010-01-27 14:30:00,27.46,27.55,27.46,27.53,94200.0,17.699,17.757,17.699,17.7441,94200.0
2010-01-27 14:40:00,27.53,27.58,27.51,27.55,128500.0,17.7441,17.7763,17.7312,17.757,128500.0
2010-01-27 14:50:00,27.55,27.57,27.51,27.54,115800.0,17.757,17.7699,17.7312,17.7505,115800.0
2010-01-27 15:00:00,27.55,27.57,27.46,27.49,107100.0,17.757,17.7699,17.699,17.7183,107100.0
2010-01-27 15:10:00,27.49,27.5,27.45,27.49,111200.0,17.7183,17.7248,17.6925,17.7183,111200.0
2010-01-27 15:20:00,27.49,27.6,27.49,27.6,126600.0,17.7183,17.7892,17.7183,17.7892,126600.0
2010-01-27 15:30:00,27.6,27.63,27.58,27.61,243200.0,17.7892,17.8085,17.7763,17.7956,243200.0
2010-01-27 15:40:00,27.6,27.61,27.56,27.57,127100.0,17.7892,17.7956,17.7634,17.7699,127100.0
2010-01-27 15:50:00,27.57,27.62,27.57,27.6,153100.0,17.7699,17.8021,17.7699,17.7892,153100.0
2010-01-28 09:30:00,27.63,27.74,27.63,27.69,47900.0,17.8085,17.8794,17.8085,17.8472,47900.0
2010-01-28 09:40:00,27.7,27.74,27.59,27.59,36200.0,17.8537,17.8794,17.7828,17.7828,36200.0
2010-01-28 09:50:00,27.6,27.67,27.59,27.67,39200.0,17.7892,17.8343,17.7828,17.8343,39200.0
2010-01-28 10:00:00,27.67,27.67,27.57,27.58,70600.0,17.8343,17.8343,17.7699,17.7763,70600.0
2010-01-28 10:10:00,27.59,27.6,27.5,27.51,72200.0,17.7828,17.7892,17.7248,17.7312,72200.0
2010-01-28 10:20:00,27.52,27.58,27.51,27.57,15800.0,17.7376,17.7763,17.7312,17.7699,15800.0
2010-01-28 10:30:00,27.57,27.64,27.55,27.6,18200.0,17.7699,17.815,17.757,17.7892,18200.0
2010-01-28 10:40:00,27.6,27.65,27.54,27.56,61400.0,17.7892,17.8214,17.7505,17.7634,61400.0
2010-01-28 10:50:00,27.56,27.59,27.54,27.58,49800.0,17.7634,17.7828,17.7505,17.7763,49800.0
2010-01-28 11:00:00,27.58,27.63,27.53,27.56,69400.0,17.7763,17.8085,17.7441,17.7634,69400.0
2010-01-28 11:10:00,27.56,27.63,27.51,27.52,63700.0,17.7634,17.8085,17.7312,17.7376,63700.0
2010-01-28 11:20:00,27.52,27.54,27.51,27.52,50700.0,17.7376,17.7505,17.7312,17.7376,50700.0
2010-01-28 11:30:00,27.53,27.55,27.37,27.41,96100.0,17.7441,17.757,17.641,17.6667,96100.0
2010-01-28 11:40:00,27.41,27.42,27.32,27.34,78700.0,17.6667,17.6732,17.6087,17.6216,78700.0
2010-01-28 11:50:00,27.35,27.45,27.31,27.44,58100.0,17.6281,17.6925,17.6023,17.6861,58100.0
2010-01-28 12:00:00,27.45,27.45,27.4,27.44,45500.0,17.6925,17.6925,17.6603,17.6861,45500.0
2010-01-28 12:10:00,27.43,27.46,27.41,27.44,34900.0,17.6796,17.699,17.6667,17.6861,34900.0
2010-01-28 12:20:00,27.44,27.46,27.39,27.45,49400.0,17.6861,17.699,17.6539,17.6925,49400.0
2010-01-28 12:30:00,27.45,27.46,27.4,27.43,36100.0,17.6925,17.699,17.6603,17.6796,36100.0
2010-01-28 12:40:00,27.44,27.47,27.43,27.47,42500.0,17.6861,17.7054,17.6796,17.7054,42500.0
2010-01-28 12:50:00,27.47,27.5,27.46,27.5,23500.0,17.7054,17.7248,17.699,17.7248,23500.0
2010-01-28 13:00:00,27.49,27.5,27.44,27.48,53600.0,17.7183,17.7248,17.6861,17.7119,53600.0
2010-01-28 13:10:00,27.48,27.5,27.45,27.49,24900.0,17.7119,17.7248,17.6925,17.7183,24900.0
2010-01-28 13:20:00,27.5,27.55,27.49,27.54,78900.0,17.7248,17.757,17.7183,17.7505,78900.0
2010-01-28 13:30:00,27.54,27.61,27.52,27.54,63000.0,17.7505,17.7956,17.7376,17.7505,63000.0
2010-01-28 13:40:00,27.55,27.61,27.53,27.6,40800.0,17.757,17.7956,17.7441,17.7892,40800.0
2010-01-28 13:50:00,27.6,27.62,27.57,27.58,42700.0,17.7892,17.8021,17.7699,17.7763,42700.0
2010-01-28 14:00:00,27.57,27.62,27.57,27.6,74200.0,17.7699,17.8021,17.7699,17.7892,74200.0
2010-01-28 14:10:00,27.59,27.61,27.52,27.56,66600.0,17.7828,17.7956,17.7376,17.7634,66600.0
2010-01-28 14:20:00,27.57,27.62,27.56,27.59,33200.0,17.7699,17.8021,17.7634,17.7828,33200.0
2010-01-28 14:30:00,27.59,27.59,27.51,27.54,34700.0,17.7828,17.7828,17.7312,17.7505,34700.0
2010-01-28 14:40:00,27.54,27.6,27.53,27.59,41100.0,17.7505,17.7892,17.7441,17.7828,41100.0
2010-01-28 14:50:00,27.59,27.59,27.53,27.56,35900.0,17.7828,17.7828,17.7441,17.7634,35900.0
2010-01-28 15:00:00,27.56,27.65,27.55,27.61,68400.0,17.7634,17.8214,17.757,17.7956,68400.0
2010-01-28 15:10:00,27.61,27.65,27.61,27.65,130500.0,17.7956,17.8214,17.7956,17.8214,130500.0
2010-01-28 15:20:00,27.66,27.7,27.62,27.64,139500.0,17.8279,17.8537,17.8021,17.815,139500.0
2010-01-28 15:30:00,27.64,27.7,27.62,27.7,119800.0,17.815,17.8537,17.8021,17.8537,119800.0
2010-01-28 15:40:00,27.7,27.71,27.57,27.59,182000.0,17.8537,17.8601,17.7699,17.7828,182000.0
2010-01-28 15:50:00,27.59,27.59,27.52,27.54,279500.0,17.7828,17.7828,17.7376,17.7505,279500.0
2010-01-29 09:30:00,27.62,27.68,27.43,27.45,90000.0,17.8021,17.8408,17.6796,17.6925,90000.0
2010-01-29 09:40:00,27.44,27.7,27.41,27.61,71100.0,17.6861,17.8537,17.6667,17.7956,71100.0
2010-01-29 09:50:00,27.61,27.74,27.61,27.66,62900.0,17.7956,17.8794,17.7956,17.8279,62900.0
2010-01-29 10:00:00,27.67,27.88,27.67,27.81,99700.0,17.8343,17.9697,17.8343,17.9246,99700.0
2010-01-29 10:10:00,27.81,27.93,27.8,27.93,82800.0,17.9246,18.0019,17.9181,18.0019,82800.0
2010-01-29 10:20:00,27.93,27.99,27.89,27.99,113500.0,18.0019,18.0406,17.9761,18.0406,113500.0
2010-01-29 10:30:00,27.99,28.07,27.98,28.04,121100.0,18.0406,18.0921,18.0341,18.0728,121100.0
2010-01-29 10:40:00,28.04,28.04,28.0,28.01,73500.0,18.0728,18.0728,18.047,18.0535,73500.0
2010-01-29 10:50:00,28.01,28.01,27.84,27.89,127100.0,18.0535,18.0535,17.9439,17.9761,127100.0
2010-01-29 11:00:00,27.89,28.08,27.88,28.04,185200.0,17.9761,18.0986,17.9697,18.0728,185200.0
2010-01-29 11:10:00,28.04,28.08,28.01,28.06,89800.0,18.0728,18.0986,18.0535,18.0857,89800.0
2010-01-29 11:20:00,28.06,28.11,28.01,28.11,115700.0,18.0857,18.1179,18.0535,18.1179,115700.0
2010-01-29 11:30:00,28.09,28.13,28.02,28.13,169300.0,18.105,18.1308,18.0599,18.1308,169300.0
2010-01-29 11:40:00,28.12,28.13,28.01,28.01,88800.0,18.1244,18.1308,18.0535,18.0535,88800.0
2010-01-29 11:50:00,28.01,28.1,28.0,28.0,131900.0,18.0535,18.1115,18.047,18.047,131900.0
2010-01-29 12:00:00,28.0,28.03,27.97,28.03,96400.0,18.047,18.0664,18.0277,18.0664,96400.0
2010-01-29 12:10:00,28.02,28.12,28.01,28.12,74400.0,18.0599,18.1244,18.0535,18.1244,74400.0
2010-01-29 12:20:00,28.12,28.12,28.06,28.07,61300.0,18.1244,18.1244,18.0857,18.0921,61300.0
2010-01-29 12:30:00,28.06,28.11,28.06,28.07,61400.0,18.0857,18.1179,18.0857,18.0921,61400.0
2010-01-29 12:40:00,28.08,28.08,28.03,28.08,36900.0,18.0986,18.0986,18.0664,18.0986,36900.0
2010-01-29 12:50:00,28.08,28.15,28.08,28.13,83900.0,18.0986,18.1437,18.0986,18.1308,83900.0
2010-01-29 13:00:00,28.14,28.17,28.03,28.12,116500.0,18.1373,18.1566,18.0664,18.1244,116500.0
2010-01-29 13:10:00,28.12,28.2,28.11,28.2,39300.0,18.1244,18.1759,18.1179,18.1759,39300.0
2010-01-29 13:20:00,28.2,28.23,28.19,28.22,40100.0,18.1759,18.1953,18.1695,18.1888,40100.0
2010-01-29 13:30:00,28.22,28.22,28.15,28.18,81200.0,18.1888,18.1888,18.1437,18.163,81200.0
2010-01-29 13:40:00,28.18,28.18,28.04,28.1,94400.0,18.163,18.163,18.0728,18.1115,94400.0
2010-01-29 13:50:00,28.1,28.16,28.08,28.13,53600.0,18.1115,18.1501,18.0986,18.1308,53600.0
2010-01-29 14:00:00,28.14,28.14,28.03,28.08,65000.0,18.1373,18.1373,18.0664,18.0986,65000.0
2010-01-29 14:10:00,28.08,28.16,28.06,28.14,91600.0,18.0986,18.1501,18.0857,18.1373,91600.0
2010-01-29 14:20:00,28.15,28.17,28.1,28.15,77000.0,18.1437,18.1566,18.1115,18.1437,77000.0
2010-01-29 14:30:00,28.17,28.18,28.07,28.17,89400.0,18.1566,18.163,18.0921,18.1566,89400.0
2010-01-29 14:40:00,28.16,28.24,28.15,28.18,116800.0,18.1501,18.2017,18.1437,18.163,116800.0
2010-01-29 14:50:00,28.18,28.22,28.12,28.2,99900.0,18.163,18.1888,18.1244,18.1759,99900.0
2010-01-29 15:00:00,28.19,28.19,28.06,28.06,85500.0,18.1695,18.1695,18.0857,18.0857,85500.0
2010-01-29 15:10:00,28.06,28.06,27.94,28.0,132300.0,18.0857,18.0857,18.0083,18.047,132300.0
2010-01-29 15:20:00,28.01,28.01,27.91,27.92,86100.0,18.0535,18.0535,17.989,17.9955,86100.0
2010-01-29 15:30:00,27.92,28.02,27.86,28.02,200100.0,17.9955,18.0599,17.9568,18.0599,200100.0
2010-01-29 15:40:00,28.02,28.11,28.01,28.04,493400.0,18.0599,18.1179,18.0535,18.0728,493400.0
2010-01-29 15:50:00,28.04,28.06,27.96,27.97,680900.0,18.0728,18.0857,18.0212,18.0277,680900.0
2010-02-01 09:30:00,29.13,29.58,28.32,28.45,460400.0,18.7753,19.0654,18.2533,18.3371,460400.0
2010-02-01 09:40:00,28.45,28.45,28.25,28.35,145300.0,18.3371,18.3371,18.2082,18.2726,145300.0
2010-02-01 09:50:00,28.35,28.37,28.12,28.24,198700.0,18.2726,18.2855,18.1244,18.2017,198700.0
2010-02-01 10:00:00,28.24,28.4,28.21,28.38,106300.0,18.2017,18.3048,18.1824,18.2919,106300.0
2010-02-01 10:10:00,28.37,28.4,28.29,28.34,115200.0,18.2855,18.3048,18.2339,18.2662,115200.0
2010-02-01 10:20:00,28.34,28.49,28.33,28.46,147300.0,18.2662,18.3628,18.2597,18.3435,147300.0
2010-02-01 10:30:00,28.46,28.46,28.44,28.46,153500.0,18.3435,18.3435,18.3306,18.3435,153500.0
2010-02-01 10:40:00,28.46,28.57,28.45,28.52,189500.0,18.3435,18.4144,18.3371,18.3822,189500.0
2010-02-01 10:50:00,28.52,28.59,28.49,28.58,100500.0,18.3822,18.4273,18.3628,18.4209,100500.0
2010-02-01 11:00:00,28.58,28.58,28.46,28.5,141800.0,18.4209,18.4209,18.3435,18.3693,141800.0
2010-02-01 11:10:00,28.5,28.54,28.46,28.5,89100.0,18.3693,18.3951,18.3435,18.3693,89100.0
2010-02-01 11:20:00,28.51,28.59,28.51,28.54,87800.0,18.3757,18.4273,18.3757,18.3951,87800.0
2010-02-01 11:30:00,28.55,28.56,28.5,28.54,89300.0,18.4015,18.408,18.3693,18.3951,89300.0
2010-02-01 11:40:00,28.53,28.56,28.46,28.55,92700.0,18.3886,18.408,18.3435,18.4015,92700.0
2010-02-01 11:50:00,28.55,28.56,28.44,28.46,84300.0,18.4015,18.408,18.3306,18.3435,84300.0
2010-02-01 12:00:00,28.47,28.47,28.44,28.46,80000.0,18.35,18.35,18.3306,18.3435,80000.0
2010-02-01 12:10:00,28.46,28.5,28.41,28.43,57100.0,18.3435,18.3693,18.3113,18.3242,57100.0
2010-02-01 12:20:00,28.43,28.44,28.4,28.43,45100.0,18.3242,18.3306,18.3048,18.3242,45100.0
2010-02-01 12:30:00,28.44,28.44,28.38,28.4,37900.0,18.3306,18.3306,18.2919,18.3048,37900.0
2010-02-01 12:40:00,28.4,28.43,28.4,28.4,34000.0,18.3048,18.3242,18.3048,18.3048,34000.0
2010-02-01 12:50:00,28.4,28.45,28.4,28.42,73200.0,18.3048,18.3371,18.3048,18.3177,73200.0
2010-02-01 13:00:00,28.42,28.43,28.4,28.4,50700.0,18.3177,18.3242,18.3048,18.3048,50700.0
2010-02-01 13:10:00,28.4,28.41,28.36,28.39,54000.0,18.3048,18.3113,18.2791,18.2984,54000.0
2010-02-01 13:20:00,28.39,28.4,28.37,28.38,39800.0,18.2984,18.3048,18.2855,18.2919,39800.0
2010-02-01 13:30:00,28.38,28.39,28.36,28.36,56700.0,18.2919,18.2984,18.2791,18.2791,56700.0
2010-02-01 13:40:00,28.36,28.37,28.32,28.33,60100.0,18.2791,18.2855,18.2533,18.2597,60100.0
2010-02-01 13:50:00,28.34,28.34,28.3,28.31,48800.0,18.2662,18.2662,18.2404,18.2468,48800.0
2010-02-01 14:00:00,28.31,28.34,28.27,28.28,90300.0,18.2468,18.2662,18.221,18.2275,90300.0
2010-02-01 14:10:00,28.28,28.32,28.27,28.32,75000.0,18.2275,18.2533,18.221,18.2533,75000.0
2010-02-01 14:20:00,28.32,28.36,28.32,28.35,44100.0,18.2533,18.2791,18.2533,18.2726,44100.0
2010-02-01 14:30:00,28.35,28.39,28.35,28.36,49500.0,18.2726,18.2984,18.2726,18.2791,49500.0
2010-02-01 14:40:00,28.36,28.37,28.31,28.34,78200.0,18.2791,18.2855,18.2468,18.2662,78200.0
2010-02-01 14:50:00,28.34,28.39,28.34,28.37,74300.0,18.2662,18.2984,18.2662,18.2855,74300.0
2010-02-01 15:00:00,28.36,28.39,28.3,28.35,110500.0,18.2791,18.2984,18.2404,18.2726,110500.0
2010-02-01 15:10:00,28.35,28.35,28.31,28.32,82500.0,18.2726,18.2726,18.2468,18.2533,82500.0
2010-02-01 15:20:00,28.31,28.33,28.31,28.32,80000.0,18.2468,18.2597,18.2468,18.2533,80000.0
2010-02-01 15:30:00,28.32,28.38,28.31,28.38,223300.0,18.2533,18.2919,18.2468,18.2919,223300.0
2010-02-01 15:40:00,28.38,28.39,28.3,28.31,157000.0,18.2919,18.2984,18.2404,18.2468,157000.0
2010-02-01 15:50:00,28.31,28.39,28.3,28.38,345100.0,18.2468,18.2984,18.2404,18.2919,345100.0
2010-02-02 09:30:00,28.37,28.41,28.22,28.23,88800.0,18.2855,18.3113,18.1888,18.1953,88800.0
2010-02-02 09:40:00,28.23,28.23,28.08,28.22,88600.0,18.1953,18.1953,18.0986,18.1888,88600.0
2010-02-02 09:50:00,28.21,28.26,28.09,28.11,59200.0,18.1824,18.2146,18.105,18.1179,59200.0
2010-02-02 10:00:00,28.12,28.2,28.07,28.2,69900.0,18.1244,18.1759,18.0921,18.1759,69900.0
2010-02-02 10:10:00,28.19,28.25,28.14,28.21,95100.0,18.1695,18.2082,18.1373,18.1824,95100.0
2010-02-02 10:20:00,28.22,28.31,28.21,28.26,40400.0,18.1888,18.2468,18.1824,18.2146,40400.0
2010-02-02 10:30:00,28.27,28.32,28.26,28.27,140700.0,18.221,18.2533,18.2146,18.221,140700.0
2010-02-02 10:40:00,28.27,28.32,28.23,28.32,55200.0,18.221,18.2533,18.1953,18.2533,55200.0
2010-02-02 10:50:00,28.31,28.31,28.26,28.29,61500.0,18.2468,18.2468,18.2146,18.2339,61500.0
2010-02-02 11:00:00,28.29,28.3,28.2,28.24,49900.0,18.2339,18.2404,18.1759,18.2017,49900.0
2010-02-02 11:10:00,28.24,28.27,28.19,28.21,57700.0,18.2017,18.221,18.1695,18.1824,57700.0
2010-02-02 11:20:00,28.21,28.28,28.21,28.23,50600.0,18.1824,18.2275,18.1824,18.1953,50600.0
2010-02-02 11:30:00,28.24,28.25,28.13,28.13,39400.0,18.2017,18.2082,18.1308,18.1308,39400.0
2010-02-02 11:40:00,28.13,28.13,28.04,28.06,107400.0,18.1308,18.1308,18.0728,18.0857,107400.0
2010-02-02 11:50:00,28.06,28.08,28.01,28.01,84600.0,18.0857,18.0986,18.0535,18.0535,84600.0
2010-02-02 12:00:00,28.02,28.07,27.96,28.05,104900.0,18.0599,18.0921,18.0212,18.0792,104900.0
2010-02-02 12:10:00,28.06,28.13,28.05,28.11,107000.0,18.0857,18.1308,18.0792,18.1179,107000.0
2010-02-02 12:20:00,28.12,28.13,28.03,28.05,88700.0,18.1244,18.1308,18.0664,18.0792,88700.0
2010-02-02 12:30:00,28.05,28.07,28.02,28.07,46300.0,18.0792,18.0921,18.0599,18.0921,46300.0
2010-02-02 12:40:00,28.06,28.17,28.06,28.17,66600.0,18.0857,18.1566,18.0857,18.1566,66600.0
2010-02-02 12:50:00,28.17,28.23,28.16,28.18,69700.0,18.1566,18.1953,18.1501,18.163,69700.0
2010-02-02 13:00:00,28.17,28.18,28.14,28.14,70500.0,18.1566,18.163,18.1373,18.1373,70500.0
2010-02-02 13:10:00,28.14,28.16,28.13,28.14,36300.0,18.1373,18.1501,18.1308,18.1373,36300.0
2010-02-02 13:20:00,28.14,28.17,28.13,28.17,59100.0,18.1373,18.1566,18.1308,18.1566,59100.0
2010-02-02 13:30:00,28.17,28.19,28.17,28.18,32800.0,18.1566,18.1695,18.1566,18.163,32800.0
2010-02-02 13:40:00,28.19,28.2,28.18,28.19,42400.0,18.1695,18.1759,18.163,18.1695,42400.0
2010-02-02 13:50:00,28.18,28.23,28.18,28.23,53000.0,18.163,18.1953,18.163,18.1953,53000.0
2010-02-02 14:00:00,28.23,28.24,28.19,28.2,75100.0,18.1953,18.2017,18.1695,18.1759,75100.0
2010-02-02 14:10:00,28.21,28.22,28.14,28.16,111000.0,18.1824,18.1888,18.1373,18.1501,111000.0
2010-02-02 14:20:00,28.16,28.17,28.15,28.15,35900.0,18.1501,18.1566,18.1437,18.1437,35900.0
2010-02-02 14:30:00,28.15,28.16,28.09,28.09,55800.0,18.1437,18.1501,18.105,18.105,55800.0
2010-02-02 14:40:00,28.09,28.15,28.08,28.11,74400.0,18.105,18.1437,18.0986,18.1179,74400.0
2010-02-02 14:50:00,28.12,28.16,28.11,28.12,37400.0,18.1244,18.1501,18.1179,18.1244,37400.0
2010-02-02 15:00:00,28.12,28.17,28.1,28.17,86600.0,18.1244,18.1566,18.1115,18.1566,86600.0
2010-02-02 15:10:00,28.17,28.2,28.16,28.19,112400.0,18.1566,18.1759,18.1501,18.1695,112400.0
2010-02-02 15:20:00,28.18,28.19,28.12,28.12,61500.0,18.163,18.1695,18.1244,18.1244,61500.0
2010-02-02 15:30:00,28.13,28.16,28.12,28.16,128600.0,18.1308,18.1501,18.1244,18.1501,128600.0
2010-02-02 15:40:00,28.16,28.17,28.12,28.12,256800.0,18.1501,18.1566,18.1244,18.1244,256800.0
2010-02-02 15:50:00,28.13,28.2,28.12,28.18,332100.0,18.1308,18.1759,18.1244,18.163,332100.0
2010-02-03 09:30:00,28.08,28.08,27.92,27.95,83100.0,18.0986,18.0986,17.9955,18.0148,83100.0
2010-02-03 09:40:00,27.96,28.06,27.95,28.0,69700.0,18.0212,18.0857,18.0148,18.047,69700.0
2010-02-03 09:50:00,28.01,28.01,27.9,27.92,63000.0,18.0535,18.0535,17.9826,17.9955,63000.0
2010-02-03 10:00:00,27.92,27.97,27.87,27.96,108300.0,17.9955,18.0277,17.9632,18.0212,108300.0
2010-02-03 10:10:00,27.96,28.0,27.9,27.99,102100.0,18.0212,18.047,17.9826,18.0406,102100.0
2010-02-03 10:20:00,27.99,28.01,27.87,27.87,63600.0,18.0406,18.0535,17.9632,17.9632,63600.0
2010-02-03 10:30:00,27.87,27.87,27.78,27.81,81100.0,17.9632,17.9632,17.9052,17.9246,81100.0
2010-02-03 10:40:00,27.81,27.91,27.81,27.91,59400.0,17.9246,17.989,17.9246,17.989,59400.0
2010-02-03 10:50:00,27.9,27.9,27.82,27.87,96000.0,17.9826,17.9826,17.931,17.9632,96000.0
2010-02-03 11:00:00,27.87,27.94,27.83,27.93,95300.0,17.9632,18.0083,17.9374,18.0019,95300.0
2010-02-03 11:10:00,27.93,27.96,27.9,27.91,39400.0,18.0019,18.0212,17.9826,17.989,39400.0
2010-02-03 11:20:00,27.9,27.91,27.88,27.91,69400.0,17.9826,17.989,17.9697,17.989,69400.0
2010-02-03 11:30:00,27.91,27.92,27.87,27.9,71200.0,17.989,17.9955,17.9632,17.9826,71200.0
2010-02-03 11:40:00,27.9,27.9,27.8,27.83,111900.0,17.9826,17.9826,17.9181,17.9374,111900.0
2010-02-03 11:50:00,27.83,27.83,27.75,27.76,51300.0,17.9374,17.9374,17.8859,17.8923,51300.0
2010-02-03 12:00:00,27.75,27.77,27.75,27.76,125700.0,17.8859,17.8988,17.8859,17.8923,125700.0
2010-02-03 12:10:00,27.76,27.8,27.76,27.77,213900.0,17.8923,17.9181,17.8923,17.8988,213900.0
2010-02-03 12:20:00,27.77,27.77,27.74,27.75,102200.0,17.8988,17.8988,17.8794,17.8859,102200.0
2010-02-03 12:30:00,27.75,27.76,27.75,27.75,50000.0,17.8859,17.8923,17.8859,17.8859,50000.0
2010-02-03 12:40:00,27.76,27.76,27.72,27.74,120200.0,17.8923,17.8923,17.8665,17.8794,120200.0
2010-02-03 12:50:00,27.75,27.75,27.74,27.74,27200.0,17.8859,17.8859,17.8794,17.8794,27200.0
2010-02-03 13:00:00,27.74,27.76,27.74,27.76,126800.0,17.8794,17.8923,17.8794,17.8923,126800.0
2010-02-03 13:10:00,27.76,27.76,27.75,27.75,47300.0,17.8923,17.8923,17.8859,17.8859,47300.0
2010-02-03 13:20:00,27.76,27.76,27.74,27.76,51800.0,17.8923,17.8923,17.8794,17.8923,51800.0
2010-02-03 13:30:00,27.76,27.76,27.75,27.76,81900.0,17.8923,17.8923,17.8859,17.8923,81900.0
2010-02-03 13:40:00,27.76,27.76,27.75,27.76,24900.0,17.8923,17.8923,17.8859,17.8923,24900.0
2010-02-03 13:50:00,27.76,27.76,27.75,27.76,95300.0,17.8923,17.8923,17.8859,17.8923,95300.0
2010-02-03 14:00:00,27.76,27.76,27.75,27.76,35100.0,17.8923,17.8923,17.8859,17.8923,35100.0
2010-02-03 14:10:00,27.76,27.76,27.75,27.75,36300.0,17.8923,17.8923,17.8859,17.8859,36300.0
2010-02-03 14:20:00,27.76,27.77,27.75,27.77,99500.0,17.8923,17.8988,17.8859,17.8988,99500.0
2010-02-03 14:30:00,27.77,27.79,27.73,27.73,181300.0,17.8988,17.9117,17.873,17.873,181300.0
2010-02-03 14:40:00,27.73,27.74,27.72,27.73,60800.0,17.873,17.8794,17.8665,17.873,60800.0
2010-02-03 14:50:00,27.73,27.76,27.72,27.75,75400.0,17.873,17.8923,17.8665,17.8859,75400.0
2010-02-03 15:00:00,27.75,27.77,27.74,27.75,141800.0,17.8859,17.8988,17.8794,17.8859,141800.0
2010-02-03 15:10:00,27.75,27.77,27.75,27.77,116300.0,17.8859,17.8988,17.8859,17.8988,116300.0
2010-02-03 15:20:00,27.76,27.77,27.76,27.76,59000.0,17.8923,17.8988,17.8923,17.8923,59000.0
2010-02-03 15:30:00,27.77,27.77,27.76,27.76,101300.0,17.8988,17.8988,17.8923,17.8923,101300.0
2010-02-03 15:40:00,27.77,27.81,27.76,27.79,208600.0,17.8988,17.9246,17.8923,17.9117,208600.0
2010-02-03 15:50:00,27.8,27.81,27.78,27.79,506800.0,17.9181,17.9246,17.9052,17.9117,506800.0
2010-02-04 09:30:00,27.6,27.68,27.54,27.62,73200.0,17.7892,17.8408,17.7505,17.8021,73200.0
2010-02-04 09:40:00,27.62,27.64,27.51,27.62,197500.0,17.8021,17.815,17.7312,17.8021,197500.0
2010-02-04 09:50:00,27.62,27.66,27.56,27.56,56400.0,17.8021,17.8279,17.7634,17.7634,56400.0
2010-02-04 10:00:00,27.57,27.67,27.57,27.67,207600.0,17.7699,17.8343,17.7699,17.8343,207600.0
2010-02-04 10:10:00,27.66,27.66,27.56,27.64,137200.0,17.8279,17.8279,17.7634,17.815,137200.0
2010-02-04 10:20:00,27.65,27.66,27.63,27.64,200400.0,17.8214,17.8279,17.8085,17.815,200400.0
2010-02-04 10:30:00,27.64,27.65,27.57,27.63,177400.0,17.815,17.8214,17.7699,17.8085,177400.0
2010-02-04 10:40:00,27.63,27.64,27.6,27.62,116600.0,17.8085,17.815,17.7892,17.8021,116600.0
2010-02-04 10:50:00,27.62,27.64,27.59,27.61,157500.0,17.8021,17.815,17.7828,17.7956,157500.0
2010-02-04 11:00:00,27.61,27.69,27.59,27.68,157200.0,17.7956,17.8472,17.7828,17.8408,157200.0
2010-02-04 11:10:00,27.68,27.68,27.62,27.64,74800.0,17.8408,17.8408,17.8021,17.815,74800.0
2010-02-04 11:20:00,27.64,27.66,27.6,27.66,66800.0,17.815,17.8279,17.7892,17.8279,66800.0
2010-02-04 11:30:00,27.66,27.66,27.56,27.59,138300.0,17.8279,17.8279,17.7634,17.7828,138300.0
2010-02-04 11:40:00,27.59,27.69,27.55,27.67,155300.0,17.7828,17.8472,17.757,17.8343,155300.0
2010-02-04 11:50:00,27.68,27.68,27.61,27.65,123600.0,17.8408,17.8408,17.7956,17.8214,123600.0
2010-02-04 12:00:00,27.65,27.65,27.6,27.62,47700.0,17.8214,17.8214,17.7892,17.8021,47700.0
2010-02-04 12:10:00,27.62,27.63,27.54,27.54,55100.0,17.8021,17.8085,17.7505,17.7505,55100.0
2010-02-04 12:20:00,27.54,27.61,27.53,27.6,47600.0,17.7505,17.7956,17.7441,17.7892,47600.0
2010-02-04 12:30:00,27.6,27.6,27.54,27.55,28500.0,17.7892,17.7892,17.7505,17.757,28500.0
2010-02-04 12:40:00,27.55,27.55,27.5,27.53,158100.0,17.757,17.757,17.7248,17.7441,158100.0
2010-02-04 12:50:00,27.53,27.6,27.51,27.59,84700.0,17.7441,17.7892,17.7312,17.7828,84700.0
2010-02-04 13:00:00,27.59,27.6,27.56,27.57,34300.0,17.7828,17.7892,17.7634,17.7699,34300.0
2010-02-04 13:10:00,27.57,27.58,27.55,27.58,24100.0,17.7699,17.7763,17.757,17.7763,24100.0
2010-02-04 13:20:00,27.57,27.6,27.54,27.6,40600.0,17.7699,17.7892,17.7505,17.7892,40600.0
2010-02-04 13:30:00,27.6,27.6,27.51,27.52,55300.0,17.7892,17.7892,17.7312,17.7376,55300.0
2010-02-04 13:40:00,27.53,27.53,27.5,27.52,87200.0,17.7441,17.7441,17.7248,17.7376,87200.0
2010-02-04 13:50:00,27.52,27.55,27.5,27.5,62300.0,17.7376,17.757,17.7248,17.7248,62300.0
2010-02-04 14:00:00,27.51,27.56,27.5,27.53,83700.0,17.7312,17.7634,17.7248,17.7441,83700.0
2010-02-04 14:10:00,27.53,27.59,27.5,27.56,87000.0,17.7441,17.7828,17.7248,17.7634,87000.0
2010-02-04 14:20:00,27.57,27.61,27.56,27.57,72500.0,17.7699,17.7956,17.7634,17.7699,72500.0
2010-02-04 14:30:00,27.57,27.6,27.56,27.58,46500.0,17.7699,17.7892,17.7634,17.7763,46500.0
2010-02-04 14:40:00,27.58,27.58,27.55,27.57,41300.0,17.7763,17.7763,17.757,17.7699,41300.0
2010-02-04 14:50:00,27.58,27.58,27.54,27.57,60000.0,17.7763,17.7763,17.7505,17.7699,60000.0
2010-02-04 15:00:00,27.57,27.58,27.52,27.52,47200.0,17.7699,17.7763,17.7376,17.7376,47200.0
2010-02-04 15:10:00,27.52,27.53,27.47,27.47,133200.0,17.7376,17.7441,17.7054,17.7054,133200.0
2010-02-04 15:20:00,27.47,27.47,27.4,27.44,145900.0,17.7054,17.7054,17.6603,17.6861,145900.0
2010-02-04 15:30:00,27.44,27.44,27.38,27.39,208100.0,17.6861,17.6861,17.6474,17.6539,208100.0
2010-02-04 15:40:00,27.4,27.44,27.38,27.38,194600.0,17.6603,17.6861,17.6474,17.6474,194600.0
2010-02-04 15:50:00,27.38,27.4,27.29,27.29,532000.0,17.6474,17.6603,17.5894,17.5894,532000.0
2010-02-05 09:30:00,27.2,27.33,27.15,27.31,196300.0,17.5314,17.6152,17.4992,17.6023,196300.0
2010-02-05 09:40:00,27.3,27.36,27.24,27.26,145500.0,17.5958,17.6345,17.5572,17.5701,145500.0
2010-02-05 09:50:00,27.26,27.4,27.25,27.25,143600.0,17.5701,17.6603,17.5636,17.5636,143600.0
2010-02-05 10:00:00,27.26,27.29,27.22,27.28,61700.0,17.5701,17.5894,17.5443,17.583,61700.0
2010-02-05 10:10:00,27.28,27.34,27.22,27.22,64200.0,17.583,17.6216,17.5443,17.5443,64200.0
2010-02-05 10:20:00,27.22,27.35,27.22,27.32,93000.0,17.5443,17.6281,17.5443,17.6087,93000.0
2010-02-05 10:30:00,27.33,27.34,27.28,27.28,45900.0,17.6152,17.6216,17.583,17.583,45900.0
2010-02-05 10:40:00,27.28,27.34,27.24,27.26,65800.0,17.583,17.6216,17.5572,17.5701,65800.0
2010-02-05 10:50:00,27.27,27.31,27.25,27.27,83600.0,17.5765,17.6023,17.5636,17.5765,83600.0
2010-02-05 11:00:00,27.27,27.3,27.23,27.27,75600.0,17.5765,17.5958,17.5507,17.5765,75600.0
2010-02-05 11:10:00,27.26,27.28,27.22,27.28,90100.0,17.5701,17.583,17.5443,17.583,90100.0
2010-02-05 11:20:00,27.27,27.28,27.21,27.23,104300.0,17.5765,17.583,17.5378,17.5507,104300.0
2010-02-05 11:30:00,27.23,27.28,27.17,27.17,149600.0,17.5507,17.583,17.5121,17.5121,149600.0
2010-02-05 11:40:00,27.17,27.22,27.14,27.21,90100.0,17.5121,17.5443,17.4927,17.5378,90100.0
2010-02-05 11:50:00,27.21,27.24,27.15,27.17,126700.0,17.5378,17.5572,17.4992,17.5121,126700.0
2010-02-05 12:00:00,27.17,27.21,27.17,27.21,43900.0,17.5121,17.5378,17.5121,17.5378,43900.0
2010-02-05 12:10:00,27.21,27.21,27.15,27.21,50900.0,17.5378,17.5378,17.4992,17.5378,50900.0
2010-02-05 12:20:00,27.21,27.24,27.19,27.21,81300.0,17.5378,17.5572,17.5249,17.5378,81300.0
2010-02-05 12:30:00,27.22,27.23,27.17,27.17,56300.0,17.5443,17.5507,17.5121,17.5121,56300.0
2010-02-05 12:40:00,27.17,27.23,27.16,27.21,56100.0,17.5121,17.5507,17.5056,17.5378,56100.0
2010-02-05 12:50:00,27.21,27.25,27.16,27.24,41700.0,17.5378,17.5636,17.5056,17.5572,41700.0
2010-02-05 13:00:00,27.24,27.24,27.15,27.16,66400.0,17.5572,17.5572,17.4992,17.5056,66400.0
2010-02-05 13:10:00,27.17,27.18,27.14,27.16,47700.0,17.5121,17.5185,17.4927,17.5056,47700.0
2010-02-05 13:20:00,27.16,27.16,27.08,27.11,67900.0,17.5056,17.5056,17.454,17.4734,67900.0
2010-02-05 13:30:00,27.11,27.13,27.03,27.06,75000.0,17.4734,17.4863,17.4218,17.4412,75000.0
2010-02-05 13:40:00,27.06,27.06,27.0,27.02,103000.0,17.4412,17.4412,17.4025,17.4154,103000.0
2010-02-05 13:50:00,27.01,27.02,26.99,27.0,124000.0,17.4089,17.4154,17.396,17.4025,124000.0
2010-02-05 14:00:00,27.01,27.07,27.0,27.01,84400.0,17.4089,17.4476,17.4025,17.4089,84400.0
2010-02-05 14:10:00,27.02,27.07,27.01,27.06,59600.0,17.4154,17.4476,17.4089,17.4412,59600.0
2010-02-05 14:20:00,27.06,27.08,27.0,27.06,74100.0,17.4412,17.454,17.4025,17.4412,74100.0
2010-02-05 14:30:00,27.06,27.08,27.02,27.08,178100.0,17.4412,17.454,17.4154,17.454,178100.0
2010-02-05 14:40:00,27.09,27.1,27.04,27.1,107800.0,17.4605,17.4669,17.4283,17.4669,107800.0
2010-02-05 14:50:00,27.1,27.12,27.06,27.11,106400.0,17.4669,17.4798,17.4412,17.4734,106400.0
2010-02-05 15:00:00,27.11,27.27,27.11,27.26,218200.0,17.4734,17.5765,17.4734,17.5701,218200.0
2010-02-05 15:10:00,27.26,27.32,27.18,27.27,297800.0,17.5701,17.6087,17.5185,17.5765,297800.0
2010-02-05 15:20:00,27.27,27.3,27.23,27.24,168100.0,17.5765,17.5958,17.5507,17.5572,168100.0
2010-02-05 15:30:00,27.25,27.33,27.23,27.26,264900.0,17.5636,17.6152,17.5507,17.5701,264900.0
2010-02-05 15:40:00,27.27,27.28,27.12,27.13,269800.0,17.5765,17.583,17.4798,17.4863,269800.0
2010-02-05 15:50:00,27.13,27.25,27.13,27.21,440000.0,17.4863,17.5636,17.4863,17.5378,440000.0
2010-02-08 09:30:00,27.21,27.36,27.13,27.26,68500.0,17.5378,17.6345,17.4863,17.5701,68500.0
2010-02-08 09:40:00,27.25,27.26,27.1,27.13,37900.0,17.5636,17.5701,17.4669,17.4863,37900.0
2010-02-08 09:50:00,27.14,27.2,27.13,27.15,152400.0,17.4927,17.5314,17.4863,17.4992,152400.0
2010-02-08 10:00:00,27.16,27.19,27.13,27.14,64300.0,17.5056,17.5249,17.4863,17.4927,64300.0
2010-02-08 10:10:00,27.14,27.18,27.12,27.13,73500.0,17.4927,17.5185,17.4798,17.4863,73500.0
2010-02-08 10:20:00,27.12,27.16,27.1,27.11,75700.0,17.4798,17.5056,17.4669,17.4734,75700.0
2010-02-08 10:30:00,27.12,27.16,27.1,27.1,79700.0,17.4798,17.5056,17.4669,17.4669,79700.0
2010-02-08 10:40:00,27.1,27.13,27.09,27.13,61800.0,17.4669,17.4863,17.4605,17.4863,61800.0
2010-02-08 10:50:00,27.13,27.16,27.06,27.11,87200.0,17.4863,17.5056,17.4412,17.4734,87200.0
2010-02-08 11:00:00,27.11,27.17,27.08,27.15,83000.0,17.4734,17.5121,17.454,17.4992,83000.0
2010-02-08 11:10:00,27.16,27.19,27.14,27.15,57400.0,17.5056,17.5249,17.4927,17.4992,57400.0
2010-02-08 11:20:00,27.15,27.19,27.15,27.16,41600.0,17.4992,17.5249,17.4992,17.5056,41600.0
2010-02-08 11:30:00,27.17,27.17,27.15,27.15,29200.0,17.5121,17.5121,17.4992,17.4992,29200.0
2010-02-08 11:40:00,27.15,27.19,27.14,27.17,63700.0,17.4992,17.5249,17.4927,17.5121,63700.0
2010-02-08 11:50:00,27.17,27.19,27.15,27.17,33600.0,17.5121,17.5249,17.4992,17.5121,33600.0
2010-02-08 12:00:00,27.16,27.18,27.15,27.17,44900.0,17.5056,17.5185,17.4992,17.5121,44900.0
2010-02-08 12:10:00,27.17,27.19,27.14,27.19,52200.0,17.5121,17.5249,17.4927,17.5249,52200.0
2010-02-08 12:20:00,27.2,27.21,27.17,27.2,40900.0,17.5314,17.5378,17.5121,17.5314,40900.0
2010-02-08 12:30:00,27.2,27.24,27.16,27.24,51500.0,17.5314,17.5572,17.5056,17.5572,51500.0
2010-02-08 12:40:00,27.24,27.24,27.2,27.21,40500.0,17.5572,17.5572,17.5314,17.5378,40500.0
2010-02-08 12:50:00,27.2,27.24,27.2,27.24,22500.0,17.5314,17.5572,17.5314,17.5572,22500.0
2010-02-08 13:00:00,27.23,27.24,27.15,27.15,55000.0,17.5507,17.5572,17.4992,17.4992,55000.0
2010-02-08 13:10:00,27.15,27.17,27.13,27.16,56800.0,17.4992,17.5121,17.4863,17.5056,56800.0
2010-02-08 13:20:00,27.17,27.18,27.15,27.16,27700.0,17.5121,17.5185,17.4992,17.5056,27700.0
2010-02-08 13:30:00,27.15,27.17,27.14,27.16,25900.0,17.4992,17.5121,17.4927,17.5056,25900.0
2010-02-08 13:40:00,27.16,27.18,27.13,27.16,43800.0,17.5056,17.5185,17.4863,17.5056,43800.0
2010-02-08 13:50:00,27.16,27.17,27.11,27.12,50500.0,17.5056,17.5121,17.4734,17.4798,50500.0
2010-02-08 14:00:00,27.11,27.16,27.11,27.15,54800.0,17.4734,17.5056,17.4734,17.4992,54800.0
2010-02-08 14:10:00,27.16,27.16,27.15,27.15,24800.0,17.5056,17.5056,17.4992,17.4992,24800.0
2010-02-08 14:20:00,27.16,27.17,27.15,27.16,36200.0,17.5056,17.5121,17.4992,17.5056,36200.0
2010-02-08 14:30:00,27.16,27.18,27.11,27.11,58500.0,17.5056,17.5185,17.4734,17.4734,58500.0
2010-02-08 14:40:00,27.11,27.12,27.1,27.11,32400.0,17.4734,17.4798,17.4669,17.4734,32400.0
2010-02-08 14:50:00,27.11,27.13,27.1,27.12,50300.0,17.4734,17.4863,17.4669,17.4798,50300.0
2010-02-08 15:00:00,27.12,27.14,27.08,27.11,81200.0,17.4798,17.4927,17.454,17.4734,81200.0
2010-02-08 15:10:00,27.1,27.13,27.08,27.1,125900.0,17.4669,17.4863,17.454,17.4669,125900.0
2010-02-08 15:20:00,27.08,27.12,27.06,27.11,96800.0,17.454,17.4798,17.4412,17.4734,96800.0
2010-02-08 15:30:00,27.11,27.11,27.1,27.11,102300.0,17.4734,17.4734,17.4669,17.4734,102300.0
2010-02-08 15:40:00,27.11,27.11,27.07,27.07,214500.0,17.4734,17.4734,17.4476,17.4476,214500.0
2010-02-08 15:50:00,27.08,27.08,27.0,27.01,442900.0,17.454,17.454,17.4025,17.4089,442900.0
2010-02-09 09:30:00,27.26,27.45,27.2,27.4,190000.0,17.5701,17.6925,17.5314,17.6603,190000.0
2010-02-09 09:40:00,27.4,27.45,27.35,27.37,75400.0,17.6603,17.6925,17.6281,17.641,75400.0
2010-02-09 09:50:00,27.35,27.41,27.33,27.35,55700.0,17.6281,17.6667,17.6152,17.6281,55700.0
2010-02-09 10:00:00,27.35,27.42,27.34,27.4,44800.0,17.6281,17.6732,17.6216,17.6603,44800.0
2010-02-09 10:10:00,27.39,27.43,27.35,27.4,58800.0,17.6539,17.6796,17.6281,17.6603,58800.0
2010-02-09 10:20:00,27.4,27.41,27.27,27.27,42000.0,17.6603,17.6667,17.5765,17.5765,42000.0
2010-02-09 10:30:00,27.27,27.33,27.27,27.31,41800.0,17.5765,17.6152,17.5765,17.6023,41800.0
2010-02-09 10:40:00,27.3,27.34,27.29,27.32,68200.0,17.5958,17.6216,17.5894,17.6087,68200.0
2010-02-09 10:50:00,27.32,27.37,27.3,27.31,37100.0,17.6087,17.641,17.5958,17.6023,37100.0
2010-02-09 11:00:00,27.31,27.38,27.28,27.34,180300.0,17.6023,17.6474,17.583,17.6216,180300.0
2010-02-09 11:10:00,27.33,27.37,27.32,27.37,73400.0,17.6152,17.641,17.6087,17.641,73400.0
2010-02-09 11:20:00,27.37,27.39,27.32,27.36,79300.0,17.641,17.6539,17.6087,17.6345,79300.0
2010-02-09 11:30:00,27.35,27.5,27.32,27.46,135700.0,17.6281,17.7248,17.6087,17.699,135700.0
2010-02-09 11:40:00,27.47,27.48,27.4,27.45,96600.0,17.7054,17.7119,17.6603,17.6925,96600.0
2010-02-09 11:50:00,27.45,27.54,27.41,27.42,138500.0,17.6925,17.7505,17.6667,17.6732,138500.0
2010-02-09 12:00:00,27.42,27.45,27.39,27.41,269300.0,17.6732,17.6925,17.6539,17.6667,269300.0
2010-02-09 12:10:00,27.42,27.56,27.41,27.53,89700.0,17.6732,17.7634,17.6667,17.7441,89700.0
2010-02-09 12:20:00,27.53,27.54,27.5,27.51,118900.0,17.7441,17.7505,17.7248,17.7312,118900.0
2010-02-09 12:30:00,27.5,27.52,27.44,27.45,69000.0,17.7248,17.7376,17.6861,17.6925,69000.0
2010-02-09 12:40:00,27.45,27.46,27.29,27.35,232400.0,17.6925,17.699,17.5894,17.6281,232400.0
2010-02-09 12:50:00,27.36,27.36,27.29,27.33,108100.0,17.6345,17.6345,17.5894,17.6152,108100.0
2010-02-09 13:00:00,27.34,27.4,27.31,27.35,90800.0,17.6216,17.6603,17.6023,17.6281,90800.0
2010-02-09 13:10:00,27.36,27.38,27.31,27.32,23400.0,17.6345,17.6474,17.6023,17.6087,23400.0
2010-02-09 13:20:00,27.32,27.38,27.32,27.35,48100.0,17.6087,17.6474,17.6087,17.6281,48100.0
2010-02-09 13:30:00,27.36,27.37,27.33,27.36,33900.0,17.6345,17.641,17.6152,17.6345,33900.0
2010-02-09 13:40:00,27.37,27.37,27.33,27.35,49400.0,17.641,17.641,17.6152,17.6281,49400.0
2010-02-09 13:50:00,27.34,27.35,27.32,27.35,33600.0,17.6216,17.6281,17.6087,17.6281,33600.0
2010-02-09 14:00:00,27.35,27.35,27.32,27.32,62200.0,17.6281,17.6281,17.6087,17.6087,62200.0
2010-02-09 14:10:00,27.31,27.33,27.29,27.3,54200.0,17.6023,17.6152,17.5894,17.5958,54200.0
2010-02-09 14:20:00,27.3,27.33,27.3,27.32,29500.0,17.5958,17.6152,17.5958,17.6087,29500.0
2010-02-09 14:30:00,27.32,27.33,27.29,27.31,210100.0,17.6087,17.6152,17.5894,17.6023,210100.0
2010-02-09 14:40:00,27.31,27.39,27.27,27.31,170900.0,17.6023,17.6539,17.5765,17.6023,170900.0
2010-02-09 14:50:00,27.32,27.35,27.3,27.31,69000.0,17.6087,17.6281,17.5958,17.6023,69000.0
2010-02-09 15:00:00,27.31,27.35,27.3,27.32,123600.0,17.6023,17.6281,17.5958,17.6087,123600.0
2010-02-09 15:10:00,27.32,27.39,27.3,27.36,73700.0,17.6087,17.6539,17.5958,17.6345,73700.0
2010-02-09 15:20:00,27.36,27.42,27.36,27.38,82400.0,17.6345,17.6732,17.6345,17.6474,82400.0
2010-02-09 15:30:00,27.39,27.43,27.38,27.42,84600.0,17.6539,17.6796,17.6474,17.6732,84600.0
2010-02-09 15:40:00,27.41,27.42,27.35,27.36,149100.0,17.6667,17.6732,17.6281,17.6345,149100.0
2010-02-09 15:50:00,27.36,27.37,27.26,27.34,232100.0,17.6345,17.641,17.5701,17.6216,232100.0
2010-02-10 09:30:00,27.28,27.39,27.23,27.3,75900.0,17.583,17.6539,17.5507,17.5958,75900.0
2010-02-10 09:40:00,27.3,27.35,27.24,27.35,64100.0,17.5958,17.6281,17.5572,17.6281,64100.0
2010-02-10 09:50:00,27.35,27.36,27.26,27.27,33000.0,17.6281,17.6345,17.5701,17.5765,33000.0
2010-02-10 10:00:00,27.26,27.27,27.15,27.17,92100.0,17.5701,17.5765,17.4992,17.5121,92100.0
2010-02-10 10:10:00,27.18,27.21,27.1,27.15,62800.0,17.5185,17.5378,17.4669,17.4992,62800.0
2010-02-10 10:20:00,27.15,27.22,27.15,27.19,93400.0,17.4992,17.5443,17.4992,17.5249,93400.0
2010-02-10 10:30:00,27.2,27.27,27.16,27.26,67400.0,17.5314,17.5765,17.5056,17.5701,67400.0
2010-02-10 10:40:00,27.27,27.31,27.26,27.3,49000.0,17.5765,17.6023,17.5701,17.5958,49000.0
2010-02-10 10:50:00,27.29,27.35,27.28,27.32,81200.0,17.5894,17.6281,17.583,17.6087,81200.0
2010-02-10 11:00:00,27.31,27.33,27.24,27.33,41900.0,17.6023,17.6152,17.5572,17.6152,41900.0
2010-02-10 11:10:00,27.33,27.37,27.33,27.35,53800.0,17.6152,17.641,17.6152,17.6281,53800.0
2010-02-10 11:20:00,27.35,27.42,27.33,27.42,53400.0,17.6281,17.6732,17.6152,17.6732,53400.0
2010-02-10 11:30:00,27.42,27.45,27.41,27.42,34100.0,17.6732,17.6925,17.6667,17.6732,34100.0
2010-02-10 11:40:00,27.42,27.42,27.38,27.4,66600.0,17.6732,17.6732,17.6474,17.6603,66600.0
2010-02-10 11:50:00,27.4,27.42,27.39,27.41,50100.0,17.6603,17.6732,17.6539,17.6667,50100.0
2010-02-10 12:00:00,27.42,27.47,27.41,27.47,57800.0,17.6732,17.7054,17.6667,17.7054,57800.0
2010-02-10 12:10:00,27.47,27.47,27.44,27.45,36200.0,17.7054,17.7054,17.6861,17.6925,36200.0
2010-02-10 12:20:00,27.45,27.53,27.44,27.51,93600.0,17.6925,17.7441,17.6861,17.7312,93600.0
2010-02-10 12:30:00,27.52,27.56,27.48,27.49,52200.0,17.7376,17.7634,17.7119,17.7183,52200.0
2010-02-10 12:40:00,27.48,27.51,27.48,27.48,39400.0,17.7119,17.7312,17.7119,17.7119,39400.0
2010-02-10 12:50:00,27.47,27.48,27.45,27.47,55500.0,17.7054,17.7119,17.6925,17.7054,55500.0
2010-02-10 13:00:00,27.46,27.5,27.44,27.5,58800.0,17.699,17.7248,17.6861,17.7248,58800.0
2010-02-10 13:10:00,27.5,27.53,27.47,27.5,52000.0,17.7248,17.7441,17.7054,17.7248,52000.0
2010-02-10 13:20:00,27.5,27.57,27.49,27.57,49100.0,17.7248,17.7699,17.7183,17.7699,49100.0
2010-02-10 13:30:00,27.56,27.56,27.51,27.52,40800.0,17.7634,17.7634,17.7312,17.7376,40800.0
2010-02-10 13:40:00,27.51,27.54,27.5,27.53,48500.0,17.7312,17.7505,17.7248,17.7441,48500.0
2010-02-10 13:50:00,27.54,27.55,27.52,27.55,28400.0,17.7505,17.757,17.7376,17.757,28400.0
2010-02-10 14:00:00,27.55,27.58,27.55,27.58,32200.0,17.757,17.7763,17.757,17.7763,32200.0
2010-02-10 14:10:00,27.58,27.58,27.51,27.56,51900.0,17.7763,17.7763,17.7312,17.7634,51900.0
2010-02-10 14:20:00,27.55,27.56,27.5,27.54,58000.0,17.757,17.7634,17.7248,17.7505,58000.0
2010-02-10 14:30:00,27.54,27.55,27.49,27.5,55400.0,17.7505,17.757,17.7183,17.7248,55400.0
2010-02-10 14:40:00,27.5,27.52,27.49,27.51,31100.0,17.7248,17.7376,17.7183,17.7312,31100.0
2010-02-10 14:50:00,27.5,27.52,27.48,27.49,61200.0,17.7248,17.7376,17.7119,17.7183,61200.0
2010-02-10 15:00:00,27.48,27.52,27.48,27.52,44600.0,17.7119,17.7376,17.7119,17.7376,44600.0
2010-02-10 15:10:00,27.51,27.53,27.46,27.5,70200.0,17.7312,17.7441,17.699,17.7248,70200.0
2010-02-10 15:20:00,27.49,27.5,27.46,27.48,56600.0,17.7183,17.7248,17.699,17.7119,56600.0
2010-02-10 15:30:00,27.49,27.49,27.4,27.41,130700.0,17.7183,17.7183,17.6603,17.6667,130700.0
2010-02-10 15:40:00,27.41,27.43,27.4,27.42,112700.0,17.6667,17.6796,17.6603,17.6732,112700.0
2010-02-10 15:50:00,27.43,27.43,27.39,27.43,224300.0,17.6796,17.6796,17.6539,17.6796,224300.0
2010-02-11 09:30:00,27.43,27.45,27.16,27.31,84500.0,17.6796,17.6925,17.5056,17.6023,84500.0
2010-02-11 09:40:00,27.3,27.37,27.25,27.33,90100.0,17.5958,17.641,17.5636,17.6152,90100.0
2010-02-11 09:50:00,27.32,27.36,27.28,27.32,43300.0,17.6087,17.6345,17.583,17.6087,43300.0
2010-02-11 10:00:00,27.31,27.32,27.25,27.27,96000.0,17.6023,17.6087,17.5636,17.5765,96000.0
2010-02-11 10:10:00,27.26,27.36,27.26,27.28,80300.0,17.5701,17.6345,17.5701,17.583,80300.0
2010-02-11 10:20:00,27.28,27.35,27.25,27.32,49500.0,17.583,17.6281,17.5636,17.6087,49500.0
2010-02-11 10:30:00,27.32,27.32,27.23,27.29,63700.0,17.6087,17.6087,17.5507,17.5894,63700.0
2010-02-11 10:40:00,27.29,27.36,27.26,27.3,49800.0,17.5894,17.6345,17.5701,17.5958,49800.0
2010-02-11 10:50:00,27.3,27.36,27.25,27.34,93300.0,17.5958,17.6345,17.5636,17.6216,93300.0
2010-02-11 11:00:00,27.34,27.36,27.3,27.32,47700.0,17.6216,17.6345,17.5958,17.6087,47700.0
2010-02-11 11:10:00,27.32,27.42,27.32,27.39,18900.0,17.6087,17.6732,17.6087,17.6539,18900.0
2010-02-11 11:20:00,27.39,27.46,27.38,27.44,43500.0,17.6539,17.699,17.6474,17.6861,43500.0
2010-02-11 11:30:00,27.44,27.45,27.41,27.44,31600.0,17.6861,17.6925,17.6667,17.6861,31600.0
2010-02-11 11:40:00,27.44,27.56,27.43,27.52,65700.0,17.6861,17.7634,17.6796,17.7376,65700.0
2010-02-11 11:50:00,27.53,27.57,27.51,27.52,36800.0,17.7441,17.7699,17.7312,17.7376,36800.0
2010-02-11 12:00:00,27.51,27.51,27.47,27.5,28200.0,17.7312,17.7312,17.7054,17.7248,28200.0
2010-02-11 12:10:00,27.51,27.55,27.49,27.49,27400.0,17.7312,17.757,17.7183,17.7183,27400.0
2010-02-11 12:20:00,27.48,27.48,27.44,27.46,25800.0,17.7119,17.7119,17.6861,17.699,25800.0
2010-02-11 12:30:00,27.47,27.47,27.46,27.47,6000.0,17.7054,17.7054,17.699,17.7054,6000.0
2010-02-11 12:40:00,27.46,27.49,27.46,27.49,17100.0,17.699,17.7183,17.699,17.7183,17100.0
2010-02-11 12:50:00,27.49,27.49,27.47,27.47,27300.0,17.7183,17.7183,17.7054,17.7054,27300.0
2010-02-11 13:00:00,27.48,27.48,27.44,27.47,24600.0,17.7119,17.7119,17.6861,17.7054,24600.0
2010-02-11 13:10:00,27.47,27.52,27.46,27.52,34600.0,17.7054,17.7376,17.699,17.7376,34600.0
2010-02-11 13:20:00,27.52,27.53,27.5,27.51,45800.0,17.7376,17.7441,17.7248,17.7312,45800.0
2010-02-11 13:30:00,27.5,27.53,27.49,27.5,29400.0,17.7248,17.7441,17.7183,17.7248,29400.0
2010-02-11 13:40:00,27.51,27.53,27.46,27.47,43000.0,17.7312,17.7441,17.699,17.7054,43000.0
2010-02-11 13:50:00,27.46,27.52,27.45,27.5,36000.0,17.699,17.7376,17.6925,17.7248,36000.0
2010-02-11 14:00:00,27.5,27.53,27.49,27.53,12000.0,17.7248,17.7441,17.7183,17.7441,12000.0
2010-02-11 14:10:00,27.53,27.57,27.51,27.56,45400.0,17.7441,17.7699,17.7312,17.7634,45400.0
2010-02-11 14:20:00,27.57,27.61,27.54,27.59,48900.0,17.7699,17.7956,17.7505,17.7828,48900.0
2010-02-11 14:30:00,27.6,27.6,27.55,27.58,49600.0,17.7892,17.7892,17.757,17.7763,49600.0
2010-02-11 14:40:00,27.58,27.62,27.57,27.58,57900.0,17.7763,17.8021,17.7699,17.7763,57900.0
2010-02-11 14:50:00,27.59,27.61,27.56,27.6,74400.0,17.7828,17.7956,17.7634,17.7892,74400.0
2010-02-11 15:00:00,27.6,27.63,27.59,27.62,42700.0,17.7892,17.8085,17.7828,17.8021,42700.0
2010-02-11 15:10:00,27.62,27.63,27.59,27.59,44900.0,17.8021,17.8085,17.7828,17.7828,44900.0
2010-02-11 15:20:00,27.6,27.61,27.57,27.58,60200.0,17.7892,17.7956,17.7699,17.7763,60200.0
2010-02-11 15:30:00,27.57,27.59,27.57,27.57,72600.0,17.7699,17.7828,17.7699,17.7699,72600.0
2010-02-11 15:40:00,27.58,27.58,27.51,27.51,70700.0,17.7763,17.7763,17.7312,17.7312,70700.0
2010-02-11 15:50:00,27.52,27.57,27.51,27.57,176100.0,17.7376,17.7699,17.7312,17.7699,176100.0
2010-02-12 09:30:00,27.4,27.4,27.22,27.24,105700.0,17.6603,17.6603,17.5443,17.5572,105700.0
2010-02-12 09:40:00,27.23,27.32,27.21,27.29,90700.0,17.5507,17.6087,17.5378,17.5894,90700.0
2010-02-12 09:50:00,27.29,27.35,27.24,27.34,63300.0,17.5894,17.6281,17.5572,17.6216,63300.0
2010-02-12 10:00:00,27.34,27.34,27.25,27.33,77800.0,17.6216,17.6216,17.5636,17.6152,77800.0
2010-02-12 10:10:00,27.33,27.39,27.3,27.33,47800.0,17.6152,17.6539,17.5958,17.6152,47800.0
2010-02-12 10:20:00,27.32,27.37,27.3,27.37,48200.0,17.6087,17.641,17.5958,17.641,48200.0
2010-02-12 10:30:00,27.36,27.39,27.31,27.32,92900.0,17.6345,17.6539,17.6023,17.6087,92900.0
2010-02-12 10:40:00,27.33,27.39,27.31,27.36,61200.0,17.6152,17.6539,17.6023,17.6345,61200.0
2010-02-12 10:50:00,27.36,27.4,27.35,27.37,46900.0,17.6345,17.6603,17.6281,17.641,46900.0
2010-02-12 11:00:00,27.37,27.4,27.34,27.4,52500.0,17.641,17.6603,17.6216,17.6603,52500.0
2010-02-12 11:10:00,27.4,27.41,27.38,27.41,39500.0,17.6603,17.6667,17.6474,17.6667,39500.0
2010-02-12 11:20:00,27.41,27.45,27.4,27.44,50600.0,17.6667,17.6925,17.6603,17.6861,50600.0
2010-02-12 11:30:00,27.43,27.44,27.4,27.4,28900.0,17.6796,17.6861,17.6603,17.6603,28900.0
2010-02-12 11:40:00,27.41,27.44,27.39,27.41,45200.0,17.6667,17.6861,17.6539,17.6667,45200.0
2010-02-12 11:50:00,27.41,27.43,27.39,27.42,68100.0,17.6667,17.6796,17.6539,17.6732,68100.0
2010-02-12 12:00:00,27.42,27.48,27.42,27.45,68300.0,17.6732,17.7119,17.6732,17.6925,68300.0
2010-02-12 12:10:00,27.46,27.56,27.46,27.53,78400.0,17.699,17.7634,17.699,17.7441,78400.0
2010-02-12 12:20:00,27.53,27.58,27.52,27.57,50000.0,17.7441,17.7763,17.7376,17.7699,50000.0
2010-02-12 12:30:00,27.57,27.58,27.53,27.56,35800.0,17.7699,17.7763,17.7441,17.7634,35800.0
2010-02-12 12:40:00,27.55,27.57,27.54,27.55,63800.0,17.757,17.7699,17.7505,17.757,63800.0
2010-02-12 12:50:00,27.55,27.56,27.51,27.51,25700.0,17.757,17.7634,17.7312,17.7312,25700.0
2010-02-12 13:00:00,27.51,27.52,27.49,27.5,21000.0,17.7312,17.7376,17.7183,17.7248,21000.0
2010-02-12 13:10:00,27.5,27.51,27.41,27.43,89200.0,17.7248,17.7312,17.6667,17.6796,89200.0
2010-02-12 13:20:00,27.43,27.44,27.39,27.44,68000.0,17.6796,17.6861,17.6539,17.6861,68000.0
2010-02-12 13:30:00,27.43,27.43,27.38,27.42,65500.0,17.6796,17.6796,17.6474,17.6732,65500.0
2010-02-12 13:40:00,27.42,27.48,27.42,27.48,51000.0,17.6732,17.7119,17.6732,17.7119,51000.0
2010-02-12 13:50:00,27.48,27.49,27.46,27.48,45200.0,17.7119,17.7183,17.699,17.7119,45200.0
2010-02-12 14:00:00,27.48,27.5,27.46,27.49,48900.0,17.7119,17.7248,17.699,17.7183,48900.0
2010-02-12 14:10:00,27.48,27.6,27.48,27.57,85700.0,17.7119,17.7892,17.7119,17.7699,85700.0
2010-02-12 14:20:00,27.58,27.62,27.53,27.54,141200.0,17.7763,17.8021,17.7441,17.7505,141200.0
2010-02-12 14:30:00,27.55,27.55,27.48,27.48,43900.0,17.757,17.757,17.7119,17.7119,43900.0
2010-02-12 14:40:00,27.48,27.49,27.43,27.46,41900.0,17.7119,17.7183,17.6796,17.699,41900.0
2010-02-12 14:50:00,27.46,27.46,27.41,27.41,51000.0,17.699,17.699,17.6667,17.6667,51000.0
2010-02-12 15:00:00,27.41,27.44,27.37,27.44,110200.0,17.6667,17.6861,17.641,17.6861,110200.0
2010-02-12 15:10:00,27.44,27.45,27.42,27.42,101700.0,17.6861,17.6925,17.6732,17.6732,101700.0
2010-02-12 15:20:00,27.42,27.47,27.42,27.44,65800.0,17.6732,17.7054,17.6732,17.6861,65800.0
2010-02-12 15:30:00,27.43,27.45,27.4,27.42,109200.0,17.6796,17.6925,17.6603,17.6732,109200.0
2010-02-12 15:40:00,27.42,27.52,27.41,27.52,178400.0,17.6732,17.7376,17.6667,17.7376,178400.0
2010-02-12 15:50:00,27.52,27.56,27.49,27.53,411100.0,17.7376,17.7634,17.7183,17.7441,411100.0
2010-02-16 09:30:00,27.74,27.77,27.58,27.74,136200.0,17.8794,17.8988,17.7763,17.8794,136200.0
2010-02-16 09:40:00,27.73,27.73,27.58,27.58,80200.0,17.873,17.873,17.7763,17.7763,80200.0
2010-02-16 09:50:00,27.57,27.66,27.57,27.65,94200.0,17.7699,17.8279,17.7699,17.8214,94200.0
2010-02-16 10:00:00,27.65,27.72,27.62,27.64,66000.0,17.8214,17.8665,17.8021,17.815,66000.0
2010-02-16 10:10:00,27.64,27.75,27.64,27.75,59000.0,17.815,17.8859,17.815,17.8859,59000.0
2010-02-16 10:20:00,27.76,27.78,27.73,27.76,40500.0,17.8923,17.9052,17.873,17.8923,40500.0
2010-02-16 10:30:00,27.77,27.85,27.76,27.83,54000.0,17.8988,17.9503,17.8923,17.9374,54000.0
2010-02-16 10:40:00,27.84,27.9,27.84,27.87,50800.0,17.9439,17.9826,17.9439,17.9632,50800.0
2010-02-16 10:50:00,27.87,27.88,27.82,27.87,49100.0,17.9632,17.9697,17.931,17.9632,49100.0
2010-02-16 11:00:00,27.87,27.88,27.84,27.87,75700.0,17.9632,17.9697,17.9439,17.9632,75700.0
2010-02-16 11:10:00,27.85,27.88,27.85,27.87,24900.0,17.9503,17.9697,17.9503,17.9632,24900.0
2010-02-16 11:20:00,27.87,27.92,27.87,27.9,50400.0,17.9632,17.9955,17.9632,17.9826,50400.0
2010-02-16 11:30:00,27.9,27.94,27.89,27.9,74200.0,17.9826,18.0083,17.9761,17.9826,74200.0
2010-02-16 11:40:00,27.9,27.96,27.9,27.93,45300.0,17.9826,18.0212,17.9826,18.0019,45300.0
2010-02-16 11:50:00,27.92,27.95,27.92,27.95,43200.0,17.9955,18.0148,17.9955,18.0148,43200.0
2010-02-16 12:00:00,27.95,27.98,27.94,27.97,36300.0,18.0148,18.0341,18.0083,18.0277,36300.0
2010-02-16 12:10:00,27.97,28.01,27.96,28.0,87000.0,18.0277,18.0535,18.0212,18.047,87000.0
2010-02-16 12:20:00,28.01,28.05,27.99,28.03,43100.0,18.0535,18.0792,18.0406,18.0664,43100.0
2010-02-16 12:30:00,28.04,28.04,28.0,28.01,49700.0,18.0728,18.0728,18.047,18.0535,49700.0
2010-02-16 12:40:00,28.01,28.05,28.01,28.05,49800.0,18.0535,18.0792,18.0535,18.0792,49800.0
2010-02-16 12:50:00,28.04,28.05,28.01,28.01,74400.0,18.0728,18.0792,18.0535,18.0535,74400.0
2010-02-16 13:00:00,28.01,28.04,28.01,28.04,61200.0,18.0535,18.0728,18.0535,18.0728,61200.0
2010-02-16 13:10:00,28.03,28.04,28.01,28.03,51300.0,18.0664,18.0728,18.0535,18.0664,51300.0
2010-02-16 13:20:00,28.03,28.04,28.02,28.04,37100.0,18.0664,18.0728,18.0599,18.0728,37100.0
2010-02-16 13:30:00,28.04,28.06,28.03,28.05,116100.0,18.0728,18.0857,18.0664,18.0792,116100.0
2010-02-16 13:40:00,28.05,28.07,28.04,28.06,40200.0,18.0792,18.0921,18.0728,18.0857,40200.0
2010-02-16 13:50:00,28.06,28.07,28.06,28.07,25300.0,18.0857,18.0921,18.0857,18.0921,25300.0
2010-02-16 14:00:00,28.07,28.07,28.06,28.07,43100.0,18.0921,18.0921,18.0857,18.0921,43100.0
2010-02-16 14:10:00,28.07,28.08,28.06,28.08,55800.0,18.0921,18.0986,18.0857,18.0986,55800.0
2010-02-16 14:20:00,28.07,28.11,28.07,28.11,62900.0,18.0921,18.1179,18.0921,18.1179,62900.0
2010-02-16 14:30:00,28.11,28.11,28.09,28.1,68300.0,18.1179,18.1179,18.105,18.1115,68300.0
2010-02-16 14:40:00,28.1,28.13,28.1,28.13,58900.0,18.1115,18.1308,18.1115,18.1308,58900.0
2010-02-16 14:50:00,28.12,28.13,28.1,28.1,88500.0,18.1244,18.1308,18.1115,18.1115,88500.0
2010-02-16 15:00:00,28.11,28.11,28.09,28.09,61100.0,18.1179,18.1179,18.105,18.105,61100.0
2010-02-16 15:10:00,28.09,28.1,28.05,28.06,96100.0,18.105,18.1115,18.0792,18.0857,96100.0
2010-02-16 15:20:00,28.06,28.06,28.03,28.06,183100.0,18.0857,18.0857,18.0664,18.0857,183100.0
2010-02-16 15:30:00,28.06,28.11,28.05,28.11,97900.0,18.0857,18.1179,18.0792,18.1179,97900.0
2010-02-16 15:40:00,28.11,28.18,28.1,28.18,185000.0,18.1179,18.163,18.1115,18.163,185000.0
2010-02-16 15:50:00,28.17,28.18,28.13,28.17,360000.0,18.1566,18.163,18.1308,18.1566,360000.0
2010-02-17 09:30:00,28.38,28.49,28.12,28.46,168000.0,18.2919,18.3628,18.1244,18.3435,168000.0
2010-02-17 09:40:00,28.47,28.5,28.4,28.49,122300.0,18.35,18.3693,18.3048,18.3628,122300.0
2010-02-17 09:50:00,28.48,28.5,28.41,28.46,77000.0,18.3564,18.3693,18.3113,18.3435,77000.0
2010-02-17 10:00:00,28.46,28.5,28.32,28.5,103700.0,18.3435,18.3693,18.2533,18.3693,103700.0
2010-02-17 10:10:00,28.5,28.5,28.43,28.5,68800.0,18.3693,18.3693,18.3242,18.3693,68800.0
2010-02-17 10:20:00,28.5,28.52,28.47,28.52,88000.0,18.3693,18.3822,18.35,18.3822,88000.0
2010-02-17 10:30:00,28.52,28.57,28.52,28.55,119700.0,18.3822,18.4144,18.3822,18.4015,119700.0
2010-02-17 10:40:00,28.54,28.63,28.52,28.62,185300.0,18.3951,18.4531,18.3822,18.4466,185300.0
2010-02-17 10:50:00,28.62,28.64,28.46,28.46,124400.0,18.4466,18.4595,18.3435,18.3435,124400.0
2010-02-17 11:00:00,28.47,28.49,28.44,28.48,66200.0,18.35,18.3628,18.3306,18.3564,66200.0
2010-02-17 11:10:00,28.48,28.53,28.46,28.49,53700.0,18.3564,18.3886,18.3435,18.3628,53700.0
2010-02-17 11:20:00,28.49,28.5,28.44,28.47,64100.0,18.3628,18.3693,18.3306,18.35,64100.0
2010-02-17 11:30:00,28.47,28.48,28.45,28.47,83400.0,18.35,18.3564,18.3371,18.35,83400.0
2010-02-17 11:40:00,28.46,28.49,28.45,28.49,55700.0,18.3435,18.3628,18.3371,18.3628,55700.0
2010-02-17 11:50:00,28.48,28.54,28.48,28.52,69900.0,18.3564,18.3951,18.3564,18.3822,69900.0
2010-02-17 12:00:00,28.52,28.58,28.51,28.58,52600.0,18.3822,18.4209,18.3757,18.4209,52600.0
2010-02-17 12:10:00,28.58,28.61,28.56,28.61,45500.0,18.4209,18.4402,18.408,18.4402,45500.0
2010-02-17 12:20:00,28.62,28.64,28.61,28.64,31700.0,18.4466,18.4595,18.4402,18.4595,31700.0
2010-02-17 12:30:00,28.63,28.66,28.63,28.66,54100.0,18.4531,18.4724,18.4531,18.4724,54100.0
2010-02-17 12:40:00,28.66,28.67,28.65,28.67,39900.0,18.4724,18.4789,18.466,18.4789,39900.0
2010-02-17 12:50:00,28.67,28.69,28.66,28.69,54400.0,18.4789,18.4917,18.4724,18.4917,54400.0
2010-02-17 13:00:00,28.69,28.71,28.68,28.7,97000.0,18.4917,18.5046,18.4853,18.4982,97000.0
2010-02-17 13:10:00,28.7,28.7,28.69,28.7,41000.0,18.4982,18.4982,18.4917,18.4982,41000.0
2010-02-17 13:20:00,28.7,28.71,28.69,28.71,48700.0,18.4982,18.5046,18.4917,18.5046,48700.0
2010-02-17 13:30:00,28.71,28.72,28.7,28.72,53500.0,18.5046,18.5111,18.4982,18.5111,53500.0
2010-02-17 13:40:00,28.72,28.72,28.68,28.7,102600.0,18.5111,18.5111,18.4853,18.4982,102600.0
2010-02-17 13:50:00,28.7,28.7,28.69,28.7,50800.0,18.4982,18.4982,18.4917,18.4982,50800.0
2010-02-17 14:00:00,28.69,28.7,28.56,28.61,184200.0,18.4917,18.4982,18.408,18.4402,184200.0
2010-02-17 14:10:00,28.62,28.63,28.55,28.56,43600.0,18.4466,18.4531,18.4015,18.408,43600.0
2010-02-17 14:20:00,28.56,28.57,28.52,28.56,47000.0,18.408,18.4144,18.3822,18.408,47000.0
2010-02-17 14:30:00,28.56,28.56,28.53,28.54,59900.0,18.408,18.408,18.3886,18.3951,59900.0
2010-02-17 14:40:00,28.54,28.55,28.51,28.51,55600.0,18.3951,18.4015,18.3757,18.3757,55600.0
2010-02-17 14:50:00,28.51,28.56,28.51,28.56,57800.0,18.3757,18.408,18.3757,18.408,57800.0
2010-02-17 15:00:00,28.55,28.56,28.49,28.49,70100.0,18.4015,18.408,18.3628,18.3628,70100.0
2010-02-17 15:10:00,28.49,28.5,28.48,28.5,78400.0,18.3628,18.3693,18.3564,18.3693,78400.0
2010-02-17 15:20:00,28.5,28.5,28.47,28.48,64000.0,18.3693,18.3693,18.35,18.3564,64000.0
2010-02-17 15:30:00,28.47,28.48,28.47,28.48,61400.0,18.35,18.3564,18.35,18.3564,61400.0
2010-02-17 15:40:00,28.47,28.48,28.44,28.45,171800.0,18.35,18.3564,18.3306,18.3371,171800.0
2010-02-17 15:50:00,28.45,28.48,28.45,28.47,218500.0,18.3371,18.3564,18.3371,18.35,218500.0
2010-02-18 09:30:00,28.35,28.51,28.29,28.36,80700.0,18.2726,18.3757,18.2339,18.2791,80700.0
2010-02-18 09:40:00,28.37,28.42,28.33,28.41,87200.0,18.2855,18.3177,18.2597,18.3113,87200.0
2010-02-18 09:50:00,28.41,28.48,28.4,28.47,34800.0,18.3113,18.3564,18.3048,18.35,34800.0
2010-02-18 10:00:00,28.47,28.49,28.41,28.44,86900.0,18.35,18.3628,18.3113,18.3306,86900.0
2010-02-18 10:10:00,28.43,28.5,28.42,28.43,56600.0,18.3242,18.3693,18.3177,18.3242,56600.0
2010-02-18 10:20:00,28.43,28.43,28.33,28.33,41500.0,18.3242,18.3242,18.2597,18.2597,41500.0
2010-02-18 10:30:00,28.33,28.39,28.31,28.38,46300.0,18.2597,18.2984,18.2468,18.2919,46300.0
2010-02-18 10:40:00,28.37,28.42,28.37,28.41,20700.0,18.2855,18.3177,18.2855,18.3113,20700.0
2010-02-18 10:50:00,28.42,28.43,28.4,28.41,31900.0,18.3177,18.3242,18.3048,18.3113,31900.0
2010-02-18 11:00:00,28.41,28.42,28.39,28.4,47300.0,18.3113,18.3177,18.2984,18.3048,47300.0
2010-02-18 11:10:00,28.4,28.42,28.38,28.39,35100.0,18.3048,18.3177,18.2919,18.2984,35100.0
2010-02-18 11:20:00,28.38,28.43,28.37,28.39,41600.0,18.2919,18.3242,18.2855,18.2984,41600.0
2010-02-18 11:30:00,28.39,28.39,28.35,28.38,27900.0,18.2984,18.2984,18.2726,18.2919,27900.0
2010-02-18 11:40:00,28.38,28.42,28.38,28.41,17700.0,18.2919,18.3177,18.2919,18.3113,17700.0
2010-02-18 11:50:00,28.41,28.42,28.38,28.41,23600.0,18.3113,18.3177,18.2919,18.3113,23600.0
2010-02-18 12:00:00,28.41,28.42,28.4,28.4,15200.0,18.3113,18.3177,18.3048,18.3048,15200.0
2010-02-18 12:10:00,28.4,28.41,28.38,28.39,31800.0,18.3048,18.3113,18.2919,18.2984,31800.0
2010-02-18 12:20:00,28.39,28.4,28.38,28.39,14800.0,18.2984,18.3048,18.2919,18.2984,14800.0
2010-02-18 12:30:00,28.39,28.39,28.37,28.37,10600.0,18.2984,18.2984,18.2855,18.2855,10600.0
2010-02-18 12:40:00,28.37,28.39,28.37,28.38,26200.0,18.2855,18.2984,18.2855,18.2919,26200.0
2010-02-18 12:50:00,28.38,28.38,28.37,28.37,13200.0,18.2919,18.2919,18.2855,18.2855,13200.0
2010-02-18 13:00:00,28.38,28.39,28.37,28.39,17900.0,18.2919,18.2984,18.2855,18.2984,17900.0
2010-02-18 13:10:00,28.39,28.39,28.38,28.39,10200.0,18.2984,18.2984,18.2919,18.2984,10200.0
2010-02-18 13:20:00,28.39,28.39,28.38,28.38,5400.0,18.2984,18.2984,18.2919,18.2919,5400.0
2010-02-18 13:30:00,28.38,28.41,28.38,28.41,11900.0,18.2919,18.3113,18.2919,18.3113,11900.0
2010-02-18 13:40:00,28.4,28.41,28.39,28.39,29800.0,18.3048,18.3113,18.2984,18.2984,29800.0
2010-02-18 13:50:00,28.4,28.4,28.39,28.39,21000.0,18.3048,18.3048,18.2984,18.2984,21000.0
2010-02-18 14:00:00,28.39,28.4,28.39,28.4,15700.0,18.2984,18.3048,18.2984,18.3048,15700.0
2010-02-18 14:10:00,28.4,28.45,28.39,28.45,46600.0,18.3048,18.3371,18.2984,18.3371,46600.0
2010-02-18 14:20:00,28.45,28.47,28.44,28.45,38900.0,18.3371,18.35,18.3306,18.3371,38900.0
2010-02-18 14:30:00,28.45,28.49,28.43,28.48,28700.0,18.3371,18.3628,18.3242,18.3564,28700.0
2010-02-18 14:40:00,28.48,28.49,28.46,28.47,41600.0,18.3564,18.3628,18.3435,18.35,41600.0
2010-02-18 14:50:00,28.47,28.49,28.47,28.49,57200.0,18.35,18.3628,18.35,18.3628,57200.0
2010-02-18 15:00:00,28.49,28.49,28.45,28.47,61500.0,18.3628,18.3628,18.3371,18.35,61500.0
2010-02-18 15:10:00,28.47,28.47,28.46,28.47,39900.0,18.35,18.35,18.3435,18.35,39900.0
2010-02-18 15:20:00,28.47,28.48,28.46,28.47,53400.0,18.35,18.3564,18.3435,18.35,53400.0
2010-02-18 15:30:00,28.47,28.47,28.46,28.46,49100.0,18.35,18.35,18.3435,18.3435,49100.0
2010-02-18 15:40:00,28.47,28.5,28.46,28.5,108700.0,18.35,18.3693,18.3435,18.3693,108700.0
2010-02-18 15:50:00,28.5,28.5,28.49,28.49,145700.0,18.3693,18.3693,18.3628,18.3628,145700.0
2010-02-19 09:30:00,28.41,28.53,28.35,28.53,464800.0,18.3113,18.3886,18.2726,18.3886,464800.0
2010-02-19 09:40:00,28.53,28.56,28.45,28.45,74400.0,18.3886,18.408,18.3371,18.3371,74400.0
2010-02-19 09:50:00,28.46,28.51,28.44,28.44,101400.0,18.3435,18.3757,18.3306,18.3306,101400.0
2010-02-19 10:00:00,28.44,28.56,28.43,28.56,95200.0,18.3306,18.408,18.3242,18.408,95200.0
2010-02-19 10:10:00,28.55,28.64,28.53,28.63,73300.0,18.4015,18.4595,18.3886,18.4531,73300.0
2010-02-19 10:20:00,28.64,28.75,28.63,28.72,130900.0,18.4595,18.5304,18.4531,18.5111,130900.0
2010-02-19 10:30:00,28.72,28.74,28.69,28.74,39400.0,18.5111,18.524,18.4917,18.524,39400.0
2010-02-19 10:40:00,28.74,28.8,28.72,28.8,120600.0,18.524,18.5626,18.5111,18.5626,120600.0
2010-02-19 10:50:00,28.79,28.8,28.77,28.8,67600.0,18.5562,18.5626,18.5433,18.5626,67600.0
2010-02-19 11:00:00,28.79,28.83,28.78,28.82,109100.0,18.5562,18.582,18.5498,18.5755,109100.0
2010-02-19 11:10:00,28.82,28.95,28.82,28.9,93300.0,18.5755,18.6593,18.5755,18.6271,93300.0
2010-02-19 11:20:00,28.91,28.99,28.9,28.99,128300.0,18.6335,18.6851,18.6271,18.6851,128300.0
2010-02-19 11:30:00,28.99,28.99,28.97,28.99,74900.0,18.6851,18.6851,18.6722,18.6851,74900.0
2010-02-19 11:40:00,28.99,29.0,28.97,28.97,69300.0,18.6851,18.6916,18.6722,18.6722,69300.0
2010-02-19 11:50:00,28.97,29.04,28.97,29.04,121500.0,18.6722,18.7173,18.6722,18.7173,121500.0
2010-02-19 12:00:00,29.04,29.08,29.01,29.08,114700.0,18.7173,18.7431,18.698,18.7431,114700.0
2010-02-19 12:10:00,29.08,29.08,29.06,29.07,91800.0,18.7431,18.7431,18.7302,18.7367,91800.0
2010-02-19 12:20:00,29.07,29.12,29.06,29.09,106100.0,18.7367,18.7689,18.7302,18.7496,106100.0
2010-02-19 12:30:00,29.1,29.11,29.07,29.08,62400.0,18.756,18.7625,18.7367,18.7431,62400.0
2010-02-19 12:40:00,29.09,29.11,29.08,29.1,69000.0,18.7496,18.7625,18.7431,18.756,69000.0
2010-02-19 12:50:00,29.1,29.16,29.09,29.13,94700.0,18.756,18.7947,18.7496,18.7753,94700.0
2010-02-19 13:00:00,29.13,29.14,29.06,29.08,73700.0,18.7753,18.7818,18.7302,18.7431,73700.0
2010-02-19 13:10:00,29.08,29.13,29.08,29.13,58600.0,18.7431,18.7753,18.7431,18.7753,58600.0
2010-02-19 13:20:00,29.13,29.14,29.09,29.12,86000.0,18.7753,18.7818,18.7496,18.7689,86000.0
2010-02-19 13:30:00,29.12,29.15,29.11,29.14,61100.0,18.7689,18.7882,18.7625,18.7818,61100.0
2010-02-19 13:40:00,29.15,29.17,29.13,29.14,80100.0,18.7882,18.8011,18.7753,18.7818,80100.0
2010-02-19 13:50:00,29.14,29.17,29.1,29.16,58800.0,18.7818,18.8011,18.756,18.7947,58800.0
2010-02-19 14:00:00,29.17,29.19,29.09,29.09,210400.0,18.8011,18.814,18.7496,18.7496,210400.0
2010-02-19 14:10:00,29.08,29.11,29.07,29.09,101600.0,18.7431,18.7625,18.7367,18.7496,101600.0
2010-02-19 14:20:00,29.09,29.12,29.05,29.06,84300.0,18.7496,18.7689,18.7238,18.7302,84300.0
2010-02-19 14:30:00,29.05,29.09,29.04,29.07,83900.0,18.7238,18.7496,18.7173,18.7367,83900.0
2010-02-19 14:40:00,29.08,29.1,29.05,29.1,77700.0,18.7431,18.756,18.7238,18.756,77700.0
2010-02-19 14:50:00,29.09,29.13,29.09,29.09,104000.0,18.7496,18.7753,18.7496,18.7496,104000.0
2010-02-19 15:00:00,29.1,29.13,29.07,29.07,120600.0,18.756,18.7753,18.7367,18.7367,120600.0
2010-02-19 15:10:00,29.07,29.1,29.01,29.06,128900.0,18.7367,18.756,18.698,18.7302,128900.0
2010-02-19 15:20:00,29.06,29.11,29.05,29.11,107800.0,18.7302,18.7625,18.7238,18.7625,107800.0
2010-02-19 15:30:00,29.1,29.12,29.07,29.12,155300.0,18.756,18.7689,18.7367,18.7689,155300.0
2010-02-19 15:40:00,29.12,29.18,29.11,29.16,143800.0,18.7689,18.8076,18.7625,18.7947,143800.0
2010-02-19 15:50:00,29.17,29.17,29.11,29.12,309900.0,18.8011,18.8011,18.7625,18.7689,309900.0
2010-02-22 09:30:00,29.24,29.24,29.02,29.08,117200.0,18.8462,18.8462,18.7044,18.7431,117200.0
2010-02-22 09:40:00,29.07,29.08,28.99,28.99,76900.0,18.7367,18.7431,18.6851,18.6851,76900.0
2010-02-22 09:50:00,28.99,29.04,28.92,29.03,163900.0,18.6851,18.7173,18.64,18.7109,163900.0
2010-02-22 10:00:00,29.04,29.05,28.94,28.94,137600.0,18.7173,18.7238,18.6529,18.6529,137600.0
2010-02-22 10:10:00,28.94,29.01,28.93,28.96,58400.0,18.6529,18.698,18.6464,18.6658,58400.0
2010-02-22 10:20:00,28.96,28.98,28.92,28.92,73900.0,18.6658,18.6787,18.64,18.64,73900.0
2010-02-22 10:30:00,28.92,28.97,28.92,28.92,52000.0,18.64,18.6722,18.64,18.64,52000.0
2010-02-22 10:40:00,28.92,28.93,28.89,28.92,56900.0,18.64,18.6464,18.6207,18.64,56900.0
2010-02-22 10:50:00,28.93,28.93,28.83,28.84,134400.0,18.6464,18.6464,18.582,18.5884,134400.0
2010-02-22 11:00:00,28.85,28.89,28.84,28.86,44300.0,18.5949,18.6207,18.5884,18.6013,44300.0
2010-02-22 11:10:00,28.86,28.87,28.82,28.84,49700.0,18.6013,18.6078,18.5755,18.5884,49700.0
2010-02-22 11:20:00,28.84,28.84,28.82,28.83,63500.0,18.5884,18.5884,18.5755,18.582,63500.0
2010-02-22 11:30:00,28.84,28.85,28.82,28.82,48300.0,18.5884,18.5949,18.5755,18.5755,48300.0
2010-02-22 11:40:00,28.82,28.87,28.8,28.82,91000.0,18.5755,18.6078,18.5626,18.5755,91000.0
2010-02-22 11:50:00,28.82,28.83,28.79,28.82,84600.0,18.5755,18.582,18.5562,18.5755,84600.0
2010-02-22 12:00:00,28.83,28.83,28.78,28.78,100700.0,18.582,18.582,18.5498,18.5498,100700.0
2010-02-22 12:10:00,28.78,28.79,28.78,28.78,25400.0,18.5498,18.5562,18.5498,18.5498,25400.0
2010-02-22 12:20:00,28.79,28.82,28.78,28.82,47200.0,18.5562,18.5755,18.5498,18.5755,47200.0
2010-02-22 12:30:00,28.82,28.87,28.82,28.87,83100.0,18.5755,18.6078,18.5755,18.6078,83100.0
2010-02-22 12:40:00,28.87,28.87,28.85,28.85,43100.0,18.6078,18.6078,18.5949,18.5949,43100.0
2010-02-22 12:50:00,28.85,28.89,28.85,28.87,54200.0,18.5949,18.6207,18.5949,18.6078,54200.0
2010-02-22 13:00:00,28.86,28.87,28.84,28.87,47300.0,18.6013,18.6078,18.5884,18.6078,47300.0
2010-02-22 13:10:00,28.87,28.9,28.87,28.88,28900.0,18.6078,18.6271,18.6078,18.6142,28900.0
2010-02-22 13:20:00,28.87,28.89,28.87,28.89,30800.0,18.6078,18.6207,18.6078,18.6207,30800.0
2010-02-22 13:30:00,28.89,28.91,28.88,28.9,34800.0,18.6207,18.6335,18.6142,18.6271,34800.0
2010-02-22 13:40:00,28.91,28.93,28.9,28.91,23700.0,18.6335,18.6464,18.6271,18.6335,23700.0
2010-02-22 13:50:00,28.92,28.92,28.89,28.89,23700.0,18.64,18.64,18.6207,18.6207,23700.0
2010-02-22 14:00:00,28.9,28.9,28.85,28.87,93400.0,18.6271,18.6271,18.5949,18.6078,93400.0
2010-02-22 14:10:00,28.87,28.92,28.87,28.91,34900.0,18.6078,18.64,18.6078,18.6335,34900.0
2010-02-22 14:20:00,28.91,28.94,28.91,28.92,33200.0,18.6335,18.6529,18.6335,18.64,33200.0
2010-02-22 14:30:00,28.93,28.95,28.92,28.95,49400.0,18.6464,18.6593,18.64,18.6593,49400.0
2010-02-22 14:40:00,28.95,28.98,28.95,28.98,83500.0,18.6593,18.6787,18.6593,18.6787,83500.0
2010-02-22 14:50:00,28.98,29.01,28.97,29.01,101000.0,18.6787,18.698,18.6722,18.698,101000.0
2010-02-22 15:00:00,29.0,29.01,28.99,29.0,81400.0,18.6916,18.698,18.6851,18.6916,81400.0
2010-02-22 15:10:00,29.01,29.04,29.0,29.02,96000.0,18.698,18.7173,18.6916,18.7044,96000.0
2010-02-22 15:20:00,29.02,29.03,29.01,29.02,86100.0,18.7044,18.7109,18.698,18.7044,86100.0
2010-02-22 15:30:00,29.01,29.02,29.01,29.01,73600.0,18.698,18.7044,18.698,18.698,73600.0
2010-02-22 15:40:00,29.01,29.01,28.95,28.98,222900.0,18.698,18.698,18.6593,18.6787,222900.0
2010-02-22 15:50:00,28.98,29.0,28.97,28.99,394300.0,18.6787,18.6916,18.6722,18.6851,394300.0
2010-02-23 09:30:00,29.0,29.08,28.87,29.07,106400.0,18.6916,18.7431,18.6078,18.7367,106400.0
2010-02-23 09:40:00,29.07,29.14,29.02,29.02,93100.0,18.7367,18.7818,18.7044,18.7044,93100.0
2010-02-23 09:50:00,29.03,29.03,28.96,29.0,43400.0,18.7109,18.7109,18.6658,18.6916,43400.0
2010-02-23 10:00:00,28.99,29.02,28.76,28.82,97700.0,18.6851,18.7044,18.5369,18.5755,97700.0
2010-02-23 10:10:00,28.82,28.82,28.68,28.73,86700.0,18.5755,18.5755,18.4853,18.5175,86700.0
2010-02-23 10:20:00,28.73,28.75,28.69,28.72,56900.0,18.5175,18.5304,18.4917,18.5111,56900.0
2010-02-23 10:30:00,28.73,28.73,28.62,28.62,77400.0,18.5175,18.5175,18.4466,18.4466,77400.0
2010-02-23 10:40:00,28.62,28.64,28.57,28.59,154300.0,18.4466,18.4595,18.4144,18.4273,154300.0
2010-02-23 10:50:00,28.59,28.66,28.59,28.65,107200.0,18.4273,18.4724,18.4273,18.466,107200.0
2010-02-23 11:00:00,28.65,28.65,28.6,28.65,110300.0,18.466,18.466,18.4337,18.466,110300.0
2010-02-23 11:10:00,28.65,28.72,28.64,28.72,193200.0,18.466,18.5111,18.4595,18.5111,193200.0
2010-02-23 11:20:00,28.73,28.76,28.73,28.75,94700.0,18.5175,18.5369,18.5175,18.5304,94700.0
2010-02-23 11:30:00,28.75,28.8,28.74,28.8,138400.0,18.5304,18.5626,18.524,18.5626,138400.0
2010-02-23 11:40:00,28.8,28.85,28.79,28.85,173300.0,18.5626,18.5949,18.5562,18.5949,173300.0
2010-02-23 11:50:00,28.85,28.85,28.8,28.82,65000.0,18.5949,18.5949,18.5626,18.5755,65000.0
2010-02-23 12:00:00,28.81,28.85,28.8,28.82,42400.0,18.5691,18.5949,18.5626,18.5755,42400.0
2010-02-23 12:10:00,28.82,28.84,28.8,28.81,71300.0,18.5755,18.5884,18.5626,18.5691,71300.0
2010-02-23 12:20:00,28.82,28.83,28.8,28.83,45300.0,18.5755,18.582,18.5626,18.582,45300.0
2010-02-23 12:30:00,28.83,28.86,28.82,28.84,41700.0,18.582,18.6013,18.5755,18.5884,41700.0
2010-02-23 12:40:00,28.84,28.84,28.8,28.82,90800.0,18.5884,18.5884,18.5626,18.5755,90800.0
2010-02-23 12:50:00,28.82,28.83,28.8,28.82,45500.0,18.5755,18.582,18.5626,18.5755,45500.0
2010-02-23 13:00:00,28.83,28.83,28.8,28.83,45300.0,18.582,18.582,18.5626,18.582,45300.0
2010-02-23 13:10:00,28.83,28.85,28.8,28.8,38800.0,18.582,18.5949,18.5626,18.5626,38800.0
2010-02-23 13:20:00,28.81,28.83,28.8,28.81,31400.0,18.5691,18.582,18.5626,18.5691,31400.0
2010-02-23 13:30:00,28.81,28.82,28.81,28.82,36300.0,18.5691,18.5755,18.5691,18.5755,36300.0
2010-02-23 13:40:00,28.82,28.84,28.8,28.8,83700.0,18.5755,18.5884,18.5626,18.5626,83700.0
2010-02-23 13:50:00,28.81,28.83,28.8,28.82,49500.0,18.5691,18.582,18.5626,18.5755,49500.0
2010-02-23 14:00:00,28.82,28.89,28.8,28.89,117000.0,18.5755,18.6207,18.5626,18.6207,117000.0
2010-02-23 14:10:00,28.89,28.95,28.89,28.92,167100.0,18.6207,18.6593,18.6207,18.64,167100.0
2010-02-23 14:20:00,28.9,28.93,28.9,28.9,70600.0,18.6271,18.6464,18.6271,18.6271,70600.0
2010-02-23 14:30:00,28.9,28.96,28.9,28.95,91900.0,18.6271,18.6658,18.6271,18.6593,91900.0
2010-02-23 14:40:00,28.95,28.98,28.94,28.94,57000.0,18.6593,18.6787,18.6529,18.6529,57000.0
2010-02-23 14:50:00,28.95,28.98,28.94,28.96,48700.0,18.6593,18.6787,18.6529,18.6658,48700.0
2010-02-23 15:00:00,28.96,28.96,28.91,28.91,49000.0,18.6658,18.6658,18.6335,18.6335,49000.0
2010-02-23 15:10:00,28.92,28.98,28.91,28.97,62300.0,18.64,18.6787,18.6335,18.6722,62300.0
2010-02-23 15:20:00,28.97,28.97,28.94,28.95,44800.0,18.6722,18.6722,18.6529,18.6593,44800.0
2010-02-23 15:30:00,28.94,28.96,28.93,28.96,86000.0,18.6529,18.6658,18.6464,18.6658,86000.0
2010-02-23 15:40:00,28.96,28.96,28.92,28.94,166700.0,18.6658,18.6658,18.64,18.6529,166700.0
2010-02-23 15:50:00,28.94,28.95,28.91,28.93,275600.0,18.6529,18.6593,18.6335,18.6464,275600.0
2010-02-24 09:30:00,28.94,29.02,28.83,28.89,102300.0,18.6529,18.7044,18.582,18.6207,102300.0
2010-02-24 09:40:00,28.89,28.94,28.84,28.92,81500.0,18.6207,18.6529,18.5884,18.64,81500.0
2010-02-24 09:50:00,28.92,28.93,28.84,28.85,42800.0,18.64,18.6464,18.5884,18.5949,42800.0
2010-02-24 10:00:00,28.85,28.87,28.74,28.75,99400.0,18.5949,18.6078,18.524,18.5304,99400.0
2010-02-24 10:10:00,28.74,28.81,28.73,28.78,90900.0,18.524,18.5691,18.5175,18.5498,90900.0
2010-02-24 10:20:00,28.78,28.83,28.72,28.79,63700.0,18.5498,18.582,18.5111,18.5562,63700.0
2010-02-24 10:30:00,28.79,28.9,28.76,28.9,80200.0,18.5562,18.6271,18.5369,18.6271,80200.0
2010-02-24 10:40:00,28.9,28.94,28.85,28.94,105300.0,18.6271,18.6529,18.5949,18.6529,105300.0
2010-02-24 10:50:00,28.94,28.95,28.89,28.9,42600.0,18.6529,18.6593,18.6207,18.6271,42600.0
2010-02-24 11:00:00,28.9,28.97,28.9,28.94,54000.0,18.6271,18.6722,18.6271,18.6529,54000.0
2010-02-24 11:10:00,28.94,28.95,28.9,28.92,32700.0,18.6529,18.6593,18.6271,18.64,32700.0
2010-02-24 11:20:00,28.92,28.93,28.89,28.91,47700.0,18.64,18.6464,18.6207,18.6335,47700.0
2010-02-24 11:30:00,28.92,28.94,28.87,28.9,74500.0,18.64,18.6529,18.6078,18.6271,74500.0
2010-02-24 11:40:00,28.89,28.9,28.88,28.89,34300.0,18.6207,18.6271,18.6142,18.6207,34300.0
2010-02-24 11:50:00,28.88,28.92,28.87,28.89,60600.0,18.6142,18.64,18.6078,18.6207,60600.0
2010-02-24 12:00:00,28.89,28.9,28.87,28.88,30600.0,18.6207,18.6271,18.6078,18.6142,30600.0
2010-02-24 12:10:00,28.88,28.88,28.83,28.85,94200.0,18.6142,18.6142,18.582,18.5949,94200.0
2010-02-24 12:20:00,28.84,28.85,28.81,28.82,46300.0,18.5884,18.5949,18.5691,18.5755,46300.0
2010-02-24 12:30:00,28.82,28.85,28.82,28.84,38200.0,18.5755,18.5949,18.5755,18.5884,38200.0
2010-02-24 12:40:00,28.85,28.85,28.84,28.85,19100.0,18.5949,18.5949,18.5884,18.5949,19100.0
2010-02-24 12:50:00,28.84,28.85,28.81,28.82,47100.0,18.5884,18.5949,18.5691,18.5755,47100.0
2010-02-24 13:00:00,28.81,28.83,28.8,28.81,43300.0,18.5691,18.582,18.5626,18.5691,43300.0
2010-02-24 13:10:00,28.8,28.9,28.8,28.89,54200.0,18.5626,18.6271,18.5626,18.6207,54200.0
2010-02-24 13:20:00,28.89,28.9,28.88,28.9,14300.0,18.6207,18.6271,18.6142,18.6271,14300.0
2010-02-24 13:30:00,28.89,28.9,28.89,28.9,14000.0,18.6207,18.6271,18.6207,18.6271,14000.0
2010-02-24 13:40:00,28.9,28.91,28.87,28.89,43100.0,18.6271,18.6335,18.6078,18.6207,43100.0
2010-02-24 13:50:00,28.88,28.91,28.88,28.91,31800.0,18.6142,18.6335,18.6142,18.6335,31800.0
2010-02-24 14:00:00,28.9,28.91,28.9,28.91,27200.0,18.6271,18.6335,18.6271,18.6335,27200.0
2010-02-24 14:10:00,28.91,28.93,28.87,28.88,66100.0,18.6335,18.6464,18.6078,18.6142,66100.0
2010-02-24 14:20:00,28.88,28.88,28.87,28.88,25000.0,18.6142,18.6142,18.6078,18.6142,25000.0
2010-02-24 14:30:00,28.87,28.89,28.84,28.87,88200.0,18.6078,18.6207,18.5884,18.6078,88200.0
2010-02-24 14:40:00,28.86,28.91,28.84,28.91,47900.0,18.6013,18.6335,18.5884,18.6335,47900.0
2010-02-24 14:50:00,28.9,28.92,28.89,28.89,27300.0,18.6271,18.64,18.6207,18.6207,27300.0
2010-02-24 15:00:00,28.89,28.93,28.89,28.91,45500.0,18.6207,18.6464,18.6207,18.6335,45500.0
2010-02-24 15:10:00,28.91,28.95,28.9,28.91,115300.0,18.6335,18.6593,18.6271,18.6335,115300.0
2010-02-24 15:20:00,28.9,28.93,28.9,28.92,46200.0,18.6271,18.6464,18.6271,18.64,46200.0
2010-02-24 15:30:00,28.92,28.93,28.9,28.92,83300.0,18.64,18.6464,18.6271,18.64,83300.0
2010-02-24 15:40:00,28.92,28.94,28.91,28.93,80700.0,18.64,18.6529,18.6335,18.6464,80700.0
2010-02-24 15:50:00,28.92,28.96,28.92,28.95,171400.0,18.64,18.6658,18.64,18.6593,171400.0
2010-02-25 09:30:00,28.79,28.79,28.36,28.61,143700.0,18.5562,18.5562,18.2791,18.4402,143700.0
2010-02-25 09:40:00,28.6,28.66,28.52,28.66,90600.0,18.4337,18.4724,18.3822,18.4724,90600.0
2010-02-25 09:50:00,28.65,28.73,28.65,28.71,68600.0,18.466,18.5175,18.466,18.5046,68600.0
2010-02-25 10:00:00,28.71,28.72,28.65,28.66,106300.0,18.5046,18.5111,18.466,18.4724,106300.0
2010-02-25 10:10:00,28.66,28.72,28.65,28.68,68800.0,18.4724,18.5111,18.466,18.4853,68800.0
2010-02-25 10:20:00,28.69,28.72,28.67,28.7,72800.0,18.4917,18.5111,18.4789,18.4982,72800.0
2010-02-25 10:30:00,28.69,28.69,28.57,28.58,81400.0,18.4917,18.4917,18.4144,18.4209,81400.0
2010-02-25 10:40:00,28.58,28.66,28.55,28.64,113900.0,18.4209,18.4724,18.4015,18.4595,113900.0
2010-02-25 10:50:00,28.64,28.65,28.55,28.55,61000.0,18.4595,18.466,18.4015,18.4015,61000.0
2010-02-25 11:00:00,28.55,28.59,28.55,28.59,65600.0,18.4015,18.4273,18.4015,18.4273,65600.0
2010-02-25 11:10:00,28.59,28.59,28.58,28.58,42600.0,18.4273,18.4273,18.4209,18.4209,42600.0
2010-02-25 11:20:00,28.58,28.62,28.55,28.59,79300.0,18.4209,18.4466,18.4015,18.4273,79300.0
2010-02-25 11:30:00,28.59,28.59,28.54,28.56,91300.0,18.4273,18.4273,18.3951,18.408,91300.0
2010-02-25 11:40:00,28.56,28.6,28.55,28.6,73100.0,18.408,18.4337,18.4015,18.4337,73100.0
2010-02-25 11:50:00,28.6,28.65,28.6,28.65,71000.0,18.4337,18.466,18.4337,18.466,71000.0
2010-02-25 12:00:00,28.65,28.71,28.64,28.69,99900.0,18.466,18.5046,18.4595,18.4917,99900.0
2010-02-25 12:10:00,28.7,28.73,28.7,28.72,43900.0,18.4982,18.5175,18.4982,18.5111,43900.0
2010-02-25 12:20:00,28.72,28.76,28.71,28.76,60600.0,18.5111,18.5369,18.5046,18.5369,60600.0
2010-02-25 12:30:00,28.76,28.79,28.75,28.79,59400.0,18.5369,18.5562,18.5304,18.5562,59400.0
2010-02-25 12:40:00,28.78,28.82,28.78,28.82,82600.0,18.5498,18.5755,18.5498,18.5755,82600.0
2010-02-25 12:50:00,28.82,28.87,28.82,28.87,161800.0,18.5755,18.6078,18.5755,18.6078,161800.0
2010-02-25 13:00:00,28.87,28.89,28.86,28.88,97300.0,18.6078,18.6207,18.6013,18.6142,97300.0
2010-02-25 13:10:00,28.88,28.91,28.86,28.88,137100.0,18.6142,18.6335,18.6013,18.6142,137100.0
2010-02-25 13:20:00,28.87,28.89,28.84,28.84,68100.0,18.6078,18.6207,18.5884,18.5884,68100.0
2010-02-25 13:30:00,28.84,28.88,28.84,28.88,37500.0,18.5884,18.6142,18.5884,18.6142,37500.0
2010-02-25 13:40:00,28.88,28.92,28.87,28.9,66600.0,18.6142,18.64,18.6078,18.6271,66600.0
2010-02-25 13:50:00,28.91,28.98,28.91,28.98,49600.0,18.6335,18.6787,18.6335,18.6787,49600.0
2010-02-25 14:00:00,28.98,29.05,28.98,29.03,167300.0,18.6787,18.7238,18.6787,18.7109,167300.0
2010-02-25 14:10:00,29.03,29.05,29.03,29.05,99600.0,18.7109,18.7238,18.7109,18.7238,99600.0
2010-02-25 14:20:00,29.04,29.09,29.02,29.02,148700.0,18.7173,18.7496,18.7044,18.7044,148700.0
2010-02-25 14:30:00,29.02,29.09,29.01,29.08,108400.0,18.7044,18.7496,18.698,18.7431,108400.0
2010-02-25 14:40:00,29.07,29.11,29.06,29.08,97900.0,18.7367,18.7625,18.7302,18.7431,97900.0
2010-02-25 14:50:00,29.08,29.13,29.06,29.12,177700.0,18.7431,18.7753,18.7302,18.7689,177700.0
2010-02-25 15:00:00,29.12,29.15,29.07,29.14,128500.0,18.7689,18.7882,18.7367,18.7818,128500.0
2010-02-25 15:10:00,29.14,29.15,29.1,29.11,88300.0,18.7818,18.7882,18.756,18.7625,88300.0
2010-02-25 15:20:00,29.1,29.13,29.08,29.12,129600.0,18.756,18.7753,18.7431,18.7689,129600.0
2010-02-25 15:30:00,29.12,29.19,29.11,29.17,218000.0,18.7689,18.814,18.7625,18.8011,218000.0
2010-02-25 15:40:00,29.17,29.21,29.15,29.16,242500.0,18.8011,18.8269,18.7882,18.7947,242500.0
2010-02-25 15:50:00,29.15,29.19,29.1,29.18,263200.0,18.7882,18.814,18.756,18.8076,263200.0
2010-02-26 09:30:00,29.24,29.24,29.06,29.1,60900.0,18.8462,18.8462,18.7302,18.756,60900.0
2010-02-26 09:40:00,29.09,29.12,28.99,29.01,101600.0,18.7496,18.7689,18.6851,18.698,101600.0
2010-02-26 09:50:00,29.02,29.04,28.96,28.97,41700.0,18.7044,18.7173,18.6658,18.6722,41700.0
2010-02-26 10:00:00,28.96,28.97,28.82,28.86,102500.0,18.6658,18.6722,18.5755,18.6013,102500.0
2010-02-26 10:10:00,28.87,28.97,28.86,28.95,93000.0,18.6078,18.6722,18.6013,18.6593,93000.0
2010-02-26 10:20:00,28.95,28.95,28.89,28.92,73800.0,18.6593,18.6593,18.6207,18.64,73800.0
2010-02-26 10:30:00,28.93,29.0,28.92,28.97,83800.0,18.6464,18.6916,18.64,18.6722,83800.0
2010-02-26 10:40:00,28.96,29.04,28.96,29.02,60400.0,18.6658,18.7173,18.6658,18.7044,60400.0
2010-02-26 10:50:00,29.03,29.05,28.98,29.05,68000.0,18.7109,18.7238,18.6787,18.7238,68000.0
2010-02-26 11:00:00,29.04,29.09,29.02,29.08,80200.0,18.7173,18.7496,18.7044,18.7431,80200.0
2010-02-26 11:10:00,29.08,29.09,29.06,29.06,44200.0,18.7431,18.7496,18.7302,18.7302,44200.0
2010-02-26 11:20:00,29.07,29.07,29.03,29.06,64500.0,18.7367,18.7367,18.7109,18.7302,64500.0
2010-02-26 11:30:00,29.05,29.08,29.04,29.07,40300.0,18.7238,18.7431,18.7173,18.7367,40300.0
2010-02-26 11:40:00,29.07,29.08,29.03,29.03,63700.0,18.7367,18.7431,18.7109,18.7109,63700.0
2010-02-26 11:50:00,29.04,29.05,29.02,29.03,45400.0,18.7173,18.7238,18.7044,18.7109,45400.0
2010-02-26 12:00:00,29.03,29.04,29.0,29.02,72300.0,18.7109,18.7173,18.6916,18.7044,72300.0
2010-02-26 12:10:00,29.02,29.08,29.02,29.07,57600.0,18.7044,18.7431,18.7044,18.7367,57600.0
2010-02-26 12:20:00,29.07,29.08,29.03,29.03,61900.0,18.7367,18.7431,18.7109,18.7109,61900.0
2010-02-26 12:30:00,29.03,29.04,28.99,29.02,113200.0,18.7109,18.7173,18.6851,18.7044,113200.0
2010-02-26 12:40:00,29.02,29.03,28.95,28.95,246000.0,18.7044,18.7109,18.6593,18.6593,246000.0
2010-02-26 12:50:00,28.95,28.96,28.9,28.92,38700.0,18.6593,18.6658,18.6271,18.64,38700.0
2010-02-26 13:00:00,28.92,28.93,28.91,28.92,28900.0,18.64,18.6464,18.6335,18.64,28900.0
2010-02-26 13:10:00,28.92,28.93,28.92,28.93,13400.0,18.64,18.6464,18.64,18.6464,13400.0
2010-02-26 13:20:00,28.92,28.93,28.91,28.92,63500.0,18.64,18.6464,18.6335,18.64,63500.0
2010-02-26 13:30:00,28.91,28.93,28.88,28.89,68000.0,18.6335,18.6464,18.6142,18.6207,68000.0
2010-02-26 13:40:00,28.88,28.9,28.88,28.9,91000.0,18.6142,18.6271,18.6142,18.6271,91000.0
2010-02-26 13:50:00,28.9,28.9,28.89,28.9,35700.0,18.6271,18.6271,18.6207,18.6271,35700.0
2010-02-26 14:00:00,28.9,28.9,28.86,28.87,37900.0,18.6271,18.6271,18.6013,18.6078,37900.0
2010-02-26 14:10:00,28.87,28.87,28.84,28.85,39900.0,18.6078,18.6078,18.5884,18.5949,39900.0
2010-02-26 14:20:00,28.84,28.89,28.83,28.87,172200.0,18.5884,18.6207,18.582,18.6078,172200.0
2010-02-26 14:30:00,28.86,28.87,28.86,28.86,34900.0,18.6013,18.6078,18.6013,18.6013,34900.0
2010-02-26 14:40:00,28.86,28.87,28.86,28.87,52200.0,18.6013,18.6078,18.6013,18.6078,52200.0
2010-02-26 14:50:00,28.87,28.87,28.86,28.87,30500.0,18.6078,18.6078,18.6013,18.6078,30500.0
2010-02-26 15:00:00,28.87,28.87,28.83,28.84,150300.0,18.6078,18.6078,18.582,18.5884,150300.0
2010-02-26 15:10:00,28.84,28.91,28.83,28.88,81600.0,18.5884,18.6335,18.582,18.6142,81600.0
2010-02-26 15:20:00,28.88,28.9,28.87,28.89,90200.0,18.6142,18.6271,18.6078,18.6207,90200.0
2010-02-26 15:30:00,28.89,28.89,28.86,28.87,127400.0,18.6207,18.6207,18.6013,18.6078,127400.0
2010-02-26 15:40:00,28.87,28.9,28.86,28.89,118600.0,18.6078,18.6271,18.6013,18.6207,118600.0
2010-02-26 15:50:00,28.89,28.92,28.88,28.88,433600.0,18.6207,18.64,18.6142,18.6142,433600.0
2010-03-01 09:30:00,28.92,29.07,28.83,28.85,161200.0,18.64,18.7367,18.582,18.5949,161200.0
2010-03-01 09:40:00,28.85,28.88,28.82,28.83,102500.0,18.5949,18.6142,18.5755,18.582,102500.0
2010-03-01 09:50:00,28.83,28.86,28.79,28.81,101500.0,18.582,18.6013,18.5562,18.5691,101500.0
2010-03-01 10:00:00,28.81,28.85,28.77,28.84,114500.0,18.5691,18.5949,18.5433,18.5884,114500.0
2010-03-01 10:10:00,28.85,28.89,28.8,28.86,137300.0,18.5949,18.6207,18.5626,18.6013,137300.0
2010-03-01 10:20:00,28.86,28.87,28.83,28.85,60400.0,18.6013,18.6078,18.582,18.5949,60400.0
2010-03-01 10:30:00,28.86,28.86,28.8,28.85,99000.0,18.6013,18.6013,18.5626,18.5949,99000.0
2010-03-01 10:40:00,28.85,28.86,28.84,28.86,78300.0,18.5949,18.6013,18.5884,18.6013,78300.0
2010-03-01 10:50:00,28.85,28.86,28.84,28.84,72800.0,18.5949,18.6013,18.5884,18.5884,72800.0
2010-03-01 11:00:00,28.83,28.87,28.81,28.87,177600.0,18.582,18.6078,18.5691,18.6078,177600.0
2010-03-01 11:10:00,28.88,28.89,28.85,28.88,92000.0,18.6142,18.6207,18.5949,18.6142,92000.0
2010-03-01 11:20:00,28.88,28.91,28.86,28.9,75700.0,18.6142,18.6335,18.6013,18.6271,75700.0
2010-03-01 11:30:00,28.91,28.91,28.89,28.89,40000.0,18.6335,18.6335,18.6207,18.6207,40000.0
2010-03-01 11:40:00,28.9,28.9,28.85,28.86,36200.0,18.6271,18.6271,18.5949,18.6013,36200.0
2010-03-01 11:50:00,28.85,28.89,28.84,28.86,84400.0,18.5949,18.6207,18.5884,18.6013,84400.0
2010-03-01 12:00:00,28.87,28.9,28.85,28.9,41200.0,18.6078,18.6271,18.5949,18.6271,41200.0
2010-03-01 12:10:00,28.9,28.9,28.88,28.89,21500.0,18.6271,18.6271,18.6142,18.6207,21500.0
2010-03-01 12:20:00,28.88,28.89,28.85,28.86,56400.0,18.6142,18.6207,18.5949,18.6013,56400.0
2010-03-01 12:30:00,28.86,28.87,28.85,28.86,17500.0,18.6013,18.6078,18.5949,18.6013,17500.0
2010-03-01 12:40:00,28.86,28.86,28.85,28.86,14600.0,18.6013,18.6013,18.5949,18.6013,14600.0
2010-03-01 12:50:00,28.86,28.86,28.85,28.85,19800.0,18.6013,18.6013,18.5949,18.5949,19800.0
2010-03-01 13:00:00,28.85,28.86,28.85,28.86,61000.0,18.5949,18.6013,18.5949,18.6013,61000.0
2010-03-01 13:10:00,28.86,28.87,28.85,28.87,26400.0,18.6013,18.6078,18.5949,18.6078,26400.0
2010-03-01 13:20:00,28.87,28.87,28.86,28.87,18800.0,18.6078,18.6078,18.6013,18.6078,18800.0
2010-03-01 13:30:00,28.87,28.87,28.86,28.86,20200.0,18.6078,18.6078,18.6013,18.6013,20200.0
2010-03-01 13:40:00,28.87,28.9,28.86,28.9,39100.0,18.6078,18.6271,18.6013,18.6271,39100.0
2010-03-01 13:50:00,28.9,28.9,28.89,28.9,18600.0,18.6271,18.6271,18.6207,18.6271,18600.0
2010-03-01 14:00:00,28.9,28.9,28.89,28.9,29600.0,18.6271,18.6271,18.6207,18.6271,29600.0
2010-03-01 14:10:00,28.89,28.91,28.89,28.89,80600.0,18.6207,18.6335,18.6207,18.6207,80600.0
2010-03-01 14:20:00,28.89,28.9,28.89,28.9,25900.0,18.6207,18.6271,18.6207,18.6271,25900.0
2010-03-01 14:30:00,28.9,28.9,28.89,28.9,26800.0,18.6271,18.6271,18.6207,18.6271,26800.0
2010-03-01 14:40:00,28.89,28.9,28.89,28.9,47300.0,18.6207,18.6271,18.6207,18.6271,47300.0
2010-03-01 14:50:00,28.9,28.91,28.89,28.91,118400.0,18.6271,18.6335,18.6207,18.6335,118400.0
2010-03-01 15:00:00,28.91,28.91,28.9,28.91,48900.0,18.6335,18.6335,18.6271,18.6335,48900.0
2010-03-01 15:10:00,28.9,28.91,28.89,28.9,79200.0,18.6271,18.6335,18.6207,18.6271,79200.0
2010-03-01 15:20:00,28.91,28.92,28.9,28.91,80100.0,18.6335,18.64,18.6271,18.6335,80100.0
2010-03-01 15:30:00,28.91,28.94,28.9,28.94,75100.0,18.6335,18.6529,18.6271,18.6529,75100.0
2010-03-01 15:40:00,28.94,28.96,28.93,28.96,86700.0,18.6529,18.6658,18.6464,18.6658,86700.0
2010-03-01 15:50:00,28.96,28.96,28.95,28.96,207200.0,18.6658,18.6658,18.6593,18.6658,207200.0
2010-03-02 09:30:00,28.99,29.09,28.92,28.97,176200.0,18.6851,18.7496,18.64,18.6722,176200.0
2010-03-02 09:40:00,28.97,29.0,28.96,29.0,100000.0,18.6722,18.6916,18.6658,18.6916,100000.0
2010-03-02 09:50:00,29.0,29.0,28.97,28.99,53900.0,18.6916,18.6916,18.6722,18.6851,53900.0
2010-03-02 10:00:00,29.0,29.0,28.98,28.98,61700.0,18.6916,18.6916,18.6787,18.6787,61700.0
2010-03-02 10:10:00,28.97,28.99,28.9,28.97,65400.0,18.6722,18.6851,18.6271,18.6722,65400.0
2010-03-02 10:20:00,28.97,28.98,28.93,28.97,71300.0,18.6722,18.6787,18.6464,18.6722,71300.0
2010-03-02 10:30:00,28.97,29.01,28.97,29.0,90900.0,18.6722,18.698,18.6722,18.6916,90900.0
2010-03-02 10:40:00,29.0,29.03,28.98,28.99,135600.0,18.6916,18.7109,18.6787,18.6851,135600.0
2010-03-02 10:50:00,28.99,29.0,28.98,28.99,55300.0,18.6851,18.6916,18.6787,18.6851,55300.0
2010-03-02 11:00:00,28.99,29.0,28.98,29.0,45800.0,18.6851,18.6916,18.6787,18.6916,45800.0
2010-03-02 11:10:00,29.0,29.02,28.99,29.01,150400.0,18.6916,18.7044,18.6851,18.698,150400.0
2010-03-02 11:20:00,29.01,29.03,28.99,29.02,64800.0,18.698,18.7109,18.6851,18.7044,64800.0
2010-03-02 11:30:00,29.02,29.04,29.01,29.02,45200.0,18.7044,18.7173,18.698,18.7044,45200.0
2010-03-02 11:40:00,29.03,29.03,29.0,29.01,55500.0,18.7109,18.7109,18.6916,18.698,55500.0
2010-03-02 11:50:00,29.01,29.02,29.0,29.0,41800.0,18.698,18.7044,18.6916,18.6916,41800.0
2010-03-02 12:00:00,29.0,29.01,29.0,29.0,29800.0,18.6916,18.698,18.6916,18.6916,29800.0
2010-03-02 12:10:00,29.01,29.01,28.97,28.97,53200.0,18.698,18.698,18.6722,18.6722,53200.0
2010-03-02 12:20:00,28.97,28.98,28.94,28.98,58800.0,18.6722,18.6787,18.6529,18.6787,58800.0
2010-03-02 12:30:00,28.98,29.0,28.96,28.99,80400.0,18.6787,18.6916,18.6658,18.6851,80400.0
2010-03-02 12:40:00,28.98,28.99,28.96,28.96,26300.0,18.6787,18.6851,18.6658,18.6658,26300.0
2010-03-02 12:50:00,28.96,28.98,28.96,28.96,58700.0,18.6658,18.6787,18.6658,18.6658,58700.0
2010-03-02 13:00:00,28.97,28.98,28.96,28.98,21100.0,18.6722,18.6787,18.6658,18.6787,21100.0
2010-03-02 13:10:00,28.98,29.02,28.97,29.02,31700.0,18.6787,18.7044,18.6722,18.7044,31700.0
2010-03-02 13:20:00,29.02,29.04,29.01,29.04,30700.0,18.7044,18.7173,18.698,18.7173,30700.0
2010-03-02 13:30:00,29.04,29.04,29.01,29.02,45100.0,18.7173,18.7173,18.698,18.7044,45100.0
2010-03-02 13:40:00,29.01,29.04,29.0,29.04,56700.0,18.698,18.7173,18.6916,18.7173,56700.0
2010-03-02 13:50:00,29.05,29.06,29.04,29.05,48300.0,18.7238,18.7302,18.7173,18.7238,48300.0
2010-03-02 14:00:00,29.04,29.05,29.01,29.02,103900.0,18.7173,18.7238,18.698,18.7044,103900.0
2010-03-02 14:10:00,29.02,29.03,29.0,29.02,100400.0,18.7044,18.7109,18.6916,18.7044,100400.0
2010-03-02 14:20:00,29.03,29.03,29.0,29.01,65900.0,18.7109,18.7109,18.6916,18.698,65900.0
2010-03-02 14:30:00,29.0,29.03,29.0,29.02,86200.0,18.6916,18.7109,18.6916,18.7044,86200.0
2010-03-02 14:40:00,29.03,29.04,29.0,29.01,92400.0,18.7109,18.7173,18.6916,18.698,92400.0
2010-03-02 14:50:00,29.01,29.03,28.99,29.02,124500.0,18.698,18.7109,18.6851,18.7044,124500.0
2010-03-02 15:00:00,29.02,29.03,28.99,29.02,80500.0,18.7044,18.7109,18.6851,18.7044,80500.0
2010-03-02 15:10:00,29.02,29.04,29.02,29.02,64500.0,18.7044,18.7173,18.7044,18.7044,64500.0
2010-03-02 15:20:00,29.03,29.03,29.0,29.02,92300.0,18.7109,18.7109,18.6916,18.7044,92300.0
2010-03-02 15:30:00,29.03,29.06,29.02,29.05,110300.0,18.7109,18.7302,18.7044,18.7238,110300.0
2010-03-02 15:40:00,29.05,29.05,29.03,29.05,211200.0,18.7238,18.7238,18.7109,18.7238,211200.0
2010-03-02 15:50:00,29.04,29.06,29.03,29.06,285800.0,18.7173,18.7302,18.7109,18.7302,285800.0
2010-03-03 09:30:00,29.05,29.19,28.87,29.01,94700.0,18.7238,18.814,18.6078,18.698,94700.0
2010-03-03 09:40:00,29.0,29.0,28.91,28.96,47200.0,18.6916,18.6916,18.6335,18.6658,47200.0
2010-03-03 09:50:00,28.95,29.03,28.95,29.03,26500.0,18.6593,18.7109,18.6593,18.7109,26500.0
2010-03-03 10:00:00,29.03,29.04,28.99,28.99,104700.0,18.7109,18.7173,18.6851,18.6851,104700.0
2010-03-03 10:10:00,28.99,29.03,28.97,28.97,50800.0,18.6851,18.7109,18.6722,18.6722,50800.0
2010-03-03 10:20:00,28.97,29.03,28.96,29.01,48800.0,18.6722,18.7109,18.6658,18.698,48800.0
2010-03-03 10:30:00,29.01,29.03,28.97,29.03,125900.0,18.698,18.7109,18.6722,18.7109,125900.0
2010-03-03 10:40:00,29.03,29.03,29.01,29.03,57500.0,18.7109,18.7109,18.698,18.7109,57500.0
2010-03-03 10:50:00,29.03,29.03,29.02,29.03,114400.0,18.7109,18.7109,18.7044,18.7109,114400.0
2010-03-03 11:00:00,29.03,29.05,29.02,29.02,58800.0,18.7109,18.7238,18.7044,18.7044,58800.0
2010-03-03 11:10:00,29.02,29.03,28.98,29.03,76200.0,18.7044,18.7109,18.6787,18.7109,76200.0
2010-03-03 11:20:00,29.03,29.03,29.02,29.02,26200.0,18.7109,18.7109,18.7044,18.7044,26200.0
2010-03-03 11:30:00,29.02,29.03,28.98,29.0,72800.0,18.7044,18.7109,18.6787,18.6916,72800.0
2010-03-03 11:40:00,29.0,29.0,28.99,28.99,32500.0,18.6916,18.6916,18.6851,18.6851,32500.0
2010-03-03 11:50:00,28.99,29.0,28.92,28.95,115200.0,18.6851,18.6916,18.64,18.6593,115200.0
2010-03-03 12:00:00,28.95,28.95,28.87,28.91,223800.0,18.6593,18.6593,18.6078,18.6335,223800.0
2010-03-03 12:10:00,28.91,28.92,28.88,28.88,60500.0,18.6335,18.64,18.6142,18.6142,60500.0
2010-03-03 12:20:00,28.87,28.9,28.79,28.82,199200.0,18.6078,18.6271,18.5562,18.5755,199200.0
2010-03-03 12:30:00,28.82,28.86,28.82,28.85,40500.0,18.5755,18.6013,18.5755,18.5949,40500.0
2010-03-03 12:40:00,28.85,28.85,28.83,28.85,36100.0,18.5949,18.5949,18.582,18.5949,36100.0
2010-03-03 12:50:00,28.85,28.85,28.83,28.83,28200.0,18.5949,18.5949,18.582,18.582,28200.0
2010-03-03 13:00:00,28.84,28.84,28.83,28.83,33000.0,18.5884,18.5884,18.582,18.582,33000.0
2010-03-03 13:10:00,28.83,28.84,28.8,28.8,100200.0,18.582,18.5884,18.5626,18.5626,100200.0
2010-03-03 13:20:00,28.8,28.82,28.79,28.79,67300.0,18.5626,18.5755,18.5562,18.5562,67300.0
2010-03-03 13:30:00,28.79,28.8,28.78,28.79,51800.0,18.5562,18.5626,18.5498,18.5562,51800.0
2010-03-03 13:40:00,28.78,28.79,28.76,28.76,78600.0,18.5498,18.5562,18.5369,18.5369,78600.0
2010-03-03 13:50:00,28.77,28.77,28.76,28.76,58900.0,18.5433,18.5433,18.5369,18.5369,58900.0
2010-03-03 14:00:00,28.76,28.77,28.75,28.76,50400.0,18.5369,18.5433,18.5304,18.5369,50400.0
2010-03-03 14:10:00,28.75,28.76,28.72,28.72,60600.0,18.5304,18.5369,18.5111,18.5111,60600.0
2010-03-03 14:20:00,28.72,28.73,28.67,28.7,92400.0,18.5111,18.5175,18.4789,18.4982,92400.0
2010-03-03 14:30:00,28.7,28.73,28.68,28.68,67000.0,18.4982,18.5175,18.4853,18.4853,67000.0
2010-03-03 14:40:00,28.68,28.69,28.62,28.65,168900.0,18.4853,18.4917,18.4466,18.466,168900.0
2010-03-03 14:50:00,28.65,28.66,28.63,28.64,97300.0,18.466,18.4724,18.4531,18.4595,97300.0
2010-03-03 15:00:00,28.65,28.65,28.64,28.65,75100.0,18.466,18.466,18.4595,18.466,75100.0
2010-03-03 15:10:00,28.65,28.69,28.64,28.69,116400.0,18.466,18.4917,18.4595,18.4917,116400.0
2010-03-03 15:20:00,28.68,28.69,28.67,28.68,118500.0,18.4853,18.4917,18.4789,18.4853,118500.0
2010-03-03 15:30:00,28.68,28.74,28.67,28.74,134200.0,18.4853,18.524,18.4789,18.524,134200.0
2010-03-03 15:40:00,28.74,28.78,28.71,28.76,297500.0,18.524,18.5498,18.5046,18.5369,297500.0
2010-03-03 15:50:00,28.76,28.77,28.74,28.74,308900.0,18.5369,18.5433,18.524,18.524,308900.0
2010-03-04 09:30:00,28.87,29.0,28.82,28.98,116500.0,18.6078,18.6916,18.5755,18.6787,116500.0
2010-03-04 09:40:00,28.98,29.01,28.96,28.96,79800.0,18.6787,18.698,18.6658,18.6658,79800.0
2010-03-04 09:50:00,28.97,29.01,28.96,29.0,145000.0,18.6722,18.698,18.6658,18.6916,145000.0
2010-03-04 10:00:00,29.0,29.01,28.93,28.97,190400.0,18.6916,18.698,18.6464,18.6722,190400.0
2010-03-04 10:10:00,28.97,28.98,28.94,28.95,119300.0,18.6722,18.6787,18.6529,18.6593,119300.0
2010-03-04 10:20:00,28.96,29.0,28.94,29.0,88100.0,18.6658,18.6916,18.6529,18.6916,88100.0
2010-03-04 10:30:00,28.99,29.01,28.95,28.99,265400.0,18.6851,18.698,18.6593,18.6851,265400.0
2010-03-04 10:40:00,29.0,29.01,28.99,28.99,115200.0,18.6916,18.698,18.6851,18.6851,115200.0
2010-03-04 10:50:00,28.99,29.0,28.98,28.98,84600.0,18.6851,18.6916,18.6787,18.6787,84600.0
2010-03-04 11:00:00,28.99,28.99,28.98,28.99,55800.0,18.6851,18.6851,18.6787,18.6851,55800.0
2010-03-04 11:10:00,28.99,29.02,28.97,28.97,168100.0,18.6851,18.7044,18.6722,18.6722,168100.0
2010-03-04 11:20:00,28.97,29.01,28.95,29.01,113400.0,18.6722,18.698,18.6593,18.698,113400.0
2010-03-04 11:30:00,29.01,29.01,28.95,28.98,63700.0,18.698,18.698,18.6593,18.6787,63700.0
2010-03-04 11:40:00,28.98,29.0,28.98,28.98,60900.0,18.6787,18.6916,18.6787,18.6787,60900.0
2010-03-04 11:50:00,28.98,28.99,28.98,28.98,36600.0,18.6787,18.6851,18.6787,18.6787,36600.0
2010-03-04 12:00:00,28.99,28.99,28.98,28.98,35200.0,18.6851,18.6851,18.6787,18.6787,35200.0
2010-03-04 12:10:00,28.98,28.99,28.97,28.98,75200.0,18.6787,18.6851,18.6722,18.6787,75200.0
2010-03-04 12:20:00,28.98,28.98,28.96,28.97,37100.0,18.6787,18.6787,18.6658,18.6722,37100.0
2010-03-04 12:30:00,28.97,28.97,28.94,28.95,50700.0,18.6722,18.6722,18.6529,18.6593,50700.0
2010-03-04 12:40:00,28.95,28.97,28.95,28.96,57000.0,18.6593,18.6722,18.6593,18.6658,57000.0
2010-03-04 12:50:00,28.95,28.98,28.95,28.97,146100.0,18.6593,18.6787,18.6593,18.6722,146100.0
2010-03-04 13:00:00,28.98,29.0,28.97,29.0,42900.0,18.6787,18.6916,18.6722,18.6916,42900.0
2010-03-04 13:10:00,29.0,29.0,28.97,28.97,34200.0,18.6916,18.6916,18.6722,18.6722,34200.0
2010-03-04 13:20:00,28.98,29.01,28.97,29.01,57400.0,18.6787,18.698,18.6722,18.698,57400.0
2010-03-04 13:30:00,29.0,29.01,28.92,28.92,53800.0,18.6916,18.698,18.64,18.64,53800.0
2010-03-04 13:40:00,28.92,28.96,28.92,28.95,103300.0,18.64,18.6658,18.64,18.6593,103300.0
2010-03-04 13:50:00,28.95,28.98,28.94,28.98,52400.0,18.6593,18.6787,18.6529,18.6787,52400.0
2010-03-04 14:00:00,28.98,28.98,28.96,28.96,33400.0,18.6787,18.6787,18.6658,18.6658,33400.0
2010-03-04 14:10:00,28.96,28.97,28.94,28.95,47000.0,18.6658,18.6722,18.6529,18.6593,47000.0
2010-03-04 14:20:00,28.96,28.96,28.91,28.93,46900.0,18.6658,18.6658,18.6335,18.6464,46900.0
2010-03-04 14:30:00,28.94,28.96,28.92,28.95,47800.0,18.6529,18.6658,18.64,18.6593,47800.0
2010-03-04 14:40:00,28.96,28.98,28.95,28.97,30300.0,18.6658,18.6787,18.6593,18.6722,30300.0
2010-03-04 14:50:00,28.97,28.98,28.92,28.93,82000.0,18.6722,18.6787,18.64,18.6464,82000.0
2010-03-04 15:00:00,28.94,28.96,28.92,28.96,57700.0,18.6529,18.6658,18.64,18.6658,57700.0
2010-03-04 15:10:00,28.96,28.96,28.92,28.93,75100.0,18.6658,18.6658,18.64,18.6464,75100.0
2010-03-04 15:20:00,28.94,28.94,28.91,28.92,77300.0,18.6529,18.6529,18.6335,18.64,77300.0
2010-03-04 15:30:00,28.92,28.98,28.91,28.93,255200.0,18.64,18.6787,18.6335,18.6464,255200.0
2010-03-04 15:40:00,28.93,28.98,28.92,28.97,180900.0,18.6464,18.6787,18.64,18.6722,180900.0
2010-03-04 15:50:00,28.97,28.98,28.94,28.96,362700.0,18.6722,18.6787,18.6529,18.6658,362700.0
2010-03-05 09:30:00,29.09,29.09,28.97,28.97,100400.0,18.7496,18.7496,18.6722,18.6722,100400.0
2010-03-05 09:40:00,28.97,29.09,28.9,29.08,70300.0,18.6722,18.7496,18.6271,18.7431,70300.0
2010-03-05 09:50:00,29.09,29.11,29.06,29.09,124300.0,18.7496,18.7625,18.7302,18.7496,124300.0
2010-03-05 10:00:00,29.11,29.12,29.04,29.04,72100.0,18.7625,18.7689,18.7173,18.7173,72100.0
2010-03-05 10:10:00,29.05,29.09,29.04,29.05,76300.0,18.7238,18.7496,18.7173,18.7238,76300.0
2010-03-05 10:20:00,29.04,29.14,29.04,29.13,83300.0,18.7173,18.7818,18.7173,18.7753,83300.0
2010-03-05 10:30:00,29.13,29.14,29.1,29.11,54000.0,18.7753,18.7818,18.756,18.7625,54000.0
2010-03-05 10:40:00,29.1,29.11,29.08,29.09,50700.0,18.756,18.7625,18.7431,18.7496,50700.0
2010-03-05 10:50:00,29.09,29.1,29.08,29.09,38200.0,18.7496,18.756,18.7431,18.7496,38200.0
2010-03-05 11:00:00,29.09,29.1,29.04,29.04,68300.0,18.7496,18.756,18.7173,18.7173,68300.0
2010-03-05 11:10:00,29.05,29.05,29.02,29.02,44500.0,18.7238,18.7238,18.7044,18.7044,44500.0
2010-03-05 11:20:00,29.02,29.04,29.0,29.01,75400.0,18.7044,18.7173,18.6916,18.698,75400.0
2010-03-05 11:30:00,29.01,29.01,28.98,28.98,62100.0,18.698,18.698,18.6787,18.6787,62100.0
2010-03-05 11:40:00,28.99,28.99,28.98,28.99,41600.0,18.6851,18.6851,18.6787,18.6851,41600.0
2010-03-05 11:50:00,28.99,29.0,28.97,28.99,139200.0,18.6851,18.6916,18.6722,18.6851,139200.0
2010-03-05 12:00:00,28.99,29.0,28.98,29.0,84100.0,18.6851,18.6916,18.6787,18.6916,84100.0
2010-03-05 12:10:00,29.0,29.0,28.99,28.99,31500.0,18.6916,18.6916,18.6851,18.6851,31500.0
2010-03-05 12:20:00,29.0,29.0,28.99,28.99,81900.0,18.6916,18.6916,18.6851,18.6851,81900.0
2010-03-05 12:30:00,28.99,29.0,28.99,29.0,33300.0,18.6851,18.6916,18.6851,18.6916,33300.0
2010-03-05 12:40:00,29.0,29.0,28.99,28.99,55600.0,18.6916,18.6916,18.6851,18.6851,55600.0
2010-03-05 12:50:00,28.99,29.0,28.93,28.96,137200.0,18.6851,18.6916,18.6464,18.6658,137200.0
2010-03-05 13:00:00,28.96,29.0,28.96,28.98,45800.0,18.6658,18.6916,18.6658,18.6787,45800.0
2010-03-05 13:10:00,28.99,29.04,28.97,28.98,77500.0,18.6851,18.7173,18.6722,18.6787,77500.0
2010-03-05 13:20:00,28.97,29.0,28.97,28.99,42100.0,18.6722,18.6916,18.6722,18.6851,42100.0
2010-03-05 13:30:00,28.99,29.0,28.96,28.97,61900.0,18.6851,18.6916,18.6658,18.6722,61900.0
2010-03-05 13:40:00,28.97,28.98,28.96,28.96,91100.0,18.6722,18.6787,18.6658,18.6658,91100.0
2010-03-05 13:50:00,28.96,28.98,28.96,28.96,62600.0,18.6658,18.6787,18.6658,18.6658,62600.0
2010-03-05 14:00:00,28.97,28.98,28.94,28.95,137200.0,18.6722,18.6787,18.6529,18.6593,137200.0
2010-03-05 14:10:00,28.95,28.97,28.93,28.97,66600.0,18.6593,18.6722,18.6464,18.6722,66600.0
2010-03-05 14:20:00,28.97,28.97,28.96,28.97,52300.0,18.6722,18.6722,18.6658,18.6722,52300.0
2010-03-05 14:30:00,28.97,28.98,28.96,28.96,56700.0,18.6722,18.6787,18.6658,18.6658,56700.0
2010-03-05 14:40:00,28.97,29.0,28.96,28.99,147800.0,18.6722,18.6916,18.6658,18.6851,147800.0
2010-03-05 14:50:00,28.99,29.0,28.98,28.99,95900.0,18.6851,18.6916,18.6787,18.6851,95900.0
2010-03-05 15:00:00,28.99,29.04,28.98,29.03,121300.0,18.6851,18.7173,18.6787,18.7109,121300.0
2010-03-05 15:10:00,29.03,29.04,29.0,29.01,179700.0,18.7109,18.7173,18.6916,18.698,179700.0
2010-03-05 15:20:00,29.02,29.03,28.98,29.0,170000.0,18.7044,18.7109,18.6787,18.6916,170000.0
2010-03-05 15:30:00,29.0,29.02,28.99,29.01,178100.0,18.6916,18.7044,18.6851,18.698,178100.0
2010-03-05 15:40:00,29.01,29.02,29.0,29.02,170600.0,18.698,18.7044,18.6916,18.7044,170600.0
2010-03-05 15:50:00,29.02,29.07,29.01,29.07,608700.0,18.7044,18.7367,18.698,18.7367,608700.0
2010-03-08 09:30:00,29.08,29.08,28.91,29.04,141200.0,18.7431,18.7431,18.6335,18.7173,141200.0
2010-03-08 09:40:00,29.05,29.14,29.05,29.07,56500.0,18.7238,18.7818,18.7238,18.7367,56500.0
2010-03-08 09:50:00,29.08,29.1,29.04,29.06,65500.0,18.7431,18.756,18.7173,18.7302,65500.0
2010-03-08 10:00:00,29.06,29.06,29.05,29.05,63100.0,18.7302,18.7302,18.7238,18.7238,63100.0
2010-03-08 10:10:00,29.06,29.06,29.01,29.01,56900.0,18.7302,18.7302,18.698,18.698,56900.0
2010-03-08 10:20:00,29.01,29.02,28.96,28.96,65800.0,18.698,18.7044,18.6658,18.6658,65800.0
2010-03-08 10:30:00,28.96,28.97,28.86,28.89,191300.0,18.6658,18.6722,18.6013,18.6207,191300.0
2010-03-08 10:40:00,28.89,28.93,28.87,28.93,74600.0,18.6207,18.6464,18.6078,18.6464,74600.0
2010-03-08 10:50:00,28.93,28.99,28.91,28.95,57100.0,18.6464,18.6851,18.6335,18.6593,57100.0
2010-03-08 11:00:00,28.95,28.98,28.94,28.98,38700.0,18.6593,18.6787,18.6529,18.6787,38700.0
2010-03-08 11:10:00,28.98,29.0,28.95,28.96,43600.0,18.6787,18.6916,18.6593,18.6658,43600.0
2010-03-08 11:20:00,28.95,28.99,28.91,28.97,51800.0,18.6593,18.6851,18.6335,18.6722,51800.0
2010-03-08 11:30:00,28.97,29.0,28.97,29.0,41600.0,18.6722,18.6916,18.6722,18.6916,41600.0
2010-03-08 11:40:00,29.0,29.0,28.97,28.98,25000.0,18.6916,18.6916,18.6722,18.6787,25000.0
2010-03-08 11:50:00,28.98,28.98,28.95,28.98,26000.0,18.6787,18.6787,18.6593,18.6787,26000.0
2010-03-08 12:00:00,28.98,28.98,28.97,28.98,22200.0,18.6787,18.6787,18.6722,18.6787,22200.0
2010-03-08 12:10:00,28.98,29.0,28.96,28.96,51900.0,18.6787,18.6916,18.6658,18.6658,51900.0
2010-03-08 12:20:00,28.97,28.97,28.94,28.95,53700.0,18.6722,18.6722,18.6529,18.6593,53700.0
2010-03-08 12:30:00,28.94,28.96,28.94,28.95,15800.0,18.6529,18.6658,18.6529,18.6593,15800.0
2010-03-08 12:40:00,28.95,28.96,28.95,28.95,35500.0,18.6593,18.6658,18.6593,18.6593,35500.0
2010-03-08 12:50:00,28.96,29.01,28.95,29.01,44400.0,18.6658,18.698,18.6593,18.698,44400.0
2010-03-08 13:00:00,29.01,29.02,28.99,29.01,53100.0,18.698,18.7044,18.6851,18.698,53100.0
2010-03-08 13:10:00,29.02,29.04,28.99,28.99,67500.0,18.7044,18.7173,18.6851,18.6851,67500.0
2010-03-08 13:20:00,29.0,29.0,28.99,28.99,13400.0,18.6916,18.6916,18.6851,18.6851,13400.0
2010-03-08 13:30:00,29.0,29.01,28.99,29.0,26200.0,18.6916,18.698,18.6851,18.6916,26200.0
2010-03-08 13:40:00,29.01,29.02,29.0,29.0,39400.0,18.698,18.7044,18.6916,18.6916,39400.0
2010-03-08 13:50:00,29.0,29.01,28.98,29.01,49100.0,18.6916,18.698,18.6787,18.698,49100.0
2010-03-08 14:00:00,29.0,29.02,29.0,29.01,22600.0,18.6916,18.7044,18.6916,18.698,22600.0
2010-03-08 14:10:00,29.01,29.02,28.99,28.99,54200.0,18.698,18.7044,18.6851,18.6851,54200.0
2010-03-08 14:20:00,29.0,29.01,28.98,29.0,53800.0,18.6916,18.698,18.6787,18.6916,53800.0
2010-03-08 14:30:00,29.01,29.04,28.99,29.0,64800.0,18.698,18.7173,18.6851,18.6916,64800.0
2010-03-08 14:40:00,28.99,29.0,28.98,28.98,35900.0,18.6851,18.6916,18.6787,18.6787,35900.0
2010-03-08 14:50:00,28.98,29.0,28.97,28.97,69500.0,18.6787,18.6916,18.6722,18.6722,69500.0
2010-03-08 15:00:00,28.98,28.99,28.94,28.96,104200.0,18.6787,18.6851,18.6529,18.6658,104200.0
2010-03-08 15:10:00,28.96,28.99,28.95,28.98,52900.0,18.6658,18.6851,18.6593,18.6787,52900.0
2010-03-08 15:20:00,28.99,29.0,28.98,28.99,60400.0,18.6851,18.6916,18.6787,18.6851,60400.0
2010-03-08 15:30:00,29.0,29.01,28.98,28.98,67600.0,18.6916,18.698,18.6787,18.6787,67600.0
2010-03-08 15:40:00,28.98,28.99,28.97,28.97,60400.0,18.6787,18.6851,18.6722,18.6722,60400.0
2010-03-08 15:50:00,28.97,28.98,28.93,28.95,363700.0,18.6722,18.6787,18.6464,18.6593,363700.0
2010-03-09 09:30:00,28.86,29.05,28.8,28.98,77200.0,18.6013,18.7238,18.5626,18.6787,77200.0
2010-03-09 09:40:00,28.99,29.01,28.95,28.99,42500.0,18.6851,18.698,18.6593,18.6851,42500.0
2010-03-09 09:50:00,28.99,29.02,28.95,29.01,54000.0,18.6851,18.7044,18.6593,18.698,54000.0
2010-03-09 10:00:00,29.0,29.05,29.0,29.02,53700.0,18.6916,18.7238,18.6916,18.7044,53700.0
2010-03-09 10:10:00,29.02,29.06,29.01,29.06,40700.0,18.7044,18.7302,18.698,18.7302,40700.0
2010-03-09 10:20:00,29.06,29.08,28.99,28.99,45100.0,18.7302,18.7431,18.6851,18.6851,45100.0
2010-03-09 10:30:00,28.99,29.0,28.96,28.98,62200.0,18.6851,18.6916,18.6658,18.6787,62200.0
2010-03-09 10:40:00,28.97,29.06,28.97,28.99,71500.0,18.6722,18.7302,18.6722,18.6851,71500.0
2010-03-09 10:50:00,29.0,29.0,28.95,28.95,69200.0,18.6916,18.6916,18.6593,18.6593,69200.0
2010-03-09 11:00:00,28.95,28.96,28.93,28.95,65000.0,18.6593,18.6658,18.6464,18.6593,65000.0
2010-03-09 11:10:00,28.96,29.0,28.95,28.99,47300.0,18.6658,18.6916,18.6593,18.6851,47300.0
2010-03-09 11:20:00,28.99,29.0,28.99,28.99,36800.0,18.6851,18.6916,18.6851,18.6851,36800.0
2010-03-09 11:30:00,28.99,29.0,28.97,28.98,63600.0,18.6851,18.6916,18.6722,18.6787,63600.0
2010-03-09 11:40:00,28.98,28.99,28.9,28.9,113500.0,18.6787,18.6851,18.6271,18.6271,113500.0
2010-03-09 11:50:00,28.91,28.94,28.87,28.93,91200.0,18.6335,18.6529,18.6078,18.6464,91200.0
2010-03-09 12:00:00,28.92,28.93,28.88,28.89,36100.0,18.64,18.6464,18.6142,18.6207,36100.0
2010-03-09 12:10:00,28.9,28.9,28.86,28.88,105100.0,18.6271,18.6271,18.6013,18.6142,105100.0
2010-03-09 12:20:00,28.87,28.88,28.85,28.85,75400.0,18.6078,18.6142,18.5949,18.5949,75400.0
2010-03-09 12:30:00,28.86,28.86,28.82,28.84,46600.0,18.6013,18.6013,18.5755,18.5884,46600.0
2010-03-09 12:40:00,28.84,28.89,28.83,28.89,39000.0,18.5884,18.6207,18.582,18.6207,39000.0
2010-03-09 12:50:00,28.89,28.9,28.87,28.89,88000.0,18.6207,18.6271,18.6078,18.6207,88000.0
2010-03-09 13:00:00,28.89,28.9,28.86,28.87,55900.0,18.6207,18.6271,18.6013,18.6078,55900.0
2010-03-09 13:10:00,28.86,28.89,28.84,28.89,99800.0,18.6013,18.6207,18.5884,18.6207,99800.0
2010-03-09 13:20:00,28.88,28.89,28.86,28.87,57000.0,18.6142,18.6207,18.6013,18.6078,57000.0
2010-03-09 13:30:00,28.86,28.88,28.84,28.84,48200.0,18.6013,18.6142,18.5884,18.5884,48200.0
2010-03-09 13:40:00,28.84,28.84,28.8,28.83,44700.0,18.5884,18.5884,18.5626,18.582,44700.0
2010-03-09 13:50:00,28.82,28.83,28.81,28.81,57700.0,18.5755,18.582,18.5691,18.5691,57700.0
2010-03-09 14:00:00,28.81,28.82,28.79,28.79,100700.0,18.5691,18.5755,18.5562,18.5562,100700.0
2010-03-09 14:10:00,28.79,28.8,28.77,28.79,115700.0,18.5562,18.5626,18.5433,18.5562,115700.0
2010-03-09 14:20:00,28.8,28.84,28.79,28.83,53000.0,18.5626,18.5884,18.5562,18.582,53000.0
2010-03-09 14:30:00,28.84,28.84,28.77,28.8,84300.0,18.5884,18.5884,18.5433,18.5626,84300.0
2010-03-09 14:40:00,28.8,28.8,28.72,28.73,117200.0,18.5626,18.5626,18.5111,18.5175,117200.0
2010-03-09 14:50:00,28.73,28.74,28.69,28.69,135400.0,18.5175,18.524,18.4917,18.4917,135400.0
2010-03-09 15:00:00,28.69,28.74,28.69,28.74,121800.0,18.4917,18.524,18.4917,18.524,121800.0
2010-03-09 15:10:00,28.73,28.74,28.67,28.7,141700.0,18.5175,18.524,18.4789,18.4982,141700.0
2010-03-09 15:20:00,28.7,28.71,28.66,28.66,116800.0,18.4982,18.5046,18.4724,18.4724,116800.0
2010-03-09 15:30:00,28.66,28.7,28.66,28.69,107900.0,18.4724,18.4982,18.4724,18.4917,107900.0
2010-03-09 15:40:00,28.69,28.71,28.67,28.67,231900.0,18.4917,18.5046,18.4789,18.4789,231900.0
2010-03-09 15:50:00,28.67,28.73,28.67,28.71,332200.0,18.4789,18.5175,18.4789,18.5046,332200.0
2010-03-10 09:30:00,28.74,28.8,28.61,28.63,164400.0,18.524,18.5626,18.4402,18.4531,164400.0
2010-03-10 09:40:00,28.63,28.67,28.57,28.6,184400.0,18.4531,18.4789,18.4144,18.4337,184400.0
2010-03-10 09:50:00,28.6,28.65,28.55,28.55,145600.0,18.4337,18.466,18.4015,18.4015,145600.0
2010-03-10 10:00:00,28.55,28.58,28.54,28.58,98100.0,18.4015,18.4209,18.3951,18.4209,98100.0
2010-03-10 10:10:00,28.57,28.6,28.55,28.55,102200.0,18.4144,18.4337,18.4015,18.4015,102200.0
2010-03-10 10:20:00,28.55,28.57,28.52,28.57,109600.0,18.4015,18.4144,18.3822,18.4144,109600.0
2010-03-10 10:30:00,28.56,28.57,28.52,28.54,182300.0,18.408,18.4144,18.3822,18.3951,182300.0
2010-03-10 10:40:00,28.55,28.55,28.49,28.5,138500.0,18.4015,18.4015,18.3628,18.3693,138500.0
2010-03-10 10:50:00,28.5,28.55,28.49,28.54,81300.0,18.3693,18.4015,18.3628,18.3951,81300.0
2010-03-10 11:00:00,28.54,28.57,28.54,28.55,90000.0,18.3951,18.4144,18.3951,18.4015,90000.0
2010-03-10 11:10:00,28.55,28.55,28.53,28.55,116900.0,18.4015,18.4015,18.3886,18.4015,116900.0
2010-03-10 11:20:00,28.55,28.59,28.52,28.59,122200.0,18.4015,18.4273,18.3822,18.4273,122200.0
2010-03-10 11:30:00,28.59,28.62,28.58,28.6,98000.0,18.4273,18.4466,18.4209,18.4337,98000.0
2010-03-10 11:40:00,28.59,28.61,28.56,28.59,50400.0,18.4273,18.4402,18.408,18.4273,50400.0
2010-03-10 11:50:00,28.6,28.6,28.55,28.56,129300.0,18.4337,18.4337,18.4015,18.408,129300.0
2010-03-10 12:00:00,28.56,28.61,28.56,28.58,84200.0,18.408,18.4402,18.408,18.4209,84200.0
2010-03-10 12:10:00,28.57,28.58,28.53,28.55,112300.0,18.4144,18.4209,18.3886,18.4015,112300.0
2010-03-10 12:20:00,28.55,28.56,28.46,28.46,96500.0,18.4015,18.408,18.3435,18.3435,96500.0
2010-03-10 12:30:00,28.46,28.52,28.43,28.5,115700.0,18.3435,18.3822,18.3242,18.3693,115700.0
2010-03-10 12:40:00,28.51,28.51,28.45,28.48,65700.0,18.3757,18.3757,18.3371,18.3564,65700.0
2010-03-10 12:50:00,28.48,28.48,28.42,28.44,92100.0,18.3564,18.3564,18.3177,18.3306,92100.0
2010-03-10 13:00:00,28.44,28.45,28.41,28.44,53200.0,18.3306,18.3371,18.3113,18.3306,53200.0
2010-03-10 13:10:00,28.43,28.49,28.43,28.48,36700.0,18.3242,18.3628,18.3242,18.3564,36700.0
2010-03-10 13:20:00,28.47,28.49,28.44,28.44,45400.0,18.35,18.3628,18.3306,18.3306,45400.0
2010-03-10 13:30:00,28.44,28.48,28.42,28.45,69700.0,18.3306,18.3564,18.3177,18.3371,69700.0
2010-03-10 13:40:00,28.45,28.5,28.45,28.49,39800.0,18.3371,18.3693,18.3371,18.3628,39800.0
2010-03-10 13:50:00,28.48,28.49,28.42,28.42,62500.0,18.3564,18.3628,18.3177,18.3177,62500.0
2010-03-10 14:00:00,28.42,28.42,28.36,28.4,272600.0,18.3177,18.3177,18.2791,18.3048,272600.0
2010-03-10 14:10:00,28.39,28.44,28.37,28.42,110100.0,18.2984,18.3306,18.2855,18.3177,110100.0
2010-03-10 14:20:00,28.42,28.47,28.41,28.47,41400.0,18.3177,18.35,18.3113,18.35,41400.0
2010-03-10 14:30:00,28.47,28.49,28.44,28.44,66100.0,18.35,18.3628,18.3306,18.3306,66100.0
2010-03-10 14:40:00,28.44,28.45,28.43,28.43,82100.0,18.3306,18.3371,18.3242,18.3242,82100.0
2010-03-10 14:50:00,28.44,28.44,28.39,28.39,69600.0,18.3306,18.3306,18.2984,18.2984,69600.0
2010-03-10 15:00:00,28.39,28.45,28.39,28.44,104400.0,18.2984,18.3371,18.2984,18.3306,104400.0
2010-03-10 15:10:00,28.44,28.48,28.44,28.46,52700.0,18.3306,18.3564,18.3306,18.3435,52700.0
2010-03-10 15:20:00,28.47,28.47,28.39,28.39,155600.0,18.35,18.35,18.2984,18.2984,155600.0
2010-03-10 15:30:00,28.4,28.41,28.34,28.39,210200.0,18.3048,18.3113,18.2662,18.2984,210200.0
2010-03-10 15:40:00,28.4,28.43,28.39,28.43,146600.0,18.3048,18.3242,18.2984,18.3242,146600.0
2010-03-10 15:50:00,28.43,28.45,28.42,28.43,354200.0,18.3242,18.3371,18.3177,18.3242,354200.0
2010-03-11 09:30:00,28.3,28.54,28.3,28.37,177400.0,18.2404,18.3951,18.2404,18.2855,177400.0
2010-03-11 09:40:00,28.37,28.43,28.32,28.32,106300.0,18.2855,18.3242,18.2533,18.2533,106300.0
2010-03-11 09:50:00,28.32,28.4,28.3,28.4,74000.0,18.2533,18.3048,18.2404,18.3048,74000.0
2010-03-11 10:00:00,28.39,28.43,28.39,28.41,99000.0,18.2984,18.3242,18.2984,18.3113,99000.0
2010-03-11 10:10:00,28.42,28.42,28.37,28.4,132700.0,18.3177,18.3177,18.2855,18.3048,132700.0
2010-03-11 10:20:00,28.4,28.45,28.38,28.39,157100.0,18.3048,18.3371,18.2919,18.2984,157100.0
2010-03-11 10:30:00,28.39,28.43,28.39,28.41,98200.0,18.2984,18.3242,18.2984,18.3113,98200.0
2010-03-11 10:40:00,28.4,28.45,28.4,28.4,171500.0,18.3048,18.3371,18.3048,18.3048,171500.0
2010-03-11 10:50:00,28.41,28.49,28.4,28.43,249200.0,18.3113,18.3628,18.3048,18.3242,249200.0
2010-03-11 11:00:00,28.43,28.44,28.41,28.44,65100.0,18.3242,18.3306,18.3113,18.3306,65100.0
2010-03-11 11:10:00,28.44,28.49,28.43,28.49,86200.0,18.3306,18.3628,18.3242,18.3628,86200.0
2010-03-11 11:20:00,28.49,28.5,28.48,28.48,96500.0,18.3628,18.3693,18.3564,18.3564,96500.0
2010-03-11 11:30:00,28.48,28.49,28.47,28.48,46700.0,18.3564,18.3628,18.35,18.3564,46700.0
2010-03-11 11:40:00,28.48,28.49,28.48,28.48,44400.0,18.3564,18.3628,18.3564,18.3564,44400.0
2010-03-11 11:50:00,28.49,28.5,28.48,28.5,62800.0,18.3628,18.3693,18.3564,18.3693,62800.0
2010-03-11 12:00:00,28.5,28.5,28.49,28.49,86300.0,18.3693,18.3693,18.3628,18.3628,86300.0
2010-03-11 12:10:00,28.49,28.5,28.45,28.46,136400.0,18.3628,18.3693,18.3371,18.3435,136400.0
2010-03-11 12:20:00,28.46,28.49,28.45,28.47,108500.0,18.3435,18.3628,18.3371,18.35,108500.0
2010-03-11 12:30:00,28.47,28.49,28.46,28.48,67600.0,18.35,18.3628,18.3435,18.3564,67600.0
2010-03-11 12:40:00,28.48,28.54,28.47,28.53,62300.0,18.3564,18.3951,18.35,18.3886,62300.0
2010-03-11 12:50:00,28.52,28.54,28.52,28.54,79100.0,18.3822,18.3951,18.3822,18.3951,79100.0
2010-03-11 13:00:00,28.54,28.56,28.52,28.56,81700.0,18.3951,18.408,18.3822,18.408,81700.0
2010-03-11 13:10:00,28.55,28.57,28.52,28.52,101000.0,18.4015,18.4144,18.3822,18.3822,101000.0
2010-03-11 13:20:00,28.52,28.55,28.5,28.52,114200.0,18.3822,18.4015,18.3693,18.3822,114200.0
2010-03-11 13:30:00,28.53,28.54,28.52,28.54,25300.0,18.3886,18.3951,18.3822,18.3951,25300.0
2010-03-11 13:40:00,28.53,28.56,28.51,28.55,104700.0,18.3886,18.408,18.3757,18.4015,104700.0
2010-03-11 13:50:00,28.55,28.56,28.52,28.52,26900.0,18.4015,18.408,18.3822,18.3822,26900.0
2010-03-11 14:00:00,28.52,28.55,28.52,28.52,144100.0,18.3822,18.4015,18.3822,18.3822,144100.0
2010-03-11 14:10:00,28.52,28.52,28.5,28.51,47500.0,18.3822,18.3822,18.3693,18.3757,47500.0
2010-03-11 14:20:00,28.51,28.54,28.51,28.53,34600.0,18.3757,18.3951,18.3757,18.3886,34600.0
2010-03-11 14:30:00,28.54,28.58,28.53,28.57,47600.0,18.3951,18.4209,18.3886,18.4144,47600.0
2010-03-11 14:40:00,28.57,28.57,28.53,28.53,172900.0,18.4144,18.4144,18.3886,18.3886,172900.0
2010-03-11 14:50:00,28.54,28.55,28.52,28.52,72200.0,18.3951,18.4015,18.3822,18.3822,72200.0
2010-03-11 15:00:00,28.52,28.61,28.52,28.59,166000.0,18.3822,18.4402,18.3822,18.4273,166000.0
2010-03-11 15:10:00,28.59,28.61,28.58,28.61,154100.0,18.4273,18.4402,18.4209,18.4402,154100.0
2010-03-11 15:20:00,28.61,28.62,28.58,28.62,71400.0,18.4402,18.4466,18.4209,18.4466,71400.0
2010-03-11 15:30:00,28.61,28.62,28.55,28.56,106400.0,18.4402,18.4466,18.4015,18.408,106400.0
2010-03-11 15:40:00,28.57,28.62,28.56,28.59,287200.0,18.4144,18.4466,18.408,18.4273,287200.0
2010-03-11 15:50:00,28.59,28.64,28.58,28.63,344900.0,18.4273,18.4595,18.4209,18.4531,344900.0
2010-03-12 09:30:00,28.64,28.81,28.6,28.64,168500.0,18.4595,18.5691,18.4337,18.4595,168500.0
2010-03-12 09:40:00,28.63,28.72,28.62,28.72,68500.0,18.4531,18.5111,18.4466,18.5111,68500.0
2010-03-12 09:50:00,28.72,28.73,28.63,28.7,104300.0,18.5111,18.5175,18.4531,18.4982,104300.0
2010-03-12 10:00:00,28.69,28.69,28.56,28.6,41100.0,18.4917,18.4917,18.408,18.4337,41100.0
2010-03-12 10:10:00,28.6,28.6,28.53,28.57,110600.0,18.4337,18.4337,18.3886,18.4144,110600.0
2010-03-12 10:20:00,28.56,28.57,28.53,28.56,78100.0,18.408,18.4144,18.3886,18.408,78100.0
2010-03-12 10:30:00,28.57,28.58,28.53,28.56,98000.0,18.4144,18.4209,18.3886,18.408,98000.0
2010-03-12 10:40:00,28.56,28.6,28.54,28.59,149300.0,18.408,18.4337,18.3951,18.4273,149300.0
2010-03-12 10:50:00,28.58,28.63,28.58,28.6,93400.0,18.4209,18.4531,18.4209,18.4337,93400.0
2010-03-12 11:00:00,28.6,28.64,28.6,28.64,73000.0,18.4337,18.4595,18.4337,18.4595,73000.0
2010-03-12 11:10:00,28.64,28.67,28.58,28.61,139000.0,18.4595,18.4789,18.4209,18.4402,139000.0
2010-03-12 11:20:00,28.61,28.67,28.6,28.67,93300.0,18.4402,18.4789,18.4337,18.4789,93300.0
2010-03-12 11:30:00,28.67,28.68,28.66,28.67,43400.0,18.4789,18.4853,18.4724,18.4789,43400.0
2010-03-12 11:40:00,28.68,28.68,28.63,28.64,52100.0,18.4853,18.4853,18.4531,18.4595,52100.0
2010-03-12 11:50:00,28.65,28.65,28.58,28.59,95300.0,18.466,18.466,18.4209,18.4273,95300.0
2010-03-12 12:00:00,28.59,28.63,28.58,28.6,65600.0,18.4273,18.4531,18.4209,18.4337,65600.0
2010-03-12 12:10:00,28.61,28.64,28.6,28.63,61000.0,18.4402,18.4595,18.4337,18.4531,61000.0
2010-03-12 12:20:00,28.63,28.63,28.62,28.62,31600.0,18.4531,18.4531,18.4466,18.4466,31600.0
2010-03-12 12:30:00,28.62,28.63,28.58,28.59,57000.0,18.4466,18.4531,18.4209,18.4273,57000.0
2010-03-12 12:40:00,28.59,28.61,28.58,28.61,36900.0,18.4273,18.4402,18.4209,18.4402,36900.0
2010-03-12 12:50:00,28.6,28.61,28.58,28.59,114500.0,18.4337,18.4402,18.4209,18.4273,114500.0
2010-03-12 13:00:00,28.59,28.59,28.58,28.58,93300.0,18.4273,18.4273,18.4209,18.4209,93300.0
2010-03-12 13:10:00,28.59,28.62,28.58,28.61,101800.0,18.4273,18.4466,18.4209,18.4402,101800.0
2010-03-12 13:20:00,28.61,28.63,28.61,28.63,37700.0,18.4402,18.4531,18.4402,18.4531,37700.0
2010-03-12 13:30:00,28.63,28.66,28.62,28.64,66200.0,18.4531,18.4724,18.4466,18.4595,66200.0
2010-03-12 13:40:00,28.64,28.65,28.58,28.59,86600.0,18.4595,18.466,18.4209,18.4273,86600.0
2010-03-12 13:50:00,28.59,28.61,28.56,28.58,140600.0,18.4273,18.4402,18.408,18.4209,140600.0
2010-03-12 14:00:00,28.58,28.6,28.56,28.58,172700.0,18.4209,18.4337,18.408,18.4209,172700.0
2010-03-12 14:10:00,28.58,28.58,28.56,28.57,38300.0,18.4209,18.4209,18.408,18.4144,38300.0
2010-03-12 14:20:00,28.57,28.58,28.53,28.53,101200.0,18.4144,18.4209,18.3886,18.3886,101200.0
2010-03-12 14:30:00,28.54,28.58,28.53,28.57,98700.0,18.3951,18.4209,18.3886,18.4144,98700.0
2010-03-12 14:40:00,28.58,28.6,28.57,28.6,73700.0,18.4209,18.4337,18.4144,18.4337,73700.0
2010-03-12 14:50:00,28.6,28.61,28.59,28.6,29400.0,18.4337,18.4402,18.4273,18.4337,29400.0
2010-03-12 15:00:00,28.61,28.62,28.6,28.61,42500.0,18.4402,18.4466,18.4337,18.4402,42500.0
2010-03-12 15:10:00,28.61,28.64,28.61,28.61,109000.0,18.4402,18.4595,18.4402,18.4402,109000.0
2010-03-12 15:20:00,28.61,28.62,28.61,28.61,53200.0,18.4402,18.4466,18.4402,18.4402,53200.0
2010-03-12 15:30:00,28.61,28.63,28.6,28.62,146700.0,18.4402,18.4531,18.4337,18.4466,146700.0
2010-03-12 15:40:00,28.63,28.65,28.62,28.63,101300.0,18.4531,18.466,18.4466,18.4531,101300.0
2010-03-12 15:50:00,28.63,28.66,28.62,28.65,323100.0,18.4531,18.4724,18.4466,18.466,323100.0
2010-03-15 09:30:00,28.59,28.75,28.59,28.67,91900.0,18.4273,18.5304,18.4273,18.4789,91900.0
2010-03-15 09:40:00,28.67,28.68,28.61,28.67,45300.0,18.4789,18.4853,18.4402,18.4789,45300.0
2010-03-15 09:50:00,28.67,28.73,28.67,28.68,53200.0,18.4789,18.5175,18.4789,18.4853,53200.0
2010-03-15 10:00:00,28.69,28.69,28.65,28.67,57000.0,18.4917,18.4917,18.466,18.4789,57000.0
2010-03-15 10:10:00,28.67,28.7,28.65,28.7,28700.0,18.4789,18.4982,18.466,18.4982,28700.0
2010-03-15 10:20:00,28.7,28.73,28.68,28.68,56000.0,18.4982,18.5175,18.4853,18.4853,56000.0
2010-03-15 10:30:00,28.69,28.69,28.63,28.66,48300.0,18.4917,18.4917,18.4531,18.4724,48300.0
2010-03-15 10:40:00,28.66,28.68,28.63,28.64,42800.0,18.4724,18.4853,18.4531,18.4595,42800.0
2010-03-15 10:50:00,28.64,28.72,28.63,28.71,20600.0,18.4595,18.5111,18.4531,18.5046,20600.0
2010-03-15 11:00:00,28.71,28.74,28.64,28.65,34900.0,18.5046,18.524,18.4595,18.466,34900.0
2010-03-15 11:10:00,28.64,28.65,28.62,28.64,53500.0,18.4595,18.466,18.4466,18.4595,53500.0
2010-03-15 11:20:00,28.63,28.63,28.61,28.62,30500.0,18.4531,18.4531,18.4402,18.4466,30500.0
2010-03-15 11:30:00,28.61,28.65,28.6,28.64,39400.0,18.4402,18.466,18.4337,18.4595,39400.0
2010-03-15 11:40:00,28.64,28.64,28.59,28.61,41100.0,18.4595,18.4595,18.4273,18.4402,41100.0
2010-03-15 11:50:00,28.6,28.61,28.58,28.58,53600.0,18.4337,18.4402,18.4209,18.4209,53600.0
2010-03-15 12:00:00,28.58,28.58,28.52,28.54,51500.0,18.4209,18.4209,18.3822,18.3951,51500.0
2010-03-15 12:10:00,28.53,28.55,28.52,28.55,30800.0,18.3886,18.4015,18.3822,18.4015,30800.0
2010-03-15 12:20:00,28.55,28.56,28.54,28.54,38900.0,18.4015,18.408,18.3951,18.3951,38900.0
2010-03-15 12:30:00,28.54,28.56,28.54,28.55,21500.0,18.3951,18.408,18.3951,18.4015,21500.0
2010-03-15 12:40:00,28.55,28.58,28.55,28.58,56800.0,18.4015,18.4209,18.4015,18.4209,56800.0
2010-03-15 12:50:00,28.58,28.58,28.57,28.58,32800.0,18.4209,18.4209,18.4144,18.4209,32800.0
2010-03-15 13:00:00,28.58,28.61,28.57,28.6,61300.0,18.4209,18.4402,18.4144,18.4337,61300.0
2010-03-15 13:10:00,28.6,28.63,28.6,28.62,40200.0,18.4337,18.4531,18.4337,18.4466,40200.0
2010-03-15 13:20:00,28.62,28.63,28.61,28.62,36600.0,18.4466,18.4531,18.4402,18.4466,36600.0
2010-03-15 13:30:00,28.62,28.67,28.61,28.67,73600.0,18.4466,18.4789,18.4402,18.4789,73600.0
2010-03-15 13:40:00,28.66,28.68,28.65,28.68,77600.0,18.4724,18.4853,18.466,18.4853,77600.0
2010-03-15 13:50:00,28.67,28.68,28.64,28.65,60800.0,18.4789,18.4853,18.4595,18.466,60800.0
2010-03-15 14:00:00,28.64,28.65,28.58,28.6,77300.0,18.4595,18.466,18.4209,18.4337,77300.0
2010-03-15 14:10:00,28.6,28.6,28.59,28.59,27600.0,18.4337,18.4337,18.4273,18.4273,27600.0
2010-03-15 14:20:00,28.6,28.61,28.59,28.6,70600.0,18.4337,18.4402,18.4273,18.4337,70600.0
2010-03-15 14:30:00,28.61,28.64,28.61,28.63,164400.0,18.4402,18.4595,18.4402,18.4531,164400.0
2010-03-15 14:40:00,28.63,28.64,28.63,28.63,58700.0,18.4531,18.4595,18.4531,18.4531,58700.0
2010-03-15 14:50:00,28.63,28.64,28.6,28.6,76800.0,18.4531,18.4595,18.4337,18.4337,76800.0
2010-03-15 15:00:00,28.6,28.63,28.6,28.6,77200.0,18.4337,18.4531,18.4337,18.4337,77200.0
2010-03-15 15:10:00,28.6,28.62,28.59,28.61,87200.0,18.4337,18.4466,18.4273,18.4402,87200.0
2010-03-15 15:20:00,28.61,28.63,28.6,28.62,90000.0,18.4402,18.4531,18.4337,18.4466,90000.0
2010-03-15 15:30:00,28.62,28.65,28.61,28.64,167100.0,18.4466,18.466,18.4402,18.4595,167100.0
2010-03-15 15:40:00,28.63,28.68,28.61,28.68,203500.0,18.4531,18.4853,18.4402,18.4853,203500.0
2010-03-15 15:50:00,28.67,28.69,28.64,28.68,290800.0,18.4789,18.4917,18.4595,18.4853,290800.0
2010-03-16 09:30:00,28.69,28.88,28.65,28.72,75400.0,18.4917,18.6142,18.466,18.5111,75400.0
2010-03-16 09:40:00,28.72,28.73,28.68,28.71,54300.0,18.5111,18.5175,18.4853,18.5046,54300.0
2010-03-16 09:50:00,28.71,28.77,28.7,28.77,51000.0,18.5046,18.5433,18.4982,18.5433,51000.0
2010-03-16 10:00:00,28.77,28.79,28.77,28.78,40700.0,18.5433,18.5562,18.5433,18.5498,40700.0
2010-03-16 10:10:00,28.77,28.8,28.74,28.74,52100.0,18.5433,18.5626,18.524,18.524,52100.0
2010-03-16 10:20:00,28.75,28.77,28.74,28.76,27800.0,18.5304,18.5433,18.524,18.5369,27800.0
2010-03-16 10:30:00,28.76,28.78,28.75,28.77,70000.0,18.5369,18.5498,18.5304,18.5433,70000.0
2010-03-16 10:40:00,28.78,28.84,28.77,28.81,76400.0,18.5498,18.5884,18.5433,18.5691,76400.0
2010-03-16 10:50:00,28.8,28.87,28.79,28.85,60800.0,18.5626,18.6078,18.5562,18.5949,60800.0
2010-03-16 11:00:00,28.84,28.88,28.82,28.83,54200.0,18.5884,18.6142,18.5755,18.582,54200.0
2010-03-16 11:10:00,28.83,28.83,28.8,28.81,116300.0,18.582,18.582,18.5626,18.5691,116300.0
2010-03-16 11:20:00,28.81,28.81,28.78,28.8,53000.0,18.5691,18.5691,18.5498,18.5626,53000.0
2010-03-16 11:30:00,28.81,28.81,28.77,28.77,62400.0,18.5691,18.5691,18.5433,18.5433,62400.0
2010-03-16 11:40:00,28.77,28.78,28.76,28.76,32200.0,18.5433,18.5498,18.5369,18.5369,32200.0
2010-03-16 11:50:00,28.76,28.79,28.76,28.79,31400.0,18.5369,18.5562,18.5369,18.5562,31400.0
2010-03-16 12:00:00,28.79,28.79,28.75,28.75,53300.0,18.5562,18.5562,18.5304,18.5304,53300.0
2010-03-16 12:10:00,28.76,28.76,28.74,28.74,83100.0,18.5369,18.5369,18.524,18.524,83100.0
2010-03-16 12:20:00,28.75,28.75,28.72,28.72,32700.0,18.5304,18.5304,18.5111,18.5111,32700.0
2010-03-16 12:30:00,28.72,28.72,28.69,28.7,57500.0,18.5111,18.5111,18.4917,18.4982,57500.0
2010-03-16 12:40:00,28.7,28.71,28.67,28.67,96200.0,18.4982,18.5046,18.4789,18.4789,96200.0
2010-03-16 12:50:00,28.68,28.68,28.64,28.68,127900.0,18.4853,18.4853,18.4595,18.4853,127900.0
2010-03-16 13:00:00,28.68,28.69,28.66,28.66,44000.0,18.4853,18.4917,18.4724,18.4724,44000.0
2010-03-16 13:10:00,28.67,28.7,28.66,28.69,42400.0,18.4789,18.4982,18.4724,18.4917,42400.0
2010-03-16 13:20:00,28.69,28.7,28.69,28.7,37400.0,18.4917,18.4982,18.4917,18.4982,37400.0
2010-03-16 13:30:00,28.7,28.7,28.68,28.69,41700.0,18.4982,18.4982,18.4853,18.4917,41700.0
2010-03-16 13:40:00,28.69,28.69,28.63,28.63,106600.0,18.4917,18.4917,18.4531,18.4531,106600.0
2010-03-16 13:50:00,28.64,28.67,28.63,28.67,50100.0,18.4595,18.4789,18.4531,18.4789,50100.0
2010-03-16 14:00:00,28.67,28.67,28.61,28.61,77800.0,18.4789,18.4789,18.4402,18.4402,77800.0
2010-03-16 14:10:00,28.61,28.7,28.61,28.68,101900.0,18.4402,18.4982,18.4402,18.4853,101900.0
2010-03-16 14:20:00,28.67,28.72,28.67,28.71,62800.0,18.4789,18.5111,18.4789,18.5046,62800.0
2010-03-16 14:30:00,28.7,28.71,28.61,28.63,109200.0,18.4982,18.5046,18.4402,18.4531,109200.0
2010-03-16 14:40:00,28.62,28.63,28.59,28.6,117600.0,18.4466,18.4531,18.4273,18.4337,117600.0
2010-03-16 14:50:00,28.6,28.61,28.56,28.59,154700.0,18.4337,18.4402,18.408,18.4273,154700.0
2010-03-16 15:00:00,28.6,28.63,28.58,28.59,161900.0,18.4337,18.4531,18.4209,18.4273,161900.0
2010-03-16 15:10:00,28.59,28.62,28.59,28.6,73200.0,18.4273,18.4466,18.4273,18.4337,73200.0
2010-03-16 15:20:00,28.61,28.61,28.59,28.59,95100.0,18.4402,18.4402,18.4273,18.4273,95100.0
2010-03-16 15:30:00,28.59,28.63,28.59,28.62,137200.0,18.4273,18.4531,18.4273,18.4466,137200.0
2010-03-16 15:40:00,28.63,28.65,28.62,28.63,147800.0,18.4531,18.466,18.4466,18.4531,147800.0
2010-03-16 15:50:00,28.64,28.67,28.63,28.64,413900.0,18.4595,18.4789,18.4531,18.4595,413900.0
2010-03-17 09:30:00,28.73,28.96,28.64,28.84,122600.0,18.5175,18.6658,18.4595,18.5884,122600.0
2010-03-17 09:40:00,28.84,28.9,28.79,28.89,98300.0,18.5884,18.6271,18.5562,18.6207,98300.0
2010-03-17 09:50:00,28.88,28.98,28.85,28.97,99100.0,18.6142,18.6787,18.5949,18.6722,99100.0
2010-03-17 10:00:00,28.98,29.03,28.97,29.03,121900.0,18.6787,18.7109,18.6722,18.7109,121900.0
2010-03-17 10:10:00,29.03,29.09,29.02,29.09,151300.0,18.7109,18.7496,18.7044,18.7496,151300.0
2010-03-17 10:20:00,29.09,29.18,29.09,29.15,215300.0,18.7496,18.8076,18.7496,18.7882,215300.0
2010-03-17 10:30:00,29.14,29.23,29.11,29.14,217000.0,18.7818,18.8398,18.7625,18.7818,217000.0
2010-03-17 10:40:00,29.14,29.17,29.12,29.14,130300.0,18.7818,18.8011,18.7689,18.7818,130300.0
2010-03-17 10:50:00,29.14,29.15,29.1,29.13,58800.0,18.7818,18.7882,18.756,18.7753,58800.0
2010-03-17 11:00:00,29.13,29.14,29.12,29.13,35200.0,18.7753,18.7818,18.7689,18.7753,35200.0
2010-03-17 11:10:00,29.13,29.14,29.1,29.1,130100.0,18.7753,18.7818,18.756,18.756,130100.0
2010-03-17 11:20:00,29.1,29.13,29.1,29.12,78300.0,18.756,18.7753,18.756,18.7689,78300.0
2010-03-17 11:30:00,29.14,29.14,29.1,29.1,85400.0,18.7818,18.7818,18.756,18.756,85400.0
2010-03-17 11:40:00,29.11,29.12,29.08,29.08,45700.0,18.7625,18.7689,18.7431,18.7431,45700.0
2010-03-17 11:50:00,29.08,29.09,29.03,29.03,68700.0,18.7431,18.7496,18.7109,18.7109,68700.0
2010-03-17 12:00:00,29.03,29.04,29.01,29.03,61800.0,18.7109,18.7173,18.698,18.7109,61800.0
2010-03-17 12:10:00,29.03,29.06,29.02,29.03,86400.0,18.7109,18.7302,18.7044,18.7109,86400.0
2010-03-17 12:20:00,29.04,29.07,29.02,29.05,61900.0,18.7173,18.7367,18.7044,18.7238,61900.0
2010-03-17 12:30:00,29.05,29.05,29.03,29.05,33300.0,18.7238,18.7238,18.7109,18.7238,33300.0
2010-03-17 12:40:00,29.04,29.05,29.03,29.03,37000.0,18.7173,18.7238,18.7109,18.7109,37000.0
2010-03-17 12:50:00,29.03,29.04,29.03,29.03,31600.0,18.7109,18.7173,18.7109,18.7109,31600.0
2010-03-17 13:00:00,29.03,29.04,29.01,29.01,142200.0,18.7109,18.7173,18.698,18.698,142200.0
2010-03-17 13:10:00,29.01,29.03,29.0,29.03,87200.0,18.698,18.7109,18.6916,18.7109,87200.0
2010-03-17 13:20:00,29.03,29.04,29.0,29.01,91000.0,18.7109,18.7173,18.6916,18.698,91000.0
2010-03-17 13:30:00,29.01,29.12,29.01,29.12,71800.0,18.698,18.7689,18.698,18.7689,71800.0
2010-03-17 13:40:00,29.11,29.14,29.11,29.14,33300.0,18.7625,18.7818,18.7625,18.7818,33300.0
2010-03-17 13:50:00,29.14,29.16,29.13,29.14,61800.0,18.7818,18.7947,18.7753,18.7818,61800.0
2010-03-17 14:00:00,29.15,29.15,29.07,29.09,94600.0,18.7882,18.7882,18.7367,18.7496,94600.0
2010-03-17 14:10:00,29.08,29.16,29.08,29.15,53200.0,18.7431,18.7947,18.7431,18.7882,53200.0
2010-03-17 14:20:00,29.15,29.16,29.09,29.1,63600.0,18.7882,18.7947,18.7496,18.756,63600.0
2010-03-17 14:30:00,29.09,29.09,29.06,29.06,76600.0,18.7496,18.7496,18.7302,18.7302,76600.0
2010-03-17 14:40:00,29.06,29.08,29.04,29.05,88300.0,18.7302,18.7431,18.7173,18.7238,88300.0
2010-03-17 14:50:00,29.04,29.05,29.01,29.02,43500.0,18.7173,18.7238,18.698,18.7044,43500.0
2010-03-17 15:00:00,29.01,29.04,29.01,29.04,98700.0,18.698,18.7173,18.698,18.7173,98700.0
2010-03-17 15:10:00,29.03,29.04,28.98,28.98,161400.0,18.7109,18.7173,18.6787,18.6787,161400.0
2010-03-17 15:20:00,28.98,29.01,28.95,29.0,90500.0,18.6787,18.698,18.6593,18.6916,90500.0
2010-03-17 15:30:00,29.0,29.03,28.99,29.03,157400.0,18.6916,18.7109,18.6851,18.7109,157400.0
2010-03-17 15:40:00,29.02,29.07,29.02,29.05,161300.0,18.7044,18.7367,18.7044,18.7238,161300.0
2010-03-17 15:50:00,29.06,29.08,29.05,29.07,377900.0,18.7302,18.7431,18.7238,18.7367,377900.0
2010-03-18 09:30:00,29.06,29.16,29.01,29.05,73400.0,18.7302,18.7947,18.698,18.7238,73400.0
2010-03-18 09:40:00,29.05,29.07,29.01,29.03,36500.0,18.7238,18.7367,18.698,18.7109,36500.0
2010-03-18 09:50:00,29.03,29.06,29.01,29.05,24200.0,18.7109,18.7302,18.698,18.7238,24200.0
2010-03-18 10:00:00,29.05,29.11,29.02,29.03,40600.0,18.7238,18.7625,18.7044,18.7109,40600.0
2010-03-18 10:10:00,29.03,29.04,28.99,29.0,65500.0,18.7109,18.7173,18.6851,18.6916,65500.0
2010-03-18 10:20:00,29.01,29.04,28.99,28.99,43000.0,18.698,18.7173,18.6851,18.6851,43000.0
2010-03-18 10:30:00,28.99,29.02,28.95,28.97,66400.0,18.6851,18.7044,18.6593,18.6722,66400.0
2010-03-18 10:40:00,28.97,28.98,28.92,28.93,43700.0,18.6722,18.6787,18.64,18.6464,43700.0
2010-03-18 10:50:00,28.92,28.99,28.92,28.99,47100.0,18.64,18.6851,18.64,18.6851,47100.0
2010-03-18 11:00:00,28.98,29.0,28.95,28.95,60900.0,18.6787,18.6916,18.6593,18.6593,60900.0
2010-03-18 11:10:00,28.96,29.02,28.95,29.01,83500.0,18.6658,18.7044,18.6593,18.698,83500.0
2010-03-18 11:20:00,29.01,29.02,28.98,29.01,71200.0,18.698,18.7044,18.6787,18.698,71200.0
2010-03-18 11:30:00,29.01,29.02,28.95,28.96,67300.0,18.698,18.7044,18.6593,18.6658,67300.0
2010-03-18 11:40:00,28.95,28.96,28.9,28.92,148400.0,18.6593,18.6658,18.6271,18.64,148400.0
2010-03-18 11:50:00,28.92,28.94,28.91,28.91,59800.0,18.64,18.6529,18.6335,18.6335,59800.0
2010-03-18 12:00:00,28.91,28.91,28.87,28.89,85900.0,18.6335,18.6335,18.6078,18.6207,85900.0
2010-03-18 12:10:00,28.89,28.9,28.87,28.88,85100.0,18.6207,18.6271,18.6078,18.6142,85100.0
2010-03-18 12:20:00,28.88,28.89,28.84,28.85,97700.0,18.6142,18.6207,18.5884,18.5949,97700.0
2010-03-18 12:30:00,28.85,28.88,28.83,28.87,67200.0,18.5949,18.6142,18.582,18.6078,67200.0
2010-03-18 12:40:00,28.86,28.88,28.84,28.85,66800.0,18.6013,18.6142,18.5884,18.5949,66800.0
2010-03-18 12:50:00,28.84,28.85,28.83,28.83,22000.0,18.5884,18.5949,18.582,18.582,22000.0
2010-03-18 13:00:00,28.83,28.88,28.83,28.87,64900.0,18.582,18.6142,18.582,18.6078,64900.0
2010-03-18 13:10:00,28.87,28.89,28.85,28.86,51200.0,18.6078,18.6207,18.5949,18.6013,51200.0
2010-03-18 13:20:00,28.86,28.86,28.85,28.85,23000.0,18.6013,18.6013,18.5949,18.5949,23000.0
2010-03-18 13:30:00,28.85,28.88,28.84,28.86,44900.0,18.5949,18.6142,18.5884,18.6013,44900.0
2010-03-18 13:40:00,28.87,28.87,28.85,28.86,38800.0,18.6078,18.6078,18.5949,18.6013,38800.0
2010-03-18 13:50:00,28.86,28.86,28.85,28.85,17100.0,18.6013,18.6013,18.5949,18.5949,17100.0
2010-03-18 14:00:00,28.86,28.88,28.85,28.86,76700.0,18.6013,18.6142,18.5949,18.6013,76700.0
2010-03-18 14:10:00,28.86,28.87,28.84,28.85,63700.0,18.6013,18.6078,18.5884,18.5949,63700.0
2010-03-18 14:20:00,28.86,28.88,28.85,28.88,71500.0,18.6013,18.6142,18.5949,18.6142,71500.0
2010-03-18 14:30:00,28.88,28.94,28.88,28.93,103700.0,18.6142,18.6529,18.6142,18.6464,103700.0
2010-03-18 14:40:00,28.92,28.96,28.91,28.91,60800.0,18.64,18.6658,18.6335,18.6335,60800.0
2010-03-18 14:50:00,28.92,28.94,28.91,28.92,122000.0,18.64,18.6529,18.6335,18.64,122000.0
2010-03-18 15:00:00,28.92,28.94,28.91,28.91,79300.0,18.64,18.6529,18.6335,18.6335,79300.0
2010-03-18 15:10:00,28.92,28.92,28.88,28.91,85200.0,18.64,18.64,18.6142,18.6335,85200.0
2010-03-18 15:20:00,28.9,28.92,28.89,28.91,122500.0,18.6271,18.64,18.6207,18.6335,122500.0
2010-03-18 15:30:00,28.9,28.91,28.9,28.9,79300.0,18.6271,18.6335,18.6271,18.6271,79300.0
2010-03-18 15:40:00,28.9,28.94,28.89,28.9,187000.0,18.6271,18.6529,18.6207,18.6271,187000.0
2010-03-18 15:50:00,28.9,28.93,28.9,28.92,357200.0,18.6271,18.6464,18.6271,18.64,357200.0
2010-03-19 09:30:00,28.56,29.1,28.56,28.95,988200.0,18.408,18.756,18.408,18.6593,988200.0
2010-03-19 09:40:00,28.96,28.96,28.8,28.85,157800.0,18.6658,18.6658,18.5626,18.5949,157800.0
2010-03-19 09:50:00,28.85,28.91,28.84,28.88,68600.0,18.5949,18.6335,18.5884,18.6142,68600.0
2010-03-19 10:00:00,28.88,28.89,28.84,28.85,75700.0,18.6142,18.6207,18.5884,18.5949,75700.0
2010-03-19 10:10:00,28.85,28.86,28.8,28.83,55300.0,18.5949,18.6013,18.5626,18.582,55300.0
2010-03-19 10:20:00,28.83,28.84,28.8,28.82,88500.0,18.582,18.5884,18.5626,18.5755,88500.0
2010-03-19 10:30:00,28.81,28.82,28.75,28.75,96500.0,18.5691,18.5755,18.5304,18.5304,96500.0
2010-03-19 10:40:00,28.76,28.76,28.69,28.72,87600.0,18.5369,18.5369,18.4917,18.5111,87600.0
2010-03-19 10:50:00,28.72,28.77,28.72,28.76,53500.0,18.5111,18.5433,18.5111,18.5369,53500.0
2010-03-19 11:00:00,28.76,28.79,28.74,28.77,47200.0,18.5369,18.5562,18.524,18.5433,47200.0
2010-03-19 11:10:00,28.77,28.78,28.68,28.68,57400.0,18.5433,18.5498,18.4853,18.4853,57400.0
2010-03-19 11:20:00,28.69,28.7,28.64,28.65,98200.0,18.4917,18.4982,18.4595,18.466,98200.0
2010-03-19 11:30:00,28.66,28.67,28.63,28.66,66000.0,18.4724,18.4789,18.4531,18.4724,66000.0
2010-03-19 11:40:00,28.67,28.68,28.66,28.67,29600.0,18.4789,18.4853,18.4724,18.4789,29600.0
2010-03-19 11:50:00,28.68,28.69,28.67,28.69,27700.0,18.4853,18.4917,18.4789,18.4917,27700.0
2010-03-19 12:00:00,28.68,28.71,28.68,28.69,72900.0,18.4853,18.5046,18.4853,18.4917,72900.0
2010-03-19 12:10:00,28.69,28.7,28.67,28.68,66600.0,18.4917,18.4982,18.4789,18.4853,66600.0
2010-03-19 12:20:00,28.68,28.73,28.67,28.73,109700.0,18.4853,18.5175,18.4789,18.5175,109700.0
2010-03-19 12:30:00,28.73,28.77,28.72,28.76,71900.0,18.5175,18.5433,18.5111,18.5369,71900.0
2010-03-19 12:40:00,28.76,28.76,28.75,28.75,27400.0,18.5369,18.5369,18.5304,18.5304,27400.0
2010-03-19 12:50:00,28.75,28.76,28.72,28.73,93600.0,18.5304,18.5369,18.5111,18.5175,93600.0
2010-03-19 13:00:00,28.73,28.74,28.73,28.73,28800.0,18.5175,18.524,18.5175,18.5175,28800.0
2010-03-19 13:10:00,28.73,28.75,28.73,28.75,38500.0,18.5175,18.5304,18.5175,18.5304,38500.0
2010-03-19 13:20:00,28.75,28.77,28.74,28.75,46000.0,18.5304,18.5433,18.524,18.5304,46000.0
2010-03-19 13:30:00,28.75,28.76,28.72,28.73,32300.0,18.5304,18.5369,18.5111,18.5175,32300.0
2010-03-19 13:40:00,28.73,28.73,28.72,28.73,42000.0,18.5175,18.5175,18.5111,18.5175,42000.0
2010-03-19 13:50:00,28.72,28.73,28.72,28.73,35100.0,18.5111,18.5175,18.5111,18.5175,35100.0
2010-03-19 14:00:00,28.73,28.76,28.71,28.74,153500.0,18.5175,18.5369,18.5046,18.524,153500.0
2010-03-19 14:10:00,28.74,28.75,28.69,28.69,41300.0,18.524,18.5304,18.4917,18.4917,41300.0
2010-03-19 14:20:00,28.7,28.72,28.68,28.68,74300.0,18.4982,18.5111,18.4853,18.4853,74300.0
2010-03-19 14:30:00,28.68,28.69,28.66,28.67,46100.0,18.4853,18.4917,18.4724,18.4789,46100.0
2010-03-19 14:40:00,28.66,28.67,28.65,28.67,61200.0,18.4724,18.4789,18.466,18.4789,61200.0
2010-03-19 14:50:00,28.67,28.67,28.66,28.66,42300.0,18.4789,18.4789,18.4724,18.4724,42300.0
2010-03-19 15:00:00,28.66,28.67,28.66,28.67,33500.0,18.4724,18.4789,18.4724,18.4789,33500.0
2010-03-19 15:10:00,28.67,28.71,28.67,28.71,38300.0,18.4789,18.5046,18.4789,18.5046,38300.0
2010-03-19 15:20:00,28.71,28.71,28.69,28.69,44500.0,18.5046,18.5046,18.4917,18.4917,44500.0
2010-03-19 15:30:00,28.69,28.7,28.65,28.65,111100.0,18.4917,18.4982,18.466,18.466,111100.0
2010-03-19 15:40:00,28.66,28.76,28.64,28.75,301200.0,18.4724,18.5369,18.4595,18.5304,301200.0
2010-03-19 15:50:00,28.76,28.77,28.72,28.76,355100.0,18.5369,18.5433,18.5111,18.5369,355100.0
2010-03-22 09:30:00,28.7,28.75,28.6,28.69,111500.0,18.4982,18.5304,18.4337,18.4917,111500.0
2010-03-22 09:40:00,28.7,28.9,28.69,28.86,122000.0,18.4982,18.6271,18.4917,18.6013,122000.0
2010-03-22 09:50:00,28.86,28.95,28.86,28.87,71200.0,18.6013,18.6593,18.6013,18.6078,71200.0
2010-03-22 10:00:00,28.86,28.9,28.81,28.87,76700.0,18.6013,18.6271,18.5691,18.6078,76700.0
2010-03-22 10:10:00,28.87,28.9,28.83,28.84,68300.0,18.6078,18.6271,18.582,18.5884,68300.0
2010-03-22 10:20:00,28.84,28.94,28.84,28.92,138500.0,18.5884,18.6529,18.5884,18.64,138500.0
2010-03-22 10:30:00,28.93,29.01,28.93,28.98,90900.0,18.6464,18.698,18.6464,18.6787,90900.0
2010-03-22 10:40:00,28.98,28.99,28.91,28.91,39100.0,18.6787,18.6851,18.6335,18.6335,39100.0
2010-03-22 10:50:00,28.92,28.92,28.84,28.86,80500.0,18.64,18.64,18.5884,18.6013,80500.0
2010-03-22 11:00:00,28.85,28.91,28.85,28.89,91200.0,18.5949,18.6335,18.5949,18.6207,91200.0
2010-03-22 11:10:00,28.89,28.9,28.88,28.9,25900.0,18.6207,18.6271,18.6142,18.6271,25900.0
2010-03-22 11:20:00,28.9,28.91,28.88,28.88,48600.0,18.6271,18.6335,18.6142,18.6142,48600.0
2010-03-22 11:30:00,28.88,28.9,28.86,28.9,53400.0,18.6142,18.6271,18.6013,18.6271,53400.0
2010-03-22 11:40:00,28.9,28.91,28.88,28.9,35400.0,18.6271,18.6335,18.6142,18.6271,35400.0
2010-03-22 11:50:00,28.9,28.93,28.89,28.93,68900.0,18.6271,18.6464,18.6207,18.6464,68900.0
2010-03-22 12:00:00,28.92,28.94,28.89,28.92,70800.0,18.64,18.6529,18.6207,18.64,70800.0
2010-03-22 12:10:00,28.92,28.97,28.92,28.95,32100.0,18.64,18.6722,18.64,18.6593,32100.0
2010-03-22 12:20:00,28.95,28.96,28.91,28.95,85500.0,18.6593,18.6658,18.6335,18.6593,85500.0
2010-03-22 12:30:00,28.96,28.98,28.94,28.94,52500.0,18.6658,18.6787,18.6529,18.6529,52500.0
2010-03-22 12:40:00,28.94,28.95,28.92,28.94,50000.0,18.6529,18.6593,18.64,18.6529,50000.0
2010-03-22 12:50:00,28.94,28.96,28.93,28.96,23900.0,18.6529,18.6658,18.6464,18.6658,23900.0
2010-03-22 13:00:00,28.96,29.02,28.95,29.01,51700.0,18.6658,18.7044,18.6593,18.698,51700.0
2010-03-22 13:10:00,29.01,29.01,29.0,29.01,22700.0,18.698,18.698,18.6916,18.698,22700.0
2010-03-22 13:20:00,29.0,29.01,29.0,29.0,17200.0,18.6916,18.698,18.6916,18.6916,17200.0
2010-03-22 13:30:00,29.0,29.02,29.0,29.01,19200.0,18.6916,18.7044,18.6916,18.698,19200.0
2010-03-22 13:40:00,29.02,29.02,29.0,29.0,35700.0,18.7044,18.7044,18.6916,18.6916,35700.0
2010-03-22 13:50:00,29.0,29.01,29.0,29.01,8800.0,18.6916,18.698,18.6916,18.698,8800.0
2010-03-22 14:00:00,29.01,29.01,28.95,28.96,42900.0,18.698,18.698,18.6593,18.6658,42900.0
2010-03-22 14:10:00,28.96,28.97,28.95,28.95,11000.0,18.6658,18.6722,18.6593,18.6593,11000.0
2010-03-22 14:20:00,28.96,28.96,28.95,28.96,17900.0,18.6658,18.6658,18.6593,18.6658,17900.0
2010-03-22 14:30:00,28.96,28.96,28.95,28.95,30000.0,18.6658,18.6658,18.6593,18.6593,30000.0
2010-03-22 14:40:00,28.95,28.97,28.95,28.97,60400.0,18.6593,18.6722,18.6593,18.6722,60400.0
2010-03-22 14:50:00,28.97,28.98,28.96,28.97,22300.0,18.6722,18.6787,18.6658,18.6722,22300.0
2010-03-22 15:00:00,28.98,28.98,28.97,28.98,19900.0,18.6787,18.6787,18.6722,18.6787,19900.0
2010-03-22 15:10:00,28.98,29.01,28.97,29.0,70700.0,18.6787,18.698,18.6722,18.6916,70700.0
2010-03-22 15:20:00,29.0,29.02,29.0,29.01,59800.0,18.6916,18.7044,18.6916,18.698,59800.0
2010-03-22 15:30:00,29.01,29.02,28.97,28.97,113700.0,18.698,18.7044,18.6722,18.6722,113700.0
2010-03-22 15:40:00,28.97,29.02,28.97,29.02,95900.0,18.6722,18.7044,18.6722,18.7044,95900.0
2010-03-22 15:50:00,29.02,29.02,28.96,28.96,259800.0,18.7044,18.7044,18.6658,18.6658,259800.0
2010-03-23 09:30:00,28.94,28.99,28.91,28.97,93100.0,18.6529,18.6851,18.6335,18.6722,93100.0
2010-03-23 09:40:00,28.97,28.97,28.91,28.96,78000.0,18.6722,18.6722,18.6335,18.6658,78000.0
2010-03-23 09:50:00,28.95,29.0,28.93,29.0,97100.0,18.6593,18.6916,18.6464,18.6916,97100.0
2010-03-23 10:00:00,29.0,29.1,29.0,29.1,100100.0,18.6916,18.756,18.6916,18.756,100100.0
2010-03-23 10:10:00,29.1,29.1,29.01,29.05,71000.0,18.756,18.756,18.698,18.7238,71000.0
2010-03-23 10:20:00,29.04,29.08,29.01,29.02,91700.0,18.7173,18.7431,18.698,18.7044,91700.0
2010-03-23 10:30:00,29.02,29.05,29.0,29.04,157500.0,18.7044,18.7238,18.6916,18.7173,157500.0
2010-03-23 10:40:00,29.04,29.07,29.02,29.05,155200.0,18.7173,18.7367,18.7044,18.7238,155200.0
2010-03-23 10:50:00,29.06,29.08,29.02,29.02,118200.0,18.7302,18.7431,18.7044,18.7044,118200.0
2010-03-23 11:00:00,29.02,29.04,28.99,29.03,108200.0,18.7044,18.7173,18.6851,18.7109,108200.0
2010-03-23 11:10:00,29.02,29.07,29.02,29.05,60300.0,18.7044,18.7367,18.7044,18.7238,60300.0
2010-03-23 11:20:00,29.05,29.05,29.0,29.0,61000.0,18.7238,18.7238,18.6916,18.6916,61000.0
2010-03-23 11:30:00,29.0,29.01,28.98,29.0,59500.0,18.6916,18.698,18.6787,18.6916,59500.0
2010-03-23 11:40:00,29.0,29.02,28.97,29.0,96300.0,18.6916,18.7044,18.6722,18.6916,96300.0
2010-03-23 11:50:00,29.0,29.08,28.98,29.07,61200.0,18.6916,18.7431,18.6787,18.7367,61200.0
2010-03-23 12:00:00,29.07,29.09,29.04,29.06,50100.0,18.7367,18.7496,18.7173,18.7302,50100.0
2010-03-23 12:10:00,29.06,29.09,29.05,29.05,96700.0,18.7302,18.7496,18.7238,18.7238,96700.0
2010-03-23 12:20:00,29.06,29.09,29.03,29.09,86800.0,18.7302,18.7496,18.7109,18.7496,86800.0
2010-03-23 12:30:00,29.09,29.1,29.07,29.08,38900.0,18.7496,18.756,18.7367,18.7431,38900.0
2010-03-23 12:40:00,29.07,29.09,29.07,29.09,19200.0,18.7367,18.7496,18.7367,18.7496,19200.0
2010-03-23 12:50:00,29.08,29.14,29.08,29.11,74500.0,18.7431,18.7818,18.7431,18.7625,74500.0
2010-03-23 13:00:00,29.11,29.13,29.11,29.13,75800.0,18.7625,18.7753,18.7625,18.7753,75800.0
2010-03-23 13:10:00,29.13,29.14,29.12,29.13,51300.0,18.7753,18.7818,18.7689,18.7753,51300.0
2010-03-23 13:20:00,29.14,29.16,29.12,29.12,45800.0,18.7818,18.7947,18.7689,18.7689,45800.0
2010-03-23 13:30:00,29.12,29.14,29.12,29.14,28600.0,18.7689,18.7818,18.7689,18.7818,28600.0
2010-03-23 13:40:00,29.13,29.14,29.09,29.1,61600.0,18.7753,18.7818,18.7496,18.756,61600.0
2010-03-23 13:50:00,29.1,29.11,29.08,29.08,46400.0,18.756,18.7625,18.7431,18.7431,46400.0
2010-03-23 14:00:00,29.08,29.11,29.08,29.09,60000.0,18.7431,18.7625,18.7431,18.7496,60000.0
2010-03-23 14:10:00,29.08,29.14,29.08,29.13,72300.0,18.7431,18.7818,18.7431,18.7753,72300.0
2010-03-23 14:20:00,29.14,29.17,29.13,29.17,73500.0,18.7818,18.8011,18.7753,18.8011,73500.0
2010-03-23 14:30:00,29.17,29.23,29.15,29.23,157900.0,18.8011,18.8398,18.7882,18.8398,157900.0
2010-03-23 14:40:00,29.23,29.26,29.22,29.25,256200.0,18.8398,18.8591,18.8334,18.8527,256200.0
2010-03-23 14:50:00,29.25,29.32,29.25,29.28,321800.0,18.8527,18.8978,18.8527,18.872,321800.0
2010-03-23 15:00:00,29.28,29.34,29.25,29.3,169500.0,18.872,18.9107,18.8527,18.8849,169500.0
2010-03-23 15:10:00,29.3,29.34,29.29,29.3,175300.0,18.8849,18.9107,18.8785,18.8849,175300.0
2010-03-23 15:20:00,29.3,29.37,29.29,29.37,179300.0,18.8849,18.93,18.8785,18.93,179300.0
2010-03-23 15:30:00,29.37,29.47,29.35,29.43,593100.0,18.93,18.9945,18.9171,18.9687,593100.0
2010-03-23 15:40:00,29.43,29.46,29.38,29.45,364400.0,18.9687,18.988,18.9365,18.9816,364400.0
2010-03-23 15:50:00,29.45,29.46,29.41,29.45,357300.0,18.9816,18.988,18.9558,18.9816,357300.0
2010-03-24 09:30:00,29.41,29.46,29.27,29.35,132800.0,18.9558,18.988,18.8656,18.9171,132800.0
2010-03-24 09:40:00,29.35,29.41,29.31,29.41,98200.0,18.9171,18.9558,18.8914,18.9558,98200.0
2010-03-24 09:50:00,29.41,29.42,29.38,29.41,107600.0,18.9558,18.9623,18.9365,18.9558,107600.0
2010-03-24 10:00:00,29.41,29.46,29.38,29.42,131400.0,18.9558,18.988,18.9365,18.9623,131400.0
2010-03-24 10:10:00,29.42,29.44,29.4,29.41,69700.0,18.9623,18.9752,18.9494,18.9558,69700.0
2010-03-24 10:20:00,29.41,29.41,29.35,29.39,116200.0,18.9558,18.9558,18.9171,18.9429,116200.0
2010-03-24 10:30:00,29.38,29.4,29.35,29.38,117900.0,18.9365,18.9494,18.9171,18.9365,117900.0
2010-03-24 10:40:00,29.37,29.39,29.35,29.37,92000.0,18.93,18.9429,18.9171,18.93,92000.0
2010-03-24 10:50:00,29.37,29.38,29.34,29.35,77500.0,18.93,18.9365,18.9107,18.9171,77500.0
2010-03-24 11:00:00,29.35,29.38,29.25,29.25,112900.0,18.9171,18.9365,18.8527,18.8527,112900.0
2010-03-24 11:10:00,29.25,29.25,29.09,29.1,189800.0,18.8527,18.8527,18.7496,18.756,189800.0
2010-03-24 11:20:00,29.11,29.22,29.08,29.2,154100.0,18.7625,18.8334,18.7431,18.8205,154100.0
2010-03-24 11:30:00,29.2,29.23,29.19,29.19,63800.0,18.8205,18.8398,18.814,18.814,63800.0
2010-03-24 11:40:00,29.19,29.27,29.18,29.27,68200.0,18.814,18.8656,18.8076,18.8656,68200.0
2010-03-24 11:50:00,29.27,29.27,29.25,29.25,59200.0,18.8656,18.8656,18.8527,18.8527,59200.0
2010-03-24 12:00:00,29.26,29.27,29.21,29.25,91600.0,18.8591,18.8656,18.8269,18.8527,91600.0
2010-03-24 12:10:00,29.25,29.26,29.22,29.23,69700.0,18.8527,18.8591,18.8334,18.8398,69700.0
2010-03-24 12:20:00,29.22,29.27,29.21,29.24,105100.0,18.8334,18.8656,18.8269,18.8462,105100.0
2010-03-24 12:30:00,29.24,29.26,29.23,29.26,56300.0,18.8462,18.8591,18.8398,18.8591,56300.0
2010-03-24 12:40:00,29.26,29.27,29.24,29.25,69700.0,18.8591,18.8656,18.8462,18.8527,69700.0
2010-03-24 12:50:00,29.25,29.29,29.23,29.29,90000.0,18.8527,18.8785,18.8398,18.8785,90000.0
2010-03-24 13:00:00,29.29,29.31,29.23,29.25,180500.0,18.8785,18.8914,18.8398,18.8527,180500.0
2010-03-24 13:10:00,29.25,29.3,29.17,29.18,173800.0,18.8527,18.8849,18.8011,18.8076,173800.0
2010-03-24 13:20:00,29.18,29.21,29.16,29.21,187500.0,18.8076,18.8269,18.7947,18.8269,187500.0
2010-03-24 13:30:00,29.22,29.23,29.19,29.22,87200.0,18.8334,18.8398,18.814,18.8334,87200.0
2010-03-24 13:40:00,29.22,29.22,29.13,29.16,160100.0,18.8334,18.8334,18.7753,18.7947,160100.0
2010-03-24 13:50:00,29.16,29.19,29.15,29.17,105300.0,18.7947,18.814,18.7882,18.8011,105300.0
2010-03-24 14:00:00,29.18,29.21,29.14,29.16,72900.0,18.8076,18.8269,18.7818,18.7947,72900.0
2010-03-24 14:10:00,29.15,29.19,29.13,29.17,123900.0,18.7882,18.814,18.7753,18.8011,123900.0
2010-03-24 14:20:00,29.17,29.18,29.15,29.16,133200.0,18.8011,18.8076,18.7882,18.7947,133200.0
2010-03-24 14:30:00,29.15,29.17,29.11,29.13,159000.0,18.7882,18.8011,18.7625,18.7753,159000.0
2010-03-24 14:40:00,29.13,29.14,29.1,29.12,114500.0,18.7753,18.7818,18.756,18.7689,114500.0
2010-03-24 14:50:00,29.11,29.12,29.08,29.1,90700.0,18.7625,18.7689,18.7431,18.756,90700.0
2010-03-24 15:00:00,29.11,29.11,29.06,29.09,132000.0,18.7625,18.7625,18.7302,18.7496,132000.0
2010-03-24 15:10:00,29.09,29.1,29.07,29.07,116100.0,18.7496,18.756,18.7367,18.7367,116100.0
2010-03-24 15:20:00,29.07,29.1,29.06,29.08,92800.0,18.7367,18.756,18.7302,18.7431,92800.0
2010-03-24 15:30:00,29.09,29.18,29.08,29.15,219500.0,18.7496,18.8076,18.7431,18.7882,219500.0
2010-03-24 15:40:00,29.15,29.16,29.12,29.14,201400.0,18.7882,18.7947,18.7689,18.7818,201400.0
2010-03-24 15:50:00,29.13,29.14,29.08,29.1,330800.0,18.7753,18.7818,18.7431,18.756,330800.0
2010-03-25 09:30:00,29.26,29.3,29.17,29.24,98000.0,18.8591,18.8849,18.8011,18.8462,98000.0
2010-03-25 09:40:00,29.24,29.3,29.23,29.27,120500.0,18.8462,18.8849,18.8398,18.8656,120500.0
2010-03-25 09:50:00,29.26,29.26,29.23,29.25,54200.0,18.8591,18.8591,18.8398,18.8527,54200.0
2010-03-25 10:00:00,29.26,29.29,29.2,29.21,118300.0,18.8591,18.8785,18.8205,18.8269,118300.0
2010-03-25 10:10:00,29.2,29.25,29.18,29.24,97400.0,18.8205,18.8527,18.8076,18.8462,97400.0
2010-03-25 10:20:00,29.24,29.26,29.19,29.19,67900.0,18.8462,18.8591,18.814,18.814,67900.0
2010-03-25 10:30:00,29.19,29.2,29.13,29.14,99300.0,18.814,18.8205,18.7753,18.7818,99300.0
2010-03-25 10:40:00,29.15,29.15,29.06,29.08,149000.0,18.7882,18.7882,18.7302,18.7431,149000.0
2010-03-25 10:50:00,29.07,29.08,29.01,29.01,127800.0,18.7367,18.7431,18.698,18.698,127800.0
2010-03-25 11:00:00,29.01,29.05,29.0,29.05,71600.0,18.698,18.7238,18.6916,18.7238,71600.0
2010-03-25 11:10:00,29.05,29.14,29.04,29.14,50800.0,18.7238,18.7818,18.7173,18.7818,50800.0
2010-03-25 11:20:00,29.14,29.18,29.12,29.16,71700.0,18.7818,18.8076,18.7689,18.7947,71700.0
2010-03-25 11:30:00,29.17,29.18,29.12,29.12,48700.0,18.8011,18.8076,18.7689,18.7689,48700.0
2010-03-25 11:40:00,29.12,29.13,29.11,29.11,12700.0,18.7689,18.7753,18.7625,18.7625,12700.0
2010-03-25 11:50:00,29.11,29.12,29.08,29.08,49000.0,18.7625,18.7689,18.7431,18.7431,49000.0
2010-03-25 12:00:00,29.08,29.11,29.07,29.1,82900.0,18.7431,18.7625,18.7367,18.756,82900.0
2010-03-25 12:10:00,29.1,29.13,29.09,29.12,61400.0,18.756,18.7753,18.7496,18.7689,61400.0
2010-03-25 12:20:00,29.12,29.13,29.11,29.13,35700.0,18.7689,18.7753,18.7625,18.7753,35700.0
2010-03-25 12:30:00,29.12,29.14,29.12,29.14,24300.0,18.7689,18.7818,18.7689,18.7818,24300.0
2010-03-25 12:40:00,29.14,29.17,29.14,29.14,51900.0,18.7818,18.8011,18.7818,18.7818,51900.0
2010-03-25 12:50:00,29.14,29.15,29.12,29.13,19000.0,18.7818,18.7882,18.7689,18.7753,19000.0
2010-03-25 13:00:00,29.13,29.13,29.12,29.12,12300.0,18.7753,18.7753,18.7689,18.7689,12300.0
2010-03-25 13:10:00,29.13,29.13,29.11,29.11,45200.0,18.7753,18.7753,18.7625,18.7625,45200.0
2010-03-25 13:20:00,29.11,29.12,29.09,29.09,38400.0,18.7625,18.7689,18.7496,18.7496,38400.0
2010-03-25 13:30:00,29.09,29.1,29.04,29.04,94000.0,18.7496,18.756,18.7173,18.7173,94000.0
2010-03-25 13:40:00,29.05,29.06,29.01,29.03,59300.0,18.7238,18.7302,18.698,18.7109,59300.0
2010-03-25 13:50:00,29.04,29.04,28.99,29.0,99600.0,18.7173,18.7173,18.6851,18.6916,99600.0
2010-03-25 14:00:00,29.0,29.06,28.99,29.04,42300.0,18.6916,18.7302,18.6851,18.7173,42300.0
2010-03-25 14:10:00,29.05,29.07,29.04,29.07,65200.0,18.7238,18.7367,18.7173,18.7367,65200.0
2010-03-25 14:20:00,29.07,29.08,29.05,29.07,73600.0,18.7367,18.7431,18.7238,18.7367,73600.0
2010-03-25 14:30:00,29.07,29.07,29.04,29.06,143400.0,18.7367,18.7367,18.7173,18.7302,143400.0
2010-03-25 14:40:00,29.06,29.1,29.04,29.08,88400.0,18.7302,18.756,18.7173,18.7431,88400.0
2010-03-25 14:50:00,29.08,29.12,29.06,29.12,54500.0,18.7431,18.7689,18.7302,18.7689,54500.0
2010-03-25 15:00:00,29.12,29.15,29.12,29.15,86400.0,18.7689,18.7882,18.7689,18.7882,86400.0
2010-03-25 15:10:00,29.15,29.17,29.13,29.14,89100.0,18.7882,18.8011,18.7753,18.7818,89100.0
2010-03-25 15:20:00,29.14,29.14,29.1,29.1,70700.0,18.7818,18.7818,18.756,18.756,70700.0
2010-03-25 15:30:00,29.1,29.11,29.03,29.05,128100.0,18.756,18.7625,18.7109,18.7238,128100.0
2010-03-25 15:40:00,29.04,29.09,29.02,29.03,215900.0,18.7173,18.7496,18.7044,18.7109,215900.0
2010-03-25 15:50:00,29.02,29.06,29.0,29.02,337700.0,18.7044,18.7302,18.6916,18.7044,337700.0
2010-03-26 09:30:00,29.16,29.17,29.03,29.05,89100.0,18.7947,18.8011,18.7109,18.7238,89100.0
2010-03-26 09:40:00,29.06,29.09,29.03,29.05,71500.0,18.7302,18.7496,18.7109,18.7238,71500.0
2010-03-26 09:50:00,29.05,29.06,29.0,29.01,82900.0,18.7238,18.7302,18.6916,18.698,82900.0
2010-03-26 10:00:00,29.0,29.04,29.0,29.02,108800.0,18.6916,18.7173,18.6916,18.7044,108800.0
2010-03-26 10:10:00,29.02,29.08,29.02,29.07,48500.0,18.7044,18.7431,18.7044,18.7367,48500.0
2010-03-26 10:20:00,29.08,29.14,29.07,29.12,90800.0,18.7431,18.7818,18.7367,18.7689,90800.0
2010-03-26 10:30:00,29.13,29.14,29.0,29.0,174800.0,18.7753,18.7818,18.6916,18.6916,174800.0
2010-03-26 10:40:00,29.0,29.01,28.95,28.97,185200.0,18.6916,18.698,18.6593,18.6722,185200.0
2010-03-26 10:50:00,28.98,29.03,28.98,29.03,80900.0,18.6787,18.7109,18.6787,18.7109,80900.0
2010-03-26 11:00:00,29.03,29.05,29.01,29.01,72400.0,18.7109,18.7238,18.698,18.698,72400.0
2010-03-26 11:10:00,29.01,29.03,29.0,29.0,57800.0,18.698,18.7109,18.6916,18.6916,57800.0
2010-03-26 11:20:00,29.0,29.0,28.95,28.97,64000.0,18.6916,18.6916,18.6593,18.6722,64000.0
2010-03-26 11:30:00,28.97,29.0,28.96,28.99,22800.0,18.6722,18.6916,18.6658,18.6851,22800.0
2010-03-26 11:40:00,28.99,29.0,28.98,29.0,48300.0,18.6851,18.6916,18.6787,18.6916,48300.0
2010-03-26 11:50:00,29.0,29.03,28.99,29.03,29700.0,18.6916,18.7109,18.6851,18.7109,29700.0
2010-03-26 12:00:00,29.03,29.04,29.0,29.03,67500.0,18.7109,18.7173,18.6916,18.7109,67500.0
2010-03-26 12:10:00,29.03,29.05,29.03,29.05,34100.0,18.7109,18.7238,18.7109,18.7238,34100.0
2010-03-26 12:20:00,29.05,29.05,29.01,29.03,77600.0,18.7238,18.7238,18.698,18.7109,77600.0
2010-03-26 12:30:00,29.03,29.05,29.03,29.04,77500.0,18.7109,18.7238,18.7109,18.7173,77500.0
2010-03-26 12:40:00,29.04,29.05,29.03,29.03,101200.0,18.7173,18.7238,18.7109,18.7109,101200.0
2010-03-26 12:50:00,29.03,29.07,29.03,29.06,103000.0,18.7109,18.7367,18.7109,18.7302,103000.0
2010-03-26 13:00:00,29.06,29.07,29.04,29.05,178000.0,18.7302,18.7367,18.7173,18.7238,178000.0
2010-03-26 13:10:00,29.05,29.09,29.04,29.08,109200.0,18.7238,18.7496,18.7173,18.7431,109200.0
2010-03-26 13:20:00,29.08,29.1,29.08,29.08,55000.0,18.7431,18.756,18.7431,18.7431,55000.0
2010-03-26 13:30:00,29.09,29.11,29.08,29.08,141200.0,18.7496,18.7625,18.7431,18.7431,141200.0
2010-03-26 13:40:00,29.08,29.11,29.08,29.09,149500.0,18.7431,18.7625,18.7431,18.7496,149500.0
2010-03-26 13:50:00,29.09,29.15,29.09,29.09,33900.0,18.7496,18.7882,18.7496,18.7496,33900.0
2010-03-26 14:00:00,29.09,29.11,29.09,29.09,91700.0,18.7496,18.7625,18.7496,18.7496,91700.0
2010-03-26 14:10:00,29.09,29.1,29.08,29.09,32900.0,18.7496,18.756,18.7431,18.7496,32900.0
2010-03-26 14:20:00,29.1,29.12,29.08,29.12,100300.0,18.756,18.7689,18.7431,18.7689,100300.0
2010-03-26 14:30:00,29.12,29.12,29.11,29.12,32100.0,18.7689,18.7689,18.7625,18.7689,32100.0
2010-03-26 14:40:00,29.12,29.12,29.11,29.12,50900.0,18.7689,18.7689,18.7625,18.7689,50900.0
2010-03-26 14:50:00,29.12,29.13,29.11,29.13,94600.0,18.7689,18.7753,18.7625,18.7753,94600.0
2010-03-26 15:00:00,29.13,29.17,29.12,29.14,135400.0,18.7753,18.8011,18.7689,18.7818,135400.0
2010-03-26 15:10:00,29.14,29.18,29.14,29.17,84600.0,18.7818,18.8076,18.7818,18.8011,84600.0
2010-03-26 15:20:00,29.17,29.17,29.15,29.15,132500.0,18.8011,18.8011,18.7882,18.7882,132500.0
2010-03-26 15:30:00,29.15,29.17,29.13,29.16,231900.0,18.7882,18.8011,18.7753,18.7947,231900.0
2010-03-26 15:40:00,29.17,29.17,29.15,29.17,166700.0,18.8011,18.8011,18.7882,18.8011,166700.0
2010-03-26 15:50:00,29.17,29.2,29.16,29.18,349100.0,18.8011,18.8205,18.7947,18.8076,349100.0
2010-03-29 09:30:00,29.26,29.33,29.18,29.31,105800.0,18.8591,18.9043,18.8076,18.8914,105800.0
2010-03-29 09:40:00,29.3,29.34,29.28,29.32,107800.0,18.8849,18.9107,18.872,18.8978,107800.0
2010-03-29 09:50:00,29.32,29.33,29.3,29.33,77100.0,18.8978,18.9043,18.8849,18.9043,77100.0
2010-03-29 10:00:00,29.32,29.37,29.31,29.36,110400.0,18.8978,18.93,18.8914,18.9236,110400.0
2010-03-29 10:10:00,29.36,29.39,29.35,29.38,79600.0,18.9236,18.9429,18.9171,18.9365,79600.0
2010-03-29 10:20:00,29.38,29.39,29.31,29.38,117900.0,18.9365,18.9429,18.8914,18.9365,117900.0
2010-03-29 10:30:00,29.38,29.42,29.36,29.41,100000.0,18.9365,18.9623,18.9236,18.9558,100000.0
2010-03-29 10:40:00,29.41,29.45,29.4,29.43,92800.0,18.9558,18.9816,18.9494,18.9687,92800.0
2010-03-29 10:50:00,29.44,29.48,29.41,29.46,104800.0,18.9752,19.0009,18.9558,18.988,104800.0
2010-03-29 11:00:00,29.47,29.48,29.45,29.48,45400.0,18.9945,19.0009,18.9816,19.0009,45400.0
2010-03-29 11:10:00,29.48,29.49,29.46,29.48,76400.0,19.0009,19.0074,18.988,19.0009,76400.0
2010-03-29 11:20:00,29.49,29.51,29.46,29.49,126600.0,19.0074,19.0203,18.988,19.0074,126600.0
2010-03-29 11:30:00,29.49,29.49,29.45,29.46,74000.0,19.0074,19.0074,18.9816,18.988,74000.0
2010-03-29 11:40:00,29.47,29.48,29.45,29.46,57100.0,18.9945,19.0009,18.9816,18.988,57100.0
2010-03-29 11:50:00,29.45,29.47,29.43,29.47,63500.0,18.9816,18.9945,18.9687,18.9945,63500.0
2010-03-29 12:00:00,29.47,29.51,29.46,29.46,64800.0,18.9945,19.0203,18.988,18.988,64800.0
2010-03-29 12:10:00,29.46,29.48,29.45,29.46,55300.0,18.988,19.0009,18.9816,18.988,55300.0
2010-03-29 12:20:00,29.47,29.5,29.45,29.5,48300.0,18.9945,19.0138,18.9816,19.0138,48300.0
2010-03-29 12:30:00,29.49,29.52,29.47,29.48,34600.0,19.0074,19.0267,18.9945,19.0009,34600.0
2010-03-29 12:40:00,29.48,29.5,29.46,29.5,43100.0,19.0009,19.0138,18.988,19.0138,43100.0
2010-03-29 12:50:00,29.49,29.54,29.47,29.53,107200.0,19.0074,19.0396,18.9945,19.0332,107200.0
2010-03-29 13:00:00,29.53,29.57,29.52,29.55,55300.0,19.0332,19.0589,19.0267,19.0461,55300.0
2010-03-29 13:10:00,29.55,29.61,29.54,29.61,108800.0,19.0461,19.0847,19.0396,19.0847,108800.0
2010-03-29 13:20:00,29.61,29.64,29.6,29.64,74100.0,19.0847,19.1041,19.0783,19.1041,74100.0
2010-03-29 13:30:00,29.64,29.68,29.62,29.65,130100.0,19.1041,19.1298,19.0912,19.1105,130100.0
2010-03-29 13:40:00,29.66,29.67,29.64,29.67,82700.0,19.1169,19.1234,19.1041,19.1234,82700.0
2010-03-29 13:50:00,29.66,29.67,29.64,29.65,89700.0,19.1169,19.1234,19.1041,19.1105,89700.0
2010-03-29 14:00:00,29.66,29.66,29.63,29.63,52600.0,19.1169,19.1169,19.0976,19.0976,52600.0
2010-03-29 14:10:00,29.63,29.64,29.61,29.62,76300.0,19.0976,19.1041,19.0847,19.0912,76300.0
2010-03-29 14:20:00,29.62,29.63,29.59,29.62,61400.0,19.0912,19.0976,19.0718,19.0912,61400.0
2010-03-29 14:30:00,29.63,29.64,29.6,29.63,145000.0,19.0976,19.1041,19.0783,19.0976,145000.0
2010-03-29 14:40:00,29.62,29.64,29.6,29.64,65300.0,19.0912,19.1041,19.0783,19.1041,65300.0
2010-03-29 14:50:00,29.64,29.66,29.62,29.63,74600.0,19.1041,19.1169,19.0912,19.0976,74600.0
2010-03-29 15:00:00,29.64,29.66,29.61,29.66,94500.0,19.1041,19.1169,19.0847,19.1169,94500.0
2010-03-29 15:10:00,29.65,29.66,29.64,29.64,84700.0,19.1105,19.1169,19.1041,19.1041,84700.0
2010-03-29 15:20:00,29.65,29.67,29.64,29.67,87900.0,19.1105,19.1234,19.1041,19.1234,87900.0
2010-03-29 15:30:00,29.66,29.67,29.65,29.66,142800.0,19.1169,19.1234,19.1105,19.1169,142800.0
2010-03-29 15:40:00,29.66,29.68,29.66,29.68,220900.0,19.1169,19.1298,19.1169,19.1298,220900.0
2010-03-29 15:50:00,29.68,29.68,29.65,29.66,467000.0,19.1298,19.1298,19.1105,19.1169,467000.0
2010-03-30 09:30:00,29.52,29.58,29.4,29.55,147000.0,19.1868,19.2258,19.1088,19.2063,147000.0
2010-03-30 09:40:00,29.55,29.62,29.55,29.62,133000.0,19.2063,19.2518,19.2063,19.2518,133000.0
2010-03-30 09:50:00,29.61,29.8,29.61,29.79,163700.0,19.2453,19.3688,19.2453,19.3623,163700.0
2010-03-30 10:00:00,29.79,29.87,29.77,29.84,235300.0,19.3623,19.4142,19.3493,19.3948,235300.0
2010-03-30 10:10:00,29.84,29.84,29.65,29.65,105700.0,19.3948,19.3948,19.2713,19.2713,105700.0
2010-03-30 10:20:00,29.66,29.72,29.64,29.71,154400.0,19.2778,19.3168,19.2648,19.3103,154400.0
2010-03-30 10:30:00,29.71,29.76,29.71,29.75,87300.0,19.3103,19.3428,19.3103,19.3363,87300.0
2010-03-30 10:40:00,29.75,29.75,29.69,29.72,103300.0,19.3363,19.3363,19.2973,19.3168,103300.0
2010-03-30 10:50:00,29.72,29.8,29.71,29.78,97100.0,19.3168,19.3688,19.3103,19.3558,97100.0
2010-03-30 11:00:00,29.78,29.78,29.64,29.64,137600.0,19.3558,19.3558,19.2648,19.2648,137600.0
2010-03-30 11:10:00,29.64,29.7,29.58,29.67,150400.0,19.2648,19.3038,19.2258,19.2843,150400.0
2010-03-30 11:20:00,29.66,29.7,29.64,29.7,101300.0,19.2778,19.3038,19.2648,19.3038,101300.0
2010-03-30 11:30:00,29.7,29.75,29.66,29.75,104400.0,19.3038,19.3363,19.2778,19.3363,104400.0
2010-03-30 11:40:00,29.75,29.78,29.73,29.78,43200.0,19.3363,19.3558,19.3233,19.3558,43200.0
2010-03-30 11:50:00,29.78,29.81,29.75,29.77,99500.0,19.3558,19.3753,19.3363,19.3493,99500.0
2010-03-30 12:00:00,29.77,29.81,29.74,29.8,120600.0,19.3493,19.3753,19.3298,19.3688,120600.0
2010-03-30 12:10:00,29.79,29.8,29.77,29.78,33300.0,19.3623,19.3688,19.3493,19.3558,33300.0
2010-03-30 12:20:00,29.78,29.81,29.75,29.8,44200.0,19.3558,19.3753,19.3363,19.3688,44200.0
2010-03-30 12:30:00,29.8,29.82,29.78,29.81,61100.0,19.3688,19.3818,19.3558,19.3753,61100.0
2010-03-30 12:40:00,29.8,29.82,29.79,29.81,66100.0,19.3688,19.3818,19.3623,19.3753,66100.0
2010-03-30 12:50:00,29.81,29.82,29.78,29.81,98800.0,19.3753,19.3818,19.3558,19.3753,98800.0
2010-03-30 13:00:00,29.81,29.83,29.77,29.78,53100.0,19.3753,19.3883,19.3493,19.3558,53100.0
2010-03-30 13:10:00,29.78,29.82,29.78,29.78,66700.0,19.3558,19.3818,19.3558,19.3558,66700.0
2010-03-30 13:20:00,29.77,29.78,29.72,29.74,121100.0,19.3493,19.3558,19.3168,19.3298,121100.0
2010-03-30 13:30:00,29.74,29.76,29.72,29.75,39900.0,19.3298,19.3428,19.3168,19.3363,39900.0
2010-03-30 13:40:00,29.76,29.76,29.7,29.72,48900.0,19.3428,19.3428,19.3038,19.3168,48900.0
2010-03-30 13:50:00,29.73,29.81,29.72,29.76,105500.0,19.3233,19.3753,19.3168,19.3428,105500.0
2010-03-30 14:00:00,29.77,29.77,29.74,29.76,55100.0,19.3493,19.3493,19.3298,19.3428,55100.0
2010-03-30 14:10:00,29.76,29.76,29.73,29.73,51600.0,19.3428,19.3428,19.3233,19.3233,51600.0
2010-03-30 14:20:00,29.72,29.77,29.72,29.74,64300.0,19.3168,19.3493,19.3168,19.3298,64300.0
2010-03-30 14:30:00,29.75,29.77,29.75,29.76,40900.0,19.3363,19.3493,19.3363,19.3428,40900.0
2010-03-30 14:40:00,29.75,29.77,29.75,29.75,39400.0,19.3363,19.3493,19.3363,19.3363,39400.0
2010-03-30 14:50:00,29.75,29.77,29.74,29.74,68700.0,19.3363,19.3493,19.3298,19.3298,68700.0
2010-03-30 15:00:00,29.74,29.75,29.73,29.73,57100.0,19.3298,19.3363,19.3233,19.3233,57100.0
2010-03-30 15:10:00,29.74,29.74,29.71,29.72,140100.0,19.3298,19.3298,19.3103,19.3168,140100.0
2010-03-30 15:20:00,29.73,29.73,29.71,29.72,44800.0,19.3233,19.3233,19.3103,19.3168,44800.0
2010-03-30 15:30:00,29.73,29.76,29.72,29.73,122800.0,19.3233,19.3428,19.3168,19.3233,122800.0
2010-03-30 15:40:00,29.73,29.75,29.72,29.75,157500.0,19.3233,19.3363,19.3168,19.3363,157500.0
2010-03-30 15:50:00,29.74,29.75,29.68,29.72,367900.0,19.3298,19.3363,19.2908,19.3168,367900.0
2010-03-31 09:30:00,29.63,29.65,29.53,29.58,129100.0,19.2583,19.2713,19.1933,19.2258,129100.0
2010-03-31 09:40:00,29.58,29.62,29.48,29.48,128600.0,19.2258,19.2518,19.1608,19.1608,128600.0
2010-03-31 09:50:00,29.49,29.56,29.46,29.56,74000.0,19.1673,19.2128,19.1478,19.2128,74000.0
2010-03-31 10:00:00,29.55,29.67,29.55,29.64,79600.0,19.2063,19.2843,19.2063,19.2648,79600.0
2010-03-31 10:10:00,29.64,29.64,29.53,29.55,44900.0,19.2648,19.2648,19.1933,19.2063,44900.0
2010-03-31 10:20:00,29.55,29.58,29.53,29.57,51100.0,19.2063,19.2258,19.1933,19.2193,51100.0
2010-03-31 10:30:00,29.57,29.64,29.56,29.58,47800.0,19.2193,19.2648,19.2128,19.2258,47800.0
2010-03-31 10:40:00,29.57,29.6,29.56,29.57,31300.0,19.2193,19.2388,19.2128,19.2193,31300.0
2010-03-31 10:50:00,29.57,29.59,29.56,29.57,41800.0,19.2193,19.2323,19.2128,19.2193,41800.0
2010-03-31 11:00:00,29.57,29.58,29.55,29.56,40200.0,19.2193,19.2258,19.2063,19.2128,40200.0
2010-03-31 11:10:00,29.57,29.58,29.56,29.57,28300.0,19.2193,19.2258,19.2128,19.2193,28300.0
2010-03-31 11:20:00,29.58,29.59,29.55,29.58,49600.0,19.2258,19.2323,19.2063,19.2258,49600.0
2010-03-31 11:30:00,29.58,29.64,29.56,29.6,266800.0,19.2258,19.2648,19.2128,19.2388,266800.0
2010-03-31 11:40:00,29.59,29.66,29.59,29.66,63300.0,19.2323,19.2778,19.2323,19.2778,63300.0
2010-03-31 11:50:00,29.66,29.66,29.62,29.63,50500.0,19.2778,19.2778,19.2518,19.2583,50500.0
2010-03-31 12:00:00,29.63,29.63,29.61,29.61,27900.0,19.2583,19.2583,19.2453,19.2453,27900.0
2010-03-31 12:10:00,29.62,29.65,29.6,29.65,30100.0,19.2518,19.2713,19.2388,19.2713,30100.0
2010-03-31 12:20:00,29.66,29.67,29.62,29.62,30700.0,19.2778,19.2843,19.2518,19.2518,30700.0
2010-03-31 12:30:00,29.62,29.68,29.61,29.68,44600.0,19.2518,19.2908,19.2453,19.2908,44600.0
2010-03-31 12:40:00,29.67,29.68,29.64,29.65,27600.0,19.2843,19.2908,19.2648,19.2713,27600.0
2010-03-31 12:50:00,29.65,29.65,29.61,29.61,45100.0,19.2713,19.2713,19.2453,19.2453,45100.0
2010-03-31 13:00:00,29.62,29.62,29.56,29.56,52500.0,19.2518,19.2518,19.2128,19.2128,52500.0
2010-03-31 13:10:00,29.57,29.58,29.56,29.57,39600.0,19.2193,19.2258,19.2128,19.2193,39600.0
2010-03-31 13:20:00,29.56,29.57,29.53,29.56,24300.0,19.2128,19.2193,19.1933,19.2128,24300.0
2010-03-31 13:30:00,29.56,29.56,29.54,29.55,20800.0,19.2128,19.2128,19.1998,19.2063,20800.0
2010-03-31 13:40:00,29.55,29.59,29.55,29.59,27200.0,19.2063,19.2323,19.2063,19.2323,27200.0
2010-03-31 13:50:00,29.58,29.6,29.57,29.59,20200.0,19.2258,19.2388,19.2193,19.2323,20200.0
2010-03-31 14:00:00,29.59,29.63,29.59,29.62,22000.0,19.2323,19.2583,19.2323,19.2518,22000.0
2010-03-31 14:10:00,29.62,29.63,29.58,29.58,54300.0,19.2518,19.2583,19.2258,19.2258,54300.0
2010-03-31 14:20:00,29.58,29.63,29.57,29.62,197300.0,19.2258,19.2583,19.2193,19.2518,197300.0
2010-03-31 14:30:00,29.63,29.63,29.58,29.58,35400.0,19.2583,19.2583,19.2258,19.2258,35400.0
2010-03-31 14:40:00,29.58,29.58,29.53,29.53,67700.0,19.2258,19.2258,19.1933,19.1933,67700.0
2010-03-31 14:50:00,29.53,29.54,29.51,29.52,34900.0,19.1933,19.1998,19.1803,19.1868,34900.0
2010-03-31 15:00:00,29.52,29.54,29.52,29.54,22000.0,19.1868,19.1998,19.1868,19.1998,22000.0
2010-03-31 15:10:00,29.54,29.54,29.49,29.51,37600.0,19.1998,19.1998,19.1673,19.1803,37600.0
2010-03-31 15:20:00,29.5,29.51,29.46,29.5,88100.0,19.1738,19.1803,19.1478,19.1738,88100.0
2010-03-31 15:30:00,29.51,29.52,29.49,29.5,109200.0,19.1803,19.1868,19.1673,19.1738,109200.0
2010-03-31 15:40:00,29.5,29.51,29.46,29.46,128900.0,19.1738,19.1803,19.1478,19.1478,128900.0
2010-03-31 15:50:00,29.47,29.53,29.45,29.5,435700.0,19.1543,19.1933,19.1413,19.1738,435700.0
2010-04-01 09:30:00,29.56,29.74,29.56,29.71,78100.0,19.2128,19.3298,19.2128,19.3103,78100.0
2010-04-01 09:40:00,29.71,29.79,29.69,29.73,63800.0,19.3103,19.3623,19.2973,19.3233,63800.0
2010-04-01 09:50:00,29.72,29.73,29.67,29.69,46000.0,19.3168,19.3233,19.2843,19.2973,46000.0
2010-04-01 10:00:00,29.69,29.73,29.64,29.65,87000.0,19.2973,19.3233,19.2648,19.2713,87000.0
2010-04-01 10:10:00,29.66,29.67,29.59,29.61,51200.0,19.2778,19.2843,19.2323,19.2453,51200.0
2010-04-01 10:20:00,29.61,29.68,29.6,29.67,34100.0,19.2453,19.2908,19.2388,19.2843,34100.0
2010-04-01 10:30:00,29.68,29.68,29.64,29.65,41200.0,19.2908,19.2908,19.2648,19.2713,41200.0
2010-04-01 10:40:00,29.65,29.69,29.65,29.66,31300.0,19.2713,19.2973,19.2713,19.2778,31300.0
2010-04-01 10:50:00,29.66,29.66,29.54,29.56,75900.0,19.2778,19.2778,19.1998,19.2128,75900.0
2010-04-01 11:00:00,29.55,29.58,29.54,29.58,22300.0,19.2063,19.2258,19.1998,19.2258,22300.0
2010-04-01 11:10:00,29.58,29.59,29.52,29.53,60200.0,19.2258,19.2323,19.1868,19.1933,60200.0
2010-04-01 11:20:00,29.53,29.56,29.53,29.55,59200.0,19.1933,19.2128,19.1933,19.2063,59200.0
2010-04-01 11:30:00,29.55,29.64,29.55,29.64,94100.0,19.2063,19.2648,19.2063,19.2648,94100.0
2010-04-01 11:40:00,29.63,29.64,29.62,29.63,32600.0,19.2583,19.2648,19.2518,19.2583,32600.0
2010-04-01 11:50:00,29.63,29.65,29.61,29.61,46900.0,19.2583,19.2713,19.2453,19.2453,46900.0
2010-04-01 12:00:00,29.61,29.62,29.6,29.61,29800.0,19.2453,19.2518,19.2388,19.2453,29800.0
2010-04-01 12:10:00,29.61,29.61,29.59,29.6,32300.0,19.2453,19.2453,19.2323,19.2388,32300.0
2010-04-01 12:20:00,29.6,29.64,29.59,29.63,98000.0,19.2388,19.2648,19.2323,19.2583,98000.0
2010-04-01 12:30:00,29.62,29.63,29.62,29.63,63900.0,19.2518,19.2583,19.2518,19.2583,63900.0
2010-04-01 12:40:00,29.63,29.65,29.62,29.65,25000.0,19.2583,19.2713,19.2518,19.2713,25000.0
2010-04-01 12:50:00,29.65,29.68,29.64,29.68,42100.0,19.2713,19.2908,19.2648,19.2908,42100.0
2010-04-01 13:00:00,29.67,29.68,29.64,29.65,52700.0,19.2843,19.2908,19.2648,19.2713,52700.0
2010-04-01 13:10:00,29.65,29.68,29.64,29.64,64900.0,19.2713,19.2908,19.2648,19.2648,64900.0
2010-04-01 13:20:00,29.63,29.65,29.63,29.65,14900.0,19.2583,19.2713,19.2583,19.2713,14900.0
2010-04-01 13:30:00,29.64,29.66,29.64,29.65,31600.0,19.2648,19.2778,19.2648,19.2713,31600.0
2010-04-01 13:40:00,29.65,29.66,29.57,29.57,63300.0,19.2713,19.2778,19.2193,19.2193,63300.0
2010-04-01 13:50:00,29.57,29.58,29.56,29.56,34600.0,19.2193,19.2258,19.2128,19.2128,34600.0
2010-04-01 14:00:00,29.57,29.57,29.51,29.53,44100.0,19.2193,19.2193,19.1803,19.1933,44100.0
2010-04-01 14:10:00,29.52,29.55,29.51,29.54,33500.0,19.1868,19.2063,19.1803,19.1998,33500.0
2010-04-01 14:20:00,29.53,29.54,29.49,29.51,50100.0,19.1933,19.1998,19.1673,19.1803,50100.0
2010-04-01 14:30:00,29.5,29.53,29.47,29.48,72700.0,19.1738,19.1933,19.1543,19.1608,72700.0
2010-04-01 14:40:00,29.48,29.5,29.45,29.49,42600.0,19.1608,19.1738,19.1413,19.1673,42600.0
2010-04-01 14:50:00,29.5,29.54,29.49,29.52,41600.0,19.1738,19.1998,19.1673,19.1868,41600.0
2010-04-01 15:00:00,29.53,29.54,29.49,29.52,51100.0,19.1933,19.1998,19.1673,19.1868,51100.0
2010-04-01 15:10:00,29.52,29.55,29.51,29.52,52300.0,19.1868,19.2063,19.1803,19.1868,52300.0
2010-04-01 15:20:00,29.53,29.56,29.51,29.54,53100.0,19.1933,19.2128,19.1803,19.1998,53100.0
2010-04-01 15:30:00,29.54,29.55,29.52,29.54,115800.0,19.1998,19.2063,19.1868,19.1998,115800.0
2010-04-01 15:40:00,29.55,29.6,29.54,29.58,97300.0,19.2063,19.2388,19.1998,19.2258,97300.0
2010-04-01 15:50:00,29.59,29.6,29.56,29.6,198000.0,19.2323,19.2388,19.2128,19.2388,198000.0
2010-04-05 09:30:00,29.7,29.72,29.63,29.66,83300.0,19.3038,19.3168,19.2583,19.2778,83300.0
2010-04-05 09:40:00,29.67,29.68,29.6,29.63,48300.0,19.2843,19.2908,19.2388,19.2583,48300.0
2010-04-05 09:50:00,29.64,29.68,29.64,29.68,35100.0,19.2648,19.2908,19.2648,19.2908,35100.0
2010-04-05 10:00:00,29.69,29.75,29.68,29.75,84500.0,19.2973,19.3363,19.2908,19.3363,84500.0
2010-04-05 10:10:00,29.75,29.87,29.75,29.83,88800.0,19.3363,19.4142,19.3363,19.3883,88800.0
2010-04-05 10:20:00,29.83,29.87,29.79,29.79,55400.0,19.3883,19.4142,19.3623,19.3623,55400.0
2010-04-05 10:30:00,29.8,29.85,29.79,29.82,55100.0,19.3688,19.4013,19.3623,19.3818,55100.0
2010-04-05 10:40:00,29.82,29.9,29.81,29.89,149600.0,19.3818,19.4337,19.3753,19.4272,149600.0
2010-04-05 10:50:00,29.89,29.9,29.87,29.89,102700.0,19.4272,19.4337,19.4142,19.4272,102700.0
2010-04-05 11:00:00,29.89,29.9,29.87,29.89,62100.0,19.4272,19.4337,19.4142,19.4272,62100.0
2010-04-05 11:10:00,29.89,29.93,29.88,29.92,72700.0,19.4272,19.4532,19.4207,19.4467,72700.0
2010-04-05 11:20:00,29.92,29.93,29.91,29.92,28900.0,19.4467,19.4532,19.4402,19.4467,28900.0
2010-04-05 11:30:00,29.92,29.92,29.85,29.89,82000.0,19.4467,19.4467,19.4013,19.4272,82000.0
2010-04-05 11:40:00,29.88,29.89,29.86,29.88,34600.0,19.4207,19.4272,19.4077,19.4207,34600.0
2010-04-05 11:50:00,29.88,29.89,29.87,29.87,18900.0,19.4207,19.4272,19.4142,19.4142,18900.0
2010-04-05 12:00:00,29.87,29.88,29.82,29.83,35000.0,19.4142,19.4207,19.3818,19.3883,35000.0
2010-04-05 12:10:00,29.82,29.82,29.8,29.81,24400.0,19.3818,19.3818,19.3688,19.3753,24400.0
2010-04-05 12:20:00,29.82,29.82,29.79,29.8,32400.0,19.3818,19.3818,19.3623,19.3688,32400.0
2010-04-05 12:30:00,29.8,29.82,29.78,29.79,27900.0,19.3688,19.3818,19.3558,19.3623,27900.0
2010-04-05 12:40:00,29.78,29.79,29.77,29.78,13300.0,19.3558,19.3623,19.3493,19.3558,13300.0
2010-04-05 12:50:00,29.79,29.79,29.78,29.78,11600.0,19.3623,19.3623,19.3558,19.3558,11600.0
2010-04-05 13:00:00,29.78,29.79,29.75,29.75,66800.0,19.3558,19.3623,19.3363,19.3363,66800.0
2010-04-05 13:10:00,29.75,29.77,29.74,29.76,22900.0,19.3363,19.3493,19.3298,19.3428,22900.0
2010-04-05 13:20:00,29.76,29.77,29.75,29.77,29600.0,19.3428,19.3493,19.3363,19.3493,29600.0
2010-04-05 13:30:00,29.76,29.79,29.75,29.75,23300.0,19.3428,19.3623,19.3363,19.3363,23300.0
2010-04-05 13:40:00,29.76,29.77,29.74,29.75,28900.0,19.3428,19.3493,19.3298,19.3363,28900.0
2010-04-05 13:50:00,29.75,29.76,29.73,29.75,34300.0,19.3363,19.3428,19.3233,19.3363,34300.0
2010-04-05 14:00:00,29.75,29.75,29.74,29.74,22800.0,19.3363,19.3363,19.3298,19.3298,22800.0
2010-04-05 14:10:00,29.74,29.75,29.71,29.72,34000.0,19.3298,19.3363,19.3103,19.3168,34000.0
2010-04-05 14:20:00,29.72,29.72,29.7,29.7,27200.0,19.3168,19.3168,19.3038,19.3038,27200.0
2010-04-05 14:30:00,29.7,29.73,29.7,29.72,59700.0,19.3038,19.3233,19.3038,19.3168,59700.0
2010-04-05 14:40:00,29.73,29.75,29.72,29.73,51300.0,19.3233,19.3363,19.3168,19.3233,51300.0
2010-04-05 14:50:00,29.74,29.74,29.7,29.7,53400.0,19.3298,19.3298,19.3038,19.3038,53400.0
2010-04-05 15:00:00,29.71,29.73,29.7,29.73,47900.0,19.3103,19.3233,19.3038,19.3233,47900.0
2010-04-05 15:10:00,29.73,29.75,29.72,29.75,38100.0,19.3233,19.3363,19.3168,19.3363,38100.0
2010-04-05 15:20:00,29.74,29.75,29.72,29.72,83900.0,19.3298,19.3363,19.3168,19.3168,83900.0
2010-04-05 15:30:00,29.73,29.73,29.68,29.68,141400.0,19.3233,19.3233,19.2908,19.2908,141400.0
2010-04-05 15:40:00,29.69,29.74,29.68,29.71,137100.0,19.2973,19.3298,19.2908,19.3103,137100.0
2010-04-05 15:50:00,29.72,29.76,29.72,29.75,208300.0,19.3168,19.3428,19.3168,19.3363,208300.0
2010-04-06 09:30:00,29.61,29.72,29.61,29.67,84500.0,19.2453,19.3168,19.2453,19.2843,84500.0
2010-04-06 09:40:00,29.66,29.69,29.6,29.69,78600.0,19.2778,19.2973,19.2388,19.2973,78600.0
2010-04-06 09:50:00,29.69,29.8,29.69,29.78,90600.0,19.2973,19.3688,19.2973,19.3558,90600.0
2010-04-06 10:00:00,29.79,29.82,29.74,29.8,105400.0,19.3623,19.3818,19.3298,19.3688,105400.0
2010-04-06 10:10:00,29.8,29.81,29.78,29.8,104300.0,19.3688,19.3753,19.3558,19.3688,104300.0
2010-04-06 10:20:00,29.8,29.8,29.78,29.79,51300.0,19.3688,19.3688,19.3558,19.3623,51300.0
2010-04-06 10:30:00,29.79,29.84,29.78,29.79,88200.0,19.3623,19.3948,19.3558,19.3623,88200.0
2010-04-06 10:40:00,29.79,29.8,29.74,29.74,62000.0,19.3623,19.3688,19.3298,19.3298,62000.0
2010-04-06 10:50:00,29.74,29.77,29.74,29.77,48400.0,19.3298,19.3493,19.3298,19.3493,48400.0
2010-04-06 11:00:00,29.76,29.77,29.72,29.77,75200.0,19.3428,19.3493,19.3168,19.3493,75200.0
2010-04-06 11:10:00,29.76,29.79,29.76,29.77,47200.0,19.3428,19.3623,19.3428,19.3493,47200.0
2010-04-06 11:20:00,29.76,29.79,29.73,29.79,65900.0,19.3428,19.3623,19.3233,19.3623,65900.0
2010-04-06 11:30:00,29.78,29.78,29.75,29.75,45100.0,19.3558,19.3558,19.3363,19.3363,45100.0
2010-04-06 11:40:00,29.74,29.79,29.73,29.76,143900.0,19.3298,19.3623,19.3233,19.3428,143900.0
2010-04-06 11:50:00,29.76,29.8,29.75,29.78,260600.0,19.3428,19.3688,19.3363,19.3558,260600.0
2010-04-06 12:00:00,29.78,29.85,29.77,29.83,59200.0,19.3558,19.4013,19.3493,19.3883,59200.0
2010-04-06 12:10:00,29.84,29.85,29.82,29.85,40400.0,19.3948,19.4013,19.3818,19.4013,40400.0
2010-04-06 12:20:00,29.85,29.87,29.84,29.84,32400.0,19.4013,19.4142,19.3948,19.3948,32400.0
2010-04-06 12:30:00,29.85,29.85,29.81,29.82,51900.0,19.4013,19.4013,19.3753,19.3818,51900.0
2010-04-06 12:40:00,29.81,29.83,29.81,29.83,31600.0,19.3753,19.3883,19.3753,19.3883,31600.0
2010-04-06 12:50:00,29.83,29.85,29.81,29.85,44800.0,19.3883,19.4013,19.3753,19.4013,44800.0
2010-04-06 13:00:00,29.85,29.86,29.85,29.86,26500.0,19.4013,19.4077,19.4013,19.4077,26500.0
2010-04-06 13:10:00,29.86,29.86,29.84,29.85,36600.0,19.4077,19.4077,19.3948,19.4013,36600.0
2010-04-06 13:20:00,29.85,29.86,29.85,29.85,29600.0,19.4013,19.4077,19.4013,19.4013,29600.0
2010-04-06 13:30:00,29.85,29.87,29.85,29.85,69500.0,19.4013,19.4142,19.4013,19.4013,69500.0
2010-04-06 13:40:00,29.85,29.87,29.84,29.85,47100.0,19.4013,19.4142,19.3948,19.4013,47100.0
2010-04-06 13:50:00,29.84,29.88,29.84,29.88,51700.0,19.3948,19.4207,19.3948,19.4207,51700.0
2010-04-06 14:00:00,29.88,29.91,29.87,29.9,84300.0,19.4207,19.4402,19.4142,19.4337,84300.0
2010-04-06 14:10:00,29.89,29.95,29.89,29.94,96700.0,19.4272,19.4662,19.4272,19.4597,96700.0
2010-04-06 14:20:00,29.95,29.97,29.93,29.94,138700.0,19.4662,19.4792,19.4532,19.4597,138700.0
2010-04-06 14:30:00,29.93,29.95,29.93,29.94,51700.0,19.4532,19.4662,19.4532,19.4597,51700.0
2010-04-06 14:40:00,29.95,29.95,29.94,29.94,38200.0,19.4662,19.4662,19.4597,19.4597,38200.0
2010-04-06 14:50:00,29.94,29.95,29.94,29.94,66700.0,19.4597,19.4662,19.4597,19.4597,66700.0
2010-04-06 15:00:00,29.94,29.96,29.94,29.94,116200.0,19.4597,19.4727,19.4597,19.4597,116200.0
2010-04-06 15:10:00,29.95,29.95,29.94,29.94,46800.0,19.4662,19.4662,19.4597,19.4597,46800.0
2010-04-06 15:20:00,29.95,29.95,29.94,29.94,79200.0,19.4662,19.4662,19.4597,19.4597,79200.0
2010-04-06 15:30:00,29.95,30.0,29.94,29.98,219000.0,19.4662,19.4987,19.4597,19.4857,219000.0
2010-04-06 15:40:00,29.99,30.0,29.98,29.98,146600.0,19.4922,19.4987,19.4857,19.4857,146600.0
2010-04-06 15:50:00,29.99,30.0,29.98,29.99,387500.0,19.4922,19.4987,19.4857,19.4922,387500.0
2010-04-07 09:30:00,29.97,29.97,29.77,29.87,126900.0,19.4792,19.4792,19.3493,19.4142,126900.0
2010-04-07 09:40:00,29.87,29.93,29.84,29.9,91200.0,19.4142,19.4532,19.3948,19.4337,91200.0
2010-04-07 09:50:00,29.91,29.96,29.89,29.92,39700.0,19.4402,19.4727,19.4272,19.4467,39700.0
2010-04-07 10:00:00,29.91,29.95,29.9,29.9,82900.0,19.4402,19.4662,19.4337,19.4337,82900.0
2010-04-07 10:10:00,29.91,29.92,29.85,29.86,49700.0,19.4402,19.4467,19.4013,19.4077,49700.0
2010-04-07 10:20:00,29.86,29.87,29.81,29.82,83000.0,19.4077,19.4142,19.3753,19.3818,83000.0
2010-04-07 10:30:00,29.83,29.83,29.78,29.78,60700.0,19.3883,19.3883,19.3558,19.3558,60700.0
2010-04-07 10:40:00,29.78,29.79,29.71,29.74,101800.0,19.3558,19.3623,19.3103,19.3298,101800.0
2010-04-07 10:50:00,29.74,29.8,29.74,29.78,65800.0,19.3298,19.3688,19.3298,19.3558,65800.0
2010-04-07 11:00:00,29.78,29.81,29.77,29.8,34100.0,19.3558,19.3753,19.3493,19.3688,34100.0
2010-04-07 11:10:00,29.81,29.88,29.81,29.87,37400.0,19.3753,19.4207,19.3753,19.4142,37400.0
2010-04-07 11:20:00,29.87,29.9,29.86,29.9,61900.0,19.4142,19.4337,19.4077,19.4337,61900.0
2010-04-07 11:30:00,29.89,29.92,29.89,29.91,58700.0,19.4272,19.4467,19.4272,19.4402,58700.0
2010-04-07 11:40:00,29.91,29.92,29.89,29.91,96100.0,19.4402,19.4467,19.4272,19.4402,96100.0
2010-04-07 11:50:00,29.91,29.92,29.86,29.86,59600.0,19.4402,19.4467,19.4077,19.4077,59600.0
2010-04-07 12:00:00,29.87,29.91,29.86,29.89,52000.0,19.4142,19.4402,19.4077,19.4272,52000.0
2010-04-07 12:10:00,29.89,29.93,29.88,29.88,152800.0,19.4272,19.4532,19.4207,19.4207,152800.0
2010-04-07 12:20:00,29.88,29.92,29.88,29.88,137500.0,19.4207,19.4467,19.4207,19.4207,137500.0
2010-04-07 12:30:00,29.88,29.89,29.87,29.87,29600.0,19.4207,19.4272,19.4142,19.4142,29600.0
2010-04-07 12:40:00,29.88,29.88,29.84,29.84,44800.0,19.4207,19.4207,19.3948,19.3948,44800.0
2010-04-07 12:50:00,29.85,29.87,29.84,29.86,29700.0,19.4013,19.4142,19.3948,19.4077,29700.0
2010-04-07 13:00:00,29.87,29.91,29.86,29.89,50400.0,19.4142,19.4402,19.4077,19.4272,50400.0
2010-04-07 13:10:00,29.9,29.91,29.89,29.89,74600.0,19.4337,19.4402,19.4272,19.4272,74600.0
2010-04-07 13:20:00,29.9,29.93,29.9,29.91,57500.0,19.4337,19.4532,19.4337,19.4402,57500.0
2010-04-07 13:30:00,29.91,29.92,29.9,29.9,13500.0,19.4402,19.4467,19.4337,19.4337,13500.0
2010-04-07 13:40:00,29.9,29.91,29.89,29.9,71300.0,19.4337,19.4402,19.4272,19.4337,71300.0
2010-04-07 13:50:00,29.9,29.91,29.89,29.89,27500.0,19.4337,19.4402,19.4272,19.4272,27500.0
2010-04-07 14:00:00,29.89,29.9,29.88,29.88,34900.0,19.4272,19.4337,19.4207,19.4207,34900.0
2010-04-07 14:10:00,29.89,29.92,29.88,29.91,113000.0,19.4272,19.4467,19.4207,19.4402,113000.0
2010-04-07 14:20:00,29.9,29.9,29.86,29.88,148300.0,19.4337,19.4337,19.4077,19.4207,148300.0
2010-04-07 14:30:00,29.88,29.89,29.85,29.86,121900.0,19.4207,19.4272,19.4013,19.4077,121900.0
2010-04-07 14:40:00,29.86,29.87,29.84,29.84,90100.0,19.4077,19.4142,19.3948,19.3948,90100.0
2010-04-07 14:50:00,29.84,29.87,29.81,29.87,173200.0,19.3948,19.4142,19.3753,19.4142,173200.0
2010-04-07 15:00:00,29.86,29.86,29.76,29.76,108200.0,19.4077,19.4077,19.3428,19.3428,108200.0
2010-04-07 15:10:00,29.76,29.78,29.73,29.77,115900.0,19.3428,19.3558,19.3233,19.3493,115900.0
2010-04-07 15:20:00,29.77,29.77,29.74,29.74,56500.0,19.3493,19.3493,19.3298,19.3298,56500.0
2010-04-07 15:30:00,29.74,29.78,29.74,29.78,85500.0,19.3298,19.3558,19.3298,19.3558,85500.0
2010-04-07 15:40:00,29.77,29.8,29.76,29.77,141300.0,19.3493,19.3688,19.3428,19.3493,141300.0
2010-04-07 15:50:00,29.77,29.82,29.77,29.8,360400.0,19.3493,19.3818,19.3493,19.3688,360400.0
2010-04-08 09:30:00,29.67,29.77,29.62,29.63,71700.0,19.2843,19.3493,19.2518,19.2583,71700.0
2010-04-08 09:40:00,29.62,29.67,29.58,29.61,42900.0,19.2518,19.2843,19.2258,19.2453,42900.0
2010-04-08 09:50:00,29.62,29.65,29.54,29.55,58300.0,19.2518,19.2713,19.1998,19.2063,58300.0
2010-04-08 10:00:00,29.54,29.57,29.51,29.52,81600.0,19.1998,19.2193,19.1803,19.1868,81600.0
2010-04-08 10:10:00,29.52,29.55,29.5,29.55,60200.0,19.1868,19.2063,19.1738,19.2063,60200.0
2010-04-08 10:20:00,29.56,29.57,29.49,29.51,98200.0,19.2128,19.2193,19.1673,19.1803,98200.0
2010-04-08 10:30:00,29.51,29.55,29.51,29.51,57700.0,19.1803,19.2063,19.1803,19.1803,57700.0
2010-04-08 10:40:00,29.52,29.56,29.51,29.54,58900.0,19.1868,19.2128,19.1803,19.1998,58900.0
2010-04-08 10:50:00,29.53,29.54,29.49,29.51,60800.0,19.1933,19.1998,19.1673,19.1803,60800.0
2010-04-08 11:00:00,29.51,29.56,29.5,29.52,58700.0,19.1803,19.2128,19.1738,19.1868,58700.0
2010-04-08 11:10:00,29.53,29.54,29.51,29.53,31800.0,19.1933,19.1998,19.1803,19.1933,31800.0
2010-04-08 11:20:00,29.53,29.55,29.51,29.52,60300.0,19.1933,19.2063,19.1803,19.1868,60300.0
2010-04-08 11:30:00,29.52,29.52,29.49,29.52,43600.0,19.1868,19.1868,19.1673,19.1868,43600.0
2010-04-08 11:40:00,29.52,29.52,29.48,29.52,46000.0,19.1868,19.1868,19.1608,19.1868,46000.0
2010-04-08 11:50:00,29.51,29.51,29.46,29.48,40100.0,19.1803,19.1803,19.1478,19.1608,40100.0
2010-04-08 12:00:00,29.48,29.5,29.47,29.49,37500.0,19.1608,19.1738,19.1543,19.1673,37500.0
2010-04-08 12:10:00,29.5,29.5,29.47,29.49,30100.0,19.1738,19.1738,19.1543,19.1673,30100.0
2010-04-08 12:20:00,29.48,29.5,29.48,29.49,28700.0,19.1608,19.1738,19.1608,19.1673,28700.0
2010-04-08 12:30:00,29.49,29.5,29.48,29.49,21500.0,19.1673,19.1738,19.1608,19.1673,21500.0
2010-04-08 12:40:00,29.49,29.52,29.48,29.5,31800.0,19.1673,19.1868,19.1608,19.1738,31800.0
2010-04-08 12:50:00,29.5,29.51,29.49,29.51,24900.0,19.1738,19.1803,19.1673,19.1803,24900.0
2010-04-08 13:00:00,29.51,29.55,29.5,29.54,33800.0,19.1803,19.2063,19.1738,19.1998,33800.0
2010-04-08 13:10:00,29.53,29.56,29.53,29.54,37800.0,19.1933,19.2128,19.1933,19.1998,37800.0
2010-04-08 13:20:00,29.53,29.56,29.53,29.54,12500.0,19.1933,19.2128,19.1933,19.1998,12500.0
2010-04-08 13:30:00,29.54,29.6,29.54,29.59,23600.0,19.1998,19.2388,19.1998,19.2323,23600.0
2010-04-08 13:40:00,29.59,29.61,29.55,29.56,74000.0,19.2323,19.2453,19.2063,19.2128,74000.0
2010-04-08 13:50:00,29.56,29.57,29.53,29.56,57300.0,19.2128,19.2193,19.1933,19.2128,57300.0
2010-04-08 14:00:00,29.56,29.57,29.54,29.55,37000.0,19.2128,19.2193,19.1998,19.2063,37000.0
2010-04-08 14:10:00,29.55,29.57,29.54,29.56,34100.0,19.2063,19.2193,19.1998,19.2128,34100.0
2010-04-08 14:20:00,29.55,29.56,29.54,29.54,19400.0,19.2063,19.2128,19.1998,19.1998,19400.0
2010-04-08 14:30:00,29.55,29.58,29.53,29.57,40800.0,19.2063,19.2258,19.1933,19.2193,40800.0
2010-04-08 14:40:00,29.57,29.59,29.56,29.59,42800.0,19.2193,19.2323,19.2128,19.2323,42800.0
2010-04-08 14:50:00,29.59,29.6,29.57,29.58,62500.0,19.2323,19.2388,19.2193,19.2258,62500.0
2010-04-08 15:00:00,29.58,29.59,29.54,29.56,55600.0,19.2258,19.2323,19.1998,19.2128,55600.0
2010-04-08 15:10:00,29.56,29.57,29.53,29.54,86700.0,19.2128,19.2193,19.1933,19.1998,86700.0
2010-04-08 15:20:00,29.55,29.57,29.54,29.54,62500.0,19.2063,19.2193,19.1998,19.1998,62500.0
2010-04-08 15:30:00,29.54,29.56,29.54,29.56,37000.0,19.1998,19.2128,19.1998,19.2128,37000.0
2010-04-08 15:40:00,29.55,29.56,29.55,29.56,69700.0,19.2063,19.2128,19.2063,19.2128,69700.0
2010-04-08 15:50:00,29.56,29.57,29.55,29.56,205900.0,19.2128,19.2193,19.2063,19.2128,205900.0
2010-04-09 09:30:00,29.65,29.65,29.5,29.61,95700.0,19.2713,19.2713,19.1738,19.2453,95700.0
2010-04-09 09:40:00,29.61,29.68,29.53,29.54,55200.0,19.2453,19.2908,19.1933,19.1998,55200.0
2010-04-09 09:50:00,29.55,29.57,29.54,29.56,64500.0,19.2063,19.2193,19.1998,19.2128,64500.0
2010-04-09 10:00:00,29.56,29.59,29.55,29.58,171100.0,19.2128,19.2323,19.2063,19.2258,171100.0
2010-04-09 10:10:00,29.58,29.64,29.58,29.61,89300.0,19.2258,19.2648,19.2258,19.2453,89300.0
2010-04-09 10:20:00,29.62,29.63,29.55,29.56,200700.0,19.2518,19.2583,19.2063,19.2128,200700.0
2010-04-09 10:30:00,29.56,29.62,29.55,29.6,92600.0,19.2128,19.2518,19.2063,19.2388,92600.0
2010-04-09 10:40:00,29.6,29.6,29.57,29.58,90100.0,19.2388,19.2388,19.2193,19.2258,90100.0
2010-04-09 10:50:00,29.57,29.58,29.57,29.58,74100.0,19.2193,19.2258,19.2193,19.2258,74100.0
2010-04-09 11:00:00,29.58,29.59,29.53,29.56,108100.0,19.2258,19.2323,19.1933,19.2128,108100.0
2010-04-09 11:10:00,29.56,29.62,29.54,29.59,69700.0,19.2128,19.2518,19.1998,19.2323,69700.0
2010-04-09 11:20:00,29.59,29.64,29.58,29.64,61400.0,19.2323,19.2648,19.2258,19.2648,61400.0
2010-04-09 11:30:00,29.63,29.67,29.63,29.67,82700.0,19.2583,19.2843,19.2583,19.2843,82700.0
2010-04-09 11:40:00,29.66,29.68,29.65,29.66,65900.0,19.2778,19.2908,19.2713,19.2778,65900.0
2010-04-09 11:50:00,29.65,29.71,29.63,29.7,141800.0,19.2713,19.3103,19.2583,19.3038,141800.0
2010-04-09 12:00:00,29.71,29.73,29.68,29.72,96100.0,19.3103,19.3233,19.2908,19.3168,96100.0
2010-04-09 12:10:00,29.71,29.74,29.7,29.73,39000.0,19.3103,19.3298,19.3038,19.3233,39000.0
2010-04-09 12:20:00,29.73,29.75,29.72,29.74,43200.0,19.3233,19.3363,19.3168,19.3298,43200.0
2010-04-09 12:30:00,29.74,29.78,29.74,29.76,98500.0,19.3298,19.3558,19.3298,19.3428,98500.0
2010-04-09 12:40:00,29.77,29.78,29.74,29.74,52700.0,19.3493,19.3558,19.3298,19.3298,52700.0
2010-04-09 12:50:00,29.75,29.75,29.74,29.75,19500.0,19.3363,19.3363,19.3298,19.3363,19500.0
2010-04-09 13:00:00,29.74,29.75,29.67,29.71,138800.0,19.3298,19.3363,19.2843,19.3103,138800.0
2010-04-09 13:10:00,29.71,29.72,29.66,29.69,47400.0,19.3103,19.3168,19.2778,19.2973,47400.0
2010-04-09 13:20:00,29.69,29.73,29.69,29.71,42600.0,19.2973,19.3233,19.2973,19.3103,42600.0
2010-04-09 13:30:00,29.7,29.74,29.68,29.73,86300.0,19.3038,19.3298,19.2908,19.3233,86300.0
2010-04-09 13:40:00,29.72,29.76,29.72,29.74,36200.0,19.3168,19.3428,19.3168,19.3298,36200.0
2010-04-09 13:50:00,29.75,29.75,29.7,29.72,49100.0,19.3363,19.3363,19.3038,19.3168,49100.0
2010-04-09 14:00:00,29.72,29.75,29.69,29.74,47300.0,19.3168,19.3363,19.2973,19.3298,47300.0
2010-04-09 14:10:00,29.74,29.77,29.74,29.75,25100.0,19.3298,19.3493,19.3298,19.3363,25100.0
2010-04-09 14:20:00,29.76,29.79,29.75,29.76,49600.0,19.3428,19.3623,19.3363,19.3428,49600.0
2010-04-09 14:30:00,29.76,29.77,29.73,29.74,48800.0,19.3428,19.3493,19.3233,19.3298,48800.0
2010-04-09 14:40:00,29.75,29.76,29.73,29.76,46100.0,19.3363,19.3428,19.3233,19.3428,46100.0
2010-04-09 14:50:00,29.76,29.77,29.75,29.77,43500.0,19.3428,19.3493,19.3363,19.3493,43500.0
2010-04-09 15:00:00,29.77,29.79,29.76,29.77,57000.0,19.3493,19.3623,19.3428,19.3493,57000.0
2010-04-09 15:10:00,29.77,29.78,29.77,29.78,32000.0,19.3493,19.3558,19.3493,19.3558,32000.0
2010-04-09 15:20:00,29.78,29.78,29.77,29.78,37800.0,19.3558,19.3558,19.3493,19.3558,37800.0
2010-04-09 15:30:00,29.78,29.81,29.78,29.8,68200.0,19.3558,19.3753,19.3558,19.3688,68200.0
2010-04-09 15:40:00,29.8,29.82,29.8,29.82,93100.0,19.3688,19.3818,19.3688,19.3818,93100.0
2010-04-09 15:50:00,29.81,29.88,29.81,29.87,290600.0,19.3753,19.4207,19.3753,19.4142,290600.0
2010-04-12 09:30:00,29.9,29.93,29.87,29.9,55600.0,19.4337,19.4532,19.4142,19.4337,55600.0
2010-04-12 09:40:00,29.9,29.92,29.78,29.82,64200.0,19.4337,19.4467,19.3558,19.3818,64200.0
2010-04-12 09:50:00,29.82,29.83,29.77,29.77,26600.0,19.3818,19.3883,19.3493,19.3493,26600.0
2010-04-12 10:00:00,29.77,29.81,29.76,29.8,38800.0,19.3493,19.3753,19.3428,19.3688,38800.0
2010-04-12 10:10:00,29.81,29.81,29.73,29.74,69300.0,19.3753,19.3753,19.3233,19.3298,69300.0
2010-04-12 10:20:00,29.74,29.82,29.74,29.8,45100.0,19.3298,19.3818,19.3298,19.3688,45100.0
2010-04-12 10:30:00,29.8,29.82,29.78,29.78,35000.0,19.3688,19.3818,19.3558,19.3558,35000.0
2010-04-12 10:40:00,29.78,29.83,29.78,29.83,47100.0,19.3558,19.3883,19.3558,19.3883,47100.0
2010-04-12 10:50:00,29.83,29.87,29.82,29.87,24200.0,19.3883,19.4142,19.3818,19.4142,24200.0
2010-04-12 11:00:00,29.86,29.87,29.82,29.83,36500.0,19.4077,19.4142,19.3818,19.3883,36500.0
2010-04-12 11:10:00,29.82,29.83,29.77,29.77,35700.0,19.3818,19.3883,19.3493,19.3493,35700.0
2010-04-12 11:20:00,29.77,29.78,29.75,29.76,45900.0,19.3493,19.3558,19.3363,19.3428,45900.0
2010-04-12 11:30:00,29.76,29.76,29.72,29.74,42100.0,19.3428,19.3428,19.3168,19.3298,42100.0
2010-04-12 11:40:00,29.74,29.75,29.74,29.74,23000.0,19.3298,19.3363,19.3298,19.3298,23000.0
2010-04-12 11:50:00,29.74,29.76,29.74,29.75,18600.0,19.3298,19.3428,19.3298,19.3363,18600.0
2010-04-12 12:00:00,29.74,29.75,29.72,29.73,55500.0,19.3298,19.3363,19.3168,19.3233,55500.0
2010-04-12 12:10:00,29.74,29.77,29.73,29.77,39600.0,19.3298,19.3493,19.3233,19.3493,39600.0
2010-04-12 12:20:00,29.76,29.77,29.74,29.77,26800.0,19.3428,19.3493,19.3298,19.3493,26800.0
2010-04-12 12:30:00,29.76,29.78,29.76,29.78,5800.0,19.3428,19.3558,19.3428,19.3558,5800.0
2010-04-12 12:40:00,29.77,29.79,29.77,29.79,9800.0,19.3493,19.3623,19.3493,19.3623,9800.0
2010-04-12 12:50:00,29.79,29.81,29.75,29.81,61500.0,19.3623,19.3753,19.3363,19.3753,61500.0
2010-04-12 13:00:00,29.81,29.82,29.78,29.8,63800.0,19.3753,19.3818,19.3558,19.3688,63800.0
2010-04-12 13:10:00,29.8,29.82,29.8,29.82,8900.0,19.3688,19.3818,19.3688,19.3818,8900.0
2010-04-12 13:20:00,29.81,29.85,29.81,29.84,44400.0,19.3753,19.4013,19.3753,19.3948,44400.0
2010-04-12 13:30:00,29.84,29.86,29.83,29.85,35900.0,19.3948,19.4077,19.3883,19.4013,35900.0
2010-04-12 13:40:00,29.84,29.86,29.83,29.86,27300.0,19.3948,19.4077,19.3883,19.4077,27300.0
2010-04-12 13:50:00,29.85,29.86,29.83,29.84,48200.0,19.4013,19.4077,19.3883,19.3948,48200.0
2010-04-12 14:00:00,29.84,29.87,29.83,29.87,57700.0,19.3948,19.4142,19.3883,19.4142,57700.0
2010-04-12 14:10:00,29.86,29.89,29.86,29.87,47900.0,19.4077,19.4272,19.4077,19.4142,47900.0
2010-04-12 14:20:00,29.87,29.89,29.86,29.88,30400.0,19.4142,19.4272,19.4077,19.4207,30400.0
2010-04-12 14:30:00,29.88,29.91,29.87,29.88,60200.0,19.4207,19.4402,19.4142,19.4207,60200.0
2010-04-12 14:40:00,29.87,29.89,29.83,29.89,69000.0,19.4142,19.4272,19.3883,19.4272,69000.0
2010-04-12 14:50:00,29.89,29.92,29.88,29.92,38100.0,19.4272,19.4467,19.4207,19.4467,38100.0
2010-04-12 15:00:00,29.91,29.93,29.89,29.89,68400.0,19.4402,19.4532,19.4272,19.4272,68400.0
2010-04-12 15:10:00,29.9,29.91,29.85,29.87,48100.0,19.4337,19.4402,19.4013,19.4142,48100.0
2010-04-12 15:20:00,29.87,29.88,29.83,29.84,62000.0,19.4142,19.4207,19.3883,19.3948,62000.0
2010-04-12 15:30:00,29.85,29.85,29.83,29.83,32200.0,19.4013,19.4013,19.3883,19.3883,32200.0
2010-04-12 15:40:00,29.83,29.84,29.82,29.83,108300.0,19.3883,19.3948,19.3818,19.3883,108300.0
2010-04-12 15:50:00,29.83,29.88,29.82,29.88,207200.0,19.3883,19.4207,19.3818,19.4207,207200.0
2010-04-13 09:30:00,29.85,29.87,29.76,29.83,51700.0,19.4013,19.4142,19.3428,19.3883,51700.0
2010-04-13 09:40:00,29.82,29.9,29.8,29.8,27700.0,19.3818,19.4337,19.3688,19.3688,27700.0
2010-04-13 09:50:00,29.8,29.86,29.77,29.78,36900.0,19.3688,19.4077,19.3493,19.3558,36900.0
2010-04-13 10:00:00,29.77,29.79,29.75,29.78,36200.0,19.3493,19.3623,19.3363,19.3558,36200.0
2010-04-13 10:10:00,29.77,29.79,29.74,29.75,36500.0,19.3493,19.3623,19.3298,19.3363,36500.0
2010-04-13 10:20:00,29.74,29.78,29.72,29.78,72500.0,19.3298,19.3558,19.3168,19.3558,72500.0
2010-04-13 10:30:00,29.78,29.84,29.76,29.83,107400.0,19.3558,19.3948,19.3428,19.3883,107400.0
2010-04-13 10:40:00,29.83,29.88,29.82,29.88,78700.0,19.3883,19.4207,19.3818,19.4207,78700.0
2010-04-13 10:50:00,29.87,29.91,29.85,29.9,56800.0,19.4142,19.4402,19.4013,19.4337,56800.0
2010-04-13 11:00:00,29.9,29.91,29.88,29.9,48700.0,19.4337,19.4402,19.4207,19.4337,48700.0
2010-04-13 11:10:00,29.89,29.95,29.88,29.95,75300.0,19.4272,19.4662,19.4207,19.4662,75300.0
2010-04-13 11:20:00,29.95,29.97,29.92,29.92,66600.0,19.4662,19.4792,19.4467,19.4467,66600.0
2010-04-13 11:30:00,29.92,29.95,29.92,29.94,52200.0,19.4467,19.4662,19.4467,19.4597,52200.0
2010-04-13 11:40:00,29.93,29.98,29.93,29.96,52400.0,19.4532,19.4857,19.4532,19.4727,52400.0
2010-04-13 11:50:00,29.95,29.96,29.95,29.95,16400.0,19.4662,19.4727,19.4662,19.4662,16400.0
2010-04-13 12:00:00,29.95,29.96,29.89,29.96,150300.0,19.4662,19.4727,19.4272,19.4727,150300.0
2010-04-13 12:10:00,29.96,29.99,29.96,29.99,33400.0,19.4727,19.4922,19.4727,19.4922,33400.0
2010-04-13 12:20:00,29.99,29.99,29.97,29.98,47400.0,19.4922,19.4922,19.4792,19.4857,47400.0
2010-04-13 12:30:00,29.98,29.98,29.97,29.98,19000.0,19.4857,19.4857,19.4792,19.4857,19000.0
2010-04-13 12:40:00,29.98,30.0,29.97,30.0,56900.0,19.4857,19.4987,19.4792,19.4987,56900.0
2010-04-13 12:50:00,29.99,30.06,29.99,30.06,172900.0,19.4922,19.5377,19.4922,19.5377,172900.0
2010-04-13 13:00:00,30.06,30.06,29.99,29.99,72700.0,19.5377,19.5377,19.4922,19.4922,72700.0
2010-04-13 13:10:00,29.99,30.06,29.99,30.02,115000.0,19.4922,19.5377,19.4922,19.5117,115000.0
2010-04-13 13:20:00,30.03,30.09,30.02,30.09,92300.0,19.5182,19.5572,19.5117,19.5572,92300.0
2010-04-13 13:30:00,30.09,30.19,30.08,30.19,170500.0,19.5572,19.6222,19.5507,19.6222,170500.0
2010-04-13 13:40:00,30.19,30.2,30.15,30.19,87800.0,19.6222,19.6287,19.5962,19.6222,87800.0
2010-04-13 13:50:00,30.18,30.23,30.18,30.21,112800.0,19.6157,19.6482,19.6157,19.6352,112800.0
2010-04-13 14:00:00,30.21,30.22,30.14,30.14,42800.0,19.6352,19.6417,19.5897,19.5897,42800.0
2010-04-13 14:10:00,30.14,30.17,30.14,30.16,83200.0,19.5897,19.6092,19.5897,19.6027,83200.0
2010-04-13 14:20:00,30.16,30.16,30.13,30.15,76800.0,19.6027,19.6027,19.5832,19.5962,76800.0
2010-04-13 14:30:00,30.13,30.14,30.11,30.11,40100.0,19.5832,19.5897,19.5702,19.5702,40100.0
2010-04-13 14:40:00,30.12,30.16,30.1,30.16,70700.0,19.5767,19.6027,19.5637,19.6027,70700.0
2010-04-13 14:50:00,30.16,30.19,30.15,30.19,75900.0,19.6027,19.6222,19.5962,19.6222,75900.0
2010-04-13 15:00:00,30.18,30.21,30.17,30.2,93100.0,19.6157,19.6352,19.6092,19.6287,93100.0
2010-04-13 15:10:00,30.2,30.25,30.2,30.24,144300.0,19.6287,19.6612,19.6287,19.6547,144300.0
2010-04-13 15:20:00,30.25,30.32,30.24,30.32,222300.0,19.6612,19.7067,19.6547,19.7067,222300.0
2010-04-13 15:30:00,30.32,30.32,30.25,30.27,239100.0,19.7067,19.7067,19.6612,19.6742,239100.0
2010-04-13 15:40:00,30.28,30.31,30.27,30.29,272300.0,19.6807,19.7002,19.6742,19.6872,272300.0
2010-04-13 15:50:00,30.29,30.29,30.25,30.27,390900.0,19.6872,19.6872,19.6612,19.6742,390900.0
2010-04-14 09:30:00,30.29,30.4,30.15,30.21,159800.0,19.6872,19.7587,19.5962,19.6352,159800.0
2010-04-14 09:40:00,30.2,30.21,30.08,30.09,49900.0,19.6287,19.6352,19.5507,19.5572,49900.0
2010-04-14 09:50:00,30.09,30.11,30.05,30.06,46400.0,19.5572,19.5702,19.5312,19.5377,46400.0
2010-04-14 10:00:00,30.05,30.08,30.03,30.06,62400.0,19.5312,19.5507,19.5182,19.5377,62400.0
2010-04-14 10:10:00,30.04,30.08,30.02,30.07,112900.0,19.5247,19.5507,19.5117,19.5442,112900.0
2010-04-14 10:20:00,30.07,30.09,30.01,30.09,101200.0,19.5442,19.5572,19.5052,19.5572,101200.0
2010-04-14 10:30:00,30.09,30.12,30.07,30.08,150600.0,19.5572,19.5767,19.5442,19.5507,150600.0
2010-04-14 10:40:00,30.08,30.1,30.04,30.05,86300.0,19.5507,19.5637,19.5247,19.5312,86300.0
2010-04-14 10:50:00,30.06,30.07,30.04,30.05,263100.0,19.5377,19.5442,19.5247,19.5312,263100.0
2010-04-14 11:00:00,30.05,30.05,29.99,29.99,107300.0,19.5312,19.5312,19.4922,19.4922,107300.0
2010-04-14 11:10:00,29.99,30.02,29.98,29.99,63900.0,19.4922,19.5117,19.4857,19.4922,63900.0
2010-04-14 11:20:00,29.99,30.05,29.98,30.03,158200.0,19.4922,19.5312,19.4857,19.5182,158200.0
2010-04-14 11:30:00,30.03,30.04,30.01,30.02,33400.0,19.5182,19.5247,19.5052,19.5117,33400.0
2010-04-14 11:40:00,30.02,30.04,30.02,30.03,42900.0,19.5117,19.5247,19.5117,19.5182,42900.0
2010-04-14 11:50:00,30.02,30.06,30.02,30.06,48200.0,19.5117,19.5377,19.5117,19.5377,48200.0
2010-04-14 12:00:00,30.05,30.07,30.04,30.04,45800.0,19.5312,19.5442,19.5247,19.5247,45800.0
2010-04-14 12:10:00,30.04,30.06,30.04,30.04,76500.0,19.5247,19.5377,19.5247,19.5247,76500.0
2010-04-14 12:20:00,30.05,30.06,30.05,30.05,62600.0,19.5312,19.5377,19.5312,19.5312,62600.0
2010-04-14 12:30:00,30.05,30.09,30.05,30.09,120300.0,19.5312,19.5572,19.5312,19.5572,120300.0
2010-04-14 12:40:00,30.1,30.14,30.1,30.1,74600.0,19.5637,19.5897,19.5637,19.5637,74600.0
2010-04-14 12:50:00,30.09,30.09,30.06,30.07,37300.0,19.5572,19.5572,19.5377,19.5442,37300.0
2010-04-14 13:00:00,30.07,30.1,30.06,30.06,76500.0,19.5442,19.5637,19.5377,19.5377,76500.0
2010-04-14 13:10:00,30.07,30.11,30.07,30.11,32900.0,19.5442,19.5702,19.5442,19.5702,32900.0
2010-04-14 13:20:00,30.11,30.16,30.11,30.16,48700.0,19.5702,19.6027,19.5702,19.6027,48700.0
2010-04-14 13:30:00,30.17,30.17,30.11,30.11,84400.0,19.6092,19.6092,19.5702,19.5702,84400.0
2010-04-14 13:40:00,30.11,30.13,30.1,30.13,39200.0,19.5702,19.5832,19.5637,19.5832,39200.0
2010-04-14 13:50:00,30.13,30.14,30.11,30.12,36300.0,19.5832,19.5897,19.5702,19.5767,36300.0
2010-04-14 14:00:00,30.11,30.15,30.11,30.11,88300.0,19.5702,19.5962,19.5702,19.5702,88300.0
2010-04-14 14:10:00,30.11,30.12,30.11,30.11,33800.0,19.5702,19.5767,19.5702,19.5702,33800.0
2010-04-14 14:20:00,30.11,30.12,30.09,30.09,57800.0,19.5702,19.5767,19.5572,19.5572,57800.0
2010-04-14 14:30:00,30.09,30.14,30.09,30.14,79800.0,19.5572,19.5897,19.5572,19.5897,79800.0
2010-04-14 14:40:00,30.13,30.14,30.12,30.13,38700.0,19.5832,19.5897,19.5767,19.5832,38700.0
2010-04-14 14:50:00,30.13,30.13,30.1,30.1,95200.0,19.5832,19.5832,19.5637,19.5637,95200.0
2010-04-14 15:00:00,30.1,30.13,30.07,30.07,152600.0,19.5637,19.5832,19.5442,19.5442,152600.0
2010-04-14 15:10:00,30.08,30.1,30.07,30.07,128500.0,19.5507,19.5637,19.5442,19.5442,128500.0
2010-04-14 15:20:00,30.07,30.09,30.07,30.08,63900.0,19.5442,19.5572,19.5442,19.5507,63900.0
2010-04-14 15:30:00,30.08,30.14,30.08,30.12,119200.0,19.5507,19.5897,19.5507,19.5767,119200.0
2010-04-14 15:40:00,30.12,30.13,30.1,30.13,164800.0,19.5767,19.5832,19.5637,19.5832,164800.0
2010-04-14 15:50:00,30.12,30.15,30.12,30.14,256800.0,19.5767,19.5962,19.5767,19.5897,256800.0
2010-04-15 09:30:00,30.2,30.2,29.9,29.9,125800.0,19.6287,19.6287,19.4337,19.4337,125800.0
2010-04-15 09:40:00,29.9,29.96,29.89,29.94,66000.0,19.4337,19.4727,19.4272,19.4597,66000.0
2010-04-15 09:50:00,29.94,29.99,29.94,29.96,70700.0,19.4597,19.4922,19.4597,19.4727,70700.0
2010-04-15 10:00:00,29.97,29.98,29.9,29.9,95600.0,19.4792,19.4857,19.4337,19.4337,95600.0
2010-04-15 10:10:00,29.9,29.91,29.87,29.88,84200.0,19.4337,19.4402,19.4142,19.4207,84200.0
2010-04-15 10:20:00,29.88,29.88,29.83,29.83,93900.0,19.4207,19.4207,19.3883,19.3883,93900.0
2010-04-15 10:30:00,29.83,29.83,29.77,29.82,212500.0,19.3883,19.3883,19.3493,19.3818,212500.0
2010-04-15 10:40:00,29.83,29.88,29.82,29.86,96400.0,19.3883,19.4207,19.3818,19.4077,96400.0
2010-04-15 10:50:00,29.87,29.87,29.85,29.85,101400.0,19.4142,19.4142,19.4013,19.4013,101400.0
2010-04-15 11:00:00,29.85,29.86,29.83,29.83,75800.0,19.4013,19.4077,19.3883,19.3883,75800.0
2010-04-15 11:10:00,29.84,29.84,29.75,29.78,215700.0,19.3948,19.3948,19.3363,19.3558,215700.0
2010-04-15 11:20:00,29.79,29.8,29.75,29.78,83700.0,19.3623,19.3688,19.3363,19.3558,83700.0
2010-04-15 11:30:00,29.78,29.82,29.77,29.81,54700.0,19.3558,19.3818,19.3493,19.3753,54700.0
2010-04-15 11:40:00,29.81,29.81,29.74,29.75,145700.0,19.3753,19.3753,19.3298,19.3363,145700.0
2010-04-15 11:50:00,29.76,29.78,29.73,29.76,90700.0,19.3428,19.3558,19.3233,19.3428,90700.0
2010-04-15 12:00:00,29.76,29.76,29.69,29.7,100600.0,19.3428,19.3428,19.2973,19.3038,100600.0
2010-04-15 12:10:00,29.7,29.72,29.69,29.72,92800.0,19.3038,19.3168,19.2973,19.3168,92800.0
2010-04-15 12:20:00,29.72,29.72,29.7,29.71,46100.0,19.3168,19.3168,19.3038,19.3103,46100.0
2010-04-15 12:30:00,29.72,29.72,29.7,29.7,32400.0,19.3168,19.3168,19.3038,19.3038,32400.0
2010-04-15 12:40:00,29.7,29.71,29.66,29.7,116100.0,19.3038,19.3103,19.2778,19.3038,116100.0
2010-04-15 12:50:00,29.7,29.71,29.68,29.71,53100.0,19.3038,19.3103,19.2908,19.3103,53100.0
2010-04-15 13:00:00,29.72,29.79,29.71,29.79,38500.0,19.3168,19.3623,19.3103,19.3623,38500.0
2010-04-15 13:10:00,29.79,29.82,29.78,29.8,50600.0,19.3623,19.3818,19.3558,19.3688,50600.0
2010-04-15 13:20:00,29.8,29.81,29.8,29.8,47100.0,19.3688,19.3753,19.3688,19.3688,47100.0
2010-04-15 13:30:00,29.8,29.81,29.8,29.8,48500.0,19.3688,19.3753,19.3688,19.3688,48500.0
2010-04-15 13:40:00,29.81,29.82,29.8,29.81,76000.0,19.3753,19.3818,19.3688,19.3753,76000.0
2010-04-15 13:50:00,29.8,29.85,29.8,29.84,86200.0,19.3688,19.4013,19.3688,19.3948,86200.0
2010-04-15 14:00:00,29.84,29.89,29.84,29.86,71700.0,19.3948,19.4272,19.3948,19.4077,71700.0
2010-04-15 14:10:00,29.85,29.86,29.8,29.8,82400.0,19.4013,19.4077,19.3688,19.3688,82400.0
2010-04-15 14:20:00,29.8,29.81,29.78,29.8,54200.0,19.3688,19.3753,19.3558,19.3688,54200.0
2010-04-15 14:30:00,29.8,29.83,29.79,29.8,64400.0,19.3688,19.3883,19.3623,19.3688,64400.0
2010-04-15 14:40:00,29.79,29.89,29.79,29.88,72700.0,19.3623,19.4272,19.3623,19.4207,72700.0
2010-04-15 14:50:00,29.88,29.9,29.86,29.9,90400.0,19.4207,19.4337,19.4077,19.4337,90400.0
2010-04-15 15:00:00,29.9,29.9,29.88,29.9,84800.0,19.4337,19.4337,19.4207,19.4337,84800.0
2010-04-15 15:10:00,29.89,29.9,29.87,29.88,135300.0,19.4272,19.4337,19.4142,19.4207,135300.0
2010-04-15 15:20:00,29.89,29.9,29.87,29.88,151100.0,19.4272,19.4337,19.4142,19.4207,151100.0
2010-04-15 15:30:00,29.88,29.89,29.85,29.85,112600.0,19.4207,19.4272,19.4013,19.4013,112600.0
2010-04-15 15:40:00,29.86,29.91,29.85,29.9,212600.0,19.4077,19.4402,19.4013,19.4337,212600.0
2010-04-15 15:50:00,29.9,29.92,29.88,29.92,342600.0,19.4337,19.4467,19.4207,19.4467,342600.0
2010-04-16 09:30:00,30.0,30.12,29.95,30.11,461000.0,19.4987,19.5767,19.4662,19.5702,461000.0
2010-04-16 09:40:00,30.12,30.15,29.93,29.94,122100.0,19.5767,19.5962,19.4532,19.4597,122100.0
2010-04-16 09:50:00,29.93,29.95,29.88,29.92,101400.0,19.4532,19.4662,19.4207,19.4467,101400.0
2010-04-16 10:00:00,29.92,29.94,29.9,29.93,60700.0,19.4467,19.4597,19.4337,19.4532,60700.0
2010-04-16 10:10:00,29.93,29.96,29.91,29.96,89500.0,19.4532,19.4727,19.4402,19.4727,89500.0
2010-04-16 10:20:00,29.95,29.95,29.85,29.85,77000.0,19.4662,19.4662,19.4013,19.4013,77000.0
2010-04-16 10:30:00,29.86,29.88,29.76,29.81,145100.0,19.4077,19.4207,19.3428,19.3753,145100.0
2010-04-16 10:40:00,29.81,29.89,29.77,29.81,117600.0,19.3753,19.4272,19.3493,19.3753,117600.0
2010-04-16 10:50:00,29.81,29.82,29.75,29.8,112000.0,19.3753,19.3818,19.3363,19.3688,112000.0
2010-04-16 11:00:00,29.79,29.85,29.78,29.79,75000.0,19.3623,19.4013,19.3558,19.3623,75000.0
2010-04-16 11:10:00,29.78,29.78,29.67,29.68,201700.0,19.3558,19.3558,19.2843,19.2908,201700.0
2010-04-16 11:20:00,29.68,29.75,29.63,29.63,165400.0,19.2908,19.3363,19.2583,19.2583,165400.0
2010-04-16 11:30:00,29.63,29.64,29.57,29.59,152000.0,19.2583,19.2648,19.2193,19.2323,152000.0
2010-04-16 11:40:00,29.59,29.63,29.51,29.51,123800.0,19.2323,19.2583,19.1803,19.1803,123800.0
2010-04-16 11:50:00,29.51,29.6,29.5,29.55,128900.0,19.1803,19.2388,19.1738,19.2063,128900.0
2010-04-16 12:00:00,29.55,29.63,29.51,29.61,144900.0,19.2063,19.2583,19.1803,19.2453,144900.0
2010-04-16 12:10:00,29.61,29.62,29.55,29.55,104200.0,19.2453,19.2518,19.2063,19.2063,104200.0
2010-04-16 12:20:00,29.56,29.58,29.55,29.55,89600.0,19.2128,19.2258,19.2063,19.2063,89600.0
2010-04-16 12:30:00,29.55,29.56,29.43,29.46,154500.0,19.2063,19.2128,19.1283,19.1478,154500.0
2010-04-16 12:40:00,29.46,29.56,29.46,29.55,80000.0,19.1478,19.2128,19.1478,19.2063,80000.0
2010-04-16 12:50:00,29.53,29.59,29.52,29.57,73700.0,19.1933,19.2323,19.1868,19.2193,73700.0
2010-04-16 13:00:00,29.58,29.59,29.49,29.49,144500.0,19.2258,19.2323,19.1673,19.1673,144500.0
2010-04-16 13:10:00,29.49,29.5,29.48,29.49,74600.0,19.1673,19.1738,19.1608,19.1673,74600.0
2010-04-16 13:20:00,29.49,29.51,29.48,29.51,66900.0,19.1673,19.1803,19.1608,19.1803,66900.0
2010-04-16 13:30:00,29.51,29.53,29.49,29.51,97300.0,19.1803,19.1933,19.1673,19.1803,97300.0
2010-04-16 13:40:00,29.51,29.52,29.43,29.44,119100.0,19.1803,19.1868,19.1283,19.1348,119100.0
2010-04-16 13:50:00,29.44,29.53,29.43,29.53,80700.0,19.1348,19.1933,19.1283,19.1933,80700.0
2010-04-16 14:00:00,29.53,29.61,29.52,29.6,61500.0,19.1933,19.2453,19.1868,19.2388,61500.0
2010-04-16 14:10:00,29.6,29.63,29.59,29.59,121600.0,19.2388,19.2583,19.2323,19.2323,121600.0
2010-04-16 14:20:00,29.6,29.62,29.54,29.59,150100.0,19.2388,19.2518,19.1998,19.2323,150100.0
2010-04-16 14:30:00,29.59,29.63,29.55,29.63,125900.0,19.2323,19.2583,19.2063,19.2583,125900.0
2010-04-16 14:40:00,29.62,29.69,29.62,29.67,123500.0,19.2518,19.2973,19.2518,19.2843,123500.0
2010-04-16 14:50:00,29.67,29.71,29.67,29.67,55500.0,19.2843,19.3103,19.2843,19.2843,55500.0
2010-04-16 15:00:00,29.67,29.69,29.65,29.69,95300.0,19.2843,19.2973,19.2713,19.2973,95300.0
2010-04-16 15:10:00,29.69,29.74,29.69,29.69,76000.0,19.2973,19.3298,19.2973,19.2973,76000.0
2010-04-16 15:20:00,29.7,29.75,29.69,29.75,79500.0,19.3038,19.3363,19.2973,19.3363,79500.0
2010-04-16 15:30:00,29.75,29.79,29.72,29.77,115000.0,19.3363,19.3623,19.3168,19.3493,115000.0
2010-04-16 15:40:00,29.77,29.83,29.77,29.78,147700.0,19.3493,19.3883,19.3493,19.3558,147700.0
2010-04-16 15:50:00,29.78,29.8,29.7,29.71,461900.0,19.3558,19.3688,19.3038,19.3103,461900.0
2010-04-19 09:30:00,29.68,29.85,29.67,29.7,94000.0,19.2908,19.4013,19.2843,19.3038,94000.0
2010-04-19 09:40:00,29.7,29.75,29.65,29.7,52100.0,19.3038,19.3363,19.2713,19.3038,52100.0
2010-04-19 09:50:00,29.7,29.81,29.69,29.79,66300.0,19.3038,19.3753,19.2973,19.3623,66300.0
2010-04-19 10:00:00,29.79,29.82,29.73,29.78,49800.0,19.3623,19.3818,19.3233,19.3558,49800.0
2010-04-19 10:10:00,29.78,29.84,29.77,29.83,54200.0,19.3558,19.3948,19.3493,19.3883,54200.0
2010-04-19 10:20:00,29.83,29.84,29.79,29.82,57400.0,19.3883,19.3948,19.3623,19.3818,57400.0
2010-04-19 10:30:00,29.82,29.87,29.81,29.86,83200.0,19.3818,19.4142,19.3753,19.4077,83200.0
2010-04-19 10:40:00,29.87,29.89,29.85,29.86,31100.0,19.4142,19.4272,19.4013,19.4077,31100.0
2010-04-19 10:50:00,29.86,29.89,29.84,29.88,38400.0,19.4077,19.4272,19.3948,19.4207,38400.0
2010-04-19 11:00:00,29.87,29.89,29.85,29.89,34700.0,19.4142,19.4272,19.4013,19.4272,34700.0
2010-04-19 11:10:00,29.89,29.9,29.86,29.9,47600.0,19.4272,19.4337,19.4077,19.4337,47600.0
2010-04-19 11:20:00,29.9,29.9,29.85,29.88,59200.0,19.4337,19.4337,19.4013,19.4207,59200.0
2010-04-19 11:30:00,29.88,29.9,29.88,29.88,24300.0,19.4207,19.4337,19.4207,19.4207,24300.0
2010-04-19 11:40:00,29.89,29.9,29.88,29.89,24800.0,19.4272,19.4337,19.4207,19.4272,24800.0
2010-04-19 11:50:00,29.88,29.89,29.78,29.81,73400.0,19.4207,19.4272,19.3558,19.3753,73400.0
2010-04-19 12:00:00,29.81,29.85,29.78,29.79,77100.0,19.3753,19.4013,19.3558,19.3623,77100.0
2010-04-19 12:10:00,29.79,29.8,29.73,29.76,55100.0,19.3623,19.3688,19.3233,19.3428,55100.0
2010-04-19 12:20:00,29.76,29.8,29.76,29.77,38900.0,19.3428,19.3688,19.3428,19.3493,38900.0
2010-04-19 12:30:00,29.78,29.79,29.76,29.77,21600.0,19.3558,19.3623,19.3428,19.3493,21600.0
2010-04-19 12:40:00,29.77,29.8,29.77,29.78,34800.0,19.3493,19.3688,19.3493,19.3558,34800.0
2010-04-19 12:50:00,29.78,29.82,29.78,29.82,35500.0,19.3558,19.3818,19.3558,19.3818,35500.0
2010-04-19 13:00:00,29.82,29.83,29.79,29.83,24900.0,19.3818,19.3883,19.3623,19.3883,24900.0
2010-04-19 13:10:00,29.82,29.83,29.8,29.81,14400.0,19.3818,19.3883,19.3688,19.3753,14400.0
2010-04-19 13:20:00,29.8,29.84,29.8,29.81,47200.0,19.3688,19.3948,19.3688,19.3753,47200.0
2010-04-19 13:30:00,29.81,29.84,29.81,29.82,46300.0,19.3753,19.3948,19.3753,19.3818,46300.0
2010-04-19 13:40:00,29.83,29.85,29.82,29.83,26800.0,19.3883,19.4013,19.3818,19.3883,26800.0
2010-04-19 13:50:00,29.83,29.83,29.78,29.79,39500.0,19.3883,19.3883,19.3558,19.3623,39500.0
2010-04-19 14:00:00,29.79,29.84,29.77,29.82,32900.0,19.3623,19.3948,19.3493,19.3818,32900.0
2010-04-19 14:10:00,29.82,29.88,29.81,29.87,44700.0,19.3818,19.4207,19.3753,19.4142,44700.0
2010-04-19 14:20:00,29.86,29.94,29.86,29.91,50300.0,19.4077,19.4597,19.4077,19.4402,50300.0
2010-04-19 14:30:00,29.91,29.93,29.88,29.89,32700.0,19.4402,19.4532,19.4207,19.4272,32700.0
2010-04-19 14:40:00,29.89,29.91,29.86,29.87,42100.0,19.4272,19.4402,19.4077,19.4142,42100.0
2010-04-19 14:50:00,29.87,29.91,29.87,29.89,56300.0,19.4142,19.4402,19.4142,19.4272,56300.0
2010-04-19 15:00:00,29.9,29.93,29.9,29.9,66000.0,19.4337,19.4532,19.4337,19.4337,66000.0
2010-04-19 15:10:00,29.91,29.92,29.88,29.89,39300.0,19.4402,19.4467,19.4207,19.4272,39300.0
2010-04-19 15:20:00,29.9,29.94,29.89,29.92,81200.0,19.4337,19.4597,19.4272,19.4467,81200.0
2010-04-19 15:30:00,29.92,29.93,29.88,29.89,114700.0,19.4467,19.4532,19.4207,19.4272,114700.0
2010-04-19 15:40:00,29.89,29.93,29.88,29.92,106100.0,19.4272,19.4532,19.4207,19.4467,106100.0
2010-04-19 15:50:00,29.92,29.93,29.9,29.93,240500.0,19.4467,19.4532,19.4337,19.4532,240500.0
2010-04-20 09:30:00,30.01,30.24,30.0,30.23,163000.0,19.5052,19.6547,19.4987,19.6482,163000.0
2010-04-20 09:40:00,30.23,30.28,30.19,30.28,83700.0,19.6482,19.6807,19.6222,19.6807,83700.0
2010-04-20 09:50:00,30.28,30.4,30.28,30.4,103400.0,19.6807,19.7587,19.6807,19.7587,103400.0
2010-04-20 10:00:00,30.39,30.43,30.36,30.43,126500.0,19.7522,19.7782,19.7327,19.7782,126500.0
2010-04-20 10:10:00,30.43,30.44,30.4,30.44,66900.0,19.7782,19.7847,19.7587,19.7847,66900.0
2010-04-20 10:20:00,30.43,30.47,30.38,30.43,89000.0,19.7782,19.8042,19.7457,19.7782,89000.0
2010-04-20 10:30:00,30.44,30.44,30.35,30.36,84800.0,19.7847,19.7847,19.7262,19.7327,84800.0
2010-04-20 10:40:00,30.35,30.41,30.35,30.41,65100.0,19.7262,19.7652,19.7262,19.7652,65100.0
2010-04-20 10:50:00,30.41,30.42,30.4,30.42,61100.0,19.7652,19.7717,19.7587,19.7717,61100.0
2010-04-20 11:00:00,30.41,30.43,30.37,30.38,139900.0,19.7652,19.7782,19.7392,19.7457,139900.0
2010-04-20 11:10:00,30.38,30.4,30.34,30.35,124000.0,19.7457,19.7587,19.7197,19.7262,124000.0
2010-04-20 11:20:00,30.34,30.41,30.34,30.41,111300.0,19.7197,19.7652,19.7197,19.7652,111300.0
2010-04-20 11:30:00,30.41,30.41,30.36,30.38,117000.0,19.7652,19.7652,19.7327,19.7457,117000.0
2010-04-20 11:40:00,30.37,30.37,30.35,30.35,36100.0,19.7392,19.7392,19.7262,19.7262,36100.0
2010-04-20 11:50:00,30.36,30.4,30.35,30.38,93700.0,19.7327,19.7587,19.7262,19.7457,93700.0
2010-04-20 12:00:00,30.38,30.45,30.38,30.43,70500.0,19.7457,19.7912,19.7457,19.7782,70500.0
2010-04-20 12:10:00,30.44,30.45,30.4,30.4,74700.0,19.7847,19.7912,19.7587,19.7587,74700.0
2010-04-20 12:20:00,30.4,30.41,30.36,30.4,78200.0,19.7587,19.7652,19.7327,19.7587,78200.0
2010-04-20 12:30:00,30.4,30.41,30.36,30.36,30400.0,19.7587,19.7652,19.7327,19.7327,30400.0
2010-04-20 12:40:00,30.37,30.37,30.34,30.34,52100.0,19.7392,19.7392,19.7197,19.7197,52100.0
2010-04-20 12:50:00,30.35,30.36,30.33,30.35,95800.0,19.7262,19.7327,19.7132,19.7262,95800.0
2010-04-20 13:00:00,30.36,30.38,30.34,30.38,80100.0,19.7327,19.7457,19.7197,19.7457,80100.0
2010-04-20 13:10:00,30.38,30.41,30.36,30.41,95300.0,19.7457,19.7652,19.7327,19.7652,95300.0
2010-04-20 13:20:00,30.41,30.44,30.4,30.44,32700.0,19.7652,19.7847,19.7587,19.7847,32700.0
2010-04-20 13:30:00,30.43,30.45,30.42,30.45,46300.0,19.7782,19.7912,19.7717,19.7912,46300.0
2010-04-20 13:40:00,30.44,30.45,30.4,30.41,33700.0,19.7847,19.7912,19.7587,19.7652,33700.0
2010-04-20 13:50:00,30.4,30.41,30.36,30.37,56700.0,19.7587,19.7652,19.7327,19.7392,56700.0
2010-04-20 14:00:00,30.38,30.42,30.35,30.37,137700.0,19.7457,19.7717,19.7262,19.7392,137700.0
2010-04-20 14:10:00,30.36,30.4,30.36,30.39,47100.0,19.7327,19.7587,19.7327,19.7522,47100.0
2010-04-20 14:20:00,30.39,30.41,30.37,30.38,37200.0,19.7522,19.7652,19.7392,19.7457,37200.0
2010-04-20 14:30:00,30.37,30.4,30.37,30.38,52100.0,19.7392,19.7587,19.7392,19.7457,52100.0
2010-04-20 14:40:00,30.37,30.4,30.36,30.39,111000.0,19.7392,19.7587,19.7327,19.7522,111000.0
2010-04-20 14:50:00,30.39,30.4,30.36,30.39,108600.0,19.7522,19.7587,19.7327,19.7522,108600.0
2010-04-20 15:00:00,30.39,30.43,30.38,30.41,147800.0,19.7522,19.7782,19.7457,19.7652,147800.0
2010-04-20 15:10:00,30.41,30.42,30.37,30.41,158900.0,19.7652,19.7717,19.7392,19.7652,158900.0
2010-04-20 15:20:00,30.4,30.42,30.39,30.42,97300.0,19.7587,19.7717,19.7522,19.7717,97300.0
2010-04-20 15:30:00,30.42,30.43,30.4,30.42,164200.0,19.7717,19.7782,19.7587,19.7717,164200.0
2010-04-20 15:40:00,30.41,30.43,30.41,30.42,123500.0,19.7652,19.7782,19.7652,19.7717,123500.0
2010-04-20 15:50:00,30.43,30.43,30.4,30.42,377500.0,19.7782,19.7782,19.7587,19.7717,377500.0
2010-04-21 09:30:00,30.49,30.59,30.39,30.59,106600.0,19.8172,19.8822,19.7522,19.8822,106600.0
2010-04-21 09:40:00,30.58,30.64,30.58,30.62,94500.0,19.8757,19.9147,19.8757,19.9017,94500.0
2010-04-21 09:50:00,30.63,30.64,30.59,30.6,86500.0,19.9082,19.9147,19.8822,19.8887,86500.0
2010-04-21 10:00:00,30.6,30.62,30.55,30.59,104400.0,19.8887,19.9017,19.8562,19.8822,104400.0
2010-04-21 10:10:00,30.6,30.64,30.57,30.59,87700.0,19.8887,19.9147,19.8692,19.8822,87700.0
2010-04-21 10:20:00,30.59,30.61,30.56,30.61,88400.0,19.8822,19.8952,19.8627,19.8952,88400.0
2010-04-21 10:30:00,30.6,30.63,30.57,30.59,157800.0,19.8887,19.9082,19.8692,19.8822,157800.0
2010-04-21 10:40:00,30.61,30.65,30.6,30.6,92300.0,19.8952,19.9212,19.8887,19.8887,92300.0
2010-04-21 10:50:00,30.6,30.66,30.59,30.59,73100.0,19.8887,19.9277,19.8822,19.8822,73100.0
2010-04-21 11:00:00,30.59,30.66,30.58,30.6,110100.0,19.8822,19.9277,19.8757,19.8887,110100.0
2010-04-21 11:10:00,30.59,30.61,30.58,30.59,51700.0,19.8822,19.8952,19.8757,19.8822,51700.0
2010-04-21 11:20:00,30.6,30.61,30.5,30.53,83100.0,19.8887,19.8952,19.8237,19.8432,83100.0
2010-04-21 11:30:00,30.53,30.55,30.5,30.55,133800.0,19.8432,19.8562,19.8237,19.8562,133800.0
2010-04-21 11:40:00,30.55,30.57,30.51,30.52,42700.0,19.8562,19.8692,19.8302,19.8367,42700.0
2010-04-21 11:50:00,30.52,30.55,30.5,30.53,33600.0,19.8367,19.8562,19.8237,19.8432,33600.0
2010-04-21 12:00:00,30.53,30.53,30.49,30.49,37800.0,19.8432,19.8432,19.8172,19.8172,37800.0
2010-04-21 12:10:00,30.5,30.5,30.47,30.48,20200.0,19.8237,19.8237,19.8042,19.8107,20200.0
2010-04-21 12:20:00,30.47,30.52,30.47,30.51,29500.0,19.8042,19.8367,19.8042,19.8302,29500.0
2010-04-21 12:30:00,30.52,30.57,30.51,30.56,34700.0,19.8367,19.8692,19.8302,19.8627,34700.0
2010-04-21 12:40:00,30.55,30.56,30.49,30.49,62100.0,19.8562,19.8627,19.8172,19.8172,62100.0
2010-04-21 12:50:00,30.5,30.5,30.46,30.47,43200.0,19.8237,19.8237,19.7977,19.8042,43200.0
2010-04-21 13:00:00,30.46,30.47,30.43,30.43,33100.0,19.7977,19.8042,19.7782,19.7782,33100.0
2010-04-21 13:10:00,30.43,30.44,30.41,30.43,36700.0,19.7782,19.7847,19.7652,19.7782,36700.0
2010-04-21 13:20:00,30.44,30.45,30.43,30.44,25300.0,19.7847,19.7912,19.7782,19.7847,25300.0
2010-04-21 13:30:00,30.45,30.47,30.44,30.46,34700.0,19.7912,19.8042,19.7847,19.7977,34700.0
2010-04-21 13:40:00,30.46,30.5,30.45,30.49,29900.0,19.7977,19.8237,19.7912,19.8172,29900.0
2010-04-21 13:50:00,30.5,30.5,30.47,30.48,51800.0,19.8237,19.8237,19.8042,19.8107,51800.0
2010-04-21 14:00:00,30.48,30.49,30.44,30.44,71500.0,19.8107,19.8172,19.7847,19.7847,71500.0
2010-04-21 14:10:00,30.45,30.45,30.4,30.41,76600.0,19.7912,19.7912,19.7587,19.7652,76600.0
2010-04-21 14:20:00,30.42,30.43,30.39,30.41,60600.0,19.7717,19.7782,19.7522,19.7652,60600.0
2010-04-21 14:30:00,30.41,30.42,30.38,30.4,84100.0,19.7652,19.7717,19.7457,19.7587,84100.0
2010-04-21 14:40:00,30.4,30.41,30.39,30.4,45500.0,19.7587,19.7652,19.7522,19.7587,45500.0
2010-04-21 14:50:00,30.4,30.42,30.4,30.42,28900.0,19.7587,19.7717,19.7587,19.7717,28900.0
2010-04-21 15:00:00,30.42,30.44,30.42,30.42,72300.0,19.7717,19.7847,19.7717,19.7717,72300.0
2010-04-21 15:10:00,30.42,30.47,30.42,30.47,81600.0,19.7717,19.8042,19.7717,19.8042,81600.0
2010-04-21 15:20:00,30.48,30.48,30.44,30.44,76800.0,19.8107,19.8107,19.7847,19.7847,76800.0
2010-04-21 15:30:00,30.44,30.47,30.43,30.44,148400.0,19.7847,19.8042,19.7782,19.7847,148400.0
2010-04-21 15:40:00,30.44,30.48,30.42,30.46,113900.0,19.7847,19.8107,19.7717,19.7977,113900.0
2010-04-21 15:50:00,30.47,30.5,30.46,30.49,230200.0,19.8042,19.8237,19.7977,19.8172,230200.0
2010-04-22 09:30:00,30.38,30.43,30.27,30.33,105700.0,19.7457,19.7782,19.6742,19.7132,105700.0
2010-04-22 09:40:00,30.33,30.35,30.27,30.27,88100.0,19.7132,19.7262,19.6742,19.6742,88100.0
2010-04-22 09:50:00,30.27,30.39,30.27,30.33,65700.0,19.6742,19.7522,19.6742,19.7132,65700.0
2010-04-22 10:00:00,30.33,30.38,30.27,30.32,73000.0,19.7132,19.7457,19.6742,19.7067,73000.0
2010-04-22 10:10:00,30.32,30.32,30.28,30.31,53400.0,19.7067,19.7067,19.6807,19.7002,53400.0
2010-04-22 10:20:00,30.3,30.4,30.29,30.35,74400.0,19.6937,19.7587,19.6872,19.7262,74400.0
2010-04-22 10:30:00,30.35,30.44,30.33,30.41,149000.0,19.7262,19.7847,19.7132,19.7652,149000.0
2010-04-22 10:40:00,30.4,30.45,30.36,30.39,103200.0,19.7587,19.7912,19.7327,19.7522,103200.0
2010-04-22 10:50:00,30.39,30.4,30.34,30.37,43200.0,19.7522,19.7587,19.7197,19.7392,43200.0
2010-04-22 11:00:00,30.36,30.44,30.36,30.44,45800.0,19.7327,19.7847,19.7327,19.7847,45800.0
2010-04-22 11:10:00,30.43,30.48,30.43,30.45,59900.0,19.7782,19.8107,19.7782,19.7912,59900.0
2010-04-22 11:20:00,30.44,30.46,30.38,30.45,52900.0,19.7847,19.7977,19.7457,19.7912,52900.0
2010-04-22 11:30:00,30.45,30.46,30.38,30.44,85100.0,19.7912,19.7977,19.7457,19.7847,85100.0
2010-04-22 11:40:00,30.44,30.46,30.4,30.4,54300.0,19.7847,19.7977,19.7587,19.7587,54300.0
2010-04-22 11:50:00,30.4,30.44,30.4,30.42,69800.0,19.7587,19.7847,19.7587,19.7717,69800.0
2010-04-22 12:00:00,30.42,30.43,30.4,30.42,46800.0,19.7717,19.7782,19.7587,19.7717,46800.0
2010-04-22 12:10:00,30.42,30.42,30.38,30.4,40800.0,19.7717,19.7717,19.7457,19.7587,40800.0
2010-04-22 12:20:00,30.39,30.44,30.38,30.43,58300.0,19.7522,19.7847,19.7457,19.7782,58300.0
2010-04-22 12:30:00,30.43,30.48,30.42,30.45,47100.0,19.7782,19.8107,19.7717,19.7912,47100.0
2010-04-22 12:40:00,30.45,30.47,30.43,30.46,58300.0,19.7912,19.8042,19.7782,19.7977,58300.0
2010-04-22 12:50:00,30.45,30.45,30.38,30.39,49500.0,19.7912,19.7912,19.7457,19.7522,49500.0
2010-04-22 13:00:00,30.39,30.5,30.37,30.5,102400.0,19.7522,19.8237,19.7392,19.8237,102400.0
2010-04-22 13:10:00,30.5,30.58,30.5,30.52,95600.0,19.8237,19.8757,19.8237,19.8367,95600.0
2010-04-22 13:20:00,30.53,30.59,30.53,30.57,35100.0,19.8432,19.8822,19.8432,19.8692,35100.0
2010-04-22 13:30:00,30.56,30.57,30.51,30.52,60400.0,19.8627,19.8692,19.8302,19.8367,60400.0
2010-04-22 13:40:00,30.51,30.55,30.51,30.52,52800.0,19.8302,19.8562,19.8302,19.8367,52800.0
2010-04-22 13:50:00,30.52,30.57,30.5,30.56,57300.0,19.8367,19.8692,19.8237,19.8627,57300.0
2010-04-22 14:00:00,30.56,30.58,30.54,30.58,74800.0,19.8627,19.8757,19.8497,19.8757,74800.0
2010-04-22 14:10:00,30.58,30.64,30.57,30.64,109800.0,19.8757,19.9147,19.8692,19.9147,109800.0
2010-04-22 14:20:00,30.64,30.67,30.62,30.67,38700.0,19.9147,19.9342,19.9017,19.9342,38700.0
2010-04-22 14:30:00,30.68,30.73,30.65,30.73,121700.0,19.9407,19.9732,19.9212,19.9732,121700.0
2010-04-22 14:40:00,30.72,30.78,30.7,30.76,152300.0,19.9667,20.0057,19.9537,19.9927,152300.0
2010-04-22 14:50:00,30.76,30.77,30.72,30.75,121000.0,19.9927,19.9992,19.9667,19.9862,121000.0
2010-04-22 15:00:00,30.76,30.76,30.74,30.75,96000.0,19.9927,19.9927,19.9797,19.9862,96000.0
2010-04-22 15:10:00,30.75,30.81,30.72,30.8,177500.0,19.9862,20.0252,19.9667,20.0187,177500.0
2010-04-22 15:20:00,30.81,30.89,30.8,30.88,178700.0,20.0252,20.0772,20.0187,20.0707,178700.0
2010-04-22 15:30:00,30.88,30.89,30.81,30.82,167100.0,20.0707,20.0772,20.0252,20.0317,167100.0
2010-04-22 15:40:00,30.83,30.88,30.81,30.88,160900.0,20.0382,20.0707,20.0252,20.0707,160900.0
2010-04-22 15:50:00,30.88,30.9,30.86,30.88,398700.0,20.0707,20.0837,20.0577,20.0707,398700.0
2010-04-23 09:30:00,30.86,30.87,30.65,30.71,104200.0,20.0577,20.0642,19.9212,19.9602,104200.0
2010-04-23 09:40:00,30.7,30.73,30.68,30.7,90900.0,19.9537,19.9732,19.9407,19.9537,90900.0
2010-04-23 09:50:00,30.7,30.78,30.69,30.75,51700.0,19.9537,20.0057,19.9472,19.9862,51700.0
2010-04-23 10:00:00,30.78,30.89,30.76,30.88,155500.0,20.0057,20.0772,19.9927,20.0707,155500.0
2010-04-23 10:10:00,30.88,30.91,30.87,30.9,78300.0,20.0707,20.0902,20.0642,20.0837,78300.0
2010-04-23 10:20:00,30.9,30.91,30.89,30.9,81800.0,20.0837,20.0902,20.0772,20.0837,81800.0
2010-04-23 10:30:00,30.9,30.92,30.83,30.86,140200.0,20.0837,20.0967,20.0382,20.0577,140200.0
2010-04-23 10:40:00,30.87,30.9,30.84,30.85,59100.0,20.0642,20.0837,20.0447,20.0512,59100.0
2010-04-23 10:50:00,30.84,30.89,30.81,30.82,69400.0,20.0447,20.0772,20.0252,20.0317,69400.0
2010-04-23 11:00:00,30.82,30.85,30.77,30.85,78200.0,20.0317,20.0512,19.9992,20.0512,78200.0
2010-04-23 11:10:00,30.84,30.9,30.84,30.9,39900.0,20.0447,20.0837,20.0447,20.0837,39900.0
2010-04-23 11:20:00,30.9,30.9,30.84,30.85,42400.0,20.0837,20.0837,20.0447,20.0512,42400.0
2010-04-23 11:30:00,30.86,30.89,30.82,30.89,71700.0,20.0577,20.0772,20.0317,20.0772,71700.0
2010-04-23 11:40:00,30.89,31.0,30.89,30.97,232300.0,20.0772,20.1487,20.0772,20.1292,232300.0
2010-04-23 11:50:00,30.98,31.0,30.98,30.99,68200.0,20.1357,20.1487,20.1357,20.1422,68200.0
2010-04-23 12:00:00,30.99,31.0,30.97,30.99,142900.0,20.1422,20.1487,20.1292,20.1422,142900.0
2010-04-23 12:10:00,30.98,30.99,30.92,30.94,107000.0,20.1357,20.1422,20.0967,20.1097,107000.0
2010-04-23 12:20:00,30.94,30.96,30.92,30.96,46700.0,20.1097,20.1227,20.0967,20.1227,46700.0
2010-04-23 12:30:00,30.96,30.99,30.95,30.97,40600.0,20.1227,20.1422,20.1162,20.1292,40600.0
2010-04-23 12:40:00,30.96,31.0,30.96,30.97,66300.0,20.1227,20.1487,20.1227,20.1292,66300.0
2010-04-23 12:50:00,30.97,31.0,30.96,31.0,72100.0,20.1292,20.1487,20.1227,20.1487,72100.0
2010-04-23 13:00:00,30.99,31.04,30.97,31.03,85500.0,20.1422,20.1747,20.1292,20.1682,85500.0
2010-04-23 13:10:00,31.04,31.06,31.0,31.01,38300.0,20.1747,20.1877,20.1487,20.1552,38300.0
2010-04-23 13:20:00,31.0,31.02,31.0,31.02,60600.0,20.1487,20.1617,20.1487,20.1617,60600.0
2010-04-23 13:30:00,31.02,31.03,31.01,31.01,67200.0,20.1617,20.1682,20.1552,20.1552,67200.0
2010-04-23 13:40:00,31.01,31.08,31.0,31.06,90100.0,20.1552,20.2007,20.1487,20.1877,90100.0
2010-04-23 13:50:00,31.06,31.1,31.06,31.09,94800.0,20.1877,20.2137,20.1877,20.2072,94800.0
2010-04-23 14:00:00,31.09,31.1,31.06,31.06,84200.0,20.2072,20.2137,20.1877,20.1877,84200.0
2010-04-23 14:10:00,31.06,31.09,31.05,31.06,87800.0,20.1877,20.2072,20.1812,20.1877,87800.0
2010-04-23 14:20:00,31.07,31.14,31.06,31.09,189100.0,20.1942,20.2397,20.1877,20.2072,189100.0
2010-04-23 14:30:00,31.09,31.13,31.08,31.12,190200.0,20.2072,20.2332,20.2007,20.2267,190200.0
2010-04-23 14:40:00,31.11,31.19,31.11,31.17,206400.0,20.2202,20.2722,20.2202,20.2592,206400.0
2010-04-23 14:50:00,31.17,31.25,31.15,31.17,227300.0,20.2592,20.3112,20.2462,20.2592,227300.0
2010-04-23 15:00:00,31.18,31.18,31.09,31.1,102600.0,20.2657,20.2657,20.2072,20.2137,102600.0
2010-04-23 15:10:00,31.1,31.14,31.09,31.14,198800.0,20.2137,20.2397,20.2072,20.2397,198800.0
2010-04-23 15:20:00,31.13,31.18,31.11,31.14,100600.0,20.2332,20.2657,20.2202,20.2397,100600.0
2010-04-23 15:30:00,31.13,31.15,31.12,31.13,115000.0,20.2332,20.2462,20.2267,20.2332,115000.0
2010-04-23 15:40:00,31.13,31.16,31.1,31.16,170400.0,20.2332,20.2527,20.2137,20.2527,170400.0
2010-04-23 15:50:00,31.15,31.19,31.15,31.17,272100.0,20.2462,20.2722,20.2462,20.2592,272100.0
2010-04-26 09:30:00,32.19,32.19,31.51,31.78,377200.0,20.9222,20.9222,20.4802,20.6557,377200.0
2010-04-26 09:40:00,31.78,31.84,31.78,31.81,217700.0,20.6557,20.6947,20.6557,20.6752,217700.0
2010-04-26 09:50:00,31.8,31.9,31.77,31.87,226200.0,20.6687,20.7337,20.6492,20.7142,226200.0
2010-04-26 10:00:00,31.87,31.87,31.75,31.76,131100.0,20.7142,20.7142,20.6362,20.6427,131100.0
2010-04-26 10:10:00,31.76,31.81,31.68,31.72,176300.0,20.6427,20.6752,20.5907,20.6167,176300.0
2010-04-26 10:20:00,31.72,31.8,31.69,31.78,110600.0,20.6167,20.6687,20.5972,20.6557,110600.0
2010-04-26 10:30:00,31.79,31.81,31.71,31.75,126300.0,20.6622,20.6752,20.6102,20.6362,126300.0
2010-04-26 10:40:00,31.74,31.78,31.7,31.71,68600.0,20.6297,20.6557,20.6037,20.6102,68600.0
2010-04-26 10:50:00,31.71,31.74,31.65,31.66,157300.0,20.6102,20.6297,20.5712,20.5777,157300.0
2010-04-26 11:00:00,31.66,31.72,31.66,31.68,75400.0,20.5777,20.6167,20.5777,20.5907,75400.0
2010-04-26 11:10:00,31.68,31.68,31.66,31.68,86600.0,20.5907,20.5907,20.5777,20.5907,86600.0
2010-04-26 11:20:00,31.67,31.7,31.65,31.69,101400.0,20.5842,20.6037,20.5712,20.5972,101400.0
2010-04-26 11:30:00,31.69,31.7,31.65,31.67,81000.0,20.5972,20.6037,20.5712,20.5842,81000.0
2010-04-26 11:40:00,31.67,31.71,31.64,31.7,108600.0,20.5842,20.6102,20.5647,20.6037,108600.0
2010-04-26 11:50:00,31.69,31.69,31.64,31.65,83700.0,20.5972,20.5972,20.5647,20.5712,83700.0
2010-04-26 12:00:00,31.64,31.67,31.6,31.66,100800.0,20.5647,20.5842,20.5387,20.5777,100800.0
2010-04-26 12:10:00,31.67,31.7,31.61,31.62,102200.0,20.5842,20.6037,20.5452,20.5517,102200.0
2010-04-26 12:20:00,31.62,31.62,31.59,31.6,68200.0,20.5517,20.5517,20.5322,20.5387,68200.0
2010-04-26 12:30:00,31.59,31.63,31.57,31.57,67700.0,20.5322,20.5582,20.5192,20.5192,67700.0
2010-04-26 12:40:00,31.57,31.59,31.54,31.59,44300.0,20.5192,20.5322,20.4997,20.5322,44300.0
2010-04-26 12:50:00,31.59,31.61,31.56,31.57,124100.0,20.5322,20.5452,20.5127,20.5192,124100.0
2010-04-26 13:00:00,31.57,31.58,31.56,31.56,32400.0,20.5192,20.5257,20.5127,20.5127,32400.0
2010-04-26 13:10:00,31.56,31.58,31.51,31.52,105500.0,20.5127,20.5257,20.4802,20.4867,105500.0
2010-04-26 13:20:00,31.52,31.52,31.51,31.51,30500.0,20.4867,20.4867,20.4802,20.4802,30500.0
2010-04-26 13:30:00,31.51,31.55,31.5,31.54,81900.0,20.4802,20.5062,20.4737,20.4997,81900.0
2010-04-26 13:40:00,31.54,31.55,31.5,31.52,106200.0,20.4997,20.5062,20.4737,20.4867,106200.0
2010-04-26 13:50:00,31.52,31.52,31.49,31.49,42000.0,20.4867,20.4867,20.4672,20.4672,42000.0
2010-04-26 14:00:00,31.49,31.5,31.47,31.48,97400.0,20.4672,20.4737,20.4542,20.4607,97400.0
2010-04-26 14:10:00,31.48,31.49,31.45,31.47,64400.0,20.4607,20.4672,20.4412,20.4542,64400.0
2010-04-26 14:20:00,31.46,31.52,31.46,31.49,78200.0,20.4477,20.4867,20.4477,20.4672,78200.0
2010-04-26 14:30:00,31.49,31.5,31.45,31.45,61600.0,20.4672,20.4737,20.4412,20.4412,61600.0
2010-04-26 14:40:00,31.46,31.46,31.41,31.41,80000.0,20.4477,20.4477,20.4152,20.4152,80000.0
2010-04-26 14:50:00,31.42,31.46,31.39,31.46,122200.0,20.4217,20.4477,20.4022,20.4477,122200.0
2010-04-26 15:00:00,31.46,31.5,31.39,31.41,111800.0,20.4477,20.4737,20.4022,20.4152,111800.0
2010-04-26 15:10:00,31.4,31.41,31.31,31.33,159900.0,20.4087,20.4152,20.3502,20.3632,159900.0
2010-04-26 15:20:00,31.34,31.39,31.33,31.39,134900.0,20.3697,20.4022,20.3632,20.4022,134900.0
2010-04-26 15:30:00,31.39,31.49,31.38,31.47,246100.0,20.4022,20.4672,20.3957,20.4542,246100.0
2010-04-26 15:40:00,31.48,31.48,31.4,31.41,230200.0,20.4607,20.4607,20.4087,20.4152,230200.0
2010-04-26 15:50:00,31.41,31.45,31.4,31.42,297100.0,20.4152,20.4412,20.4087,20.4217,297100.0
2010-04-27 09:30:00,31.21,31.32,31.01,31.03,269100.0,20.2852,20.3567,20.1552,20.1682,269100.0
2010-04-27 09:40:00,31.03,31.04,30.92,30.99,177700.0,20.1682,20.1747,20.0967,20.1422,177700.0
2010-04-27 09:50:00,31.0,31.0,30.95,30.96,141100.0,20.1487,20.1487,20.1162,20.1227,141100.0
2010-04-27 10:00:00,30.96,30.99,30.95,30.96,112900.0,20.1227,20.1422,20.1162,20.1227,112900.0
2010-04-27 10:10:00,30.96,30.97,30.95,30.97,60500.0,20.1227,20.1292,20.1162,20.1292,60500.0
2010-04-27 10:20:00,30.97,30.99,30.95,30.99,103600.0,20.1292,20.1422,20.1162,20.1422,103600.0
2010-04-27 10:30:00,30.99,31.08,30.98,31.05,71700.0,20.1422,20.2007,20.1357,20.1812,71700.0
2010-04-27 10:40:00,31.06,31.06,30.96,30.96,94300.0,20.1877,20.1877,20.1227,20.1227,94300.0
2010-04-27 10:50:00,30.97,30.97,30.91,30.97,97300.0,20.1292,20.1292,20.0902,20.1292,97300.0
2010-04-27 11:00:00,30.96,30.97,30.92,30.93,70600.0,20.1227,20.1292,20.0967,20.1032,70600.0
2010-04-27 11:10:00,30.93,30.93,30.84,30.91,101800.0,20.1032,20.1032,20.0447,20.0902,101800.0
2010-04-27 11:20:00,30.91,30.95,30.78,30.82,199500.0,20.0902,20.1162,20.0057,20.0317,199500.0
2010-04-27 11:30:00,30.81,30.83,30.73,30.74,176800.0,20.0252,20.0382,19.9732,19.9797,176800.0
2010-04-27 11:40:00,30.75,30.85,30.75,30.76,113900.0,19.9862,20.0512,19.9862,19.9927,113900.0
2010-04-27 11:50:00,30.75,30.79,30.73,30.74,76100.0,19.9862,20.0122,19.9732,19.9797,76100.0
2010-04-27 12:00:00,30.74,30.79,30.74,30.77,74900.0,19.9797,20.0122,19.9797,19.9992,74900.0
2010-04-27 12:10:00,30.77,30.77,30.66,30.72,114600.0,19.9992,19.9992,19.9277,19.9667,114600.0
2010-04-27 12:20:00,30.73,30.76,30.72,30.74,74700.0,19.9732,19.9927,19.9667,19.9797,74700.0
2010-04-27 12:30:00,30.73,30.8,30.73,30.8,52100.0,19.9732,20.0187,19.9732,20.0187,52100.0
2010-04-27 12:40:00,30.8,30.8,30.74,30.74,48200.0,20.0187,20.0187,19.9797,19.9797,48200.0
2010-04-27 12:50:00,30.75,30.78,30.74,30.75,41400.0,19.9862,20.0057,19.9797,19.9862,41400.0
2010-04-27 13:00:00,30.76,30.81,30.74,30.81,70500.0,19.9927,20.0252,19.9797,20.0252,70500.0
2010-04-27 13:10:00,30.8,30.85,30.79,30.85,63100.0,20.0187,20.0512,20.0122,20.0512,63100.0
2010-04-27 13:20:00,30.85,30.86,30.8,30.86,68800.0,20.0512,20.0577,20.0187,20.0577,68800.0
2010-04-27 13:30:00,30.86,30.94,30.85,30.93,111600.0,20.0577,20.1097,20.0512,20.1032,111600.0
2010-04-27 13:40:00,30.92,31.0,30.91,30.99,105300.0,20.0967,20.1487,20.0902,20.1422,105300.0
2010-04-27 13:50:00,30.99,31.04,30.96,30.96,99700.0,20.1422,20.1747,20.1227,20.1227,99700.0
2010-04-27 14:00:00,30.96,30.97,30.88,30.92,64400.0,20.1227,20.1292,20.0707,20.0967,64400.0
2010-04-27 14:10:00,30.92,30.93,30.86,30.87,50400.0,20.0967,20.1032,20.0577,20.0642,50400.0
2010-04-27 14:20:00,30.86,30.91,30.85,30.9,95500.0,20.0577,20.0902,20.0512,20.0837,95500.0
2010-04-27 14:30:00,30.9,30.9,30.81,30.84,77500.0,20.0837,20.0837,20.0252,20.0447,77500.0
2010-04-27 14:40:00,30.84,30.86,30.82,30.85,78600.0,20.0447,20.0577,20.0317,20.0512,78600.0
2010-04-27 14:50:00,30.84,30.86,30.8,30.82,77700.0,20.0447,20.0577,20.0187,20.0317,77700.0
2010-04-27 15:00:00,30.82,30.89,30.8,30.88,132500.0,20.0317,20.0772,20.0187,20.0707,132500.0
2010-04-27 15:10:00,30.89,30.91,30.85,30.91,95700.0,20.0772,20.0902,20.0512,20.0902,95700.0
2010-04-27 15:20:00,30.9,30.93,30.87,30.88,90400.0,20.0837,20.1032,20.0642,20.0707,90400.0
2010-04-27 15:30:00,30.87,30.88,30.82,30.84,146000.0,20.0642,20.0707,20.0317,20.0447,146000.0
2010-04-27 15:40:00,30.83,30.84,30.72,30.74,344300.0,20.0382,20.0447,19.9667,19.9797,344300.0
2010-04-27 15:50:00,30.75,30.75,30.61,30.61,516500.0,19.9862,19.9862,19.8952,19.8952,516500.0
2010-04-28 09:30:00,30.76,30.78,30.5,30.64,215700.0,19.9927,20.0057,19.8237,19.9147,215700.0
2010-04-28 09:40:00,30.65,30.75,30.57,30.75,114300.0,19.9212,19.9862,19.8692,19.9862,114300.0
2010-04-28 09:50:00,30.75,30.77,30.64,30.65,133300.0,19.9862,19.9992,19.9147,19.9212,133300.0
2010-04-28 10:00:00,30.65,30.75,30.65,30.71,103200.0,19.9212,19.9862,19.9212,19.9602,103200.0
2010-04-28 10:10:00,30.72,30.76,30.65,30.68,121800.0,19.9667,19.9927,19.9212,19.9407,121800.0
2010-04-28 10:20:00,30.68,30.71,30.62,30.7,150200.0,19.9407,19.9602,19.9017,19.9537,150200.0
2010-04-28 10:30:00,30.69,30.71,30.61,30.64,105100.0,19.9472,19.9602,19.8952,19.9147,105100.0
2010-04-28 10:40:00,30.63,30.69,30.61,30.64,163000.0,19.9082,19.9472,19.8952,19.9147,163000.0
2010-04-28 10:50:00,30.63,30.69,30.63,30.68,116700.0,19.9082,19.9472,19.9082,19.9407,116700.0
2010-04-28 11:00:00,30.67,30.72,30.66,30.69,81800.0,19.9342,19.9667,19.9277,19.9472,81800.0
2010-04-28 11:10:00,30.68,30.72,30.65,30.72,58900.0,19.9407,19.9667,19.9212,19.9667,58900.0
2010-04-28 11:20:00,30.73,30.75,30.58,30.67,226000.0,19.9732,19.9862,19.8757,19.9342,226000.0
2010-04-28 11:30:00,30.68,30.7,30.55,30.62,127000.0,19.9407,19.9537,19.8562,19.9017,127000.0
2010-04-28 11:40:00,30.62,30.72,30.61,30.69,69800.0,19.9017,19.9667,19.8952,19.9472,69800.0
2010-04-28 11:50:00,30.7,30.73,30.65,30.69,37700.0,19.9537,19.9732,19.9212,19.9472,37700.0
2010-04-28 12:00:00,30.7,30.73,30.62,30.65,53900.0,19.9537,19.9732,19.9017,19.9212,53900.0
2010-04-28 12:10:00,30.66,30.72,30.64,30.71,30900.0,19.9277,19.9667,19.9147,19.9602,30900.0
2010-04-28 12:20:00,30.7,30.78,30.69,30.78,50000.0,19.9537,20.0057,19.9472,20.0057,50000.0
2010-04-28 12:30:00,30.78,30.8,30.75,30.79,41300.0,20.0057,20.0187,19.9862,20.0122,41300.0
2010-04-28 12:40:00,30.79,30.81,30.77,30.79,33300.0,20.0122,20.0252,19.9992,20.0122,33300.0
2010-04-28 12:50:00,30.8,30.84,30.79,30.83,24100.0,20.0187,20.0447,20.0122,20.0382,24100.0
2010-04-28 13:00:00,30.83,30.84,30.81,30.83,25700.0,20.0382,20.0447,20.0252,20.0382,25700.0
2010-04-28 13:10:00,30.82,30.83,30.79,30.8,39000.0,20.0317,20.0382,20.0122,20.0187,39000.0
2010-04-28 13:20:00,30.8,30.81,30.76,30.78,30600.0,20.0187,20.0252,19.9927,20.0057,30600.0
2010-04-28 13:30:00,30.77,30.82,30.77,30.81,51900.0,19.9992,20.0317,19.9992,20.0252,51900.0
2010-04-28 13:40:00,30.81,30.82,30.78,30.79,26100.0,20.0252,20.0317,20.0057,20.0122,26100.0
2010-04-28 13:50:00,30.79,30.81,30.78,30.79,36100.0,20.0122,20.0252,20.0057,20.0122,36100.0
2010-04-28 14:00:00,30.79,30.81,30.78,30.8,28700.0,20.0122,20.0252,20.0057,20.0187,28700.0
2010-04-28 14:10:00,30.8,30.84,30.76,30.78,107600.0,20.0187,20.0447,19.9927,20.0057,107600.0
2010-04-28 14:20:00,30.79,30.89,30.78,30.85,78100.0,20.0122,20.0772,20.0057,20.0512,78100.0
2010-04-28 14:30:00,30.85,30.9,30.81,30.88,80400.0,20.0512,20.0837,20.0252,20.0707,80400.0
2010-04-28 14:40:00,30.89,30.91,30.85,30.85,83300.0,20.0772,20.0902,20.0512,20.0512,83300.0
2010-04-28 14:50:00,30.85,30.95,30.85,30.92,86900.0,20.0512,20.1162,20.0512,20.0967,86900.0
2010-04-28 15:00:00,30.93,30.95,30.88,30.88,85500.0,20.1032,20.1162,20.0707,20.0707,85500.0
2010-04-28 15:10:00,30.88,30.92,30.87,30.92,112000.0,20.0707,20.0967,20.0642,20.0967,112000.0
2010-04-28 15:20:00,30.91,30.93,30.88,30.89,93500.0,20.0902,20.1032,20.0707,20.0772,93500.0
2010-04-28 15:30:00,30.89,30.92,30.79,30.79,207400.0,20.0772,20.0967,20.0122,20.0122,207400.0
2010-04-28 15:40:00,30.79,30.8,30.73,30.75,267000.0,20.0122,20.0187,19.9732,19.9862,267000.0
2010-04-28 15:50:00,30.75,30.85,30.75,30.83,350500.0,19.9862,20.0512,19.9862,20.0382,350500.0
2010-04-29 09:30:00,30.98,31.23,30.98,31.17,138600.0,20.1357,20.2982,20.1357,20.2592,138600.0
2010-04-29 09:40:00,31.17,31.23,31.14,31.19,86600.0,20.2592,20.2982,20.2397,20.2722,86600.0
2010-04-29 09:50:00,31.19,31.23,31.15,31.16,78700.0,20.2722,20.2982,20.2462,20.2527,78700.0
2010-04-29 10:00:00,31.16,31.22,31.12,31.22,89000.0,20.2527,20.2917,20.2267,20.2917,89000.0
2010-04-29 10:10:00,31.21,31.28,31.19,31.28,80800.0,20.2852,20.3307,20.2722,20.3307,80800.0
2010-04-29 10:20:00,31.28,31.39,31.27,31.37,102600.0,20.3307,20.4022,20.3242,20.3892,102600.0
2010-04-29 10:30:00,31.38,31.4,31.35,31.38,70300.0,20.3957,20.4087,20.3762,20.3957,70300.0
2010-04-29 10:40:00,31.37,31.41,31.33,31.4,78300.0,20.3892,20.4152,20.3632,20.4087,78300.0
2010-04-29 10:50:00,31.4,31.43,31.33,31.34,79200.0,20.4087,20.4282,20.3632,20.3697,79200.0
2010-04-29 11:00:00,31.33,31.38,31.31,31.35,43500.0,20.3632,20.3957,20.3502,20.3762,43500.0
2010-04-29 11:10:00,31.35,31.35,31.29,31.32,57700.0,20.3762,20.3762,20.3372,20.3567,57700.0
2010-04-29 11:20:00,31.32,31.42,31.32,31.42,71700.0,20.3567,20.4217,20.3567,20.4217,71700.0
2010-04-29 11:30:00,31.42,31.45,31.39,31.42,60500.0,20.4217,20.4412,20.4022,20.4217,60500.0
2010-04-29 11:40:00,31.41,31.42,31.32,31.32,55500.0,20.4152,20.4217,20.3567,20.3567,55500.0
2010-04-29 11:50:00,31.32,31.32,31.15,31.23,225700.0,20.3567,20.3567,20.2462,20.2982,225700.0
2010-04-29 12:00:00,31.23,31.26,31.19,31.2,94700.0,20.2982,20.3177,20.2722,20.2787,94700.0
2010-04-29 12:10:00,31.2,31.22,31.18,31.22,34400.0,20.2787,20.2917,20.2657,20.2917,34400.0
2010-04-29 12:20:00,31.22,31.23,31.13,31.21,81000.0,20.2917,20.2982,20.2332,20.2852,81000.0
2010-04-29 12:30:00,31.22,31.25,31.17,31.17,88700.0,20.2917,20.3112,20.2592,20.2592,88700.0
2010-04-29 12:40:00,31.18,31.25,31.17,31.2,94000.0,20.2657,20.3112,20.2592,20.2787,94000.0
2010-04-29 12:50:00,31.19,31.2,31.13,31.16,130200.0,20.2722,20.2787,20.2332,20.2527,130200.0
2010-04-29 13:00:00,31.16,31.2,31.16,31.19,52200.0,20.2527,20.2787,20.2527,20.2722,52200.0
2010-04-29 13:10:00,31.19,31.2,31.16,31.19,47900.0,20.2722,20.2787,20.2527,20.2722,47900.0
2010-04-29 13:20:00,31.19,31.2,31.15,31.16,44200.0,20.2722,20.2787,20.2462,20.2527,44200.0
2010-04-29 13:30:00,31.15,31.2,31.15,31.19,52300.0,20.2462,20.2787,20.2462,20.2722,52300.0
2010-04-29 13:40:00,31.2,31.2,31.18,31.2,53200.0,20.2787,20.2787,20.2657,20.2787,53200.0
2010-04-29 13:50:00,31.2,31.22,31.19,31.2,139800.0,20.2787,20.2917,20.2722,20.2787,139800.0
2010-04-29 14:00:00,31.2,31.21,31.19,31.2,108200.0,20.2787,20.2852,20.2722,20.2787,108200.0
2010-04-29 14:10:00,31.19,31.23,31.17,31.23,81500.0,20.2722,20.2982,20.2592,20.2982,81500.0
2010-04-29 14:20:00,31.23,31.25,31.22,31.24,61000.0,20.2982,20.3112,20.2917,20.3047,61000.0
2010-04-29 14:30:00,31.24,31.26,31.22,31.24,83800.0,20.3047,20.3177,20.2917,20.3047,83800.0
2010-04-29 14:40:00,31.24,31.25,31.2,31.23,85400.0,20.3047,20.3112,20.2787,20.2982,85400.0
2010-04-29 14:50:00,31.24,31.25,31.16,31.17,70200.0,20.3047,20.3112,20.2527,20.2592,70200.0
2010-04-29 15:00:00,31.17,31.22,31.14,31.21,53300.0,20.2592,20.2917,20.2397,20.2852,53300.0
2010-04-29 15:10:00,31.21,31.22,31.18,31.18,66500.0,20.2852,20.2917,20.2657,20.2657,66500.0
2010-04-29 15:20:00,31.18,31.21,31.15,31.21,158500.0,20.2657,20.2852,20.2462,20.2852,158500.0
2010-04-29 15:30:00,31.2,31.26,31.19,31.26,274500.0,20.2787,20.3177,20.2722,20.3177,274500.0
2010-04-29 15:40:00,31.25,31.27,31.24,31.27,261400.0,20.3112,20.3242,20.3047,20.3242,261400.0
2010-04-29 15:50:00,31.27,31.27,31.21,31.22,476900.0,20.3242,20.3242,20.2852,20.2917,476900.0
2010-04-30 09:30:00,31.36,31.41,31.34,31.38,86700.0,20.3827,20.4152,20.3697,20.3957,86700.0
2010-04-30 09:40:00,31.37,31.48,31.36,31.45,64100.0,20.3892,20.4607,20.3827,20.4412,64100.0
2010-04-30 09:50:00,31.46,31.47,31.34,31.43,60900.0,20.4477,20.4542,20.3697,20.4282,60900.0
2010-04-30 10:00:00,31.44,31.5,31.42,31.44,125400.0,20.4347,20.4737,20.4217,20.4347,125400.0
2010-04-30 10:10:00,31.44,31.53,31.44,31.51,82100.0,20.4347,20.4932,20.4347,20.4802,82100.0
2010-04-30 10:20:00,31.51,31.54,31.47,31.52,83400.0,20.4802,20.4997,20.4542,20.4867,83400.0
2010-04-30 10:30:00,31.53,31.54,31.47,31.49,117200.0,20.4932,20.4997,20.4542,20.4672,117200.0
2010-04-30 10:40:00,31.49,31.58,31.48,31.54,76900.0,20.4672,20.5257,20.4607,20.4997,76900.0
2010-04-30 10:50:00,31.53,31.59,31.5,31.52,136000.0,20.4932,20.5322,20.4737,20.4867,136000.0
2010-04-30 11:00:00,31.52,31.55,31.41,31.45,114700.0,20.4867,20.5062,20.4152,20.4412,114700.0
2010-04-30 11:10:00,31.46,31.52,31.46,31.51,65000.0,20.4477,20.4867,20.4477,20.4802,65000.0
2010-04-30 11:20:00,31.5,31.53,31.49,31.51,64400.0,20.4737,20.4932,20.4672,20.4802,64400.0
2010-04-30 11:30:00,31.52,31.56,31.51,31.56,50600.0,20.4867,20.5127,20.4802,20.5127,50600.0
2010-04-30 11:40:00,31.56,31.62,31.53,31.61,64200.0,20.5127,20.5517,20.4932,20.5452,64200.0
2010-04-30 11:50:00,31.61,31.62,31.56,31.6,51800.0,20.5452,20.5517,20.5127,20.5387,51800.0
2010-04-30 12:00:00,31.6,31.62,31.52,31.55,93000.0,20.5387,20.5517,20.4867,20.5062,93000.0
2010-04-30 12:10:00,31.55,31.56,31.45,31.47,64000.0,20.5062,20.5127,20.4412,20.4542,64000.0
2010-04-30 12:20:00,31.47,31.47,31.4,31.41,80700.0,20.4542,20.4542,20.4087,20.4152,80700.0
2010-04-30 12:30:00,31.42,31.44,31.38,31.4,72100.0,20.4217,20.4347,20.3957,20.4087,72100.0
2010-04-30 12:40:00,31.41,31.44,31.38,31.39,42500.0,20.4152,20.4347,20.3957,20.4022,42500.0
2010-04-30 12:50:00,31.38,31.45,31.35,31.38,89100.0,20.3957,20.4412,20.3762,20.3957,89100.0
2010-04-30 13:00:00,31.38,31.39,31.33,31.36,85900.0,20.3957,20.4022,20.3632,20.3827,85900.0
2010-04-30 13:10:00,31.36,31.41,31.35,31.39,151600.0,20.3827,20.4152,20.3762,20.4022,151600.0
2010-04-30 13:20:00,31.39,31.42,31.38,31.41,72200.0,20.4022,20.4217,20.3957,20.4152,72200.0
2010-04-30 13:30:00,31.41,31.43,31.39,31.4,75400.0,20.4152,20.4282,20.4022,20.4087,75400.0
2010-04-30 13:40:00,31.41,31.45,31.4,31.41,82600.0,20.4152,20.4412,20.4087,20.4152,82600.0
2010-04-30 13:50:00,31.42,31.46,31.38,31.44,122100.0,20.4217,20.4477,20.3957,20.4347,122100.0
2010-04-30 14:00:00,31.44,31.54,31.44,31.52,227700.0,20.4347,20.4997,20.4347,20.4867,227700.0
2010-04-30 14:10:00,31.51,31.58,31.48,31.53,117100.0,20.4802,20.5257,20.4607,20.4932,117100.0
2010-04-30 14:20:00,31.52,31.56,31.5,31.56,72900.0,20.4867,20.5127,20.4737,20.5127,72900.0
2010-04-30 14:30:00,31.56,31.58,31.53,31.54,146500.0,20.5127,20.5257,20.4932,20.4997,146500.0
2010-04-30 14:40:00,31.53,31.6,31.48,31.59,207400.0,20.4932,20.5387,20.4607,20.5322,207400.0
2010-04-30 14:50:00,31.6,31.68,31.57,31.64,225200.0,20.5387,20.5907,20.5192,20.5647,225200.0
2010-04-30 15:00:00,31.63,31.64,31.54,31.6,192800.0,20.5582,20.5647,20.4997,20.5387,192800.0
2010-04-30 15:10:00,31.6,31.73,31.59,31.71,268400.0,20.5387,20.6232,20.5322,20.6102,268400.0
2010-04-30 15:20:00,31.7,31.71,31.61,31.61,234900.0,20.6037,20.6102,20.5452,20.5452,234900.0
2010-04-30 15:30:00,31.62,31.63,31.59,31.62,199900.0,20.5517,20.5582,20.5322,20.5517,199900.0
2010-04-30 15:40:00,31.62,31.67,31.6,31.65,339400.0,20.5517,20.5842,20.5387,20.5712,339400.0
2010-04-30 15:50:00,31.66,31.67,31.52,31.52,736200.0,20.5777,20.5842,20.4867,20.4867,736200.0
2010-05-03 09:30:00,31.61,31.99,31.53,31.66,356200.0,20.5452,20.7922,20.4932,20.5777,356200.0
2010-05-03 09:40:00,31.66,31.69,31.27,31.34,223000.0,20.5777,20.5972,20.3242,20.3697,223000.0
2010-05-03 09:50:00,31.34,31.44,31.2,31.36,159300.0,20.3697,20.4347,20.2787,20.3827,159300.0
2010-05-03 10:00:00,31.34,31.36,31.24,31.28,127800.0,20.3697,20.3827,20.3047,20.3307,127800.0
2010-05-03 10:10:00,31.28,31.28,31.14,31.15,107900.0,20.3307,20.3307,20.2397,20.2462,107900.0
2010-05-03 10:20:00,31.16,31.2,30.85,30.86,350400.0,20.2527,20.2787,20.0512,20.0577,350400.0
2010-05-03 10:30:00,30.87,30.95,30.83,30.84,247700.0,20.0642,20.1162,20.0382,20.0447,247700.0
2010-05-03 10:40:00,30.84,30.9,30.8,30.88,170100.0,20.0447,20.0837,20.0187,20.0707,170100.0
2010-05-03 10:50:00,30.88,30.98,30.82,30.95,171400.0,20.0707,20.1357,20.0317,20.1162,171400.0
2010-05-03 11:00:00,30.95,31.12,30.95,30.96,160700.0,20.1162,20.2267,20.1162,20.1227,160700.0
2010-05-03 11:10:00,30.95,31.02,30.95,31.02,63400.0,20.1162,20.1617,20.1162,20.1617,63400.0
2010-05-03 11:20:00,31.02,31.05,30.9,30.92,72300.0,20.1617,20.1812,20.0837,20.0967,72300.0
2010-05-03 11:30:00,30.92,30.94,30.88,30.92,62900.0,20.0967,20.1097,20.0707,20.0967,62900.0
2010-05-03 11:40:00,30.92,30.92,30.82,30.85,106600.0,20.0967,20.0967,20.0317,20.0512,106600.0
2010-05-03 11:50:00,30.84,30.88,30.75,30.75,80000.0,20.0447,20.0707,19.9862,19.9862,80000.0
2010-05-03 12:00:00,30.75,30.78,30.71,30.78,86800.0,19.9862,20.0057,19.9602,20.0057,86800.0
2010-05-03 12:10:00,30.78,30.78,30.75,30.77,72600.0,20.0057,20.0057,19.9862,19.9992,72600.0
2010-05-03 12:20:00,30.76,30.83,30.76,30.82,150100.0,19.9927,20.0382,19.9927,20.0317,150100.0
2010-05-03 12:30:00,30.83,30.93,30.83,30.9,83700.0,20.0382,20.1032,20.0382,20.0837,83700.0
2010-05-03 12:40:00,30.9,30.94,30.87,30.9,58300.0,20.0837,20.1097,20.0642,20.0837,58300.0
2010-05-03 12:50:00,30.9,30.95,30.88,30.91,112700.0,20.0837,20.1162,20.0707,20.0902,112700.0
2010-05-03 13:00:00,30.91,30.92,30.81,30.82,101500.0,20.0902,20.0967,20.0252,20.0317,101500.0
2010-05-03 13:10:00,30.82,30.84,30.8,30.83,45400.0,20.0317,20.0447,20.0187,20.0382,45400.0
2010-05-03 13:20:00,30.84,30.85,30.81,30.82,37500.0,20.0447,20.0512,20.0252,20.0317,37500.0
2010-05-03 13:30:00,30.81,30.84,30.78,30.82,89800.0,20.0252,20.0447,20.0057,20.0317,89800.0
2010-05-03 13:40:00,30.82,30.83,30.77,30.8,155600.0,20.0317,20.0382,19.9992,20.0187,155600.0
2010-05-03 13:50:00,30.81,30.92,30.8,30.92,98300.0,20.0252,20.0967,20.0187,20.0967,98300.0
2010-05-03 14:00:00,30.92,30.96,30.9,30.96,133900.0,20.0967,20.1227,20.0837,20.1227,133900.0
2010-05-03 14:10:00,30.96,31.02,30.95,31.0,85900.0,20.1227,20.1617,20.1162,20.1487,85900.0
2010-05-03 14:20:00,31.01,31.12,31.0,31.09,170800.0,20.1552,20.2267,20.1487,20.2072,170800.0
2010-05-03 14:30:00,31.09,31.1,31.04,31.05,67100.0,20.2072,20.2137,20.1747,20.1812,67100.0
2010-05-03 14:40:00,31.05,31.09,31.02,31.05,126100.0,20.1812,20.2072,20.1617,20.1812,126100.0
2010-05-03 14:50:00,31.05,31.11,31.04,31.1,107500.0,20.1812,20.2202,20.1747,20.2137,107500.0
2010-05-03 15:00:00,31.11,31.2,31.1,31.15,187500.0,20.2202,20.2787,20.2137,20.2462,187500.0
2010-05-03 15:10:00,31.16,31.22,31.14,31.17,136900.0,20.2527,20.2917,20.2397,20.2592,136900.0
2010-05-03 15:20:00,31.15,31.18,31.04,31.05,214100.0,20.2462,20.2657,20.1747,20.1812,214100.0
2010-05-03 15:30:00,31.05,31.05,30.97,31.03,322000.0,20.1812,20.1812,20.1292,20.1682,322000.0
2010-05-03 15:40:00,31.03,31.1,31.02,31.06,248000.0,20.1682,20.2137,20.1617,20.1877,248000.0
2010-05-03 15:50:00,31.05,31.06,31.01,31.05,383800.0,20.1812,20.1877,20.1552,20.1812,383800.0
2010-05-04 09:30:00,30.93,30.97,30.78,30.83,122200.0,20.1032,20.1292,20.0057,20.0382,122200.0
2010-05-04 09:40:00,30.82,30.82,30.55,30.56,123200.0,20.0317,20.0317,19.8562,19.8627,123200.0
2010-05-04 09:50:00,30.55,30.63,30.53,30.61,66800.0,19.8562,19.9082,19.8432,19.8952,66800.0
2010-05-04 10:00:00,30.62,30.74,30.59,30.7,72000.0,19.9017,19.9797,19.8822,19.9537,72000.0
2010-05-04 10:10:00,30.68,30.89,30.68,30.88,134800.0,19.9407,20.0772,19.9407,20.0707,134800.0
2010-05-04 10:20:00,30.89,30.95,30.87,30.9,92500.0,20.0772,20.1162,20.0642,20.0837,92500.0
2010-05-04 10:30:00,30.9,30.94,30.68,30.7,118200.0,20.0837,20.1097,19.9407,19.9537,118200.0
2010-05-04 10:40:00,30.7,30.7,30.61,30.64,48800.0,19.9537,19.9537,19.8952,19.9147,48800.0
2010-05-04 10:50:00,30.64,30.68,30.59,30.63,131600.0,19.9147,19.9407,19.8822,19.9082,131600.0
2010-05-04 11:00:00,30.63,30.66,30.59,30.64,177700.0,19.9082,19.9277,19.8822,19.9147,177700.0
2010-05-04 11:10:00,30.64,30.68,30.61,30.66,119100.0,19.9147,19.9407,19.8952,19.9277,119100.0
2010-05-04 11:20:00,30.65,30.67,30.58,30.64,97100.0,19.9212,19.9342,19.8757,19.9147,97100.0
2010-05-04 11:30:00,30.62,30.66,30.61,30.65,95700.0,19.9017,19.9277,19.8952,19.9212,95700.0
2010-05-04 11:40:00,30.65,30.67,30.65,30.66,72300.0,19.9212,19.9342,19.9212,19.9277,72300.0
2010-05-04 11:50:00,30.65,30.77,30.65,30.75,111400.0,19.9212,19.9992,19.9212,19.9862,111400.0
2010-05-04 12:00:00,30.76,30.77,30.68,30.69,67800.0,19.9927,19.9992,19.9407,19.9472,67800.0
2010-05-04 12:10:00,30.7,30.74,30.66,30.74,71000.0,19.9537,19.9797,19.9277,19.9797,71000.0
2010-05-04 12:20:00,30.73,30.74,30.65,30.68,152400.0,19.9732,19.9797,19.9212,19.9407,152400.0
2010-05-04 12:30:00,30.69,30.77,30.66,30.67,96400.0,19.9472,19.9992,19.9277,19.9342,96400.0
2010-05-04 12:40:00,30.66,30.76,30.66,30.75,91000.0,19.9277,19.9927,19.9277,19.9862,91000.0
2010-05-04 12:50:00,30.75,30.86,30.75,30.86,106200.0,19.9862,20.0577,19.9862,20.0577,106200.0
2010-05-04 13:00:00,30.86,30.94,30.83,30.9,146600.0,20.0577,20.1097,20.0382,20.0837,146600.0
2010-05-04 13:10:00,30.9,30.92,30.87,30.91,106300.0,20.0837,20.0967,20.0642,20.0902,106300.0
2010-05-04 13:20:00,30.91,30.96,30.88,30.89,106900.0,20.0902,20.1227,20.0707,20.0772,106900.0
2010-05-04 13:30:00,30.88,30.96,30.88,30.95,84200.0,20.0707,20.1227,20.0707,20.1162,84200.0
2010-05-04 13:40:00,30.95,30.97,30.88,30.96,103700.0,20.1162,20.1292,20.0707,20.1227,103700.0
2010-05-04 13:50:00,30.95,30.97,30.93,30.95,74000.0,20.1162,20.1292,20.1032,20.1162,74000.0
2010-05-04 14:00:00,30.95,30.96,30.9,30.91,86800.0,20.1162,20.1227,20.0837,20.0902,86800.0
2010-05-04 14:10:00,30.92,30.97,30.88,30.89,99900.0,20.0967,20.1292,20.0707,20.0772,99900.0
2010-05-04 14:20:00,30.89,30.92,30.87,30.9,74000.0,20.0772,20.0967,20.0642,20.0837,74000.0
2010-05-04 14:30:00,30.9,30.95,30.89,30.89,128500.0,20.0837,20.1162,20.0772,20.0772,128500.0
2010-05-04 14:40:00,30.9,30.94,30.89,30.9,139000.0,20.0837,20.1097,20.0772,20.0837,139000.0
2010-05-04 14:50:00,30.91,30.94,30.89,30.93,205000.0,20.0902,20.1097,20.0772,20.1032,205000.0
2010-05-04 15:00:00,30.93,30.95,30.9,30.94,162100.0,20.1032,20.1162,20.0837,20.1097,162100.0
2010-05-04 15:10:00,30.94,30.94,30.92,30.94,79200.0,20.1097,20.1097,20.0967,20.1097,79200.0
2010-05-04 15:20:00,30.94,30.94,30.9,30.93,99700.0,20.1097,20.1097,20.0837,20.1032,99700.0
2010-05-04 15:30:00,30.93,30.94,30.9,30.91,157900.0,20.1032,20.1097,20.0837,20.0902,157900.0
2010-05-04 15:40:00,30.91,30.93,30.85,30.93,242200.0,20.0902,20.1032,20.0512,20.1032,242200.0
2010-05-04 15:50:00,30.92,30.95,30.88,30.89,297900.0,20.0967,20.1162,20.0707,20.0772,297900.0
2010-05-05 09:30:00,30.59,31.0,30.51,30.77,185300.0,19.8822,20.1487,19.8302,19.9992,185300.0
2010-05-05 09:40:00,30.76,30.8,30.68,30.77,88800.0,19.9927,20.0187,19.9407,19.9992,88800.0
2010-05-05 09:50:00,30.77,30.91,30.7,30.86,131600.0,19.9992,20.0902,19.9537,20.0577,131600.0
2010-05-05 10:00:00,30.86,30.86,30.76,30.8,83800.0,20.0577,20.0577,19.9927,20.0187,83800.0
2010-05-05 10:10:00,30.81,30.9,30.76,30.86,95200.0,20.0252,20.0837,19.9927,20.0577,95200.0
2010-05-05 10:20:00,30.86,30.88,30.8,30.8,80400.0,20.0577,20.0707,20.0187,20.0187,80400.0
2010-05-05 10:30:00,30.8,30.87,30.78,30.8,79100.0,20.0187,20.0642,20.0057,20.0187,79100.0
2010-05-05 10:40:00,30.81,30.87,30.79,30.8,79400.0,20.0252,20.0642,20.0122,20.0187,79400.0
2010-05-05 10:50:00,30.81,30.83,30.76,30.77,74900.0,20.0252,20.0382,19.9927,19.9992,74900.0
2010-05-05 11:00:00,30.77,30.77,30.68,30.69,88100.0,19.9992,19.9992,19.9407,19.9472,88100.0
2010-05-05 11:10:00,30.7,30.75,30.69,30.72,41600.0,19.9537,19.9862,19.9472,19.9667,41600.0
2010-05-05 11:20:00,30.73,30.74,30.65,30.67,81600.0,19.9732,19.9797,19.9212,19.9342,81600.0
2010-05-05 11:30:00,30.66,30.68,30.62,30.64,50200.0,19.9277,19.9407,19.9017,19.9147,50200.0
2010-05-05 11:40:00,30.63,30.73,30.61,30.72,96600.0,19.9082,19.9732,19.8952,19.9667,96600.0
2010-05-05 11:50:00,30.73,30.74,30.66,30.68,82200.0,19.9732,19.9797,19.9277,19.9407,82200.0
2010-05-05 12:00:00,30.68,30.84,30.67,30.84,205900.0,19.9407,20.0447,19.9342,20.0447,205900.0
2010-05-05 12:10:00,30.84,30.88,30.76,30.88,105300.0,20.0447,20.0707,19.9927,20.0707,105300.0
2010-05-05 12:20:00,30.88,30.95,30.87,30.9,178000.0,20.0707,20.1162,20.0642,20.0837,178000.0
2010-05-05 12:30:00,30.9,30.93,30.89,30.92,195100.0,20.0837,20.1032,20.0772,20.0967,195100.0
2010-05-05 12:40:00,30.92,30.92,30.84,30.92,126600.0,20.0967,20.0967,20.0447,20.0967,126600.0
2010-05-05 12:50:00,30.91,30.96,30.9,30.94,83200.0,20.0902,20.1227,20.0837,20.1097,83200.0
2010-05-05 13:00:00,30.95,31.02,30.91,31.0,164700.0,20.1162,20.1617,20.0902,20.1487,164700.0
2010-05-05 13:10:00,31.0,31.03,30.96,31.02,101500.0,20.1487,20.1682,20.1227,20.1617,101500.0
2010-05-05 13:20:00,31.02,31.03,31.0,31.02,49600.0,20.1617,20.1682,20.1487,20.1617,49600.0
2010-05-05 13:30:00,31.02,31.05,30.99,31.04,94400.0,20.1617,20.1812,20.1422,20.1747,94400.0
2010-05-05 13:40:00,31.04,31.06,31.02,31.04,47900.0,20.1747,20.1877,20.1617,20.1747,47900.0
2010-05-05 13:50:00,31.04,31.06,31.02,31.03,73200.0,20.1747,20.1877,20.1617,20.1682,73200.0
2010-05-05 14:00:00,31.02,31.03,30.98,31.0,107000.0,20.1617,20.1682,20.1357,20.1487,107000.0
2010-05-05 14:10:00,31.01,31.06,31.0,31.05,75800.0,20.1552,20.1877,20.1487,20.1812,75800.0
2010-05-05 14:20:00,31.04,31.08,31.03,31.07,123400.0,20.1747,20.2007,20.1682,20.1942,123400.0
2010-05-05 14:30:00,31.06,31.08,31.03,31.04,122800.0,20.1877,20.2007,20.1682,20.1747,122800.0
2010-05-05 14:40:00,31.05,31.07,31.0,31.01,167400.0,20.1812,20.1942,20.1487,20.1552,167400.0
2010-05-05 14:50:00,31.02,31.03,30.94,30.99,191200.0,20.1617,20.1682,20.1097,20.1422,191200.0
2010-05-05 15:00:00,30.99,31.01,30.96,30.99,93800.0,20.1422,20.1552,20.1227,20.1422,93800.0
2010-05-05 15:10:00,31.0,31.04,30.99,31.0,97900.0,20.1487,20.1747,20.1422,20.1487,97900.0
2010-05-05 15:20:00,31.01,31.04,30.99,31.02,128100.0,20.1552,20.1747,20.1422,20.1617,128100.0
2010-05-05 15:30:00,31.02,31.03,30.91,30.97,531700.0,20.1617,20.1682,20.0902,20.1292,531700.0
2010-05-05 15:40:00,30.96,31.04,30.94,30.98,269100.0,20.1227,20.1747,20.1097,20.1357,269100.0
2010-05-05 15:50:00,30.98,31.05,30.95,31.04,552500.0,20.1357,20.1812,20.1162,20.1747,552500.0
2010-05-06 09:30:00,31.03,31.03,30.75,30.76,90300.0,20.1682,20.1682,19.9862,19.9927,90300.0
2010-05-06 09:40:00,30.76,30.82,30.7,30.72,79300.0,19.9927,20.0317,19.9537,19.9667,79300.0
2010-05-06 09:50:00,30.71,30.74,30.61,30.66,95800.0,19.9602,19.9797,19.8952,19.9277,95800.0
2010-05-06 10:00:00,30.66,30.76,30.66,30.7,94800.0,19.9277,19.9927,19.9277,19.9537,94800.0
2010-05-06 10:10:00,30.7,30.81,30.68,30.79,58100.0,19.9537,20.0252,19.9407,20.0122,58100.0
2010-05-06 10:20:00,30.78,30.78,30.65,30.66,63200.0,20.0057,20.0057,19.9212,19.9277,63200.0
2010-05-06 10:30:00,30.67,30.76,30.67,30.76,66300.0,19.9342,19.9927,19.9342,19.9927,66300.0
2010-05-06 10:40:00,30.76,30.79,30.75,30.79,65200.0,19.9927,20.0122,19.9862,20.0122,65200.0
2010-05-06 10:50:00,30.79,30.81,30.74,30.76,124800.0,20.0122,20.0252,19.9797,19.9927,124800.0
2010-05-06 11:00:00,30.76,30.76,30.68,30.72,71500.0,19.9927,19.9927,19.9407,19.9667,71500.0
2010-05-06 11:10:00,30.71,30.72,30.65,30.7,69000.0,19.9602,19.9667,19.9212,19.9537,69000.0
2010-05-06 11:20:00,30.71,30.78,30.71,30.75,72200.0,19.9602,20.0057,19.9602,19.9862,72200.0
2010-05-06 11:30:00,30.75,30.75,30.62,30.65,97800.0,19.9862,19.9862,19.9017,19.9212,97800.0
2010-05-06 11:40:00,30.65,30.66,30.59,30.59,72800.0,19.9212,19.9277,19.8822,19.8822,72800.0
2010-05-06 11:50:00,30.59,30.69,30.59,30.68,63200.0,19.8822,19.9472,19.8822,19.9407,63200.0
2010-05-06 12:00:00,30.68,30.75,30.66,30.67,56300.0,19.9407,19.9862,19.9277,19.9342,56300.0
2010-05-06 12:10:00,30.68,30.77,30.66,30.69,78100.0,19.9407,19.9992,19.9277,19.9472,78100.0
2010-05-06 12:20:00,30.7,30.73,30.67,30.68,36000.0,19.9537,19.9732,19.9342,19.9407,36000.0
2010-05-06 12:30:00,30.69,30.71,30.62,30.66,79900.0,19.9472,19.9602,19.9017,19.9277,79900.0
2010-05-06 12:40:00,30.66,30.7,30.54,30.56,96000.0,19.9277,19.9537,19.8497,19.8627,96000.0
2010-05-06 12:50:00,30.56,30.61,30.54,30.6,52000.0,19.8627,19.8952,19.8497,19.8887,52000.0
2010-05-06 13:00:00,30.6,30.62,30.58,30.59,83900.0,19.8887,19.9017,19.8757,19.8822,83900.0
2010-05-06 13:10:00,30.6,30.6,30.52,30.57,58700.0,19.8887,19.8887,19.8367,19.8692,58700.0
2010-05-06 13:20:00,30.57,30.62,30.55,30.61,49100.0,19.8692,19.9017,19.8562,19.8952,49100.0
2010-05-06 13:30:00,30.62,30.62,30.54,30.56,51700.0,19.9017,19.9017,19.8497,19.8627,51700.0
2010-05-06 13:40:00,30.55,30.58,30.52,30.53,85000.0,19.8562,19.8757,19.8367,19.8432,85000.0
2010-05-06 13:50:00,30.53,30.53,30.46,30.51,81100.0,19.8432,19.8432,19.7977,19.8302,81100.0
2010-05-06 14:00:00,30.51,30.56,30.42,30.43,100200.0,19.8302,19.8627,19.7717,19.7782,100200.0
2010-05-06 14:10:00,30.43,30.47,30.32,30.32,196300.0,19.7782,19.8042,19.7067,19.7067,196300.0
2010-05-06 14:20:00,30.31,30.41,30.18,30.34,321900.0,19.7002,19.7652,19.6157,19.7197,321900.0
2010-05-06 14:30:00,30.34,30.34,29.98,29.99,285200.0,19.7197,19.7197,19.4857,19.4922,285200.0
2010-05-06 14:40:00,29.99,30.1,28.6,29.27,620800.0,19.4922,19.5637,18.5888,19.0243,620800.0
2010-05-06 14:50:00,29.3,29.96,29.17,29.66,229700.0,19.0438,19.4727,18.9593,19.2778,229700.0
2010-05-06 15:00:00,29.69,29.97,29.19,29.84,217700.0,19.2973,19.4792,18.9723,19.3948,217700.0
2010-05-06 15:10:00,29.81,30.03,29.77,29.78,289000.0,19.3753,19.5182,19.3493,19.3558,289000.0
2010-05-06 15:20:00,29.78,29.87,29.51,29.73,367500.0,19.3558,19.4142,19.1803,19.3233,367500.0
2010-05-06 15:30:00,29.73,30.02,29.72,29.92,295600.0,19.3233,19.5117,19.3168,19.4467,295600.0
2010-05-06 15:40:00,29.93,30.13,29.92,30.08,338000.0,19.4532,19.5832,19.4467,19.5507,338000.0
2010-05-06 15:50:00,30.07,30.08,29.88,29.89,385400.0,19.5442,19.5507,19.4207,19.4272,385400.0
2010-05-07 09:30:00,29.74,29.8,29.56,29.62,279100.0,19.3298,19.3688,19.2128,19.2518,279100.0
2010-05-07 09:40:00,29.61,29.76,29.6,29.69,263100.0,19.2453,19.3428,19.2388,19.2973,263100.0
2010-05-07 09:50:00,29.68,29.84,29.68,29.68,233600.0,19.2908,19.3948,19.2908,19.2908,233600.0
2010-05-07 10:00:00,29.69,29.72,29.53,29.68,323800.0,19.2973,19.3168,19.1933,19.2908,323800.0
2010-05-07 10:10:00,29.67,29.79,29.64,29.66,267500.0,19.2843,19.3623,19.2648,19.2778,267500.0
2010-05-07 10:20:00,29.67,29.67,29.19,29.37,380500.0,19.2843,19.2843,18.9723,19.0893,380500.0
2010-05-07 10:30:00,29.37,29.52,29.34,29.38,360400.0,19.0893,19.1868,19.0698,19.0958,360400.0
2010-05-07 10:40:00,29.37,29.45,29.2,29.35,195800.0,19.0893,19.1413,18.9788,19.0763,195800.0
2010-05-07 10:50:00,29.36,29.46,29.32,29.41,122200.0,19.0828,19.1478,19.0568,19.1153,122200.0
2010-05-07 11:00:00,29.41,29.53,29.36,29.5,243700.0,19.1153,19.1933,19.0828,19.1738,243700.0
2010-05-07 11:10:00,29.5,29.63,29.46,29.52,392000.0,19.1738,19.2583,19.1478,19.1868,392000.0
2010-05-07 11:20:00,29.52,29.56,29.33,29.37,248000.0,19.1868,19.2128,19.0633,19.0893,248000.0
2010-05-07 11:30:00,29.37,29.39,29.23,29.36,358400.0,19.0893,19.1023,18.9983,19.0828,358400.0
2010-05-07 11:40:00,29.37,29.59,29.32,29.58,292600.0,19.0893,19.2323,19.0568,19.2258,292600.0
2010-05-07 11:50:00,29.58,29.6,29.47,29.57,154400.0,19.2258,19.2388,19.1543,19.2193,154400.0
2010-05-07 12:00:00,29.56,29.61,29.49,29.6,163100.0,19.2128,19.2453,19.1673,19.2388,163100.0
2010-05-07 12:10:00,29.59,29.72,29.57,29.66,200800.0,19.2323,19.3168,19.2193,19.2778,200800.0
2010-05-07 12:20:00,29.65,29.67,29.43,29.46,133800.0,19.2713,19.2843,19.1283,19.1478,133800.0
2010-05-07 12:30:00,29.46,29.54,29.38,29.47,137400.0,19.1478,19.1998,19.0958,19.1543,137400.0
2010-05-07 12:40:00,29.48,29.62,29.48,29.57,142100.0,19.1608,19.2518,19.1608,19.2193,142100.0
2010-05-07 12:50:00,29.57,29.64,29.5,29.58,178200.0,19.2193,19.2648,19.1738,19.2258,178200.0
2010-05-07 13:00:00,29.59,29.65,29.54,29.54,162200.0,19.2323,19.2713,19.1998,19.1998,162200.0
2010-05-07 13:10:00,29.55,29.6,29.45,29.49,193600.0,19.2063,19.2388,19.1413,19.1673,193600.0
2010-05-07 13:20:00,29.5,29.53,29.41,29.42,152400.0,19.1738,19.1933,19.1153,19.1218,152400.0
2010-05-07 13:30:00,29.42,29.51,29.4,29.48,93100.0,19.1218,19.1803,19.1088,19.1608,93100.0
2010-05-07 13:40:00,29.48,29.6,29.48,29.59,132800.0,19.1608,19.2388,19.1608,19.2323,132800.0
2010-05-07 13:50:00,29.58,29.58,29.52,29.53,76400.0,19.2258,19.2258,19.1868,19.1933,76400.0
2010-05-07 14:00:00,29.54,29.56,29.48,29.52,104600.0,19.1998,19.2128,19.1608,19.1868,104600.0
2010-05-07 14:10:00,29.51,29.53,29.42,29.51,74800.0,19.1803,19.1933,19.1218,19.1803,74800.0
2010-05-07 14:20:00,29.51,29.51,29.38,29.41,116300.0,19.1803,19.1803,19.0958,19.1153,116300.0
2010-05-07 14:30:00,29.41,29.49,29.38,29.47,80200.0,19.1153,19.1673,19.0958,19.1543,80200.0
2010-05-07 14:40:00,29.47,29.56,29.43,29.43,110900.0,19.1543,19.2128,19.1283,19.1283,110900.0
2010-05-07 14:50:00,29.42,29.45,29.39,29.45,127200.0,19.1218,19.1413,19.1023,19.1413,127200.0
2010-05-07 15:00:00,29.45,29.45,29.34,29.36,190400.0,19.1413,19.1413,19.0698,19.0828,190400.0
2010-05-07 15:10:00,29.36,29.39,29.3,29.39,291300.0,19.0828,19.1023,19.0438,19.1023,291300.0
2010-05-07 15:20:00,29.39,29.4,29.32,29.36,361700.0,19.1023,19.1088,19.0568,19.0828,361700.0
2010-05-07 15:30:00,29.37,29.37,29.26,29.31,340500.0,19.0893,19.0893,19.0178,19.0503,340500.0
2010-05-07 15:40:00,29.31,29.46,29.31,29.46,624400.0,19.0503,19.1478,19.0503,19.1478,624400.0
2010-05-07 15:50:00,29.45,29.48,29.38,29.42,749200.0,19.1413,19.1608,19.0958,19.1218,749200.0
2010-05-10 09:30:00,30.18,30.41,30.16,30.4,179900.0,19.6157,19.7652,19.6027,19.7587,179900.0
2010-05-10 09:40:00,30.41,30.47,30.36,30.39,267700.0,19.7652,19.8042,19.7327,19.7522,267700.0
2010-05-10 09:50:00,30.4,30.42,30.29,30.35,228500.0,19.7587,19.7717,19.6872,19.7262,228500.0
2010-05-10 10:00:00,30.35,30.4,30.33,30.4,190400.0,19.7262,19.7587,19.7132,19.7587,190400.0
2010-05-10 10:10:00,30.4,30.47,30.36,30.4,188300.0,19.7587,19.8042,19.7327,19.7587,188300.0
2010-05-10 10:20:00,30.41,30.43,30.28,30.3,91500.0,19.7652,19.7782,19.6807,19.6937,91500.0
2010-05-10 10:30:00,30.3,30.38,30.3,30.36,97800.0,19.6937,19.7457,19.6937,19.7327,97800.0
2010-05-10 10:40:00,30.36,30.38,30.26,30.35,124400.0,19.7327,19.7457,19.6677,19.7262,124400.0
2010-05-10 10:50:00,30.35,30.37,30.28,30.32,140500.0,19.7262,19.7392,19.6807,19.7067,140500.0
2010-05-10 11:00:00,30.32,30.43,30.31,30.34,162100.0,19.7067,19.7782,19.7002,19.7197,162100.0
2010-05-10 11:10:00,30.35,30.39,30.29,30.38,94500.0,19.7262,19.7522,19.6872,19.7457,94500.0
2010-05-10 11:20:00,30.37,30.4,30.32,30.35,114900.0,19.7392,19.7587,19.7067,19.7262,114900.0
2010-05-10 11:30:00,30.35,30.36,30.28,30.29,160300.0,19.7262,19.7327,19.6807,19.6872,160300.0
2010-05-10 11:40:00,30.29,30.31,30.25,30.27,73700.0,19.6872,19.7002,19.6612,19.6742,73700.0
2010-05-10 11:50:00,30.27,30.36,30.27,30.32,158100.0,19.6742,19.7327,19.6742,19.7067,158100.0
2010-05-10 12:00:00,30.33,30.34,30.28,30.29,108400.0,19.7132,19.7197,19.6807,19.6872,108400.0
2010-05-10 12:10:00,30.29,30.33,30.26,30.31,79000.0,19.6872,19.7132,19.6677,19.7002,79000.0
2010-05-10 12:20:00,30.31,30.32,30.28,30.29,88800.0,19.7002,19.7067,19.6807,19.6872,88800.0
2010-05-10 12:30:00,30.29,30.34,30.28,30.33,76900.0,19.6872,19.7197,19.6807,19.7132,76900.0
2010-05-10 12:40:00,30.33,30.34,30.28,30.28,66800.0,19.7132,19.7197,19.6807,19.6807,66800.0
2010-05-10 12:50:00,30.28,30.33,30.27,30.27,47000.0,19.6807,19.7132,19.6742,19.6742,47000.0
2010-05-10 13:00:00,30.27,30.28,30.14,30.16,128100.0,19.6742,19.6807,19.5897,19.6027,128100.0
2010-05-10 13:10:00,30.16,30.23,30.11,30.22,88600.0,19.6027,19.6482,19.5702,19.6417,88600.0
2010-05-10 13:20:00,30.22,30.23,30.18,30.21,95800.0,19.6417,19.6482,19.6157,19.6352,95800.0
2010-05-10 13:30:00,30.22,30.26,30.2,30.2,81800.0,19.6417,19.6677,19.6287,19.6287,81800.0
2010-05-10 13:40:00,30.21,30.21,30.11,30.17,108500.0,19.6352,19.6352,19.5702,19.6092,108500.0
2010-05-10 13:50:00,30.18,30.22,30.13,30.14,85400.0,19.6157,19.6417,19.5832,19.5897,85400.0
2010-05-10 14:00:00,30.13,30.19,30.07,30.18,117500.0,19.5832,19.6222,19.5442,19.6157,117500.0
2010-05-10 14:10:00,30.18,30.2,30.15,30.16,114400.0,19.6157,19.6287,19.5962,19.6027,114400.0
2010-05-10 14:20:00,30.16,30.18,30.12,30.13,133400.0,19.6027,19.6157,19.5767,19.5832,133400.0
2010-05-10 14:30:00,30.12,30.18,30.1,30.1,70600.0,19.5767,19.6157,19.5637,19.5637,70600.0
2010-05-10 14:40:00,30.1,30.15,30.07,30.12,71500.0,19.5637,19.5962,19.5442,19.5767,71500.0
2010-05-10 14:50:00,30.12,30.13,30.1,30.1,129500.0,19.5767,19.5832,19.5637,19.5637,129500.0
2010-05-10 15:00:00,30.1,30.11,30.01,30.01,175700.0,19.5637,19.5702,19.5052,19.5052,175700.0
2010-05-10 15:10:00,30.01,30.02,30.0,30.01,150300.0,19.5052,19.5117,19.4987,19.5052,150300.0
2010-05-10 15:20:00,30.01,30.06,30.0,30.06,145700.0,19.5052,19.5377,19.4987,19.5377,145700.0
2010-05-10 15:30:00,30.05,30.18,30.05,30.17,162900.0,19.5312,19.6157,19.5312,19.6092,162900.0
2010-05-10 15:40:00,30.18,30.24,30.17,30.2,353200.0,19.6157,19.6547,19.6092,19.6287,353200.0
2010-05-10 15:50:00,30.2,30.27,30.2,30.24,628300.0,19.6287,19.6742,19.6287,19.6547,628300.0
2010-05-11 09:30:00,29.99,30.19,29.98,30.12,144400.0,19.4922,19.6222,19.4857,19.5767,144400.0
2010-05-11 09:40:00,30.11,30.17,30.07,30.13,253700.0,19.5702,19.6092,19.5442,19.5832,253700.0
2010-05-11 09:50:00,30.12,30.24,30.12,30.23,220400.0,19.5767,19.6547,19.5767,19.6482,220400.0
2010-05-11 10:00:00,30.23,30.34,30.1,30.32,138800.0,19.6482,19.7197,19.5637,19.7067,138800.0
2010-05-11 10:10:00,30.33,30.37,30.31,30.31,123000.0,19.7132,19.7392,19.7002,19.7002,123000.0
2010-05-11 10:20:00,30.31,30.35,30.29,30.31,168600.0,19.7002,19.7262,19.6872,19.7002,168600.0
2010-05-11 10:30:00,30.32,30.33,30.27,30.33,94100.0,19.7067,19.7132,19.6742,19.7132,94100.0
2010-05-11 10:40:00,30.33,30.35,30.29,30.3,119300.0,19.7132,19.7262,19.6872,19.6937,119300.0
2010-05-11 10:50:00,30.3,30.32,30.27,30.3,104500.0,19.6937,19.7067,19.6742,19.6937,104500.0
2010-05-11 11:00:00,30.3,30.4,30.28,30.39,112800.0,19.6937,19.7587,19.6807,19.7522,112800.0
2010-05-11 11:10:00,30.39,30.46,30.38,30.46,73400.0,19.7522,19.7977,19.7457,19.7977,73400.0
2010-05-11 11:20:00,30.45,30.48,30.41,30.48,88200.0,19.7912,19.8107,19.7652,19.8107,88200.0
2010-05-11 11:30:00,30.48,30.54,30.42,30.52,99100.0,19.8107,19.8497,19.7717,19.8367,99100.0
2010-05-11 11:40:00,30.52,30.56,30.46,30.47,62100.0,19.8367,19.8627,19.7977,19.8042,62100.0
2010-05-11 11:50:00,30.46,30.49,30.43,30.46,89000.0,19.7977,19.8172,19.7782,19.7977,89000.0
2010-05-11 12:00:00,30.46,30.53,30.46,30.51,106200.0,19.7977,19.8432,19.7977,19.8302,106200.0
2010-05-11 12:10:00,30.52,30.52,30.47,30.51,55600.0,19.8367,19.8367,19.8042,19.8302,55600.0
2010-05-11 12:20:00,30.51,30.52,30.48,30.49,71300.0,19.8302,19.8367,19.8107,19.8172,71300.0
2010-05-11 12:30:00,30.49,30.54,30.48,30.53,114600.0,19.8172,19.8497,19.8107,19.8432,114600.0
2010-05-11 12:40:00,30.53,30.57,30.52,30.57,73700.0,19.8432,19.8692,19.8367,19.8692,73700.0
2010-05-11 12:50:00,30.56,30.57,30.54,30.55,56300.0,19.8627,19.8692,19.8497,19.8562,56300.0
2010-05-11 13:00:00,30.55,30.56,30.51,30.54,64200.0,19.8562,19.8627,19.8302,19.8497,64200.0
2010-05-11 13:10:00,30.54,30.55,30.53,30.54,75800.0,19.8497,19.8562,19.8432,19.8497,75800.0
2010-05-11 13:20:00,30.53,30.57,30.52,30.57,117500.0,19.8432,19.8692,19.8367,19.8692,117500.0
2010-05-11 13:30:00,30.56,30.62,30.56,30.62,116700.0,19.8627,19.9017,19.8627,19.9017,116700.0
2010-05-11 13:40:00,30.62,30.81,30.6,30.8,189000.0,19.9017,20.0252,19.8887,20.0187,189000.0
2010-05-11 13:50:00,30.8,30.81,30.68,30.7,145600.0,20.0187,20.0252,19.9407,19.9537,145600.0
2010-05-11 14:00:00,30.7,30.7,30.62,30.63,105600.0,19.9537,19.9537,19.9017,19.9082,105600.0
2010-05-11 14:10:00,30.63,30.64,30.51,30.54,151700.0,19.9082,19.9147,19.8302,19.8497,151700.0
2010-05-11 14:20:00,30.54,30.59,30.5,30.51,173000.0,19.8497,19.8822,19.8237,19.8302,173000.0
2010-05-11 14:30:00,30.51,30.51,30.43,30.5,186800.0,19.8302,19.8302,19.7782,19.8237,186800.0
2010-05-11 14:40:00,30.5,30.54,30.46,30.52,163300.0,19.8237,19.8497,19.7977,19.8367,163300.0
2010-05-11 14:50:00,30.52,30.54,30.43,30.43,132300.0,19.8367,19.8497,19.7782,19.7782,132300.0
2010-05-11 15:00:00,30.43,30.46,30.36,30.41,216800.0,19.7782,19.7977,19.7327,19.7652,216800.0
2010-05-11 15:10:00,30.41,30.43,30.34,30.35,190000.0,19.7652,19.7782,19.7197,19.7262,190000.0
2010-05-11 15:20:00,30.35,30.41,30.32,30.4,135500.0,19.7262,19.7652,19.7067,19.7587,135500.0
2010-05-11 15:30:00,30.4,30.48,30.37,30.46,182600.0,19.7587,19.8107,19.7392,19.7977,182600.0
2010-05-11 15:40:00,30.46,30.49,30.43,30.47,215500.0,19.7977,19.8172,19.7782,19.8042,215500.0
2010-05-11 15:50:00,30.46,30.47,30.35,30.36,359800.0,19.7977,19.8042,19.7262,19.7327,359800.0
2010-05-12 09:30:00,30.5,30.5,30.33,30.45,91700.0,19.8237,19.8237,19.7132,19.7912,91700.0
2010-05-12 09:40:00,30.44,30.51,30.38,30.47,80900.0,19.7847,19.8302,19.7457,19.8042,80900.0
2010-05-12 09:50:00,30.48,30.59,30.44,30.55,130800.0,19.8107,19.8822,19.7847,19.8562,130800.0
2010-05-12 10:00:00,30.55,30.55,30.5,30.55,103500.0,19.8562,19.8562,19.8237,19.8562,103500.0
2010-05-12 10:10:00,30.54,30.61,30.52,30.56,107300.0,19.8497,19.8952,19.8367,19.8627,107300.0
2010-05-12 10:20:00,30.55,30.56,30.5,30.55,80100.0,19.8562,19.8627,19.8237,19.8562,80100.0
2010-05-12 10:30:00,30.55,30.56,30.47,30.52,107800.0,19.8562,19.8627,19.8042,19.8367,107800.0
2010-05-12 10:40:00,30.51,30.57,30.51,30.55,90700.0,19.8302,19.8692,19.8302,19.8562,90700.0
2010-05-12 10:50:00,30.55,30.56,30.51,30.51,67900.0,19.8562,19.8627,19.8302,19.8302,67900.0
2010-05-12 11:00:00,30.51,30.6,30.51,30.55,103900.0,19.8302,19.8887,19.8302,19.8562,103900.0
2010-05-12 11:10:00,30.54,30.55,30.49,30.53,56300.0,19.8497,19.8562,19.8172,19.8432,56300.0
2010-05-12 11:20:00,30.53,30.56,30.49,30.53,61000.0,19.8432,19.8627,19.8172,19.8432,61000.0
2010-05-12 11:30:00,30.53,30.57,30.5,30.54,115600.0,19.8432,19.8692,19.8237,19.8497,115600.0
2010-05-12 11:40:00,30.54,30.55,30.49,30.53,41800.0,19.8497,19.8562,19.8172,19.8432,41800.0
2010-05-12 11:50:00,30.53,30.58,30.5,30.58,78300.0,19.8432,19.8757,19.8237,19.8757,78300.0
2010-05-12 12:00:00,30.58,30.59,30.55,30.57,103700.0,19.8757,19.8822,19.8562,19.8692,103700.0
2010-05-12 12:10:00,30.57,30.58,30.54,30.56,77000.0,19.8692,19.8757,19.8497,19.8627,77000.0
2010-05-12 12:20:00,30.56,30.56,30.54,30.56,48500.0,19.8627,19.8627,19.8497,19.8627,48500.0
2010-05-12 12:30:00,30.56,30.59,30.53,30.56,98400.0,19.8627,19.8822,19.8432,19.8627,98400.0
2010-05-12 12:40:00,30.56,30.58,30.53,30.57,98200.0,19.8627,19.8757,19.8432,19.8692,98200.0
2010-05-12 12:50:00,30.57,30.59,30.54,30.55,155400.0,19.8692,19.8822,19.8497,19.8562,155400.0
2010-05-12 13:00:00,30.55,30.61,30.55,30.6,119700.0,19.8562,19.8952,19.8562,19.8887,119700.0
2010-05-12 13:10:00,30.6,30.62,30.56,30.58,124500.0,19.8887,19.9017,19.8627,19.8757,124500.0
2010-05-12 13:20:00,30.59,30.61,30.55,30.59,55900.0,19.8822,19.8952,19.8562,19.8822,55900.0
2010-05-12 13:30:00,30.58,30.61,30.56,30.57,124200.0,19.8757,19.8952,19.8627,19.8692,124200.0
2010-05-12 13:40:00,30.57,30.59,30.54,30.58,66100.0,19.8692,19.8822,19.8497,19.8757,66100.0
2010-05-12 13:50:00,30.58,30.6,30.56,30.6,86500.0,19.8757,19.8887,19.8627,19.8887,86500.0
2010-05-12 14:00:00,30.59,30.62,30.58,30.61,105100.0,19.8822,19.9017,19.8757,19.8952,105100.0
2010-05-12 14:10:00,30.61,30.62,30.58,30.61,94200.0,19.8952,19.9017,19.8757,19.8952,94200.0
2010-05-12 14:20:00,30.61,30.61,30.56,30.59,191500.0,19.8952,19.8952,19.8627,19.8822,191500.0
2010-05-12 14:30:00,30.59,30.6,30.55,30.58,150100.0,19.8822,19.8887,19.8562,19.8757,150100.0
2010-05-12 14:40:00,30.58,30.6,30.57,30.59,54600.0,19.8757,19.8887,19.8692,19.8822,54600.0
2010-05-12 14:50:00,30.6,30.66,30.57,30.66,60700.0,19.8887,19.9277,19.8692,19.9277,60700.0
2010-05-12 15:00:00,30.66,30.72,30.63,30.67,105300.0,19.9277,19.9667,19.9082,19.9342,105300.0
2010-05-12 15:10:00,30.66,30.67,30.6,30.62,150300.0,19.9277,19.9342,19.8887,19.9017,150300.0
2010-05-12 15:20:00,30.62,30.67,30.59,30.64,77400.0,19.9017,19.9342,19.8822,19.9147,77400.0
2010-05-12 15:30:00,30.65,30.68,30.62,30.64,207100.0,19.9212,19.9407,19.9017,19.9147,207100.0
2010-05-12 15:40:00,30.63,30.72,30.62,30.72,157200.0,19.9082,19.9667,19.9017,19.9667,157200.0
2010-05-12 15:50:00,30.71,30.72,30.67,30.68,322000.0,19.9602,19.9667,19.9342,19.9407,322000.0
2010-05-13 09:30:00,30.7,30.72,30.62,30.71,59400.0,19.9537,19.9667,19.9017,19.9602,59400.0
2010-05-13 09:40:00,30.72,30.83,30.69,30.81,79300.0,19.9667,20.0382,19.9472,20.0252,79300.0
2010-05-13 09:50:00,30.81,30.81,30.71,30.73,86800.0,20.0252,20.0252,19.9602,19.9732,86800.0
2010-05-13 10:00:00,30.73,30.76,30.67,30.72,85300.0,19.9732,19.9927,19.9342,19.9667,85300.0
2010-05-13 10:10:00,30.72,30.74,30.67,30.71,118200.0,19.9667,19.9797,19.9342,19.9602,118200.0
2010-05-13 10:20:00,30.7,30.71,30.66,30.68,81500.0,19.9537,19.9602,19.9277,19.9407,81500.0
2010-05-13 10:30:00,30.68,30.73,30.65,30.72,81400.0,19.9407,19.9732,19.9212,19.9667,81400.0
2010-05-13 10:40:00,30.71,30.72,30.66,30.71,251000.0,19.9602,19.9667,19.9277,19.9602,251000.0
2010-05-13 10:50:00,30.7,30.76,30.7,30.75,65900.0,19.9537,19.9927,19.9537,19.9862,65900.0
2010-05-13 11:00:00,30.74,30.75,30.69,30.71,82700.0,19.9797,19.9862,19.9472,19.9602,82700.0
2010-05-13 11:10:00,30.71,30.72,30.7,30.71,47200.0,19.9602,19.9667,19.9537,19.9602,47200.0
2010-05-13 11:20:00,30.71,30.75,30.7,30.7,78600.0,19.9602,19.9862,19.9537,19.9537,78600.0
2010-05-13 11:30:00,30.7,30.71,30.68,30.7,97300.0,19.9537,19.9602,19.9407,19.9537,97300.0
2010-05-13 11:40:00,30.7,30.74,30.67,30.73,72900.0,19.9537,19.9797,19.9342,19.9732,72900.0
2010-05-13 11:50:00,30.73,30.73,30.68,30.7,140700.0,19.9732,19.9732,19.9407,19.9537,140700.0
2010-05-13 12:00:00,30.7,30.72,30.7,30.71,51400.0,19.9537,19.9667,19.9537,19.9602,51400.0
2010-05-13 12:10:00,30.7,30.74,30.7,30.74,64100.0,19.9537,19.9797,19.9537,19.9797,64100.0
2010-05-13 12:20:00,30.74,30.77,30.74,30.75,57100.0,19.9797,19.9992,19.9797,19.9862,57100.0
2010-05-13 12:30:00,30.76,30.77,30.7,30.71,88900.0,19.9927,19.9992,19.9537,19.9602,88900.0
2010-05-13 12:40:00,30.71,30.73,30.7,30.7,124800.0,19.9602,19.9732,19.9537,19.9537,124800.0
2010-05-13 12:50:00,30.72,30.78,30.7,30.78,127400.0,19.9667,20.0057,19.9537,20.0057,127400.0
2010-05-13 13:00:00,30.78,30.84,30.78,30.84,49900.0,20.0057,20.0447,20.0057,20.0447,49900.0
2010-05-13 13:10:00,30.84,30.93,30.83,30.91,63000.0,20.0447,20.1032,20.0382,20.0902,63000.0
2010-05-13 13:20:00,30.91,30.93,30.91,30.93,22900.0,20.0902,20.1032,20.0902,20.1032,22900.0
2010-05-13 13:30:00,30.93,30.97,30.92,30.95,50200.0,20.1032,20.1292,20.0967,20.1162,50200.0
2010-05-13 13:40:00,30.96,30.97,30.89,30.95,102000.0,20.1227,20.1292,20.0772,20.1162,102000.0
2010-05-13 13:50:00,30.95,31.0,30.94,31.0,147100.0,20.1162,20.1487,20.1097,20.1487,147100.0
2010-05-13 14:00:00,31.0,31.02,30.96,31.0,75900.0,20.1487,20.1617,20.1227,20.1487,75900.0
2010-05-13 14:10:00,31.0,31.03,30.99,31.01,66100.0,20.1487,20.1682,20.1422,20.1552,66100.0
2010-05-13 14:20:00,31.01,31.01,31.0,31.01,31100.0,20.1552,20.1552,20.1487,20.1552,31100.0
2010-05-13 14:30:00,31.01,31.02,30.98,31.01,103200.0,20.1552,20.1617,20.1357,20.1552,103200.0
2010-05-13 14:40:00,31.01,31.01,30.96,30.97,79800.0,20.1552,20.1552,20.1227,20.1292,79800.0
2010-05-13 14:50:00,30.97,30.99,30.94,30.98,124100.0,20.1292,20.1422,20.1097,20.1357,124100.0
2010-05-13 15:00:00,30.99,31.0,30.93,30.93,85300.0,20.1422,20.1487,20.1032,20.1032,85300.0
2010-05-13 15:10:00,30.93,30.94,30.8,30.84,261900.0,20.1032,20.1097,20.0187,20.0447,261900.0
2010-05-13 15:20:00,30.83,30.87,30.83,30.84,74800.0,20.0382,20.0642,20.0382,20.0447,74800.0
2010-05-13 15:30:00,30.85,30.88,30.78,30.8,292500.0,20.0512,20.0707,20.0057,20.0187,292500.0
2010-05-13 15:40:00,30.8,30.88,30.75,30.85,265200.0,20.0187,20.0707,19.9862,20.0512,265200.0
2010-05-13 15:50:00,30.84,30.9,30.75,30.76,363000.0,20.0447,20.0837,19.9862,19.9927,363000.0
2010-05-14 09:30:00,30.67,30.74,30.37,30.4,142500.0,19.9342,19.9797,19.7392,19.7587,142500.0
2010-05-14 09:40:00,30.39,30.43,30.27,30.32,118700.0,19.7522,19.7782,19.6742,19.7067,118700.0
2010-05-14 09:50:00,30.32,30.39,30.31,30.37,77000.0,19.7067,19.7522,19.7002,19.7392,77000.0
2010-05-14 10:00:00,30.37,30.39,30.25,30.39,112900.0,19.7392,19.7522,19.6612,19.7522,112900.0
2010-05-14 10:10:00,30.39,30.52,30.39,30.52,57000.0,19.7522,19.8367,19.7522,19.8367,57000.0
2010-05-14 10:20:00,30.52,30.55,30.45,30.47,56500.0,19.8367,19.8562,19.7912,19.8042,56500.0
2010-05-14 10:30:00,30.47,30.52,30.45,30.47,91500.0,19.8042,19.8367,19.7912,19.8042,91500.0
2010-05-14 10:40:00,30.47,30.57,30.45,30.56,66200.0,19.8042,19.8692,19.7912,19.8627,66200.0
2010-05-14 10:50:00,30.56,30.57,30.5,30.55,34400.0,19.8627,19.8692,19.8237,19.8562,34400.0
2010-05-14 11:00:00,30.55,30.55,30.42,30.44,56700.0,19.8562,19.8562,19.7717,19.7847,56700.0
2010-05-14 11:10:00,30.44,30.51,30.38,30.43,63900.0,19.7847,19.8302,19.7457,19.7782,63900.0
2010-05-14 11:20:00,30.42,30.42,30.28,30.33,134500.0,19.7717,19.7717,19.6807,19.7132,134500.0
2010-05-14 11:30:00,30.33,30.45,30.31,30.41,74700.0,19.7132,19.7912,19.7002,19.7652,74700.0
2010-05-14 11:40:00,30.41,30.42,30.35,30.37,41200.0,19.7652,19.7717,19.7262,19.7392,41200.0
2010-05-14 11:50:00,30.39,30.39,30.3,30.34,62300.0,19.7522,19.7522,19.6937,19.7197,62300.0
2010-05-14 12:00:00,30.35,30.36,30.25,30.28,76800.0,19.7262,19.7327,19.6612,19.6807,76800.0
2010-05-14 12:10:00,30.27,30.33,30.26,30.33,43600.0,19.6742,19.7132,19.6677,19.7132,43600.0
2010-05-14 12:20:00,30.33,30.37,30.27,30.35,57000.0,19.7132,19.7392,19.6742,19.7262,57000.0
2010-05-14 12:30:00,30.36,30.43,30.35,30.43,92300.0,19.7327,19.7782,19.7262,19.7782,92300.0
2010-05-14 12:40:00,30.44,30.47,30.28,30.3,90500.0,19.7847,19.8042,19.6807,19.6937,90500.0
2010-05-14 12:50:00,30.3,30.37,30.29,30.35,47700.0,19.6937,19.7392,19.6872,19.7262,47700.0
2010-05-14 13:00:00,30.37,30.4,30.31,30.36,44800.0,19.7392,19.7587,19.7002,19.7327,44800.0
2010-05-14 13:10:00,30.36,30.39,30.27,30.27,48800.0,19.7327,19.7522,19.6742,19.6742,48800.0
2010-05-14 13:20:00,30.28,30.34,30.27,30.32,38100.0,19.6807,19.7197,19.6742,19.7067,38100.0
2010-05-14 13:30:00,30.31,30.32,30.27,30.28,57500.0,19.7002,19.7067,19.6742,19.6807,57500.0
2010-05-14 13:40:00,30.28,30.31,30.26,30.3,39300.0,19.6807,19.7002,19.6677,19.6937,39300.0
2010-05-14 13:50:00,30.3,30.35,30.27,30.31,52600.0,19.6937,19.7262,19.6742,19.7002,52600.0
2010-05-14 14:00:00,30.32,30.33,30.29,30.29,95200.0,19.7067,19.7132,19.6872,19.6872,95200.0
2010-05-14 14:10:00,30.29,30.3,30.23,30.25,151100.0,19.6872,19.6937,19.6482,19.6612,151100.0
2010-05-14 14:20:00,30.25,30.3,30.23,30.26,83600.0,19.6612,19.6937,19.6482,19.6677,83600.0
2010-05-14 14:30:00,30.27,30.3,30.25,30.29,84900.0,19.6742,19.6937,19.6612,19.6872,84900.0
2010-05-14 14:40:00,30.3,30.3,30.25,30.3,55800.0,19.6937,19.6937,19.6612,19.6937,55800.0
2010-05-14 14:50:00,30.29,30.31,30.19,30.22,137400.0,19.6872,19.7002,19.6222,19.6417,137400.0
2010-05-14 15:00:00,30.2,30.22,30.17,30.2,109200.0,19.6287,19.6417,19.6092,19.6287,109200.0
2010-05-14 15:10:00,30.2,30.23,30.16,30.17,93000.0,19.6287,19.6482,19.6027,19.6092,93000.0
2010-05-14 15:20:00,30.16,30.18,30.1,30.15,143400.0,19.6027,19.6157,19.5637,19.5962,143400.0
2010-05-14 15:30:00,30.15,30.16,30.11,30.12,196700.0,19.5962,19.6027,19.5702,19.5767,196700.0
2010-05-14 15:40:00,30.11,30.15,30.1,30.12,439000.0,19.5702,19.5962,19.5637,19.5767,439000.0
2010-05-14 15:50:00,30.13,30.23,30.12,30.18,402200.0,19.5832,19.6482,19.5767,19.6157,402200.0
2010-05-17 09:30:00,30.15,30.36,30.06,30.28,106600.0,19.5962,19.7327,19.5377,19.6807,106600.0
2010-05-17 09:40:00,30.29,30.37,30.27,30.29,65000.0,19.6872,19.7392,19.6742,19.6872,65000.0
2010-05-17 09:50:00,30.29,30.38,30.24,30.33,78000.0,19.6872,19.7457,19.6547,19.7132,78000.0
2010-05-17 10:00:00,30.33,30.36,30.21,30.28,157400.0,19.7132,19.7327,19.6352,19.6807,157400.0
2010-05-17 10:10:00,30.27,30.47,30.26,30.45,98900.0,19.6742,19.8042,19.6677,19.7912,98900.0
2010-05-17 10:20:00,30.45,30.46,30.38,30.41,81700.0,19.7912,19.7977,19.7457,19.7652,81700.0
2010-05-17 10:30:00,30.42,30.44,30.38,30.4,66000.0,19.7717,19.7847,19.7457,19.7587,66000.0
2010-05-17 10:40:00,30.4,30.41,30.33,30.35,60200.0,19.7587,19.7652,19.7132,19.7262,60200.0
2010-05-17 10:50:00,30.36,30.41,30.31,30.34,69300.0,19.7327,19.7652,19.7002,19.7197,69300.0
2010-05-17 11:00:00,30.33,30.35,30.24,30.28,74500.0,19.7132,19.7262,19.6547,19.6807,74500.0
2010-05-17 11:10:00,30.29,30.29,30.19,30.2,68100.0,19.6872,19.6872,19.6222,19.6287,68100.0
2010-05-17 11:20:00,30.2,30.27,30.17,30.23,80100.0,19.6287,19.6742,19.6092,19.6482,80100.0
2010-05-17 11:30:00,30.22,30.3,30.21,30.28,79500.0,19.6417,19.6937,19.6352,19.6807,79500.0
2010-05-17 11:40:00,30.28,30.33,30.26,30.29,66400.0,19.6807,19.7132,19.6677,19.6872,66400.0
2010-05-17 11:50:00,30.28,30.28,30.17,30.17,65300.0,19.6807,19.6807,19.6092,19.6092,65300.0
2010-05-17 12:00:00,30.17,30.17,29.98,30.02,199100.0,19.6092,19.6092,19.4857,19.5117,199100.0
2010-05-17 12:10:00,30.01,30.12,30.01,30.09,102000.0,19.5052,19.5767,19.5052,19.5572,102000.0
2010-05-17 12:20:00,30.09,30.11,30.07,30.07,61100.0,19.5572,19.5702,19.5442,19.5442,61100.0
2010-05-17 12:30:00,30.07,30.13,30.06,30.08,94400.0,19.5442,19.5832,19.5377,19.5507,94400.0
2010-05-17 12:40:00,30.09,30.11,30.03,30.07,44900.0,19.5572,19.5702,19.5182,19.5442,44900.0
2010-05-17 12:50:00,30.07,30.09,30.03,30.08,33200.0,19.5442,19.5572,19.5182,19.5507,33200.0
2010-05-17 13:00:00,30.08,30.11,30.06,30.08,45900.0,19.5507,19.5702,19.5377,19.5507,45900.0
2010-05-17 13:10:00,30.09,30.2,30.09,30.2,68400.0,19.5572,19.6287,19.5572,19.6287,68400.0
2010-05-17 13:20:00,30.19,30.23,30.18,30.23,51500.0,19.6222,19.6482,19.6157,19.6482,51500.0
2010-05-17 13:30:00,30.23,30.26,30.14,30.14,48500.0,19.6482,19.6677,19.5897,19.5897,48500.0
2010-05-17 13:40:00,30.14,30.16,30.11,30.15,55300.0,19.5897,19.6027,19.5702,19.5962,55300.0
2010-05-17 13:50:00,30.15,30.21,30.13,30.2,48300.0,19.5962,19.6352,19.5832,19.6287,48300.0
2010-05-17 14:00:00,30.2,30.24,30.18,30.18,64500.0,19.6287,19.6547,19.6157,19.6157,64500.0
2010-05-17 14:10:00,30.17,30.2,30.14,30.19,113600.0,19.6092,19.6287,19.5897,19.6222,113600.0
2010-05-17 14:20:00,30.19,30.2,30.17,30.19,79000.0,19.6222,19.6287,19.6092,19.6222,79000.0
2010-05-17 14:30:00,30.19,30.23,30.16,30.21,73700.0,19.6222,19.6482,19.6027,19.6352,73700.0
2010-05-17 14:40:00,30.21,30.28,30.21,30.26,76800.0,19.6352,19.6807,19.6352,19.6677,76800.0
2010-05-17 14:50:00,30.26,30.3,30.22,30.25,126000.0,19.6677,19.6937,19.6417,19.6612,126000.0
2010-05-17 15:00:00,30.25,30.32,30.2,30.23,94400.0,19.6612,19.7067,19.6287,19.6482,94400.0
2010-05-17 15:10:00,30.22,30.25,30.19,30.19,91200.0,19.6417,19.6612,19.6222,19.6222,91200.0
2010-05-17 15:20:00,30.2,30.27,30.17,30.26,112600.0,19.6287,19.6742,19.6092,19.6677,112600.0
2010-05-17 15:30:00,30.27,30.37,30.25,30.37,148900.0,19.6742,19.7392,19.6612,19.7392,148900.0
2010-05-17 15:40:00,30.37,30.4,30.34,30.39,226200.0,19.7392,19.7587,19.7197,19.7522,226200.0
2010-05-17 15:50:00,30.39,30.44,30.38,30.38,336700.0,19.7522,19.7847,19.7457,19.7457,336700.0
2010-05-18 09:30:00,30.28,30.44,30.15,30.41,211500.0,19.6807,19.7847,19.5962,19.7652,211500.0
2010-05-18 09:40:00,30.41,30.72,30.41,30.7,107600.0,19.7652,19.9667,19.7652,19.9537,107600.0
2010-05-18 09:50:00,30.69,30.73,30.64,30.68,86700.0,19.9472,19.9732,19.9147,19.9407,86700.0
2010-05-18 10:00:00,30.68,30.72,30.61,30.62,101500.0,19.9407,19.9667,19.8952,19.9017,101500.0
2010-05-18 10:10:00,30.61,30.72,30.57,30.72,58600.0,19.8952,19.9667,19.8692,19.9667,58600.0
2010-05-18 10:20:00,30.71,30.78,30.68,30.77,155700.0,19.9602,20.0057,19.9407,19.9992,155700.0
2010-05-18 10:30:00,30.77,30.84,30.74,30.83,149200.0,19.9992,20.0447,19.9797,20.0382,149200.0
2010-05-18 10:40:00,30.83,30.84,30.75,30.76,147900.0,20.0382,20.0447,19.9862,19.9927,147900.0
2010-05-18 10:50:00,30.76,30.8,30.74,30.79,132100.0,19.9927,20.0187,19.9797,20.0122,132100.0
2010-05-18 11:00:00,30.79,30.8,30.7,30.73,94800.0,20.0122,20.0187,19.9537,19.9732,94800.0
2010-05-18 11:10:00,30.73,30.78,30.72,30.77,70800.0,19.9732,20.0057,19.9667,19.9992,70800.0
2010-05-18 11:20:00,30.76,30.8,30.71,30.78,145100.0,19.9927,20.0187,19.9602,20.0057,145100.0
2010-05-18 11:30:00,30.79,30.85,30.77,30.83,112600.0,20.0122,20.0512,19.9992,20.0382,112600.0
2010-05-18 11:40:00,30.83,30.83,30.7,30.75,112500.0,20.0382,20.0382,19.9537,19.9862,112500.0
2010-05-18 11:50:00,30.74,30.8,30.74,30.8,59200.0,19.9797,20.0187,19.9797,20.0187,59200.0
2010-05-18 12:00:00,30.8,30.86,30.74,30.86,157400.0,20.0187,20.0577,19.9797,20.0577,157400.0
2010-05-18 12:10:00,30.86,30.95,30.85,30.9,231300.0,20.0577,20.1162,20.0512,20.0837,231300.0
2010-05-18 12:20:00,30.91,30.94,30.88,30.89,150900.0,20.0902,20.1097,20.0707,20.0772,150900.0
2010-05-18 12:30:00,30.89,30.9,30.85,30.85,125200.0,20.0772,20.0837,20.0512,20.0512,125200.0
2010-05-18 12:40:00,30.85,30.89,30.83,30.88,55400.0,20.0512,20.0772,20.0382,20.0707,55400.0
2010-05-18 12:50:00,30.88,30.91,30.8,30.8,84500.0,20.0707,20.0902,20.0187,20.0187,84500.0
2010-05-18 13:00:00,30.79,30.84,30.67,30.71,144600.0,20.0122,20.0447,19.9342,19.9602,144600.0
2010-05-18 13:10:00,30.71,30.73,30.63,30.64,193800.0,19.9602,19.9732,19.9082,19.9147,193800.0
2010-05-18 13:20:00,30.64,30.74,30.64,30.69,93700.0,19.9147,19.9797,19.9147,19.9472,93700.0
2010-05-18 13:30:00,30.7,30.72,30.61,30.62,75800.0,19.9537,19.9667,19.8952,19.9017,75800.0
2010-05-18 13:40:00,30.63,30.65,30.57,30.61,103000.0,19.9082,19.9212,19.8692,19.8952,103000.0
2010-05-18 13:50:00,30.6,30.64,30.55,30.55,66000.0,19.8887,19.9147,19.8562,19.8562,66000.0
2010-05-18 14:00:00,30.56,30.65,30.54,30.61,97700.0,19.8627,19.9212,19.8497,19.8952,97700.0
2010-05-18 14:10:00,30.61,30.64,30.57,30.61,72000.0,19.8952,19.9147,19.8692,19.8952,72000.0
2010-05-18 14:20:00,30.61,30.61,30.53,30.59,114900.0,19.8952,19.8952,19.8432,19.8822,114900.0
2010-05-18 14:30:00,30.58,30.59,30.5,30.51,103000.0,19.8757,19.8822,19.8237,19.8302,103000.0
2010-05-18 14:40:00,30.52,30.57,30.49,30.54,120800.0,19.8367,19.8692,19.8172,19.8497,120800.0
2010-05-18 14:50:00,30.54,30.54,30.47,30.51,136800.0,19.8497,19.8497,19.8042,19.8302,136800.0
2010-05-18 15:00:00,30.51,30.52,30.43,30.5,179200.0,19.8302,19.8367,19.7782,19.8237,179200.0
2010-05-18 15:10:00,30.49,30.61,30.48,30.58,166600.0,19.8172,19.8952,19.8107,19.8757,166600.0
2010-05-18 15:20:00,30.57,30.57,30.49,30.52,280200.0,19.8692,19.8692,19.8172,19.8367,280200.0
2010-05-18 15:30:00,30.52,30.55,30.46,30.5,422300.0,19.8367,19.8562,19.7977,19.8237,422300.0
2010-05-18 15:40:00,30.49,30.61,30.49,30.51,508300.0,19.8172,19.8952,19.8172,19.8302,508300.0
2010-05-18 15:50:00,30.51,30.61,30.51,30.55,695800.0,19.8302,19.8952,19.8302,19.8562,695800.0
2010-05-19 09:30:00,30.45,30.45,30.27,30.34,83400.0,19.7912,19.7912,19.6742,19.7197,83400.0
2010-05-19 09:40:00,30.35,30.43,30.28,30.39,62300.0,19.7262,19.7782,19.6807,19.7522,62300.0
2010-05-19 09:50:00,30.38,30.43,30.36,30.43,77700.0,19.7457,19.7782,19.7327,19.7782,77700.0
2010-05-19 10:00:00,30.42,30.43,30.29,30.36,110000.0,19.7717,19.7782,19.6872,19.7327,110000.0
2010-05-19 10:10:00,30.37,30.42,30.23,30.28,89200.0,19.7392,19.7717,19.6482,19.6807,89200.0
2010-05-19 10:20:00,30.27,30.32,30.17,30.31,94900.0,19.6742,19.7067,19.6092,19.7002,94900.0
2010-05-19 10:30:00,30.31,30.35,30.24,30.24,123400.0,19.7002,19.7262,19.6547,19.6547,123400.0
2010-05-19 10:40:00,30.24,30.29,30.2,30.21,101900.0,19.6547,19.6872,19.6287,19.6352,101900.0
2010-05-19 10:50:00,30.2,30.31,30.18,30.29,92900.0,19.6287,19.7002,19.6157,19.6872,92900.0
2010-05-19 11:00:00,30.29,30.31,30.23,30.25,86700.0,19.6872,19.7002,19.6482,19.6612,86700.0
2010-05-19 11:10:00,30.24,30.26,30.17,30.21,89500.0,19.6547,19.6677,19.6092,19.6352,89500.0
2010-05-19 11:20:00,30.21,30.21,30.09,30.17,100600.0,19.6352,19.6352,19.5572,19.6092,100600.0
2010-05-19 11:30:00,30.17,30.17,30.11,30.14,103300.0,19.6092,19.6092,19.5702,19.5897,103300.0
2010-05-19 11:40:00,30.14,30.14,30.04,30.05,93600.0,19.5897,19.5897,19.5247,19.5312,93600.0
2010-05-19 11:50:00,30.05,30.2,30.03,30.19,84500.0,19.5312,19.6287,19.5182,19.6222,84500.0
2010-05-19 12:00:00,30.19,30.23,30.17,30.19,84300.0,19.6222,19.6482,19.6092,19.6222,84300.0
2010-05-19 12:10:00,30.19,30.21,30.14,30.15,81800.0,19.6222,19.6352,19.5897,19.5962,81800.0
2010-05-19 12:20:00,30.16,30.22,30.15,30.19,113600.0,19.6027,19.6417,19.5962,19.6222,113600.0
2010-05-19 12:30:00,30.18,30.21,30.15,30.2,62900.0,19.6157,19.6352,19.5962,19.6287,62900.0
2010-05-19 12:40:00,30.2,30.22,30.15,30.16,40900.0,19.6287,19.6417,19.5962,19.6027,40900.0
2010-05-19 12:50:00,30.16,30.32,30.16,30.32,90100.0,19.6027,19.7067,19.6027,19.7067,90100.0
2010-05-19 13:00:00,30.32,30.34,30.26,30.31,113100.0,19.7067,19.7197,19.6677,19.7002,113100.0
2010-05-19 13:10:00,30.31,30.35,30.29,30.35,66900.0,19.7002,19.7262,19.6872,19.7262,66900.0
2010-05-19 13:20:00,30.35,30.42,30.35,30.37,106500.0,19.7262,19.7717,19.7262,19.7392,106500.0
2010-05-19 13:30:00,30.37,30.46,30.36,30.43,90300.0,19.7392,19.7977,19.7327,19.7782,90300.0
2010-05-19 13:40:00,30.43,30.52,30.41,30.51,76700.0,19.7782,19.8367,19.7652,19.8302,76700.0
2010-05-19 13:50:00,30.51,30.52,30.44,30.48,80300.0,19.8302,19.8367,19.7847,19.8107,80300.0
2010-05-19 14:00:00,30.48,30.52,30.43,30.44,65400.0,19.8107,19.8367,19.7782,19.7847,65400.0
2010-05-19 14:10:00,30.43,30.46,30.4,30.42,49200.0,19.7782,19.7977,19.7587,19.7717,49200.0
2010-05-19 14:20:00,30.42,30.46,30.4,30.44,81800.0,19.7717,19.7977,19.7587,19.7847,81800.0
2010-05-19 14:30:00,30.45,30.48,30.41,30.42,152700.0,19.7912,19.8107,19.7652,19.7717,152700.0
2010-05-19 14:40:00,30.43,30.54,30.42,30.51,138500.0,19.7782,19.8497,19.7717,19.8302,138500.0
2010-05-19 14:50:00,30.51,30.53,30.47,30.48,100300.0,19.8302,19.8432,19.8042,19.8107,100300.0
2010-05-19 15:00:00,30.49,30.5,30.35,30.36,123000.0,19.8172,19.8237,19.7262,19.7327,123000.0
2010-05-19 15:10:00,30.36,30.43,30.36,30.43,134200.0,19.7327,19.7782,19.7327,19.7782,134200.0
2010-05-19 15:20:00,30.43,30.48,30.4,30.48,161600.0,19.7782,19.8107,19.7587,19.8107,161600.0
2010-05-19 15:30:00,30.47,30.54,30.42,30.53,272100.0,19.8042,19.8497,19.7717,19.8432,272100.0
2010-05-19 15:40:00,30.53,30.55,30.46,30.48,325900.0,19.8432,19.8562,19.7977,19.8107,325900.0
2010-05-19 15:50:00,30.48,30.5,30.41,30.44,497400.0,19.8107,19.8237,19.7652,19.7847,497400.0
2010-05-20 09:30:00,30.01,30.02,29.8,29.88,139200.0,19.5052,19.5117,19.3688,19.4207,139200.0
2010-05-20 09:40:00,29.9,29.9,29.75,29.75,213600.0,19.4337,19.4337,19.3363,19.3363,213600.0
2010-05-20 09:50:00,29.76,29.84,29.74,29.83,114400.0,19.3428,19.3948,19.3298,19.3883,114400.0
2010-05-20 10:00:00,29.82,29.85,29.73,29.74,204800.0,19.3818,19.4013,19.3233,19.3298,204800.0
2010-05-20 10:10:00,29.74,29.75,29.55,29.57,220800.0,19.3298,19.3363,19.2063,19.2193,220800.0
2010-05-20 10:20:00,29.57,29.59,29.4,29.49,232100.0,19.2193,19.2323,19.1088,19.1673,232100.0
2010-05-20 10:30:00,29.49,29.64,29.48,29.53,134700.0,19.1673,19.2648,19.1608,19.1933,134700.0
2010-05-20 10:40:00,29.52,29.71,29.5,29.6,177200.0,19.1868,19.3103,19.1738,19.2388,177200.0
2010-05-20 10:50:00,29.6,29.72,29.59,29.69,106300.0,19.2388,19.3168,19.2323,19.2973,106300.0
2010-05-20 11:00:00,29.69,29.74,29.67,29.73,99800.0,19.2973,19.3298,19.2843,19.3233,99800.0
2010-05-20 11:10:00,29.73,29.76,29.66,29.72,119900.0,19.3233,19.3428,19.2778,19.3168,119900.0
2010-05-20 11:20:00,29.72,29.85,29.7,29.83,90900.0,19.3168,19.4013,19.3038,19.3883,90900.0
2010-05-20 11:30:00,29.82,29.85,29.78,29.84,98900.0,19.3818,19.4013,19.3558,19.3948,98900.0
2010-05-20 11:40:00,29.85,29.87,29.82,29.85,146000.0,19.4013,19.4142,19.3818,19.4013,146000.0
2010-05-20 11:50:00,29.84,29.86,29.72,29.73,85000.0,19.3948,19.4077,19.3168,19.3233,85000.0
2010-05-20 12:00:00,29.73,29.83,29.72,29.83,46000.0,19.3233,19.3883,19.3168,19.3883,46000.0
2010-05-20 12:10:00,29.83,29.83,29.71,29.75,110200.0,19.3883,19.3883,19.3103,19.3363,110200.0
2010-05-20 12:20:00,29.73,29.77,29.73,29.76,66300.0,19.3233,19.3493,19.3233,19.3428,66300.0
2010-05-20 12:30:00,29.76,29.78,29.72,29.78,53600.0,19.3428,19.3558,19.3168,19.3558,53600.0
2010-05-20 12:40:00,29.78,29.78,29.73,29.73,66400.0,19.3558,19.3558,19.3233,19.3233,66400.0
2010-05-20 12:50:00,29.73,29.73,29.58,29.6,171600.0,19.3233,19.3233,19.2258,19.2388,171600.0
2010-05-20 13:00:00,29.59,29.66,29.56,29.65,122700.0,19.2323,19.2778,19.2128,19.2713,122700.0
2010-05-20 13:10:00,29.65,29.69,29.63,29.66,91700.0,19.2713,19.2973,19.2583,19.2778,91700.0
2010-05-20 13:20:00,29.65,29.77,29.64,29.72,191700.0,19.2713,19.3493,19.2648,19.3168,191700.0
2010-05-20 13:30:00,29.72,29.8,29.7,29.73,135200.0,19.3168,19.3688,19.3038,19.3233,135200.0
2010-05-20 13:40:00,29.73,29.75,29.69,29.7,103000.0,19.3233,19.3363,19.2973,19.3038,103000.0
2010-05-20 13:50:00,29.71,29.72,29.63,29.69,94400.0,19.3103,19.3168,19.2583,19.2973,94400.0
2010-05-20 14:00:00,29.68,29.68,29.55,29.65,135600.0,19.2908,19.2908,19.2063,19.2713,135600.0
2010-05-20 14:10:00,29.64,29.74,29.64,29.74,116100.0,19.2648,19.3298,19.2648,19.3298,116100.0
2010-05-20 14:20:00,29.74,29.77,29.66,29.68,167600.0,19.3298,19.3493,19.2778,19.2908,167600.0
2010-05-20 14:30:00,29.68,29.75,29.64,29.74,146400.0,19.2908,19.3363,19.2648,19.3298,146400.0
2010-05-20 14:40:00,29.73,29.76,29.69,29.73,214000.0,19.3233,19.3428,19.2973,19.3233,214000.0
2010-05-20 14:50:00,29.73,29.83,29.61,29.61,197200.0,19.3233,19.3883,19.2453,19.2453,197200.0
2010-05-20 15:00:00,29.62,29.7,29.58,29.63,190200.0,19.2518,19.3038,19.2258,19.2583,190200.0
2010-05-20 15:10:00,29.63,29.64,29.57,29.61,134700.0,19.2583,19.2648,19.2193,19.2453,134700.0
2010-05-20 15:20:00,29.62,29.69,29.58,29.62,132900.0,19.2518,19.2973,19.2258,19.2518,132900.0
2010-05-20 15:30:00,29.62,29.69,29.61,29.64,229000.0,19.2518,19.2973,19.2453,19.2648,229000.0
2010-05-20 15:40:00,29.64,29.64,29.49,29.56,301200.0,19.2648,19.2648,19.1673,19.2128,301200.0
2010-05-20 15:50:00,29.56,29.57,29.36,29.39,825300.0,19.2128,19.2193,19.0828,19.1023,825300.0
2010-05-21 09:30:00,29.03,29.13,28.63,29.09,1092600.0,18.8683,18.9333,18.6083,18.9073,1092600.0
2010-05-21 09:40:00,29.08,29.2,29.02,29.05,185900.0,18.9008,18.9788,18.8618,18.8813,185900.0
2010-05-21 09:50:00,29.05,29.19,29.04,29.12,177300.0,18.8813,18.9723,18.8748,18.9268,177300.0
2010-05-21 10:00:00,29.12,29.32,29.06,29.22,206200.0,18.9268,19.0568,18.8878,18.9918,206200.0
2010-05-21 10:10:00,29.22,29.25,29.05,29.07,148400.0,18.9918,19.0113,18.8813,18.8943,148400.0
2010-05-21 10:20:00,29.07,29.14,29.02,29.1,119200.0,18.8943,18.9398,18.8618,18.9138,119200.0
2010-05-21 10:30:00,29.1,29.15,29.05,29.14,135000.0,18.9138,18.9463,18.8813,18.9398,135000.0
2010-05-21 10:40:00,29.14,29.14,29.0,29.01,123400.0,18.9398,18.9398,18.8488,18.8553,123400.0
2010-05-21 10:50:00,29.01,29.05,28.95,29.04,148400.0,18.8553,18.8813,18.8163,18.8748,148400.0
2010-05-21 11:00:00,29.04,29.17,29.03,29.15,121200.0,18.8748,18.9593,18.8683,18.9463,121200.0
2010-05-21 11:10:00,29.15,29.2,29.09,29.19,102900.0,18.9463,18.9788,18.9073,18.9723,102900.0
2010-05-21 11:20:00,29.18,29.27,29.15,29.22,150900.0,18.9658,19.0243,18.9463,18.9918,150900.0
2010-05-21 11:30:00,29.21,29.33,29.18,29.33,136800.0,18.9853,19.0633,18.9658,19.0633,136800.0
2010-05-21 11:40:00,29.33,29.45,29.32,29.36,179300.0,19.0633,19.1413,19.0568,19.0828,179300.0
2010-05-21 11:50:00,29.36,29.43,29.35,29.38,108400.0,19.0828,19.1283,19.0763,19.0958,108400.0
2010-05-21 12:00:00,29.37,29.38,29.26,29.28,123400.0,19.0893,19.0958,19.0178,19.0308,123400.0
2010-05-21 12:10:00,29.28,29.34,29.24,29.32,104100.0,19.0308,19.0698,19.0048,19.0568,104100.0
2010-05-21 12:20:00,29.32,29.36,29.27,29.35,95900.0,19.0568,19.0828,19.0243,19.0763,95900.0
2010-05-21 12:30:00,29.34,29.35,29.26,29.29,91300.0,19.0698,19.0763,19.0178,19.0373,91300.0
2010-05-21 12:40:00,29.3,29.35,29.24,29.24,117100.0,19.0438,19.0763,19.0048,19.0048,117100.0
2010-05-21 12:50:00,29.25,29.31,29.23,29.27,65600.0,19.0113,19.0503,18.9983,19.0243,65600.0
2010-05-21 13:00:00,29.27,29.33,29.25,29.32,156900.0,19.0243,19.0633,19.0113,19.0568,156900.0
2010-05-21 13:10:00,29.33,29.39,29.31,29.33,110000.0,19.0633,19.1023,19.0503,19.0633,110000.0
2010-05-21 13:20:00,29.33,29.33,29.25,29.3,96600.0,19.0633,19.0633,19.0113,19.0438,96600.0
2010-05-21 13:30:00,29.3,29.34,29.28,29.33,143500.0,19.0438,19.0698,19.0308,19.0633,143500.0
2010-05-21 13:40:00,29.33,29.37,29.32,29.35,113700.0,19.0633,19.0893,19.0568,19.0763,113700.0
2010-05-21 13:50:00,29.35,29.37,29.34,29.36,79600.0,19.0763,19.0893,19.0698,19.0828,79600.0
2010-05-21 14:00:00,29.36,29.41,29.34,29.39,184000.0,19.0828,19.1153,19.0698,19.1023,184000.0
2010-05-21 14:10:00,29.39,29.39,29.31,29.36,112100.0,19.1023,19.1023,19.0503,19.0828,112100.0
2010-05-21 14:20:00,29.35,29.38,29.31,29.37,110600.0,19.0763,19.0958,19.0503,19.0893,110600.0
2010-05-21 14:30:00,29.37,29.42,29.33,29.34,116200.0,19.0893,19.1218,19.0633,19.0698,116200.0
2010-05-21 14:40:00,29.34,29.38,29.21,29.28,166300.0,19.0698,19.0958,18.9853,19.0308,166300.0
2010-05-21 14:50:00,29.27,29.34,29.26,29.33,105900.0,19.0243,19.0698,19.0178,19.0633,105900.0
2010-05-21 15:00:00,29.33,29.36,29.28,29.3,121200.0,19.0633,19.0828,19.0308,19.0438,121200.0
2010-05-21 15:10:00,29.29,29.31,29.15,29.2,139700.0,19.0373,19.0503,18.9463,18.9788,139700.0
2010-05-21 15:20:00,29.2,29.3,29.2,29.28,156200.0,18.9788,19.0438,18.9788,19.0308,156200.0
2010-05-21 15:30:00,29.27,29.27,29.19,29.21,200600.0,19.0243,19.0243,18.9723,18.9853,200600.0
2010-05-21 15:40:00,29.22,29.42,29.21,29.33,486700.0,18.9918,19.1218,18.9853,19.0633,486700.0
2010-05-21 15:50:00,29.33,29.54,29.33,29.54,480700.0,19.0633,19.1998,19.0633,19.1998,480700.0
2010-05-24 09:30:00,29.39,29.39,29.12,29.2,144300.0,19.1023,19.1023,18.9268,18.9788,144300.0
2010-05-24 09:40:00,29.2,29.21,29.08,29.14,76600.0,18.9788,18.9853,18.9008,18.9398,76600.0
2010-05-24 09:50:00,29.15,29.21,29.1,29.21,76400.0,18.9463,18.9853,18.9138,18.9853,76400.0
2010-05-24 10:00:00,29.21,29.27,29.12,29.26,99600.0,18.9853,19.0243,18.9268,19.0178,99600.0
2010-05-24 10:10:00,29.26,29.33,29.25,29.29,113400.0,19.0178,19.0633,19.0113,19.0373,113400.0
2010-05-24 10:20:00,29.29,29.35,29.27,29.3,100200.0,19.0373,19.0763,19.0243,19.0438,100200.0
2010-05-24 10:30:00,29.31,29.34,29.25,29.28,135400.0,19.0503,19.0698,19.0113,19.0308,135400.0
2010-05-24 10:40:00,29.28,29.3,29.24,29.25,73400.0,19.0308,19.0438,19.0048,19.0113,73400.0
2010-05-24 10:50:00,29.24,29.27,29.23,29.24,77400.0,19.0048,19.0243,18.9983,19.0048,77400.0
2010-05-24 11:00:00,29.24,29.26,29.18,29.26,67600.0,19.0048,19.0178,18.9658,19.0178,67600.0
2010-05-24 11:10:00,29.25,29.28,29.18,29.19,90500.0,19.0113,19.0308,18.9658,18.9723,90500.0
2010-05-24 11:20:00,29.19,29.26,29.19,29.21,64000.0,18.9723,19.0178,18.9723,18.9853,64000.0
2010-05-24 11:30:00,29.22,29.32,29.19,29.31,54200.0,18.9918,19.0568,18.9723,19.0503,54200.0
2010-05-24 11:40:00,29.3,29.35,29.3,29.34,67400.0,19.0438,19.0763,19.0438,19.0698,67400.0
2010-05-24 11:50:00,29.35,29.38,29.31,29.36,43400.0,19.0763,19.0958,19.0503,19.0828,43400.0
2010-05-24 12:00:00,29.36,29.46,29.36,29.44,58600.0,19.0828,19.1478,19.0828,19.1348,58600.0
2010-05-24 12:10:00,29.44,29.45,29.36,29.38,40000.0,19.1348,19.1413,19.0828,19.0958,40000.0
2010-05-24 12:20:00,29.38,29.39,29.35,29.39,42800.0,19.0958,19.1023,19.0763,19.1023,42800.0
2010-05-24 12:30:00,29.39,29.43,29.34,29.34,54900.0,19.1023,19.1283,19.0698,19.0698,54900.0
2010-05-24 12:40:00,29.34,29.38,29.33,29.38,33700.0,19.0698,19.0958,19.0633,19.0958,33700.0
2010-05-24 12:50:00,29.38,29.44,29.37,29.42,42800.0,19.0958,19.1348,19.0893,19.1218,42800.0
2010-05-24 13:00:00,29.42,29.44,29.36,29.38,38100.0,19.1218,19.1348,19.0828,19.0958,38100.0
2010-05-24 13:10:00,29.37,29.4,29.32,29.32,74500.0,19.0893,19.1088,19.0568,19.0568,74500.0
2010-05-24 13:20:00,29.32,29.34,29.28,29.29,101800.0,19.0568,19.0698,19.0308,19.0373,101800.0
2010-05-24 13:30:00,29.29,29.34,29.29,29.34,69000.0,19.0373,19.0698,19.0373,19.0698,69000.0
2010-05-24 13:40:00,29.34,29.38,29.3,29.31,57200.0,19.0698,19.0958,19.0438,19.0503,57200.0
2010-05-24 13:50:00,29.3,29.33,29.29,29.31,61900.0,19.0438,19.0633,19.0373,19.0503,61900.0
2010-05-24 14:00:00,29.3,29.31,29.26,29.26,82600.0,19.0438,19.0503,19.0178,19.0178,82600.0
2010-05-24 14:10:00,29.26,29.33,29.26,29.29,85700.0,19.0178,19.0633,19.0178,19.0373,85700.0
2010-05-24 14:20:00,29.29,29.3,29.25,29.28,50900.0,19.0373,19.0438,19.0113,19.0308,50900.0
2010-05-24 14:30:00,29.28,29.33,29.25,29.27,90200.0,19.0308,19.0633,19.0113,19.0243,90200.0
2010-05-24 14:40:00,29.27,29.29,29.18,29.18,110500.0,19.0243,19.0373,18.9658,18.9658,110500.0
2010-05-24 14:50:00,29.18,29.27,29.18,29.25,61000.0,18.9658,19.0243,18.9658,19.0113,61000.0
2010-05-24 15:00:00,29.25,29.27,29.2,29.21,59100.0,19.0113,19.0243,18.9788,18.9853,59100.0
2010-05-24 15:10:00,29.21,29.29,29.2,29.27,59800.0,18.9853,19.0373,18.9788,19.0243,59800.0
2010-05-24 15:20:00,29.26,29.28,29.2,29.24,219900.0,19.0178,19.0308,18.9788,19.0048,219900.0
2010-05-24 15:30:00,29.24,29.31,29.23,29.29,110400.0,19.0048,19.0503,18.9983,19.0373,110400.0
2010-05-24 15:40:00,29.29,29.33,29.21,29.23,135100.0,19.0373,19.0633,18.9853,18.9983,135100.0
2010-05-24 15:50:00,29.22,29.23,29.09,29.12,280000.0,18.9918,18.9983,18.9073,18.9268,280000.0
2010-05-25 09:30:00,28.81,28.81,28.5,28.5,208600.0,18.7253,18.7253,18.5238,18.5238,208600.0
2010-05-25 09:40:00,28.5,28.6,28.45,28.58,172700.0,18.5238,18.5888,18.4913,18.5758,172700.0
2010-05-25 09:50:00,28.59,28.62,28.43,28.43,132600.0,18.5823,18.6018,18.4783,18.4783,132600.0
2010-05-25 10:00:00,28.45,28.66,28.43,28.54,144500.0,18.4913,18.6278,18.4783,18.5498,144500.0
2010-05-25 10:10:00,28.54,28.65,28.51,28.59,177800.0,18.5498,18.6213,18.5303,18.5823,177800.0
2010-05-25 10:20:00,28.59,28.63,28.55,28.58,104200.0,18.5823,18.6083,18.5563,18.5758,104200.0
2010-05-25 10:30:00,28.58,28.61,28.55,28.55,62800.0,18.5758,18.5953,18.5563,18.5563,62800.0
2010-05-25 10:40:00,28.55,28.55,28.5,28.51,77700.0,18.5563,18.5563,18.5238,18.5303,77700.0
2010-05-25 10:50:00,28.5,28.58,28.48,28.58,87600.0,18.5238,18.5758,18.5108,18.5758,87600.0
2010-05-25 11:00:00,28.57,28.65,28.55,28.62,141900.0,18.5693,18.6213,18.5563,18.6018,141900.0
2010-05-25 11:10:00,28.61,28.62,28.52,28.52,93300.0,18.5953,18.6018,18.5368,18.5368,93300.0
2010-05-25 11:20:00,28.53,28.58,28.49,28.54,117100.0,18.5433,18.5758,18.5173,18.5498,117100.0
2010-05-25 11:30:00,28.54,28.54,28.51,28.53,107900.0,18.5498,18.5498,18.5303,18.5433,107900.0
2010-05-25 11:40:00,28.54,28.55,28.5,28.52,133900.0,18.5498,18.5563,18.5238,18.5368,133900.0
2010-05-25 11:50:00,28.52,28.59,28.5,28.57,125200.0,18.5368,18.5823,18.5238,18.5693,125200.0
2010-05-25 12:00:00,28.58,28.65,28.57,28.6,130600.0,18.5758,18.6213,18.5693,18.5888,130600.0
2010-05-25 12:10:00,28.59,28.68,28.59,28.67,178100.0,18.5823,18.6408,18.5823,18.6343,178100.0
2010-05-25 12:20:00,28.67,28.69,28.63,28.65,125800.0,18.6343,18.6473,18.6083,18.6213,125800.0
2010-05-25 12:30:00,28.65,28.68,28.64,28.66,97100.0,18.6213,18.6408,18.6148,18.6278,97100.0
2010-05-25 12:40:00,28.66,28.67,28.61,28.67,105500.0,18.6278,18.6343,18.5953,18.6343,105500.0
2010-05-25 12:50:00,28.67,28.7,28.65,28.68,91200.0,18.6343,18.6538,18.6213,18.6408,91200.0
2010-05-25 13:00:00,28.68,28.72,28.63,28.63,125500.0,18.6408,18.6668,18.6083,18.6083,125500.0
2010-05-25 13:10:00,28.64,28.64,28.59,28.6,97500.0,18.6148,18.6148,18.5823,18.5888,97500.0
2010-05-25 13:20:00,28.61,28.62,28.57,28.58,135700.0,18.5953,18.6018,18.5693,18.5758,135700.0
2010-05-25 13:30:00,28.58,28.62,28.55,28.61,117100.0,18.5758,18.6018,18.5563,18.5953,117100.0
2010-05-25 13:40:00,28.61,28.62,28.58,28.59,89700.0,18.5953,18.6018,18.5758,18.5823,89700.0
2010-05-25 13:50:00,28.6,28.65,28.58,28.6,93300.0,18.5888,18.6213,18.5758,18.5888,93300.0
2010-05-25 14:00:00,28.6,28.66,28.56,28.61,137200.0,18.5888,18.6278,18.5628,18.5953,137200.0
2010-05-25 14:10:00,28.61,28.65,28.6,28.65,89400.0,18.5953,18.6213,18.5888,18.6213,89400.0
2010-05-25 14:20:00,28.65,28.65,28.6,28.61,125300.0,18.6213,18.6213,18.5888,18.5953,125300.0
2010-05-25 14:30:00,28.61,28.64,28.58,28.6,192200.0,18.5953,18.6148,18.5758,18.5888,192200.0
2010-05-25 14:40:00,28.59,28.74,28.58,28.73,223000.0,18.5823,18.6798,18.5758,18.6733,223000.0
2010-05-25 14:50:00,28.73,28.76,28.71,28.75,174000.0,18.6733,18.6928,18.6603,18.6863,174000.0
2010-05-25 15:00:00,28.75,28.83,28.73,28.81,188700.0,18.6863,18.7383,18.6733,18.7253,188700.0
2010-05-25 15:10:00,28.81,28.83,28.72,28.77,196500.0,18.7253,18.7383,18.6668,18.6993,196500.0
2010-05-25 15:20:00,28.76,28.88,28.76,28.87,236800.0,18.6928,18.7708,18.6928,18.7643,236800.0
2010-05-25 15:30:00,28.87,28.9,28.8,28.81,325300.0,18.7643,18.7838,18.7188,18.7253,325300.0
2010-05-25 15:40:00,28.82,28.87,28.8,28.84,451600.0,18.7318,18.7643,18.7188,18.7448,451600.0
2010-05-25 15:50:00,28.85,28.9,28.79,28.88,529000.0,18.7513,18.7838,18.7123,18.7708,529000.0
2010-05-26 09:30:00,29.11,29.16,28.94,28.99,137800.0,18.9203,18.9528,18.8098,18.8423,137800.0
2010-05-26 09:40:00,28.99,29.01,28.85,28.97,195200.0,18.8423,18.8553,18.7513,18.8293,195200.0
2010-05-26 09:50:00,28.97,29.2,28.97,29.16,149300.0,18.8293,18.9788,18.8293,18.9528,149300.0
2010-05-26 10:00:00,29.17,29.18,29.04,29.08,122700.0,18.9593,18.9658,18.8748,18.9008,122700.0
2010-05-26 10:10:00,29.09,29.11,29.04,29.11,69200.0,18.9073,18.9203,18.8748,18.9203,69200.0
2010-05-26 10:20:00,29.1,29.13,29.06,29.11,72800.0,18.9138,18.9333,18.8878,18.9203,72800.0
2010-05-26 10:30:00,29.11,29.23,29.09,29.23,140500.0,18.9203,18.9983,18.9073,18.9983,140500.0
2010-05-26 10:40:00,29.23,29.26,29.21,29.24,131700.0,18.9983,19.0178,18.9853,19.0048,131700.0
2010-05-26 10:50:00,29.24,29.27,29.23,29.25,83300.0,19.0048,19.0243,18.9983,19.0113,83300.0
2010-05-26 11:00:00,29.25,29.25,29.19,29.25,127500.0,19.0113,19.0113,18.9723,19.0113,127500.0
2010-05-26 11:10:00,29.25,29.3,29.24,29.29,152400.0,19.0113,19.0438,19.0048,19.0373,152400.0
2010-05-26 11:20:00,29.29,29.3,29.18,29.18,88400.0,19.0373,19.0438,18.9658,18.9658,88400.0
2010-05-26 11:30:00,29.18,29.25,29.17,29.23,82900.0,18.9658,19.0113,18.9593,18.9983,82900.0
2010-05-26 11:40:00,29.22,29.26,29.18,29.23,130400.0,18.9918,19.0178,18.9658,18.9983,130400.0
2010-05-26 11:50:00,29.23,29.3,29.22,29.29,141300.0,18.9983,19.0438,18.9918,19.0373,141300.0
2010-05-26 12:00:00,29.29,29.35,29.29,29.34,148400.0,19.0373,19.0763,19.0373,19.0698,148400.0
2010-05-26 12:10:00,29.34,29.35,29.31,29.34,100900.0,19.0698,19.0763,19.0503,19.0698,100900.0
2010-05-26 12:20:00,29.35,29.38,29.3,29.31,90300.0,19.0763,19.0958,19.0438,19.0503,90300.0
2010-05-26 12:30:00,29.32,29.33,29.29,29.32,95000.0,19.0568,19.0633,19.0373,19.0568,95000.0
2010-05-26 12:40:00,29.33,29.33,29.26,29.29,111700.0,19.0633,19.0633,19.0178,19.0373,111700.0
2010-05-26 12:50:00,29.29,29.36,29.27,29.33,132800.0,19.0373,19.0828,19.0243,19.0633,132800.0
2010-05-26 13:00:00,29.33,29.35,29.31,29.33,75800.0,19.0633,19.0763,19.0503,19.0633,75800.0
2010-05-26 13:10:00,29.34,29.34,29.29,29.3,88500.0,19.0698,19.0698,19.0373,19.0438,88500.0
2010-05-26 13:20:00,29.31,29.34,29.3,29.31,96600.0,19.0503,19.0698,19.0438,19.0503,96600.0
2010-05-26 13:30:00,29.32,29.35,29.29,29.34,112900.0,19.0568,19.0763,19.0373,19.0698,112900.0
2010-05-26 13:40:00,29.35,29.4,29.34,29.4,107500.0,19.0763,19.1088,19.0698,19.1088,107500.0
2010-05-26 13:50:00,29.39,29.42,29.38,29.4,133100.0,19.1023,19.1218,19.0958,19.1088,133100.0
2010-05-26 14:00:00,29.4,29.47,29.39,29.46,214500.0,19.1088,19.1543,19.1023,19.1478,214500.0
2010-05-26 14:10:00,29.46,29.49,29.42,29.48,325800.0,19.1478,19.1673,19.1218,19.1608,325800.0
2010-05-26 14:20:00,29.48,29.53,29.44,29.47,376500.0,19.1608,19.1933,19.1348,19.1543,376500.0
2010-05-26 14:30:00,29.46,29.48,29.34,29.42,189700.0,19.1478,19.1608,19.0698,19.1218,189700.0
2010-05-26 14:40:00,29.41,29.42,29.35,29.38,120100.0,19.1153,19.1218,19.0763,19.0958,120100.0
2010-05-26 14:50:00,29.37,29.41,29.32,29.41,145600.0,19.0893,19.1153,19.0568,19.1153,145600.0
2010-05-26 15:00:00,29.41,29.47,29.34,29.36,222100.0,19.1153,19.1543,19.0698,19.0828,222100.0
2010-05-26 15:10:00,29.36,29.39,29.29,29.32,200400.0,19.0828,19.1023,19.0373,19.0568,200400.0
2010-05-26 15:20:00,29.32,29.33,29.09,29.12,215900.0,19.0568,19.0633,18.9073,18.9268,215900.0
2010-05-26 15:30:00,29.13,29.18,29.07,29.15,388700.0,18.9333,18.9658,18.8943,18.9463,388700.0
2010-05-26 15:40:00,29.15,29.18,29.06,29.1,336100.0,18.9463,18.9658,18.8878,18.9138,336100.0
2010-05-26 15:50:00,29.09,29.16,29.06,29.07,433100.0,18.9073,18.9528,18.8878,18.8943,433100.0
2010-05-27 09:30:00,29.33,29.53,29.25,29.3,107000.0,19.0633,19.1933,19.0113,19.0438,107000.0
2010-05-27 09:40:00,29.3,29.43,29.26,29.36,81600.0,19.0438,19.1283,19.0178,19.0828,81600.0
2010-05-27 09:50:00,29.36,29.41,29.29,29.34,92600.0,19.0828,19.1153,19.0373,19.0698,92600.0
2010-05-27 10:00:00,29.34,29.34,29.23,29.26,83800.0,19.0698,19.0698,18.9983,19.0178,83800.0
2010-05-27 10:10:00,29.26,29.38,29.26,29.37,124700.0,19.0178,19.0958,19.0178,19.0893,124700.0
2010-05-27 10:20:00,29.37,29.48,29.34,29.48,85200.0,19.0893,19.1608,19.0698,19.1608,85200.0
2010-05-27 10:30:00,29.48,29.52,29.42,29.44,122300.0,19.1608,19.1868,19.1218,19.1348,122300.0
2010-05-27 10:40:00,29.44,29.51,29.43,29.51,131400.0,19.1348,19.1803,19.1283,19.1803,131400.0
2010-05-27 10:50:00,29.5,29.57,29.5,29.55,129400.0,19.1738,19.2193,19.1738,19.2063,129400.0
2010-05-27 11:00:00,29.55,29.6,29.51,29.51,143900.0,19.2063,19.2388,19.1803,19.1803,143900.0
2010-05-27 11:10:00,29.51,29.51,29.44,29.46,98200.0,19.1803,19.1803,19.1348,19.1478,98200.0
2010-05-27 11:20:00,29.47,29.54,29.45,29.51,77200.0,19.1543,19.1998,19.1413,19.1803,77200.0
2010-05-27 11:30:00,29.52,29.54,29.44,29.44,53800.0,19.1868,19.1998,19.1348,19.1348,53800.0
2010-05-27 11:40:00,29.44,29.46,29.42,29.45,41100.0,19.1348,19.1478,19.1218,19.1413,41100.0
2010-05-27 11:50:00,29.45,29.52,29.44,29.52,53300.0,19.1413,19.1868,19.1348,19.1868,53300.0
2010-05-27 12:00:00,29.52,29.53,29.48,29.49,56000.0,19.1868,19.1933,19.1608,19.1673,56000.0
2010-05-27 12:10:00,29.5,29.5,29.46,29.47,54400.0,19.1738,19.1738,19.1478,19.1543,54400.0
2010-05-27 12:20:00,29.47,29.48,29.42,29.47,58400.0,19.1543,19.1608,19.1218,19.1543,58400.0
2010-05-27 12:30:00,29.47,29.48,29.44,29.44,42600.0,19.1543,19.1608,19.1348,19.1348,42600.0
2010-05-27 12:40:00,29.44,29.48,29.42,29.46,42400.0,19.1348,19.1608,19.1218,19.1478,42400.0
2010-05-27 12:50:00,29.46,29.49,29.44,29.48,50300.0,19.1478,19.1673,19.1348,19.1608,50300.0
2010-05-27 13:00:00,29.48,29.48,29.4,29.43,85000.0,19.1608,19.1608,19.1088,19.1283,85000.0
2010-05-27 13:10:00,29.43,29.49,29.42,29.46,49200.0,19.1283,19.1673,19.1218,19.1478,49200.0
2010-05-27 13:20:00,29.46,29.54,29.46,29.52,41600.0,19.1478,19.1998,19.1478,19.1868,41600.0
2010-05-27 13:30:00,29.53,29.58,29.51,29.56,49300.0,19.1933,19.2258,19.1803,19.2128,49300.0
2010-05-27 13:40:00,29.56,29.57,29.52,29.55,51300.0,19.2128,19.2193,19.1868,19.2063,51300.0
2010-05-27 13:50:00,29.56,29.59,29.55,29.58,53800.0,19.2128,19.2323,19.2063,19.2258,53800.0
2010-05-27 14:00:00,29.58,29.64,29.57,29.63,82100.0,19.2258,19.2648,19.2193,19.2583,82100.0
2010-05-27 14:10:00,29.63,29.67,29.62,29.67,87200.0,19.2583,19.2843,19.2518,19.2843,87200.0
2010-05-27 14:20:00,29.67,29.72,29.65,29.71,161000.0,19.2843,19.3168,19.2713,19.3103,161000.0
2010-05-27 14:30:00,29.71,29.72,29.69,29.7,149600.0,19.3103,19.3168,19.2973,19.3038,149600.0
2010-05-27 14:40:00,29.69,29.71,29.69,29.71,89600.0,19.2973,19.3103,19.2973,19.3103,89600.0
2010-05-27 14:50:00,29.71,29.72,29.69,29.71,100300.0,19.3103,19.3168,19.2973,19.3103,100300.0
2010-05-27 15:00:00,29.7,29.73,29.7,29.72,138800.0,19.3038,19.3233,19.3038,19.3168,138800.0
2010-05-27 15:10:00,29.71,29.78,29.71,29.73,198900.0,19.3103,19.3558,19.3103,19.3233,198900.0
2010-05-27 15:20:00,29.72,29.73,29.64,29.64,326700.0,19.3168,19.3233,19.2648,19.2648,326700.0
2010-05-27 15:30:00,29.64,29.71,29.64,29.69,167500.0,19.2648,19.3103,19.2648,19.2973,167500.0
2010-05-27 15:40:00,29.69,29.73,29.68,29.73,291500.0,19.2973,19.3233,19.2908,19.3233,291500.0
2010-05-27 15:50:00,29.73,29.85,29.72,29.84,465400.0,19.3233,19.4013,19.3168,19.3948,465400.0
2010-05-28 09:30:00,29.83,29.87,29.76,29.84,63800.0,19.3883,19.4142,19.3428,19.3948,63800.0
2010-05-28 09:40:00,29.83,29.85,29.72,29.85,71500.0,19.3883,19.4013,19.3168,19.4013,71500.0
2010-05-28 09:50:00,29.85,29.88,29.79,29.86,66500.0,19.4013,19.4207,19.3623,19.4077,66500.0
2010-05-28 10:00:00,29.86,29.92,29.84,29.86,90300.0,19.4077,19.4467,19.3948,19.4077,90300.0
2010-05-28 10:10:00,29.85,29.93,29.83,29.9,71200.0,19.4013,19.4532,19.3883,19.4337,71200.0
2010-05-28 10:20:00,29.91,29.92,29.86,29.9,69700.0,19.4402,19.4467,19.4077,19.4337,69700.0
2010-05-28 10:30:00,29.9,30.0,29.9,29.99,93700.0,19.4337,19.4987,19.4337,19.4922,93700.0
2010-05-28 10:40:00,30.0,30.0,29.9,29.91,84400.0,19.4987,19.4987,19.4337,19.4402,84400.0
2010-05-28 10:50:00,29.92,29.95,29.85,29.86,49800.0,19.4467,19.4662,19.4013,19.4077,49800.0
2010-05-28 11:00:00,29.86,29.89,29.83,29.88,77300.0,19.4077,19.4272,19.3883,19.4207,77300.0
2010-05-28 11:10:00,29.88,29.89,29.85,29.88,102800.0,19.4207,19.4272,19.4013,19.4207,102800.0
2010-05-28 11:20:00,29.89,29.94,29.88,29.92,58800.0,19.4272,19.4597,19.4207,19.4467,58800.0
2010-05-28 11:30:00,29.91,29.94,29.89,29.93,51800.0,19.4402,19.4597,19.4272,19.4532,51800.0
2010-05-28 11:40:00,29.92,29.99,29.92,29.98,51200.0,19.4467,19.4922,19.4467,19.4857,51200.0
2010-05-28 11:50:00,29.97,29.97,29.93,29.94,48800.0,19.4792,19.4792,19.4532,19.4597,48800.0
2010-05-28 12:00:00,29.93,29.97,29.92,29.97,74000.0,19.4532,19.4792,19.4467,19.4792,74000.0
2010-05-28 12:10:00,29.97,30.03,29.97,30.03,148000.0,19.4792,19.5182,19.4792,19.5182,148000.0
2010-05-28 12:20:00,30.02,30.04,29.99,30.02,53000.0,19.5117,19.5247,19.4922,19.5117,53000.0
2010-05-28 12:30:00,30.01,30.04,29.91,29.92,273500.0,19.5052,19.5247,19.4402,19.4467,273500.0
2010-05-28 12:40:00,29.91,30.0,29.87,29.97,326400.0,19.4402,19.4987,19.4142,19.4792,326400.0
2010-05-28 12:50:00,29.97,30.05,29.96,30.01,165100.0,19.4792,19.5312,19.4727,19.5052,165100.0
2010-05-28 13:00:00,30.03,30.06,30.0,30.01,99100.0,19.5182,19.5377,19.4987,19.5052,99100.0
2010-05-28 13:10:00,30.0,30.05,30.0,30.04,63300.0,19.4987,19.5312,19.4987,19.5247,63300.0
2010-05-28 13:20:00,30.03,30.05,30.02,30.04,46400.0,19.5182,19.5312,19.5117,19.5247,46400.0
2010-05-28 13:30:00,30.05,30.06,30.02,30.03,142600.0,19.5312,19.5377,19.5117,19.5182,142600.0
2010-05-28 13:40:00,30.03,30.05,30.02,30.03,117900.0,19.5182,19.5312,19.5117,19.5182,117900.0
2010-05-28 13:50:00,30.03,30.06,30.0,30.01,105100.0,19.5182,19.5377,19.4987,19.5052,105100.0
2010-05-28 14:00:00,30.01,30.04,29.95,30.0,156400.0,19.5052,19.5247,19.4662,19.4987,156400.0
2010-05-28 14:10:00,30.0,30.03,29.99,30.0,79300.0,19.4987,19.5182,19.4922,19.4987,79300.0
2010-05-28 14:20:00,30.0,30.0,29.93,29.94,156600.0,19.4987,19.4987,19.4532,19.4597,156600.0
2010-05-28 14:30:00,29.93,29.94,29.9,29.93,126500.0,19.4532,19.4597,19.4337,19.4532,126500.0
2010-05-28 14:40:00,29.92,30.04,29.92,30.02,111500.0,19.4467,19.5247,19.4467,19.5117,111500.0
2010-05-28 14:50:00,30.02,30.06,30.0,30.01,36500.0,19.5117,19.5377,19.4987,19.5052,36500.0
2010-05-28 15:00:00,30.0,30.01,29.96,29.97,119800.0,19.4987,19.5052,19.4727,19.4792,119800.0
2010-05-28 15:10:00,29.97,30.03,29.97,30.03,88800.0,19.4792,19.5182,19.4792,19.5182,88800.0
2010-05-28 15:20:00,30.02,30.06,30.01,30.05,130600.0,19.5117,19.5377,19.5052,19.5312,130600.0
2010-05-28 15:30:00,30.05,30.07,29.99,30.0,110300.0,19.5312,19.5442,19.4922,19.4987,110300.0
2010-05-28 15:40:00,30.0,30.04,29.88,29.95,202700.0,19.4987,19.5247,19.4207,19.4662,202700.0
2010-05-28 15:50:00,29.95,30.0,29.82,29.83,354900.0,19.4662,19.4987,19.3818,19.3883,354900.0
2010-06-01 09:30:00,29.63,29.67,29.27,29.62,184100.0,19.2583,19.2843,19.0243,19.2518,184100.0
2010-06-01 09:40:00,29.62,29.83,29.61,29.8,105300.0,19.2518,19.3883,19.2453,19.3688,105300.0
2010-06-01 09:50:00,29.8,29.8,29.68,29.72,103400.0,19.3688,19.3688,19.2908,19.3168,103400.0
2010-06-01 10:00:00,29.73,29.93,29.73,29.84,115700.0,19.3233,19.4532,19.3233,19.3948,115700.0
2010-06-01 10:10:00,29.84,29.91,29.79,29.9,70200.0,19.3948,19.4402,19.3623,19.4337,70200.0
2010-06-01 10:20:00,29.9,30.06,29.9,30.03,122500.0,19.4337,19.5377,19.4337,19.5182,122500.0
2010-06-01 10:30:00,30.04,30.12,30.03,30.09,109600.0,19.5247,19.5767,19.5182,19.5572,109600.0
2010-06-01 10:40:00,30.09,30.11,30.06,30.11,79200.0,19.5572,19.5702,19.5377,19.5702,79200.0
2010-06-01 10:50:00,30.12,30.12,30.03,30.05,95800.0,19.5767,19.5767,19.5182,19.5312,95800.0
2010-06-01 11:00:00,30.04,30.06,30.02,30.05,42900.0,19.5247,19.5377,19.5117,19.5312,42900.0
2010-06-01 11:10:00,30.05,30.05,29.99,30.04,51300.0,19.5312,19.5312,19.4922,19.5247,51300.0
2010-06-01 11:20:00,30.04,30.08,30.03,30.07,51400.0,19.5247,19.5507,19.5182,19.5442,51400.0
2010-06-01 11:30:00,30.07,30.09,30.04,30.07,48800.0,19.5442,19.5572,19.5247,19.5442,48800.0
2010-06-01 11:40:00,30.07,30.07,29.96,29.98,76100.0,19.5442,19.5442,19.4727,19.4857,76100.0
2010-06-01 11:50:00,29.98,29.98,29.87,29.87,132300.0,19.4857,19.4857,19.4142,19.4142,132300.0
2010-06-01 12:00:00,29.88,29.91,29.84,29.85,75900.0,19.4207,19.4402,19.3948,19.4013,75900.0
2010-06-01 12:10:00,29.84,29.91,29.84,29.87,62800.0,19.3948,19.4402,19.3948,19.4142,62800.0
2010-06-01 12:20:00,29.88,29.91,29.84,29.86,101100.0,19.4207,19.4402,19.3948,19.4077,101100.0
2010-06-01 12:30:00,29.86,29.93,29.83,29.87,103700.0,19.4077,19.4532,19.3883,19.4142,103700.0
2010-06-01 12:40:00,29.87,29.92,29.83,29.85,72400.0,19.4142,19.4467,19.3883,19.4013,72400.0
2010-06-01 12:50:00,29.86,29.89,29.82,29.82,44700.0,19.4077,19.4272,19.3818,19.3818,44700.0
2010-06-01 13:00:00,29.81,29.88,29.81,29.87,20700.0,19.3753,19.4207,19.3753,19.4142,20700.0
2010-06-01 13:10:00,29.88,30.0,29.87,29.98,34000.0,19.4207,19.4987,19.4142,19.4857,34000.0
2010-06-01 13:20:00,29.98,30.0,29.97,30.0,23200.0,19.4857,19.4987,19.4792,19.4987,23200.0
2010-06-01 13:30:00,30.0,30.03,29.99,30.03,50700.0,19.4987,19.5182,19.4922,19.5182,50700.0
2010-06-01 13:40:00,30.02,30.09,30.01,30.07,79400.0,19.5117,19.5572,19.5052,19.5442,79400.0
2010-06-01 13:50:00,30.08,30.08,30.01,30.02,33000.0,19.5507,19.5507,19.5052,19.5117,33000.0
2010-06-01 14:00:00,30.01,30.01,29.86,29.87,143200.0,19.5052,19.5052,19.4077,19.4142,143200.0
2010-06-01 14:10:00,29.87,29.95,29.87,29.93,38600.0,19.4142,19.4662,19.4142,19.4532,38600.0
2010-06-01 14:20:00,29.93,29.98,29.9,29.95,38300.0,19.4532,19.4857,19.4337,19.4662,38300.0
2010-06-01 14:30:00,29.96,30.02,29.95,30.01,51300.0,19.4727,19.5117,19.4662,19.5052,51300.0
2010-06-01 14:40:00,30.0,30.06,29.99,30.05,51400.0,19.4987,19.5377,19.4922,19.5312,51400.0
2010-06-01 14:50:00,30.06,30.06,29.98,30.04,90500.0,19.5377,19.5377,19.4857,19.5247,90500.0
2010-06-01 15:00:00,30.05,30.05,29.98,30.01,76800.0,19.5312,19.5312,19.4857,19.5052,76800.0
2010-06-01 15:10:00,30.0,30.07,29.98,30.01,70500.0,19.4987,19.5442,19.4857,19.5052,70500.0
2010-06-01 15:20:00,30.01,30.03,29.78,29.84,395100.0,19.5052,19.5182,19.3558,19.3948,395100.0
2010-06-01 15:30:00,29.85,29.91,29.82,29.87,119700.0,19.4013,19.4402,19.3818,19.4142,119700.0
2010-06-01 15:40:00,29.87,29.89,29.7,29.73,235700.0,19.4142,19.4272,19.3038,19.3233,235700.0
2010-06-01 15:50:00,29.73,29.74,29.57,29.58,390800.0,19.3233,19.3298,19.2193,19.2258,390800.0
2010-06-02 09:30:00,29.64,29.85,29.57,29.78,122700.0,19.2648,19.4013,19.2193,19.3558,122700.0
2010-06-02 09:40:00,29.77,29.88,29.75,29.75,86500.0,19.3493,19.4207,19.3363,19.3363,86500.0
2010-06-02 09:50:00,29.75,29.75,29.68,29.75,57300.0,19.3363,19.3363,19.2908,19.3363,57300.0
2010-06-02 10:00:00,29.75,29.79,29.67,29.68,103200.0,19.3363,19.3623,19.2843,19.2908,103200.0
2010-06-02 10:10:00,29.68,29.7,29.62,29.67,62200.0,19.2908,19.3038,19.2518,19.2843,62200.0
2010-06-02 10:20:00,29.67,29.69,29.62,29.62,79700.0,19.2843,19.2973,19.2518,19.2518,79700.0
2010-06-02 10:30:00,29.62,29.65,29.55,29.64,144400.0,19.2518,19.2713,19.2063,19.2648,144400.0
2010-06-02 10:40:00,29.63,29.63,29.57,29.57,56300.0,19.2583,19.2583,19.2193,19.2193,56300.0
2010-06-02 10:50:00,29.58,29.6,29.51,29.59,72400.0,19.2258,19.2388,19.1803,19.2323,72400.0
2010-06-02 11:00:00,29.6,29.64,29.57,29.62,100200.0,19.2388,19.2648,19.2193,19.2518,100200.0
2010-06-02 11:10:00,29.63,29.64,29.59,29.59,70600.0,19.2583,19.2648,19.2323,19.2323,70600.0
2010-06-02 11:20:00,29.59,29.69,29.58,29.66,47500.0,19.2323,19.2973,19.2258,19.2778,47500.0
2010-06-02 11:30:00,29.66,29.75,29.66,29.71,58700.0,19.2778,19.3363,19.2778,19.3103,58700.0
2010-06-02 11:40:00,29.71,29.8,29.7,29.79,54000.0,19.3103,19.3688,19.3038,19.3623,54000.0
2010-06-02 11:50:00,29.79,29.83,29.78,29.82,66500.0,19.3623,19.3883,19.3558,19.3818,66500.0
2010-06-02 12:00:00,29.82,29.86,29.82,29.82,45000.0,19.3818,19.4077,19.3818,19.3818,45000.0
2010-06-02 12:10:00,29.82,29.83,29.77,29.78,31500.0,19.3818,19.3883,19.3493,19.3558,31500.0
2010-06-02 12:20:00,29.78,29.79,29.77,29.78,17900.0,19.3558,19.3623,19.3493,19.3558,17900.0
2010-06-02 12:30:00,29.78,29.8,29.78,29.78,31700.0,19.3558,19.3688,19.3558,19.3558,31700.0
2010-06-02 12:40:00,29.78,29.85,29.78,29.84,50000.0,19.3558,19.4013,19.3558,19.3948,50000.0
2010-06-02 12:50:00,29.84,29.84,29.8,29.82,57500.0,19.3948,19.3948,19.3688,19.3818,57500.0
2010-06-02 13:00:00,29.83,29.86,29.82,29.83,45400.0,19.3883,19.4077,19.3818,19.3883,45400.0
2010-06-02 13:10:00,29.83,29.84,29.82,29.83,34300.0,19.3883,19.3948,19.3818,19.3883,34300.0
2010-06-02 13:20:00,29.83,29.85,29.82,29.84,52600.0,19.3883,19.4013,19.3818,19.3948,52600.0
2010-06-02 13:30:00,29.83,29.85,29.81,29.82,53100.0,19.3883,19.4013,19.3753,19.3818,53100.0
2010-06-02 13:40:00,29.83,29.84,29.82,29.82,49800.0,19.3883,19.3948,19.3818,19.3818,49800.0
2010-06-02 13:50:00,29.82,29.82,29.8,29.81,39200.0,19.3818,19.3818,19.3688,19.3753,39200.0
2010-06-02 14:00:00,29.81,29.83,29.77,29.83,59500.0,19.3753,19.3883,19.3493,19.3883,59500.0
2010-06-02 14:10:00,29.83,29.83,29.78,29.78,68200.0,19.3883,19.3883,19.3558,19.3558,68200.0
2010-06-02 14:20:00,29.78,29.82,29.76,29.82,69600.0,19.3558,19.3818,19.3428,19.3818,69600.0
2010-06-02 14:30:00,29.82,29.87,29.81,29.86,64100.0,19.3818,19.4142,19.3753,19.4077,64100.0
2010-06-02 14:40:00,29.86,29.95,29.86,29.93,93100.0,19.4077,19.4662,19.4077,19.4532,93100.0
2010-06-02 14:50:00,29.93,29.98,29.91,29.94,118900.0,19.4532,19.4857,19.4402,19.4597,118900.0
2010-06-02 15:00:00,29.95,30.03,29.94,30.0,102500.0,19.4662,19.5182,19.4597,19.4987,102500.0
2010-06-02 15:10:00,30.01,30.08,30.0,30.07,93800.0,19.5052,19.5507,19.4987,19.5442,93800.0
2010-06-02 15:20:00,30.06,30.1,30.03,30.09,67800.0,19.5377,19.5637,19.5182,19.5572,67800.0
2010-06-02 15:30:00,30.09,30.12,30.04,30.07,117500.0,19.5572,19.5767,19.5247,19.5442,117500.0
2010-06-02 15:40:00,30.07,30.1,30.02,30.05,216300.0,19.5442,19.5637,19.5117,19.5312,216300.0
2010-06-02 15:50:00,30.05,30.19,30.04,30.18,252300.0,19.5312,19.6222,19.5247,19.6157,252300.0
2010-06-03 09:30:00,30.24,30.39,30.21,30.27,57100.0,19.6547,19.7522,19.6352,19.6742,57100.0
2010-06-03 09:40:00,30.26,30.31,30.21,30.29,45400.0,19.6677,19.7002,19.6352,19.6872,45400.0
2010-06-03 09:50:00,30.29,30.3,30.22,30.24,69300.0,19.6872,19.6937,19.6417,19.6547,69300.0
2010-06-03 10:00:00,30.23,30.23,30.08,30.12,111400.0,19.6482,19.6482,19.5507,19.5767,111400.0
2010-06-03 10:10:00,30.12,30.13,30.01,30.04,94100.0,19.5767,19.5832,19.5052,19.5247,94100.0
2010-06-03 10:20:00,30.01,30.08,30.01,30.07,73300.0,19.5052,19.5507,19.5052,19.5442,73300.0
2010-06-03 10:30:00,30.07,30.13,30.04,30.11,66800.0,19.5442,19.5832,19.5247,19.5702,66800.0
2010-06-03 10:40:00,30.1,30.12,30.04,30.1,58700.0,19.5637,19.5767,19.5247,19.5637,58700.0
2010-06-03 10:50:00,30.1,30.15,30.1,30.11,61200.0,19.5637,19.5962,19.5637,19.5702,61200.0
2010-06-03 11:00:00,30.12,30.15,30.09,30.09,70000.0,19.5767,19.5962,19.5572,19.5572,70000.0
2010-06-03 11:10:00,30.09,30.1,30.06,30.09,38800.0,19.5572,19.5637,19.5377,19.5572,38800.0
2010-06-03 11:20:00,30.09,30.1,30.06,30.07,60500.0,19.5572,19.5637,19.5377,19.5442,60500.0
2010-06-03 11:30:00,30.07,30.12,30.05,30.11,70400.0,19.5442,19.5767,19.5312,19.5702,70400.0
2010-06-03 11:40:00,30.11,30.11,30.05,30.08,91800.0,19.5702,19.5702,19.5312,19.5507,91800.0
2010-06-03 11:50:00,30.08,30.09,30.05,30.07,52400.0,19.5507,19.5572,19.5312,19.5442,52400.0
2010-06-03 12:00:00,30.08,30.08,30.01,30.04,62300.0,19.5507,19.5507,19.5052,19.5247,62300.0
2010-06-03 12:10:00,30.04,30.07,30.01,30.04,61500.0,19.5247,19.5442,19.5052,19.5247,61500.0
2010-06-03 12:20:00,30.04,30.05,29.96,29.98,77100.0,19.5247,19.5312,19.4727,19.4857,77100.0
2010-06-03 12:30:00,29.98,30.03,29.95,30.03,57800.0,19.4857,19.5182,19.4662,19.5182,57800.0
2010-06-03 12:40:00,30.03,30.03,29.96,29.97,38500.0,19.5182,19.5182,19.4727,19.4792,38500.0
2010-06-03 12:50:00,29.96,29.99,29.95,29.99,54200.0,19.4727,19.4922,19.4662,19.4922,54200.0
2010-06-03 13:00:00,29.99,30.06,29.98,30.04,47100.0,19.4922,19.5377,19.4857,19.5247,47100.0
2010-06-03 13:10:00,30.04,30.09,30.03,30.05,96300.0,19.5247,19.5572,19.5182,19.5312,96300.0
2010-06-03 13:20:00,30.05,30.06,30.02,30.05,32500.0,19.5312,19.5377,19.5117,19.5312,32500.0
2010-06-03 13:30:00,30.05,30.07,30.03,30.07,69200.0,19.5312,19.5442,19.5182,19.5442,69200.0
2010-06-03 13:40:00,30.07,30.09,30.04,30.06,80600.0,19.5442,19.5572,19.5247,19.5377,80600.0
2010-06-03 13:50:00,30.05,30.06,29.97,29.98,73500.0,19.5312,19.5377,19.4792,19.4857,73500.0
2010-06-03 14:00:00,29.98,30.06,29.98,30.05,54700.0,19.4857,19.5377,19.4857,19.5312,54700.0
2010-06-03 14:10:00,30.05,30.08,30.04,30.07,109500.0,19.5312,19.5507,19.5247,19.5442,109500.0
2010-06-03 14:20:00,30.07,30.09,30.0,30.01,116500.0,19.5442,19.5572,19.4987,19.5052,116500.0
2010-06-03 14:30:00,30.0,30.1,30.0,30.08,80800.0,19.4987,19.5637,19.4987,19.5507,80800.0
2010-06-03 14:40:00,30.08,30.12,30.07,30.12,55100.0,19.5507,19.5767,19.5442,19.5767,55100.0
2010-06-03 14:50:00,30.11,30.14,30.1,30.13,78000.0,19.5702,19.5897,19.5637,19.5832,78000.0
2010-06-03 15:00:00,30.14,30.17,30.13,30.14,94100.0,19.5897,19.6092,19.5832,19.5897,94100.0
2010-06-03 15:10:00,30.13,30.14,30.08,30.09,75800.0,19.5832,19.5897,19.5507,19.5572,75800.0
2010-06-03 15:20:00,30.09,30.14,30.07,30.12,98300.0,19.5572,19.5897,19.5442,19.5767,98300.0
2010-06-03 15:30:00,30.13,30.17,30.09,30.14,102900.0,19.5832,19.6092,19.5572,19.5897,102900.0
2010-06-03 15:40:00,30.14,30.19,30.1,30.1,182600.0,19.5897,19.6222,19.5637,19.5637,182600.0
2010-06-03 15:50:00,30.1,30.19,30.09,30.19,264200.0,19.5637,19.6222,19.5572,19.6222,264200.0
2010-06-04 09:30:00,29.93,30.02,29.72,29.75,73100.0,19.4532,19.5117,19.3168,19.3363,73100.0
2010-06-04 09:40:00,29.77,29.78,29.55,29.65,72000.0,19.3493,19.3558,19.2063,19.2713,72000.0
2010-06-04 09:50:00,29.65,29.76,29.61,29.72,167400.0,19.2713,19.3428,19.2453,19.3168,167400.0
2010-06-04 10:00:00,29.73,29.78,29.69,29.74,126300.0,19.3233,19.3558,19.2973,19.3298,126300.0
2010-06-04 10:10:00,29.76,29.81,29.72,29.77,118500.0,19.3428,19.3753,19.3168,19.3493,118500.0
2010-06-04 10:20:00,29.77,29.79,29.74,29.75,156300.0,19.3493,19.3623,19.3298,19.3363,156300.0
2010-06-04 10:30:00,29.75,29.79,29.67,29.71,106200.0,19.3363,19.3623,19.2843,19.3103,106200.0
2010-06-04 10:40:00,29.71,29.72,29.64,29.71,83100.0,19.3103,19.3168,19.2648,19.3103,83100.0
2010-06-04 10:50:00,29.72,29.75,29.67,29.68,103300.0,19.3168,19.3363,19.2843,19.2908,103300.0
2010-06-04 11:00:00,29.68,29.75,29.67,29.73,28300.0,19.2908,19.3363,19.2843,19.3233,28300.0
2010-06-04 11:10:00,29.73,29.73,29.62,29.62,46500.0,19.3233,19.3233,19.2518,19.2518,46500.0
2010-06-04 11:20:00,29.62,29.63,29.55,29.57,62600.0,19.2518,19.2583,19.2063,19.2193,62600.0
2010-06-04 11:30:00,29.57,29.67,29.54,29.66,75100.0,19.2193,19.2843,19.1998,19.2778,75100.0
2010-06-04 11:40:00,29.64,29.68,29.62,29.67,63400.0,19.2648,19.2908,19.2518,19.2843,63400.0
2010-06-04 11:50:00,29.66,29.66,29.59,29.59,91300.0,19.2778,19.2778,19.2323,19.2323,91300.0
2010-06-04 12:00:00,29.6,29.62,29.55,29.59,213500.0,19.2388,19.2518,19.2063,19.2323,213500.0
2010-06-04 12:10:00,29.6,29.65,29.58,29.6,83100.0,19.2388,19.2713,19.2258,19.2388,83100.0
2010-06-04 12:20:00,29.6,29.64,29.6,29.61,39900.0,19.2388,19.2648,19.2388,19.2453,39900.0
2010-06-04 12:30:00,29.62,29.65,29.59,29.61,71300.0,19.2518,19.2713,19.2323,19.2453,71300.0
2010-06-04 12:40:00,29.62,29.62,29.58,29.62,64500.0,19.2518,19.2518,19.2258,19.2518,64500.0
2010-06-04 12:50:00,29.62,29.65,29.58,29.59,46500.0,19.2518,19.2713,19.2258,19.2323,46500.0
2010-06-04 13:00:00,29.59,29.6,29.55,29.6,75800.0,19.2323,19.2388,19.2063,19.2388,75800.0
2010-06-04 13:10:00,29.6,29.6,29.46,29.53,96700.0,19.2388,19.2388,19.1478,19.1933,96700.0
2010-06-04 13:20:00,29.53,29.56,29.49,29.55,86300.0,19.1933,19.2128,19.1673,19.2063,86300.0
2010-06-04 13:30:00,29.54,29.59,29.49,29.5,77600.0,19.1998,19.2323,19.1673,19.1738,77600.0
2010-06-04 13:40:00,29.5,29.56,29.49,29.54,75700.0,19.1738,19.2128,19.1673,19.1998,75700.0
2010-06-04 13:50:00,29.55,29.57,29.49,29.53,71700.0,19.2063,19.2193,19.1673,19.1933,71700.0
2010-06-04 14:00:00,29.53,29.57,29.47,29.48,76900.0,19.1933,19.2193,19.1543,19.1608,76900.0
2010-06-04 14:10:00,29.48,29.55,29.48,29.5,81200.0,19.1608,19.2063,19.1608,19.1738,81200.0
2010-06-04 14:20:00,29.51,29.59,29.44,29.5,103700.0,19.1803,19.2323,19.1348,19.1738,103700.0
2010-06-04 14:30:00,29.49,29.54,29.47,29.48,99300.0,19.1673,19.1998,19.1543,19.1608,99300.0
2010-06-04 14:40:00,29.47,29.51,29.35,29.37,216600.0,19.1543,19.1803,19.0763,19.0893,216600.0
2010-06-04 14:50:00,29.36,29.39,29.28,29.33,182000.0,19.0828,19.1023,19.0308,19.0633,182000.0
2010-06-04 15:00:00,29.32,29.42,29.32,29.38,214800.0,19.0568,19.1218,19.0568,19.0958,214800.0
2010-06-04 15:10:00,29.38,29.47,29.37,29.45,336400.0,19.0958,19.1543,19.0893,19.1413,336400.0
2010-06-04 15:20:00,29.45,29.47,29.4,29.42,257100.0,19.1413,19.1543,19.1088,19.1218,257100.0
2010-06-04 15:30:00,29.41,29.46,29.41,29.45,304600.0,19.1153,19.1478,19.1153,19.1413,304600.0
2010-06-04 15:40:00,29.45,29.48,29.37,29.48,631000.0,19.1413,19.1608,19.0893,19.1608,631000.0
2010-06-04 15:50:00,29.48,29.48,29.32,29.4,652000.0,19.1608,19.1608,19.0568,19.1088,652000.0
2010-06-07 09:30:00,29.42,29.48,29.34,29.46,67300.0,19.1218,19.1608,19.0698,19.1478,67300.0
2010-06-07 09:40:00,29.45,29.57,29.39,29.55,109500.0,19.1413,19.2193,19.1023,19.2063,109500.0
2010-06-07 09:50:00,29.55,29.57,29.45,29.47,135100.0,19.2063,19.2193,19.1413,19.1543,135100.0
2010-06-07 10:00:00,29.47,29.5,29.44,29.48,121400.0,19.1543,19.1738,19.1348,19.1608,121400.0
2010-06-07 10:10:00,29.47,29.53,29.46,29.47,147100.0,19.1543,19.1933,19.1478,19.1543,147100.0
2010-06-07 10:20:00,29.47,29.52,29.44,29.47,150000.0,19.1543,19.1868,19.1348,19.1543,150000.0
2010-06-07 10:30:00,29.48,29.51,29.43,29.47,196100.0,19.1608,19.1803,19.1283,19.1543,196100.0
2010-06-07 10:40:00,29.47,29.52,29.47,29.51,82700.0,19.1543,19.1868,19.1543,19.1803,82700.0
2010-06-07 10:50:00,29.51,29.52,29.44,29.47,129900.0,19.1803,19.1868,19.1348,19.1543,129900.0
2010-06-07 11:00:00,29.48,29.52,29.46,29.51,87300.0,19.1608,19.1868,19.1478,19.1803,87300.0
2010-06-07 11:10:00,29.51,29.56,29.47,29.56,143600.0,19.1803,19.2128,19.1543,19.2128,143600.0
2010-06-07 11:20:00,29.56,29.66,29.55,29.62,178100.0,19.2128,19.2778,19.2063,19.2518,178100.0
2010-06-07 11:30:00,29.61,29.63,29.58,29.59,102000.0,19.2453,19.2583,19.2258,19.2323,102000.0
2010-06-07 11:40:00,29.58,29.6,29.52,29.53,117000.0,19.2258,19.2388,19.1868,19.1933,117000.0
2010-06-07 11:50:00,29.53,29.55,29.49,29.52,207900.0,19.1933,19.2063,19.1673,19.1868,207900.0
2010-06-07 12:00:00,29.51,29.67,29.49,29.64,131200.0,19.1803,19.2843,19.1673,19.2648,131200.0
2010-06-07 12:10:00,29.63,29.65,29.58,29.61,70700.0,19.2583,19.2713,19.2258,19.2453,70700.0
2010-06-07 12:20:00,29.61,29.63,29.55,29.55,69100.0,19.2453,19.2583,19.2063,19.2063,69100.0
2010-06-07 12:30:00,29.56,29.58,29.55,29.58,27600.0,19.2128,19.2258,19.2063,19.2258,27600.0
2010-06-07 12:40:00,29.57,29.62,29.56,29.58,119500.0,19.2193,19.2518,19.2128,19.2258,119500.0
2010-06-07 12:50:00,29.59,29.7,29.59,29.69,152000.0,19.2323,19.3038,19.2323,19.2973,152000.0
2010-06-07 13:00:00,29.68,29.7,29.67,29.69,95100.0,19.2908,19.3038,19.2843,19.2973,95100.0
2010-06-07 13:10:00,29.68,29.74,29.66,29.72,126300.0,19.2908,19.3298,19.2778,19.3168,126300.0
2010-06-07 13:20:00,29.72,29.77,29.72,29.76,90400.0,19.3168,19.3493,19.3168,19.3428,90400.0
2010-06-07 13:30:00,29.76,29.77,29.73,29.74,79700.0,19.3428,19.3493,19.3233,19.3298,79700.0
2010-06-07 13:40:00,29.73,29.74,29.69,29.7,98100.0,19.3233,19.3298,19.2973,19.3038,98100.0
2010-06-07 13:50:00,29.69,29.7,29.66,29.67,88000.0,19.2973,19.3038,19.2778,19.2843,88000.0
2010-06-07 14:00:00,29.67,29.71,29.65,29.71,86300.0,19.2843,19.3103,19.2713,19.3103,86300.0
2010-06-07 14:10:00,29.71,29.73,29.68,29.71,106200.0,19.3103,19.3233,19.2908,19.3103,106200.0
2010-06-07 14:20:00,29.71,29.77,29.69,29.76,140500.0,19.3103,19.3493,19.2973,19.3428,140500.0
2010-06-07 14:30:00,29.76,29.79,29.68,29.68,185800.0,19.3428,19.3623,19.2908,19.2908,185800.0
2010-06-07 14:40:00,29.68,29.7,29.58,29.61,230100.0,19.2908,19.3038,19.2258,19.2453,230100.0
2010-06-07 14:50:00,29.61,29.63,29.56,29.58,246600.0,19.2453,19.2583,19.2128,19.2258,246600.0
2010-06-07 15:00:00,29.59,29.73,29.59,29.72,305400.0,19.2323,19.3233,19.2323,19.3168,305400.0
2010-06-07 15:10:00,29.72,29.73,29.65,29.67,241600.0,19.3168,19.3233,19.2713,19.2843,241600.0
2010-06-07 15:20:00,29.68,29.68,29.59,29.6,332100.0,19.2908,19.2908,19.2323,19.2388,332100.0
2010-06-07 15:30:00,29.59,29.66,29.58,29.62,480400.0,19.2323,19.2778,19.2258,19.2518,480400.0
2010-06-07 15:40:00,29.63,29.63,29.54,29.57,302300.0,19.2583,19.2583,19.1998,19.2193,302300.0
2010-06-07 15:50:00,29.57,29.57,29.47,29.48,456700.0,19.2193,19.2193,19.1543,19.1608,456700.0
2010-06-08 09:30:00,29.46,29.51,29.38,29.45,144800.0,19.1478,19.1803,19.0958,19.1413,144800.0
2010-06-08 09:40:00,29.44,29.46,29.37,29.39,129900.0,19.1348,19.1478,19.0893,19.1023,129900.0
2010-06-08 09:50:00,29.39,29.4,29.3,29.34,122200.0,19.1023,19.1088,19.0438,19.0698,122200.0
2010-06-08 10:00:00,29.35,29.45,29.35,29.45,135600.0,19.0763,19.1413,19.0763,19.1413,135600.0
2010-06-08 10:10:00,29.45,29.45,29.34,29.34,114100.0,19.1413,19.1413,19.0698,19.0698,114100.0
2010-06-08 10:20:00,29.34,29.38,29.3,29.37,106300.0,19.0698,19.0958,19.0438,19.0893,106300.0
2010-06-08 10:30:00,29.37,29.39,29.31,29.36,128900.0,19.0893,19.1023,19.0503,19.0828,128900.0
2010-06-08 10:40:00,29.35,29.37,29.25,29.29,194900.0,19.0763,19.0893,19.0113,19.0373,194900.0
2010-06-08 10:50:00,29.29,29.39,29.28,29.36,426700.0,19.0373,19.1023,19.0308,19.0828,426700.0
2010-06-08 11:00:00,29.35,29.38,29.22,29.27,230700.0,19.0763,19.0958,18.9918,19.0243,230700.0
2010-06-08 11:10:00,29.26,29.3,29.21,29.28,160900.0,19.0178,19.0438,18.9853,19.0308,160900.0
2010-06-08 11:20:00,29.29,29.38,29.28,29.3,264900.0,19.0373,19.0958,19.0308,19.0438,264900.0
2010-06-08 11:30:00,29.3,29.36,29.29,29.34,255800.0,19.0438,19.0828,19.0373,19.0698,255800.0
2010-06-08 11:40:00,29.34,29.37,29.31,29.35,209000.0,19.0698,19.0893,19.0503,19.0763,209000.0
2010-06-08 11:50:00,29.36,29.44,29.35,29.38,247500.0,19.0828,19.1348,19.0763,19.0958,247500.0
2010-06-08 12:00:00,29.38,29.39,29.34,29.38,259500.0,19.0958,19.1023,19.0698,19.0958,259500.0
2010-06-08 12:10:00,29.37,29.39,29.3,29.39,364600.0,19.0893,19.1023,19.0438,19.1023,364600.0
2010-06-08 12:20:00,29.39,29.43,29.32,29.32,185700.0,19.1023,19.1283,19.0568,19.0568,185700.0
2010-06-08 12:30:00,29.32,29.35,29.31,29.34,152000.0,19.0568,19.0763,19.0503,19.0698,152000.0
2010-06-08 12:40:00,29.35,29.44,29.35,29.43,167500.0,19.0763,19.1348,19.0763,19.1283,167500.0
2010-06-08 12:50:00,29.42,29.56,29.42,29.55,129400.0,19.1218,19.2128,19.1218,19.2063,129400.0
2010-06-08 13:00:00,29.55,29.58,29.51,29.53,92500.0,19.2063,19.2258,19.1803,19.1933,92500.0
2010-06-08 13:10:00,29.53,29.55,29.5,29.55,111400.0,19.1933,19.2063,19.1738,19.2063,111400.0
2010-06-08 13:20:00,29.55,29.57,29.51,29.52,104100.0,19.2063,19.2193,19.1803,19.1868,104100.0
2010-06-08 13:30:00,29.52,29.54,29.48,29.52,226200.0,19.1868,19.1998,19.1608,19.1868,226200.0
2010-06-08 13:40:00,29.51,29.53,29.49,29.5,143700.0,19.1803,19.1933,19.1673,19.1738,143700.0
2010-06-08 13:50:00,29.49,29.54,29.44,29.53,194000.0,19.1673,19.1998,19.1348,19.1933,194000.0
2010-06-08 14:00:00,29.53,29.57,29.52,29.56,173100.0,19.1933,19.2193,19.1868,19.2128,173100.0
2010-06-08 14:10:00,29.56,29.61,29.55,29.61,138900.0,19.2128,19.2453,19.2063,19.2453,138900.0
2010-06-08 14:20:00,29.61,29.69,29.61,29.66,151100.0,19.2453,19.2973,19.2453,19.2778,151100.0
2010-06-08 14:30:00,29.66,29.75,29.65,29.69,263500.0,19.2778,19.3363,19.2713,19.2973,263500.0
2010-06-08 14:40:00,29.69,29.74,29.66,29.67,242000.0,19.2973,19.3298,19.2778,19.2843,242000.0
2010-06-08 14:50:00,29.67,29.68,29.6,29.62,262400.0,19.2843,19.2908,19.2388,19.2518,262400.0
2010-06-08 15:00:00,29.62,29.66,29.59,29.64,305300.0,19.2518,19.2778,19.2323,19.2648,305300.0
2010-06-08 15:10:00,29.64,29.65,29.58,29.6,215800.0,19.2648,19.2713,19.2258,19.2388,215800.0
2010-06-08 15:20:00,29.6,29.79,29.6,29.79,331700.0,19.2388,19.3623,19.2388,19.3623,331700.0
2010-06-08 15:30:00,29.78,29.88,29.78,29.87,280300.0,19.3558,19.4207,19.3558,19.4142,280300.0
2010-06-08 15:40:00,29.87,30.0,29.84,30.0,689600.0,19.4142,19.4987,19.3948,19.4987,689600.0
2010-06-08 15:50:00,30.0,30.07,29.96,30.05,1042700.0,19.4987,19.5442,19.4727,19.5312,1042700.0
2010-06-09 09:30:00,30.14,30.37,30.14,30.26,326500.0,19.5897,19.7392,19.5897,19.6677,326500.0
2010-06-09 09:40:00,30.25,30.29,30.21,30.28,300200.0,19.6612,19.6872,19.6352,19.6807,300200.0
2010-06-09 09:50:00,30.27,30.34,30.25,30.33,178500.0,19.6742,19.7197,19.6612,19.7132,178500.0
2010-06-09 10:00:00,30.34,30.35,30.23,30.26,179600.0,19.7197,19.7262,19.6482,19.6677,179600.0
2010-06-09 10:10:00,30.26,30.3,30.25,30.29,155500.0,19.6677,19.6937,19.6612,19.6872,155500.0
2010-06-09 10:20:00,30.28,30.3,30.27,30.29,166400.0,19.6807,19.6937,19.6742,19.6872,166400.0
2010-06-09 10:30:00,30.29,30.31,30.25,30.29,211900.0,19.6872,19.7002,19.6612,19.6872,211900.0
2010-06-09 10:40:00,30.29,30.39,30.29,30.38,205300.0,19.6872,19.7522,19.6872,19.7457,205300.0
2010-06-09 10:50:00,30.38,30.48,30.37,30.48,217400.0,19.7457,19.8107,19.7392,19.8107,217400.0
2010-06-09 11:00:00,30.48,30.58,30.46,30.55,213400.0,19.8107,19.8757,19.7977,19.8562,213400.0
2010-06-09 11:10:00,30.55,30.64,30.54,30.63,224700.0,19.8562,19.9147,19.8497,19.9082,224700.0
2010-06-09 11:20:00,30.62,30.66,30.58,30.64,202100.0,19.9017,19.9277,19.8757,19.9147,202100.0
2010-06-09 11:30:00,30.64,30.67,30.61,30.65,134400.0,19.9147,19.9342,19.8952,19.9212,134400.0
2010-06-09 11:40:00,30.65,30.69,30.6,30.61,284900.0,19.9212,19.9472,19.8887,19.8952,284900.0
2010-06-09 11:50:00,30.61,30.63,30.57,30.63,140900.0,19.8952,19.9082,19.8692,19.9082,140900.0
2010-06-09 12:00:00,30.64,30.67,30.62,30.67,86700.0,19.9147,19.9342,19.9017,19.9342,86700.0
2010-06-09 12:10:00,30.67,30.7,30.67,30.69,50200.0,19.9342,19.9537,19.9342,19.9472,50200.0
2010-06-09 12:20:00,30.7,30.71,30.66,30.67,58200.0,19.9537,19.9602,19.9277,19.9342,58200.0
2010-06-09 12:30:00,30.67,30.69,30.64,30.64,200400.0,19.9342,19.9472,19.9147,19.9147,200400.0
2010-06-09 12:40:00,30.64,30.65,30.6,30.63,83100.0,19.9147,19.9212,19.8887,19.9082,83100.0
2010-06-09 12:50:00,30.62,30.65,30.61,30.63,84400.0,19.9017,19.9212,19.8952,19.9082,84400.0
2010-06-09 13:00:00,30.64,30.67,30.63,30.64,113700.0,19.9147,19.9342,19.9082,19.9147,113700.0
2010-06-09 13:10:00,30.64,30.66,30.62,30.65,85700.0,19.9147,19.9277,19.9017,19.9212,85700.0
2010-06-09 13:20:00,30.65,30.67,30.63,30.66,134700.0,19.9212,19.9342,19.9082,19.9277,134700.0
2010-06-09 13:30:00,30.65,30.69,30.64,30.66,158700.0,19.9212,19.9472,19.9147,19.9277,158700.0
2010-06-09 13:40:00,30.66,30.7,30.65,30.68,160200.0,19.9277,19.9537,19.9212,19.9407,160200.0
2010-06-09 13:50:00,30.68,30.72,30.67,30.7,203300.0,19.9407,19.9667,19.9342,19.9537,203300.0
2010-06-09 14:00:00,30.69,30.71,30.57,30.57,295800.0,19.9472,19.9602,19.8692,19.8692,295800.0
2010-06-09 14:10:00,30.57,30.6,30.51,30.6,320500.0,19.8692,19.8887,19.8302,19.8887,320500.0
2010-06-09 14:20:00,30.6,30.68,30.58,30.68,290300.0,19.8887,19.9407,19.8757,19.9407,290300.0
2010-06-09 14:30:00,30.67,30.7,30.64,30.69,202900.0,19.9342,19.9537,19.9147,19.9472,202900.0
2010-06-09 14:40:00,30.7,30.7,30.55,30.57,165700.0,19.9537,19.9537,19.8562,19.8692,165700.0
2010-06-09 14:50:00,30.57,30.59,30.51,30.53,213200.0,19.8692,19.8822,19.8302,19.8432,213200.0
2010-06-09 15:00:00,30.52,30.52,30.47,30.5,146000.0,19.8367,19.8367,19.8042,19.8237,146000.0
2010-06-09 15:10:00,30.49,30.5,30.33,30.35,426000.0,19.8172,19.8237,19.7132,19.7262,426000.0
2010-06-09 15:20:00,30.35,30.44,30.3,30.4,427000.0,19.7262,19.7847,19.6937,19.7587,427000.0
2010-06-09 15:30:00,30.41,30.44,30.3,30.32,459300.0,19.7652,19.7847,19.6937,19.7067,459300.0
2010-06-09 15:40:00,30.32,30.36,30.29,30.33,459100.0,19.7067,19.7327,19.6872,19.7132,459100.0
2010-06-09 15:50:00,30.34,30.42,30.3,30.41,604100.0,19.7197,19.7717,19.6937,19.7652,604100.0
2010-06-10 09:30:00,30.65,30.86,30.65,30.72,167400.0,19.9212,20.0577,19.9212,19.9667,167400.0
2010-06-10 09:40:00,30.74,30.78,30.63,30.74,102700.0,19.9797,20.0057,19.9082,19.9797,102700.0
2010-06-10 09:50:00,30.74,30.89,30.73,30.87,146900.0,19.9797,20.0772,19.9732,20.0642,146900.0
2010-06-10 10:00:00,30.87,30.95,30.69,30.73,134300.0,20.0642,20.1162,19.9472,19.9732,134300.0
2010-06-10 10:10:00,30.73,30.74,30.66,30.68,84200.0,19.9732,19.9797,19.9277,19.9407,84200.0
2010-06-10 10:20:00,30.68,30.69,30.59,30.64,155800.0,19.9407,19.9472,19.8822,19.9147,155800.0
2010-06-10 10:30:00,30.65,30.72,30.62,30.62,104600.0,19.9212,19.9667,19.9017,19.9017,104600.0
2010-06-10 10:40:00,30.63,30.63,30.58,30.6,48400.0,19.9082,19.9082,19.8757,19.8887,48400.0
2010-06-10 10:50:00,30.61,30.64,30.55,30.63,87900.0,19.8952,19.9147,19.8562,19.9082,87900.0
2010-06-10 11:00:00,30.63,30.72,30.62,30.66,85200.0,19.9082,19.9667,19.9017,19.9277,85200.0
2010-06-10 11:10:00,30.66,30.7,30.64,30.68,39600.0,19.9277,19.9537,19.9147,19.9407,39600.0
2010-06-10 11:20:00,30.69,30.74,30.68,30.73,87500.0,19.9472,19.9797,19.9407,19.9732,87500.0
2010-06-10 11:30:00,30.74,30.74,30.63,30.65,99300.0,19.9797,19.9797,19.9082,19.9212,99300.0
2010-06-10 11:40:00,30.65,30.67,30.62,30.64,100600.0,19.9212,19.9342,19.9017,19.9147,100600.0
2010-06-10 11:50:00,30.64,30.67,30.61,30.64,64100.0,19.9147,19.9342,19.8952,19.9147,64100.0
2010-06-10 12:00:00,30.65,30.67,30.59,30.6,58600.0,19.9212,19.9342,19.8822,19.8887,58600.0
2010-06-10 12:10:00,30.6,30.6,30.52,30.53,153000.0,19.8887,19.8887,19.8367,19.8432,153000.0
2010-06-10 12:20:00,30.53,30.61,30.52,30.6,106100.0,19.8432,19.8952,19.8367,19.8887,106100.0
2010-06-10 12:30:00,30.61,30.66,30.6,30.61,79900.0,19.8952,19.9277,19.8887,19.8952,79900.0
2010-06-10 12:40:00,30.61,30.61,30.53,30.58,35700.0,19.8952,19.8952,19.8432,19.8757,35700.0
2010-06-10 12:50:00,30.58,30.61,30.51,30.53,70500.0,19.8757,19.8952,19.8302,19.8432,70500.0
2010-06-10 13:00:00,30.54,30.54,30.43,30.46,111300.0,19.8497,19.8497,19.7782,19.7977,111300.0
2010-06-10 13:10:00,30.47,30.55,30.47,30.53,69900.0,19.8042,19.8562,19.8042,19.8432,69900.0
2010-06-10 13:20:00,30.53,30.62,30.52,30.6,58300.0,19.8432,19.9017,19.8367,19.8887,58300.0
2010-06-10 13:30:00,30.6,30.63,30.58,30.6,67400.0,19.8887,19.9082,19.8757,19.8887,67400.0
2010-06-10 13:40:00,30.61,30.65,30.59,30.64,45200.0,19.8952,19.9212,19.8822,19.9147,45200.0
2010-06-10 13:50:00,30.65,30.69,30.65,30.67,70300.0,19.9212,19.9472,19.9212,19.9342,70300.0
2010-06-10 14:00:00,30.66,30.66,30.58,30.58,67000.0,19.9277,19.9277,19.8757,19.8757,67000.0
2010-06-10 14:10:00,30.58,30.63,30.56,30.62,42400.0,19.8757,19.9082,19.8627,19.9017,42400.0
2010-06-10 14:20:00,30.63,30.66,30.59,30.59,51200.0,19.9082,19.9277,19.8822,19.8822,51200.0
2010-06-10 14:30:00,30.59,30.67,30.59,30.65,68800.0,19.8822,19.9342,19.8822,19.9212,68800.0
2010-06-10 14:40:00,30.66,30.68,30.63,30.66,158300.0,19.9277,19.9407,19.9082,19.9277,158300.0
2010-06-10 14:50:00,30.66,30.66,30.63,30.63,58700.0,19.9277,19.9277,19.9082,19.9082,58700.0
2010-06-10 15:00:00,30.63,30.67,30.6,30.65,88500.0,19.9082,19.9342,19.8887,19.9212,88500.0
2010-06-10 15:10:00,30.66,30.68,30.62,30.68,113200.0,19.9277,19.9407,19.9017,19.9407,113200.0
2010-06-10 15:20:00,30.67,30.71,30.66,30.66,133100.0,19.9342,19.9602,19.9277,19.9277,133100.0
2010-06-10 15:30:00,30.67,30.68,30.62,30.63,128900.0,19.9342,19.9407,19.9017,19.9082,128900.0
2010-06-10 15:40:00,30.63,30.67,30.62,30.63,211000.0,19.9082,19.9342,19.9017,19.9082,211000.0
2010-06-10 15:50:00,30.63,30.73,30.62,30.71,370400.0,19.9082,19.9732,19.9017,19.9602,370400.0
2010-06-11 09:30:00,30.52,30.58,30.41,30.55,191200.0,19.8367,19.8757,19.7652,19.8562,191200.0
2010-06-11 09:40:00,30.56,30.59,30.55,30.58,112800.0,19.8627,19.8822,19.8562,19.8757,112800.0
2010-06-11 09:50:00,30.58,30.69,30.58,30.67,95400.0,19.8757,19.9472,19.8757,19.9342,95400.0
2010-06-11 10:00:00,30.68,30.68,30.53,30.64,207800.0,19.9407,19.9407,19.8432,19.9147,207800.0
2010-06-11 10:10:00,30.64,30.71,30.64,30.7,112800.0,19.9147,19.9602,19.9147,19.9537,112800.0
2010-06-11 10:20:00,30.69,30.7,30.49,30.51,237800.0,19.9472,19.9537,19.8172,19.8302,237800.0
2010-06-11 10:30:00,30.51,30.58,30.51,30.57,143400.0,19.8302,19.8757,19.8302,19.8692,143400.0
2010-06-11 10:40:00,30.58,30.61,30.57,30.6,176000.0,19.8757,19.8952,19.8692,19.8887,176000.0
2010-06-11 10:50:00,30.6,30.66,30.59,30.65,102000.0,19.8887,19.9277,19.8822,19.9212,102000.0
2010-06-11 11:00:00,30.65,30.65,30.58,30.63,76500.0,19.9212,19.9212,19.8757,19.9082,76500.0
2010-06-11 11:10:00,30.63,30.69,30.63,30.67,144600.0,19.9082,19.9472,19.9082,19.9342,144600.0
2010-06-11 11:20:00,30.67,30.75,30.67,30.74,157200.0,19.9342,19.9862,19.9342,19.9797,157200.0
2010-06-11 11:30:00,30.73,30.76,30.72,30.72,93400.0,19.9732,19.9927,19.9667,19.9667,93400.0
2010-06-11 11:40:00,30.71,30.72,30.65,30.65,54800.0,19.9602,19.9667,19.9212,19.9212,54800.0
2010-06-11 11:50:00,30.65,30.75,30.65,30.74,83800.0,19.9212,19.9862,19.9212,19.9797,83800.0
2010-06-11 12:00:00,30.74,30.75,30.73,30.74,77200.0,19.9797,19.9862,19.9732,19.9797,77200.0
2010-06-11 12:10:00,30.75,30.78,30.71,30.71,83400.0,19.9862,20.0057,19.9602,19.9602,83400.0
2010-06-11 12:20:00,30.71,30.71,30.65,30.66,31300.0,19.9602,19.9602,19.9212,19.9277,31300.0
2010-06-11 12:30:00,30.66,30.66,30.62,30.63,55100.0,19.9277,19.9277,19.9017,19.9082,55100.0
2010-06-11 12:40:00,30.63,30.69,30.63,30.69,76800.0,19.9082,19.9472,19.9082,19.9472,76800.0
2010-06-11 12:50:00,30.69,30.73,30.69,30.72,56100.0,19.9472,19.9732,19.9472,19.9667,56100.0
2010-06-11 13:00:00,30.71,30.79,30.71,30.78,117700.0,19.9602,20.0122,19.9602,20.0057,117700.0
2010-06-11 13:10:00,30.78,30.79,30.76,30.76,27400.0,20.0057,20.0122,19.9927,19.9927,27400.0
2010-06-11 13:20:00,30.76,30.78,30.74,30.75,167500.0,19.9927,20.0057,19.9797,19.9862,167500.0
2010-06-11 13:30:00,30.75,30.83,30.75,30.82,122200.0,19.9862,20.0382,19.9862,20.0317,122200.0
2010-06-11 13:40:00,30.82,30.82,30.8,30.8,66500.0,20.0317,20.0317,20.0187,20.0187,66500.0
2010-06-11 13:50:00,30.8,30.83,30.78,30.8,73800.0,20.0187,20.0382,20.0057,20.0187,73800.0
2010-06-11 14:00:00,30.8,30.84,30.8,30.8,33200.0,20.0187,20.0447,20.0187,20.0187,33200.0
2010-06-11 14:10:00,30.8,30.82,30.79,30.8,107800.0,20.0187,20.0317,20.0122,20.0187,107800.0
2010-06-11 14:20:00,30.8,30.81,30.73,30.73,131600.0,20.0187,20.0252,19.9732,19.9732,131600.0
2010-06-11 14:30:00,30.73,30.74,30.63,30.64,364500.0,19.9732,19.9797,19.9082,19.9147,364500.0
2010-06-11 14:40:00,30.64,30.76,30.64,30.75,155000.0,19.9147,19.9927,19.9147,19.9862,155000.0
2010-06-11 14:50:00,30.75,30.77,30.72,30.74,114400.0,19.9862,19.9992,19.9667,19.9797,114400.0
2010-06-11 15:00:00,30.75,30.75,30.69,30.7,102400.0,19.9862,19.9862,19.9472,19.9537,102400.0
2010-06-11 15:10:00,30.69,30.76,30.66,30.75,107300.0,19.9472,19.9927,19.9277,19.9862,107300.0
2010-06-11 15:20:00,30.75,30.83,30.75,30.79,124700.0,19.9862,20.0382,19.9862,20.0122,124700.0
2010-06-11 15:30:00,30.79,30.85,30.78,30.85,179800.0,20.0122,20.0512,20.0057,20.0512,179800.0
2010-06-11 15:40:00,30.86,30.97,30.85,30.95,252900.0,20.0577,20.1292,20.0512,20.1162,252900.0
2010-06-11 15:50:00,30.95,30.99,30.91,30.98,366100.0,20.1162,20.1422,20.0902,20.1357,366100.0
2010-06-14 09:30:00,31.15,31.15,31.0,31.01,115000.0,20.2462,20.2462,20.1487,20.1552,115000.0
2010-06-14 09:40:00,31.0,31.02,30.93,30.96,64200.0,20.1487,20.1617,20.1032,20.1227,64200.0
2010-06-14 09:50:00,30.96,31.03,30.96,30.99,76700.0,20.1227,20.1682,20.1227,20.1422,76700.0
2010-06-14 10:00:00,30.99,30.99,30.94,30.94,49400.0,20.1422,20.1422,20.1097,20.1097,49400.0
2010-06-14 10:10:00,30.94,31.03,30.93,31.03,55800.0,20.1097,20.1682,20.1032,20.1682,55800.0
2010-06-14 10:20:00,31.02,31.03,31.0,31.03,41700.0,20.1617,20.1682,20.1487,20.1682,41700.0
2010-06-14 10:30:00,31.03,31.05,31.0,31.02,44000.0,20.1682,20.1812,20.1487,20.1617,44000.0
2010-06-14 10:40:00,31.02,31.02,30.96,31.02,83600.0,20.1617,20.1617,20.1227,20.1617,83600.0
2010-06-14 10:50:00,31.01,31.06,31.01,31.04,43300.0,20.1552,20.1877,20.1552,20.1747,43300.0
2010-06-14 11:00:00,31.04,31.05,31.03,31.04,82700.0,20.1747,20.1812,20.1682,20.1747,82700.0
2010-06-14 11:10:00,31.04,31.04,30.95,30.95,143700.0,20.1747,20.1747,20.1162,20.1162,143700.0
2010-06-14 11:20:00,30.95,30.98,30.94,30.95,108600.0,20.1162,20.1357,20.1097,20.1162,108600.0
2010-06-14 11:30:00,30.95,31.0,30.95,30.95,64300.0,20.1162,20.1487,20.1162,20.1162,64300.0
2010-06-14 11:40:00,30.95,30.97,30.91,30.97,74000.0,20.1162,20.1292,20.0902,20.1292,74000.0
2010-06-14 11:50:00,30.97,30.98,30.94,30.94,58900.0,20.1292,20.1357,20.1097,20.1097,58900.0
2010-06-14 12:00:00,30.94,30.94,30.91,30.91,67600.0,20.1097,20.1097,20.0902,20.0902,67600.0
2010-06-14 12:10:00,30.92,30.92,30.86,30.87,85700.0,20.0967,20.0967,20.0577,20.0642,85700.0
2010-06-14 12:20:00,30.87,30.88,30.84,30.87,90900.0,20.0642,20.0707,20.0447,20.0642,90900.0
2010-06-14 12:30:00,30.87,30.88,30.84,30.84,60300.0,20.0642,20.0707,20.0447,20.0447,60300.0
2010-06-14 12:40:00,30.85,30.87,30.84,30.86,78100.0,20.0512,20.0642,20.0447,20.0577,78100.0
2010-06-14 12:50:00,30.86,30.87,30.83,30.83,61400.0,20.0577,20.0642,20.0382,20.0382,61400.0
2010-06-14 13:00:00,30.83,30.86,30.79,30.85,73000.0,20.0382,20.0577,20.0122,20.0512,73000.0
2010-06-14 13:10:00,30.85,30.92,30.85,30.89,51300.0,20.0512,20.0967,20.0512,20.0772,51300.0
2010-06-14 13:20:00,30.9,30.92,30.89,30.9,66100.0,20.0837,20.0967,20.0772,20.0837,66100.0
2010-06-14 13:30:00,30.91,30.94,30.91,30.92,33200.0,20.0902,20.1097,20.0902,20.0967,33200.0
2010-06-14 13:40:00,30.92,30.95,30.9,30.91,47900.0,20.0967,20.1162,20.0837,20.0902,47900.0
2010-06-14 13:50:00,30.91,30.91,30.85,30.85,46700.0,20.0902,20.0902,20.0512,20.0512,46700.0
2010-06-14 14:00:00,30.84,30.86,30.81,30.85,80600.0,20.0447,20.0577,20.0252,20.0512,80600.0
2010-06-14 14:10:00,30.86,30.9,30.82,30.87,55100.0,20.0577,20.0837,20.0317,20.0642,55100.0
2010-06-14 14:20:00,30.86,30.88,30.83,30.87,31700.0,20.0577,20.0707,20.0382,20.0642,31700.0
2010-06-14 14:30:00,30.87,30.89,30.83,30.88,82200.0,20.0642,20.0772,20.0382,20.0707,82200.0
2010-06-14 14:40:00,30.87,30.88,30.85,30.86,79300.0,20.0642,20.0707,20.0512,20.0577,79300.0
2010-06-14 14:50:00,30.86,30.87,30.84,30.85,70900.0,20.0577,20.0642,20.0447,20.0512,70900.0
2010-06-14 15:00:00,30.85,30.86,30.82,30.86,75700.0,20.0512,20.0577,20.0317,20.0577,75700.0
2010-06-14 15:10:00,30.86,30.86,30.83,30.83,86000.0,20.0577,20.0577,20.0382,20.0382,86000.0
2010-06-14 15:20:00,30.83,30.84,30.74,30.76,142300.0,20.0382,20.0447,19.9797,19.9927,142300.0
2010-06-14 15:30:00,30.76,30.8,30.75,30.8,180100.0,19.9927,20.0187,19.9862,20.0187,180100.0
2010-06-14 15:40:00,30.79,30.81,30.78,30.79,162900.0,20.0122,20.0252,20.0057,20.0122,162900.0
2010-06-14 15:50:00,30.79,30.8,30.71,30.75,319200.0,20.0122,20.0187,19.9602,19.9862,319200.0
2010-06-15 09:30:00,30.85,31.0,30.83,30.97,79800.0,20.0512,20.1487,20.0382,20.1292,79800.0
2010-06-15 09:40:00,30.97,31.03,30.94,31.0,129300.0,20.1292,20.1682,20.1097,20.1487,129300.0
2010-06-15 09:50:00,30.99,31.0,30.86,30.94,74500.0,20.1422,20.1487,20.0577,20.1097,74500.0
2010-06-15 10:00:00,30.94,30.96,30.87,30.87,61200.0,20.1097,20.1227,20.0642,20.0642,61200.0
2010-06-15 10:10:00,30.88,30.9,30.87,30.89,54900.0,20.0707,20.0837,20.0642,20.0772,54900.0
2010-06-15 10:20:00,30.89,30.96,30.88,30.94,42900.0,20.0772,20.1227,20.0707,20.1097,42900.0
2010-06-15 10:30:00,30.95,30.98,30.86,30.86,100400.0,20.1162,20.1357,20.0577,20.0577,100400.0
2010-06-15 10:40:00,30.86,30.9,30.86,30.88,38900.0,20.0577,20.0837,20.0577,20.0707,38900.0
2010-06-15 10:50:00,30.88,30.9,30.86,30.86,34200.0,20.0707,20.0837,20.0577,20.0577,34200.0
2010-06-15 11:00:00,30.86,30.88,30.85,30.86,41200.0,20.0577,20.0707,20.0512,20.0577,41200.0
2010-06-15 11:10:00,30.86,30.86,30.81,30.81,66300.0,20.0577,20.0577,20.0252,20.0252,66300.0
2010-06-15 11:20:00,30.82,30.83,30.78,30.83,59900.0,20.0317,20.0382,20.0057,20.0382,59900.0
2010-06-15 11:30:00,30.82,30.84,30.79,30.79,51300.0,20.0317,20.0447,20.0122,20.0122,51300.0
2010-06-15 11:40:00,30.8,30.81,30.79,30.81,46200.0,20.0187,20.0252,20.0122,20.0252,46200.0
2010-06-15 11:50:00,30.8,30.84,30.79,30.8,54500.0,20.0187,20.0447,20.0122,20.0187,54500.0
2010-06-15 12:00:00,30.8,30.81,30.79,30.81,45600.0,20.0187,20.0252,20.0122,20.0252,45600.0
2010-06-15 12:10:00,30.8,30.81,30.79,30.81,49100.0,20.0187,20.0252,20.0122,20.0252,49100.0
2010-06-15 12:20:00,30.81,30.82,30.8,30.82,22400.0,20.0252,20.0317,20.0187,20.0317,22400.0
2010-06-15 12:30:00,30.82,30.82,30.81,30.81,14700.0,20.0317,20.0317,20.0252,20.0252,14700.0
2010-06-15 12:40:00,30.81,30.82,30.79,30.79,47000.0,20.0252,20.0317,20.0122,20.0122,47000.0
2010-06-15 12:50:00,30.79,30.81,30.79,30.8,64200.0,20.0122,20.0252,20.0122,20.0187,64200.0
2010-06-15 13:00:00,30.8,30.8,30.78,30.78,47600.0,20.0187,20.0187,20.0057,20.0057,47600.0
2010-06-15 13:10:00,30.77,30.85,30.76,30.83,132500.0,19.9992,20.0512,19.9927,20.0382,132500.0
2010-06-15 13:20:00,30.83,30.84,30.79,30.8,60400.0,20.0382,20.0447,20.0122,20.0187,60400.0
2010-06-15 13:30:00,30.8,30.85,30.79,30.82,111600.0,20.0187,20.0512,20.0122,20.0317,111600.0
2010-06-15 13:40:00,30.81,30.82,30.79,30.79,70900.0,20.0252,20.0317,20.0122,20.0122,70900.0
2010-06-15 13:50:00,30.8,30.81,30.79,30.8,57200.0,20.0187,20.0252,20.0122,20.0187,57200.0
2010-06-15 14:00:00,30.8,30.81,30.79,30.81,73500.0,20.0187,20.0252,20.0122,20.0252,73500.0
2010-06-15 14:10:00,30.8,30.83,30.79,30.81,115200.0,20.0187,20.0382,20.0122,20.0252,115200.0
2010-06-15 14:20:00,30.81,30.83,30.81,30.81,97500.0,20.0252,20.0382,20.0252,20.0252,97500.0
2010-06-15 14:30:00,30.82,30.82,30.81,30.81,43300.0,20.0317,20.0317,20.0252,20.0252,43300.0
2010-06-15 14:40:00,30.82,30.82,30.8,30.81,146300.0,20.0317,20.0317,20.0187,20.0252,146300.0
2010-06-15 14:50:00,30.81,30.83,30.8,30.83,48200.0,20.0252,20.0382,20.0187,20.0382,48200.0
2010-06-15 15:00:00,30.83,30.83,30.81,30.82,87100.0,20.0382,20.0382,20.0252,20.0317,87100.0
2010-06-15 15:10:00,30.81,30.83,30.8,30.82,97200.0,20.0252,20.0382,20.0187,20.0317,97200.0
2010-06-15 15:20:00,30.82,30.83,30.81,30.83,132300.0,20.0317,20.0382,20.0252,20.0382,132300.0
2010-06-15 15:30:00,30.83,30.86,30.82,30.85,264200.0,20.0382,20.0577,20.0317,20.0512,264200.0
2010-06-15 15:40:00,30.85,30.87,30.82,30.86,380000.0,20.0512,20.0642,20.0317,20.0577,380000.0
2010-06-15 15:50:00,30.86,30.94,30.85,30.94,495000.0,20.0577,20.1097,20.0512,20.1097,495000.0
2010-06-16 09:30:00,30.79,30.83,30.76,30.79,63200.0,20.0122,20.0382,19.9927,20.0122,63200.0
2010-06-16 09:40:00,30.79,30.87,30.77,30.87,40000.0,20.0122,20.0642,19.9992,20.0642,40000.0
2010-06-16 09:50:00,30.87,30.9,30.84,30.9,46200.0,20.0642,20.0837,20.0447,20.0837,46200.0
2010-06-16 10:00:00,30.9,30.92,30.83,30.83,65700.0,20.0837,20.0967,20.0382,20.0382,65700.0
2010-06-16 10:10:00,30.83,30.85,30.83,30.85,57900.0,20.0382,20.0512,20.0382,20.0512,57900.0
2010-06-16 10:20:00,30.84,30.86,30.82,30.85,51200.0,20.0447,20.0577,20.0317,20.0512,51200.0
2010-06-16 10:30:00,30.86,30.93,30.84,30.93,69600.0,20.0577,20.1032,20.0447,20.1032,69600.0
2010-06-16 10:40:00,30.93,30.97,30.93,30.95,68200.0,20.1032,20.1292,20.1032,20.1162,68200.0
2010-06-16 10:50:00,30.95,31.0,30.94,30.98,88700.0,20.1162,20.1487,20.1097,20.1357,88700.0
2010-06-16 11:00:00,30.98,31.0,30.94,30.94,74800.0,20.1357,20.1487,20.1097,20.1097,74800.0
2010-06-16 11:10:00,30.94,30.99,30.93,30.98,55100.0,20.1097,20.1422,20.1032,20.1357,55100.0
2010-06-16 11:20:00,30.99,31.0,30.92,30.96,119000.0,20.1422,20.1487,20.0967,20.1227,119000.0
2010-06-16 11:30:00,30.95,30.96,30.89,30.89,71300.0,20.1162,20.1227,20.0772,20.0772,71300.0
2010-06-16 11:40:00,30.89,30.9,30.84,30.85,102900.0,20.0772,20.0837,20.0447,20.0512,102900.0
2010-06-16 11:50:00,30.85,30.89,30.85,30.89,36700.0,20.0512,20.0772,20.0512,20.0772,36700.0
2010-06-16 12:00:00,30.89,31.01,30.88,30.98,105100.0,20.0772,20.1552,20.0707,20.1357,105100.0
2010-06-16 12:10:00,30.98,30.99,30.93,30.93,24900.0,20.1357,20.1422,20.1032,20.1032,24900.0
2010-06-16 12:20:00,30.93,30.97,30.93,30.96,33100.0,20.1032,20.1292,20.1032,20.1227,33100.0
2010-06-16 12:30:00,30.96,30.96,30.9,30.9,23400.0,20.1227,20.1227,20.0837,20.0837,23400.0
2010-06-16 12:40:00,30.9,30.91,30.87,30.91,33500.0,20.0837,20.0902,20.0642,20.0902,33500.0
2010-06-16 12:50:00,30.91,30.91,30.88,30.89,43800.0,20.0902,20.0902,20.0707,20.0772,43800.0
2010-06-16 13:00:00,30.89,30.93,30.89,30.92,29300.0,20.0772,20.1032,20.0772,20.0967,29300.0
2010-06-16 13:10:00,30.93,30.95,30.92,30.94,33300.0,20.1032,20.1162,20.0967,20.1097,33300.0
2010-06-16 13:20:00,30.94,30.97,30.94,30.95,43700.0,20.1097,20.1292,20.1097,20.1162,43700.0
2010-06-16 13:30:00,30.95,30.96,30.91,30.92,60800.0,20.1162,20.1227,20.0902,20.0967,60800.0
2010-06-16 13:40:00,30.91,30.92,30.88,30.89,46500.0,20.0902,20.0967,20.0707,20.0772,46500.0
2010-06-16 13:50:00,30.89,30.93,30.89,30.91,45100.0,20.0772,20.1032,20.0772,20.0902,45100.0
2010-06-16 14:00:00,30.91,30.99,30.91,30.98,67500.0,20.0902,20.1422,20.0902,20.1357,67500.0
2010-06-16 14:10:00,30.98,30.99,30.98,30.98,37100.0,20.1357,20.1422,20.1357,20.1357,37100.0
2010-06-16 14:20:00,30.98,30.99,30.97,30.97,58800.0,20.1357,20.1422,20.1292,20.1292,58800.0
2010-06-16 14:30:00,30.97,31.02,30.95,30.95,133600.0,20.1292,20.1617,20.1162,20.1162,133600.0
2010-06-16 14:40:00,30.95,30.98,30.93,30.98,68200.0,20.1162,20.1357,20.1032,20.1357,68200.0
2010-06-16 14:50:00,30.99,31.01,30.94,30.95,138500.0,20.1422,20.1552,20.1097,20.1162,138500.0
2010-06-16 15:00:00,30.94,30.95,30.91,30.91,146900.0,20.1097,20.1162,20.0902,20.0902,146900.0
2010-06-16 15:10:00,30.9,30.94,30.88,30.89,95300.0,20.0837,20.1097,20.0707,20.0772,95300.0
2010-06-16 15:20:00,30.88,30.89,30.83,30.84,135600.0,20.0707,20.0772,20.0382,20.0447,135600.0
2010-06-16 15:30:00,30.84,30.91,30.83,30.91,106800.0,20.0447,20.0902,20.0382,20.0902,106800.0
2010-06-16 15:40:00,30.91,30.97,30.9,30.96,162200.0,20.0902,20.1292,20.0837,20.1227,162200.0
2010-06-16 15:50:00,30.97,30.99,30.96,30.98,251000.0,20.1292,20.1422,20.1227,20.1357,251000.0
2010-06-17 09:30:00,30.96,31.14,30.96,31.14,72200.0,20.1227,20.2397,20.1227,20.2397,72200.0
2010-06-17 09:40:00,31.14,31.16,31.01,31.01,57100.0,20.2397,20.2527,20.1552,20.1552,57100.0
2010-06-17 09:50:00,31.02,31.08,31.02,31.04,40900.0,20.1617,20.2007,20.1617,20.1747,40900.0
2010-06-17 10:00:00,31.03,31.03,30.88,31.01,126600.0,20.1682,20.1682,20.0707,20.1552,126600.0
2010-06-17 10:10:00,31.02,31.03,30.94,30.96,35800.0,20.1617,20.1682,20.1097,20.1227,35800.0
2010-06-17 10:20:00,30.96,31.0,30.94,31.0,42300.0,20.1227,20.1487,20.1097,20.1487,42300.0
2010-06-17 10:30:00,30.98,30.99,30.88,30.89,72500.0,20.1357,20.1422,20.0707,20.0772,72500.0
2010-06-17 10:40:00,30.89,30.9,30.84,30.88,82800.0,20.0772,20.0837,20.0447,20.0707,82800.0
2010-06-17 10:50:00,30.88,30.88,30.82,30.83,78200.0,20.0707,20.0707,20.0317,20.0382,78200.0
2010-06-17 11:00:00,30.82,30.85,30.79,30.85,55900.0,20.0317,20.0512,20.0122,20.0512,55900.0
2010-06-17 11:10:00,30.85,30.9,30.84,30.85,46100.0,20.0512,20.0837,20.0447,20.0512,46100.0
2010-06-17 11:20:00,30.85,30.89,30.85,30.89,31700.0,20.0512,20.0772,20.0512,20.0772,31700.0
2010-06-17 11:30:00,30.9,30.94,30.89,30.91,25600.0,20.0837,20.1097,20.0772,20.0902,25600.0
2010-06-17 11:40:00,30.91,30.95,30.9,30.92,56800.0,20.0902,20.1162,20.0837,20.0967,56800.0
2010-06-17 11:50:00,30.93,30.95,30.91,30.93,32500.0,20.1032,20.1162,20.0902,20.1032,32500.0
2010-06-17 12:00:00,30.94,30.96,30.91,30.92,60100.0,20.1097,20.1227,20.0902,20.0967,60100.0
2010-06-17 12:10:00,30.93,30.98,30.92,30.97,31900.0,20.1032,20.1357,20.0967,20.1292,31900.0
2010-06-17 12:20:00,30.97,31.0,30.93,30.95,39200.0,20.1292,20.1487,20.1032,20.1162,39200.0
2010-06-17 12:30:00,30.95,30.98,30.94,30.96,28600.0,20.1162,20.1357,20.1097,20.1227,28600.0
2010-06-17 12:40:00,30.96,30.96,30.92,30.92,48000.0,20.1227,20.1227,20.0967,20.0967,48000.0
2010-06-17 12:50:00,30.92,30.98,30.92,30.93,118800.0,20.0967,20.1357,20.0967,20.1032,118800.0
2010-06-17 13:00:00,30.93,30.97,30.92,30.96,37100.0,20.1032,20.1292,20.0967,20.1227,37100.0
2010-06-17 13:10:00,30.97,30.99,30.95,30.99,28100.0,20.1292,20.1422,20.1162,20.1422,28100.0
2010-06-17 13:20:00,30.99,31.0,30.95,30.95,42200.0,20.1422,20.1487,20.1162,20.1162,42200.0
2010-06-17 13:30:00,30.96,30.99,30.95,30.99,20000.0,20.1227,20.1422,20.1162,20.1422,20000.0
2010-06-17 13:40:00,30.99,30.99,30.96,30.98,29800.0,20.1422,20.1422,20.1227,20.1357,29800.0
2010-06-17 13:50:00,30.99,31.05,30.99,31.04,43200.0,20.1422,20.1812,20.1422,20.1747,43200.0
2010-06-17 14:00:00,31.03,31.08,31.03,31.05,36600.0,20.1682,20.2007,20.1682,20.1812,36600.0
2010-06-17 14:10:00,31.05,31.05,30.99,31.0,62500.0,20.1812,20.1812,20.1422,20.1487,62500.0
2010-06-17 14:20:00,31.0,31.01,30.96,30.96,65400.0,20.1487,20.1552,20.1227,20.1227,65400.0
2010-06-17 14:30:00,30.96,30.97,30.95,30.97,40800.0,20.1227,20.1292,20.1162,20.1292,40800.0
2010-06-17 14:40:00,30.96,30.97,30.92,30.94,60500.0,20.1227,20.1292,20.0967,20.1097,60500.0
2010-06-17 14:50:00,30.94,30.95,30.91,30.92,88700.0,20.1097,20.1162,20.0902,20.0967,88700.0
2010-06-17 15:00:00,30.91,30.96,30.88,30.9,204700.0,20.0902,20.1227,20.0707,20.0837,204700.0
2010-06-17 15:10:00,30.9,30.91,30.84,30.85,145500.0,20.0837,20.0902,20.0447,20.0512,145500.0
2010-06-17 15:20:00,30.86,30.9,30.85,30.89,51700.0,20.0577,20.0837,20.0512,20.0772,51700.0
2010-06-17 15:30:00,30.89,30.94,30.88,30.92,131900.0,20.0772,20.1097,20.0707,20.0967,131900.0
2010-06-17 15:40:00,30.92,31.01,30.91,31.01,303100.0,20.0967,20.1552,20.0902,20.1552,303100.0
2010-06-17 15:50:00,31.0,31.06,31.0,31.03,376100.0,20.1487,20.1877,20.1487,20.1682,376100.0
2010-06-18 09:30:00,31.05,31.17,31.05,31.14,848500.0,20.1812,20.2592,20.1812,20.2397,848500.0
2010-06-18 09:40:00,31.14,31.18,31.13,31.18,45000.0,20.2397,20.2657,20.2332,20.2657,45000.0
2010-06-18 09:50:00,31.18,31.2,31.15,31.15,54200.0,20.2657,20.2787,20.2462,20.2462,54200.0
2010-06-18 10:00:00,31.16,31.2,31.16,31.19,53200.0,20.2527,20.2787,20.2527,20.2722,53200.0
2010-06-18 10:10:00,31.2,31.2,31.17,31.2,74400.0,20.2787,20.2787,20.2592,20.2787,74400.0
2010-06-18 10:20:00,31.2,31.25,31.19,31.23,71600.0,20.2787,20.3112,20.2722,20.2982,71600.0
2010-06-18 10:30:00,31.23,31.26,31.23,31.25,83600.0,20.2982,20.3177,20.2982,20.3112,83600.0
2010-06-18 10:40:00,31.25,31.25,31.16,31.17,48600.0,20.3112,20.3112,20.2527,20.2592,48600.0
2010-06-18 10:50:00,31.18,31.18,31.12,31.13,118700.0,20.2657,20.2657,20.2267,20.2332,118700.0
2010-06-18 11:00:00,31.13,31.15,31.12,31.14,39100.0,20.2332,20.2462,20.2267,20.2397,39100.0
2010-06-18 11:10:00,31.15,31.15,31.04,31.04,101500.0,20.2462,20.2462,20.1747,20.1747,101500.0
2010-06-18 11:20:00,31.04,31.06,31.02,31.02,72900.0,20.1747,20.1877,20.1617,20.1617,72900.0
2010-06-18 11:30:00,31.02,31.03,30.99,31.01,66300.0,20.1617,20.1682,20.1422,20.1552,66300.0
2010-06-18 11:40:00,31.01,31.03,31.0,31.02,24300.0,20.1552,20.1682,20.1487,20.1617,24300.0
2010-06-18 11:50:00,31.02,31.03,31.0,31.01,40100.0,20.1617,20.1682,20.1487,20.1552,40100.0
2010-06-18 12:00:00,31.01,31.06,31.01,31.05,44200.0,20.1552,20.1877,20.1552,20.1812,44200.0
2010-06-18 12:10:00,31.05,31.06,31.05,31.05,22100.0,20.1812,20.1877,20.1812,20.1812,22100.0
2010-06-18 12:20:00,31.05,31.06,31.0,31.04,62000.0,20.1812,20.1877,20.1487,20.1747,62000.0
2010-06-18 12:30:00,31.04,31.05,31.0,31.0,55200.0,20.1747,20.1812,20.1487,20.1487,55200.0
2010-06-18 12:40:00,31.01,31.02,30.99,31.0,48600.0,20.1552,20.1617,20.1422,20.1487,48600.0
2010-06-18 12:50:00,31.0,31.01,30.96,30.97,50500.0,20.1487,20.1552,20.1227,20.1292,50500.0
2010-06-18 13:00:00,30.97,31.0,30.96,30.99,31700.0,20.1292,20.1487,20.1227,20.1422,31700.0
2010-06-18 13:10:00,30.99,31.04,30.99,31.04,24300.0,20.1422,20.1747,20.1422,20.1747,24300.0
2010-06-18 13:20:00,31.04,31.05,31.01,31.02,112100.0,20.1747,20.1812,20.1552,20.1617,112100.0
2010-06-18 13:30:00,31.02,31.05,31.02,31.04,25600.0,20.1617,20.1812,20.1617,20.1747,25600.0
2010-06-18 13:40:00,31.03,31.05,31.0,31.0,26000.0,20.1682,20.1812,20.1487,20.1487,26000.0
2010-06-18 13:50:00,31.0,31.03,30.99,31.03,28800.0,20.1487,20.1682,20.1422,20.1682,28800.0
2010-06-18 14:00:00,31.02,31.05,31.02,31.04,32100.0,20.1617,20.1812,20.1617,20.1747,32100.0
2010-06-18 14:10:00,31.05,31.08,31.04,31.07,57700.0,20.1812,20.2007,20.1747,20.1942,57700.0
2010-06-18 14:20:00,31.07,31.11,31.06,31.11,35600.0,20.1942,20.2202,20.1877,20.2202,35600.0
2010-06-18 14:30:00,31.1,31.13,31.1,31.13,55500.0,20.2137,20.2332,20.2137,20.2332,55500.0
2010-06-18 14:40:00,31.13,31.19,31.13,31.18,105800.0,20.2332,20.2722,20.2332,20.2657,105800.0
2010-06-18 14:50:00,31.18,31.21,31.17,31.21,79600.0,20.2657,20.2852,20.2592,20.2852,79600.0
2010-06-18 15:00:00,31.2,31.21,31.18,31.2,145800.0,20.2787,20.2852,20.2657,20.2787,145800.0
2010-06-18 15:10:00,31.19,31.19,31.16,31.17,85100.0,20.2722,20.2722,20.2527,20.2592,85100.0
2010-06-18 15:20:00,31.16,31.19,31.16,31.17,105600.0,20.2527,20.2722,20.2527,20.2592,105600.0
2010-06-18 15:30:00,31.18,31.18,31.16,31.17,93400.0,20.2657,20.2657,20.2527,20.2592,93400.0
2010-06-18 15:40:00,31.16,31.17,31.1,31.11,277100.0,20.2527,20.2592,20.2137,20.2202,277100.0
2010-06-18 15:50:00,31.1,31.12,31.09,31.1,554000.0,20.2137,20.2267,20.2072,20.2137,554000.0
2010-06-21 09:30:00,31.36,31.5,31.35,31.37,125900.0,20.3827,20.4737,20.3762,20.3892,125900.0
2010-06-21 09:40:00,31.37,31.37,31.25,31.27,77900.0,20.3892,20.3892,20.3112,20.3242,77900.0
2010-06-21 09:50:00,31.29,31.38,31.29,31.38,62600.0,20.3372,20.3957,20.3372,20.3957,62600.0
2010-06-21 10:00:00,31.38,31.44,31.35,31.36,137800.0,20.3957,20.4347,20.3762,20.3827,137800.0
2010-06-21 10:10:00,31.35,31.38,31.34,31.35,42800.0,20.3762,20.3957,20.3697,20.3762,42800.0
2010-06-21 10:20:00,31.35,31.36,31.22,31.22,60800.0,20.3762,20.3827,20.2917,20.2917,60800.0
2010-06-21 10:30:00,31.21,31.29,31.19,31.29,123000.0,20.2852,20.3372,20.2722,20.3372,123000.0
2010-06-21 10:40:00,31.29,31.32,31.26,31.28,92500.0,20.3372,20.3567,20.3177,20.3307,92500.0
2010-06-21 10:50:00,31.28,31.28,31.17,31.18,58700.0,20.3307,20.3307,20.2592,20.2657,58700.0
2010-06-21 11:00:00,31.19,31.2,31.15,31.16,79700.0,20.2722,20.2787,20.2462,20.2527,79700.0
2010-06-21 11:10:00,31.16,31.16,31.13,31.13,38000.0,20.2527,20.2527,20.2332,20.2332,38000.0
2010-06-21 11:20:00,31.14,31.19,31.13,31.18,87900.0,20.2397,20.2722,20.2332,20.2657,87900.0
2010-06-21 11:30:00,31.19,31.2,31.17,31.17,23800.0,20.2722,20.2787,20.2592,20.2592,23800.0
2010-06-21 11:40:00,31.18,31.19,31.13,31.13,31400.0,20.2657,20.2722,20.2332,20.2332,31400.0
2010-06-21 11:50:00,31.13,31.13,31.08,31.08,76200.0,20.2332,20.2332,20.2007,20.2007,76200.0
2010-06-21 12:00:00,31.08,31.08,31.02,31.03,81200.0,20.2007,20.2007,20.1617,20.1682,81200.0
2010-06-21 12:10:00,31.02,31.08,31.02,31.08,45100.0,20.1617,20.2007,20.1617,20.2007,45100.0
2010-06-21 12:20:00,31.07,31.1,31.04,31.09,70000.0,20.1942,20.2137,20.1747,20.2072,70000.0
2010-06-21 12:30:00,31.09,31.1,31.05,31.07,38500.0,20.2072,20.2137,20.1812,20.1942,38500.0
2010-06-21 12:40:00,31.07,31.08,31.05,31.06,37000.0,20.1942,20.2007,20.1812,20.1877,37000.0
2010-06-21 12:50:00,31.07,31.08,31.05,31.08,44600.0,20.1942,20.2007,20.1812,20.2007,44600.0
2010-06-21 13:00:00,31.08,31.08,31.06,31.06,28800.0,20.2007,20.2007,20.1877,20.1877,28800.0
2010-06-21 13:10:00,31.06,31.1,31.06,31.09,38500.0,20.1877,20.2137,20.1877,20.2072,38500.0
2010-06-21 13:20:00,31.09,31.12,31.09,31.11,26700.0,20.2072,20.2267,20.2072,20.2202,26700.0
2010-06-21 13:30:00,31.12,31.12,31.05,31.05,78000.0,20.2267,20.2267,20.1812,20.1812,78000.0
2010-06-21 13:40:00,31.05,31.06,31.02,31.02,36800.0,20.1812,20.1877,20.1617,20.1617,36800.0
2010-06-21 13:50:00,31.02,31.03,31.02,31.02,43000.0,20.1617,20.1682,20.1617,20.1617,43000.0
2010-06-21 14:00:00,31.02,31.05,31.0,31.04,111100.0,20.1617,20.1812,20.1487,20.1747,111100.0
2010-06-21 14:10:00,31.05,31.1,31.04,31.09,48800.0,20.1812,20.2137,20.1747,20.2072,48800.0
2010-06-21 14:20:00,31.08,31.09,31.01,31.03,57100.0,20.2007,20.2072,20.1552,20.1682,57100.0
2010-06-21 14:30:00,31.03,31.05,31.03,31.05,26600.0,20.1682,20.1812,20.1682,20.1812,26600.0
2010-06-21 14:40:00,31.06,31.07,31.05,31.06,42200.0,20.1877,20.1942,20.1812,20.1877,42200.0
2010-06-21 14:50:00,31.05,31.06,31.0,31.0,91200.0,20.1812,20.1877,20.1487,20.1487,91200.0
2010-06-21 15:00:00,31.0,31.02,30.98,30.99,101500.0,20.1487,20.1617,20.1357,20.1422,101500.0
2010-06-21 15:10:00,30.99,31.0,30.82,30.82,152800.0,20.1422,20.1487,20.0317,20.0317,152800.0
2010-06-21 15:20:00,30.82,30.88,30.81,30.86,111800.0,20.0317,20.0707,20.0252,20.0577,111800.0
2010-06-21 15:30:00,30.86,30.86,30.83,30.85,88600.0,20.0577,20.0577,20.0382,20.0512,88600.0
2010-06-21 15:40:00,30.84,30.85,30.79,30.84,208200.0,20.0447,20.0512,20.0122,20.0447,208200.0
2010-06-21 15:50:00,30.85,30.91,30.84,30.89,292400.0,20.0512,20.0902,20.0447,20.0772,292400.0
2010-06-22 09:30:00,30.87,30.88,30.75,30.85,195200.0,20.0642,20.0707,19.9862,20.0512,195200.0
2010-06-22 09:40:00,30.86,30.96,30.81,30.94,99700.0,20.0577,20.1227,20.0252,20.1097,99700.0
2010-06-22 09:50:00,30.94,30.99,30.86,30.86,64300.0,20.1097,20.1422,20.0577,20.0577,64300.0
2010-06-22 10:00:00,30.86,30.87,30.71,30.73,177400.0,20.0577,20.0642,19.9602,19.9732,177400.0
2010-06-22 10:10:00,30.72,30.81,30.71,30.77,130100.0,19.9667,20.0252,19.9602,19.9992,130100.0
2010-06-22 10:20:00,30.77,30.82,30.75,30.8,89200.0,19.9992,20.0317,19.9862,20.0187,89200.0
2010-06-22 10:30:00,30.8,30.8,30.74,30.8,85800.0,20.0187,20.0187,19.9797,20.0187,85800.0
2010-06-22 10:40:00,30.8,30.81,30.77,30.77,69900.0,20.0187,20.0252,19.9992,19.9992,69900.0
2010-06-22 10:50:00,30.77,30.82,30.77,30.77,62600.0,19.9992,20.0317,19.9992,19.9992,62600.0
2010-06-22 11:00:00,30.78,30.78,30.72,30.72,60100.0,20.0057,20.0057,19.9667,19.9667,60100.0
2010-06-22 11:10:00,30.72,30.78,30.71,30.77,52300.0,19.9667,20.0057,19.9602,19.9992,52300.0
2010-06-22 11:20:00,30.77,30.79,30.73,30.75,107800.0,19.9992,20.0122,19.9732,19.9862,107800.0
2010-06-22 11:30:00,30.76,30.79,30.74,30.74,201500.0,19.9927,20.0122,19.9797,19.9797,201500.0
2010-06-22 11:40:00,30.74,30.76,30.72,30.74,101400.0,19.9797,19.9927,19.9667,19.9797,101400.0
2010-06-22 11:50:00,30.74,30.79,30.74,30.79,94100.0,19.9797,20.0122,19.9797,20.0122,94100.0
2010-06-22 12:00:00,30.78,30.81,30.78,30.79,93400.0,20.0057,20.0252,20.0057,20.0122,93400.0
2010-06-22 12:10:00,30.79,30.82,30.79,30.81,113400.0,20.0122,20.0317,20.0122,20.0252,113400.0
2010-06-22 12:20:00,30.8,30.82,30.8,30.81,30500.0,20.0187,20.0317,20.0187,20.0252,30500.0
2010-06-22 12:30:00,30.82,30.85,30.81,30.84,43600.0,20.0317,20.0512,20.0252,20.0447,43600.0
2010-06-22 12:40:00,30.85,30.89,30.84,30.88,27200.0,20.0512,20.0772,20.0447,20.0707,27200.0
2010-06-22 12:50:00,30.89,30.9,30.85,30.9,72300.0,20.0772,20.0837,20.0512,20.0837,72300.0
2010-06-22 13:00:00,30.89,30.94,30.89,30.94,49300.0,20.0772,20.1097,20.0772,20.1097,49300.0
2010-06-22 13:10:00,30.93,30.94,30.92,30.92,52400.0,20.1032,20.1097,20.0967,20.0967,52400.0
2010-06-22 13:20:00,30.92,30.92,30.83,30.86,89500.0,20.0967,20.0967,20.0382,20.0577,89500.0
2010-06-22 13:30:00,30.86,30.87,30.82,30.82,46400.0,20.0577,20.0642,20.0317,20.0317,46400.0
2010-06-22 13:40:00,30.82,30.93,30.81,30.92,52600.0,20.0317,20.1032,20.0252,20.0967,52600.0
2010-06-22 13:50:00,30.93,30.94,30.91,30.93,53600.0,20.1032,20.1097,20.0902,20.1032,53600.0
2010-06-22 14:00:00,30.92,30.92,30.86,30.88,68800.0,20.0967,20.0967,20.0577,20.0707,68800.0
2010-06-22 14:10:00,30.87,30.92,30.86,30.9,50200.0,20.0642,20.0967,20.0577,20.0837,50200.0
2010-06-22 14:20:00,30.9,30.9,30.76,30.8,205300.0,20.0837,20.0837,19.9927,20.0187,205300.0
2010-06-22 14:30:00,30.8,30.87,30.79,30.8,101200.0,20.0187,20.0642,20.0122,20.0187,101200.0
2010-06-22 14:40:00,30.8,30.81,30.7,30.72,181500.0,20.0187,20.0252,19.9537,19.9667,181500.0
2010-06-22 14:50:00,30.72,30.74,30.66,30.7,112700.0,19.9667,19.9797,19.9277,19.9537,112700.0
2010-06-22 15:00:00,30.71,30.77,30.71,30.74,135200.0,19.9602,19.9992,19.9602,19.9797,135200.0
2010-06-22 15:10:00,30.75,30.81,30.73,30.81,117300.0,19.9862,20.0252,19.9732,20.0252,117300.0
2010-06-22 15:20:00,30.81,30.84,30.74,30.74,189600.0,20.0252,20.0447,19.9797,19.9797,189600.0
2010-06-22 15:30:00,30.75,30.75,30.7,30.71,245800.0,19.9862,19.9862,19.9537,19.9602,245800.0
2010-06-22 15:40:00,30.7,30.72,30.69,30.7,237500.0,19.9537,19.9667,19.9472,19.9537,237500.0
2010-06-22 15:50:00,30.71,30.71,30.61,30.66,429300.0,19.9602,19.9602,19.8952,19.9277,429300.0
2010-06-23 09:30:00,30.56,30.62,30.4,30.4,145500.0,19.8627,19.9017,19.7587,19.7587,145500.0
2010-06-23 09:40:00,30.4,30.48,30.35,30.48,100500.0,19.7587,19.8107,19.7262,19.8107,100500.0
2010-06-23 09:50:00,30.48,30.58,30.48,30.56,48000.0,19.8107,19.8757,19.8107,19.8627,48000.0
2010-06-23 10:00:00,30.55,30.55,30.3,30.39,133600.0,19.8562,19.8562,19.6937,19.7522,133600.0
2010-06-23 10:10:00,30.39,30.57,30.39,30.52,153900.0,19.7522,19.8692,19.7522,19.8367,153900.0
2010-06-23 10:20:00,30.51,30.51,30.38,30.38,75000.0,19.8302,19.8302,19.7457,19.7457,75000.0
2010-06-23 10:30:00,30.38,30.43,30.38,30.39,64700.0,19.7457,19.7782,19.7457,19.7522,64700.0
2010-06-23 10:40:00,30.39,30.39,30.35,30.36,51200.0,19.7522,19.7522,19.7262,19.7327,51200.0
2010-06-23 10:50:00,30.35,30.37,30.29,30.32,70800.0,19.7262,19.7392,19.6872,19.7067,70800.0
2010-06-23 11:00:00,30.31,30.31,30.25,30.25,65800.0,19.7002,19.7002,19.6612,19.6612,65800.0
2010-06-23 11:10:00,30.25,30.26,30.2,30.25,89500.0,19.6612,19.6677,19.6287,19.6612,89500.0
2010-06-23 11:20:00,30.25,30.29,30.24,30.28,67800.0,19.6612,19.6872,19.6547,19.6807,67800.0
2010-06-23 11:30:00,30.28,30.32,30.27,30.3,74500.0,19.6807,19.7067,19.6742,19.6937,74500.0
2010-06-23 11:40:00,30.3,30.31,30.24,30.26,58600.0,19.6937,19.7002,19.6547,19.6677,58600.0
2010-06-23 11:50:00,30.26,30.37,30.25,30.37,59400.0,19.6677,19.7392,19.6612,19.7392,59400.0
2010-06-23 12:00:00,30.37,30.41,30.36,30.36,79900.0,19.7392,19.7652,19.7327,19.7327,79900.0
2010-06-23 12:10:00,30.36,30.37,30.3,30.31,44100.0,19.7327,19.7392,19.6937,19.7002,44100.0
2010-06-23 12:20:00,30.31,30.36,30.3,30.34,53500.0,19.7002,19.7327,19.6937,19.7197,53500.0
2010-06-23 12:30:00,30.34,30.38,30.34,30.38,38500.0,19.7197,19.7457,19.7197,19.7457,38500.0
2010-06-23 12:40:00,30.38,30.39,30.37,30.39,32200.0,19.7457,19.7522,19.7392,19.7522,32200.0
2010-06-23 12:50:00,30.39,30.43,30.39,30.41,53900.0,19.7522,19.7782,19.7522,19.7652,53900.0
2010-06-23 13:00:00,30.4,30.43,30.37,30.38,53600.0,19.7587,19.7782,19.7392,19.7457,53600.0
2010-06-23 13:10:00,30.39,30.4,30.35,30.36,50800.0,19.7522,19.7587,19.7262,19.7327,50800.0
2010-06-23 13:20:00,30.36,30.39,30.35,30.39,44100.0,19.7327,19.7522,19.7262,19.7522,44100.0
2010-06-23 13:30:00,30.38,30.41,30.38,30.38,46300.0,19.7457,19.7652,19.7457,19.7457,46300.0
2010-06-23 13:40:00,30.38,30.39,30.35,30.35,25300.0,19.7457,19.7522,19.7262,19.7262,25300.0
2010-06-23 13:50:00,30.35,30.41,30.35,30.4,61800.0,19.7262,19.7652,19.7262,19.7587,61800.0
2010-06-23 14:00:00,30.4,30.42,30.39,30.4,45400.0,19.7587,19.7717,19.7522,19.7587,45400.0
2010-06-23 14:10:00,30.4,30.41,30.31,30.38,74300.0,19.7587,19.7652,19.7002,19.7457,74300.0
2010-06-23 14:20:00,30.38,30.44,30.33,30.43,103700.0,19.7457,19.7847,19.7132,19.7782,103700.0
2010-06-23 14:30:00,30.44,30.57,30.44,30.53,157300.0,19.7847,19.8692,19.7847,19.8432,157300.0
2010-06-23 14:40:00,30.54,30.54,30.44,30.44,109900.0,19.8497,19.8497,19.7847,19.7847,109900.0
2010-06-23 14:50:00,30.44,30.46,30.38,30.42,107100.0,19.7847,19.7977,19.7457,19.7717,107100.0
2010-06-23 15:00:00,30.42,30.44,30.34,30.37,122700.0,19.7717,19.7847,19.7197,19.7392,122700.0
2010-06-23 15:10:00,30.37,30.45,30.37,30.44,157700.0,19.7392,19.7912,19.7392,19.7847,157700.0
2010-06-23 15:20:00,30.44,30.5,30.42,30.49,91700.0,19.7847,19.8237,19.7717,19.8172,91700.0
2010-06-23 15:30:00,30.49,30.49,30.4,30.45,107800.0,19.8172,19.8172,19.7587,19.7912,107800.0
2010-06-23 15:40:00,30.45,30.5,30.43,30.47,135000.0,19.7912,19.8237,19.7782,19.8042,135000.0
2010-06-23 15:50:00,30.47,30.47,30.38,30.42,203300.0,19.8042,19.8042,19.7457,19.7717,203300.0
2010-06-24 09:30:00,30.31,30.38,30.26,30.28,76000.0,19.7002,19.7457,19.6677,19.6807,76000.0
2010-06-24 09:40:00,30.27,30.27,30.18,30.21,42400.0,19.6742,19.6742,19.6157,19.6352,42400.0
2010-06-24 09:50:00,30.21,30.22,30.08,30.08,51000.0,19.6352,19.6417,19.5507,19.5507,51000.0
2010-06-24 10:00:00,30.09,30.23,30.09,30.22,72400.0,19.5572,19.6482,19.5572,19.6417,72400.0
2010-06-24 10:10:00,30.22,30.23,30.18,30.18,72100.0,19.6417,19.6482,19.6157,19.6157,72100.0
2010-06-24 10:20:00,30.19,30.23,30.19,30.21,55300.0,19.6222,19.6482,19.6222,19.6352,55300.0
2010-06-24 10:30:00,30.21,30.22,30.17,30.19,36900.0,19.6352,19.6417,19.6092,19.6222,36900.0
2010-06-24 10:40:00,30.19,30.19,30.08,30.09,64500.0,19.6222,19.6222,19.5507,19.5572,64500.0
2010-06-24 10:50:00,30.08,30.11,30.02,30.11,50000.0,19.5507,19.5702,19.5117,19.5702,50000.0
2010-06-24 11:00:00,30.1,30.11,29.99,30.0,52500.0,19.5637,19.5702,19.4922,19.4987,52500.0
2010-06-24 11:10:00,29.99,30.01,29.98,29.99,76900.0,19.4922,19.5052,19.4857,19.4922,76900.0
2010-06-24 11:20:00,29.98,30.02,29.96,29.97,73100.0,19.4857,19.5117,19.4727,19.4792,73100.0
2010-06-24 11:30:00,29.97,29.98,29.93,29.98,46600.0,19.4792,19.4857,19.4532,19.4857,46600.0
2010-06-24 11:40:00,29.98,30.02,29.97,30.01,47000.0,19.4857,19.5117,19.4792,19.5052,47000.0
2010-06-24 11:50:00,30.01,30.05,30.0,30.01,36400.0,19.5052,19.5312,19.4987,19.5052,36400.0
2010-06-24 12:00:00,30.01,30.1,30.0,30.06,59900.0,19.5052,19.5637,19.4987,19.5377,59900.0
2010-06-24 12:10:00,30.07,30.08,30.04,30.05,45300.0,19.5442,19.5507,19.5247,19.5312,45300.0
2010-06-24 12:20:00,30.05,30.08,30.03,30.05,53600.0,19.5312,19.5507,19.5182,19.5312,53600.0
2010-06-24 12:30:00,30.04,30.06,30.01,30.02,51000.0,19.5247,19.5377,19.5052,19.5117,51000.0
2010-06-24 12:40:00,30.03,30.07,30.01,30.07,54100.0,19.5182,19.5442,19.5052,19.5442,54100.0
2010-06-24 12:50:00,30.07,30.11,30.07,30.08,53000.0,19.5442,19.5702,19.5442,19.5507,53000.0
2010-06-24 13:00:00,30.09,30.13,30.07,30.12,58600.0,19.5572,19.5832,19.5442,19.5767,58600.0
2010-06-24 13:10:00,30.13,30.19,30.12,30.19,70500.0,19.5832,19.6222,19.5767,19.6222,70500.0
2010-06-24 13:20:00,30.19,30.2,30.14,30.16,65000.0,19.6222,19.6287,19.5897,19.6027,65000.0
2010-06-24 13:30:00,30.15,30.21,30.15,30.18,47000.0,19.5962,19.6352,19.5962,19.6157,47000.0
2010-06-24 13:40:00,30.18,30.19,30.14,30.16,35900.0,19.6157,19.6222,19.5897,19.6027,35900.0
2010-06-24 13:50:00,30.16,30.2,30.15,30.17,63800.0,19.6027,19.6287,19.5962,19.6092,63800.0
2010-06-24 14:00:00,30.17,30.17,30.1,30.11,89200.0,19.6092,19.6092,19.5637,19.5702,89200.0
2010-06-24 14:10:00,30.11,30.11,30.07,30.09,59400.0,19.5702,19.5702,19.5442,19.5572,59400.0
2010-06-24 14:20:00,30.09,30.15,30.08,30.14,34300.0,19.5572,19.5962,19.5507,19.5897,34300.0
2010-06-24 14:30:00,30.14,30.15,30.05,30.06,73000.0,19.5897,19.5962,19.5312,19.5377,73000.0
2010-06-24 14:40:00,30.06,30.06,29.97,30.0,75700.0,19.5377,19.5377,19.4792,19.4987,75700.0
2010-06-24 14:50:00,30.0,30.02,29.97,30.01,77200.0,19.4987,19.5117,19.4792,19.5052,77200.0
2010-06-24 15:00:00,30.01,30.05,29.99,29.99,77800.0,19.5052,19.5312,19.4922,19.4922,77800.0
2010-06-24 15:10:00,29.99,30.0,29.85,29.86,123400.0,19.4922,19.4987,19.4013,19.4077,123400.0
2010-06-24 15:20:00,29.87,30.02,29.86,30.0,115000.0,19.4142,19.5117,19.4077,19.4987,115000.0
2010-06-24 15:30:00,29.99,30.0,29.94,29.99,186400.0,19.4922,19.4987,19.4597,19.4922,186400.0
2010-06-24 15:40:00,29.99,29.99,29.93,29.94,190800.0,19.4922,19.4922,19.4532,19.4597,190800.0
2010-06-24 15:50:00,29.95,29.97,29.84,29.93,420500.0,19.4662,19.4792,19.3948,19.4532,420500.0
2010-06-25 09:30:00,29.94,29.98,29.63,29.76,145100.0,19.4597,19.4857,19.2583,19.3428,145100.0
2010-06-25 09:40:00,29.76,29.81,29.64,29.66,111400.0,19.3428,19.3753,19.2648,19.2778,111400.0
2010-06-25 09:50:00,29.65,29.66,29.56,29.64,176400.0,19.2713,19.2778,19.2128,19.2648,176400.0
2010-06-25 10:00:00,29.64,29.76,29.64,29.73,85200.0,19.2648,19.3428,19.2648,19.3233,85200.0
2010-06-25 10:10:00,29.74,29.8,29.71,29.78,61200.0,19.3298,19.3688,19.3103,19.3558,61200.0
2010-06-25 10:20:00,29.79,29.79,29.65,29.7,75500.0,19.3623,19.3623,19.2713,19.3038,75500.0
2010-06-25 10:30:00,29.7,29.72,29.64,29.66,111400.0,19.3038,19.3168,19.2648,19.2778,111400.0
2010-06-25 10:40:00,29.67,29.69,29.66,29.66,57600.0,19.2843,19.2973,19.2778,19.2778,57600.0
2010-06-25 10:50:00,29.66,29.67,29.5,29.56,97100.0,19.2778,19.2843,19.1738,19.2128,97100.0
2010-06-25 11:00:00,29.56,29.64,29.56,29.64,59800.0,19.2128,19.2648,19.2128,19.2648,59800.0
2010-06-25 11:10:00,29.64,29.66,29.63,29.65,72100.0,19.2648,19.2778,19.2583,19.2713,72100.0
2010-06-25 11:20:00,29.65,29.72,29.61,29.71,107700.0,19.2713,19.3168,19.2453,19.3103,107700.0
2010-06-25 11:30:00,29.7,29.76,29.69,29.69,70400.0,19.3038,19.3428,19.2973,19.2973,70400.0
2010-06-25 11:40:00,29.7,29.73,29.66,29.73,36100.0,19.3038,19.3233,19.2778,19.3233,36100.0
2010-06-25 11:50:00,29.73,29.78,29.73,29.73,62200.0,19.3233,19.3558,19.3233,19.3233,62200.0
2010-06-25 12:00:00,29.72,29.74,29.67,29.74,55500.0,19.3168,19.3298,19.2843,19.3298,55500.0
2010-06-25 12:10:00,29.74,29.76,29.73,29.75,41500.0,19.3298,19.3428,19.3233,19.3363,41500.0
2010-06-25 12:20:00,29.75,29.78,29.7,29.7,55200.0,19.3363,19.3558,19.3038,19.3038,55200.0
2010-06-25 12:30:00,29.7,29.75,29.7,29.7,45400.0,19.3038,19.3363,19.3038,19.3038,45400.0
2010-06-25 12:40:00,29.7,29.74,29.7,29.72,35300.0,19.3038,19.3298,19.3038,19.3168,35300.0
2010-06-25 12:50:00,29.72,29.74,29.68,29.72,75000.0,19.3168,19.3298,19.2908,19.3168,75000.0
2010-06-25 13:00:00,29.72,29.79,29.72,29.79,33700.0,19.3168,19.3623,19.3168,19.3623,33700.0
2010-06-25 13:10:00,29.78,29.8,29.71,29.74,216600.0,19.3558,19.3688,19.3103,19.3298,216600.0
2010-06-25 13:20:00,29.73,29.75,29.7,29.75,113800.0,19.3233,19.3363,19.3038,19.3363,113800.0
2010-06-25 13:30:00,29.75,29.89,29.74,29.85,95400.0,19.3363,19.4272,19.3298,19.4013,95400.0
2010-06-25 13:40:00,29.85,29.86,29.8,29.8,44400.0,19.4013,19.4077,19.3688,19.3688,44400.0
2010-06-25 13:50:00,29.8,29.81,29.77,29.78,62900.0,19.3688,19.3753,19.3493,19.3558,62900.0
2010-06-25 14:00:00,29.78,29.81,29.75,29.77,50600.0,19.3558,19.3753,19.3363,19.3493,50600.0
2010-06-25 14:10:00,29.78,29.83,29.77,29.81,25800.0,19.3558,19.3883,19.3493,19.3753,25800.0
2010-06-25 14:20:00,29.81,29.81,29.74,29.76,43700.0,19.3753,19.3753,19.3298,19.3428,43700.0
2010-06-25 14:30:00,29.75,29.8,29.71,29.8,50300.0,19.3363,19.3688,19.3103,19.3688,50300.0
2010-06-25 14:40:00,29.8,29.82,29.76,29.77,28800.0,19.3688,19.3818,19.3428,19.3493,28800.0
2010-06-25 14:50:00,29.77,29.79,29.75,29.77,61600.0,19.3493,19.3623,19.3363,19.3493,61600.0
2010-06-25 15:00:00,29.76,29.77,29.73,29.76,66700.0,19.3428,19.3493,19.3233,19.3428,66700.0
2010-06-25 15:10:00,29.76,29.79,29.7,29.73,96300.0,19.3428,19.3623,19.3038,19.3233,96300.0
2010-06-25 15:20:00,29.73,29.75,29.69,29.7,80700.0,19.3233,19.3363,19.2973,19.3038,80700.0
2010-06-25 15:30:00,29.69,29.8,29.68,29.79,169700.0,19.2973,19.3688,19.2908,19.3623,169700.0
2010-06-25 15:40:00,29.78,29.8,29.57,29.57,439200.0,19.3558,19.3688,19.2193,19.2193,439200.0
2010-06-25 15:50:00,29.57,29.67,29.53,29.64,517800.0,19.2193,19.2843,19.1933,19.2648,517800.0
2010-06-28 09:30:00,29.8,29.81,29.69,29.7,37100.0,19.3688,19.3753,19.2973,19.3038,37100.0
2010-06-28 09:40:00,29.7,29.74,29.56,29.59,30700.0,19.3038,19.3298,19.2128,19.2323,30700.0
2010-06-28 09:50:00,29.59,29.64,29.52,29.64,41300.0,19.2323,19.2648,19.1868,19.2648,41300.0
2010-06-28 10:00:00,29.64,29.78,29.64,29.73,69600.0,19.2648,19.3558,19.2648,19.3233,69600.0
2010-06-28 10:10:00,29.73,29.76,29.73,29.75,26900.0,19.3233,19.3428,19.3233,19.3363,26900.0
2010-06-28 10:20:00,29.75,29.79,29.72,29.73,39900.0,19.3363,19.3623,19.3168,19.3233,39900.0
2010-06-28 10:30:00,29.74,29.79,29.73,29.75,47400.0,19.3298,19.3623,19.3233,19.3363,47400.0
2010-06-28 10:40:00,29.76,29.78,29.71,29.78,46000.0,19.3428,19.3558,19.3103,19.3558,46000.0
2010-06-28 10:50:00,29.77,29.86,29.76,29.85,54600.0,19.3493,19.4077,19.3428,19.4013,54600.0
2010-06-28 11:00:00,29.85,29.91,29.82,29.9,35900.0,19.4013,19.4402,19.3818,19.4337,35900.0
2010-06-28 11:10:00,29.9,29.91,29.89,29.91,23800.0,19.4337,19.4402,19.4272,19.4402,23800.0
2010-06-28 11:20:00,29.91,29.95,29.9,29.94,49800.0,19.4402,19.4662,19.4337,19.4597,49800.0
2010-06-28 11:30:00,29.95,29.99,29.94,29.99,40000.0,19.4662,19.4922,19.4597,19.4922,40000.0
2010-06-28 11:40:00,29.98,30.03,29.97,29.99,35800.0,19.4857,19.5182,19.4792,19.4922,35800.0
2010-06-28 11:50:00,29.99,29.99,29.92,29.92,45000.0,19.4922,19.4922,19.4467,19.4467,45000.0
2010-06-28 12:00:00,29.92,29.94,29.89,29.91,54100.0,19.4467,19.4597,19.4272,19.4402,54100.0
2010-06-28 12:10:00,29.91,29.93,29.9,29.92,35600.0,19.4402,19.4532,19.4337,19.4467,35600.0
2010-06-28 12:20:00,29.91,29.92,29.89,29.92,56600.0,19.4402,19.4467,19.4272,19.4467,56600.0
2010-06-28 12:30:00,29.93,29.96,29.92,29.93,23900.0,19.4532,19.4727,19.4467,19.4532,23900.0
2010-06-28 12:40:00,29.94,29.99,29.91,29.99,83900.0,19.4597,19.4922,19.4402,19.4922,83900.0
2010-06-28 12:50:00,29.98,30.01,29.97,30.01,34000.0,19.4857,19.5052,19.4792,19.5052,34000.0
2010-06-28 13:00:00,30.0,30.01,29.95,29.95,63500.0,19.4987,19.5052,19.4662,19.4662,63500.0
2010-06-28 13:10:00,29.95,29.97,29.93,29.97,28400.0,19.4662,19.4792,19.4532,19.4792,28400.0
2010-06-28 13:20:00,29.97,30.03,29.97,30.02,46100.0,19.4792,19.5182,19.4792,19.5117,46100.0
2010-06-28 13:30:00,30.01,30.01,29.97,29.99,50300.0,19.5052,19.5052,19.4792,19.4922,50300.0
2010-06-28 13:40:00,29.99,30.03,29.99,30.03,28500.0,19.4922,19.5182,19.4922,19.5182,28500.0
2010-06-28 13:50:00,30.03,30.05,30.02,30.04,37000.0,19.5182,19.5312,19.5117,19.5247,37000.0
2010-06-28 14:00:00,30.04,30.04,29.98,30.02,82200.0,19.5247,19.5247,19.4857,19.5117,82200.0
2010-06-28 14:10:00,30.02,30.06,30.01,30.05,55000.0,19.5117,19.5377,19.5052,19.5312,55000.0
2010-06-28 14:20:00,30.05,30.08,30.04,30.06,65100.0,19.5312,19.5507,19.5247,19.5377,65100.0
2010-06-28 14:30:00,30.05,30.06,30.03,30.05,45800.0,19.5312,19.5377,19.5182,19.5312,45800.0
2010-06-28 14:40:00,30.05,30.12,30.04,30.1,95300.0,19.5312,19.5767,19.5247,19.5637,95300.0
2010-06-28 14:50:00,30.1,30.12,30.06,30.09,64600.0,19.5637,19.5767,19.5377,19.5572,64600.0
2010-06-28 15:00:00,30.1,30.1,30.07,30.08,58900.0,19.5637,19.5637,19.5442,19.5507,58900.0
2010-06-28 15:10:00,30.09,30.11,30.04,30.07,100500.0,19.5572,19.5702,19.5247,19.5442,100500.0
2010-06-28 15:20:00,30.07,30.07,29.98,30.01,84100.0,19.5442,19.5442,19.4857,19.5052,84100.0
2010-06-28 15:30:00,30.01,30.02,29.96,29.96,193300.0,19.5052,19.5117,19.4727,19.4727,193300.0
2010-06-28 15:40:00,29.96,30.02,29.95,30.02,172800.0,19.4727,19.5117,19.4662,19.5117,172800.0
2010-06-28 15:50:00,30.02,30.02,29.95,29.95,272600.0,19.5117,19.5117,19.4662,19.4662,272600.0
2010-06-29 09:30:00,29.6,29.74,29.53,29.57,80500.0,19.2388,19.3298,19.1933,19.2193,80500.0
2010-06-29 09:40:00,29.57,29.58,29.51,29.53,56500.0,19.2193,19.2258,19.1803,19.1933,56500.0
2010-06-29 09:50:00,29.53,29.65,29.51,29.62,57600.0,19.1933,19.2713,19.1803,19.2518,57600.0
2010-06-29 10:00:00,29.61,29.62,29.38,29.47,132600.0,19.2453,19.2518,19.0958,19.1543,132600.0
2010-06-29 10:10:00,29.46,29.47,29.38,29.41,121500.0,19.1478,19.1543,19.0958,19.1153,121500.0
2010-06-29 10:20:00,29.41,29.42,29.22,29.23,111000.0,19.1153,19.1218,18.9918,18.9983,111000.0
2010-06-29 10:30:00,29.24,29.32,29.24,29.32,75100.0,19.0048,19.0568,19.0048,19.0568,75100.0
2010-06-29 10:40:00,29.32,29.33,29.26,29.27,125000.0,19.0568,19.0633,19.0178,19.0243,125000.0
2010-06-29 10:50:00,29.26,29.27,29.2,29.24,136400.0,19.0178,19.0243,18.9788,19.0048,136400.0
2010-06-29 11:00:00,29.25,29.3,29.24,29.3,59400.0,19.0113,19.0438,19.0048,19.0438,59400.0
2010-06-29 11:10:00,29.29,29.32,29.24,29.24,91500.0,19.0373,19.0568,19.0048,19.0048,91500.0
2010-06-29 11:20:00,29.24,29.28,29.23,29.28,92500.0,19.0048,19.0308,18.9983,19.0308,92500.0
2010-06-29 11:30:00,29.28,29.31,29.23,29.25,119100.0,19.0308,19.0503,18.9983,19.0113,119100.0
2010-06-29 11:40:00,29.25,29.33,29.25,29.3,50600.0,19.0113,19.0633,19.0113,19.0438,50600.0
2010-06-29 11:50:00,29.31,29.33,29.26,29.28,83100.0,19.0503,19.0633,19.0178,19.0308,83100.0
2010-06-29 12:00:00,29.28,29.31,29.21,29.3,48900.0,19.0308,19.0503,18.9853,19.0438,48900.0
2010-06-29 12:10:00,29.29,29.32,29.27,29.29,92100.0,19.0373,19.0568,19.0243,19.0373,92100.0
2010-06-29 12:20:00,29.3,29.34,29.29,29.3,36500.0,19.0438,19.0698,19.0373,19.0438,36500.0
2010-06-29 12:30:00,29.3,29.31,29.23,29.25,97600.0,19.0438,19.0503,18.9983,19.0113,97600.0
2010-06-29 12:40:00,29.25,29.29,29.23,29.27,108100.0,19.0113,19.0373,18.9983,19.0243,108100.0
2010-06-29 12:50:00,29.28,29.31,29.25,29.28,35600.0,19.0308,19.0503,19.0113,19.0308,35600.0
2010-06-29 13:00:00,29.28,29.33,29.27,29.31,58800.0,19.0308,19.0633,19.0243,19.0503,58800.0
2010-06-29 13:10:00,29.31,29.33,29.24,29.25,65100.0,19.0503,19.0633,19.0048,19.0113,65100.0
2010-06-29 13:20:00,29.25,29.28,29.2,29.27,59800.0,19.0113,19.0308,18.9788,19.0243,59800.0
2010-06-29 13:30:00,29.26,29.27,29.19,29.23,101200.0,19.0178,19.0243,18.9723,18.9983,101200.0
2010-06-29 13:40:00,29.23,29.28,29.21,29.27,49400.0,18.9983,19.0308,18.9853,19.0243,49400.0
2010-06-29 13:50:00,29.27,29.3,29.26,29.26,62800.0,19.0243,19.0438,19.0178,19.0178,62800.0
2010-06-29 14:00:00,29.27,29.29,29.23,29.27,169100.0,19.0243,19.0373,18.9983,19.0243,169100.0
2010-06-29 14:10:00,29.27,29.29,29.25,29.25,165100.0,19.0243,19.0373,19.0113,19.0113,165100.0
2010-06-29 14:20:00,29.25,29.32,29.25,29.3,103800.0,19.0113,19.0568,19.0113,19.0438,103800.0
2010-06-29 14:30:00,29.3,29.3,29.25,29.26,123400.0,19.0438,19.0438,19.0113,19.0178,123400.0
2010-06-29 14:40:00,29.26,29.28,29.22,29.23,79300.0,19.0178,19.0308,18.9918,18.9983,79300.0
2010-06-29 14:50:00,29.22,29.27,29.2,29.21,203700.0,18.9918,19.0243,18.9788,18.9853,203700.0
2010-06-29 15:00:00,29.22,29.22,29.19,29.2,261300.0,18.9918,18.9918,18.9723,18.9788,261300.0
2010-06-29 15:10:00,29.19,29.22,29.15,29.15,172600.0,18.9723,18.9918,18.9463,18.9463,172600.0
2010-06-29 15:20:00,29.15,29.17,29.07,29.15,152900.0,18.9463,18.9593,18.8943,18.9463,152900.0
2010-06-29 15:30:00,29.16,29.2,29.11,29.19,270400.0,18.9528,18.9788,18.9203,18.9723,270400.0
2010-06-29 15:40:00,29.2,29.21,29.1,29.14,301500.0,18.9788,18.9853,18.9138,18.9398,301500.0
2010-06-29 15:50:00,29.14,29.24,29.13,29.21,813400.0,18.9398,19.0048,18.9333,18.9853,813400.0
2010-06-30 09:30:00,28.95,28.98,28.65,28.7,154800.0,18.9809,19.0006,18.7842,18.817,154800.0
2010-06-30 09:40:00,28.7,28.89,28.7,28.84,167900.0,18.817,18.9416,18.817,18.9088,167900.0
2010-06-30 09:50:00,28.83,28.86,28.79,28.86,92500.0,18.9023,18.9219,18.876,18.9219,92500.0
2010-06-30 10:00:00,28.86,28.88,28.78,28.78,149200.0,18.9219,18.935,18.8695,18.8695,149200.0
2010-06-30 10:10:00,28.78,28.84,28.74,28.78,219600.0,18.8695,18.9088,18.8433,18.8695,219600.0
2010-06-30 10:20:00,28.79,28.79,28.73,28.75,105900.0,18.876,18.876,18.8367,18.8498,105900.0
2010-06-30 10:30:00,28.74,28.82,28.7,28.81,146100.0,18.8433,18.8957,18.817,18.8891,146100.0
2010-06-30 10:40:00,28.82,28.82,28.74,28.81,75400.0,18.8957,18.8957,18.8433,18.8891,75400.0
2010-06-30 10:50:00,28.81,28.88,28.79,28.87,79200.0,18.8891,18.935,18.876,18.9285,79200.0
2010-06-30 11:00:00,28.86,28.87,28.82,28.83,58800.0,18.9219,18.9285,18.8957,18.9023,58800.0
2010-06-30 11:10:00,28.83,28.84,28.78,28.79,97500.0,18.9023,18.9088,18.8695,18.876,97500.0
2010-06-30 11:20:00,28.79,28.8,28.76,28.76,69700.0,18.876,18.8826,18.8564,18.8564,69700.0
2010-06-30 11:30:00,28.77,28.83,28.76,28.83,61800.0,18.8629,18.9023,18.8564,18.9023,61800.0
2010-06-30 11:40:00,28.83,28.83,28.77,28.82,80700.0,18.9023,18.9023,18.8629,18.8957,80700.0
2010-06-30 11:50:00,28.81,28.81,28.78,28.79,65600.0,18.8891,18.8891,18.8695,18.876,65600.0
2010-06-30 12:00:00,28.78,28.79,28.75,28.78,53700.0,18.8695,18.876,18.8498,18.8695,53700.0
2010-06-30 12:10:00,28.78,28.8,28.77,28.8,64600.0,18.8695,18.8826,18.8629,18.8826,64600.0
2010-06-30 12:20:00,28.8,28.8,28.72,28.72,91600.0,18.8826,18.8826,18.8301,18.8301,91600.0
2010-06-30 12:30:00,28.72,28.74,28.7,28.72,51400.0,18.8301,18.8433,18.817,18.8301,51400.0
2010-06-30 12:40:00,28.72,28.74,28.69,28.7,76400.0,18.8301,18.8433,18.8105,18.817,76400.0
2010-06-30 12:50:00,28.7,28.73,28.7,28.72,56100.0,18.817,18.8367,18.817,18.8301,56100.0
2010-06-30 13:00:00,28.71,28.76,28.71,28.74,49600.0,18.8236,18.8564,18.8236,18.8433,49600.0
2010-06-30 13:10:00,28.74,28.75,28.74,28.74,22700.0,18.8433,18.8498,18.8433,18.8433,22700.0
2010-06-30 13:20:00,28.75,28.81,28.75,28.79,35400.0,18.8498,18.8891,18.8498,18.876,35400.0
2010-06-30 13:30:00,28.8,28.8,28.76,28.76,40100.0,18.8826,18.8826,18.8564,18.8564,40100.0
2010-06-30 13:40:00,28.77,28.8,28.75,28.8,39100.0,18.8629,18.8826,18.8498,18.8826,39100.0
2010-06-30 13:50:00,28.79,28.83,28.79,28.82,52800.0,18.876,18.9023,18.876,18.8957,52800.0
2010-06-30 14:00:00,28.82,28.84,28.76,28.79,88700.0,18.8957,18.9088,18.8564,18.876,88700.0
2010-06-30 14:10:00,28.8,28.81,28.77,28.79,36100.0,18.8826,18.8891,18.8629,18.876,36100.0
2010-06-30 14:20:00,28.78,28.79,28.72,28.75,105000.0,18.8695,18.876,18.8301,18.8498,105000.0
2010-06-30 14:30:00,28.76,28.81,28.75,28.8,58400.0,18.8564,18.8891,18.8498,18.8826,58400.0
2010-06-30 14:40:00,28.81,28.81,28.76,28.8,48200.0,18.8891,18.8891,18.8564,18.8826,48200.0
2010-06-30 14:50:00,28.81,28.84,28.79,28.8,55500.0,18.8891,18.9088,18.876,18.8826,55500.0
2010-06-30 15:00:00,28.8,28.82,28.78,28.82,52500.0,18.8826,18.8957,18.8695,18.8957,52500.0
2010-06-30 15:10:00,28.82,28.82,28.76,28.77,94700.0,18.8957,18.8957,18.8564,18.8629,94700.0
2010-06-30 15:20:00,28.77,28.8,28.73,28.74,103400.0,18.8629,18.8826,18.8367,18.8433,103400.0
2010-06-30 15:30:00,28.73,28.74,28.64,28.65,214100.0,18.8367,18.8433,18.7777,18.7842,214100.0
2010-06-30 15:40:00,28.64,28.66,28.54,28.61,362600.0,18.7777,18.7908,18.7121,18.758,362600.0
2010-06-30 15:50:00,28.61,28.64,28.57,28.58,443500.0,18.758,18.7777,18.7318,18.7383,443500.0
2010-07-01 09:30:00,28.49,28.61,28.41,28.53,151700.0,18.6793,18.758,18.6269,18.7056,151700.0
2010-07-01 09:40:00,28.53,28.63,28.52,28.6,83400.0,18.7056,18.7711,18.699,18.7515,83400.0
2010-07-01 09:50:00,28.61,28.62,28.55,28.55,60000.0,18.758,18.7646,18.7187,18.7187,60000.0
2010-07-01 10:00:00,28.55,28.59,28.47,28.55,107500.0,18.7187,18.7449,18.6662,18.7187,107500.0
2010-07-01 10:10:00,28.55,28.57,28.5,28.52,98200.0,18.7187,18.7318,18.6859,18.699,98200.0
2010-07-01 10:20:00,28.52,28.57,28.51,28.55,106900.0,18.699,18.7318,18.6925,18.7187,106900.0
2010-07-01 10:30:00,28.55,28.56,28.46,28.47,125100.0,18.7187,18.7252,18.6597,18.6662,125100.0
2010-07-01 10:40:00,28.47,28.5,28.4,28.41,146800.0,18.6662,18.6859,18.6203,18.6269,146800.0
2010-07-01 10:50:00,28.42,28.47,28.36,28.41,138500.0,18.6334,18.6662,18.5941,18.6269,138500.0
2010-07-01 11:00:00,28.41,28.42,28.33,28.36,160300.0,18.6269,18.6334,18.5744,18.5941,160300.0
2010-07-01 11:10:00,28.37,28.43,28.34,28.43,100800.0,18.6007,18.64,18.581,18.64,100800.0
2010-07-01 11:20:00,28.43,28.5,28.4,28.49,149400.0,18.64,18.6859,18.6203,18.6793,149400.0
2010-07-01 11:30:00,28.49,28.53,28.47,28.51,153500.0,18.6793,18.7056,18.6662,18.6925,153500.0
2010-07-01 11:40:00,28.52,28.53,28.47,28.48,69800.0,18.699,18.7056,18.6662,18.6728,69800.0
2010-07-01 11:50:00,28.47,28.49,28.43,28.46,50600.0,18.6662,18.6793,18.64,18.6597,50600.0
2010-07-01 12:00:00,28.45,28.45,28.39,28.41,84000.0,18.6531,18.6531,18.6138,18.6269,84000.0
2010-07-01 12:10:00,28.41,28.45,28.4,28.44,52500.0,18.6269,18.6531,18.6203,18.6466,52500.0
2010-07-01 12:20:00,28.43,28.47,28.4,28.46,55900.0,18.64,18.6662,18.6203,18.6597,55900.0
2010-07-01 12:30:00,28.46,28.49,28.43,28.47,61900.0,18.6597,18.6793,18.64,18.6662,61900.0
2010-07-01 12:40:00,28.46,28.6,28.46,28.58,129500.0,18.6597,18.7515,18.6597,18.7383,129500.0
2010-07-01 12:50:00,28.58,28.6,28.51,28.53,60700.0,18.7383,18.7515,18.6925,18.7056,60700.0
2010-07-01 13:00:00,28.53,28.53,28.46,28.49,58700.0,18.7056,18.7056,18.6597,18.6793,58700.0
2010-07-01 13:10:00,28.49,28.5,28.45,28.49,32700.0,18.6793,18.6859,18.6531,18.6793,32700.0
2010-07-01 13:20:00,28.5,28.54,28.47,28.47,56200.0,18.6859,18.7121,18.6662,18.6662,56200.0
2010-07-01 13:30:00,28.48,28.56,28.48,28.56,63400.0,18.6728,18.7252,18.6728,18.7252,63400.0
2010-07-01 13:40:00,28.56,28.57,28.42,28.48,365300.0,18.7252,18.7318,18.6334,18.6728,365300.0
2010-07-01 13:50:00,28.48,28.51,28.44,28.48,100000.0,18.6728,18.6925,18.6466,18.6728,100000.0
2010-07-01 14:00:00,28.48,28.5,28.45,28.49,242100.0,18.6728,18.6859,18.6531,18.6793,242100.0
2010-07-01 14:10:00,28.49,28.59,28.49,28.57,145400.0,18.6793,18.7449,18.6793,18.7318,145400.0
2010-07-01 14:20:00,28.56,28.57,28.52,28.52,105400.0,18.7252,18.7318,18.699,18.699,105400.0
2010-07-01 14:30:00,28.53,28.56,28.51,28.53,140900.0,18.7056,18.7252,18.6925,18.7056,140900.0
2010-07-01 14:40:00,28.53,28.55,28.48,28.49,218100.0,18.7056,18.7187,18.6728,18.6793,218100.0
2010-07-01 14:50:00,28.5,28.53,28.46,28.53,207800.0,18.6859,18.7056,18.6597,18.7056,207800.0
2010-07-01 15:00:00,28.53,28.58,28.52,28.55,355500.0,18.7056,18.7383,18.699,18.7187,355500.0
2010-07-01 15:10:00,28.55,28.56,28.47,28.48,250100.0,18.7187,18.7252,18.6662,18.6728,250100.0
2010-07-01 15:20:00,28.48,28.53,28.47,28.52,522600.0,18.6728,18.7056,18.6662,18.699,522600.0
2010-07-01 15:30:00,28.53,28.58,28.52,28.58,737000.0,18.7056,18.7383,18.699,18.7383,737000.0
2010-07-01 15:40:00,28.58,28.59,28.48,28.49,822600.0,18.7383,18.7449,18.6728,18.6793,822600.0
2010-07-01 15:50:00,28.49,28.62,28.46,28.54,971100.0,18.6793,18.7646,18.6597,18.7121,971100.0
2010-07-02 09:30:00,28.57,28.57,28.36,28.38,240000.0,18.7318,18.7318,18.5941,18.6072,240000.0
2010-07-02 09:40:00,28.38,28.43,28.37,28.42,112600.0,18.6072,18.64,18.6007,18.6334,112600.0
2010-07-02 09:50:00,28.42,28.45,28.38,28.44,54900.0,18.6334,18.6531,18.6072,18.6466,54900.0
2010-07-02 10:00:00,28.43,28.45,28.34,28.37,96700.0,18.64,18.6531,18.581,18.6007,96700.0
2010-07-02 10:10:00,28.38,28.47,28.38,28.42,76900.0,18.6072,18.6662,18.6072,18.6334,76900.0
2010-07-02 10:20:00,28.42,28.44,28.36,28.36,66300.0,18.6334,18.6466,18.5941,18.5941,66300.0
2010-07-02 10:30:00,28.37,28.37,28.29,28.31,156000.0,18.6007,18.6007,18.5482,18.5613,156000.0
2010-07-02 10:40:00,28.31,28.43,28.31,28.39,159300.0,18.5613,18.64,18.5613,18.6138,159300.0
2010-07-02 10:50:00,28.4,28.4,28.31,28.32,66000.0,18.6203,18.6203,18.5613,18.5679,66000.0
2010-07-02 11:00:00,28.32,28.33,28.29,28.32,78900.0,18.5679,18.5744,18.5482,18.5679,78900.0
2010-07-02 11:10:00,28.32,28.37,28.3,28.31,78200.0,18.5679,18.6007,18.5548,18.5613,78200.0
2010-07-02 11:20:00,28.3,28.33,28.27,28.28,75600.0,18.5548,18.5744,18.5351,18.5417,75600.0
2010-07-02 11:30:00,28.27,28.28,28.17,28.18,94800.0,18.5351,18.5417,18.4695,18.4761,94800.0
2010-07-02 11:40:00,28.18,28.23,28.13,28.23,80200.0,18.4761,18.5089,18.4433,18.5089,80200.0
2010-07-02 11:50:00,28.25,28.27,28.18,28.2,87600.0,18.522,18.5351,18.4761,18.4892,87600.0
2010-07-02 12:00:00,28.2,28.24,28.16,28.24,68800.0,18.4892,18.5154,18.463,18.5154,68800.0
2010-07-02 12:10:00,28.24,28.28,28.22,28.24,50400.0,18.5154,18.5417,18.5023,18.5154,50400.0
2010-07-02 12:20:00,28.24,28.29,28.22,28.26,38500.0,18.5154,18.5482,18.5023,18.5285,38500.0
2010-07-02 12:30:00,28.26,28.26,28.21,28.21,26800.0,18.5285,18.5285,18.4958,18.4958,26800.0
2010-07-02 12:40:00,28.22,28.25,28.18,28.22,32600.0,18.5023,18.522,18.4761,18.5023,32600.0
2010-07-02 12:50:00,28.23,28.24,28.18,28.19,27400.0,18.5089,18.5154,18.4761,18.4826,27400.0
2010-07-02 13:00:00,28.19,28.24,28.14,28.24,51000.0,18.4826,18.5154,18.4499,18.5154,51000.0
2010-07-02 13:10:00,28.24,28.24,28.2,28.22,20700.0,18.5154,18.5154,18.4892,18.5023,20700.0
2010-07-02 13:20:00,28.22,28.24,28.16,28.17,33300.0,18.5023,18.5154,18.463,18.4695,33300.0
2010-07-02 13:30:00,28.18,28.23,28.16,28.21,63000.0,18.4761,18.5089,18.463,18.4958,63000.0
2010-07-02 13:40:00,28.21,28.23,28.18,28.22,26700.0,18.4958,18.5089,18.4761,18.5023,26700.0
2010-07-02 13:50:00,28.22,28.26,28.21,28.25,33200.0,18.5023,18.5285,18.4958,18.522,33200.0
2010-07-02 14:00:00,28.25,28.26,28.19,28.21,47700.0,18.522,18.5285,18.4826,18.4958,47700.0
2010-07-02 14:10:00,28.2,28.21,28.16,28.18,89800.0,18.4892,18.4958,18.463,18.4761,89800.0
2010-07-02 14:20:00,28.18,28.2,28.15,28.17,66900.0,18.4761,18.4892,18.4564,18.4695,66900.0
2010-07-02 14:30:00,28.17,28.18,28.15,28.16,59500.0,18.4695,18.4761,18.4564,18.463,59500.0
2010-07-02 14:40:00,28.17,28.17,28.15,28.17,62600.0,18.4695,18.4695,18.4564,18.4695,62600.0
2010-07-02 14:50:00,28.16,28.19,28.14,28.18,92700.0,18.463,18.4826,18.4499,18.4761,92700.0
2010-07-02 15:00:00,28.18,28.28,28.16,28.27,94700.0,18.4761,18.5417,18.463,18.5351,94700.0
2010-07-02 15:10:00,28.27,28.29,28.25,28.27,77100.0,18.5351,18.5482,18.522,18.5351,77100.0
2010-07-02 15:20:00,28.27,28.34,28.25,28.31,104900.0,18.5351,18.581,18.522,18.5613,104900.0
2010-07-02 15:30:00,28.31,28.38,28.28,28.38,139600.0,18.5613,18.6072,18.5417,18.6072,139600.0
2010-07-02 15:40:00,28.39,28.42,28.34,28.38,153400.0,18.6138,18.6334,18.581,18.6072,153400.0
2010-07-02 15:50:00,28.38,28.39,28.25,28.26,345800.0,18.6072,18.6138,18.522,18.5285,345800.0
2010-07-06 09:30:00,28.6,28.61,28.46,28.53,143800.0,18.7515,18.758,18.6597,18.7056,143800.0
2010-07-06 09:40:00,28.55,28.56,28.48,28.5,70100.0,18.7187,18.7252,18.6728,18.6859,70100.0
2010-07-06 09:50:00,28.51,28.59,28.51,28.55,87300.0,18.6925,18.7449,18.6925,18.7187,87300.0
2010-07-06 10:00:00,28.55,28.65,28.51,28.57,109500.0,18.7187,18.7842,18.6925,18.7318,109500.0
2010-07-06 10:10:00,28.56,28.66,28.56,28.64,82400.0,18.7252,18.7908,18.7252,18.7777,82400.0
2010-07-06 10:20:00,28.65,28.65,28.56,28.57,52100.0,18.7842,18.7842,18.7252,18.7318,52100.0
2010-07-06 10:30:00,28.57,28.65,28.55,28.65,73300.0,18.7318,18.7842,18.7187,18.7842,73300.0
2010-07-06 10:40:00,28.65,28.66,28.58,28.63,154500.0,18.7842,18.7908,18.7383,18.7711,154500.0
2010-07-06 10:50:00,28.63,28.67,28.63,28.63,56700.0,18.7711,18.7974,18.7711,18.7711,56700.0
2010-07-06 11:00:00,28.63,28.68,28.63,28.64,64500.0,18.7711,18.8039,18.7711,18.7777,64500.0
2010-07-06 11:10:00,28.64,28.67,28.63,28.64,49400.0,18.7777,18.7974,18.7711,18.7777,49400.0
2010-07-06 11:20:00,28.63,28.64,28.6,28.63,40300.0,18.7711,18.7777,18.7515,18.7711,40300.0
2010-07-06 11:30:00,28.63,28.69,28.62,28.69,37700.0,18.7711,18.8105,18.7646,18.8105,37700.0
2010-07-06 11:40:00,28.68,28.7,28.66,28.7,43200.0,18.8039,18.817,18.7908,18.817,43200.0
2010-07-06 11:50:00,28.7,28.71,28.67,28.7,65200.0,18.817,18.8236,18.7974,18.817,65200.0
2010-07-06 12:00:00,28.69,28.74,28.69,28.73,48900.0,18.8105,18.8433,18.8105,18.8367,48900.0
2010-07-06 12:10:00,28.73,28.73,28.57,28.57,85200.0,18.8367,18.8367,18.7318,18.7318,85200.0
2010-07-06 12:20:00,28.56,28.58,28.52,28.54,39200.0,18.7252,18.7383,18.699,18.7121,39200.0
2010-07-06 12:30:00,28.53,28.56,28.52,28.55,20900.0,18.7056,18.7252,18.699,18.7187,20900.0
2010-07-06 12:40:00,28.54,28.54,28.47,28.48,46200.0,18.7121,18.7121,18.6662,18.6728,46200.0
2010-07-06 12:50:00,28.47,28.48,28.39,28.41,27200.0,18.6662,18.6728,18.6138,18.6269,27200.0
2010-07-06 13:00:00,28.41,28.44,28.41,28.43,24700.0,18.6269,18.6466,18.6269,18.64,24700.0
2010-07-06 13:10:00,28.43,28.45,28.38,28.39,31900.0,18.64,18.6531,18.6072,18.6138,31900.0
2010-07-06 13:20:00,28.39,28.5,28.38,28.5,35000.0,18.6138,18.6859,18.6072,18.6859,35000.0
2010-07-06 13:30:00,28.49,28.5,28.43,28.44,41200.0,18.6793,18.6859,18.64,18.6466,41200.0
2010-07-06 13:40:00,28.43,28.44,28.33,28.37,64100.0,18.64,18.6466,18.5744,18.6007,64100.0
2010-07-06 13:50:00,28.37,28.38,28.29,28.31,59900.0,18.6007,18.6072,18.5482,18.5613,59900.0
2010-07-06 14:00:00,28.31,28.33,28.27,28.28,59400.0,18.5613,18.5744,18.5351,18.5417,59400.0
2010-07-06 14:10:00,28.28,28.3,28.23,28.27,46400.0,18.5417,18.5548,18.5089,18.5351,46400.0
2010-07-06 14:20:00,28.27,28.37,28.27,28.37,143500.0,18.5351,18.6007,18.5351,18.6007,143500.0
2010-07-06 14:30:00,28.37,28.4,28.36,28.39,34500.0,18.6007,18.6203,18.5941,18.6138,34500.0
2010-07-06 14:40:00,28.38,28.39,28.31,28.31,62800.0,18.6072,18.6138,18.5613,18.5613,62800.0
2010-07-06 14:50:00,28.31,28.35,28.26,28.26,71100.0,18.5613,18.5876,18.5285,18.5285,71100.0
2010-07-06 15:00:00,28.27,28.29,28.21,28.24,111700.0,18.5351,18.5482,18.4958,18.5154,111700.0
2010-07-06 15:10:00,28.23,28.31,28.21,28.25,107800.0,18.5089,18.5613,18.4958,18.522,107800.0
2010-07-06 15:20:00,28.25,28.27,28.2,28.25,85900.0,18.522,18.5351,18.4892,18.522,85900.0
2010-07-06 15:30:00,28.25,28.32,28.25,28.3,118800.0,18.522,18.5679,18.522,18.5548,118800.0
2010-07-06 15:40:00,28.3,28.41,28.3,28.31,262200.0,18.5548,18.6269,18.5548,18.5613,262200.0
2010-07-06 15:50:00,28.32,28.4,28.29,28.4,232500.0,18.5679,18.6203,18.5482,18.6203,232500.0
2010-07-07 09:30:00,28.43,28.47,28.35,28.37,59500.0,18.64,18.6662,18.5876,18.6007,59500.0
2010-07-07 09:40:00,28.38,28.43,28.37,28.43,56600.0,18.6072,18.64,18.6007,18.64,56600.0
2010-07-07 09:50:00,28.44,28.47,28.43,28.44,48700.0,18.6466,18.6662,18.64,18.6466,48700.0
2010-07-07 10:00:00,28.44,28.61,28.44,28.6,93300.0,18.6466,18.758,18.6466,18.7515,93300.0
2010-07-07 10:10:00,28.61,28.64,28.57,28.63,83200.0,18.758,18.7777,18.7318,18.7711,83200.0
2010-07-07 10:20:00,28.63,28.67,28.62,28.63,82300.0,18.7711,18.7974,18.7646,18.7711,82300.0
2010-07-07 10:30:00,28.63,28.74,28.63,28.73,73600.0,18.7711,18.8433,18.7711,18.8367,73600.0
2010-07-07 10:40:00,28.73,28.74,28.67,28.7,129700.0,18.8367,18.8433,18.7974,18.817,129700.0
2010-07-07 10:50:00,28.71,28.78,28.69,28.78,69100.0,18.8236,18.8695,18.8105,18.8695,69100.0
2010-07-07 11:00:00,28.77,28.78,28.71,28.71,55600.0,18.8629,18.8695,18.8236,18.8236,55600.0
2010-07-07 11:10:00,28.71,28.72,28.64,28.64,67100.0,18.8236,18.8301,18.7777,18.7777,67100.0
2010-07-07 11:20:00,28.64,28.72,28.63,28.72,60500.0,18.7777,18.8301,18.7711,18.8301,60500.0
2010-07-07 11:30:00,28.72,28.78,28.69,28.75,50900.0,18.8301,18.8695,18.8105,18.8498,50900.0
2010-07-07 11:40:00,28.75,28.76,28.64,28.65,56400.0,18.8498,18.8564,18.7777,18.7842,56400.0
2010-07-07 11:50:00,28.65,28.66,28.64,28.66,41500.0,18.7842,18.7908,18.7777,18.7908,41500.0
2010-07-07 12:00:00,28.66,28.69,28.65,28.65,29800.0,18.7908,18.8105,18.7842,18.7842,29800.0
2010-07-07 12:10:00,28.65,28.7,28.65,28.69,57500.0,18.7842,18.817,18.7842,18.8105,57500.0
2010-07-07 12:20:00,28.68,28.74,28.68,28.7,91400.0,18.8039,18.8433,18.8039,18.817,91400.0
2010-07-07 12:30:00,28.7,28.72,28.7,28.72,48900.0,18.817,18.8301,18.817,18.8301,48900.0
2010-07-07 12:40:00,28.72,28.77,28.7,28.76,44600.0,18.8301,18.8629,18.817,18.8564,44600.0
2010-07-07 12:50:00,28.76,28.8,28.74,28.77,63000.0,18.8564,18.8826,18.8433,18.8629,63000.0
2010-07-07 13:00:00,28.77,28.83,28.76,28.83,29600.0,18.8629,18.9023,18.8564,18.9023,29600.0
2010-07-07 13:10:00,28.82,28.94,28.82,28.91,96700.0,18.8957,18.9744,18.8957,18.9547,96700.0
2010-07-07 13:20:00,28.91,28.91,28.86,28.89,49400.0,18.9547,18.9547,18.9219,18.9416,49400.0
2010-07-07 13:30:00,28.88,28.89,28.87,28.87,14400.0,18.935,18.9416,18.9285,18.9285,14400.0
2010-07-07 13:40:00,28.88,28.89,28.83,28.89,50600.0,18.935,18.9416,18.9023,18.9416,50600.0
2010-07-07 13:50:00,28.9,28.94,28.87,28.91,68300.0,18.9482,18.9744,18.9285,18.9547,68300.0
2010-07-07 14:00:00,28.91,28.96,28.91,28.93,74900.0,18.9547,18.9875,18.9547,18.9678,74900.0
2010-07-07 14:10:00,28.93,28.95,28.9,28.91,28400.0,18.9678,18.9809,18.9482,18.9547,28400.0
2010-07-07 14:20:00,28.91,28.91,28.89,28.89,24500.0,18.9547,18.9547,18.9416,18.9416,24500.0
2010-07-07 14:30:00,28.89,28.9,28.85,28.86,44000.0,18.9416,18.9482,18.9154,18.9219,44000.0
2010-07-07 14:40:00,28.87,28.89,28.85,28.87,51700.0,18.9285,18.9416,18.9154,18.9285,51700.0
2010-07-07 14:50:00,28.87,28.95,28.87,28.95,70500.0,18.9285,18.9809,18.9285,18.9809,70500.0
2010-07-07 15:00:00,28.95,28.95,28.9,28.92,61800.0,18.9809,18.9809,18.9482,18.9613,61800.0
2010-07-07 15:10:00,28.93,29.0,28.92,28.98,94100.0,18.9678,19.0137,18.9613,19.0006,94100.0
2010-07-07 15:20:00,28.98,29.06,28.98,29.06,115900.0,19.0006,19.0531,19.0006,19.0531,115900.0
2010-07-07 15:30:00,29.06,29.09,29.04,29.04,147300.0,19.0531,19.0727,19.0399,19.0399,147300.0
2010-07-07 15:40:00,29.04,29.14,29.02,29.13,224600.0,19.0399,19.1055,19.0268,19.099,224600.0
2010-07-07 15:50:00,29.13,29.14,29.09,29.1,418300.0,19.099,19.1055,19.0727,19.0793,418300.0
2010-07-08 09:30:00,29.12,29.5,29.06,29.47,108000.0,19.0924,19.3415,19.0531,19.3219,108000.0
2010-07-08 09:40:00,29.47,29.5,29.37,29.38,81300.0,19.3219,19.3415,19.2563,19.2629,81300.0
2010-07-08 09:50:00,29.38,29.45,29.37,29.45,59700.0,19.2629,19.3088,19.2563,19.3088,59700.0
2010-07-08 10:00:00,29.44,29.48,29.34,29.34,80000.0,19.3022,19.3284,19.2366,19.2366,80000.0
2010-07-08 10:10:00,29.33,29.4,29.33,29.38,74000.0,19.2301,19.276,19.2301,19.2629,74000.0
2010-07-08 10:20:00,29.37,29.4,29.34,29.36,60600.0,19.2563,19.276,19.2366,19.2498,60600.0
2010-07-08 10:30:00,29.36,29.43,29.33,29.42,69500.0,19.2498,19.2956,19.2301,19.2891,69500.0
2010-07-08 10:40:00,29.42,29.43,29.36,29.41,64400.0,19.2891,19.2956,19.2498,19.2825,64400.0
2010-07-08 10:50:00,29.4,29.42,29.36,29.37,74000.0,19.276,19.2891,19.2498,19.2563,74000.0
2010-07-08 11:00:00,29.37,29.41,29.34,29.41,58800.0,19.2563,19.2825,19.2366,19.2825,58800.0
2010-07-08 11:10:00,29.41,29.46,29.4,29.45,49800.0,19.2825,19.3153,19.276,19.3088,49800.0
2010-07-08 11:20:00,29.46,29.47,29.4,29.41,25200.0,19.3153,19.3219,19.276,19.2825,25200.0
2010-07-08 11:30:00,29.4,29.46,29.4,29.42,57800.0,19.276,19.3153,19.276,19.2891,57800.0
2010-07-08 11:40:00,29.41,29.43,29.34,29.37,71200.0,19.2825,19.2956,19.2366,19.2563,71200.0
2010-07-08 11:50:00,29.36,29.36,29.31,29.33,48300.0,19.2498,19.2498,19.217,19.2301,48300.0
2010-07-08 12:00:00,29.33,29.38,29.31,29.36,55900.0,19.2301,19.2629,19.217,19.2498,55900.0
2010-07-08 12:10:00,29.37,29.38,29.32,29.35,34600.0,19.2563,19.2629,19.2235,19.2432,34600.0
2010-07-08 12:20:00,29.35,29.35,29.31,29.34,29100.0,19.2432,19.2432,19.217,19.2366,29100.0
2010-07-08 12:30:00,29.34,29.35,29.32,29.33,15000.0,19.2366,19.2432,19.2235,19.2301,15000.0
2010-07-08 12:40:00,29.33,29.36,29.32,29.35,18700.0,19.2301,19.2498,19.2235,19.2432,18700.0
2010-07-08 12:50:00,29.36,29.37,29.32,29.33,29400.0,19.2498,19.2563,19.2235,19.2301,29400.0
2010-07-08 13:00:00,29.33,29.36,29.33,29.36,25600.0,19.2301,19.2498,19.2301,19.2498,25600.0
2010-07-08 13:10:00,29.36,29.4,29.34,29.39,35600.0,19.2498,19.276,19.2366,19.2694,35600.0
2010-07-08 13:20:00,29.39,29.39,29.36,29.36,41000.0,19.2694,19.2694,19.2498,19.2498,41000.0
2010-07-08 13:30:00,29.36,29.37,29.32,29.32,45800.0,19.2498,19.2563,19.2235,19.2235,45800.0
2010-07-08 13:40:00,29.32,29.34,29.3,29.33,29300.0,19.2235,19.2366,19.2104,19.2301,29300.0
2010-07-08 13:50:00,29.34,29.35,29.29,29.32,29900.0,19.2366,19.2432,19.2039,19.2235,29900.0
2010-07-08 14:00:00,29.31,29.34,29.3,29.32,45600.0,19.217,19.2366,19.2104,19.2235,45600.0
2010-07-08 14:10:00,29.31,29.32,29.25,29.29,50400.0,19.217,19.2235,19.1776,19.2039,50400.0
2010-07-08 14:20:00,29.28,29.32,29.25,29.32,45700.0,19.1973,19.2235,19.1776,19.2235,45700.0
2010-07-08 14:30:00,29.32,29.34,29.27,29.29,48600.0,19.2235,19.2366,19.1907,19.2039,48600.0
2010-07-08 14:40:00,29.29,29.33,29.28,29.31,65100.0,19.2039,19.2301,19.1973,19.217,65100.0
2010-07-08 14:50:00,29.31,29.33,29.29,29.31,77200.0,19.217,19.2301,19.2039,19.217,77200.0
2010-07-08 15:00:00,29.3,29.33,29.25,29.26,69700.0,19.2104,19.2301,19.1776,19.1842,69700.0
2010-07-08 15:10:00,29.25,29.31,29.25,29.31,48300.0,19.1776,19.217,19.1776,19.217,48300.0
2010-07-08 15:20:00,29.3,29.36,29.3,29.36,55100.0,19.2104,19.2498,19.2104,19.2498,55100.0
2010-07-08 15:30:00,29.35,29.41,29.35,29.4,121800.0,19.2432,19.2825,19.2432,19.276,121800.0
2010-07-08 15:40:00,29.4,29.49,29.4,29.42,230400.0,19.276,19.335,19.276,19.2891,230400.0
2010-07-08 15:50:00,29.43,29.46,29.38,29.45,243400.0,19.2956,19.3153,19.2629,19.3088,243400.0
2010-07-09 09:30:00,29.38,29.6,29.38,29.44,77600.0,19.2629,19.4071,19.2629,19.3022,77600.0
2010-07-09 09:40:00,29.43,29.46,29.39,29.39,41400.0,19.2956,19.3153,19.2694,19.2694,41400.0
2010-07-09 09:50:00,29.4,29.52,29.4,29.51,65400.0,19.276,19.3547,19.276,19.3481,65400.0
2010-07-09 10:00:00,29.51,29.58,29.49,29.58,73300.0,19.3481,19.394,19.335,19.394,73300.0
2010-07-09 10:10:00,29.58,29.66,29.58,29.66,76100.0,19.394,19.4464,19.394,19.4464,76100.0
2010-07-09 10:20:00,29.66,29.68,29.62,29.63,68600.0,19.4464,19.4596,19.4202,19.4268,68600.0
2010-07-09 10:30:00,29.63,29.65,29.61,29.63,41000.0,19.4268,19.4399,19.4137,19.4268,41000.0
2010-07-09 10:40:00,29.63,29.65,29.58,29.65,79700.0,19.4268,19.4399,19.394,19.4399,79700.0
2010-07-09 10:50:00,29.64,29.64,29.52,29.54,38000.0,19.4333,19.4333,19.3547,19.3678,38000.0
2010-07-09 11:00:00,29.54,29.54,29.49,29.5,65300.0,19.3678,19.3678,19.335,19.3415,65300.0
2010-07-09 11:10:00,29.49,29.51,29.45,29.47,141100.0,19.335,19.3481,19.3088,19.3219,141100.0
2010-07-09 11:20:00,29.46,29.48,29.44,29.48,45200.0,19.3153,19.3284,19.3022,19.3284,45200.0
2010-07-09 11:30:00,29.48,29.54,29.48,29.54,25800.0,19.3284,19.3678,19.3284,19.3678,25800.0
2010-07-09 11:40:00,29.54,29.54,29.5,29.51,45400.0,19.3678,19.3678,19.3415,19.3481,45400.0
2010-07-09 11:50:00,29.51,29.54,29.5,29.5,40100.0,19.3481,19.3678,19.3415,19.3415,40100.0
2010-07-09 12:00:00,29.51,29.55,29.5,29.55,34100.0,19.3481,19.3743,19.3415,19.3743,34100.0
2010-07-09 12:10:00,29.55,29.56,29.53,29.55,30300.0,19.3743,19.3809,19.3612,19.3743,30300.0
2010-07-09 12:20:00,29.54,29.55,29.53,29.54,40100.0,19.3678,19.3743,19.3612,19.3678,40100.0
2010-07-09 12:30:00,29.54,29.55,29.5,29.52,51300.0,19.3678,19.3743,19.3415,19.3547,51300.0
2010-07-09 12:40:00,29.52,29.54,29.52,29.53,28700.0,19.3547,19.3678,19.3547,19.3612,28700.0
2010-07-09 12:50:00,29.53,29.57,29.53,29.57,37000.0,19.3612,19.3874,19.3612,19.3874,37000.0
2010-07-09 13:00:00,29.57,29.58,29.56,29.58,44100.0,19.3874,19.394,19.3809,19.394,44100.0
2010-07-09 13:10:00,29.58,29.58,29.57,29.58,64500.0,19.394,19.394,19.3874,19.394,64500.0
2010-07-09 13:20:00,29.58,29.58,29.56,29.57,40500.0,19.394,19.394,19.3809,19.3874,40500.0
2010-07-09 13:30:00,29.58,29.58,29.56,29.57,69400.0,19.394,19.394,19.3809,19.3874,69400.0
2010-07-09 13:40:00,29.58,29.58,29.56,29.57,53600.0,19.394,19.394,19.3809,19.3874,53600.0
2010-07-09 13:50:00,29.57,29.6,29.56,29.6,29600.0,19.3874,19.4071,19.3809,19.4071,29600.0
2010-07-09 14:00:00,29.59,29.63,29.59,29.59,55400.0,19.4006,19.4268,19.4006,19.4006,55400.0
2010-07-09 14:10:00,29.59,29.59,29.56,29.59,41800.0,19.4006,19.4006,19.3809,19.4006,41800.0
2010-07-09 14:20:00,29.59,29.59,29.56,29.56,40000.0,19.4006,19.4006,19.3809,19.3809,40000.0
2010-07-09 14:30:00,29.55,29.56,29.49,29.49,40000.0,19.3743,19.3809,19.335,19.335,40000.0
2010-07-09 14:40:00,29.5,29.59,29.5,29.59,118500.0,19.3415,19.4006,19.3415,19.4006,118500.0
2010-07-09 14:50:00,29.59,29.65,29.56,29.65,108600.0,19.4006,19.4399,19.3809,19.4399,108600.0
2010-07-09 15:00:00,29.65,29.65,29.61,29.62,46700.0,19.4399,19.4399,19.4137,19.4202,46700.0
2010-07-09 15:10:00,29.62,29.65,29.61,29.63,44700.0,19.4202,19.4399,19.4137,19.4268,44700.0
2010-07-09 15:20:00,29.63,29.65,29.57,29.58,61700.0,19.4268,19.4399,19.3874,19.394,61700.0
2010-07-09 15:30:00,29.57,29.6,29.56,29.6,61300.0,19.3874,19.4071,19.3809,19.4071,61300.0
2010-07-09 15:40:00,29.59,29.64,29.59,29.62,116100.0,19.4006,19.4333,19.4006,19.4202,116100.0
2010-07-09 15:50:00,29.63,29.67,29.61,29.63,179200.0,19.4268,19.453,19.4137,19.4268,179200.0
2010-07-12 09:30:00,29.58,29.64,29.46,29.64,52800.0,19.394,19.4333,19.3153,19.4333,52800.0
2010-07-12 09:40:00,29.65,29.75,29.64,29.65,59800.0,19.4399,19.5055,19.4333,19.4399,59800.0
2010-07-12 09:50:00,29.65,29.66,29.58,29.59,48400.0,19.4399,19.4464,19.394,19.4006,48400.0
2010-07-12 10:00:00,29.59,29.63,29.58,29.59,34800.0,19.4006,19.4268,19.394,19.4006,34800.0
2010-07-12 10:10:00,29.58,29.6,29.56,29.58,40200.0,19.394,19.4071,19.3809,19.394,40200.0
2010-07-12 10:20:00,29.57,29.59,29.51,29.51,37200.0,19.3874,19.4006,19.3481,19.3481,37200.0
2010-07-12 10:30:00,29.51,29.54,29.5,29.53,35400.0,19.3481,19.3678,19.3415,19.3612,35400.0
2010-07-12 10:40:00,29.54,29.55,29.5,29.51,31400.0,19.3678,19.3743,19.3415,19.3481,31400.0
2010-07-12 10:50:00,29.5,29.52,29.5,29.51,49400.0,19.3415,19.3547,19.3415,19.3481,49400.0
2010-07-12 11:00:00,29.5,29.51,29.5,29.5,75600.0,19.3415,19.3481,19.3415,19.3415,75600.0
2010-07-12 11:10:00,29.5,29.55,29.5,29.51,47600.0,19.3415,19.3743,19.3415,19.3481,47600.0
2010-07-12 11:20:00,29.51,29.51,29.48,29.49,108900.0,19.3481,19.3481,19.3284,19.335,108900.0
2010-07-12 11:30:00,29.49,29.5,29.47,29.48,41400.0,19.335,19.3415,19.3219,19.3284,41400.0
2010-07-12 11:40:00,29.48,29.51,29.47,29.47,35700.0,19.3284,19.3481,19.3219,19.3219,35700.0
2010-07-12 11:50:00,29.47,29.49,29.45,29.45,38900.0,19.3219,19.335,19.3088,19.3088,38900.0
2010-07-12 12:00:00,29.46,29.49,29.45,29.49,42500.0,19.3153,19.335,19.3088,19.335,42500.0
2010-07-12 12:10:00,29.48,29.52,29.48,29.49,54900.0,19.3284,19.3547,19.3284,19.335,54900.0
2010-07-12 12:20:00,29.48,29.51,29.48,29.49,69100.0,19.3284,19.3481,19.3284,19.335,69100.0
2010-07-12 12:30:00,29.49,29.51,29.48,29.5,45900.0,19.335,19.3481,19.3284,19.3415,45900.0
2010-07-12 12:40:00,29.51,29.52,29.48,29.48,76700.0,19.3481,19.3547,19.3284,19.3284,76700.0
2010-07-12 12:50:00,29.48,29.51,29.46,29.47,87100.0,19.3284,19.3481,19.3153,19.3219,87100.0
2010-07-12 13:00:00,29.47,29.49,29.47,29.48,49000.0,19.3219,19.335,19.3219,19.3284,49000.0
2010-07-12 13:10:00,29.47,29.5,29.47,29.48,46400.0,19.3219,19.3415,19.3219,19.3284,46400.0
2010-07-12 13:20:00,29.48,29.49,29.44,29.44,96800.0,19.3284,19.335,19.3022,19.3022,96800.0
2010-07-12 13:30:00,29.45,29.45,29.37,29.4,78300.0,19.3088,19.3088,19.2563,19.276,78300.0
2010-07-12 13:40:00,29.41,29.43,29.4,29.43,57600.0,19.2825,19.2956,19.276,19.2956,57600.0
2010-07-12 13:50:00,29.43,29.51,29.43,29.5,103500.0,19.2956,19.3481,19.2956,19.3415,103500.0
2010-07-12 14:00:00,29.5,29.51,29.48,29.48,74400.0,19.3415,19.3481,19.3284,19.3284,74400.0
2010-07-12 14:10:00,29.48,29.51,29.44,29.45,65800.0,19.3284,19.3481,19.3022,19.3088,65800.0
2010-07-12 14:20:00,29.45,29.48,29.45,29.48,31500.0,19.3088,19.3284,19.3088,19.3284,31500.0
2010-07-12 14:30:00,29.48,29.49,29.45,29.49,33900.0,19.3284,19.335,19.3088,19.335,33900.0
2010-07-12 14:40:00,29.48,29.53,29.47,29.52,40100.0,19.3284,19.3612,19.3219,19.3547,40100.0
2010-07-12 14:50:00,29.53,29.54,29.47,29.52,83800.0,19.3612,19.3678,19.3219,19.3547,83800.0
2010-07-12 15:00:00,29.51,29.52,29.5,29.5,43900.0,19.3481,19.3547,19.3415,19.3415,43900.0
2010-07-12 15:10:00,29.5,29.55,29.5,29.53,64100.0,19.3415,19.3743,19.3415,19.3612,64100.0
2010-07-12 15:20:00,29.52,29.55,29.52,29.52,42600.0,19.3547,19.3743,19.3547,19.3547,42600.0
2010-07-12 15:30:00,29.53,29.54,29.5,29.51,87400.0,19.3612,19.3678,19.3415,19.3481,87400.0
2010-07-12 15:40:00,29.52,29.53,29.5,29.5,72400.0,19.3547,19.3612,19.3415,19.3415,72400.0
2010-07-12 15:50:00,29.51,29.56,29.5,29.55,193200.0,19.3481,19.3809,19.3415,19.3743,193200.0
2010-07-13 09:30:00,29.82,29.82,29.66,29.78,116000.0,19.5514,19.5514,19.4464,19.5251,116000.0
2010-07-13 09:40:00,29.78,29.82,29.77,29.78,44600.0,19.5251,19.5514,19.5186,19.5251,44600.0
2010-07-13 09:50:00,29.77,29.85,29.77,29.85,39500.0,19.5186,19.571,19.5186,19.571,39500.0
2010-07-13 10:00:00,29.85,29.93,29.85,29.89,55800.0,19.571,19.6235,19.571,19.5972,55800.0
2010-07-13 10:10:00,29.89,29.89,29.82,29.83,79100.0,19.5972,19.5972,19.5514,19.5579,79100.0
2010-07-13 10:20:00,29.83,29.85,29.81,29.85,31900.0,19.5579,19.571,19.5448,19.571,31900.0
2010-07-13 10:30:00,29.85,29.85,29.8,29.81,64300.0,19.571,19.571,19.5382,19.5448,64300.0
2010-07-13 10:40:00,29.81,29.85,29.8,29.85,45700.0,19.5448,19.571,19.5382,19.571,45700.0
2010-07-13 10:50:00,29.85,29.89,29.84,29.88,42800.0,19.571,19.5972,19.5645,19.5907,42800.0
2010-07-13 11:00:00,29.88,29.9,29.86,29.89,62100.0,19.5907,19.6038,19.5776,19.5972,62100.0
2010-07-13 11:10:00,29.89,29.9,29.89,29.9,18500.0,19.5972,19.6038,19.5972,19.6038,18500.0
2010-07-13 11:20:00,29.89,29.94,29.89,29.93,66500.0,19.5972,19.63,19.5972,19.6235,66500.0
2010-07-13 11:30:00,29.94,30.05,29.93,30.03,148400.0,19.63,19.7021,19.6235,19.689,148400.0
2010-07-13 11:40:00,30.03,30.12,30.02,30.11,117200.0,19.689,19.748,19.6825,19.7415,117200.0
2010-07-13 11:50:00,30.11,30.12,30.03,30.04,58500.0,19.7415,19.748,19.689,19.6956,58500.0
2010-07-13 12:00:00,30.03,30.1,30.02,30.06,79100.0,19.689,19.7349,19.6825,19.7087,79100.0
2010-07-13 12:10:00,30.06,30.11,30.05,30.09,49700.0,19.7087,19.7415,19.7021,19.7284,49700.0
2010-07-13 12:20:00,30.09,30.1,30.06,30.1,25700.0,19.7284,19.7349,19.7087,19.7349,25700.0
2010-07-13 12:30:00,30.1,30.12,30.09,30.1,36000.0,19.7349,19.748,19.7284,19.7349,36000.0
2010-07-13 12:40:00,30.1,30.11,30.06,30.08,23300.0,19.7349,19.7415,19.7087,19.7218,23300.0
2010-07-13 12:50:00,30.07,30.09,30.03,30.07,45500.0,19.7153,19.7284,19.689,19.7153,45500.0
2010-07-13 13:00:00,30.08,30.11,30.07,30.09,44700.0,19.7218,19.7415,19.7153,19.7284,44700.0
2010-07-13 13:10:00,30.09,30.09,29.97,30.0,58600.0,19.7284,19.7284,19.6497,19.6694,58600.0
2010-07-13 13:20:00,30.0,30.0,29.96,29.96,36900.0,19.6694,19.6694,19.6431,19.6431,36900.0
2010-07-13 13:30:00,29.97,29.98,29.94,29.96,84800.0,19.6497,19.6563,19.63,19.6431,84800.0
2010-07-13 13:40:00,29.96,29.97,29.9,29.91,87300.0,19.6431,19.6497,19.6038,19.6104,87300.0
2010-07-13 13:50:00,29.92,29.94,29.9,29.91,86500.0,19.6169,19.63,19.6038,19.6104,86500.0
2010-07-13 14:00:00,29.91,29.95,29.91,29.94,105700.0,19.6104,19.6366,19.6104,19.63,105700.0
2010-07-13 14:10:00,29.94,29.95,29.92,29.95,32500.0,19.63,19.6366,19.6169,19.6366,32500.0
2010-07-13 14:20:00,29.94,29.95,29.92,29.95,41800.0,19.63,19.6366,19.6169,19.6366,41800.0
2010-07-13 14:30:00,29.95,29.96,29.92,29.94,57500.0,19.6366,19.6431,19.6169,19.63,57500.0
2010-07-13 14:40:00,29.94,29.95,29.91,29.93,57000.0,19.63,19.6366,19.6104,19.6235,57000.0
2010-07-13 14:50:00,29.92,29.94,29.91,29.93,51400.0,19.6169,19.63,19.6104,19.6235,51400.0
2010-07-13 15:00:00,29.94,29.96,29.93,29.93,153100.0,19.63,19.6431,19.6235,19.6235,153100.0
2010-07-13 15:10:00,29.93,29.95,29.91,29.94,120400.0,19.6235,19.6366,19.6104,19.63,120400.0
2010-07-13 15:20:00,29.93,29.94,29.92,29.94,65600.0,19.6235,19.63,19.6169,19.63,65600.0
2010-07-13 15:30:00,29.94,29.98,29.93,29.98,95200.0,19.63,19.6563,19.6235,19.6563,95200.0
2010-07-13 15:40:00,29.97,30.02,29.97,29.97,155200.0,19.6497,19.6825,19.6497,19.6497,155200.0
2010-07-13 15:50:00,29.98,29.99,29.92,29.94,261200.0,19.6563,19.6628,19.6169,19.63,261200.0
2010-07-14 09:30:00,29.84,29.85,29.68,29.71,60700.0,19.5645,19.571,19.4596,19.4792,60700.0
2010-07-14 09:40:00,29.72,29.81,29.71,29.76,37200.0,19.4858,19.5448,19.4792,19.512,37200.0
2010-07-14 09:50:00,29.76,29.8,29.74,29.76,53000.0,19.512,19.5382,19.4989,19.512,53000.0
2010-07-14 10:00:00,29.76,29.78,29.71,29.75,45400.0,19.512,19.5251,19.4792,19.5055,45400.0
2010-07-14 10:10:00,29.76,29.81,29.74,29.79,60600.0,19.512,19.5448,19.4989,19.5317,60600.0
2010-07-14 10:20:00,29.79,29.83,29.78,29.82,61900.0,19.5317,19.5579,19.5251,19.5514,61900.0
2010-07-14 10:30:00,29.82,29.84,29.8,29.83,30300.0,19.5514,19.5645,19.5382,19.5579,30300.0
2010-07-14 10:40:00,29.83,29.87,29.83,29.85,19200.0,19.5579,19.5841,19.5579,19.571,19200.0
2010-07-14 10:50:00,29.86,29.95,29.85,29.95,83300.0,19.5776,19.6366,19.571,19.6366,83300.0
2010-07-14 11:00:00,29.95,29.98,29.92,29.98,59600.0,19.6366,19.6563,19.6169,19.6563,59600.0
2010-07-14 11:10:00,29.97,30.02,29.97,30.01,62700.0,19.6497,19.6825,19.6497,19.6759,62700.0
2010-07-14 11:20:00,30.0,30.02,29.98,30.01,38900.0,19.6694,19.6825,19.6563,19.6759,38900.0
2010-07-14 11:30:00,30.01,30.06,30.0,30.06,43800.0,19.6759,19.7087,19.6694,19.7087,43800.0
2010-07-14 11:40:00,30.06,30.07,30.03,30.04,32200.0,19.7087,19.7153,19.689,19.6956,32200.0
2010-07-14 11:50:00,30.04,30.09,30.04,30.07,23200.0,19.6956,19.7284,19.6956,19.7153,23200.0
2010-07-14 12:00:00,30.07,30.07,30.0,30.0,149700.0,19.7153,19.7153,19.6694,19.6694,149700.0
2010-07-14 12:10:00,30.0,30.03,29.98,30.02,48700.0,19.6694,19.689,19.6563,19.6825,48700.0
2010-07-14 12:20:00,30.03,30.05,30.02,30.04,19900.0,19.689,19.7021,19.6825,19.6956,19900.0
2010-07-14 12:30:00,30.03,30.03,30.02,30.02,25600.0,19.689,19.689,19.6825,19.6825,25600.0
2010-07-14 12:40:00,30.02,30.03,30.0,30.0,73300.0,19.6825,19.689,19.6694,19.6694,73300.0
2010-07-14 12:50:00,30.0,30.01,29.97,29.99,34800.0,19.6694,19.6759,19.6497,19.6628,34800.0
2010-07-14 13:00:00,29.98,29.99,29.95,29.98,18600.0,19.6563,19.6628,19.6366,19.6563,18600.0
2010-07-14 13:10:00,29.98,29.99,29.98,29.98,8300.0,19.6563,19.6628,19.6563,19.6563,8300.0
2010-07-14 13:20:00,29.99,30.01,29.95,29.95,71800.0,19.6628,19.6759,19.6366,19.6366,71800.0
2010-07-14 13:30:00,29.96,29.97,29.94,29.94,60000.0,19.6431,19.6497,19.63,19.63,60000.0
2010-07-14 13:40:00,29.95,29.96,29.91,29.93,39900.0,19.6366,19.6431,19.6104,19.6235,39900.0
2010-07-14 13:50:00,29.92,29.92,29.9,29.91,24000.0,19.6169,19.6169,19.6038,19.6104,24000.0
2010-07-14 14:00:00,29.9,29.94,29.88,29.93,88000.0,19.6038,19.63,19.5907,19.6235,88000.0
2010-07-14 14:10:00,29.93,29.93,29.86,29.9,96100.0,19.6235,19.6235,19.5776,19.6038,96100.0
2010-07-14 14:20:00,29.9,29.92,29.82,29.83,74900.0,19.6038,19.6169,19.5514,19.5579,74900.0
2010-07-14 14:30:00,29.83,29.86,29.83,29.83,67400.0,19.5579,19.5776,19.5579,19.5579,67400.0
2010-07-14 14:40:00,29.83,29.86,29.83,29.85,72000.0,19.5579,19.5776,19.5579,19.571,72000.0
2010-07-14 14:50:00,29.85,29.88,29.84,29.87,91900.0,19.571,19.5907,19.5645,19.5841,91900.0
2010-07-14 15:00:00,29.88,29.91,29.85,29.86,61800.0,19.5907,19.6104,19.571,19.5776,61800.0
2010-07-14 15:10:00,29.85,29.89,29.82,29.88,83900.0,19.571,19.5972,19.5514,19.5907,83900.0
2010-07-14 15:20:00,29.87,29.88,29.85,29.88,78000.0,19.5841,19.5907,19.571,19.5907,78000.0
2010-07-14 15:30:00,29.87,29.9,29.85,29.88,160000.0,19.5841,19.6038,19.571,19.5907,160000.0
2010-07-14 15:40:00,29.88,29.88,29.83,29.87,121900.0,19.5907,19.5907,19.5579,19.5841,121900.0
2010-07-14 15:50:00,29.88,29.97,29.88,29.96,196500.0,19.5907,19.6497,19.5907,19.6431,196500.0
2010-07-15 09:30:00,29.91,30.01,29.91,29.96,51200.0,19.6104,19.6759,19.6104,19.6431,51200.0
2010-07-15 09:40:00,29.96,29.96,29.85,29.92,49000.0,19.6431,19.6431,19.571,19.6169,49000.0
2010-07-15 09:50:00,29.93,29.96,29.9,29.94,67000.0,19.6235,19.6431,19.6038,19.63,67000.0
2010-07-15 10:00:00,29.93,29.93,29.82,29.83,94200.0,19.6235,19.6235,19.5514,19.5579,94200.0
2010-07-15 10:10:00,29.84,29.84,29.79,29.8,91400.0,19.5645,19.5645,19.5317,19.5382,91400.0
2010-07-15 10:20:00,29.81,29.83,29.75,29.82,105300.0,19.5448,19.5579,19.5055,19.5514,105300.0
2010-07-15 10:30:00,29.81,29.84,29.8,29.83,53600.0,19.5448,19.5645,19.5382,19.5579,53600.0
2010-07-15 10:40:00,29.84,29.93,29.82,29.92,62500.0,19.5645,19.6235,19.5514,19.6169,62500.0
2010-07-15 10:50:00,29.92,29.93,29.9,29.93,52100.0,19.6169,19.6235,19.6038,19.6235,52100.0
2010-07-15 11:00:00,29.93,29.95,29.92,29.95,43200.0,19.6235,19.6366,19.6169,19.6366,43200.0
2010-07-15 11:10:00,29.95,29.98,29.94,29.98,55700.0,19.6366,19.6563,19.63,19.6563,55700.0
2010-07-15 11:20:00,29.97,30.05,29.97,30.04,65900.0,19.6497,19.7021,19.6497,19.6956,65900.0
2010-07-15 11:30:00,30.04,30.04,29.99,30.0,63000.0,19.6956,19.6956,19.6628,19.6694,63000.0
2010-07-15 11:40:00,30.0,30.01,29.99,30.0,27600.0,19.6694,19.6759,19.6628,19.6694,27600.0
2010-07-15 11:50:00,30.0,30.05,30.0,30.03,45500.0,19.6694,19.7021,19.6694,19.689,45500.0
2010-07-15 12:00:00,30.03,30.03,30.0,30.02,61000.0,19.689,19.689,19.6694,19.6825,61000.0
2010-07-15 12:10:00,30.02,30.05,30.01,30.02,29400.0,19.6825,19.7021,19.6759,19.6825,29400.0
2010-07-15 12:20:00,30.0,30.01,29.99,30.0,41400.0,19.6694,19.6759,19.6628,19.6694,41400.0
2010-07-15 12:30:00,29.99,30.04,29.99,30.03,42300.0,19.6628,19.6956,19.6628,19.689,42300.0
2010-07-15 12:40:00,30.03,30.05,30.01,30.04,39100.0,19.689,19.7021,19.6759,19.6956,39100.0
2010-07-15 12:50:00,30.05,30.07,30.04,30.05,23800.0,19.7021,19.7153,19.6956,19.7021,23800.0
2010-07-15 13:00:00,30.05,30.1,30.05,30.09,40800.0,19.7021,19.7349,19.7021,19.7284,40800.0
2010-07-15 13:10:00,30.1,30.15,30.09,30.14,46800.0,19.7349,19.7677,19.7284,19.7612,46800.0
2010-07-15 13:20:00,30.14,30.18,30.13,30.17,23100.0,19.7612,19.7874,19.7546,19.7808,23100.0
2010-07-15 13:30:00,30.17,30.18,30.13,30.14,66200.0,19.7808,19.7874,19.7546,19.7612,66200.0
2010-07-15 13:40:00,30.13,30.15,30.12,30.14,36900.0,19.7546,19.7677,19.748,19.7612,36900.0
2010-07-15 13:50:00,30.13,30.15,30.11,30.15,65300.0,19.7546,19.7677,19.7415,19.7677,65300.0
2010-07-15 14:00:00,30.14,30.18,30.13,30.14,50700.0,19.7612,19.7874,19.7546,19.7612,50700.0
2010-07-15 14:10:00,30.14,30.15,30.13,30.14,37300.0,19.7612,19.7677,19.7546,19.7612,37300.0
2010-07-15 14:20:00,30.15,30.16,30.11,30.14,70900.0,19.7677,19.7743,19.7415,19.7612,70900.0
2010-07-15 14:30:00,30.14,30.2,30.14,30.15,106900.0,19.7612,19.8005,19.7612,19.7677,106900.0
2010-07-15 14:40:00,30.16,30.17,30.13,30.17,31300.0,19.7743,19.7808,19.7546,19.7808,31300.0
2010-07-15 14:50:00,30.17,30.18,30.11,30.12,63100.0,19.7808,19.7874,19.7415,19.748,63100.0
2010-07-15 15:00:00,30.11,30.13,30.06,30.07,98700.0,19.7415,19.7546,19.7087,19.7153,98700.0
2010-07-15 15:10:00,30.06,30.06,29.98,29.98,84800.0,19.7087,19.7087,19.6563,19.6563,84800.0
2010-07-15 15:20:00,29.99,30.05,29.98,30.05,102700.0,19.6628,19.7021,19.6563,19.7021,102700.0
2010-07-15 15:30:00,30.05,30.13,30.04,30.1,154100.0,19.7021,19.7546,19.6956,19.7349,154100.0
2010-07-15 15:40:00,30.1,30.2,30.09,30.18,132700.0,19.7349,19.8005,19.7284,19.7874,132700.0
2010-07-15 15:50:00,30.18,30.23,30.16,30.17,278900.0,19.7874,19.8202,19.7743,19.7808,278900.0
2010-07-16 09:30:00,30.15,30.18,29.95,29.96,499300.0,19.7677,19.7874,19.6366,19.6431,499300.0
2010-07-16 09:40:00,29.97,29.97,29.77,29.77,79700.0,19.6497,19.6497,19.5186,19.5186,79700.0
2010-07-16 09:50:00,29.77,29.81,29.57,29.68,174900.0,19.5186,19.5448,19.3874,19.4596,174900.0
2010-07-16 10:00:00,29.67,29.78,29.67,29.74,228500.0,19.453,19.5251,19.453,19.4989,228500.0
2010-07-16 10:10:00,29.73,29.93,29.72,29.93,132700.0,19.4923,19.6235,19.4858,19.6235,132700.0
2010-07-16 10:20:00,29.93,29.94,29.88,29.91,51400.0,19.6235,19.63,19.5907,19.6104,51400.0
2010-07-16 10:30:00,29.91,29.92,29.89,29.92,52300.0,19.6104,19.6169,19.5972,19.6169,52300.0
2010-07-16 10:40:00,29.91,29.94,29.89,29.94,56100.0,19.6104,19.63,19.5972,19.63,56100.0
2010-07-16 10:50:00,29.94,29.96,29.9,29.94,69300.0,19.63,19.6431,19.6038,19.63,69300.0
2010-07-16 11:00:00,29.95,29.98,29.93,29.97,60700.0,19.6366,19.6563,19.6235,19.6497,60700.0
2010-07-16 11:10:00,29.96,29.99,29.93,29.94,61300.0,19.6431,19.6628,19.6235,19.63,61300.0
2010-07-16 11:20:00,29.93,29.94,29.85,29.93,109700.0,19.6235,19.63,19.571,19.6235,109700.0
2010-07-16 11:30:00,29.93,29.93,29.83,29.86,37000.0,19.6235,19.6235,19.5579,19.5776,37000.0
2010-07-16 11:40:00,29.86,29.9,29.84,29.84,54400.0,19.5776,19.6038,19.5645,19.5645,54400.0
2010-07-16 11:50:00,29.84,29.86,29.81,29.84,39900.0,19.5645,19.5776,19.5448,19.5645,39900.0
2010-07-16 12:00:00,29.84,29.86,29.82,29.86,57200.0,19.5645,19.5776,19.5514,19.5776,57200.0
2010-07-16 12:10:00,29.85,29.88,29.75,29.81,97600.0,19.571,19.5907,19.5055,19.5448,97600.0
2010-07-16 12:20:00,29.81,29.87,29.81,29.85,43200.0,19.5448,19.5841,19.5448,19.571,43200.0
2010-07-16 12:30:00,29.85,29.85,29.81,29.83,36900.0,19.571,19.571,19.5448,19.5579,36900.0
2010-07-16 12:40:00,29.83,29.86,29.82,29.85,37500.0,19.5579,19.5776,19.5514,19.571,37500.0
2010-07-16 12:50:00,29.84,29.86,29.81,29.82,74900.0,19.5645,19.5776,19.5448,19.5514,74900.0
2010-07-16 13:00:00,29.82,29.85,29.81,29.85,42300.0,19.5514,19.571,19.5448,19.571,42300.0
2010-07-16 13:10:00,29.84,29.88,29.84,29.86,35700.0,19.5645,19.5907,19.5645,19.5776,35700.0
2010-07-16 13:20:00,29.85,29.86,29.83,29.84,61600.0,19.571,19.5776,19.5579,19.5645,61600.0
2010-07-16 13:30:00,29.83,29.9,29.83,29.89,88800.0,19.5579,19.6038,19.5579,19.5972,88800.0
2010-07-16 13:40:00,29.9,29.9,29.84,29.86,107100.0,19.6038,19.6038,19.5645,19.5776,107100.0
2010-07-16 13:50:00,29.86,29.86,29.81,29.85,99100.0,19.5776,19.5776,19.5448,19.571,99100.0
2010-07-16 14:00:00,29.85,29.91,29.84,29.86,35300.0,19.571,19.6104,19.5645,19.5776,35300.0
2010-07-16 14:10:00,29.87,29.89,29.85,29.86,57600.0,19.5841,19.5972,19.571,19.5776,57600.0
2010-07-16 14:20:00,29.86,29.9,29.84,29.86,39800.0,19.5776,19.6038,19.5645,19.5776,39800.0
2010-07-16 14:30:00,29.85,29.86,29.82,29.84,82100.0,19.571,19.5776,19.5514,19.5645,82100.0
2010-07-16 14:40:00,29.84,29.88,29.83,29.87,49300.0,19.5645,19.5907,19.5579,19.5841,49300.0
2010-07-16 14:50:00,29.87,29.88,29.83,29.87,112000.0,19.5841,19.5907,19.5579,19.5841,112000.0
2010-07-16 15:00:00,29.87,29.87,29.84,29.86,103100.0,19.5841,19.5841,19.5645,19.5776,103100.0
2010-07-16 15:10:00,29.85,29.86,29.82,29.83,115100.0,19.571,19.5776,19.5514,19.5579,115100.0
2010-07-16 15:20:00,29.84,29.84,29.77,29.81,190800.0,19.5645,19.5645,19.5186,19.5448,190800.0
2010-07-16 15:30:00,29.81,29.85,29.79,29.8,148800.0,19.5448,19.571,19.5317,19.5382,148800.0
2010-07-16 15:40:00,29.8,29.87,29.78,29.8,200700.0,19.5382,19.5841,19.5251,19.5382,200700.0
2010-07-16 15:50:00,29.8,29.92,29.79,29.86,540600.0,19.5382,19.6169,19.5317,19.5776,540600.0
2010-07-19 09:30:00,29.94,29.99,29.91,29.92,67900.0,19.63,19.6628,19.6104,19.6169,67900.0
2010-07-19 09:40:00,29.92,29.94,29.88,29.94,50900.0,19.6169,19.63,19.5907,19.63,50900.0
2010-07-19 09:50:00,29.94,29.95,29.88,29.9,41200.0,19.63,19.6366,19.5907,19.6038,41200.0
2010-07-19 10:00:00,29.9,29.9,29.83,29.85,62000.0,19.6038,19.6038,19.5579,19.571,62000.0
2010-07-19 10:10:00,29.85,29.86,29.76,29.77,58000.0,19.571,19.5776,19.512,19.5186,58000.0
2010-07-19 10:20:00,29.76,29.77,29.72,29.74,52700.0,19.512,19.5186,19.4858,19.4989,52700.0
2010-07-19 10:30:00,29.74,29.78,29.73,29.74,54300.0,19.4989,19.5251,19.4923,19.4989,54300.0
2010-07-19 10:40:00,29.75,29.75,29.61,29.62,78700.0,19.5055,19.5055,19.4137,19.4202,78700.0
2010-07-19 10:50:00,29.62,29.74,29.6,29.74,42100.0,19.4202,19.4989,19.4071,19.4989,42100.0
2010-07-19 11:00:00,29.74,29.78,29.73,29.77,41200.0,19.4989,19.5251,19.4923,19.5186,41200.0
2010-07-19 11:10:00,29.76,29.79,29.72,29.79,70200.0,19.512,19.5317,19.4858,19.5317,70200.0
2010-07-19 11:20:00,29.78,29.83,29.77,29.78,32100.0,19.5251,19.5579,19.5186,19.5251,32100.0
2010-07-19 11:30:00,29.78,29.78,29.75,29.76,33700.0,19.5251,19.5251,19.5055,19.512,33700.0
2010-07-19 11:40:00,29.77,29.79,29.75,29.79,26800.0,19.5186,19.5317,19.5055,19.5317,26800.0
2010-07-19 11:50:00,29.79,29.82,29.78,29.79,26700.0,19.5317,19.5514,19.5251,19.5317,26700.0
2010-07-19 12:00:00,29.8,29.8,29.75,29.76,24500.0,19.5382,19.5382,19.5055,19.512,24500.0
2010-07-19 12:10:00,29.77,29.81,29.76,29.79,42700.0,19.5186,19.5448,19.512,19.5317,42700.0
2010-07-19 12:20:00,29.79,29.8,29.76,29.78,24500.0,19.5317,19.5382,19.512,19.5251,24500.0
2010-07-19 12:30:00,29.78,29.79,29.75,29.76,63200.0,19.5251,19.5317,19.5055,19.512,63200.0
2010-07-19 12:40:00,29.76,29.78,29.74,29.78,49400.0,19.512,19.5251,19.4989,19.5251,49400.0
2010-07-19 12:50:00,29.78,29.81,29.76,29.78,62400.0,19.5251,19.5448,19.512,19.5251,62400.0
2010-07-19 13:00:00,29.77,29.78,29.76,29.77,28400.0,19.5186,19.5251,19.512,19.5186,28400.0
2010-07-19 13:10:00,29.77,29.78,29.71,29.71,30500.0,19.5186,19.5251,19.4792,19.4792,30500.0
2010-07-19 13:20:00,29.71,29.74,29.71,29.72,47000.0,19.4792,19.4989,19.4792,19.4858,47000.0
2010-07-19 13:30:00,29.73,29.75,29.72,29.72,29200.0,19.4923,19.5055,19.4858,19.4858,29200.0
2010-07-19 13:40:00,29.73,29.75,29.72,29.74,28500.0,19.4923,19.5055,19.4858,19.4989,28500.0
2010-07-19 13:50:00,29.74,29.76,29.72,29.73,28600.0,19.4989,19.512,19.4858,19.4923,28600.0
2010-07-19 14:00:00,29.73,29.76,29.72,29.75,41300.0,19.4923,19.512,19.4858,19.5055,41300.0
2010-07-19 14:10:00,29.76,29.77,29.75,29.76,44400.0,19.512,19.5186,19.5055,19.512,44400.0
2010-07-19 14:20:00,29.77,29.78,29.75,29.77,30800.0,19.5186,19.5251,19.5055,19.5186,30800.0
2010-07-19 14:30:00,29.77,29.78,29.74,29.76,62200.0,19.5186,19.5251,19.4989,19.512,62200.0
2010-07-19 14:40:00,29.76,29.81,29.75,29.8,83000.0,19.512,19.5448,19.5055,19.5382,83000.0
2010-07-19 14:50:00,29.8,29.82,29.77,29.77,85000.0,19.5382,19.5514,19.5186,19.5186,85000.0
2010-07-19 15:00:00,29.77,29.84,29.77,29.83,75300.0,19.5186,19.5645,19.5186,19.5579,75300.0
2010-07-19 15:10:00,29.83,29.88,29.83,29.87,74000.0,19.5579,19.5907,19.5579,19.5841,74000.0
2010-07-19 15:20:00,29.88,29.88,29.79,29.81,229300.0,19.5907,19.5907,19.5317,19.5448,229300.0
2010-07-19 15:30:00,29.81,29.85,29.78,29.81,216400.0,19.5448,19.571,19.5251,19.5448,216400.0
2010-07-19 15:40:00,29.81,29.85,29.8,29.8,136800.0,19.5448,19.571,19.5382,19.5382,136800.0
2010-07-19 15:50:00,29.81,29.87,29.77,29.84,371500.0,19.5448,19.5841,19.5186,19.5645,371500.0
2010-07-20 09:30:00,29.63,29.84,29.63,29.72,144800.0,19.4268,19.5645,19.4268,19.4858,144800.0
2010-07-20 09:40:00,29.71,29.91,29.67,29.88,127200.0,19.4792,19.6104,19.453,19.5907,127200.0
2010-07-20 09:50:00,29.87,29.96,29.86,29.87,78900.0,19.5841,19.6431,19.5776,19.5841,78900.0
2010-07-20 10:00:00,29.87,29.88,29.77,29.81,127400.0,19.5841,19.5907,19.5186,19.5448,127400.0
2010-07-20 10:10:00,29.8,29.8,29.73,29.79,111700.0,19.5382,19.5382,19.4923,19.5317,111700.0
2010-07-20 10:20:00,29.78,29.84,29.72,29.74,98800.0,19.5251,19.5645,19.4858,19.4989,98800.0
2010-07-20 10:30:00,29.73,29.79,29.73,29.77,65300.0,19.4923,19.5317,19.4923,19.5186,65300.0
2010-07-20 10:40:00,29.76,29.86,29.76,29.86,111900.0,19.512,19.5776,19.512,19.5776,111900.0
2010-07-20 10:50:00,29.86,29.88,29.82,29.84,74500.0,19.5776,19.5907,19.5514,19.5645,74500.0
2010-07-20 11:00:00,29.84,29.87,29.83,29.87,42600.0,19.5645,19.5841,19.5579,19.5841,42600.0
2010-07-20 11:10:00,29.87,29.91,29.86,29.91,104700.0,19.5841,19.6104,19.5776,19.6104,104700.0
2010-07-20 11:20:00,29.91,30.0,29.9,30.0,78000.0,19.6104,19.6694,19.6038,19.6694,78000.0
2010-07-20 11:30:00,29.99,30.0,29.98,29.99,21600.0,19.6628,19.6694,19.6563,19.6628,21600.0
2010-07-20 11:40:00,29.99,30.03,29.97,30.03,89800.0,19.6628,19.689,19.6497,19.689,89800.0
2010-07-20 11:50:00,30.03,30.04,30.01,30.04,62000.0,19.689,19.6956,19.6759,19.6956,62000.0
2010-07-20 12:00:00,30.03,30.04,30.0,30.02,99800.0,19.689,19.6956,19.6694,19.6825,99800.0
2010-07-20 12:10:00,30.02,30.02,29.99,30.0,54700.0,19.6825,19.6825,19.6628,19.6694,54700.0
2010-07-20 12:20:00,30.0,30.05,30.0,30.04,55400.0,19.6694,19.7021,19.6694,19.6956,55400.0
2010-07-20 12:30:00,30.03,30.07,30.02,30.07,43000.0,19.689,19.7153,19.6825,19.7153,43000.0
2010-07-20 12:40:00,30.07,30.12,30.06,30.12,40600.0,19.7153,19.748,19.7087,19.748,40600.0
2010-07-20 12:50:00,30.13,30.16,30.12,30.16,52200.0,19.7546,19.7743,19.748,19.7743,52200.0
2010-07-20 13:00:00,30.16,30.21,30.15,30.19,96900.0,19.7743,19.8071,19.7677,19.7939,96900.0
2010-07-20 13:10:00,30.19,30.2,30.17,30.17,80000.0,19.7939,19.8005,19.7808,19.7808,80000.0
2010-07-20 13:20:00,30.18,30.19,30.17,30.18,15900.0,19.7874,19.7939,19.7808,19.7874,15900.0
2010-07-20 13:30:00,30.17,30.29,30.16,30.28,95600.0,19.7808,19.8595,19.7743,19.8529,95600.0
2010-07-20 13:40:00,30.28,30.34,30.27,30.28,51400.0,19.8529,19.8923,19.8464,19.8529,51400.0
2010-07-20 13:50:00,30.27,30.42,30.27,30.42,76700.0,19.8464,19.9447,19.8464,19.9447,76700.0
2010-07-20 14:00:00,30.42,30.42,30.33,30.34,88300.0,19.9447,19.9447,19.8857,19.8923,88300.0
2010-07-20 14:10:00,30.34,30.35,30.31,30.33,100900.0,19.8923,19.8988,19.8726,19.8857,100900.0
2010-07-20 14:20:00,30.33,30.34,30.27,30.3,105100.0,19.8857,19.8923,19.8464,19.8661,105100.0
2010-07-20 14:30:00,30.3,30.34,30.25,30.25,59800.0,19.8661,19.8923,19.8333,19.8333,59800.0
2010-07-20 14:40:00,30.26,30.31,30.24,30.31,64100.0,19.8398,19.8726,19.8267,19.8726,64100.0
2010-07-20 14:50:00,30.3,30.3,30.26,30.26,37800.0,19.8661,19.8661,19.8398,19.8398,37800.0
2010-07-20 15:00:00,30.27,30.28,30.24,30.26,75800.0,19.8464,19.8529,19.8267,19.8398,75800.0
2010-07-20 15:10:00,30.25,30.31,30.25,30.25,87800.0,19.8333,19.8726,19.8333,19.8333,87800.0
2010-07-20 15:20:00,30.25,30.3,30.22,30.25,160000.0,19.8333,19.8661,19.8136,19.8333,160000.0
2010-07-20 15:30:00,30.25,30.35,30.25,30.3,216100.0,19.8333,19.8988,19.8333,19.8661,216100.0
2010-07-20 15:40:00,30.3,30.37,30.27,30.37,129800.0,19.8661,19.912,19.8464,19.912,129800.0
2010-07-20 15:50:00,30.37,30.38,30.33,30.38,310500.0,19.912,19.9185,19.8857,19.9185,310500.0
2010-07-21 09:30:00,30.46,30.46,30.25,30.29,85000.0,19.971,19.971,19.8333,19.8595,85000.0
2010-07-21 09:40:00,30.29,30.35,30.23,30.27,52300.0,19.8595,19.8988,19.8202,19.8464,52300.0
2010-07-21 09:50:00,30.27,30.28,30.2,30.27,57700.0,19.8464,19.8529,19.8005,19.8464,57700.0
2010-07-21 10:00:00,30.26,30.31,30.22,30.22,46200.0,19.8398,19.8726,19.8136,19.8136,46200.0
2010-07-21 10:10:00,30.23,30.27,30.13,30.14,79300.0,19.8202,19.8464,19.7546,19.7612,79300.0
2010-07-21 10:20:00,30.14,30.16,30.13,30.15,90800.0,19.7612,19.7743,19.7546,19.7677,90800.0
2010-07-21 10:30:00,30.15,30.16,30.11,30.16,54100.0,19.7677,19.7743,19.7415,19.7743,54100.0
2010-07-21 10:40:00,30.15,30.23,30.15,30.23,43600.0,19.7677,19.8202,19.7677,19.8202,43600.0
2010-07-21 10:50:00,30.23,30.23,30.2,30.23,38200.0,19.8202,19.8202,19.8005,19.8202,38200.0
2010-07-21 11:00:00,30.23,30.27,30.21,30.21,49300.0,19.8202,19.8464,19.8071,19.8071,49300.0
2010-07-21 11:10:00,30.21,30.21,30.13,30.13,66100.0,19.8071,19.8071,19.7546,19.7546,66100.0
2010-07-21 11:20:00,30.14,30.19,30.13,30.16,41000.0,19.7612,19.7939,19.7546,19.7743,41000.0
2010-07-21 11:30:00,30.16,30.17,30.12,30.15,49800.0,19.7743,19.7808,19.748,19.7677,49800.0
2010-07-21 11:40:00,30.16,30.21,30.15,30.17,46900.0,19.7743,19.8071,19.7677,19.7808,46900.0
2010-07-21 11:50:00,30.17,30.21,30.15,30.2,37500.0,19.7808,19.8071,19.7677,19.8005,37500.0
2010-07-21 12:00:00,30.19,30.26,30.19,30.26,24700.0,19.7939,19.8398,19.7939,19.8398,24700.0
2010-07-21 12:10:00,30.25,30.27,30.24,30.26,31800.0,19.8333,19.8464,19.8267,19.8398,31800.0
2010-07-21 12:20:00,30.27,30.31,30.25,30.31,22700.0,19.8464,19.8726,19.8333,19.8726,22700.0
2010-07-21 12:30:00,30.32,30.34,30.31,30.33,26300.0,19.8792,19.8923,19.8726,19.8857,26300.0
2010-07-21 12:40:00,30.32,30.35,30.31,30.35,32900.0,19.8792,19.8988,19.8726,19.8988,32900.0
2010-07-21 12:50:00,30.34,30.34,30.24,30.25,32400.0,19.8923,19.8923,19.8267,19.8333,32400.0
2010-07-21 13:00:00,30.25,30.32,30.25,30.31,38600.0,19.8333,19.8792,19.8333,19.8726,38600.0
2010-07-21 13:10:00,30.32,30.36,30.32,30.33,21100.0,19.8792,19.9054,19.8792,19.8857,21100.0
2010-07-21 13:20:00,30.34,30.35,30.29,30.31,57600.0,19.8923,19.8988,19.8595,19.8726,57600.0
2010-07-21 13:30:00,30.32,30.37,30.32,30.37,12800.0,19.8792,19.912,19.8792,19.912,12800.0
2010-07-21 13:40:00,30.37,30.39,30.35,30.38,61200.0,19.912,19.9251,19.8988,19.9185,61200.0
2010-07-21 13:50:00,30.38,30.42,30.38,30.4,34800.0,19.9185,19.9447,19.9185,19.9316,34800.0
2010-07-21 14:00:00,30.39,30.41,30.27,30.28,117900.0,19.9251,19.9382,19.8464,19.8529,117900.0
2010-07-21 14:10:00,30.27,30.29,30.08,30.15,212700.0,19.8464,19.8595,19.7218,19.7677,212700.0
2010-07-21 14:20:00,30.15,30.2,30.11,30.17,139000.0,19.7677,19.8005,19.7415,19.7808,139000.0
2010-07-21 14:30:00,30.16,30.16,30.09,30.1,108600.0,19.7743,19.7743,19.7284,19.7349,108600.0
2010-07-21 14:40:00,30.1,30.11,30.03,30.04,53000.0,19.7349,19.7415,19.689,19.6956,53000.0
2010-07-21 14:50:00,30.06,30.07,29.93,29.95,94800.0,19.7087,19.7153,19.6235,19.6366,94800.0
2010-07-21 15:00:00,29.96,30.03,29.95,30.02,110700.0,19.6431,19.689,19.6366,19.6825,110700.0
2010-07-21 15:10:00,30.02,30.05,29.97,29.97,77700.0,19.6825,19.7021,19.6497,19.6497,77700.0
2010-07-21 15:20:00,29.96,30.01,29.93,29.96,63000.0,19.6431,19.6759,19.6235,19.6431,63000.0
2010-07-21 15:30:00,29.96,30.02,29.95,29.97,124200.0,19.6431,19.6825,19.6366,19.6497,124200.0
2010-07-21 15:40:00,29.98,30.05,29.94,30.03,178300.0,19.6563,19.7021,19.63,19.689,178300.0
2010-07-21 15:50:00,30.02,30.07,29.97,30.01,255800.0,19.6825,19.7153,19.6497,19.6759,255800.0
2010-07-22 09:30:00,30.01,30.27,30.01,30.2,103600.0,19.6759,19.8464,19.6759,19.8005,103600.0
2010-07-22 09:40:00,30.21,30.37,30.21,30.36,64000.0,19.8071,19.912,19.8071,19.9054,64000.0
2010-07-22 09:50:00,30.37,30.5,30.36,30.49,74500.0,19.912,19.9972,19.9054,19.9906,74500.0
2010-07-22 10:00:00,30.5,30.6,30.47,30.5,180500.0,19.9972,20.0628,19.9775,19.9972,180500.0
2010-07-22 10:10:00,30.5,30.51,30.46,30.49,66800.0,19.9972,20.0037,19.971,19.9906,66800.0
2010-07-22 10:20:00,30.49,30.53,30.44,30.52,55100.0,19.9906,20.0169,19.9579,20.0103,55100.0
2010-07-22 10:30:00,30.53,30.53,30.41,30.46,55300.0,20.0169,20.0169,19.9382,19.971,55300.0
2010-07-22 10:40:00,30.45,30.57,30.45,30.56,52700.0,19.9644,20.0431,19.9644,20.0365,52700.0
2010-07-22 10:50:00,30.56,30.61,30.53,30.54,41100.0,20.0365,20.0693,20.0169,20.0234,41100.0
2010-07-22 11:00:00,30.54,30.55,30.47,30.49,48700.0,20.0234,20.03,19.9775,19.9906,48700.0
2010-07-22 11:10:00,30.5,30.52,30.47,30.5,64700.0,19.9972,20.0103,19.9775,19.9972,64700.0
2010-07-22 11:20:00,30.49,30.58,30.47,30.58,74700.0,19.9906,20.0496,19.9775,20.0496,74700.0
2010-07-22 11:30:00,30.57,30.59,30.49,30.5,35200.0,20.0431,20.0562,19.9906,19.9972,35200.0
2010-07-22 11:40:00,30.49,30.5,30.45,30.47,40600.0,19.9906,19.9972,19.9644,19.9775,40600.0
2010-07-22 11:50:00,30.46,30.47,30.39,30.41,85600.0,19.971,19.9775,19.9251,19.9382,85600.0
2010-07-22 12:00:00,30.42,30.43,30.37,30.4,109000.0,19.9447,19.9513,19.912,19.9316,109000.0
2010-07-22 12:10:00,30.41,30.45,30.39,30.39,43500.0,19.9382,19.9644,19.9251,19.9251,43500.0
2010-07-22 12:20:00,30.39,30.42,30.35,30.37,98200.0,19.9251,19.9447,19.8988,19.912,98200.0
2010-07-22 12:30:00,30.38,30.4,30.36,30.39,55100.0,19.9185,19.9316,19.9054,19.9251,55100.0
2010-07-22 12:40:00,30.38,30.47,30.38,30.47,45900.0,19.9185,19.9775,19.9185,19.9775,45900.0
2010-07-22 12:50:00,30.47,30.51,30.47,30.5,22900.0,19.9775,20.0037,19.9775,19.9972,22900.0
2010-07-22 13:00:00,30.5,30.56,30.5,30.55,49000.0,19.9972,20.0365,19.9972,20.03,49000.0
2010-07-22 13:10:00,30.55,30.59,30.55,30.59,33500.0,20.03,20.0562,20.03,20.0562,33500.0
2010-07-22 13:20:00,30.58,30.62,30.58,30.6,73500.0,20.0496,20.0759,20.0496,20.0628,73500.0
2010-07-22 13:30:00,30.6,30.65,30.56,30.63,82200.0,20.0628,20.0955,20.0365,20.0824,82200.0
2010-07-22 13:40:00,30.64,30.66,30.6,30.61,48700.0,20.089,20.1021,20.0628,20.0693,48700.0
2010-07-22 13:50:00,30.62,30.62,30.54,30.55,36900.0,20.0759,20.0759,20.0234,20.03,36900.0
2010-07-22 14:00:00,30.56,30.63,30.56,30.63,35300.0,20.0365,20.0824,20.0365,20.0824,35300.0
2010-07-22 14:10:00,30.63,30.65,30.6,30.64,60000.0,20.0824,20.0955,20.0628,20.089,60000.0
2010-07-22 14:20:00,30.63,30.74,30.62,30.72,67500.0,20.0824,20.1545,20.0759,20.1414,67500.0
2010-07-22 14:30:00,30.72,30.73,30.67,30.67,35100.0,20.1414,20.148,20.1086,20.1086,35100.0
2010-07-22 14:40:00,30.67,30.68,30.64,30.66,52800.0,20.1086,20.1152,20.089,20.1021,52800.0
2010-07-22 14:50:00,30.66,30.66,30.64,30.65,44500.0,20.1021,20.1021,20.089,20.0955,44500.0
2010-07-22 15:00:00,30.65,30.66,30.58,30.58,57800.0,20.0955,20.1021,20.0496,20.0496,57800.0
2010-07-22 15:10:00,30.58,30.65,30.56,30.64,72900.0,20.0496,20.0955,20.0365,20.089,72900.0
2010-07-22 15:20:00,30.65,30.65,30.61,30.62,63400.0,20.0955,20.0955,20.0693,20.0759,63400.0
2010-07-22 15:30:00,30.62,30.63,30.45,30.48,147300.0,20.0759,20.0824,19.9644,19.9841,147300.0
2010-07-22 15:40:00,30.47,30.56,30.45,30.53,191100.0,19.9775,20.0365,19.9644,20.0169,191100.0
2010-07-22 15:50:00,30.54,30.59,30.49,30.57,267900.0,20.0234,20.0562,19.9906,20.0431,267900.0
2010-07-23 09:30:00,30.59,30.64,30.4,30.62,76400.0,20.0562,20.089,19.9316,20.0759,76400.0
2010-07-23 09:40:00,30.6,30.72,30.6,30.66,43600.0,20.0628,20.1414,20.0628,20.1021,43600.0
2010-07-23 09:50:00,30.66,30.67,30.58,30.59,52800.0,20.1021,20.1086,20.0496,20.0562,52800.0
2010-07-23 10:00:00,30.59,30.66,30.57,30.62,70800.0,20.0562,20.1021,20.0431,20.0759,70800.0
2010-07-23 10:10:00,30.62,30.68,30.61,30.66,44200.0,20.0759,20.1152,20.0693,20.1021,44200.0
2010-07-23 10:20:00,30.67,30.69,30.63,30.68,49700.0,20.1086,20.1218,20.0824,20.1152,49700.0
2010-07-23 10:30:00,30.69,30.73,30.66,30.68,50800.0,20.1218,20.148,20.1021,20.1152,50800.0
2010-07-23 10:40:00,30.68,30.72,30.67,30.68,42000.0,20.1152,20.1414,20.1086,20.1152,42000.0
2010-07-23 10:50:00,30.68,30.68,30.62,30.66,33000.0,20.1152,20.1152,20.0759,20.1021,33000.0
2010-07-23 11:00:00,30.65,30.73,30.65,30.72,33500.0,20.0955,20.148,20.0955,20.1414,33500.0
2010-07-23 11:10:00,30.72,30.76,30.7,30.73,39300.0,20.1414,20.1677,20.1283,20.148,39300.0
2010-07-23 11:20:00,30.74,30.78,30.73,30.76,81100.0,20.1545,20.1808,20.148,20.1677,81100.0
2010-07-23 11:30:00,30.77,30.83,30.76,30.82,46100.0,20.1742,20.2136,20.1677,20.207,46100.0
2010-07-23 11:40:00,30.82,30.82,30.7,30.77,79100.0,20.207,20.207,20.1283,20.1742,79100.0
2010-07-23 11:50:00,30.77,30.88,30.77,30.84,88600.0,20.1742,20.2463,20.1742,20.2201,88600.0
2010-07-23 12:00:00,30.85,30.9,30.76,30.79,92500.0,20.2267,20.2594,20.1677,20.1873,92500.0
2010-07-23 12:10:00,30.79,30.83,30.74,30.8,68300.0,20.1873,20.2136,20.1545,20.1939,68300.0
2010-07-23 12:20:00,30.8,30.81,30.76,30.76,46400.0,20.1939,20.2004,20.1677,20.1677,46400.0
2010-07-23 12:30:00,30.76,30.77,30.69,30.7,43400.0,20.1677,20.1742,20.1218,20.1283,43400.0
2010-07-23 12:40:00,30.7,30.7,30.6,30.62,34900.0,20.1283,20.1283,20.0628,20.0759,34900.0
2010-07-23 12:50:00,30.62,30.68,30.61,30.68,30800.0,20.0759,20.1152,20.0693,20.1152,30800.0
2010-07-23 13:00:00,30.68,30.68,30.64,30.67,19300.0,20.1152,20.1152,20.089,20.1086,19300.0
2010-07-23 13:10:00,30.65,30.73,30.64,30.72,59300.0,20.0955,20.148,20.089,20.1414,59300.0
2010-07-23 13:20:00,30.72,30.8,30.71,30.79,87000.0,20.1414,20.1939,20.1349,20.1873,87000.0
2010-07-23 13:30:00,30.8,30.86,30.76,30.86,33200.0,20.1939,20.2332,20.1677,20.2332,33200.0
2010-07-23 13:40:00,30.85,30.88,30.83,30.84,26100.0,20.2267,20.2463,20.2136,20.2201,26100.0
2010-07-23 13:50:00,30.83,30.87,30.82,30.85,49400.0,20.2136,20.2398,20.207,20.2267,49400.0
2010-07-23 14:00:00,30.86,30.92,30.84,30.89,60300.0,20.2332,20.2726,20.2201,20.2529,60300.0
2010-07-23 14:10:00,30.9,30.91,30.86,30.86,58400.0,20.2594,20.266,20.2332,20.2332,58400.0
2010-07-23 14:20:00,30.86,30.86,30.82,30.85,37600.0,20.2332,20.2332,20.207,20.2267,37600.0
2010-07-23 14:30:00,30.85,30.85,30.82,30.83,30300.0,20.2267,20.2267,20.207,20.2136,30300.0
2010-07-23 14:40:00,30.83,30.87,30.82,30.87,47800.0,20.2136,20.2398,20.207,20.2398,47800.0
2010-07-23 14:50:00,30.87,30.92,30.87,30.88,59100.0,20.2398,20.2726,20.2398,20.2463,59100.0
2010-07-23 15:00:00,30.89,30.89,30.85,30.88,40600.0,20.2529,20.2529,20.2267,20.2463,40600.0
2010-07-23 15:10:00,30.87,30.88,30.79,30.83,90700.0,20.2398,20.2463,20.1873,20.2136,90700.0
2010-07-23 15:20:00,30.84,30.87,30.81,30.85,80400.0,20.2201,20.2398,20.2004,20.2267,80400.0
2010-07-23 15:30:00,30.85,30.88,30.79,30.81,144700.0,20.2267,20.2463,20.1873,20.2004,144700.0
2010-07-23 15:40:00,30.81,30.87,30.75,30.84,183400.0,20.2004,20.2398,20.1611,20.2201,183400.0
2010-07-23 15:50:00,30.85,30.94,30.85,30.94,292300.0,20.2267,20.2857,20.2267,20.2857,292300.0
2010-07-26 09:30:00,31.0,31.0,30.84,30.84,69000.0,20.325,20.325,20.2201,20.2201,69000.0
2010-07-26 09:40:00,30.83,30.92,30.77,30.86,39400.0,20.2136,20.2726,20.1742,20.2332,39400.0
2010-07-26 09:50:00,30.86,30.88,30.77,30.86,55900.0,20.2332,20.2463,20.1742,20.2332,55900.0
2010-07-26 10:00:00,30.88,30.99,30.87,30.96,81200.0,20.2463,20.3185,20.2398,20.2988,81200.0
2010-07-26 10:10:00,30.96,31.0,30.95,30.99,38700.0,20.2988,20.325,20.2922,20.3185,38700.0
2010-07-26 10:20:00,30.99,31.0,30.93,30.94,90000.0,20.3185,20.325,20.2791,20.2857,90000.0
2010-07-26 10:30:00,30.94,30.96,30.89,30.96,35200.0,20.2857,20.2988,20.2529,20.2988,35200.0
2010-07-26 10:40:00,30.96,30.97,30.91,30.95,35200.0,20.2988,20.3053,20.266,20.2922,35200.0
2010-07-26 10:50:00,30.95,30.98,30.91,30.98,30900.0,20.2922,20.3119,20.266,20.3119,30900.0
2010-07-26 11:00:00,30.98,30.99,30.9,30.94,58400.0,20.3119,20.3185,20.2594,20.2857,58400.0
2010-07-26 11:10:00,30.93,30.99,30.92,30.95,86800.0,20.2791,20.3185,20.2726,20.2922,86800.0
2010-07-26 11:20:00,30.96,31.0,30.93,30.98,48300.0,20.2988,20.325,20.2791,20.3119,48300.0
2010-07-26 11:30:00,30.99,31.0,30.97,30.98,35500.0,20.3185,20.325,20.3053,20.3119,35500.0
2010-07-26 11:40:00,30.99,31.01,30.98,30.99,104700.0,20.3185,20.3316,20.3119,20.3185,104700.0
2010-07-26 11:50:00,30.99,31.0,30.94,30.98,65900.0,20.3185,20.325,20.2857,20.3119,65900.0
2010-07-26 12:00:00,30.97,31.0,30.94,30.98,51800.0,20.3053,20.325,20.2857,20.3119,51800.0
2010-07-26 12:10:00,30.97,30.99,30.95,30.99,26700.0,20.3053,20.3185,20.2922,20.3185,26700.0
2010-07-26 12:20:00,30.98,31.02,30.98,31.02,35900.0,20.3119,20.3381,20.3119,20.3381,35900.0
2010-07-26 12:30:00,31.02,31.05,31.0,31.05,30200.0,20.3381,20.3578,20.325,20.3578,30200.0
2010-07-26 12:40:00,31.05,31.06,31.01,31.02,38700.0,20.3578,20.3644,20.3316,20.3381,38700.0
2010-07-26 12:50:00,31.02,31.07,31.02,31.05,22300.0,20.3381,20.3709,20.3381,20.3578,22300.0
2010-07-26 13:00:00,31.05,31.06,31.0,31.01,37000.0,20.3578,20.3644,20.325,20.3316,37000.0
2010-07-26 13:10:00,31.01,31.05,31.01,31.03,28200.0,20.3316,20.3578,20.3316,20.3447,28200.0
2010-07-26 13:20:00,31.03,31.03,31.01,31.03,16200.0,20.3447,20.3447,20.3316,20.3447,16200.0
2010-07-26 13:30:00,31.03,31.05,31.02,31.04,14500.0,20.3447,20.3578,20.3381,20.3512,14500.0
2010-07-26 13:40:00,31.04,31.08,31.04,31.08,16900.0,20.3512,20.3775,20.3512,20.3775,16900.0
2010-07-26 13:50:00,31.07,31.1,31.07,31.08,22400.0,20.3709,20.3906,20.3709,20.3775,22400.0
2010-07-26 14:00:00,31.08,31.1,31.07,31.1,21100.0,20.3775,20.3906,20.3709,20.3906,21100.0
2010-07-26 14:10:00,31.1,31.1,31.09,31.09,12600.0,20.3906,20.3906,20.384,20.384,12600.0
2010-07-26 14:20:00,31.1,31.1,31.04,31.04,29700.0,20.3906,20.3906,20.3512,20.3512,29700.0
2010-07-26 14:30:00,31.03,31.04,31.02,31.02,16700.0,20.3447,20.3512,20.3381,20.3381,16700.0
2010-07-26 14:40:00,31.02,31.04,31.02,31.02,15300.0,20.3381,20.3512,20.3381,20.3381,15300.0
2010-07-26 14:50:00,31.02,31.04,30.99,31.04,34500.0,20.3381,20.3512,20.3185,20.3512,34500.0
2010-07-26 15:00:00,31.04,31.06,31.02,31.05,45100.0,20.3512,20.3644,20.3381,20.3578,45100.0
2010-07-26 15:10:00,31.05,31.06,31.01,31.01,81600.0,20.3578,20.3644,20.3316,20.3316,81600.0
2010-07-26 15:20:00,31.01,31.11,31.01,31.09,72500.0,20.3316,20.3971,20.3316,20.384,72500.0
2010-07-26 15:30:00,31.1,31.1,31.05,31.08,95700.0,20.3906,20.3906,20.3578,20.3775,95700.0
2010-07-26 15:40:00,31.08,31.12,31.07,31.08,89600.0,20.3775,20.4037,20.3709,20.3775,89600.0
2010-07-26 15:50:00,31.08,31.15,31.08,31.14,244500.0,20.3775,20.4234,20.3775,20.4168,244500.0
2010-07-27 09:30:00,31.21,31.25,31.12,31.22,51600.0,20.4627,20.4889,20.4037,20.4693,51600.0
2010-07-27 09:40:00,31.24,31.24,31.16,31.19,60800.0,20.4824,20.4824,20.4299,20.4496,60800.0
2010-07-27 09:50:00,31.19,31.24,31.18,31.18,39000.0,20.4496,20.4824,20.443,20.443,39000.0
2010-07-27 10:00:00,31.18,31.26,31.1,31.13,123700.0,20.443,20.4955,20.3906,20.4102,123700.0
2010-07-27 10:10:00,31.13,31.21,31.12,31.18,111600.0,20.4102,20.4627,20.4037,20.443,111600.0
2010-07-27 10:20:00,31.18,31.22,31.15,31.21,50400.0,20.443,20.4693,20.4234,20.4627,50400.0
2010-07-27 10:30:00,31.22,31.23,31.16,31.19,53300.0,20.4693,20.4758,20.4299,20.4496,53300.0
2010-07-27 10:40:00,31.19,31.24,31.18,31.19,55200.0,20.4496,20.4824,20.443,20.4496,55200.0
2010-07-27 10:50:00,31.19,31.2,31.12,31.13,63900.0,20.4496,20.4561,20.4037,20.4102,63900.0
2010-07-27 11:00:00,31.13,31.15,30.99,31.04,147000.0,20.4102,20.4234,20.3185,20.3512,147000.0
2010-07-27 11:10:00,31.05,31.1,31.02,31.04,48900.0,20.3578,20.3906,20.3381,20.3512,48900.0
2010-07-27 11:20:00,31.04,31.09,31.01,31.07,53100.0,20.3512,20.384,20.3316,20.3709,53100.0
2010-07-27 11:30:00,31.07,31.11,31.05,31.1,59700.0,20.3709,20.3971,20.3578,20.3906,59700.0
2010-07-27 11:40:00,31.1,31.14,31.09,31.1,39100.0,20.3906,20.4168,20.384,20.3906,39100.0
2010-07-27 11:50:00,31.1,31.11,31.04,31.09,29500.0,20.3906,20.3971,20.3512,20.384,29500.0
2010-07-27 12:00:00,31.09,31.14,31.07,31.14,28900.0,20.384,20.4168,20.3709,20.4168,28900.0
2010-07-27 12:10:00,31.14,31.18,31.13,31.14,47000.0,20.4168,20.443,20.4102,20.4168,47000.0
2010-07-27 12:20:00,31.15,31.15,31.12,31.13,61700.0,20.4234,20.4234,20.4037,20.4102,61700.0
2010-07-27 12:30:00,31.12,31.13,31.06,31.06,73300.0,20.4037,20.4102,20.3644,20.3644,73300.0
2010-07-27 12:40:00,31.06,31.07,31.0,31.0,63800.0,20.3644,20.3709,20.325,20.325,63800.0
2010-07-27 12:50:00,31.0,31.06,30.98,31.06,107400.0,20.325,20.3644,20.3119,20.3644,107400.0
2010-07-27 13:00:00,31.06,31.09,31.03,31.06,69600.0,20.3644,20.384,20.3447,20.3644,69600.0
2010-07-27 13:10:00,31.06,31.09,31.06,31.09,87700.0,20.3644,20.384,20.3644,20.384,87700.0
2010-07-27 13:20:00,31.09,31.11,31.08,31.09,64800.0,20.384,20.3971,20.3775,20.384,64800.0
2010-07-27 13:30:00,31.1,31.12,31.02,31.03,76600.0,20.3906,20.4037,20.3381,20.3447,76600.0
2010-07-27 13:40:00,31.04,31.09,30.98,31.07,61500.0,20.3512,20.384,20.3119,20.3709,61500.0
2010-07-27 13:50:00,31.08,31.08,31.05,31.06,40300.0,20.3775,20.3775,20.3578,20.3644,40300.0
2010-07-27 14:00:00,31.05,31.07,31.0,31.03,104900.0,20.3578,20.3709,20.325,20.3447,104900.0
2010-07-27 14:10:00,31.03,31.05,30.97,31.05,66500.0,20.3447,20.3578,20.3053,20.3578,66500.0
2010-07-27 14:20:00,31.04,31.05,31.0,31.02,72200.0,20.3512,20.3578,20.325,20.3381,72200.0
2010-07-27 14:30:00,31.03,31.04,30.97,31.0,44000.0,20.3447,20.3512,20.3053,20.325,44000.0
2010-07-27 14:40:00,31.0,31.0,30.97,30.98,35600.0,20.325,20.325,20.3053,20.3119,35600.0
2010-07-27 14:50:00,30.98,30.99,30.92,30.97,91800.0,20.3119,20.3185,20.2726,20.3053,91800.0
2010-07-27 15:00:00,30.97,30.99,30.96,30.97,85000.0,20.3053,20.3185,20.2988,20.3053,85000.0
2010-07-27 15:10:00,30.96,30.97,30.92,30.93,85200.0,20.2988,20.3053,20.2726,20.2791,85200.0
2010-07-27 15:20:00,30.93,31.01,30.93,31.01,84600.0,20.2791,20.3316,20.2791,20.3316,84600.0
2010-07-27 15:30:00,31.0,31.0,30.93,30.95,162300.0,20.325,20.325,20.2791,20.2922,162300.0
2010-07-27 15:40:00,30.95,30.96,30.91,30.91,135800.0,20.2922,20.2988,20.266,20.266,135800.0
2010-07-27 15:50:00,30.91,30.95,30.89,30.94,302600.0,20.266,20.2922,20.2529,20.2857,302600.0
2010-07-28 09:30:00,30.85,30.99,30.84,30.95,47200.0,20.2267,20.3185,20.2201,20.2922,47200.0
2010-07-28 09:40:00,30.96,30.97,30.87,30.92,24400.0,20.2988,20.3053,20.2398,20.2726,24400.0
2010-07-28 09:50:00,30.92,30.95,30.86,30.94,34500.0,20.2726,20.2922,20.2332,20.2857,34500.0
2010-07-28 10:00:00,30.94,31.0,30.88,30.89,45800.0,20.2857,20.325,20.2463,20.2529,45800.0
2010-07-28 10:10:00,30.89,30.93,30.86,30.92,42100.0,20.2529,20.2791,20.2332,20.2726,42100.0
2010-07-28 10:20:00,30.92,30.94,30.89,30.94,37900.0,20.2726,20.2857,20.2529,20.2857,37900.0
2010-07-28 10:30:00,30.93,30.94,30.89,30.89,49800.0,20.2791,20.2857,20.2529,20.2529,49800.0
2010-07-28 10:40:00,30.89,30.92,30.87,30.92,87300.0,20.2529,20.2726,20.2398,20.2726,87300.0
2010-07-28 10:50:00,30.92,30.93,30.88,30.89,36300.0,20.2726,20.2791,20.2463,20.2529,36300.0
2010-07-28 11:00:00,30.9,30.91,30.85,30.85,27400.0,20.2594,20.266,20.2267,20.2267,27400.0
2010-07-28 11:10:00,30.85,30.9,30.84,30.86,41800.0,20.2267,20.2594,20.2201,20.2332,41800.0
2010-07-28 11:20:00,30.85,30.92,30.84,30.9,37800.0,20.2267,20.2726,20.2201,20.2594,37800.0
2010-07-28 11:30:00,30.89,30.93,30.88,30.93,23200.0,20.2529,20.2791,20.2463,20.2791,23200.0
2010-07-28 11:40:00,30.92,30.93,30.87,30.91,32700.0,20.2726,20.2791,20.2398,20.266,32700.0
2010-07-28 11:50:00,30.9,30.92,30.88,30.91,31400.0,20.2594,20.2726,20.2463,20.266,31400.0
2010-07-28 12:00:00,30.91,30.93,30.89,30.92,25100.0,20.266,20.2791,20.2529,20.2726,25100.0
2010-07-28 12:10:00,30.92,30.98,30.92,30.98,18400.0,20.2726,20.3119,20.2726,20.3119,18400.0
2010-07-28 12:20:00,30.98,31.0,30.97,30.97,39100.0,20.3119,20.325,20.3053,20.3053,39100.0
2010-07-28 12:30:00,30.96,31.0,30.96,30.99,29900.0,20.2988,20.325,20.2988,20.3185,29900.0
2010-07-28 12:40:00,30.99,31.02,30.98,30.99,35400.0,20.3185,20.3381,20.3119,20.3185,35400.0
2010-07-28 12:50:00,30.98,31.01,30.97,31.01,27200.0,20.3119,20.3316,20.3053,20.3316,27200.0
2010-07-28 13:00:00,31.02,31.05,31.0,31.03,23500.0,20.3381,20.3578,20.325,20.3447,23500.0
2010-07-28 13:10:00,31.02,31.05,31.02,31.03,21000.0,20.3381,20.3578,20.3381,20.3447,21000.0
2010-07-28 13:20:00,31.03,31.03,30.99,31.0,37200.0,20.3447,20.3447,20.3185,20.325,37200.0
2010-07-28 13:30:00,31.0,31.0,30.96,30.98,37700.0,20.325,20.325,20.2988,20.3119,37700.0
2010-07-28 13:40:00,30.98,31.01,30.96,31.01,28300.0,20.3119,20.3316,20.2988,20.3316,28300.0
2010-07-28 13:50:00,31.01,31.03,31.0,31.02,22100.0,20.3316,20.3447,20.325,20.3381,22100.0
2010-07-28 14:00:00,31.02,31.05,30.99,31.05,50100.0,20.3381,20.3578,20.3185,20.3578,50100.0
2010-07-28 14:10:00,31.04,31.06,30.95,30.95,60500.0,20.3512,20.3644,20.2922,20.2922,60500.0
2010-07-28 14:20:00,30.94,30.97,30.92,30.97,69100.0,20.2857,20.3053,20.2726,20.3053,69100.0
2010-07-28 14:30:00,30.97,30.98,30.94,30.96,35000.0,20.3053,20.3119,20.2857,20.2988,35000.0
2010-07-28 14:40:00,30.96,30.96,30.9,30.92,71100.0,20.2988,20.2988,20.2594,20.2726,71100.0
2010-07-28 14:50:00,30.91,30.99,30.91,30.93,80800.0,20.266,20.3185,20.266,20.2791,80800.0
2010-07-28 15:00:00,30.93,30.94,30.87,30.88,68700.0,20.2791,20.2857,20.2398,20.2463,68700.0
2010-07-28 15:10:00,30.87,30.9,30.84,30.87,96000.0,20.2398,20.2594,20.2201,20.2398,96000.0
2010-07-28 15:20:00,30.87,30.91,30.86,30.9,89700.0,20.2398,20.266,20.2332,20.2594,89700.0
2010-07-28 15:30:00,30.9,30.93,30.86,30.89,104800.0,20.2594,20.2791,20.2332,20.2529,104800.0
2010-07-28 15:40:00,30.89,30.93,30.88,30.93,56000.0,20.2529,20.2791,20.2463,20.2791,56000.0
2010-07-28 15:50:00,30.92,30.93,30.84,30.85,246600.0,20.2726,20.2791,20.2201,20.2267,246600.0
2010-07-29 09:30:00,31.08,31.09,30.96,30.97,87600.0,20.3775,20.384,20.2988,20.3053,87600.0
2010-07-29 09:40:00,30.99,31.05,30.97,30.97,33800.0,20.3185,20.3578,20.3053,20.3053,33800.0
2010-07-29 09:50:00,30.97,31.02,30.92,30.97,47700.0,20.3053,20.3381,20.2726,20.3053,47700.0
2010-07-29 10:00:00,30.97,31.03,30.95,31.02,27500.0,20.3053,20.3447,20.2922,20.3381,27500.0
2010-07-29 10:10:00,31.03,31.07,31.02,31.05,30700.0,20.3447,20.3709,20.3381,20.3578,30700.0
2010-07-29 10:20:00,31.05,31.05,30.97,30.99,56100.0,20.3578,20.3578,20.3053,20.3185,56100.0
2010-07-29 10:30:00,30.99,31.03,30.94,30.98,56000.0,20.3185,20.3447,20.2857,20.3119,56000.0
2010-07-29 10:40:00,30.98,30.99,30.89,30.96,52200.0,20.3119,20.3185,20.2529,20.2988,52200.0
2010-07-29 10:50:00,30.96,31.07,30.96,31.04,39500.0,20.2988,20.3709,20.2988,20.3512,39500.0
2010-07-29 11:00:00,31.05,31.05,30.93,30.96,50700.0,20.3578,20.3578,20.2791,20.2988,50700.0
2010-07-29 11:10:00,30.95,30.96,30.81,30.81,62900.0,20.2922,20.2988,20.2004,20.2004,62900.0
2010-07-29 11:20:00,30.81,30.81,30.69,30.7,69700.0,20.2004,20.2004,20.1218,20.1283,69700.0
2010-07-29 11:30:00,30.69,30.69,30.64,30.68,55600.0,20.1218,20.1218,20.089,20.1152,55600.0
2010-07-29 11:40:00,30.69,30.72,30.67,30.7,53700.0,20.1218,20.1414,20.1086,20.1283,53700.0
2010-07-29 11:50:00,30.71,30.73,30.64,30.68,47100.0,20.1349,20.148,20.089,20.1152,47100.0
2010-07-29 12:00:00,30.69,30.7,30.62,30.66,42500.0,20.1218,20.1283,20.0759,20.1021,42500.0
2010-07-29 12:10:00,30.65,30.69,30.62,30.66,28400.0,20.0955,20.1218,20.0759,20.1021,28400.0
2010-07-29 12:20:00,30.66,30.67,30.64,30.65,19500.0,20.1021,20.1086,20.089,20.0955,19500.0
2010-07-29 12:30:00,30.65,30.67,30.61,30.62,35100.0,20.0955,20.1086,20.0693,20.0759,35100.0
2010-07-29 12:40:00,30.62,30.66,30.61,30.63,33900.0,20.0759,20.1021,20.0693,20.0824,33900.0
2010-07-29 12:50:00,30.64,30.72,30.61,30.71,53600.0,20.089,20.1414,20.0693,20.1349,53600.0
2010-07-29 13:00:00,30.7,30.72,30.67,30.68,24400.0,20.1283,20.1414,20.1086,20.1152,24400.0
2010-07-29 13:10:00,30.68,30.71,30.64,30.7,41700.0,20.1152,20.1349,20.089,20.1283,41700.0
2010-07-29 13:20:00,30.71,30.72,30.66,30.68,34300.0,20.1349,20.1414,20.1021,20.1152,34300.0
2010-07-29 13:30:00,30.69,30.73,30.67,30.7,108800.0,20.1218,20.148,20.1086,20.1283,108800.0
2010-07-29 13:40:00,30.71,30.78,30.68,30.74,36700.0,20.1349,20.1808,20.1152,20.1545,36700.0
2010-07-29 13:50:00,30.75,30.75,30.72,30.72,18500.0,20.1611,20.1611,20.1414,20.1414,18500.0
2010-07-29 14:00:00,30.72,30.75,30.68,30.69,21600.0,20.1414,20.1611,20.1152,20.1218,21600.0
2010-07-29 14:10:00,30.68,30.73,30.67,30.73,28800.0,20.1152,20.148,20.1086,20.148,28800.0
2010-07-29 14:20:00,30.74,30.78,30.74,30.76,38200.0,20.1545,20.1808,20.1545,20.1677,38200.0
2010-07-29 14:30:00,30.77,30.82,30.74,30.81,36500.0,20.1742,20.207,20.1545,20.2004,36500.0
2010-07-29 14:40:00,30.8,30.86,30.8,30.85,42900.0,20.1939,20.2332,20.1939,20.2267,42900.0
2010-07-29 14:50:00,30.86,30.89,30.83,30.86,34800.0,20.2332,20.2529,20.2136,20.2332,34800.0
2010-07-29 15:00:00,30.86,30.87,30.82,30.82,48600.0,20.2332,20.2398,20.207,20.207,48600.0
2010-07-29 15:10:00,30.83,30.92,30.83,30.88,70200.0,20.2136,20.2726,20.2136,20.2463,70200.0
2010-07-29 15:20:00,30.88,30.9,30.87,30.88,62500.0,20.2463,20.2594,20.2398,20.2463,62500.0
2010-07-29 15:30:00,30.88,30.88,30.83,30.84,99500.0,20.2463,20.2463,20.2136,20.2201,99500.0
2010-07-29 15:40:00,30.84,30.85,30.79,30.81,124200.0,20.2201,20.2267,20.1873,20.2004,124200.0
2010-07-29 15:50:00,30.81,30.85,30.78,30.78,179100.0,20.2004,20.2267,20.1808,20.1808,179100.0
2010-07-30 09:30:00,30.47,30.69,30.42,30.51,96000.0,19.9775,20.1218,19.9447,20.0037,96000.0
2010-07-30 09:40:00,30.5,30.74,30.49,30.62,69200.0,19.9972,20.1545,19.9906,20.0759,69200.0
2010-07-30 09:50:00,30.6,30.7,30.59,30.67,110700.0,20.0628,20.1283,20.0562,20.1086,110700.0
2010-07-30 10:00:00,30.67,30.73,30.66,30.72,42000.0,20.1086,20.148,20.1021,20.1414,42000.0
2010-07-30 10:10:00,30.73,30.76,30.7,30.71,30600.0,20.148,20.1677,20.1283,20.1349,30600.0
2010-07-30 10:20:00,30.71,30.78,30.71,30.78,27900.0,20.1349,20.1808,20.1349,20.1808,27900.0
2010-07-30 10:30:00,30.79,30.84,30.77,30.79,48900.0,20.1873,20.2201,20.1742,20.1873,48900.0
2010-07-30 10:40:00,30.79,30.91,30.78,30.87,36800.0,20.1873,20.266,20.1808,20.2398,36800.0
2010-07-30 10:50:00,30.88,30.9,30.79,30.82,55400.0,20.2463,20.2594,20.1873,20.207,55400.0
2010-07-30 11:00:00,30.83,30.92,30.82,30.9,32100.0,20.2136,20.2726,20.207,20.2594,32100.0
2010-07-30 11:10:00,30.91,30.93,30.88,30.88,48700.0,20.266,20.2791,20.2463,20.2463,48700.0
2010-07-30 11:20:00,30.88,30.89,30.82,30.83,34700.0,20.2463,20.2529,20.207,20.2136,34700.0
2010-07-30 11:30:00,30.84,30.88,30.83,30.87,32600.0,20.2201,20.2463,20.2136,20.2398,32600.0
2010-07-30 11:40:00,30.87,30.92,30.87,30.89,23500.0,20.2398,20.2726,20.2398,20.2529,23500.0
2010-07-30 11:50:00,30.9,30.93,30.88,30.93,23800.0,20.2594,20.2791,20.2463,20.2791,23800.0
2010-07-30 12:00:00,30.95,30.96,30.92,30.93,14700.0,20.2922,20.2988,20.2726,20.2791,14700.0
2010-07-30 12:10:00,30.94,30.94,30.87,30.91,29400.0,20.2857,20.2857,20.2398,20.266,29400.0
2010-07-30 12:20:00,30.9,30.92,30.88,30.91,44100.0,20.2594,20.2726,20.2463,20.266,44100.0
2010-07-30 12:30:00,30.9,30.91,30.85,30.89,22600.0,20.2594,20.266,20.2267,20.2529,22600.0
2010-07-30 12:40:00,30.9,30.93,30.87,30.88,23600.0,20.2594,20.2791,20.2398,20.2463,23600.0
2010-07-30 12:50:00,30.87,30.93,30.85,30.91,22800.0,20.2398,20.2791,20.2267,20.266,22800.0
2010-07-30 13:00:00,30.92,30.95,30.9,30.93,41300.0,20.2726,20.2922,20.2594,20.2791,41300.0
2010-07-30 13:10:00,30.92,30.92,30.84,30.84,22800.0,20.2726,20.2726,20.2201,20.2201,22800.0
2010-07-30 13:20:00,30.84,30.85,30.82,30.84,18000.0,20.2201,20.2267,20.207,20.2201,18000.0
2010-07-30 13:30:00,30.84,30.84,30.77,30.78,20000.0,20.2201,20.2201,20.1742,20.1808,20000.0
2010-07-30 13:40:00,30.79,30.82,30.79,30.81,11900.0,20.1873,20.207,20.1873,20.2004,11900.0
2010-07-30 13:50:00,30.82,30.82,30.72,30.72,29400.0,20.207,20.207,20.1414,20.1414,29400.0
2010-07-30 14:00:00,30.72,30.76,30.72,30.75,21700.0,20.1414,20.1677,20.1414,20.1611,21700.0
2010-07-30 14:10:00,30.75,30.87,30.75,30.86,30500.0,20.1611,20.2398,20.1611,20.2332,30500.0
2010-07-30 14:20:00,30.87,30.89,30.85,30.87,24200.0,20.2398,20.2529,20.2267,20.2398,24200.0
2010-07-30 14:30:00,30.87,30.87,30.84,30.85,39300.0,20.2398,20.2398,20.2201,20.2267,39300.0
2010-07-30 14:40:00,30.86,30.9,30.84,30.88,26300.0,20.2332,20.2594,20.2201,20.2463,26300.0
2010-07-30 14:50:00,30.88,30.88,30.82,30.83,39100.0,20.2463,20.2463,20.207,20.2136,39100.0
2010-07-30 15:00:00,30.84,30.88,30.82,30.88,25200.0,20.2201,20.2463,20.207,20.2463,25200.0
2010-07-30 15:10:00,30.88,31.0,30.87,30.99,128000.0,20.2463,20.325,20.2398,20.3185,128000.0
2010-07-30 15:20:00,31.0,31.09,30.99,31.05,122900.0,20.325,20.384,20.3185,20.3578,122900.0
2010-07-30 15:30:00,31.06,31.08,31.04,31.04,85000.0,20.3644,20.3775,20.3512,20.3512,85000.0
2010-07-30 15:40:00,31.04,31.09,31.01,31.02,157100.0,20.3512,20.384,20.3316,20.3381,157100.0
2010-07-30 15:50:00,31.02,31.05,30.95,30.95,204300.0,20.3381,20.3578,20.2922,20.2922,204300.0
2010-08-02 09:30:00,31.29,31.29,31.15,31.25,85500.0,20.5151,20.5151,20.4234,20.4889,85500.0
2010-08-02 09:40:00,31.24,31.25,31.16,31.22,39900.0,20.4824,20.4889,20.4299,20.4693,39900.0
2010-08-02 09:50:00,31.22,31.25,31.17,31.19,27800.0,20.4693,20.4889,20.4365,20.4496,27800.0
2010-08-02 10:00:00,31.18,31.3,31.18,31.19,84800.0,20.443,20.5217,20.443,20.4496,84800.0
2010-08-02 10:10:00,31.19,31.29,31.18,31.28,42800.0,20.4496,20.5151,20.443,20.5086,42800.0
2010-08-02 10:20:00,31.28,31.3,31.25,31.29,31100.0,20.5086,20.5217,20.4889,20.5151,31100.0
2010-08-02 10:30:00,31.29,31.34,31.28,31.33,34200.0,20.5151,20.5479,20.5086,20.5414,34200.0
2010-08-02 10:40:00,31.33,31.38,31.33,31.36,34300.0,20.5414,20.5742,20.5414,20.561,34300.0
2010-08-02 10:50:00,31.35,31.42,31.34,31.39,34500.0,20.5545,20.6004,20.5479,20.5807,34500.0
2010-08-02 11:00:00,31.4,31.42,31.37,31.42,36500.0,20.5873,20.6004,20.5676,20.6004,36500.0
2010-08-02 11:10:00,31.42,31.43,31.36,31.41,86500.0,20.6004,20.6069,20.561,20.5938,86500.0
2010-08-02 11:20:00,31.41,31.42,31.4,31.42,28000.0,20.5938,20.6004,20.5873,20.6004,28000.0
2010-08-02 11:30:00,31.42,31.48,31.42,31.45,43700.0,20.6004,20.6397,20.6004,20.6201,43700.0
2010-08-02 11:40:00,31.45,31.45,31.39,31.4,48700.0,20.6201,20.6201,20.5807,20.5873,48700.0
2010-08-02 11:50:00,31.4,31.42,31.37,31.38,48500.0,20.5873,20.6004,20.5676,20.5742,48500.0
2010-08-02 12:00:00,31.38,31.38,31.34,31.35,45200.0,20.5742,20.5742,20.5479,20.5545,45200.0
2010-08-02 12:10:00,31.34,31.36,31.33,31.36,38000.0,20.5479,20.561,20.5414,20.561,38000.0
2010-08-02 12:20:00,31.36,31.37,31.33,31.33,43200.0,20.561,20.5676,20.5414,20.5414,43200.0
2010-08-02 12:30:00,31.34,31.38,31.33,31.35,22300.0,20.5479,20.5742,20.5414,20.5545,22300.0
2010-08-02 12:40:00,31.35,31.36,31.32,31.34,45000.0,20.5545,20.561,20.5348,20.5479,45000.0
2010-08-02 12:50:00,31.33,31.37,31.32,31.36,58900.0,20.5414,20.5676,20.5348,20.561,58900.0
2010-08-02 13:00:00,31.36,31.37,31.32,31.32,35000.0,20.561,20.5676,20.5348,20.5348,35000.0
2010-08-02 13:10:00,31.32,31.36,31.32,31.33,32600.0,20.5348,20.561,20.5348,20.5414,32600.0
2010-08-02 13:20:00,31.34,31.34,31.3,31.3,27400.0,20.5479,20.5479,20.5217,20.5217,27400.0
2010-08-02 13:30:00,31.29,31.32,31.27,31.32,29000.0,20.5151,20.5348,20.502,20.5348,29000.0
2010-08-02 13:40:00,31.32,31.34,31.3,31.32,33900.0,20.5348,20.5479,20.5217,20.5348,33900.0
2010-08-02 13:50:00,31.33,31.35,31.31,31.32,29900.0,20.5414,20.5545,20.5283,20.5348,29900.0
2010-08-02 14:00:00,31.33,31.35,31.32,31.33,36800.0,20.5414,20.5545,20.5348,20.5414,36800.0
2010-08-02 14:10:00,31.33,31.36,31.32,31.33,63800.0,20.5414,20.561,20.5348,20.5414,63800.0
2010-08-02 14:20:00,31.33,31.33,31.3,31.31,24700.0,20.5414,20.5414,20.5217,20.5283,24700.0
2010-08-02 14:30:00,31.32,31.37,31.32,31.36,70600.0,20.5348,20.5676,20.5348,20.561,70600.0
2010-08-02 14:40:00,31.37,31.37,31.33,31.34,85800.0,20.5676,20.5676,20.5414,20.5479,85800.0
2010-08-02 14:50:00,31.34,31.36,31.33,31.34,50900.0,20.5479,20.561,20.5414,20.5479,50900.0
2010-08-02 15:00:00,31.35,31.35,31.32,31.34,78800.0,20.5545,20.5545,20.5348,20.5479,78800.0
2010-08-02 15:10:00,31.34,31.35,31.31,31.34,58000.0,20.5479,20.5545,20.5283,20.5479,58000.0
2010-08-02 15:20:00,31.34,31.36,31.34,31.36,93200.0,20.5479,20.561,20.5479,20.561,93200.0
2010-08-02 15:30:00,31.36,31.43,31.34,31.34,215200.0,20.561,20.6069,20.5479,20.5479,215200.0
2010-08-02 15:40:00,31.34,31.38,31.31,31.33,200300.0,20.5479,20.5742,20.5283,20.5414,200300.0
2010-08-02 15:50:00,31.33,31.38,31.32,31.36,211500.0,20.5414,20.5742,20.5348,20.561,211500.0
2010-08-03 09:30:00,31.19,31.31,31.19,31.28,58400.0,20.4496,20.5283,20.4496,20.5086,58400.0
2010-08-03 09:40:00,31.29,31.38,31.29,31.37,42600.0,20.5151,20.5742,20.5151,20.5676,42600.0
2010-08-03 09:50:00,31.37,31.37,31.33,31.36,38200.0,20.5676,20.5676,20.5414,20.561,38200.0
2010-08-03 10:00:00,31.36,31.37,31.3,31.35,60200.0,20.561,20.5676,20.5217,20.5545,60200.0
2010-08-03 10:10:00,31.36,31.36,31.27,31.29,75400.0,20.561,20.561,20.502,20.5151,75400.0
2010-08-03 10:20:00,31.29,31.42,31.27,31.41,66100.0,20.5151,20.6004,20.502,20.5938,66100.0
2010-08-03 10:30:00,31.41,31.46,31.41,31.45,49800.0,20.5938,20.6266,20.5938,20.6201,49800.0
2010-08-03 10:40:00,31.44,31.5,31.44,31.48,62800.0,20.6135,20.6528,20.6135,20.6397,62800.0
2010-08-03 10:50:00,31.48,31.49,31.46,31.46,29600.0,20.6397,20.6463,20.6266,20.6266,29600.0
2010-08-03 11:00:00,31.47,31.48,31.44,31.46,66900.0,20.6332,20.6397,20.6135,20.6266,66900.0
2010-08-03 11:10:00,31.47,31.49,31.46,31.49,22800.0,20.6332,20.6463,20.6266,20.6463,22800.0
2010-08-03 11:20:00,31.49,31.5,31.45,31.45,44100.0,20.6463,20.6528,20.6201,20.6201,44100.0
2010-08-03 11:30:00,31.46,31.54,31.45,31.53,112300.0,20.6266,20.6791,20.6201,20.6725,112300.0
2010-08-03 11:40:00,31.53,31.55,31.49,31.49,25400.0,20.6725,20.6856,20.6463,20.6463,25400.0
2010-08-03 11:50:00,31.49,31.49,31.47,31.49,17900.0,20.6463,20.6463,20.6332,20.6463,17900.0
2010-08-03 12:00:00,31.5,31.53,31.49,31.51,28800.0,20.6528,20.6725,20.6463,20.6594,28800.0
2010-08-03 12:10:00,31.5,31.53,31.49,31.5,39700.0,20.6528,20.6725,20.6463,20.6528,39700.0
2010-08-03 12:20:00,31.5,31.52,31.43,31.45,27400.0,20.6528,20.6659,20.6069,20.6201,27400.0
2010-08-03 12:30:00,31.45,31.49,31.44,31.45,21100.0,20.6201,20.6463,20.6135,20.6201,21100.0
2010-08-03 12:40:00,31.45,31.46,31.42,31.42,34900.0,20.6201,20.6266,20.6004,20.6004,34900.0
2010-08-03 12:50:00,31.42,31.47,31.42,31.45,20000.0,20.6004,20.6332,20.6004,20.6201,20000.0
2010-08-03 13:00:00,31.45,31.46,31.38,31.39,48000.0,20.6201,20.6266,20.5742,20.5807,48000.0
2010-08-03 13:10:00,31.39,31.44,31.39,31.42,27200.0,20.5807,20.6135,20.5807,20.6004,27200.0
2010-08-03 13:20:00,31.42,31.48,31.42,31.45,23000.0,20.6004,20.6397,20.6004,20.6201,23000.0
2010-08-03 13:30:00,31.45,31.47,31.43,31.46,47100.0,20.6201,20.6332,20.6069,20.6266,47100.0
2010-08-03 13:40:00,31.46,31.49,31.43,31.46,68700.0,20.6266,20.6463,20.6069,20.6266,68700.0
2010-08-03 13:50:00,31.46,31.5,31.43,31.47,34300.0,20.6266,20.6528,20.6069,20.6332,34300.0
2010-08-03 14:00:00,31.47,31.48,31.43,31.46,35900.0,20.6332,20.6397,20.6069,20.6266,35900.0
2010-08-03 14:10:00,31.46,31.48,31.45,31.48,36400.0,20.6266,20.6397,20.6201,20.6397,36400.0
2010-08-03 14:20:00,31.48,31.51,31.47,31.51,30200.0,20.6397,20.6594,20.6332,20.6594,30200.0
2010-08-03 14:30:00,31.51,31.52,31.5,31.51,29900.0,20.6594,20.6659,20.6528,20.6594,29900.0
2010-08-03 14:40:00,31.5,31.51,31.47,31.47,16500.0,20.6528,20.6594,20.6332,20.6332,16500.0
2010-08-03 14:50:00,31.48,31.48,31.45,31.48,31100.0,20.6397,20.6397,20.6201,20.6397,31100.0
2010-08-03 15:00:00,31.47,31.47,31.45,31.46,34800.0,20.6332,20.6332,20.6201,20.6266,34800.0
2010-08-03 15:10:00,31.46,31.47,31.44,31.44,37300.0,20.6266,20.6332,20.6135,20.6135,37300.0
2010-08-03 15:20:00,31.44,31.44,31.39,31.42,41500.0,20.6135,20.6135,20.5807,20.6004,41500.0
2010-08-03 15:30:00,31.42,31.44,31.41,31.42,63100.0,20.6004,20.6135,20.5938,20.6004,63100.0
2010-08-03 15:40:00,31.42,31.45,31.37,31.41,95600.0,20.6004,20.6201,20.5676,20.5938,95600.0
2010-08-03 15:50:00,31.41,31.43,31.38,31.43,247400.0,20.5938,20.6069,20.5742,20.6069,247400.0
2010-08-04 09:30:00,31.43,31.43,31.13,31.26,98900.0,20.6069,20.6069,20.4102,20.4955,98900.0
2010-08-04 09:40:00,31.27,31.35,31.27,31.32,47200.0,20.502,20.5545,20.502,20.5348,47200.0
2010-08-04 09:50:00,31.33,31.39,31.26,31.39,85600.0,20.5414,20.5807,20.4955,20.5807,85600.0
2010-08-04 10:00:00,31.39,31.42,31.33,31.35,131200.0,20.5807,20.6004,20.5414,20.5545,131200.0
2010-08-04 10:10:00,31.35,31.37,31.24,31.25,210000.0,20.5545,20.5676,20.4824,20.4889,210000.0
2010-08-04 10:20:00,31.25,31.25,31.17,31.17,80100.0,20.4889,20.4889,20.4365,20.4365,80100.0
2010-08-04 10:30:00,31.17,31.21,31.06,31.07,163400.0,20.4365,20.4627,20.3644,20.3709,163400.0
2010-08-04 10:40:00,31.07,31.13,31.04,31.12,158300.0,20.3709,20.4102,20.3512,20.4037,158300.0
2010-08-04 10:50:00,31.12,31.14,31.03,31.04,82800.0,20.4037,20.4168,20.3447,20.3512,82800.0
2010-08-04 11:00:00,31.04,31.05,31.02,31.04,94300.0,20.3512,20.3578,20.3381,20.3512,94300.0
2010-08-04 11:10:00,31.04,31.05,30.99,30.99,154600.0,20.3512,20.3578,20.3185,20.3185,154600.0
2010-08-04 11:20:00,30.99,31.01,30.98,31.0,112800.0,20.3185,20.3316,20.3119,20.325,112800.0
2010-08-04 11:30:00,31.01,31.04,31.0,31.03,41400.0,20.3316,20.3512,20.325,20.3447,41400.0
2010-08-04 11:40:00,31.04,31.05,31.02,31.03,95900.0,20.3512,20.3578,20.3381,20.3447,95900.0
2010-08-04 11:50:00,31.03,31.04,30.97,30.98,205200.0,20.3447,20.3512,20.3053,20.3119,205200.0
2010-08-04 12:00:00,30.98,31.03,30.98,30.98,60700.0,20.3119,20.3447,20.3119,20.3119,60700.0
2010-08-04 12:10:00,30.99,30.99,30.97,30.97,43600.0,20.3185,20.3185,20.3053,20.3053,43600.0
2010-08-04 12:20:00,30.98,31.01,30.97,30.99,101700.0,20.3119,20.3316,20.3053,20.3185,101700.0
2010-08-04 12:30:00,30.99,31.02,30.98,31.01,53700.0,20.3185,20.3381,20.3119,20.3316,53700.0
2010-08-04 12:40:00,31.01,31.02,30.95,30.95,66400.0,20.3316,20.3381,20.2922,20.2922,66400.0
2010-08-04 12:50:00,30.95,30.95,30.91,30.92,62700.0,20.2922,20.2922,20.266,20.2726,62700.0
2010-08-04 13:00:00,30.93,30.96,30.92,30.95,60200.0,20.2791,20.2988,20.2726,20.2922,60200.0
2010-08-04 13:10:00,30.95,30.96,30.94,30.94,43100.0,20.2922,20.2988,20.2857,20.2857,43100.0
2010-08-04 13:20:00,30.94,30.95,30.92,30.93,57700.0,20.2857,20.2922,20.2726,20.2791,57700.0
2010-08-04 13:30:00,30.94,30.95,30.92,30.92,59500.0,20.2857,20.2922,20.2726,20.2726,59500.0
2010-08-04 13:40:00,30.93,30.95,30.92,30.95,58100.0,20.2791,20.2922,20.2726,20.2922,58100.0
2010-08-04 13:50:00,30.95,30.97,30.94,30.95,45500.0,20.2922,20.3053,20.2857,20.2922,45500.0
2010-08-04 14:00:00,30.96,31.03,30.96,31.0,71400.0,20.2988,20.3447,20.2988,20.325,71400.0
2010-08-04 14:10:00,31.01,31.03,31.0,31.03,41800.0,20.3316,20.3447,20.325,20.3447,41800.0
2010-08-04 14:20:00,31.02,31.03,31.01,31.02,84500.0,20.3381,20.3447,20.3316,20.3381,84500.0
2010-08-04 14:30:00,31.03,31.08,31.02,31.07,68000.0,20.3447,20.3775,20.3381,20.3709,68000.0
2010-08-04 14:40:00,31.07,31.12,31.06,31.11,81100.0,20.3709,20.4037,20.3644,20.3971,81100.0
2010-08-04 14:50:00,31.12,31.12,31.09,31.1,102100.0,20.4037,20.4037,20.384,20.3906,102100.0
2010-08-04 15:00:00,31.1,31.13,31.08,31.12,91100.0,20.3906,20.4102,20.3775,20.4037,91100.0
2010-08-04 15:10:00,31.12,31.2,31.12,31.2,109000.0,20.4037,20.4561,20.4037,20.4561,109000.0
2010-08-04 15:20:00,31.19,31.28,31.19,31.26,104400.0,20.4496,20.5086,20.4496,20.4955,104400.0
2010-08-04 15:30:00,31.26,31.3,31.26,31.3,121700.0,20.4955,20.5217,20.4955,20.5217,121700.0
2010-08-04 15:40:00,31.3,31.31,31.28,31.29,144700.0,20.5217,20.5283,20.5086,20.5151,144700.0
2010-08-04 15:50:00,31.29,31.3,31.25,31.27,257200.0,20.5151,20.5217,20.4889,20.502,257200.0
2010-08-05 09:30:00,31.19,31.19,30.96,30.98,67400.0,20.4496,20.4496,20.2988,20.3119,67400.0
2010-08-05 09:40:00,30.97,31.07,30.95,31.04,51600.0,20.3053,20.3709,20.2922,20.3512,51600.0
2010-08-05 09:50:00,31.03,31.07,31.02,31.05,45700.0,20.3447,20.3709,20.3381,20.3578,45700.0
2010-08-05 10:00:00,31.04,31.05,31.0,31.04,78500.0,20.3512,20.3578,20.325,20.3512,78500.0
2010-08-05 10:10:00,31.03,31.05,31.02,31.04,82000.0,20.3447,20.3578,20.3381,20.3512,82000.0
2010-08-05 10:20:00,31.04,31.05,31.02,31.04,65700.0,20.3512,20.3578,20.3381,20.3512,65700.0
2010-08-05 10:30:00,31.04,31.05,30.97,30.99,94000.0,20.3512,20.3578,20.3053,20.3185,94000.0
2010-08-05 10:40:00,30.99,31.03,30.98,30.99,57600.0,20.3185,20.3447,20.3119,20.3185,57600.0
2010-08-05 10:50:00,30.98,30.99,30.92,30.94,47800.0,20.3119,20.3185,20.2726,20.2857,47800.0
2010-08-05 11:00:00,30.93,30.97,30.93,30.96,30700.0,20.2791,20.3053,20.2791,20.2988,30700.0
2010-08-05 11:10:00,30.97,30.98,30.91,30.95,75500.0,20.3053,20.3119,20.266,20.2922,75500.0
2010-08-05 11:20:00,30.95,30.97,30.94,30.95,56300.0,20.2922,20.3053,20.2857,20.2922,56300.0
2010-08-05 11:30:00,30.94,30.97,30.94,30.94,65800.0,20.2857,20.3053,20.2857,20.2857,65800.0
2010-08-05 11:40:00,30.95,30.99,30.94,30.96,40200.0,20.2922,20.3185,20.2857,20.2988,40200.0
2010-08-05 11:50:00,30.96,30.99,30.96,30.96,41300.0,20.2988,20.3185,20.2988,20.2988,41300.0
2010-08-05 12:00:00,30.95,30.99,30.94,30.97,86500.0,20.2922,20.3185,20.2857,20.3053,86500.0
2010-08-05 12:10:00,30.97,30.98,30.96,30.97,36600.0,20.3053,20.3119,20.2988,20.3053,36600.0
2010-08-05 12:20:00,30.97,30.99,30.96,30.96,75300.0,20.3053,20.3185,20.2988,20.2988,75300.0
2010-08-05 12:30:00,30.97,30.97,30.95,30.95,27000.0,20.3053,20.3053,20.2922,20.2922,27000.0
2010-08-05 12:40:00,30.95,30.98,30.95,30.98,55700.0,20.2922,20.3119,20.2922,20.3119,55700.0
2010-08-05 12:50:00,30.98,30.99,30.95,30.95,41700.0,20.3119,20.3185,20.2922,20.2922,41700.0
2010-08-05 13:00:00,30.95,30.97,30.93,30.96,46500.0,20.2922,20.3053,20.2791,20.2988,46500.0
2010-08-05 13:10:00,30.96,30.98,30.91,30.92,39500.0,20.2988,20.3119,20.266,20.2726,39500.0
2010-08-05 13:20:00,30.93,30.96,30.92,30.95,21900.0,20.2791,20.2988,20.2726,20.2922,21900.0
2010-08-05 13:30:00,30.96,30.97,30.95,30.97,27200.0,20.2988,20.3053,20.2922,20.3053,27200.0
2010-08-05 13:40:00,30.97,30.98,30.94,30.94,79700.0,20.3053,20.3119,20.2857,20.2857,79700.0
2010-08-05 13:50:00,30.95,30.99,30.93,30.96,170800.0,20.2922,20.3185,20.2791,20.2988,170800.0
2010-08-05 14:00:00,30.96,30.97,30.93,30.94,112200.0,20.2988,20.3053,20.2791,20.2857,112200.0
2010-08-05 14:10:00,30.95,30.95,30.91,30.95,66000.0,20.2922,20.2922,20.266,20.2922,66000.0
2010-08-05 14:20:00,30.94,30.98,30.94,30.94,71900.0,20.2857,20.3119,20.2857,20.2857,71900.0
2010-08-05 14:30:00,30.95,30.96,30.94,30.95,25200.0,20.2922,20.2988,20.2857,20.2922,25200.0
2010-08-05 14:40:00,30.96,30.98,30.95,30.97,57100.0,20.2988,20.3119,20.2922,20.3053,57100.0
2010-08-05 14:50:00,30.97,30.99,30.97,30.98,48600.0,20.3053,20.3185,20.3053,20.3119,48600.0
2010-08-05 15:00:00,30.99,31.0,30.98,31.0,73500.0,20.3185,20.325,20.3119,20.325,73500.0
2010-08-05 15:10:00,31.0,31.01,30.99,31.01,47500.0,20.325,20.3316,20.3185,20.3316,47500.0
2010-08-05 15:20:00,31.0,31.02,31.0,31.0,123100.0,20.325,20.3381,20.325,20.325,123100.0
2010-08-05 15:30:00,31.0,31.01,30.97,30.97,145400.0,20.325,20.3316,20.3053,20.3053,145400.0
2010-08-05 15:40:00,30.98,30.98,30.9,30.91,227900.0,20.3119,20.3119,20.2594,20.266,227900.0
2010-08-05 15:50:00,30.92,30.92,30.84,30.85,859700.0,20.2726,20.2726,20.2201,20.2267,859700.0
2010-08-06 09:30:00,30.61,30.66,30.54,30.64,184900.0,20.0693,20.1021,20.0234,20.089,184900.0
2010-08-06 09:40:00,30.65,30.7,30.63,30.67,153300.0,20.0955,20.1283,20.0824,20.1086,153300.0
2010-08-06 09:50:00,30.67,30.74,30.65,30.74,115700.0,20.1086,20.1545,20.0955,20.1545,115700.0
2010-08-06 10:00:00,30.75,30.75,30.65,30.68,217300.0,20.1611,20.1611,20.0955,20.1152,217300.0
2010-08-06 10:10:00,30.67,30.73,30.65,30.69,221500.0,20.1086,20.148,20.0955,20.1218,221500.0
2010-08-06 10:20:00,30.69,30.69,30.65,30.66,57400.0,20.1218,20.1218,20.0955,20.1021,57400.0
2010-08-06 10:30:00,30.66,30.69,30.64,30.64,96500.0,20.1021,20.1218,20.089,20.089,96500.0
2010-08-06 10:40:00,30.63,30.63,30.48,30.49,111100.0,20.0824,20.0824,19.9841,19.9906,111100.0
2010-08-06 10:50:00,30.49,30.53,30.42,30.46,113000.0,19.9906,20.0169,19.9447,19.971,113000.0
2010-08-06 11:00:00,30.45,30.5,30.38,30.39,102800.0,19.9644,19.9972,19.9185,19.9251,102800.0
2010-08-06 11:10:00,30.4,30.47,30.39,30.42,62800.0,19.9316,19.9775,19.9251,19.9447,62800.0
2010-08-06 11:20:00,30.43,30.43,30.38,30.39,74900.0,19.9513,19.9513,19.9185,19.9251,74900.0
2010-08-06 11:30:00,30.4,30.45,30.37,30.42,56400.0,19.9316,19.9644,19.912,19.9447,56400.0
2010-08-06 11:40:00,30.42,30.45,30.41,30.43,104500.0,19.9447,19.9644,19.9382,19.9513,104500.0
2010-08-06 11:50:00,30.44,30.45,30.4,30.41,69900.0,19.9579,19.9644,19.9316,19.9382,69900.0
2010-08-06 12:00:00,30.42,30.45,30.4,30.45,50800.0,19.9447,19.9644,19.9316,19.9644,50800.0
2010-08-06 12:10:00,30.45,30.48,30.44,30.48,59700.0,19.9644,19.9841,19.9579,19.9841,59700.0
2010-08-06 12:20:00,30.48,30.49,30.41,30.43,83200.0,19.9841,19.9906,19.9382,19.9513,83200.0
2010-08-06 12:30:00,30.42,30.49,30.42,30.48,43100.0,19.9447,19.9906,19.9447,19.9841,43100.0
2010-08-06 12:40:00,30.48,30.49,30.45,30.46,58800.0,19.9841,19.9906,19.9644,19.971,58800.0
2010-08-06 12:50:00,30.46,30.5,30.46,30.49,49200.0,19.971,19.9972,19.971,19.9906,49200.0
2010-08-06 13:00:00,30.49,30.51,30.46,30.47,39500.0,19.9906,20.0037,19.971,19.9775,39500.0
2010-08-06 13:10:00,30.47,30.51,30.47,30.51,24800.0,19.9775,20.0037,19.9775,20.0037,24800.0
2010-08-06 13:20:00,30.5,30.52,30.48,30.51,44900.0,19.9972,20.0103,19.9841,20.0037,44900.0
2010-08-06 13:30:00,30.52,30.54,30.5,30.53,66100.0,20.0103,20.0234,19.9972,20.0169,66100.0
2010-08-06 13:40:00,30.52,30.58,30.52,30.55,154400.0,20.0103,20.0496,20.0103,20.03,154400.0
2010-08-06 13:50:00,30.55,30.56,30.55,30.55,24000.0,20.03,20.0365,20.03,20.03,24000.0
2010-08-06 14:00:00,30.55,30.57,30.53,30.56,53500.0,20.03,20.0431,20.0169,20.0365,53500.0
2010-08-06 14:10:00,30.56,30.6,30.54,30.57,77600.0,20.0365,20.0628,20.0234,20.0431,77600.0
2010-08-06 14:20:00,30.57,30.58,30.56,30.58,24900.0,20.0431,20.0496,20.0365,20.0496,24900.0
2010-08-06 14:30:00,30.58,30.58,30.56,30.57,55200.0,20.0496,20.0496,20.0365,20.0431,55200.0
2010-08-06 14:40:00,30.57,30.61,30.56,30.61,96500.0,20.0431,20.0693,20.0365,20.0693,96500.0
2010-08-06 14:50:00,30.6,30.69,30.6,30.69,141100.0,20.0628,20.1218,20.0628,20.1218,141100.0
2010-08-06 15:00:00,30.69,30.7,30.66,30.69,104800.0,20.1218,20.1283,20.1021,20.1218,104800.0
2010-08-06 15:10:00,30.7,30.73,30.65,30.72,149900.0,20.1283,20.148,20.0955,20.1414,149900.0
2010-08-06 15:20:00,30.72,30.75,30.68,30.69,118700.0,20.1414,20.1611,20.1152,20.1218,118700.0
2010-08-06 15:30:00,30.69,30.71,30.68,30.7,126200.0,20.1218,20.1349,20.1152,20.1283,126200.0
2010-08-06 15:40:00,30.71,30.71,30.63,30.67,234700.0,20.1349,20.1349,20.0824,20.1086,234700.0
2010-08-06 15:50:00,30.68,30.68,30.61,30.61,407400.0,20.1152,20.1152,20.0693,20.0693,407400.0
2010-08-09 09:30:00,30.67,30.87,30.67,30.8,70000.0,20.1086,20.2398,20.1086,20.1939,70000.0
2010-08-09 09:40:00,30.8,30.81,30.74,30.81,72800.0,20.1939,20.2004,20.1545,20.2004,72800.0
2010-08-09 09:50:00,30.81,30.81,30.68,30.68,73900.0,20.2004,20.2004,20.1152,20.1152,73900.0
2010-08-09 10:00:00,30.68,30.88,30.68,30.88,50800.0,20.1152,20.2463,20.1152,20.2463,50800.0
2010-08-09 10:10:00,30.88,30.91,30.86,30.88,44900.0,20.2463,20.266,20.2332,20.2463,44900.0
2010-08-09 10:20:00,30.88,30.88,30.83,30.84,54900.0,20.2463,20.2463,20.2136,20.2201,54900.0
2010-08-09 10:30:00,30.83,30.85,30.82,30.84,55600.0,20.2136,20.2267,20.207,20.2201,55600.0
2010-08-09 10:40:00,30.85,30.85,30.8,30.84,45800.0,20.2267,20.2267,20.1939,20.2201,45800.0
2010-08-09 10:50:00,30.85,30.98,30.84,30.98,71800.0,20.2267,20.3119,20.2201,20.3119,71800.0
2010-08-09 11:00:00,30.97,30.98,30.94,30.94,43800.0,20.3053,20.3119,20.2857,20.2857,43800.0
2010-08-09 11:10:00,30.95,30.98,30.89,30.9,126900.0,20.2922,20.3119,20.2529,20.2594,126900.0
2010-08-09 11:20:00,30.9,30.96,30.89,30.89,81500.0,20.2594,20.2988,20.2529,20.2529,81500.0
2010-08-09 11:30:00,30.9,31.0,30.89,30.94,106700.0,20.2594,20.325,20.2529,20.2857,106700.0
2010-08-09 11:40:00,30.95,30.99,30.92,30.99,50800.0,20.2922,20.3185,20.2726,20.3185,50800.0
2010-08-09 11:50:00,30.99,31.0,30.95,30.96,56900.0,20.3185,20.325,20.2922,20.2988,56900.0
2010-08-09 12:00:00,30.96,31.0,30.95,31.0,40600.0,20.2988,20.325,20.2922,20.325,40600.0
2010-08-09 12:10:00,31.0,31.0,30.99,31.0,15200.0,20.325,20.325,20.3185,20.325,15200.0
2010-08-09 12:20:00,31.0,31.0,30.97,31.0,40100.0,20.325,20.325,20.3053,20.325,40100.0
2010-08-09 12:30:00,31.0,31.01,30.98,30.99,79400.0,20.325,20.3316,20.3119,20.3185,79400.0
2010-08-09 12:40:00,30.99,31.0,30.97,31.0,32100.0,20.3185,20.325,20.3053,20.325,32100.0
2010-08-09 12:50:00,30.99,31.0,30.97,30.98,36300.0,20.3185,20.325,20.3053,20.3119,36300.0
2010-08-09 13:00:00,30.98,31.0,30.98,30.99,31900.0,20.3119,20.325,20.3119,20.3185,31900.0
2010-08-09 13:10:00,30.99,31.01,30.99,31.0,51600.0,20.3185,20.3316,20.3185,20.325,51600.0
2010-08-09 13:20:00,30.99,31.0,30.97,30.98,20400.0,20.3185,20.325,20.3053,20.3119,20400.0
2010-08-09 13:30:00,30.98,30.99,30.97,30.97,28300.0,20.3119,20.3185,20.3053,20.3053,28300.0
2010-08-09 13:40:00,30.98,31.0,30.97,30.99,60700.0,20.3119,20.325,20.3053,20.3185,60700.0
2010-08-09 13:50:00,30.98,31.0,30.97,30.99,26100.0,20.3119,20.325,20.3053,20.3185,26100.0
2010-08-09 14:00:00,30.99,31.01,30.99,31.0,45000.0,20.3185,20.3316,20.3185,20.325,45000.0
2010-08-09 14:10:00,31.01,31.08,31.0,31.07,62900.0,20.3316,20.3775,20.325,20.3709,62900.0
2010-08-09 14:20:00,31.07,31.14,31.07,31.11,75200.0,20.3709,20.4168,20.3709,20.3971,75200.0
2010-08-09 14:30:00,31.11,31.15,31.1,31.15,68900.0,20.3971,20.4234,20.3906,20.4234,68900.0
2010-08-09 14:40:00,31.14,31.17,31.11,31.15,123600.0,20.4168,20.4365,20.3971,20.4234,123600.0
2010-08-09 14:50:00,31.15,31.2,31.13,31.2,70200.0,20.4234,20.4561,20.4102,20.4561,70200.0
2010-08-09 15:00:00,31.19,31.19,31.13,31.14,59400.0,20.4496,20.4496,20.4102,20.4168,59400.0
2010-08-09 15:10:00,31.14,31.14,31.08,31.08,72200.0,20.4168,20.4168,20.3775,20.3775,72200.0
2010-08-09 15:20:00,31.09,31.09,31.05,31.08,45600.0,20.384,20.384,20.3578,20.3775,45600.0
2010-08-09 15:30:00,31.07,31.09,31.07,31.07,82000.0,20.3709,20.384,20.3709,20.3709,82000.0
2010-08-09 15:40:00,31.07,31.11,31.06,31.08,236800.0,20.3709,20.3971,20.3644,20.3775,236800.0
2010-08-09 15:50:00,31.08,31.08,31.04,31.05,254300.0,20.3775,20.3775,20.3512,20.3578,254300.0
2010-08-10 09:30:00,30.87,31.04,30.83,31.04,111400.0,20.2398,20.3512,20.2136,20.3512,111400.0
2010-08-10 09:40:00,31.03,31.04,30.88,30.92,49200.0,20.3447,20.3512,20.2463,20.2726,49200.0
2010-08-10 09:50:00,30.92,30.92,30.81,30.89,42900.0,20.2726,20.2726,20.2004,20.2529,42900.0
2010-08-10 10:00:00,30.89,30.9,30.86,30.88,63900.0,20.2529,20.2594,20.2332,20.2463,63900.0
2010-08-10 10:10:00,30.88,30.91,30.87,30.89,58800.0,20.2463,20.266,20.2398,20.2529,58800.0
2010-08-10 10:20:00,30.89,30.93,30.88,30.92,53900.0,20.2529,20.2791,20.2463,20.2726,53900.0
2010-08-10 10:30:00,30.91,30.94,30.91,30.91,56700.0,20.266,20.2857,20.266,20.266,56700.0
2010-08-10 10:40:00,30.92,30.95,30.92,30.95,38500.0,20.2726,20.2922,20.2726,20.2922,38500.0
2010-08-10 10:50:00,30.95,30.95,30.93,30.95,44600.0,20.2922,20.2922,20.2791,20.2922,44600.0
2010-08-10 11:00:00,30.94,31.02,30.92,31.02,147700.0,20.2857,20.3381,20.2726,20.3381,147700.0
2010-08-10 11:10:00,31.01,31.04,31.01,31.01,81300.0,20.3316,20.3512,20.3316,20.3316,81300.0
2010-08-10 11:20:00,31.01,31.03,31.01,31.02,76200.0,20.3316,20.3447,20.3316,20.3381,76200.0
2010-08-10 11:30:00,31.02,31.02,30.99,30.99,95900.0,20.3381,20.3381,20.3185,20.3185,95900.0
2010-08-10 11:40:00,30.99,31.01,30.96,31.0,61500.0,20.3185,20.3316,20.2988,20.325,61500.0
2010-08-10 11:50:00,31.01,31.02,31.0,31.02,31900.0,20.3316,20.3381,20.325,20.3381,31900.0
2010-08-10 12:00:00,31.01,31.02,31.0,31.01,30100.0,20.3316,20.3381,20.325,20.3316,30100.0
2010-08-10 12:10:00,31.01,31.01,31.0,31.01,13000.0,20.3316,20.3316,20.325,20.3316,13000.0
2010-08-10 12:20:00,31.0,31.01,31.0,31.0,9600.0,20.325,20.3316,20.325,20.325,9600.0
2010-08-10 12:30:00,31.0,31.01,30.98,31.0,36200.0,20.325,20.3316,20.3119,20.325,36200.0
2010-08-10 12:40:00,30.99,31.0,30.97,30.98,18000.0,20.3185,20.325,20.3053,20.3119,18000.0
2010-08-10 12:50:00,30.99,31.02,30.99,31.0,37200.0,20.3185,20.3381,20.3185,20.325,37200.0
2010-08-10 13:00:00,31.0,31.0,30.99,31.0,9400.0,20.325,20.325,20.3185,20.325,9400.0
2010-08-10 13:10:00,31.0,31.0,30.94,30.94,24800.0,20.325,20.325,20.2857,20.2857,24800.0
2010-08-10 13:20:00,30.95,30.95,30.89,30.93,43800.0,20.2922,20.2922,20.2529,20.2791,43800.0
2010-08-10 13:30:00,30.93,30.98,30.9,30.96,80800.0,20.2791,20.3119,20.2594,20.2988,80800.0
2010-08-10 13:40:00,30.96,30.98,30.95,30.95,23200.0,20.2988,20.3119,20.2922,20.2922,23200.0
2010-08-10 13:50:00,30.95,30.96,30.93,30.95,20700.0,20.2922,20.2988,20.2791,20.2922,20700.0
2010-08-10 14:00:00,30.95,30.98,30.94,30.97,59400.0,20.2922,20.3119,20.2857,20.3053,59400.0
2010-08-10 14:10:00,30.97,31.13,30.93,31.02,223500.0,20.3053,20.4102,20.2791,20.3381,223500.0
2010-08-10 14:20:00,31.02,31.12,30.96,31.03,136300.0,20.3381,20.4037,20.2988,20.3447,136300.0
2010-08-10 14:30:00,31.03,31.09,31.03,31.06,193600.0,20.3447,20.384,20.3447,20.3644,193600.0
2010-08-10 14:40:00,31.06,31.07,31.03,31.07,133600.0,20.3644,20.3709,20.3447,20.3709,133600.0
2010-08-10 14:50:00,31.07,31.07,31.04,31.05,77500.0,20.3709,20.3709,20.3512,20.3578,77500.0
2010-08-10 15:00:00,31.05,31.12,31.04,31.12,89700.0,20.3578,20.4037,20.3512,20.4037,89700.0
2010-08-10 15:10:00,31.12,31.14,30.99,30.99,150200.0,20.4037,20.4168,20.3185,20.3185,150200.0
2010-08-10 15:20:00,31.0,31.06,30.97,31.05,54400.0,20.325,20.3644,20.3053,20.3578,54400.0
2010-08-10 15:30:00,31.06,31.08,31.04,31.07,115300.0,20.3644,20.3775,20.3512,20.3709,115300.0
2010-08-10 15:40:00,31.07,31.08,31.02,31.03,168000.0,20.3709,20.3775,20.3381,20.3447,168000.0
2010-08-10 15:50:00,31.03,31.04,30.94,30.94,311300.0,20.3447,20.3512,20.2857,20.2857,311300.0
2010-08-11 09:30:00,30.55,30.67,30.4,30.43,122300.0,20.03,20.1086,19.9316,19.9513,122300.0
2010-08-11 09:40:00,30.43,30.45,30.38,30.45,78200.0,19.9513,19.9644,19.9185,19.9644,78200.0
2010-08-11 09:50:00,30.45,30.5,30.38,30.4,75400.0,19.9644,19.9972,19.9185,19.9316,75400.0
2010-08-11 10:00:00,30.4,30.46,30.39,30.45,83900.0,19.9316,19.971,19.9251,19.9644,83900.0
2010-08-11 10:10:00,30.45,30.47,30.35,30.37,67400.0,19.9644,19.9775,19.8988,19.912,67400.0
2010-08-11 10:20:00,30.38,30.44,30.37,30.43,71500.0,19.9185,19.9579,19.912,19.9513,71500.0
2010-08-11 10:30:00,30.43,30.46,30.36,30.45,70100.0,19.9513,19.971,19.9054,19.9644,70100.0
2010-08-11 10:40:00,30.46,30.46,30.38,30.42,41500.0,19.971,19.971,19.9185,19.9447,41500.0
2010-08-11 10:50:00,30.42,30.45,30.39,30.39,60300.0,19.9447,19.9644,19.9251,19.9251,60300.0
2010-08-11 11:00:00,30.4,30.42,30.36,30.39,43600.0,19.9316,19.9447,19.9054,19.9251,43600.0
2010-08-11 11:10:00,30.4,30.4,30.32,30.33,74200.0,19.9316,19.9316,19.8792,19.8857,74200.0
2010-08-11 11:20:00,30.32,30.35,30.29,30.32,50700.0,19.8792,19.8988,19.8595,19.8792,50700.0
2010-08-11 11:30:00,30.33,30.35,30.31,30.31,56500.0,19.8857,19.8988,19.8726,19.8726,56500.0
2010-08-11 11:40:00,30.31,30.36,30.31,30.35,48200.0,19.8726,19.9054,19.8726,19.8988,48200.0
2010-08-11 11:50:00,30.34,30.35,30.31,30.31,32900.0,19.8923,19.8988,19.8726,19.8726,32900.0
2010-08-11 12:00:00,30.31,30.32,30.28,30.3,88400.0,19.8726,19.8792,19.8529,19.8661,88400.0
2010-08-11 12:10:00,30.3,30.32,30.29,30.29,38300.0,19.8661,19.8792,19.8595,19.8595,38300.0
2010-08-11 12:20:00,30.3,30.31,30.29,30.31,16100.0,19.8661,19.8726,19.8595,19.8726,16100.0
2010-08-11 12:30:00,30.31,30.32,30.3,30.32,30100.0,19.8726,19.8792,19.8661,19.8792,30100.0
2010-08-11 12:40:00,30.32,30.32,30.27,30.28,40800.0,19.8792,19.8792,19.8464,19.8529,40800.0
2010-08-11 12:50:00,30.27,30.28,30.22,30.23,90600.0,19.8464,19.8529,19.8136,19.8202,90600.0
2010-08-11 13:00:00,30.24,30.31,30.24,30.3,33100.0,19.8267,19.8726,19.8267,19.8661,33100.0
2010-08-11 13:10:00,30.3,30.31,30.29,30.3,31400.0,19.8661,19.8726,19.8595,19.8661,31400.0
2010-08-11 13:20:00,30.3,30.31,30.24,30.25,105700.0,19.8661,19.8726,19.8267,19.8333,105700.0
2010-08-11 13:30:00,30.25,30.26,30.22,30.22,70200.0,19.8333,19.8398,19.8136,19.8136,70200.0
2010-08-11 13:40:00,30.23,30.25,30.22,30.22,38100.0,19.8202,19.8333,19.8136,19.8136,38100.0
2010-08-11 13:50:00,30.23,30.25,30.18,30.18,72900.0,19.8202,19.8333,19.7874,19.7874,72900.0
2010-08-11 14:00:00,30.19,30.22,30.18,30.22,65500.0,19.7939,19.8136,19.7874,19.8136,65500.0
2010-08-11 14:10:00,30.22,30.25,30.21,30.21,71600.0,19.8136,19.8333,19.8071,19.8071,71600.0
2010-08-11 14:20:00,30.22,30.22,30.19,30.2,55800.0,19.8136,19.8136,19.7939,19.8005,55800.0
2010-08-11 14:30:00,30.21,30.22,30.16,30.19,70800.0,19.8071,19.8136,19.7743,19.7939,70800.0
2010-08-11 14:40:00,30.19,30.19,30.14,30.15,98800.0,19.7939,19.7939,19.7612,19.7677,98800.0
2010-08-11 14:50:00,30.15,30.16,30.09,30.15,94900.0,19.7677,19.7743,19.7284,19.7677,94900.0
2010-08-11 15:00:00,30.15,30.17,30.14,30.17,70800.0,19.7677,19.7808,19.7612,19.7808,70800.0
2010-08-11 15:10:00,30.17,30.19,30.12,30.15,161800.0,19.7808,19.7939,19.748,19.7677,161800.0
2010-08-11 15:20:00,30.16,30.2,30.15,30.2,310700.0,19.7743,19.8005,19.7677,19.8005,310700.0
2010-08-11 15:30:00,30.2,30.24,30.17,30.2,241100.0,19.8005,19.8267,19.7808,19.8005,241100.0
2010-08-11 15:40:00,30.2,30.21,30.18,30.18,414100.0,19.8005,19.8071,19.7874,19.7874,414100.0
2010-08-11 15:50:00,30.18,30.23,30.13,30.21,557400.0,19.7874,19.8202,19.7546,19.8071,557400.0
2010-08-12 09:30:00,29.81,30.08,29.81,30.06,113200.0,19.5448,19.7218,19.5448,19.7087,113200.0
2010-08-12 09:40:00,30.05,30.07,29.98,30.05,80200.0,19.7021,19.7153,19.6563,19.7021,80200.0
2010-08-12 09:50:00,30.06,30.06,30.0,30.01,82100.0,19.7087,19.7087,19.6694,19.6759,82100.0
2010-08-12 10:00:00,30.01,30.05,29.99,30.02,53400.0,19.6759,19.7021,19.6628,19.6825,53400.0
2010-08-12 10:10:00,30.02,30.02,29.96,30.01,108500.0,19.6825,19.6825,19.6431,19.6759,108500.0
2010-08-12 10:20:00,30.01,30.08,30.0,30.01,51700.0,19.6759,19.7218,19.6694,19.6759,51700.0
2010-08-12 10:30:00,30.02,30.07,30.01,30.04,75600.0,19.6825,19.7153,19.6759,19.6956,75600.0
2010-08-12 10:40:00,30.04,30.14,30.02,30.13,77500.0,19.6956,19.7612,19.6825,19.7546,77500.0
2010-08-12 10:50:00,30.12,30.17,30.09,30.13,42200.0,19.748,19.7808,19.7284,19.7546,42200.0
2010-08-12 11:00:00,30.13,30.15,30.03,30.04,182400.0,19.7546,19.7677,19.689,19.6956,182400.0
2010-08-12 11:10:00,30.04,30.1,30.03,30.1,56500.0,19.6956,19.7349,19.689,19.7349,56500.0
2010-08-12 11:20:00,30.1,30.16,30.08,30.15,36100.0,19.7349,19.7743,19.7218,19.7677,36100.0
2010-08-12 11:30:00,30.15,30.17,30.11,30.12,40200.0,19.7677,19.7808,19.7415,19.748,40200.0
2010-08-12 11:40:00,30.12,30.12,30.08,30.09,33600.0,19.748,19.748,19.7218,19.7284,33600.0
2010-08-12 11:50:00,30.08,30.1,30.08,30.09,31500.0,19.7218,19.7349,19.7218,19.7284,31500.0
2010-08-12 12:00:00,30.09,30.09,30.05,30.08,32700.0,19.7284,19.7284,19.7021,19.7218,32700.0
2010-08-12 12:10:00,30.09,30.1,30.06,30.08,23400.0,19.7284,19.7349,19.7087,19.7218,23400.0
2010-08-12 12:20:00,30.08,30.08,30.06,30.08,23900.0,19.7218,19.7218,19.7087,19.7218,23900.0
2010-08-12 12:30:00,30.08,30.1,30.08,30.1,15700.0,19.7218,19.7349,19.7218,19.7349,15700.0
2010-08-12 12:40:00,30.1,30.15,30.09,30.13,59000.0,19.7349,19.7677,19.7284,19.7546,59000.0
2010-08-12 12:50:00,30.14,30.2,30.13,30.2,77600.0,19.7612,19.8005,19.7546,19.8005,77600.0
2010-08-12 13:00:00,30.19,30.29,30.19,30.26,75800.0,19.7939,19.8595,19.7939,19.8398,75800.0
2010-08-12 13:10:00,30.26,30.29,30.26,30.26,36200.0,19.8398,19.8595,19.8398,19.8398,36200.0
2010-08-12 13:20:00,30.26,30.27,30.18,30.19,47300.0,19.8398,19.8464,19.7874,19.7939,47300.0
2010-08-12 13:30:00,30.19,30.25,30.18,30.21,95700.0,19.7939,19.8333,19.7874,19.8071,95700.0
2010-08-12 13:40:00,30.21,30.21,30.18,30.18,27700.0,19.8071,19.8071,19.7874,19.7874,27700.0
2010-08-12 13:50:00,30.18,30.19,30.14,30.16,31000.0,19.7874,19.7939,19.7612,19.7743,31000.0
2010-08-12 14:00:00,30.17,30.2,30.16,30.19,31600.0,19.7808,19.8005,19.7743,19.7939,31600.0
2010-08-12 14:10:00,30.2,30.23,30.19,30.21,51800.0,19.8005,19.8202,19.7939,19.8071,51800.0
2010-08-12 14:20:00,30.22,30.23,30.17,30.21,53700.0,19.8136,19.8202,19.7808,19.8071,53700.0
2010-08-12 14:30:00,30.22,30.22,30.13,30.15,62900.0,19.8136,19.8136,19.7546,19.7677,62900.0
2010-08-12 14:40:00,30.14,30.2,30.14,30.19,82300.0,19.7612,19.8005,19.7612,19.7939,82300.0
2010-08-12 14:50:00,30.19,30.26,30.19,30.26,91400.0,19.7939,19.8398,19.7939,19.8398,91400.0
2010-08-12 15:00:00,30.25,30.32,30.25,30.31,69400.0,19.8333,19.8792,19.8333,19.8726,69400.0
2010-08-12 15:10:00,30.32,30.34,30.29,30.3,88600.0,19.8792,19.8923,19.8595,19.8661,88600.0
2010-08-12 15:20:00,30.31,30.33,30.26,30.27,125200.0,19.8726,19.8857,19.8398,19.8464,125200.0
2010-08-12 15:30:00,30.26,30.29,30.24,30.26,183600.0,19.8398,19.8595,19.8267,19.8398,183600.0
2010-08-12 15:40:00,30.27,30.27,30.19,30.26,134200.0,19.8464,19.8464,19.7939,19.8398,134200.0
2010-08-12 15:50:00,30.26,30.26,30.19,30.2,446400.0,19.8398,19.8398,19.7939,19.8005,446400.0
2010-08-13 09:30:00,30.09,30.1,29.94,30.0,146100.0,19.7284,19.7349,19.63,19.6694,146100.0
2010-08-13 09:40:00,30.01,30.05,30.0,30.01,75600.0,19.6759,19.7021,19.6694,19.6759,75600.0
2010-08-13 09:50:00,30.03,30.12,30.02,30.12,49000.0,19.689,19.748,19.6825,19.748,49000.0
2010-08-13 10:00:00,30.11,30.13,30.07,30.09,58800.0,19.7415,19.7546,19.7153,19.7284,58800.0
2010-08-13 10:10:00,30.08,30.11,30.03,30.06,63300.0,19.7218,19.7415,19.689,19.7087,63300.0
2010-08-13 10:20:00,30.06,30.06,30.0,30.03,109100.0,19.7087,19.7087,19.6694,19.689,109100.0
2010-08-13 10:30:00,30.04,30.05,30.0,30.01,55600.0,19.6956,19.7021,19.6694,19.6759,55600.0
2010-08-13 10:40:00,30.01,30.03,30.0,30.0,46700.0,19.6759,19.689,19.6694,19.6694,46700.0
2010-08-13 10:50:00,30.01,30.01,29.95,30.01,118100.0,19.6759,19.6759,19.6366,19.6759,118100.0
2010-08-13 11:00:00,30.0,30.01,29.98,29.98,51700.0,19.6694,19.6759,19.6563,19.6563,51700.0
2010-08-13 11:10:00,29.99,30.0,29.97,29.98,49300.0,19.6628,19.6694,19.6497,19.6563,49300.0
2010-08-13 11:20:00,29.98,30.0,29.94,29.97,53400.0,19.6563,19.6694,19.63,19.6497,53400.0
2010-08-13 11:30:00,29.97,29.98,29.89,29.9,67400.0,19.6497,19.6563,19.5972,19.6038,67400.0
2010-08-13 11:40:00,29.89,29.95,29.89,29.92,40400.0,19.5972,19.6366,19.5972,19.6169,40400.0
2010-08-13 11:50:00,29.93,29.95,29.92,29.93,49200.0,19.6235,19.6366,19.6169,19.6235,49200.0
2010-08-13 12:00:00,29.93,29.96,29.92,29.95,41600.0,19.6235,19.6431,19.6169,19.6366,41600.0
2010-08-13 12:10:00,29.96,29.98,29.95,29.95,48900.0,19.6431,19.6563,19.6366,19.6366,48900.0
2010-08-13 12:20:00,29.95,29.96,29.91,29.92,50100.0,19.6366,19.6431,19.6104,19.6169,50100.0
2010-08-13 12:30:00,29.93,29.96,29.92,29.96,25100.0,19.6235,19.6431,19.6169,19.6431,25100.0
2010-08-13 12:40:00,29.95,29.97,29.95,29.97,32900.0,19.6366,19.6497,19.6366,19.6497,32900.0
2010-08-13 12:50:00,29.97,30.02,29.96,29.98,79100.0,19.6497,19.6825,19.6431,19.6563,79100.0
2010-08-13 13:00:00,29.98,30.01,29.98,30.01,34300.0,19.6563,19.6759,19.6563,19.6759,34300.0
2010-08-13 13:10:00,30.01,30.04,30.0,30.04,46400.0,19.6759,19.6956,19.6694,19.6956,46400.0
2010-08-13 13:20:00,30.04,30.04,30.02,30.02,34100.0,19.6956,19.6956,19.6825,19.6825,34100.0
2010-08-13 13:30:00,30.02,30.08,30.02,30.08,40800.0,19.6825,19.7218,19.6825,19.7218,40800.0
2010-08-13 13:40:00,30.08,30.11,30.07,30.11,35700.0,19.7218,19.7415,19.7153,19.7415,35700.0
2010-08-13 13:50:00,30.1,30.12,30.09,30.09,41200.0,19.7349,19.748,19.7284,19.7284,41200.0
2010-08-13 14:00:00,30.09,30.09,30.08,30.08,15100.0,19.7284,19.7284,19.7218,19.7218,15100.0
2010-08-13 14:10:00,30.09,30.09,30.02,30.04,127000.0,19.7284,19.7284,19.6825,19.6956,127000.0
2010-08-13 14:20:00,30.04,30.05,30.0,30.03,50400.0,19.6956,19.7021,19.6694,19.689,50400.0
2010-08-13 14:30:00,30.03,30.05,30.01,30.02,50300.0,19.689,19.7021,19.6759,19.6825,50300.0
2010-08-13 14:40:00,30.02,30.05,30.01,30.04,31200.0,19.6825,19.7021,19.6759,19.6956,31200.0
2010-08-13 14:50:00,30.05,30.05,29.99,30.01,63100.0,19.7021,19.7021,19.6628,19.6759,63100.0
2010-08-13 15:00:00,30.01,30.04,30.0,30.03,104900.0,19.6759,19.6956,19.6694,19.689,104900.0
2010-08-13 15:10:00,30.03,30.04,29.96,29.98,160800.0,19.689,19.6956,19.6431,19.6563,160800.0
2010-08-13 15:20:00,29.98,30.01,29.98,30.0,145200.0,19.6563,19.6759,19.6563,19.6694,145200.0
2010-08-13 15:30:00,29.99,30.05,29.99,30.03,177200.0,19.6628,19.7021,19.6628,19.689,177200.0
2010-08-13 15:40:00,30.03,30.05,29.93,29.97,247200.0,19.689,19.7021,19.6235,19.6497,247200.0
2010-08-13 15:50:00,29.96,29.99,29.95,29.97,262600.0,19.6431,19.6628,19.6366,19.6497,262600.0
2010-08-16 09:30:00,29.83,29.83,29.56,29.57,287000.0,19.5579,19.5579,19.3809,19.3874,287000.0
2010-08-16 09:40:00,29.58,29.67,29.33,29.36,300300.0,19.394,19.453,19.2301,19.2498,300300.0
2010-08-16 09:50:00,29.37,29.41,29.3,29.37,144100.0,19.2563,19.2825,19.2104,19.2563,144100.0
2010-08-16 10:00:00,29.37,29.41,29.24,29.24,186500.0,19.2563,19.2825,19.1711,19.1711,186500.0
2010-08-16 10:10:00,29.24,29.37,29.23,29.35,184400.0,19.1711,19.2563,19.1645,19.2432,184400.0
2010-08-16 10:20:00,29.35,29.39,29.27,29.32,181000.0,19.2432,19.2694,19.1907,19.2235,181000.0
2010-08-16 10:30:00,29.32,29.39,29.3,29.32,236900.0,19.2235,19.2694,19.2104,19.2235,236900.0
2010-08-16 10:40:00,29.32,29.33,29.08,29.1,299000.0,19.2235,19.2301,19.0662,19.0793,299000.0
2010-08-16 10:50:00,29.1,29.14,29.05,29.11,141500.0,19.0793,19.1055,19.0465,19.0858,141500.0
2010-08-16 11:00:00,29.12,29.13,28.98,28.99,181300.0,19.0924,19.099,19.0006,19.0072,181300.0
2010-08-16 11:10:00,28.99,29.06,28.94,29.05,163300.0,19.0072,19.0531,18.9744,19.0465,163300.0
2010-08-16 11:20:00,29.04,29.16,29.04,29.15,139600.0,19.0399,19.1186,19.0399,19.1121,139600.0
2010-08-16 11:30:00,29.14,29.28,29.14,29.23,110500.0,19.1055,19.1973,19.1055,19.1645,110500.0
2010-08-16 11:40:00,29.23,29.25,29.06,29.1,127400.0,19.1645,19.1776,19.0531,19.0793,127400.0
2010-08-16 11:50:00,29.1,29.14,29.03,29.03,76300.0,19.0793,19.1055,19.0334,19.0334,76300.0
2010-08-16 12:00:00,29.04,29.09,29.03,29.07,67700.0,19.0399,19.0727,19.0334,19.0596,67700.0
2010-08-16 12:10:00,29.06,29.06,29.0,29.04,115700.0,19.0531,19.0531,19.0137,19.0399,115700.0
2010-08-16 12:20:00,29.04,29.08,29.0,29.05,78500.0,19.0399,19.0662,19.0137,19.0465,78500.0
2010-08-16 12:30:00,29.05,29.16,29.03,29.14,117100.0,19.0465,19.1186,19.0334,19.1055,117100.0
2010-08-16 12:40:00,29.14,29.14,29.05,29.07,80200.0,19.1055,19.1055,19.0465,19.0596,80200.0
2010-08-16 12:50:00,29.07,29.11,29.06,29.08,53300.0,19.0596,19.0858,19.0531,19.0662,53300.0
2010-08-16 13:00:00,29.08,29.11,29.08,29.08,50000.0,19.0662,19.0858,19.0662,19.0662,50000.0
2010-08-16 13:10:00,29.09,29.11,29.06,29.11,65100.0,19.0727,19.0858,19.0531,19.0858,65100.0
2010-08-16 13:20:00,29.11,29.11,29.08,29.1,41900.0,19.0858,19.0858,19.0662,19.0793,41900.0
2010-08-16 13:30:00,29.09,29.17,29.08,29.11,96400.0,19.0727,19.1252,19.0662,19.0858,96400.0
2010-08-16 13:40:00,29.11,29.15,29.1,29.1,74100.0,19.0858,19.1121,19.0793,19.0793,74100.0
2010-08-16 13:50:00,29.11,29.11,29.05,29.07,85800.0,19.0858,19.0858,19.0465,19.0596,85800.0
2010-08-16 14:00:00,29.07,29.11,29.07,29.1,65300.0,19.0596,19.0858,19.0596,19.0793,65300.0
2010-08-16 14:10:00,29.09,29.19,29.08,29.16,136700.0,19.0727,19.1383,19.0662,19.1186,136700.0
2010-08-16 14:20:00,29.16,29.17,29.12,29.12,167100.0,19.1186,19.1252,19.0924,19.0924,167100.0
2010-08-16 14:30:00,29.12,29.16,29.11,29.15,188400.0,19.0924,19.1186,19.0858,19.1121,188400.0
2010-08-16 14:40:00,29.15,29.17,29.12,29.12,58700.0,19.1121,19.1252,19.0924,19.0924,58700.0
2010-08-16 14:50:00,29.12,29.12,29.03,29.07,166900.0,19.0924,19.0924,19.0334,19.0596,166900.0
2010-08-16 15:00:00,29.06,29.17,29.06,29.14,143500.0,19.0531,19.1252,19.0531,19.1055,143500.0
2010-08-16 15:10:00,29.14,29.15,29.13,29.15,100500.0,19.1055,19.1121,19.099,19.1121,100500.0
2010-08-16 15:20:00,29.16,29.18,29.11,29.18,135700.0,19.1186,19.1317,19.0858,19.1317,135700.0
2010-08-16 15:30:00,29.17,29.24,29.17,29.24,236400.0,19.1252,19.1711,19.1252,19.1711,236400.0
2010-08-16 15:40:00,29.23,29.34,29.22,29.31,404500.0,19.1645,19.2366,19.158,19.217,404500.0
2010-08-16 15:50:00,29.32,29.32,29.26,29.29,419000.0,19.2235,19.2235,19.1842,19.2039,419000.0
2010-08-17 09:30:00,29.55,29.85,29.33,29.37,155700.0,19.3743,19.571,19.2301,19.2563,155700.0
2010-08-17 09:40:00,29.37,29.47,29.25,29.29,103900.0,19.2563,19.3219,19.1776,19.2039,103900.0
2010-08-17 09:50:00,29.28,29.33,29.1,29.12,127600.0,19.1973,19.2301,19.0793,19.0924,127600.0
2010-08-17 10:00:00,29.12,29.18,29.05,29.14,132500.0,19.0924,19.1317,19.0465,19.1055,132500.0
2010-08-17 10:10:00,29.14,29.18,29.01,29.04,160100.0,19.1055,19.1317,19.0203,19.0399,160100.0
2010-08-17 10:20:00,29.05,29.05,29.01,29.02,82300.0,19.0465,19.0465,19.0203,19.0268,82300.0
2010-08-17 10:30:00,29.02,29.11,28.99,29.08,113500.0,19.0268,19.0858,19.0072,19.0662,113500.0
2010-08-17 10:40:00,29.09,29.12,29.07,29.11,109600.0,19.0727,19.0924,19.0596,19.0858,109600.0
2010-08-17 10:50:00,29.11,29.12,29.06,29.09,53300.0,19.0858,19.0924,19.0531,19.0727,53300.0
2010-08-17 11:00:00,29.1,29.19,29.09,29.13,126300.0,19.0793,19.1383,19.0727,19.099,126300.0
2010-08-17 11:10:00,29.13,29.14,29.11,29.13,135600.0,19.099,19.1055,19.0858,19.099,135600.0
2010-08-17 11:20:00,29.12,29.18,29.11,29.18,74300.0,19.0924,19.1317,19.0858,19.1317,74300.0
2010-08-17 11:30:00,29.18,29.25,29.17,29.2,78300.0,19.1317,19.1776,19.1252,19.1449,78300.0
2010-08-17 11:40:00,29.21,29.21,29.1,29.12,67300.0,19.1514,19.1514,19.0793,19.0924,67300.0
2010-08-17 11:50:00,29.12,29.12,29.06,29.07,113100.0,19.0924,19.0924,19.0531,19.0596,113100.0
2010-08-17 12:00:00,29.07,29.12,29.07,29.1,145700.0,19.0596,19.0924,19.0596,19.0793,145700.0
2010-08-17 12:10:00,29.09,29.11,29.08,29.1,99400.0,19.0727,19.0858,19.0662,19.0793,99400.0
2010-08-17 12:20:00,29.1,29.14,29.08,29.14,82900.0,19.0793,19.1055,19.0662,19.1055,82900.0
2010-08-17 12:30:00,29.14,29.22,29.14,29.18,91200.0,19.1055,19.158,19.1055,19.1317,91200.0
2010-08-17 12:40:00,29.18,29.24,29.15,29.24,125100.0,19.1317,19.1711,19.1121,19.1711,125100.0
2010-08-17 12:50:00,29.24,29.24,29.15,29.17,85400.0,19.1711,19.1711,19.1121,19.1252,85400.0
2010-08-17 13:00:00,29.17,29.17,29.16,29.17,49600.0,19.1252,19.1252,19.1186,19.1252,49600.0
2010-08-17 13:10:00,29.17,29.17,29.14,29.16,119300.0,19.1252,19.1252,19.1055,19.1186,119300.0
2010-08-17 13:20:00,29.16,29.21,29.15,29.17,75400.0,19.1186,19.1514,19.1121,19.1252,75400.0
2010-08-17 13:30:00,29.17,29.22,29.16,29.19,85600.0,19.1252,19.158,19.1186,19.1383,85600.0
2010-08-17 13:40:00,29.19,29.22,29.16,29.22,82600.0,19.1383,19.158,19.1186,19.158,82600.0
2010-08-17 13:50:00,29.21,29.22,29.17,29.19,53300.0,19.1514,19.158,19.1252,19.1383,53300.0
2010-08-17 14:00:00,29.19,29.21,29.17,29.2,87000.0,19.1383,19.1514,19.1252,19.1449,87000.0
2010-08-17 14:10:00,29.2,29.24,29.2,29.24,74400.0,19.1449,19.1711,19.1449,19.1711,74400.0
2010-08-17 14:20:00,29.23,29.24,29.23,29.24,41200.0,19.1645,19.1711,19.1645,19.1711,41200.0
2010-08-17 14:30:00,29.23,29.24,29.21,29.21,84400.0,19.1645,19.1711,19.1514,19.1514,84400.0
2010-08-17 14:40:00,29.22,29.22,29.21,29.21,73300.0,19.158,19.158,19.1514,19.1514,73300.0
2010-08-17 14:50:00,29.22,29.22,29.21,29.22,62700.0,19.158,19.158,19.1514,19.158,62700.0
2010-08-17 15:00:00,29.22,29.22,29.21,29.22,69800.0,19.158,19.158,19.1514,19.158,69800.0
2010-08-17 15:10:00,29.22,29.24,29.21,29.21,138500.0,19.158,19.1711,19.1514,19.1514,138500.0
2010-08-17 15:20:00,29.22,29.26,29.21,29.26,130700.0,19.158,19.1842,19.1514,19.1842,130700.0
2010-08-17 15:30:00,29.26,29.28,29.21,29.22,313900.0,19.1842,19.1973,19.1514,19.158,313900.0
2010-08-17 15:40:00,29.22,29.22,29.15,29.17,422700.0,19.158,19.158,19.1121,19.1252,422700.0
2010-08-17 15:50:00,29.17,29.27,29.16,29.22,863600.0,19.1252,19.1907,19.1186,19.158,863600.0
2010-08-18 09:30:00,29.18,29.25,29.08,29.11,66200.0,19.1317,19.1776,19.0662,19.0858,66200.0
2010-08-18 09:40:00,29.1,29.1,28.95,28.99,111900.0,19.0793,19.0793,18.9809,19.0072,111900.0
2010-08-18 09:50:00,28.99,28.99,28.89,28.89,87500.0,19.0072,19.0072,18.9416,18.9416,87500.0
2010-08-18 10:00:00,28.88,28.93,28.86,28.87,155100.0,18.935,18.9678,18.9219,18.9285,155100.0
2010-08-18 10:10:00,28.87,28.89,28.83,28.88,75700.0,18.9285,18.9416,18.9023,18.935,75700.0
2010-08-18 10:20:00,28.88,28.88,28.76,28.78,146300.0,18.935,18.935,18.8564,18.8695,146300.0
2010-08-18 10:30:00,28.78,28.78,28.73,28.75,91000.0,18.8695,18.8695,18.8367,18.8498,91000.0
2010-08-18 10:40:00,28.75,28.79,28.74,28.77,117300.0,18.8498,18.876,18.8433,18.8629,117300.0
2010-08-18 10:50:00,28.76,28.77,28.72,28.74,109500.0,18.8564,18.8629,18.8301,18.8433,109500.0
2010-08-18 11:00:00,28.75,28.82,28.74,28.77,154200.0,18.8498,18.8957,18.8433,18.8629,154200.0
2010-08-18 11:10:00,28.77,28.79,28.75,28.76,81800.0,18.8629,18.876,18.8498,18.8564,81800.0
2010-08-18 11:20:00,28.76,28.89,28.76,28.84,120000.0,18.8564,18.9416,18.8564,18.9088,120000.0
2010-08-18 11:30:00,28.84,28.89,28.83,28.84,65100.0,18.9088,18.9416,18.9023,18.9088,65100.0
2010-08-18 11:40:00,28.84,28.86,28.78,28.82,182300.0,18.9088,18.9219,18.8695,18.8957,182300.0
2010-08-18 11:50:00,28.82,28.84,28.8,28.8,40300.0,18.8957,18.9088,18.8826,18.8826,40300.0
2010-08-18 12:00:00,28.8,28.85,28.8,28.85,61300.0,18.8826,18.9154,18.8826,18.9154,61300.0
2010-08-18 12:10:00,28.85,28.92,28.84,28.92,60700.0,18.9154,18.9613,18.9088,18.9613,60700.0
2010-08-18 12:20:00,28.92,28.93,28.88,28.92,49800.0,18.9613,18.9678,18.935,18.9613,49800.0
2010-08-18 12:30:00,28.91,28.91,28.85,28.85,53100.0,18.9547,18.9547,18.9154,18.9154,53100.0
2010-08-18 12:40:00,28.85,28.94,28.85,28.94,42900.0,18.9154,18.9744,18.9154,18.9744,42900.0
2010-08-18 12:50:00,28.94,28.98,28.94,28.96,46000.0,18.9744,19.0006,18.9744,18.9875,46000.0
2010-08-18 13:00:00,28.95,29.0,28.94,29.0,73000.0,18.9809,19.0137,18.9744,19.0137,73000.0
2010-08-18 13:10:00,28.99,29.01,28.95,28.95,82100.0,19.0072,19.0203,18.9809,18.9809,82100.0
2010-08-18 13:20:00,28.96,28.98,28.95,28.95,74500.0,18.9875,19.0006,18.9809,18.9809,74500.0
2010-08-18 13:30:00,28.95,28.99,28.92,28.92,73400.0,18.9809,19.0072,18.9613,18.9613,73400.0
2010-08-18 13:40:00,28.92,28.98,28.92,28.97,35900.0,18.9613,19.0006,18.9613,18.9941,35900.0
2010-08-18 13:50:00,28.97,29.0,28.97,29.0,27700.0,18.9941,19.0137,18.9941,19.0137,27700.0
2010-08-18 14:00:00,29.0,29.04,28.94,28.97,69000.0,19.0137,19.0399,18.9744,18.9941,69000.0
2010-08-18 14:10:00,28.97,29.0,28.96,28.97,72500.0,18.9941,19.0137,18.9875,18.9941,72500.0
2010-08-18 14:20:00,28.98,29.0,28.97,29.0,59100.0,19.0006,19.0137,18.9941,19.0137,59100.0
2010-08-18 14:30:00,29.0,29.0,28.99,29.0,47500.0,19.0137,19.0137,19.0072,19.0137,47500.0
2010-08-18 14:40:00,28.99,29.02,28.99,29.0,92200.0,19.0072,19.0268,19.0072,19.0137,92200.0
2010-08-18 14:50:00,29.0,29.02,28.99,28.99,80700.0,19.0137,19.0268,19.0072,19.0072,80700.0
2010-08-18 15:00:00,28.99,29.0,28.95,28.95,59700.0,19.0072,19.0137,18.9809,18.9809,59700.0
2010-08-18 15:10:00,28.96,28.97,28.93,28.96,129200.0,18.9875,18.9941,18.9678,18.9875,129200.0
2010-08-18 15:20:00,28.95,28.96,28.94,28.96,52400.0,18.9809,18.9875,18.9744,18.9875,52400.0
2010-08-18 15:30:00,28.95,28.96,28.92,28.93,204100.0,18.9809,18.9875,18.9613,18.9678,204100.0
2010-08-18 15:40:00,28.93,28.99,28.92,28.95,207700.0,18.9678,19.0072,18.9613,18.9809,207700.0
2010-08-18 15:50:00,28.95,28.95,28.9,28.91,272100.0,18.9809,18.9809,18.9482,18.9547,272100.0
2010-08-19 09:30:00,28.88,28.89,28.67,28.68,102100.0,18.935,18.9416,18.7974,18.8039,102100.0
2010-08-19 09:40:00,28.68,28.74,28.64,28.64,92500.0,18.8039,18.8433,18.7777,18.7777,92500.0
2010-08-19 09:50:00,28.64,28.65,28.56,28.58,143300.0,18.7777,18.7842,18.7252,18.7383,143300.0
2010-08-19 10:00:00,28.58,28.58,28.4,28.43,243800.0,18.7383,18.7383,18.6203,18.64,243800.0
2010-08-19 10:10:00,28.43,28.48,28.38,28.48,194700.0,18.64,18.6728,18.6072,18.6728,194700.0
2010-08-19 10:20:00,28.48,28.48,28.41,28.41,89500.0,18.6728,18.6728,18.6269,18.6269,89500.0
2010-08-19 10:30:00,28.41,28.46,28.35,28.37,155800.0,18.6269,18.6597,18.5876,18.6007,155800.0
2010-08-19 10:40:00,28.38,28.46,28.33,28.44,102600.0,18.6072,18.6597,18.5744,18.6466,102600.0
2010-08-19 10:50:00,28.43,28.44,28.36,28.44,52100.0,18.64,18.6466,18.5941,18.6466,52100.0
2010-08-19 11:00:00,28.44,28.44,28.32,28.33,63200.0,18.6466,18.6466,18.5679,18.5744,63200.0
2010-08-19 11:10:00,28.33,28.4,28.33,28.4,46500.0,18.5744,18.6203,18.5744,18.6203,46500.0
2010-08-19 11:20:00,28.4,28.44,28.37,28.37,58300.0,18.6203,18.6466,18.6007,18.6007,58300.0
2010-08-19 11:30:00,28.37,28.37,28.25,28.28,120600.0,18.6007,18.6007,18.522,18.5417,120600.0
2010-08-19 11:40:00,28.27,28.28,28.21,28.21,75300.0,18.5351,18.5417,18.4958,18.4958,75300.0
2010-08-19 11:50:00,28.21,28.25,28.18,28.22,96600.0,18.4958,18.522,18.4761,18.5023,96600.0
2010-08-19 12:00:00,28.23,28.3,28.23,28.3,43200.0,18.5089,18.5548,18.5089,18.5548,43200.0
2010-08-19 12:10:00,28.3,28.34,28.23,28.33,54500.0,18.5548,18.581,18.5089,18.5744,54500.0
2010-08-19 12:20:00,28.34,28.36,28.33,28.34,40900.0,18.581,18.5941,18.5744,18.581,40900.0
2010-08-19 12:30:00,28.34,28.42,28.33,28.42,104600.0,18.581,18.6334,18.5744,18.6334,104600.0
2010-08-19 12:40:00,28.41,28.42,28.39,28.41,52000.0,18.6269,18.6334,18.6138,18.6269,52000.0
2010-08-19 12:50:00,28.41,28.44,28.39,28.44,46900.0,18.6269,18.6466,18.6138,18.6466,46900.0
2010-08-19 13:00:00,28.43,28.46,28.41,28.44,44500.0,18.64,18.6597,18.6269,18.6466,44500.0
2010-08-19 13:10:00,28.43,28.47,28.43,28.47,47000.0,18.64,18.6662,18.64,18.6662,47000.0
2010-08-19 13:20:00,28.47,28.47,28.43,28.44,51600.0,18.6662,18.6662,18.64,18.6466,51600.0
2010-08-19 13:30:00,28.43,28.46,28.41,28.45,57400.0,18.64,18.6597,18.6269,18.6531,57400.0
2010-08-19 13:40:00,28.44,28.45,28.41,28.45,35100.0,18.6466,18.6531,18.6269,18.6531,35100.0
2010-08-19 13:50:00,28.45,28.45,28.41,28.42,35000.0,18.6531,18.6531,18.6269,18.6334,35000.0
2010-08-19 14:00:00,28.41,28.42,28.33,28.37,97100.0,18.6269,18.6334,18.5744,18.6007,97100.0
2010-08-19 14:10:00,28.37,28.38,28.27,28.31,255800.0,18.6007,18.6072,18.5351,18.5613,255800.0
2010-08-19 14:20:00,28.31,28.33,28.3,28.32,73200.0,18.5613,18.5744,18.5548,18.5679,73200.0
2010-08-19 14:30:00,28.32,28.35,28.26,28.26,144300.0,18.5679,18.5876,18.5285,18.5285,144300.0
2010-08-19 14:40:00,28.27,28.32,28.24,28.31,91600.0,18.5351,18.5679,18.5154,18.5613,91600.0
2010-08-19 14:50:00,28.31,28.34,28.29,28.3,149200.0,18.5613,18.581,18.5482,18.5548,149200.0
2010-08-19 15:00:00,28.31,28.36,28.28,28.36,145800.0,18.5613,18.5941,18.5417,18.5941,145800.0
2010-08-19 15:10:00,28.35,28.45,28.35,28.44,84900.0,18.5876,18.6531,18.5876,18.6466,84900.0
2010-08-19 15:20:00,28.43,28.44,28.36,28.36,173800.0,18.64,18.6466,18.5941,18.5941,173800.0
2010-08-19 15:30:00,28.36,28.39,28.31,28.33,213200.0,18.5941,18.6138,18.5613,18.5744,213200.0
2010-08-19 15:40:00,28.33,28.34,28.27,28.32,277900.0,18.5744,18.581,18.5351,18.5679,277900.0
2010-08-19 15:50:00,28.32,28.33,28.29,28.29,456700.0,18.5679,18.5744,18.5482,18.5482,456700.0
2010-08-20 09:30:00,28.12,28.36,28.03,28.04,783500.0,18.4368,18.5941,18.3777,18.3843,783500.0
2010-08-20 09:40:00,28.05,28.13,28.0,28.11,274000.0,18.3909,18.4433,18.3581,18.4302,274000.0
2010-08-20 09:50:00,28.11,28.26,28.07,28.19,231500.0,18.4302,18.5285,18.404,18.4826,231500.0
2010-08-20 10:00:00,28.19,28.21,28.15,28.2,148300.0,18.4826,18.4958,18.4564,18.4892,148300.0
2010-08-20 10:10:00,28.19,28.21,28.16,28.17,179800.0,18.4826,18.4958,18.463,18.4695,179800.0
2010-08-20 10:20:00,28.16,28.27,28.16,28.27,180100.0,18.463,18.5351,18.463,18.5351,180100.0
2010-08-20 10:30:00,28.27,28.28,28.23,28.27,112500.0,18.5351,18.5417,18.5089,18.5351,112500.0
2010-08-20 10:40:00,28.28,28.34,28.27,28.31,97700.0,18.5417,18.581,18.5351,18.5613,97700.0
2010-08-20 10:50:00,28.31,28.32,28.26,28.29,67600.0,18.5613,18.5679,18.5285,18.5482,67600.0
2010-08-20 11:00:00,28.29,28.31,28.22,28.29,77700.0,18.5482,18.5613,18.5023,18.5482,77700.0
2010-08-20 11:10:00,28.29,28.33,28.28,28.32,85700.0,18.5482,18.5744,18.5417,18.5679,85700.0
2010-08-20 11:20:00,28.32,28.37,28.31,28.35,144700.0,18.5679,18.6007,18.5613,18.5876,144700.0
2010-08-20 11:30:00,28.36,28.37,28.26,28.29,82700.0,18.5941,18.6007,18.5285,18.5482,82700.0
2010-08-20 11:40:00,28.29,28.37,28.28,28.32,94500.0,18.5482,18.6007,18.5417,18.5679,94500.0
2010-08-20 11:50:00,28.33,28.33,28.25,28.26,74100.0,18.5744,18.5744,18.522,18.5285,74100.0
2010-08-20 12:00:00,28.26,28.29,28.25,28.27,79600.0,18.5285,18.5482,18.522,18.5351,79600.0
2010-08-20 12:10:00,28.26,28.27,28.22,28.25,38400.0,18.5285,18.5351,18.5023,18.522,38400.0
2010-08-20 12:20:00,28.26,28.32,28.25,28.32,57800.0,18.5285,18.5679,18.522,18.5679,57800.0
2010-08-20 12:30:00,28.32,28.38,28.31,28.38,75000.0,18.5679,18.6072,18.5613,18.6072,75000.0
2010-08-20 12:40:00,28.38,28.4,28.37,28.38,46300.0,18.6072,18.6203,18.6007,18.6072,46300.0
2010-08-20 12:50:00,28.39,28.45,28.38,28.39,63500.0,18.6138,18.6531,18.6072,18.6138,63500.0
2010-08-20 13:00:00,28.39,28.4,28.35,28.4,96700.0,18.6138,18.6203,18.5876,18.6203,96700.0
2010-08-20 13:10:00,28.39,28.4,28.31,28.31,36800.0,18.6138,18.6203,18.5613,18.5613,36800.0
2010-08-20 13:20:00,28.31,28.32,28.28,28.3,108300.0,18.5613,18.5679,18.5417,18.5548,108300.0
2010-08-20 13:30:00,28.29,28.32,28.27,28.3,32300.0,18.5482,18.5679,18.5351,18.5548,32300.0
2010-08-20 13:40:00,28.3,28.31,28.28,28.28,38900.0,18.5548,18.5613,18.5417,18.5417,38900.0
2010-08-20 13:50:00,28.29,28.36,28.29,28.33,51700.0,18.5482,18.5941,18.5482,18.5744,51700.0
2010-08-20 14:00:00,28.32,28.39,28.31,28.39,245100.0,18.5679,18.6138,18.5613,18.6138,245100.0
2010-08-20 14:10:00,28.39,28.45,28.38,28.44,138300.0,18.6138,18.6531,18.6072,18.6466,138300.0
2010-08-20 14:20:00,28.44,28.45,28.4,28.42,127000.0,18.6466,18.6531,18.6203,18.6334,127000.0
2010-08-20 14:30:00,28.41,28.45,28.41,28.43,64400.0,18.6269,18.6531,18.6269,18.64,64400.0
2010-08-20 14:40:00,28.42,28.46,28.41,28.44,47900.0,18.6334,18.6597,18.6269,18.6466,47900.0
2010-08-20 14:50:00,28.44,28.46,28.42,28.43,65400.0,18.6466,18.6597,18.6334,18.64,65400.0
2010-08-20 15:00:00,28.42,28.46,28.41,28.45,61600.0,18.6334,18.6597,18.6269,18.6531,61600.0
2010-08-20 15:10:00,28.46,28.52,28.45,28.46,86500.0,18.6597,18.699,18.6531,18.6597,86500.0
2010-08-20 15:20:00,28.47,28.47,28.43,28.45,57900.0,18.6662,18.6662,18.64,18.6531,57900.0
2010-08-20 15:30:00,28.44,28.48,28.44,28.48,139700.0,18.6466,18.6728,18.6466,18.6728,139700.0
2010-08-20 15:40:00,28.48,28.53,28.47,28.48,115600.0,18.6728,18.7056,18.6662,18.6728,115600.0
2010-08-20 15:50:00,28.47,28.52,28.47,28.49,271400.0,18.6662,18.699,18.6662,18.6793,271400.0
2010-08-23 09:30:00,28.65,28.7,28.5,28.68,143700.0,18.7842,18.817,18.6859,18.8039,143700.0
2010-08-23 09:40:00,28.68,28.78,28.68,28.73,97500.0,18.8039,18.8695,18.8039,18.8367,97500.0
2010-08-23 09:50:00,28.73,28.77,28.68,28.68,76200.0,18.8367,18.8629,18.8039,18.8039,76200.0
2010-08-23 10:00:00,28.68,28.69,28.56,28.58,164400.0,18.8039,18.8105,18.7252,18.7383,164400.0
2010-08-23 10:10:00,28.58,28.6,28.55,28.6,60000.0,18.7383,18.7515,18.7187,18.7515,60000.0
2010-08-23 10:20:00,28.6,28.61,28.56,28.61,61000.0,18.7515,18.758,18.7252,18.758,61000.0
2010-08-23 10:30:00,28.61,28.65,28.6,28.63,85700.0,18.758,18.7842,18.7515,18.7711,85700.0
2010-08-23 10:40:00,28.63,28.65,28.56,28.56,115600.0,18.7711,18.7842,18.7252,18.7252,115600.0
2010-08-23 10:50:00,28.56,28.58,28.52,28.57,63700.0,18.7252,18.7383,18.699,18.7318,63700.0
2010-08-23 11:00:00,28.57,28.57,28.5,28.56,95800.0,18.7318,18.7318,18.6859,18.7252,95800.0
2010-08-23 11:10:00,28.55,28.58,28.55,28.57,50500.0,18.7187,18.7383,18.7187,18.7318,50500.0
2010-08-23 11:20:00,28.56,28.59,28.49,28.49,129300.0,18.7252,18.7449,18.6793,18.6793,129300.0
2010-08-23 11:30:00,28.5,28.5,28.49,28.5,100200.0,18.6859,18.6859,18.6793,18.6859,100200.0
2010-08-23 11:40:00,28.49,28.56,28.49,28.55,84200.0,18.6793,18.7252,18.6793,18.7187,84200.0
2010-08-23 11:50:00,28.54,28.58,28.54,28.57,67500.0,18.7121,18.7383,18.7121,18.7318,67500.0
2010-08-23 12:00:00,28.57,28.63,28.56,28.61,67800.0,18.7318,18.7711,18.7252,18.758,67800.0
2010-08-23 12:10:00,28.61,28.66,28.59,28.65,69400.0,18.758,18.7908,18.7449,18.7842,69400.0
2010-08-23 12:20:00,28.65,28.68,28.63,28.68,68800.0,18.7842,18.8039,18.7711,18.8039,68800.0
2010-08-23 12:30:00,28.69,28.72,28.68,28.71,82300.0,18.8105,18.8301,18.8039,18.8236,82300.0
2010-08-23 12:40:00,28.71,28.74,28.68,28.69,68200.0,18.8236,18.8433,18.8039,18.8105,68200.0
2010-08-23 12:50:00,28.68,28.71,28.68,28.7,59900.0,18.8039,18.8236,18.8039,18.817,59900.0
2010-08-23 13:00:00,28.7,28.72,28.66,28.71,61600.0,18.817,18.8301,18.7908,18.8236,61600.0
2010-08-23 13:10:00,28.71,28.78,28.71,28.78,68400.0,18.8236,18.8695,18.8236,18.8695,68400.0
2010-08-23 13:20:00,28.77,28.8,28.77,28.77,70100.0,18.8629,18.8826,18.8629,18.8629,70100.0
2010-08-23 13:30:00,28.77,28.78,28.75,28.75,64400.0,18.8629,18.8695,18.8498,18.8498,64400.0
2010-08-23 13:40:00,28.75,28.8,28.75,28.8,59500.0,18.8498,18.8826,18.8498,18.8826,59500.0
2010-08-23 13:50:00,28.79,28.8,28.78,28.8,47800.0,18.876,18.8826,18.8695,18.8826,47800.0
2010-08-23 14:00:00,28.79,28.84,28.78,28.83,59900.0,18.876,18.9088,18.8695,18.9023,59900.0
2010-08-23 14:10:00,28.84,28.86,28.82,28.83,115600.0,18.9088,18.9219,18.8957,18.9023,115600.0
2010-08-23 14:20:00,28.83,28.86,28.8,28.8,180100.0,18.9023,18.9219,18.8826,18.8826,180100.0
2010-08-23 14:30:00,28.8,28.86,28.8,28.85,80400.0,18.8826,18.9219,18.8826,18.9154,80400.0
2010-08-23 14:40:00,28.84,28.85,28.81,28.84,70500.0,18.9088,18.9154,18.8891,18.9088,70500.0
2010-08-23 14:50:00,28.84,28.85,28.79,28.79,68700.0,18.9088,18.9154,18.876,18.876,68700.0
2010-08-23 15:00:00,28.79,28.8,28.77,28.77,68400.0,18.876,18.8826,18.8629,18.8629,68400.0
2010-08-23 15:10:00,28.77,28.79,28.75,28.78,65800.0,18.8629,18.876,18.8498,18.8695,65800.0
2010-08-23 15:20:00,28.78,28.79,28.69,28.69,107500.0,18.8695,18.876,18.8105,18.8105,107500.0
2010-08-23 15:30:00,28.69,28.7,28.63,28.64,102400.0,18.8105,18.817,18.7711,18.7777,102400.0
2010-08-23 15:40:00,28.64,28.66,28.61,28.63,125000.0,18.7777,18.7908,18.758,18.7711,125000.0
2010-08-23 15:50:00,28.63,28.65,28.6,28.62,360900.0,18.7711,18.7842,18.7515,18.7646,360900.0
2010-08-24 09:30:00,28.33,28.41,28.24,28.35,147800.0,18.5744,18.6269,18.5154,18.5876,147800.0
2010-08-24 09:40:00,28.35,28.36,28.29,28.3,81800.0,18.5876,18.5941,18.5482,18.5548,81800.0
2010-08-24 09:50:00,28.3,28.3,28.16,28.19,129800.0,18.5548,18.5548,18.463,18.4826,129800.0
2010-08-24 10:00:00,28.18,28.18,28.05,28.14,209800.0,18.4761,18.4761,18.3909,18.4499,209800.0
2010-08-24 10:10:00,28.15,28.19,28.14,28.16,133100.0,18.4564,18.4826,18.4499,18.463,133100.0
2010-08-24 10:20:00,28.16,28.19,28.07,28.08,88100.0,18.463,18.4826,18.404,18.4105,88100.0
2010-08-24 10:30:00,28.09,28.15,28.07,28.15,121100.0,18.4171,18.4564,18.404,18.4564,121100.0
2010-08-24 10:40:00,28.16,28.19,28.13,28.16,101500.0,18.463,18.4826,18.4433,18.463,101500.0
2010-08-24 10:50:00,28.16,28.18,28.14,28.16,74100.0,18.463,18.4761,18.4499,18.463,74100.0
2010-08-24 11:00:00,28.16,28.18,28.14,28.14,104400.0,18.463,18.4761,18.4499,18.4499,104400.0
2010-08-24 11:10:00,28.14,28.17,28.07,28.08,112200.0,18.4499,18.4695,18.404,18.4105,112200.0
2010-08-24 11:20:00,28.09,28.11,28.02,28.02,109700.0,18.4171,18.4302,18.3712,18.3712,109700.0
2010-08-24 11:30:00,28.02,28.04,27.92,28.04,283700.0,18.3712,18.3843,18.3056,18.3843,283700.0
2010-08-24 11:40:00,28.04,28.13,28.03,28.13,114400.0,18.3843,18.4433,18.3777,18.4433,114400.0
2010-08-24 11:50:00,28.12,28.16,28.09,28.09,72700.0,18.4368,18.463,18.4171,18.4171,72700.0
2010-08-24 12:00:00,28.1,28.16,28.1,28.15,154000.0,18.4236,18.463,18.4236,18.4564,154000.0
2010-08-24 12:10:00,28.15,28.16,28.06,28.06,96500.0,18.4564,18.463,18.3974,18.3974,96500.0
2010-08-24 12:20:00,28.05,28.06,28.02,28.02,81100.0,18.3909,18.3974,18.3712,18.3712,81100.0
2010-08-24 12:30:00,28.02,28.09,28.02,28.07,69500.0,18.3712,18.4171,18.3712,18.404,69500.0
2010-08-24 12:40:00,28.07,28.07,28.03,28.03,30300.0,18.404,18.404,18.3777,18.3777,30300.0
2010-08-24 12:50:00,28.04,28.05,28.03,28.03,66000.0,18.3843,18.3909,18.3777,18.3777,66000.0
2010-08-24 13:00:00,28.03,28.06,28.03,28.06,53100.0,18.3777,18.3974,18.3777,18.3974,53100.0
2010-08-24 13:10:00,28.06,28.09,28.05,28.08,41400.0,18.3974,18.4171,18.3909,18.4105,41400.0
2010-08-24 13:20:00,28.09,28.14,28.08,28.14,48500.0,18.4171,18.4499,18.4105,18.4499,48500.0
2010-08-24 13:30:00,28.14,28.15,28.1,28.12,37700.0,18.4499,18.4564,18.4236,18.4368,37700.0
2010-08-24 13:40:00,28.12,28.12,28.03,28.03,74300.0,18.4368,18.4368,18.3777,18.3777,74300.0
2010-08-24 13:50:00,28.05,28.07,28.02,28.02,45900.0,18.3909,18.404,18.3712,18.3712,45900.0
2010-08-24 14:00:00,28.03,28.08,28.02,28.05,121700.0,18.3777,18.4105,18.3712,18.3909,121700.0
2010-08-24 14:10:00,28.06,28.08,28.01,28.08,73400.0,18.3974,18.4105,18.3646,18.4105,73400.0
2010-08-24 14:20:00,28.08,28.1,28.03,28.04,65600.0,18.4105,18.4236,18.3777,18.3843,65600.0
2010-08-24 14:30:00,28.04,28.1,28.02,28.09,60600.0,18.3843,18.4236,18.3712,18.4171,60600.0
2010-08-24 14:40:00,28.08,28.1,28.07,28.08,50800.0,18.4105,18.4236,18.404,18.4105,50800.0
2010-08-24 14:50:00,28.08,28.1,28.06,28.09,74600.0,18.4105,18.4236,18.3974,18.4171,74600.0
2010-08-24 15:00:00,28.1,28.13,28.08,28.12,120400.0,18.4236,18.4433,18.4105,18.4368,120400.0
2010-08-24 15:10:00,28.12,28.15,28.1,28.12,90700.0,18.4368,18.4564,18.4236,18.4368,90700.0
2010-08-24 15:20:00,28.12,28.15,28.09,28.14,88900.0,18.4368,18.4564,18.4171,18.4499,88900.0
2010-08-24 15:30:00,28.13,28.14,28.03,28.05,187200.0,18.4433,18.4499,18.3777,18.3909,187200.0
2010-08-24 15:40:00,28.05,28.05,27.99,28.02,195500.0,18.3909,18.3909,18.3515,18.3712,195500.0
2010-08-24 15:50:00,28.02,28.03,27.93,27.96,486500.0,18.3712,18.3777,18.3122,18.3318,486500.0
2010-08-25 09:30:00,27.77,27.97,27.77,27.94,141600.0,18.2073,18.3384,18.2073,18.3187,141600.0
2010-08-25 09:40:00,27.95,27.97,27.86,27.89,86900.0,18.3253,18.3384,18.2663,18.286,86900.0
2010-08-25 09:50:00,27.89,27.91,27.82,27.89,56500.0,18.286,18.2991,18.2401,18.286,56500.0
2010-08-25 10:00:00,27.9,27.93,27.81,27.92,131000.0,18.2925,18.3122,18.2335,18.3056,131000.0
2010-08-25 10:10:00,27.92,27.95,27.88,27.95,80600.0,18.3056,18.3253,18.2794,18.3253,80600.0
2010-08-25 10:20:00,27.95,27.97,27.91,27.92,51200.0,18.3253,18.3384,18.2991,18.3056,51200.0
2010-08-25 10:30:00,27.91,27.95,27.87,27.9,96500.0,18.2991,18.3253,18.2728,18.2925,96500.0
2010-08-25 10:40:00,27.9,27.98,27.9,27.98,67200.0,18.2925,18.345,18.2925,18.345,67200.0
2010-08-25 10:50:00,27.99,28.04,27.96,28.01,52400.0,18.3515,18.3843,18.3318,18.3646,52400.0
2010-08-25 11:00:00,28.01,28.06,28.0,28.04,51000.0,18.3646,18.3974,18.3581,18.3843,51000.0
2010-08-25 11:10:00,28.04,28.04,27.95,28.04,90100.0,18.3843,18.3843,18.3253,18.3843,90100.0
2010-08-25 11:20:00,28.04,28.1,28.03,28.08,91500.0,18.3843,18.4236,18.3777,18.4105,91500.0
2010-08-25 11:30:00,28.08,28.09,28.07,28.08,29900.0,18.4105,18.4171,18.404,18.4105,29900.0
2010-08-25 11:40:00,28.09,28.09,28.01,28.01,31300.0,18.4171,18.4171,18.3646,18.3646,31300.0
2010-08-25 11:50:00,28.02,28.07,28.01,28.04,74400.0,18.3712,18.404,18.3646,18.3843,74400.0
2010-08-25 12:00:00,28.04,28.07,28.02,28.06,49600.0,18.3843,18.404,18.3712,18.3974,49600.0
2010-08-25 12:10:00,28.06,28.09,28.06,28.09,44700.0,18.3974,18.4171,18.3974,18.4171,44700.0
2010-08-25 12:20:00,28.08,28.1,28.08,28.1,27100.0,18.4105,18.4236,18.4105,18.4236,27100.0
2010-08-25 12:30:00,28.09,28.13,28.01,28.02,53700.0,18.4171,18.4433,18.3646,18.3712,53700.0
2010-08-25 12:40:00,28.03,28.04,28.0,28.04,20100.0,18.3777,18.3843,18.3581,18.3843,20100.0
2010-08-25 12:50:00,28.04,28.05,28.0,28.01,18900.0,18.3843,18.3909,18.3581,18.3646,18900.0
2010-08-25 13:00:00,28.01,28.05,28.0,28.04,26700.0,18.3646,18.3909,18.3581,18.3843,26700.0
2010-08-25 13:10:00,28.05,28.09,28.05,28.09,38100.0,18.3909,18.4171,18.3909,18.4171,38100.0
2010-08-25 13:20:00,28.09,28.09,28.07,28.07,20600.0,18.4171,18.4171,18.404,18.404,20600.0
2010-08-25 13:30:00,28.06,28.09,28.05,28.09,25500.0,18.3974,18.4171,18.3909,18.4171,25500.0
2010-08-25 13:40:00,28.09,28.13,28.08,28.12,21900.0,18.4171,18.4433,18.4105,18.4368,21900.0
2010-08-25 13:50:00,28.13,28.15,28.12,28.14,33200.0,18.4433,18.4564,18.4368,18.4499,33200.0
2010-08-25 14:00:00,28.14,28.17,28.12,28.17,18700.0,18.4499,18.4695,18.4368,18.4695,18700.0
2010-08-25 14:10:00,28.16,28.2,28.16,28.19,46700.0,18.463,18.4892,18.463,18.4826,46700.0
2010-08-25 14:20:00,28.2,28.2,28.16,28.16,30700.0,18.4892,18.4892,18.463,18.463,30700.0
2010-08-25 14:30:00,28.17,28.25,28.16,28.22,64100.0,18.4695,18.522,18.463,18.5023,64100.0
2010-08-25 14:40:00,28.23,28.26,28.23,28.23,45000.0,18.5089,18.5285,18.5089,18.5089,45000.0
2010-08-25 14:50:00,28.23,28.25,28.22,28.25,53300.0,18.5089,18.522,18.5023,18.522,53300.0
2010-08-25 15:00:00,28.25,28.26,28.22,28.22,74700.0,18.522,18.5285,18.5023,18.5023,74700.0
2010-08-25 15:10:00,28.22,28.26,28.21,28.23,68100.0,18.5023,18.5285,18.4958,18.5089,68100.0
2010-08-25 15:20:00,28.23,28.23,28.2,28.2,75700.0,18.5089,18.5089,18.4892,18.4892,75700.0
2010-08-25 15:30:00,28.2,28.31,28.19,28.29,130700.0,18.4892,18.5613,18.4826,18.5482,130700.0
2010-08-25 15:40:00,28.28,28.34,28.28,28.3,111100.0,18.5417,18.581,18.5417,18.5548,111100.0
2010-08-25 15:50:00,28.3,28.31,28.21,28.22,229100.0,18.5548,18.5613,18.4958,18.5023,229100.0
2010-08-26 09:30:00,28.26,28.29,28.12,28.12,46100.0,18.5285,18.5482,18.4368,18.4368,46100.0
2010-08-26 09:40:00,28.12,28.2,28.08,28.15,39600.0,18.4368,18.4892,18.4105,18.4564,39600.0
2010-08-26 09:50:00,28.15,28.18,28.09,28.17,37000.0,18.4564,18.4761,18.4171,18.4695,37000.0
2010-08-26 10:00:00,28.16,28.21,28.15,28.21,47100.0,18.463,18.4958,18.4564,18.4958,47100.0
2010-08-26 10:10:00,28.2,28.21,28.16,28.18,28000.0,18.4892,18.4958,18.463,18.4761,28000.0
2010-08-26 10:20:00,28.18,28.2,28.14,28.15,39400.0,18.4761,18.4892,18.4499,18.4564,39400.0
2010-08-26 10:30:00,28.16,28.25,28.16,28.21,40300.0,18.463,18.522,18.463,18.4958,40300.0
2010-08-26 10:40:00,28.21,28.21,28.12,28.13,48600.0,18.4958,18.4958,18.4368,18.4433,48600.0
2010-08-26 10:50:00,28.13,28.13,28.08,28.11,58000.0,18.4433,18.4433,18.4105,18.4302,58000.0
2010-08-26 11:00:00,28.11,28.13,27.97,28.0,82000.0,18.4302,18.4433,18.3384,18.3581,82000.0
2010-08-26 11:10:00,28.0,28.06,27.97,28.05,53200.0,18.3581,18.3974,18.3384,18.3909,53200.0
2010-08-26 11:20:00,28.05,28.06,28.01,28.03,22300.0,18.3909,18.3974,18.3646,18.3777,22300.0
2010-08-26 11:30:00,28.04,28.07,28.02,28.04,37500.0,18.3843,18.404,18.3712,18.3843,37500.0
2010-08-26 11:40:00,28.03,28.04,27.99,28.02,94000.0,18.3777,18.3843,18.3515,18.3712,94000.0
2010-08-26 11:50:00,28.01,28.06,27.96,28.05,45600.0,18.3646,18.3974,18.3318,18.3909,45600.0
2010-08-26 12:00:00,28.05,28.06,28.01,28.05,75200.0,18.3909,18.3974,18.3646,18.3909,75200.0
2010-08-26 12:10:00,28.04,28.05,28.03,28.04,23800.0,18.3843,18.3909,18.3777,18.3843,23800.0
2010-08-26 12:20:00,28.04,28.1,28.03,28.08,18800.0,18.3843,18.4236,18.3777,18.4105,18800.0
2010-08-26 12:30:00,28.09,28.12,28.08,28.1,59600.0,18.4171,18.4368,18.4105,18.4236,59600.0
2010-08-26 12:40:00,28.1,28.1,28.07,28.08,22700.0,18.4236,18.4236,18.404,18.4105,22700.0
2010-08-26 12:50:00,28.09,28.09,28.02,28.05,56900.0,18.4171,18.4171,18.3712,18.3909,56900.0
2010-08-26 13:00:00,28.06,28.07,28.02,28.03,23700.0,18.3974,18.404,18.3712,18.3777,23700.0
2010-08-26 13:10:00,28.02,28.03,27.99,28.0,39700.0,18.3712,18.3777,18.3515,18.3581,39700.0
2010-08-26 13:20:00,28.01,28.04,28.01,28.04,44400.0,18.3646,18.3843,18.3646,18.3843,44400.0
2010-08-26 13:30:00,28.04,28.07,28.03,28.06,35700.0,18.3843,18.404,18.3777,18.3974,35700.0
2010-08-26 13:40:00,28.06,28.07,28.02,28.02,34800.0,18.3974,18.404,18.3712,18.3712,34800.0
2010-08-26 13:50:00,28.02,28.03,27.98,27.99,50000.0,18.3712,18.3777,18.345,18.3515,50000.0
2010-08-26 14:00:00,27.98,28.01,27.93,27.93,62600.0,18.345,18.3646,18.3122,18.3122,62600.0
2010-08-26 14:10:00,27.93,27.93,27.88,27.89,64600.0,18.3122,18.3122,18.2794,18.286,64600.0
2010-08-26 14:20:00,27.89,27.92,27.89,27.9,41600.0,18.286,18.3056,18.286,18.2925,41600.0
2010-08-26 14:30:00,27.9,27.91,27.85,27.9,70400.0,18.2925,18.2991,18.2597,18.2925,70400.0
2010-08-26 14:40:00,27.9,27.91,27.86,27.87,39000.0,18.2925,18.2991,18.2663,18.2728,39000.0
2010-08-26 14:50:00,27.87,27.89,27.82,27.83,83100.0,18.2728,18.286,18.2401,18.2466,83100.0
2010-08-26 15:00:00,27.84,27.88,27.83,27.88,62400.0,18.2532,18.2794,18.2466,18.2794,62400.0
2010-08-26 15:10:00,27.88,27.91,27.87,27.9,67100.0,18.2794,18.2991,18.2728,18.2925,67100.0
2010-08-26 15:20:00,27.9,27.94,27.88,27.91,105100.0,18.2925,18.3187,18.2794,18.2991,105100.0
2010-08-26 15:30:00,27.9,27.95,27.9,27.94,76400.0,18.2925,18.3253,18.2925,18.3187,76400.0
2010-08-26 15:40:00,27.94,27.99,27.93,27.96,154600.0,18.3187,18.3515,18.3122,18.3318,154600.0
2010-08-26 15:50:00,27.96,27.97,27.84,27.87,298100.0,18.3318,18.3384,18.2532,18.2728,298100.0
2010-08-27 09:30:00,27.91,28.0,27.88,27.9,92100.0,18.2991,18.3581,18.2794,18.2925,92100.0
2010-08-27 09:40:00,27.9,27.96,27.81,27.81,60400.0,18.2925,18.3318,18.2335,18.2335,60400.0
2010-08-27 09:50:00,27.81,27.86,27.8,27.81,93300.0,18.2335,18.2663,18.2269,18.2335,93300.0
2010-08-27 10:00:00,27.82,27.84,27.61,27.67,215100.0,18.2401,18.2532,18.1024,18.1417,215100.0
2010-08-27 10:10:00,27.67,27.8,27.66,27.76,102400.0,18.1417,18.2269,18.1352,18.2007,102400.0
2010-08-27 10:20:00,27.75,27.9,27.74,27.88,92700.0,18.1942,18.2925,18.1876,18.2794,92700.0
2010-08-27 10:30:00,27.88,28.0,27.88,27.99,81000.0,18.2794,18.3581,18.2794,18.3515,81000.0
2010-08-27 10:40:00,27.99,28.06,27.98,28.05,157500.0,18.3515,18.3974,18.345,18.3909,157500.0
2010-08-27 10:50:00,28.05,28.1,28.02,28.09,93200.0,18.3909,18.4236,18.3712,18.4171,93200.0
2010-08-27 11:00:00,28.09,28.22,28.09,28.2,131100.0,18.4171,18.5023,18.4171,18.4892,131100.0
2010-08-27 11:10:00,28.2,28.29,28.19,28.2,91000.0,18.4892,18.5482,18.4826,18.4892,91000.0
2010-08-27 11:20:00,28.2,28.2,28.15,28.18,35500.0,18.4892,18.4892,18.4564,18.4761,35500.0
2010-08-27 11:30:00,28.18,28.19,28.1,28.1,35500.0,18.4761,18.4826,18.4236,18.4236,35500.0
2010-08-27 11:40:00,28.1,28.11,28.07,28.11,36400.0,18.4236,18.4302,18.404,18.4302,36400.0
2010-08-27 11:50:00,28.12,28.12,28.07,28.09,21200.0,18.4368,18.4368,18.404,18.4171,21200.0
2010-08-27 12:00:00,28.08,28.11,28.08,28.11,23800.0,18.4105,18.4302,18.4105,18.4302,23800.0
2010-08-27 12:10:00,28.11,28.13,28.09,28.13,12700.0,18.4302,18.4433,18.4171,18.4433,12700.0
2010-08-27 12:20:00,28.14,28.18,28.13,28.15,25700.0,18.4499,18.4761,18.4433,18.4564,25700.0
2010-08-27 12:30:00,28.14,28.16,28.06,28.08,52100.0,18.4499,18.463,18.3974,18.4105,52100.0
2010-08-27 12:40:00,28.08,28.08,28.0,28.03,55300.0,18.4105,18.4105,18.3581,18.3777,55300.0
2010-08-27 12:50:00,28.02,28.03,27.99,27.99,46700.0,18.3712,18.3777,18.3515,18.3515,46700.0
2010-08-27 13:00:00,28.0,28.03,28.0,28.02,37600.0,18.3581,18.3777,18.3581,18.3712,37600.0
2010-08-27 13:10:00,28.02,28.03,27.99,27.99,42300.0,18.3712,18.3777,18.3515,18.3515,42300.0
2010-08-27 13:20:00,27.99,28.03,27.99,28.03,30000.0,18.3515,18.3777,18.3515,18.3777,30000.0
2010-08-27 13:30:00,28.03,28.07,28.01,28.01,43100.0,18.3777,18.404,18.3646,18.3646,43100.0
2010-08-27 13:40:00,28.02,28.03,27.99,27.99,31400.0,18.3712,18.3777,18.3515,18.3515,31400.0
2010-08-27 13:50:00,28.0,28.08,28.0,28.08,32600.0,18.3581,18.4105,18.3581,18.4105,32600.0
2010-08-27 14:00:00,28.08,28.09,27.96,28.0,76500.0,18.4105,18.4171,18.3318,18.3581,76500.0
2010-08-27 14:10:00,28.0,28.02,27.96,28.0,63100.0,18.3581,18.3712,18.3318,18.3581,63100.0
2010-08-27 14:20:00,28.0,28.01,27.97,28.0,30800.0,18.3581,18.3646,18.3384,18.3581,30800.0
2010-08-27 14:30:00,28.01,28.02,27.99,28.01,54700.0,18.3646,18.3712,18.3515,18.3646,54700.0
2010-08-27 14:40:00,28.02,28.03,28.0,28.01,57100.0,18.3712,18.3777,18.3581,18.3646,57100.0
2010-08-27 14:50:00,28.01,28.01,27.99,28.01,26300.0,18.3646,18.3646,18.3515,18.3646,26300.0
2010-08-27 15:00:00,28.02,28.02,27.98,28.01,60300.0,18.3712,18.3712,18.345,18.3646,60300.0
2010-08-27 15:10:00,28.01,28.02,27.98,28.0,77200.0,18.3646,18.3712,18.345,18.3581,77200.0
2010-08-27 15:20:00,27.99,28.03,27.99,28.02,107800.0,18.3515,18.3777,18.3515,18.3712,107800.0
2010-08-27 15:30:00,28.03,28.03,28.0,28.01,89200.0,18.3777,18.3777,18.3581,18.3646,89200.0
2010-08-27 15:40:00,28.0,28.08,28.0,28.05,197700.0,18.3581,18.4105,18.3581,18.3909,197700.0
2010-08-27 15:50:00,28.05,28.06,28.0,28.03,358800.0,18.3909,18.3974,18.3581,18.3777,358800.0
2010-08-30 09:30:00,27.99,28.05,27.88,27.98,96000.0,18.3515,18.3909,18.2794,18.345,96000.0
2010-08-30 09:40:00,27.97,28.06,27.97,28.02,61600.0,18.3384,18.3974,18.3384,18.3712,61600.0
2010-08-30 09:50:00,28.03,28.06,27.98,28.0,111300.0,18.3777,18.3974,18.345,18.3581,111300.0
2010-08-30 10:00:00,28.01,28.03,27.97,28.0,77500.0,18.3646,18.3777,18.3384,18.3581,77500.0
2010-08-30 10:10:00,28.0,28.0,27.89,27.89,70900.0,18.3581,18.3581,18.286,18.286,70900.0
2010-08-30 10:20:00,27.89,27.9,27.83,27.85,82600.0,18.286,18.2925,18.2466,18.2597,82600.0
2010-08-30 10:30:00,27.84,27.84,27.81,27.82,57000.0,18.2532,18.2532,18.2335,18.2401,57000.0
2010-08-30 10:40:00,27.81,27.81,27.79,27.79,105600.0,18.2335,18.2335,18.2204,18.2204,105600.0
2010-08-30 10:50:00,27.8,27.8,27.79,27.79,39100.0,18.2269,18.2269,18.2204,18.2204,39100.0
2010-08-30 11:00:00,27.8,27.82,27.76,27.78,141900.0,18.2269,18.2401,18.2007,18.2138,141900.0
2010-08-30 11:10:00,27.78,27.79,27.72,27.73,127900.0,18.2138,18.2204,18.1745,18.1811,127900.0
2010-08-30 11:20:00,27.74,27.74,27.67,27.68,190900.0,18.1876,18.1876,18.1417,18.1483,190900.0
2010-08-30 11:30:00,27.69,27.74,27.67,27.7,137100.0,18.1548,18.1876,18.1417,18.1614,137100.0
2010-08-30 11:40:00,27.69,27.7,27.63,27.64,142500.0,18.1548,18.1614,18.1155,18.122,142500.0
2010-08-30 11:50:00,27.64,27.69,27.61,27.66,126500.0,18.122,18.1548,18.1024,18.1352,126500.0
2010-08-30 12:00:00,27.66,27.7,27.65,27.7,86400.0,18.1352,18.1614,18.1286,18.1614,86400.0
2010-08-30 12:10:00,27.7,27.7,27.67,27.68,102700.0,18.1614,18.1614,18.1417,18.1483,102700.0
2010-08-30 12:20:00,27.67,27.68,27.64,27.65,65100.0,18.1417,18.1483,18.122,18.1286,65100.0
2010-08-30 12:30:00,27.65,27.67,27.64,27.66,98000.0,18.1286,18.1417,18.122,18.1352,98000.0
2010-08-30 12:40:00,27.66,27.71,27.65,27.69,96900.0,18.1352,18.1679,18.1286,18.1548,96900.0
2010-08-30 12:50:00,27.68,27.71,27.65,27.65,90500.0,18.1483,18.1679,18.1286,18.1286,90500.0
2010-08-30 13:00:00,27.65,27.71,27.65,27.7,49500.0,18.1286,18.1679,18.1286,18.1614,49500.0
2010-08-30 13:10:00,27.71,27.73,27.67,27.69,117300.0,18.1679,18.1811,18.1417,18.1548,117300.0
2010-08-30 13:20:00,27.69,27.69,27.63,27.63,66800.0,18.1548,18.1548,18.1155,18.1155,66800.0
2010-08-30 13:30:00,27.63,27.64,27.61,27.63,84400.0,18.1155,18.122,18.1024,18.1155,84400.0
2010-08-30 13:40:00,27.63,27.67,27.63,27.65,80600.0,18.1155,18.1417,18.1155,18.1286,80600.0
2010-08-30 13:50:00,27.64,27.65,27.6,27.61,55600.0,18.122,18.1286,18.0958,18.1024,55600.0
2010-08-30 14:00:00,27.61,27.65,27.6,27.63,89600.0,18.1024,18.1286,18.0958,18.1155,89600.0
2010-08-30 14:10:00,27.62,27.63,27.62,27.62,25800.0,18.1089,18.1155,18.1089,18.1089,25800.0
2010-08-30 14:20:00,27.63,27.7,27.63,27.68,120600.0,18.1155,18.1614,18.1155,18.1483,120600.0
2010-08-30 14:30:00,27.69,27.73,27.64,27.64,163000.0,18.1548,18.1811,18.122,18.122,163000.0
2010-08-30 14:40:00,27.64,27.65,27.57,27.57,119200.0,18.122,18.1286,18.0761,18.0761,119200.0
2010-08-30 14:50:00,27.58,27.6,27.54,27.54,151800.0,18.0827,18.0958,18.0565,18.0565,151800.0
2010-08-30 15:00:00,27.55,27.59,27.54,27.54,102200.0,18.063,18.0893,18.0565,18.0565,102200.0
2010-08-30 15:10:00,27.54,27.58,27.5,27.51,230000.0,18.0565,18.0827,18.0303,18.0368,230000.0
2010-08-30 15:20:00,27.51,27.51,27.44,27.44,204200.0,18.0368,18.0368,17.9909,17.9909,204200.0
2010-08-30 15:30:00,27.44,27.48,27.42,27.44,272100.0,17.9909,18.0171,17.9778,17.9909,272100.0
2010-08-30 15:40:00,27.45,27.45,27.35,27.37,510000.0,17.9975,17.9975,17.9319,17.945,510000.0
2010-08-30 15:50:00,27.36,27.37,27.27,27.29,742700.0,17.9385,17.945,17.8795,17.8926,742700.0
2010-08-31 09:30:00,27.26,27.38,27.13,27.31,186800.0,17.8729,17.9516,17.7877,17.9057,186800.0
2010-08-31 09:40:00,27.31,27.45,27.28,27.42,233600.0,17.9057,17.9975,17.886,17.9778,233600.0
2010-08-31 09:50:00,27.43,27.43,27.31,27.35,128300.0,17.9844,17.9844,17.9057,17.9319,128300.0
2010-08-31 10:00:00,27.35,27.45,27.34,27.41,171400.0,17.9319,17.9975,17.9253,17.9712,171400.0
2010-08-31 10:10:00,27.41,27.47,27.4,27.44,130400.0,17.9712,18.0106,17.9647,17.9909,130400.0
2010-08-31 10:20:00,27.44,27.45,27.4,27.44,109700.0,17.9909,17.9975,17.9647,17.9909,109700.0
2010-08-31 10:30:00,27.44,27.46,27.41,27.44,194300.0,17.9909,18.004,17.9712,17.9909,194300.0
2010-08-31 10:40:00,27.45,27.49,27.42,27.47,81800.0,17.9975,18.0237,17.9778,18.0106,81800.0
2010-08-31 10:50:00,27.48,27.5,27.46,27.47,137800.0,18.0171,18.0303,18.004,18.0106,137800.0
2010-08-31 11:00:00,27.47,27.49,27.43,27.44,107100.0,18.0106,18.0237,17.9844,17.9909,107100.0
2010-08-31 11:10:00,27.43,27.44,27.39,27.42,93900.0,17.9844,17.9909,17.9581,17.9778,93900.0
2010-08-31 11:20:00,27.42,27.49,27.41,27.43,98000.0,17.9778,18.0237,17.9712,17.9844,98000.0
2010-08-31 11:30:00,27.42,27.46,27.41,27.42,78100.0,17.9778,18.004,17.9712,17.9778,78100.0
2010-08-31 11:40:00,27.42,27.45,27.41,27.44,44100.0,17.9778,17.9975,17.9712,17.9909,44100.0
2010-08-31 11:50:00,27.44,27.5,27.44,27.47,109600.0,17.9909,18.0303,17.9909,18.0106,109600.0
2010-08-31 12:00:00,27.48,27.5,27.48,27.5,67500.0,18.0171,18.0303,18.0171,18.0303,67500.0
2010-08-31 12:10:00,27.49,27.5,27.45,27.48,144300.0,18.0237,18.0303,17.9975,18.0171,144300.0
2010-08-31 12:20:00,27.47,27.53,27.47,27.52,123300.0,18.0106,18.0499,18.0106,18.0434,123300.0
2010-08-31 12:30:00,27.52,27.53,27.52,27.53,39000.0,18.0434,18.0499,18.0434,18.0499,39000.0
2010-08-31 12:40:00,27.52,27.58,27.52,27.56,174900.0,18.0434,18.0827,18.0434,18.0696,174900.0
2010-08-31 12:50:00,27.56,27.57,27.46,27.46,93000.0,18.0696,18.0761,18.004,18.004,93000.0
2010-08-31 13:00:00,27.47,27.5,27.45,27.49,71500.0,18.0106,18.0303,17.9975,18.0237,71500.0
2010-08-31 13:10:00,27.48,27.49,27.45,27.46,46300.0,18.0171,18.0237,17.9975,18.004,46300.0
2010-08-31 13:20:00,27.46,27.48,27.45,27.48,45400.0,18.004,18.0171,17.9975,18.0171,45400.0
2010-08-31 13:30:00,27.48,27.54,27.47,27.53,51400.0,18.0171,18.0565,18.0106,18.0499,51400.0
2010-08-31 13:40:00,27.53,27.56,27.53,27.55,26400.0,18.0499,18.0696,18.0499,18.063,26400.0
2010-08-31 13:50:00,27.56,27.62,27.55,27.59,80100.0,18.0696,18.1089,18.063,18.0893,80100.0
2010-08-31 14:00:00,27.58,27.59,27.51,27.58,94100.0,18.0827,18.0893,18.0368,18.0827,94100.0
2010-08-31 14:10:00,27.58,27.62,27.53,27.53,67300.0,18.0827,18.1089,18.0499,18.0499,67300.0
2010-08-31 14:20:00,27.53,27.54,27.5,27.51,56100.0,18.0499,18.0565,18.0303,18.0368,56100.0
2010-08-31 14:30:00,27.5,27.51,27.44,27.46,63900.0,18.0303,18.0368,17.9909,18.004,63900.0
2010-08-31 14:40:00,27.45,27.46,27.42,27.44,68500.0,17.9975,18.004,17.9778,17.9909,68500.0
2010-08-31 14:50:00,27.43,27.44,27.42,27.42,94400.0,17.9844,17.9909,17.9778,17.9778,94400.0
2010-08-31 15:00:00,27.42,27.46,27.41,27.46,145700.0,17.9778,18.004,17.9712,18.004,145700.0
2010-08-31 15:10:00,27.46,27.47,27.4,27.45,160800.0,18.004,18.0106,17.9647,17.9975,160800.0
2010-08-31 15:20:00,27.44,27.46,27.4,27.44,236600.0,17.9909,18.004,17.9647,17.9909,236600.0
2010-08-31 15:30:00,27.45,27.49,27.37,27.39,182400.0,17.9975,18.0237,17.945,17.9581,182400.0
2010-08-31 15:40:00,27.39,27.54,27.38,27.52,263400.0,17.9581,18.0565,17.9516,18.0434,263400.0
2010-08-31 15:50:00,27.51,27.52,27.44,27.49,423900.0,18.0368,18.0434,17.9909,18.0237,423900.0
2010-09-01 09:30:00,27.75,27.86,27.54,27.86,166100.0,18.1942,18.2663,18.0565,18.2663,166100.0
2010-09-01 09:40:00,27.86,27.87,27.75,27.76,98600.0,18.2663,18.2728,18.1942,18.2007,98600.0
2010-09-01 09:50:00,27.75,27.82,27.75,27.8,71900.0,18.1942,18.2401,18.1942,18.2269,71900.0
2010-09-01 10:00:00,27.81,28.03,27.78,28.0,226800.0,18.2335,18.3777,18.2138,18.3581,226800.0
2010-09-01 10:10:00,28.0,28.09,27.96,27.97,131200.0,18.3581,18.4171,18.3318,18.3384,131200.0
2010-09-01 10:20:00,27.97,27.99,27.91,27.91,105400.0,18.3384,18.3515,18.2991,18.2991,105400.0
2010-09-01 10:30:00,27.91,28.04,27.91,28.04,85700.0,18.2991,18.3843,18.2991,18.3843,85700.0
2010-09-01 10:40:00,28.05,28.06,28.0,28.0,87000.0,18.3909,18.3974,18.3581,18.3581,87000.0
2010-09-01 10:50:00,28.0,28.1,28.0,28.06,90400.0,18.3581,18.4236,18.3581,18.3974,90400.0
2010-09-01 11:00:00,28.06,28.08,28.0,28.0,44400.0,18.3974,18.4105,18.3581,18.3581,44400.0
2010-09-01 11:10:00,28.0,28.07,28.0,28.07,57800.0,18.3581,18.404,18.3581,18.404,57800.0
2010-09-01 11:20:00,28.08,28.08,28.04,28.04,55800.0,18.4105,18.4105,18.3843,18.3843,55800.0
2010-09-01 11:30:00,28.05,28.13,28.05,28.11,68500.0,18.3909,18.4433,18.3909,18.4302,68500.0
2010-09-01 11:40:00,28.11,28.15,28.1,28.12,48700.0,18.4302,18.4564,18.4236,18.4368,48700.0
2010-09-01 11:50:00,28.13,28.17,28.08,28.09,67500.0,18.4433,18.4695,18.4105,18.4171,67500.0
2010-09-01 12:00:00,28.08,28.12,28.08,28.1,49500.0,18.4105,18.4368,18.4105,18.4236,49500.0
2010-09-01 12:10:00,28.1,28.14,28.1,28.13,46800.0,18.4236,18.4499,18.4236,18.4433,46800.0
2010-09-01 12:20:00,28.13,28.14,28.09,28.09,65800.0,18.4433,18.4499,18.4171,18.4171,65800.0
2010-09-01 12:30:00,28.09,28.1,28.08,28.1,41000.0,18.4171,18.4236,18.4105,18.4236,41000.0
2010-09-01 12:40:00,28.09,28.11,28.09,28.1,44200.0,18.4171,18.4302,18.4171,18.4236,44200.0
2010-09-01 12:50:00,28.1,28.11,28.06,28.09,40700.0,18.4236,18.4302,18.3974,18.4171,40700.0
2010-09-01 13:00:00,28.09,28.09,28.06,28.08,54300.0,18.4171,18.4171,18.3974,18.4105,54300.0
2010-09-01 13:10:00,28.08,28.08,28.05,28.05,37500.0,18.4105,18.4105,18.3909,18.3909,37500.0
2010-09-01 13:20:00,28.06,28.06,28.05,28.05,24800.0,18.3974,18.3974,18.3909,18.3909,24800.0
2010-09-01 13:30:00,28.05,28.07,28.05,28.07,53400.0,18.3909,18.404,18.3909,18.404,53400.0
2010-09-01 13:40:00,28.06,28.12,28.06,28.11,64800.0,18.3974,18.4368,18.3974,18.4302,64800.0
2010-09-01 13:50:00,28.11,28.11,28.07,28.08,56800.0,18.4302,18.4302,18.404,18.4105,56800.0
2010-09-01 14:00:00,28.07,28.1,28.06,28.07,71200.0,18.404,18.4236,18.3974,18.404,71200.0
2010-09-01 14:10:00,28.07,28.08,28.05,28.06,41700.0,18.404,18.4105,18.3909,18.3974,41700.0
2010-09-01 14:20:00,28.06,28.1,28.06,28.08,69700.0,18.3974,18.4236,18.3974,18.4105,69700.0
2010-09-01 14:30:00,28.08,28.1,28.07,28.07,71600.0,18.4105,18.4236,18.404,18.404,71600.0
2010-09-01 14:40:00,28.06,28.09,28.06,28.09,50600.0,18.3974,18.4171,18.3974,18.4171,50600.0
2010-09-01 14:50:00,28.08,28.09,28.08,28.09,44500.0,18.4105,18.4171,18.4105,18.4171,44500.0
2010-09-01 15:00:00,28.08,28.09,28.06,28.06,109300.0,18.4105,18.4171,18.3974,18.3974,109300.0
2010-09-01 15:10:00,28.07,28.07,28.06,28.06,69300.0,18.404,18.404,18.3974,18.3974,69300.0
2010-09-01 15:20:00,28.06,28.07,28.0,28.0,105100.0,18.3974,18.404,18.3581,18.3581,105100.0
2010-09-01 15:30:00,28.0,28.06,28.0,28.02,254900.0,18.3581,18.3974,18.3581,18.3712,254900.0
2010-09-01 15:40:00,28.02,28.12,28.02,28.07,281900.0,18.3712,18.4368,18.3712,18.404,281900.0
2010-09-01 15:50:00,28.08,28.14,28.07,28.14,363100.0,18.4105,18.4499,18.404,18.4499,363100.0
2010-09-02 09:30:00,28.03,28.23,28.01,28.23,119100.0,18.3777,18.5089,18.3646,18.5089,119100.0
2010-09-02 09:40:00,28.23,28.26,28.19,28.25,68600.0,18.5089,18.5285,18.4826,18.522,68600.0
2010-09-02 09:50:00,28.24,28.31,28.17,28.31,146000.0,18.5154,18.5613,18.4695,18.5613,146000.0
2010-09-02 10:00:00,28.31,28.35,28.23,28.24,117000.0,18.5613,18.5876,18.5089,18.5154,117000.0
2010-09-02 10:10:00,28.24,28.28,28.24,28.27,71300.0,18.5154,18.5417,18.5154,18.5351,71300.0
2010-09-02 10:20:00,28.26,28.29,28.23,28.29,47000.0,18.5285,18.5482,18.5089,18.5482,47000.0
2010-09-02 10:30:00,28.3,28.3,28.27,28.3,58100.0,18.5548,18.5548,18.5351,18.5548,58100.0
2010-09-02 10:40:00,28.29,28.32,28.25,28.25,58000.0,18.5482,18.5679,18.522,18.522,58000.0
2010-09-02 10:50:00,28.25,28.34,28.25,28.33,83700.0,18.522,18.581,18.522,18.5744,83700.0
2010-09-02 11:00:00,28.33,28.36,28.31,28.35,96300.0,18.5744,18.5941,18.5613,18.5876,96300.0
2010-09-02 11:10:00,28.35,28.39,28.34,28.37,93600.0,18.5876,18.6138,18.581,18.6007,93600.0
2010-09-02 11:20:00,28.38,28.38,28.34,28.34,149400.0,18.6072,18.6072,18.581,18.581,149400.0
2010-09-02 11:30:00,28.34,28.38,28.33,28.38,69600.0,18.581,18.6072,18.5744,18.6072,69600.0
2010-09-02 11:40:00,28.37,28.41,28.37,28.38,51200.0,18.6007,18.6269,18.6007,18.6072,51200.0
2010-09-02 11:50:00,28.38,28.42,28.37,28.38,34800.0,18.6072,18.6334,18.6007,18.6072,34800.0
2010-09-02 12:00:00,28.38,28.39,28.37,28.39,27000.0,18.6072,18.6138,18.6007,18.6138,27000.0
2010-09-02 12:10:00,28.38,28.44,28.38,28.39,29700.0,18.6072,18.6466,18.6072,18.6138,29700.0
2010-09-02 12:20:00,28.39,28.4,28.36,28.36,43400.0,18.6138,18.6203,18.5941,18.5941,43400.0
2010-09-02 12:30:00,28.37,28.38,28.36,28.38,22300.0,18.6007,18.6072,18.5941,18.6072,22300.0
2010-09-02 12:40:00,28.38,28.4,28.35,28.37,47200.0,18.6072,18.6203,18.5876,18.6007,47200.0
2010-09-02 12:50:00,28.37,28.38,28.36,28.38,41100.0,18.6007,18.6072,18.5941,18.6072,41100.0
2010-09-02 13:00:00,28.38,28.39,28.38,28.39,19300.0,18.6072,18.6138,18.6072,18.6138,19300.0
2010-09-02 13:10:00,28.39,28.39,28.35,28.37,51100.0,18.6138,18.6138,18.5876,18.6007,51100.0
2010-09-02 13:20:00,28.36,28.37,28.35,28.35,31600.0,18.5941,18.6007,18.5876,18.5876,31600.0
2010-09-02 13:30:00,28.36,28.36,28.35,28.35,28100.0,18.5941,18.5941,18.5876,18.5876,28100.0
2010-09-02 13:40:00,28.36,28.38,28.35,28.38,79700.0,18.5941,18.6072,18.5876,18.6072,79700.0
2010-09-02 13:50:00,28.38,28.41,28.37,28.4,48500.0,18.6072,18.6269,18.6007,18.6203,48500.0
2010-09-02 14:00:00,28.4,28.43,28.4,28.41,37600.0,18.6203,18.64,18.6203,18.6269,37600.0
2010-09-02 14:10:00,28.41,28.44,28.4,28.42,66000.0,18.6269,18.6466,18.6203,18.6334,66000.0
2010-09-02 14:20:00,28.41,28.44,28.41,28.43,37100.0,18.6269,18.6466,18.6269,18.64,37100.0
2010-09-02 14:30:00,28.44,28.47,28.43,28.45,51400.0,18.6466,18.6662,18.64,18.6531,51400.0
2010-09-02 14:40:00,28.45,28.46,28.39,28.41,73200.0,18.6531,18.6597,18.6138,18.6269,73200.0
2010-09-02 14:50:00,28.42,28.42,28.4,28.41,61600.0,18.6334,18.6334,18.6203,18.6269,61600.0
2010-09-02 15:00:00,28.41,28.42,28.41,28.41,82300.0,18.6269,18.6334,18.6269,18.6269,82300.0
2010-09-02 15:10:00,28.41,28.42,28.4,28.4,70000.0,18.6269,18.6334,18.6203,18.6203,70000.0
2010-09-02 15:20:00,28.4,28.45,28.4,28.45,140100.0,18.6203,18.6531,18.6203,18.6531,140100.0
2010-09-02 15:30:00,28.45,28.45,28.42,28.42,144200.0,18.6531,18.6531,18.6334,18.6334,144200.0
2010-09-02 15:40:00,28.42,28.46,28.41,28.46,144300.0,18.6334,18.6597,18.6269,18.6597,144300.0
2010-09-02 15:50:00,28.45,28.46,28.45,28.45,250900.0,18.6531,18.6597,18.6531,18.6531,250900.0
2010-09-03 09:30:00,28.54,28.65,28.38,28.61,145600.0,18.7121,18.7842,18.6072,18.758,145600.0
2010-09-03 09:40:00,28.62,28.67,28.58,28.61,70700.0,18.7646,18.7974,18.7383,18.758,70700.0
2010-09-03 09:50:00,28.62,28.64,28.57,28.59,57700.0,18.7646,18.7777,18.7318,18.7449,57700.0
2010-09-03 10:00:00,28.6,28.6,28.53,28.57,55400.0,18.7515,18.7515,18.7056,18.7318,55400.0
2010-09-03 10:10:00,28.57,28.58,28.47,28.47,43600.0,18.7318,18.7383,18.6662,18.6662,43600.0
2010-09-03 10:20:00,28.47,28.49,28.45,28.46,35500.0,18.6662,18.6793,18.6531,18.6597,35500.0
2010-09-03 10:30:00,28.47,28.5,28.45,28.47,54200.0,18.6662,18.6859,18.6531,18.6662,54200.0
2010-09-03 10:40:00,28.46,28.47,28.4,28.43,58000.0,18.6597,18.6662,18.6203,18.64,58000.0
2010-09-03 10:50:00,28.42,28.42,28.36,28.4,59800.0,18.6334,18.6334,18.5941,18.6203,59800.0
2010-09-03 11:00:00,28.41,28.41,28.36,28.37,53400.0,18.6269,18.6269,18.5941,18.6007,53400.0
2010-09-03 11:10:00,28.38,28.38,28.3,28.35,107200.0,18.6072,18.6072,18.5548,18.5876,107200.0
2010-09-03 11:20:00,28.36,28.36,28.31,28.34,55100.0,18.5941,18.5941,18.5613,18.581,55100.0
2010-09-03 11:30:00,28.33,28.34,28.27,28.32,78000.0,18.5744,18.581,18.5351,18.5679,78000.0
2010-09-03 11:40:00,28.32,28.33,28.29,28.29,37600.0,18.5679,18.5744,18.5482,18.5482,37600.0
2010-09-03 11:50:00,28.29,28.33,28.27,28.28,48800.0,18.5482,18.5744,18.5351,18.5417,48800.0
2010-09-03 12:00:00,28.29,28.29,28.25,28.26,68700.0,18.5482,18.5482,18.522,18.5285,68700.0
2010-09-03 12:10:00,28.26,28.28,28.25,28.26,24800.0,18.5285,18.5417,18.522,18.5285,24800.0
2010-09-03 12:20:00,28.26,28.27,28.25,28.25,41600.0,18.5285,18.5351,18.522,18.522,41600.0
2010-09-03 12:30:00,28.26,28.34,28.25,28.34,59000.0,18.5285,18.581,18.522,18.581,59000.0
2010-09-03 12:40:00,28.34,28.34,28.32,28.32,29700.0,18.581,18.581,18.5679,18.5679,29700.0
2010-09-03 12:50:00,28.32,28.38,28.32,28.34,56000.0,18.5679,18.6072,18.5679,18.581,56000.0
2010-09-03 13:00:00,28.34,28.35,28.31,28.33,30700.0,18.581,18.5876,18.5613,18.5744,30700.0
2010-09-03 13:10:00,28.32,28.35,28.32,28.35,32300.0,18.5679,18.5876,18.5679,18.5876,32300.0
2010-09-03 13:20:00,28.35,28.36,28.33,28.33,41300.0,18.5876,18.5941,18.5744,18.5744,41300.0
2010-09-03 13:30:00,28.32,28.4,28.32,28.4,35500.0,18.5679,18.6203,18.5679,18.6203,35500.0
2010-09-03 13:40:00,28.4,28.41,28.37,28.38,28100.0,18.6203,18.6269,18.6007,18.6072,28100.0
2010-09-03 13:50:00,28.38,28.41,28.38,28.41,27200.0,18.6072,18.6269,18.6072,18.6269,27200.0
2010-09-03 14:00:00,28.41,28.41,28.4,28.4,23400.0,18.6269,18.6269,18.6203,18.6203,23400.0
2010-09-03 14:10:00,28.41,28.44,28.4,28.43,58400.0,18.6269,18.6466,18.6203,18.64,58400.0
2010-09-03 14:20:00,28.43,28.45,28.43,28.45,28500.0,18.64,18.6531,18.64,18.6531,28500.0
2010-09-03 14:30:00,28.45,28.47,28.44,28.47,31500.0,18.6531,18.6662,18.6466,18.6662,31500.0
2010-09-03 14:40:00,28.46,28.47,28.45,28.45,43500.0,18.6597,18.6662,18.6531,18.6531,43500.0
2010-09-03 14:50:00,28.45,28.46,28.41,28.42,58000.0,18.6531,18.6597,18.6269,18.6334,58000.0
2010-09-03 15:00:00,28.41,28.43,28.41,28.43,36700.0,18.6269,18.64,18.6269,18.64,36700.0
2010-09-03 15:10:00,28.42,28.43,28.42,28.43,33800.0,18.6334,18.64,18.6334,18.64,33800.0
2010-09-03 15:20:00,28.42,28.43,28.42,28.43,59400.0,18.6334,18.64,18.6334,18.64,59400.0
2010-09-03 15:30:00,28.43,28.47,28.43,28.45,104800.0,18.64,18.6662,18.64,18.6531,104800.0
2010-09-03 15:40:00,28.45,28.51,28.44,28.46,153900.0,18.6531,18.6925,18.6466,18.6597,153900.0
2010-09-03 15:50:00,28.47,28.55,28.45,28.55,312700.0,18.6662,18.7187,18.6531,18.7187,312700.0
2010-09-07 09:30:00,28.48,28.5,28.32,28.4,91500.0,18.6728,18.6859,18.5679,18.6203,91500.0
2010-09-07 09:40:00,28.4,28.42,28.34,28.34,37700.0,18.6203,18.6334,18.581,18.581,37700.0
2010-09-07 09:50:00,28.34,28.34,28.27,28.28,51600.0,18.581,18.581,18.5351,18.5417,51600.0
2010-09-07 10:00:00,28.28,28.35,28.28,28.32,49000.0,18.5417,18.5876,18.5417,18.5679,49000.0
2010-09-07 10:10:00,28.32,28.46,28.32,28.45,141100.0,18.5679,18.6597,18.5679,18.6531,141100.0
2010-09-07 10:20:00,28.46,28.51,28.42,28.51,101700.0,18.6597,18.6925,18.6334,18.6925,101700.0
2010-09-07 10:30:00,28.5,28.53,28.49,28.52,70500.0,18.6859,18.7056,18.6793,18.699,70500.0
2010-09-07 10:40:00,28.53,28.59,28.52,28.53,61900.0,18.7056,18.7449,18.699,18.7056,61900.0
2010-09-07 10:50:00,28.53,28.56,28.5,28.52,35000.0,18.7056,18.7252,18.6859,18.699,35000.0
2010-09-07 11:00:00,28.51,28.54,28.48,28.49,36800.0,18.6925,18.7121,18.6728,18.6793,36800.0
2010-09-07 11:10:00,28.49,28.51,28.44,28.49,49200.0,18.6793,18.6925,18.6466,18.6793,49200.0
2010-09-07 11:20:00,28.49,28.57,28.49,28.56,40900.0,18.6793,18.7318,18.6793,18.7252,40900.0
2010-09-07 11:30:00,28.55,28.56,28.49,28.51,29200.0,18.7187,18.7252,18.6793,18.6925,29200.0
2010-09-07 11:40:00,28.5,28.51,28.49,28.5,21500.0,18.6859,18.6925,18.6793,18.6859,21500.0
2010-09-07 11:50:00,28.49,28.57,28.47,28.57,49900.0,18.6793,18.7318,18.6662,18.7318,49900.0
2010-09-07 12:00:00,28.56,28.57,28.46,28.46,74500.0,18.7252,18.7318,18.6597,18.6597,74500.0
2010-09-07 12:10:00,28.47,28.47,28.43,28.44,51800.0,18.6662,18.6662,18.64,18.6466,51800.0
2010-09-07 12:20:00,28.44,28.47,28.41,28.43,47800.0,18.6466,18.6662,18.6269,18.64,47800.0
2010-09-07 12:30:00,28.43,28.46,28.43,28.43,30300.0,18.64,18.6597,18.64,18.64,30300.0
2010-09-07 12:40:00,28.44,28.45,28.43,28.43,24700.0,18.6466,18.6531,18.64,18.64,24700.0
2010-09-07 12:50:00,28.43,28.44,28.41,28.44,36000.0,18.64,18.6466,18.6269,18.6466,36000.0
2010-09-07 13:00:00,28.44,28.45,28.41,28.41,39500.0,18.6466,18.6531,18.6269,18.6269,39500.0
2010-09-07 13:10:00,28.41,28.45,28.41,28.42,27600.0,18.6269,18.6531,18.6269,18.6334,27600.0
2010-09-07 13:20:00,28.42,28.44,28.4,28.44,40800.0,18.6334,18.6466,18.6203,18.6466,40800.0
2010-09-07 13:30:00,28.44,28.46,28.43,28.46,26400.0,18.6466,18.6597,18.64,18.6597,26400.0
2010-09-07 13:40:00,28.45,28.46,28.43,28.44,22100.0,18.6531,18.6597,18.64,18.6466,22100.0
2010-09-07 13:50:00,28.44,28.47,28.43,28.46,29900.0,18.6466,18.6662,18.64,18.6597,29900.0
2010-09-07 14:00:00,28.47,28.47,28.43,28.43,32700.0,18.6662,18.6662,18.64,18.64,32700.0
2010-09-07 14:10:00,28.43,28.46,28.41,28.41,85800.0,18.64,18.6597,18.6269,18.6269,85800.0
2010-09-07 14:20:00,28.42,28.43,28.4,28.41,183400.0,18.6334,18.64,18.6203,18.6269,183400.0
2010-09-07 14:30:00,28.41,28.45,28.4,28.42,122700.0,18.6269,18.6531,18.6203,18.6334,122700.0
2010-09-07 14:40:00,28.43,28.46,28.41,28.43,47300.0,18.64,18.6597,18.6269,18.64,47300.0
2010-09-07 14:50:00,28.42,28.42,28.32,28.32,74000.0,18.6334,18.6334,18.5679,18.5679,74000.0
2010-09-07 15:00:00,28.33,28.37,28.31,28.37,61600.0,18.5744,18.6007,18.5613,18.6007,61600.0
2010-09-07 15:10:00,28.37,28.38,28.32,28.33,84600.0,18.6007,18.6072,18.5679,18.5744,84600.0
2010-09-07 15:20:00,28.34,28.34,28.28,28.31,87700.0,18.581,18.581,18.5417,18.5613,87700.0
2010-09-07 15:30:00,28.31,28.39,28.3,28.37,126400.0,18.5613,18.6138,18.5548,18.6007,126400.0
2010-09-07 15:40:00,28.38,28.4,28.37,28.37,110100.0,18.6072,18.6203,18.6007,18.6007,110100.0
2010-09-07 15:50:00,28.37,28.37,28.26,28.31,275400.0,18.6007,18.6007,18.5285,18.5613,275400.0
2010-09-08 09:30:00,28.33,28.39,28.25,28.31,97100.0,18.5744,18.6138,18.522,18.5613,97100.0
2010-09-08 09:40:00,28.32,28.39,28.3,28.36,51400.0,18.5679,18.6138,18.5548,18.5941,51400.0
2010-09-08 09:50:00,28.36,28.36,28.28,28.33,39400.0,18.5941,18.5941,18.5417,18.5744,39400.0
2010-09-08 10:00:00,28.33,28.35,28.31,28.33,35300.0,18.5744,18.5876,18.5613,18.5744,35300.0
2010-09-08 10:10:00,28.34,28.38,28.34,28.34,26800.0,18.581,18.6072,18.581,18.581,26800.0
2010-09-08 10:20:00,28.33,28.41,28.33,28.39,24300.0,18.5744,18.6269,18.5744,18.6138,24300.0
2010-09-08 10:30:00,28.38,28.44,28.37,28.43,28300.0,18.6072,18.6466,18.6007,18.64,28300.0
2010-09-08 10:40:00,28.43,28.43,28.4,28.4,23200.0,18.64,18.64,18.6203,18.6203,23200.0
2010-09-08 10:50:00,28.41,28.42,28.37,28.37,35100.0,18.6269,18.6334,18.6007,18.6007,35100.0
2010-09-08 11:00:00,28.37,28.42,28.37,28.42,33200.0,18.6007,18.6334,18.6007,18.6334,33200.0
2010-09-08 11:10:00,28.42,28.42,28.39,28.4,15900.0,18.6334,18.6334,18.6138,18.6203,15900.0
2010-09-08 11:20:00,28.4,28.41,28.37,28.4,20900.0,18.6203,18.6269,18.6007,18.6203,20900.0
2010-09-08 11:30:00,28.4,28.41,28.34,28.35,37000.0,18.6203,18.6269,18.581,18.5876,37000.0
2010-09-08 11:40:00,28.35,28.38,28.34,28.37,18400.0,18.5876,18.6072,18.581,18.6007,18400.0
2010-09-08 11:50:00,28.38,28.41,28.37,28.4,35200.0,18.6072,18.6269,18.6007,18.6203,35200.0
2010-09-08 12:00:00,28.39,28.41,28.39,28.41,13900.0,18.6138,18.6269,18.6138,18.6269,13900.0
2010-09-08 12:10:00,28.41,28.41,28.36,28.38,33100.0,18.6269,18.6269,18.5941,18.6072,33100.0
2010-09-08 12:20:00,28.39,28.42,28.39,28.41,19500.0,18.6138,18.6334,18.6138,18.6269,19500.0
2010-09-08 12:30:00,28.41,28.41,28.39,28.39,20600.0,18.6269,18.6269,18.6138,18.6138,20600.0
2010-09-08 12:40:00,28.4,28.44,28.4,28.41,25900.0,18.6203,18.6466,18.6203,18.6269,25900.0
2010-09-08 12:50:00,28.42,28.42,28.41,28.41,18800.0,18.6334,18.6334,18.6269,18.6269,18800.0
2010-09-08 13:00:00,28.41,28.46,28.41,28.43,83300.0,18.6269,18.6597,18.6269,18.64,83300.0
2010-09-08 13:10:00,28.43,28.46,28.41,28.42,46700.0,18.64,18.6597,18.6269,18.6334,46700.0
2010-09-08 13:20:00,28.41,28.43,28.41,28.42,26400.0,18.6269,18.64,18.6269,18.6334,26400.0
2010-09-08 13:30:00,28.42,28.43,28.4,28.41,20800.0,18.6334,18.64,18.6203,18.6269,20800.0
2010-09-08 13:40:00,28.4,28.41,28.33,28.36,29900.0,18.6203,18.6269,18.5744,18.5941,29900.0
2010-09-08 13:50:00,28.37,28.39,28.35,28.38,37500.0,18.6007,18.6138,18.5876,18.6072,37500.0
2010-09-08 14:00:00,28.37,28.37,28.3,28.35,61100.0,18.6007,18.6007,18.5548,18.5876,61100.0
2010-09-08 14:10:00,28.34,28.37,28.32,28.36,34500.0,18.581,18.6007,18.5679,18.5941,34500.0
2010-09-08 14:20:00,28.36,28.4,28.35,28.36,34500.0,18.5941,18.6203,18.5876,18.5941,34500.0
2010-09-08 14:30:00,28.36,28.38,28.35,28.38,31300.0,18.5941,18.6072,18.5876,18.6072,31300.0
2010-09-08 14:40:00,28.38,28.41,28.37,28.41,29300.0,18.6072,18.6269,18.6007,18.6269,29300.0
2010-09-08 14:50:00,28.41,28.41,28.36,28.36,29700.0,18.6269,18.6269,18.5941,18.5941,29700.0
2010-09-08 15:00:00,28.37,28.44,28.36,28.42,54700.0,18.6007,18.6466,18.5941,18.6334,54700.0
2010-09-08 15:10:00,28.42,28.43,28.39,28.39,46300.0,18.6334,18.64,18.6138,18.6138,46300.0
2010-09-08 15:20:00,28.38,28.41,28.36,28.37,43200.0,18.6072,18.6269,18.5941,18.6007,43200.0
2010-09-08 15:30:00,28.37,28.44,28.35,28.41,68100.0,18.6007,18.6466,18.5876,18.6269,68100.0
2010-09-08 15:40:00,28.41,28.41,28.31,28.33,161900.0,18.6269,18.6269,18.5613,18.5744,161900.0
2010-09-08 15:50:00,28.33,28.38,28.32,28.38,267200.0,18.5744,18.6072,18.5679,18.6072,267200.0
2010-09-09 09:30:00,28.58,28.65,28.58,28.59,40700.0,18.7383,18.7842,18.7383,18.7449,40700.0
2010-09-09 09:40:00,28.6,28.6,28.53,28.53,37700.0,18.7515,18.7515,18.7056,18.7056,37700.0
2010-09-09 09:50:00,28.53,28.64,28.53,28.64,54100.0,18.7056,18.7777,18.7056,18.7777,54100.0
2010-09-09 10:00:00,28.63,28.64,28.6,28.61,30600.0,18.7711,18.7777,18.7515,18.758,30600.0
2010-09-09 10:10:00,28.61,28.61,28.53,28.53,33100.0,18.758,18.758,18.7056,18.7056,33100.0
2010-09-09 10:20:00,28.53,28.57,28.53,28.55,23600.0,18.7056,18.7318,18.7056,18.7187,23600.0
2010-09-09 10:30:00,28.55,28.58,28.53,28.58,37700.0,18.7187,18.7383,18.7056,18.7383,37700.0
2010-09-09 10:40:00,28.58,28.63,28.58,28.62,23400.0,18.7383,18.7711,18.7383,18.7646,23400.0
2010-09-09 10:50:00,28.62,28.67,28.61,28.61,47900.0,18.7646,18.7974,18.758,18.758,47900.0
2010-09-09 11:00:00,28.61,28.64,28.6,28.6,32000.0,18.758,18.7777,18.7515,18.7515,32000.0
2010-09-09 11:10:00,28.6,28.63,28.6,28.62,39400.0,18.7515,18.7711,18.7515,18.7646,39400.0
2010-09-09 11:20:00,28.62,28.68,28.61,28.68,52600.0,18.7646,18.8039,18.758,18.8039,52600.0
2010-09-09 11:30:00,28.68,28.74,28.67,28.72,84200.0,18.8039,18.8433,18.7974,18.8301,84200.0
2010-09-09 11:40:00,28.72,28.74,28.71,28.72,30200.0,18.8301,18.8433,18.8236,18.8301,30200.0
2010-09-09 11:50:00,28.71,28.71,28.66,28.66,41700.0,18.8236,18.8236,18.7908,18.7908,41700.0
2010-09-09 12:00:00,28.67,28.67,28.64,28.66,28800.0,18.7974,18.7974,18.7777,18.7908,28800.0
2010-09-09 12:10:00,28.66,28.66,28.64,28.65,15000.0,18.7908,18.7908,18.7777,18.7842,15000.0
2010-09-09 12:20:00,28.65,28.66,28.64,28.66,19700.0,18.7842,18.7908,18.7777,18.7908,19700.0
2010-09-09 12:30:00,28.66,28.67,28.65,28.65,25600.0,18.7908,18.7974,18.7842,18.7842,25600.0
2010-09-09 12:40:00,28.66,28.66,28.62,28.63,34900.0,18.7908,18.7908,18.7646,18.7711,34900.0
2010-09-09 12:50:00,28.63,28.64,28.59,28.6,40300.0,18.7711,18.7777,18.7449,18.7515,40300.0
2010-09-09 13:00:00,28.6,28.64,28.59,28.62,47300.0,18.7515,18.7777,18.7449,18.7646,47300.0
2010-09-09 13:10:00,28.62,28.62,28.58,28.6,45700.0,18.7646,18.7646,18.7383,18.7515,45700.0
2010-09-09 13:20:00,28.61,28.61,28.58,28.58,26200.0,18.758,18.758,18.7383,18.7383,26200.0
2010-09-09 13:30:00,28.58,28.62,28.56,28.6,39500.0,18.7383,18.7646,18.7252,18.7515,39500.0
2010-09-09 13:40:00,28.6,28.61,28.55,28.56,33500.0,18.7515,18.758,18.7187,18.7252,33500.0
2010-09-09 13:50:00,28.56,28.59,28.53,28.55,81300.0,18.7252,18.7449,18.7056,18.7187,81300.0
2010-09-09 14:00:00,28.55,28.56,28.49,28.49,82400.0,18.7187,18.7252,18.6793,18.6793,82400.0
2010-09-09 14:10:00,28.49,28.5,28.45,28.49,35800.0,18.6793,18.6859,18.6531,18.6793,35800.0
2010-09-09 14:20:00,28.5,28.51,28.47,28.49,26300.0,18.6859,18.6925,18.6662,18.6793,26300.0
2010-09-09 14:30:00,28.5,28.57,28.5,28.56,31000.0,18.6859,18.7318,18.6859,18.7252,31000.0
2010-09-09 14:40:00,28.56,28.56,28.53,28.56,43500.0,18.7252,18.7252,18.7056,18.7252,43500.0
2010-09-09 14:50:00,28.55,28.58,28.55,28.58,24500.0,18.7187,18.7383,18.7187,18.7383,24500.0
2010-09-09 15:00:00,28.58,28.59,28.55,28.55,79500.0,18.7383,18.7449,18.7187,18.7187,79500.0
2010-09-09 15:10:00,28.56,28.56,28.52,28.53,49100.0,18.7252,18.7252,18.699,18.7056,49100.0
2010-09-09 15:20:00,28.52,28.58,28.52,28.58,86200.0,18.699,18.7383,18.699,18.7383,86200.0
2010-09-09 15:30:00,28.58,28.62,28.57,28.62,89500.0,18.7383,18.7646,18.7318,18.7646,89500.0
2010-09-09 15:40:00,28.62,28.63,28.52,28.52,202300.0,18.7646,18.7711,18.699,18.699,202300.0
2010-09-09 15:50:00,28.52,28.53,28.49,28.5,378500.0,18.699,18.7056,18.6793,18.6859,378500.0
2010-09-10 09:30:00,28.51,28.59,28.46,28.56,53700.0,18.6925,18.7449,18.6597,18.7252,53700.0
2010-09-10 09:40:00,28.57,28.58,28.51,28.58,94300.0,18.7318,18.7383,18.6925,18.7383,94300.0
2010-09-10 09:50:00,28.58,28.6,28.53,28.58,123300.0,18.7383,18.7515,18.7056,18.7383,123300.0
2010-09-10 10:00:00,28.57,28.6,28.54,28.6,126100.0,18.7318,18.7515,18.7121,18.7515,126100.0
2010-09-10 10:10:00,28.6,28.6,28.54,28.55,65900.0,18.7515,18.7515,18.7121,18.7187,65900.0
2010-09-10 10:20:00,28.55,28.57,28.54,28.57,37200.0,18.7187,18.7318,18.7121,18.7318,37200.0
2010-09-10 10:30:00,28.57,28.61,28.56,28.59,54400.0,18.7318,18.758,18.7252,18.7449,54400.0
2010-09-10 10:40:00,28.6,28.6,28.56,28.6,44300.0,18.7515,18.7515,18.7252,18.7515,44300.0
2010-09-10 10:50:00,28.6,28.67,28.55,28.6,165900.0,18.7515,18.7974,18.7187,18.7515,165900.0
2010-09-10 11:00:00,28.61,28.64,28.57,28.57,60800.0,18.758,18.7777,18.7318,18.7318,60800.0
2010-09-10 11:10:00,28.58,28.59,28.55,28.59,55800.0,18.7383,18.7449,18.7187,18.7449,55800.0
2010-09-10 11:20:00,28.59,28.64,28.58,28.63,91500.0,18.7449,18.7777,18.7383,18.7711,91500.0
2010-09-10 11:30:00,28.64,28.64,28.61,28.62,79400.0,18.7777,18.7777,18.758,18.7646,79400.0
2010-09-10 11:40:00,28.63,28.67,28.6,28.64,70100.0,18.7711,18.7974,18.7515,18.7777,70100.0
2010-09-10 11:50:00,28.64,28.66,28.61,28.66,50200.0,18.7777,18.7908,18.758,18.7908,50200.0
2010-09-10 12:00:00,28.65,28.69,28.65,28.65,47600.0,18.7842,18.8105,18.7842,18.7842,47600.0
2010-09-10 12:10:00,28.65,28.7,28.65,28.7,46200.0,18.7842,18.817,18.7842,18.817,46200.0
2010-09-10 12:20:00,28.69,28.73,28.69,28.72,52900.0,18.8105,18.8367,18.8105,18.8301,52900.0
2010-09-10 12:30:00,28.72,28.73,28.67,28.68,23500.0,18.8301,18.8367,18.7974,18.8039,23500.0
2010-09-10 12:40:00,28.68,28.73,28.68,28.72,42500.0,18.8039,18.8367,18.8039,18.8301,42500.0
2010-09-10 12:50:00,28.72,28.75,28.71,28.73,56400.0,18.8301,18.8498,18.8236,18.8367,56400.0
2010-09-10 13:00:00,28.73,28.74,28.71,28.72,45400.0,18.8367,18.8433,18.8236,18.8301,45400.0
2010-09-10 13:10:00,28.72,28.73,28.67,28.71,63700.0,18.8301,18.8367,18.7974,18.8236,63700.0
2010-09-10 13:20:00,28.71,28.71,28.69,28.71,21900.0,18.8236,18.8236,18.8105,18.8236,21900.0
2010-09-10 13:30:00,28.7,28.76,28.7,28.75,61700.0,18.817,18.8564,18.817,18.8498,61700.0
2010-09-10 13:40:00,28.74,28.75,28.71,28.71,26900.0,18.8433,18.8498,18.8236,18.8236,26900.0
2010-09-10 13:50:00,28.72,28.73,28.7,28.7,17900.0,18.8301,18.8367,18.817,18.817,17900.0
2010-09-10 14:00:00,28.7,28.76,28.7,28.75,71900.0,18.817,18.8564,18.817,18.8498,71900.0
2010-09-10 14:10:00,28.76,28.78,28.75,28.76,35200.0,18.8564,18.8695,18.8498,18.8564,35200.0
2010-09-10 14:20:00,28.76,28.78,28.75,28.78,63000.0,18.8564,18.8695,18.8498,18.8695,63000.0
2010-09-10 14:30:00,28.78,28.79,28.77,28.78,40500.0,18.8695,18.876,18.8629,18.8695,40500.0
2010-09-10 14:40:00,28.78,28.83,28.77,28.8,104600.0,18.8695,18.9023,18.8629,18.8826,104600.0
2010-09-10 14:50:00,28.8,28.81,28.78,28.78,26300.0,18.8826,18.8891,18.8695,18.8695,26300.0
2010-09-10 15:00:00,28.79,28.81,28.78,28.78,60300.0,18.876,18.8891,18.8695,18.8695,60300.0
2010-09-10 15:10:00,28.78,28.79,28.77,28.78,35900.0,18.8695,18.876,18.8629,18.8695,35900.0
2010-09-10 15:20:00,28.78,28.79,28.77,28.78,63500.0,18.8695,18.876,18.8629,18.8695,63500.0
2010-09-10 15:30:00,28.78,28.8,28.77,28.77,73900.0,18.8695,18.8826,18.8629,18.8629,73900.0
2010-09-10 15:40:00,28.77,28.78,28.75,28.78,158800.0,18.8629,18.8695,18.8498,18.8695,158800.0
2010-09-10 15:50:00,28.78,28.8,28.77,28.8,325700.0,18.8695,18.8826,18.8629,18.8826,325700.0
2010-09-13 09:30:00,28.94,29.09,28.84,28.99,148900.0,18.9744,19.0727,18.9088,19.0072,148900.0
2010-09-13 09:40:00,28.99,29.08,28.97,29.07,113600.0,19.0072,19.0662,18.9941,19.0596,113600.0
2010-09-13 09:50:00,29.07,29.07,29.0,29.01,79300.0,19.0596,19.0596,19.0137,19.0203,79300.0
2010-09-13 10:00:00,29.02,29.02,28.98,28.98,102800.0,19.0268,19.0268,19.0006,19.0006,102800.0
2010-09-13 10:10:00,28.98,29.03,28.98,29.01,61100.0,19.0006,19.0334,19.0006,19.0203,61100.0
2010-09-13 10:20:00,29.0,29.03,28.99,28.99,63400.0,19.0137,19.0334,19.0072,19.0072,63400.0
2010-09-13 10:30:00,29.0,29.04,28.99,29.04,155700.0,19.0137,19.0399,19.0072,19.0399,155700.0
2010-09-13 10:40:00,29.04,29.05,28.99,29.03,136400.0,19.0399,19.0465,19.0072,19.0334,136400.0
2010-09-13 10:50:00,29.03,29.05,28.98,28.99,141300.0,19.0334,19.0465,19.0006,19.0072,141300.0
2010-09-13 11:00:00,28.99,28.99,28.94,28.94,56800.0,19.0072,19.0072,18.9744,18.9744,56800.0
2010-09-13 11:10:00,28.95,28.96,28.93,28.96,46900.0,18.9809,18.9875,18.9678,18.9875,46900.0
2010-09-13 11:20:00,28.95,28.96,28.93,28.95,43300.0,18.9809,18.9875,18.9678,18.9809,43300.0
2010-09-13 11:30:00,28.95,28.96,28.91,28.91,142700.0,18.9809,18.9875,18.9547,18.9547,142700.0
2010-09-13 11:40:00,28.92,28.96,28.9,28.9,74800.0,18.9613,18.9875,18.9482,18.9482,74800.0
2010-09-13 11:50:00,28.9,28.9,28.89,28.9,29700.0,18.9482,18.9482,18.9416,18.9482,29700.0
2010-09-13 12:00:00,28.9,28.9,28.82,28.82,56500.0,18.9482,18.9482,18.8957,18.8957,56500.0
2010-09-13 12:10:00,28.83,28.84,28.77,28.8,78700.0,18.9023,18.9088,18.8629,18.8826,78700.0
2010-09-13 12:20:00,28.81,28.81,28.73,28.77,48400.0,18.8891,18.8891,18.8367,18.8629,48400.0
2010-09-13 12:30:00,28.76,28.76,28.72,28.72,111200.0,18.8564,18.8564,18.8301,18.8301,111200.0
2010-09-13 12:40:00,28.72,28.74,28.7,28.71,32100.0,18.8301,18.8433,18.817,18.8236,32100.0
2010-09-13 12:50:00,28.71,28.72,28.68,28.7,37500.0,18.8236,18.8301,18.8039,18.817,37500.0
2010-09-13 13:00:00,28.7,28.71,28.69,28.69,12500.0,18.817,18.8236,18.8105,18.8105,12500.0
2010-09-13 13:10:00,28.69,28.7,28.67,28.68,16700.0,18.8105,18.817,18.7974,18.8039,16700.0
2010-09-13 13:20:00,28.68,28.75,28.68,28.75,17500.0,18.8039,18.8498,18.8039,18.8498,17500.0
2010-09-13 13:30:00,28.75,28.77,28.74,28.77,17500.0,18.8498,18.8629,18.8433,18.8629,17500.0
2010-09-13 13:40:00,28.76,28.77,28.74,28.76,23900.0,18.8564,18.8629,18.8433,18.8564,23900.0
2010-09-13 13:50:00,28.76,28.76,28.74,28.74,32700.0,18.8564,18.8564,18.8433,18.8433,32700.0
2010-09-13 14:00:00,28.74,28.74,28.66,28.72,98900.0,18.8433,18.8433,18.7908,18.8301,98900.0
2010-09-13 14:10:00,28.71,28.75,28.7,28.75,20400.0,18.8236,18.8498,18.817,18.8498,20400.0
2010-09-13 14:20:00,28.74,28.8,28.74,28.8,34100.0,18.8433,18.8826,18.8433,18.8826,34100.0
2010-09-13 14:30:00,28.79,28.81,28.75,28.79,74900.0,18.876,18.8891,18.8498,18.876,74900.0
2010-09-13 14:40:00,28.8,28.83,28.79,28.81,40500.0,18.8826,18.9023,18.876,18.8891,40500.0
2010-09-13 14:50:00,28.82,28.85,28.81,28.85,34200.0,18.8957,18.9154,18.8891,18.9154,34200.0
2010-09-13 15:00:00,28.85,28.86,28.82,28.83,41700.0,18.9154,18.9219,18.8957,18.9023,41700.0
2010-09-13 15:10:00,28.82,28.88,28.82,28.87,50400.0,18.8957,18.935,18.8957,18.9285,50400.0
2010-09-13 15:20:00,28.88,28.95,28.88,28.93,116700.0,18.935,18.9809,18.935,18.9678,116700.0
2010-09-13 15:30:00,28.92,28.97,28.92,28.97,72300.0,18.9613,18.9941,18.9613,18.9941,72300.0
2010-09-13 15:40:00,28.97,28.99,28.93,28.95,106400.0,18.9941,19.0072,18.9678,18.9809,106400.0
2010-09-13 15:50:00,28.95,28.97,28.94,28.97,205800.0,18.9809,18.9941,18.9744,18.9941,205800.0
2010-09-14 09:30:00,28.96,28.99,28.93,28.96,68200.0,18.9875,19.0072,18.9678,18.9875,68200.0
2010-09-14 09:40:00,28.95,28.96,28.86,28.9,89100.0,18.9809,18.9875,18.9219,18.9482,89100.0
2010-09-14 09:50:00,28.9,28.92,28.87,28.9,81600.0,18.9482,18.9613,18.9285,18.9482,81600.0
2010-09-14 10:00:00,28.89,28.89,28.82,28.83,113700.0,18.9416,18.9416,18.8957,18.9023,113700.0
2010-09-14 10:10:00,28.83,28.84,28.78,28.78,27000.0,18.9023,18.9088,18.8695,18.8695,27000.0
2010-09-14 10:20:00,28.79,28.82,28.77,28.82,29700.0,18.876,18.8957,18.8629,18.8957,29700.0
2010-09-14 10:30:00,28.81,28.87,28.81,28.85,72200.0,18.8891,18.9285,18.8891,18.9154,72200.0
2010-09-14 10:40:00,28.84,28.92,28.84,28.91,74400.0,18.9088,18.9613,18.9088,18.9547,74400.0
2010-09-14 10:50:00,28.91,28.92,28.89,28.91,72600.0,18.9547,18.9613,18.9416,18.9547,72600.0
2010-09-14 11:00:00,28.9,28.92,28.89,28.9,32700.0,18.9482,18.9613,18.9416,18.9482,32700.0
2010-09-14 11:10:00,28.9,28.93,28.88,28.91,44000.0,18.9482,18.9678,18.935,18.9547,44000.0
2010-09-14 11:20:00,28.9,28.92,28.86,28.91,40500.0,18.9482,18.9613,18.9219,18.9547,40500.0
2010-09-14 11:30:00,28.9,28.92,28.89,28.9,33900.0,18.9482,18.9613,18.9416,18.9482,33900.0
2010-09-14 11:40:00,28.9,28.94,28.89,28.92,31700.0,18.9482,18.9744,18.9416,18.9613,31700.0
2010-09-14 11:50:00,28.92,28.92,28.86,28.88,76400.0,18.9613,18.9613,18.9219,18.935,76400.0
2010-09-14 12:00:00,28.88,28.91,28.85,28.86,52900.0,18.935,18.9547,18.9154,18.9219,52900.0
2010-09-14 12:10:00,28.86,28.89,28.85,28.89,50600.0,18.9219,18.9416,18.9154,18.9416,50600.0
2010-09-14 12:20:00,28.89,28.93,28.88,28.92,106300.0,18.9416,18.9678,18.935,18.9613,106300.0
2010-09-14 12:30:00,28.92,28.93,28.86,28.86,75000.0,18.9613,18.9678,18.9219,18.9219,75000.0
2010-09-14 12:40:00,28.86,28.87,28.83,28.84,51300.0,18.9219,18.9285,18.9023,18.9088,51300.0
2010-09-14 12:50:00,28.83,28.83,28.75,28.77,91600.0,18.9023,18.9023,18.8498,18.8629,91600.0
2010-09-14 13:00:00,28.77,28.81,28.76,28.79,36500.0,18.8629,18.8891,18.8564,18.876,36500.0
2010-09-14 13:10:00,28.79,28.81,28.78,28.78,52600.0,18.876,18.8891,18.8695,18.8695,52600.0
2010-09-14 13:20:00,28.79,28.79,28.75,28.75,49500.0,18.876,18.876,18.8498,18.8498,49500.0
2010-09-14 13:30:00,28.76,28.83,28.75,28.78,72500.0,18.8564,18.9023,18.8498,18.8695,72500.0
2010-09-14 13:40:00,28.79,28.79,28.75,28.75,64500.0,18.876,18.876,18.8498,18.8498,64500.0
2010-09-14 13:50:00,28.75,28.76,28.74,28.74,93300.0,18.8498,18.8564,18.8433,18.8433,93300.0
2010-09-14 14:00:00,28.75,28.76,28.73,28.75,47000.0,18.8498,18.8564,18.8367,18.8498,47000.0
2010-09-14 14:10:00,28.75,28.75,28.74,28.75,12400.0,18.8498,18.8498,18.8433,18.8498,12400.0
2010-09-14 14:20:00,28.75,28.75,28.73,28.73,38500.0,18.8498,18.8498,18.8367,18.8367,38500.0
2010-09-14 14:30:00,28.73,28.74,28.68,28.71,129200.0,18.8367,18.8433,18.8039,18.8236,129200.0
2010-09-14 14:40:00,28.71,28.73,28.69,28.7,100900.0,18.8236,18.8367,18.8105,18.817,100900.0
2010-09-14 14:50:00,28.7,28.72,28.69,28.72,42300.0,18.817,18.8301,18.8105,18.8301,42300.0
2010-09-14 15:00:00,28.72,28.76,28.72,28.73,84300.0,18.8301,18.8564,18.8301,18.8367,84300.0
2010-09-14 15:10:00,28.74,28.74,28.7,28.71,78500.0,18.8433,18.8433,18.817,18.8236,78500.0
2010-09-14 15:20:00,28.71,28.78,28.7,28.78,51700.0,18.8236,18.8695,18.817,18.8695,51700.0
2010-09-14 15:30:00,28.77,28.86,28.77,28.85,145700.0,18.8629,18.9219,18.8629,18.9154,145700.0
2010-09-14 15:40:00,28.85,28.85,28.78,28.79,225000.0,18.9154,18.9154,18.8695,18.876,225000.0
2010-09-14 15:50:00,28.8,28.8,28.75,28.76,233700.0,18.8826,18.8826,18.8498,18.8564,233700.0
2010-09-15 09:30:00,28.77,28.78,28.63,28.73,78700.0,18.8629,18.8695,18.7711,18.8367,78700.0
2010-09-15 09:40:00,28.72,28.8,28.7,28.79,49600.0,18.8301,18.8826,18.817,18.876,49600.0
2010-09-15 09:50:00,28.8,28.87,28.8,28.87,46700.0,18.8826,18.9285,18.8826,18.9285,46700.0
2010-09-15 10:00:00,28.87,28.92,28.86,28.89,74800.0,18.9285,18.9613,18.9219,18.9416,74800.0
2010-09-15 10:10:00,28.89,28.95,28.87,28.95,43300.0,18.9416,18.9809,18.9285,18.9809,43300.0
2010-09-15 10:20:00,28.94,28.97,28.94,28.95,38500.0,18.9744,18.9941,18.9744,18.9809,38500.0
2010-09-15 10:30:00,28.94,28.96,28.93,28.93,46600.0,18.9744,18.9875,18.9678,18.9678,46600.0
2010-09-15 10:40:00,28.93,28.96,28.92,28.95,49500.0,18.9678,18.9875,18.9613,18.9809,49500.0
2010-09-15 10:50:00,28.95,28.97,28.93,28.97,47400.0,18.9809,18.9941,18.9678,18.9941,47400.0
2010-09-15 11:00:00,28.97,28.99,28.96,28.98,38400.0,18.9941,19.0072,18.9875,19.0006,38400.0
2010-09-15 11:10:00,28.98,28.99,28.97,28.98,26500.0,19.0006,19.0072,18.9941,19.0006,26500.0
2010-09-15 11:20:00,28.98,29.0,28.98,29.0,60000.0,19.0006,19.0137,19.0006,19.0137,60000.0
2010-09-15 11:30:00,29.0,29.0,28.97,28.98,45600.0,19.0137,19.0137,18.9941,19.0006,45600.0
2010-09-15 11:40:00,28.99,29.0,28.97,28.97,35900.0,19.0072,19.0137,18.9941,18.9941,35900.0
2010-09-15 11:50:00,28.97,29.0,28.95,28.99,70500.0,18.9941,19.0137,18.9809,19.0072,70500.0
2010-09-15 12:00:00,28.99,29.01,28.98,28.99,44500.0,19.0072,19.0203,19.0006,19.0072,44500.0
2010-09-15 12:10:00,28.99,29.0,28.97,28.97,33800.0,19.0072,19.0137,18.9941,18.9941,33800.0
2010-09-15 12:20:00,28.97,28.98,28.97,28.97,11600.0,18.9941,19.0006,18.9941,18.9941,11600.0
2010-09-15 12:30:00,28.97,28.98,28.97,28.97,31700.0,18.9941,19.0006,18.9941,18.9941,31700.0
2010-09-15 12:40:00,28.97,29.0,28.97,29.0,33000.0,18.9941,19.0137,18.9941,19.0137,33000.0
2010-09-15 12:50:00,29.0,29.0,28.97,28.98,37800.0,19.0137,19.0137,18.9941,19.0006,37800.0
2010-09-15 13:00:00,28.97,29.0,28.97,29.0,27700.0,18.9941,19.0137,18.9941,19.0137,27700.0
2010-09-15 13:10:00,29.0,29.03,28.99,29.03,33700.0,19.0137,19.0334,19.0072,19.0334,33700.0
2010-09-15 13:20:00,29.03,29.04,28.98,28.98,49700.0,19.0334,19.0399,19.0006,19.0006,49700.0
2010-09-15 13:30:00,28.98,28.98,28.95,28.96,42300.0,19.0006,19.0006,18.9809,18.9875,42300.0
2010-09-15 13:40:00,28.96,28.96,28.93,28.93,33700.0,18.9875,18.9875,18.9678,18.9678,33700.0
2010-09-15 13:50:00,28.93,28.95,28.92,28.94,60700.0,18.9678,18.9809,18.9613,18.9744,60700.0
2010-09-15 14:00:00,28.94,28.94,28.92,28.93,35900.0,18.9744,18.9744,18.9613,18.9678,35900.0
2010-09-15 14:10:00,28.92,28.96,28.92,28.95,81600.0,18.9613,18.9875,18.9613,18.9809,81600.0
2010-09-15 14:20:00,28.94,28.98,28.94,28.95,57700.0,18.9744,19.0006,18.9744,18.9809,57700.0
2010-09-15 14:30:00,28.95,28.97,28.95,28.97,52500.0,18.9809,18.9941,18.9809,18.9941,52500.0
2010-09-15 14:40:00,28.97,28.97,28.95,28.96,47700.0,18.9941,18.9941,18.9809,18.9875,47700.0
2010-09-15 14:50:00,28.95,29.01,28.95,29.01,85400.0,18.9809,19.0203,18.9809,19.0203,85400.0
2010-09-15 15:00:00,29.0,29.01,28.98,29.0,91000.0,19.0137,19.0203,19.0006,19.0137,91000.0
2010-09-15 15:10:00,29.01,29.06,28.98,28.98,106100.0,19.0203,19.0531,19.0006,19.0006,106100.0
2010-09-15 15:20:00,28.98,29.06,28.96,29.06,79200.0,19.0006,19.0531,18.9875,19.0531,79200.0
2010-09-15 15:30:00,29.06,29.08,29.04,29.06,95700.0,19.0531,19.0662,19.0399,19.0531,95700.0
2010-09-15 15:40:00,29.06,29.06,28.96,29.02,248100.0,19.0531,19.0531,18.9875,19.0268,248100.0
2010-09-15 15:50:00,29.02,29.03,29.0,29.01,209300.0,19.0268,19.0334,19.0137,19.0203,209300.0
2010-09-16 09:30:00,29.01,29.09,29.0,29.01,72800.0,19.0203,19.0727,19.0137,19.0203,72800.0
2010-09-16 09:40:00,29.02,29.04,28.9,29.04,68500.0,19.0268,19.0399,18.9482,19.0399,68500.0
2010-09-16 09:50:00,29.03,29.08,29.03,29.05,57800.0,19.0334,19.0662,19.0334,19.0465,57800.0
2010-09-16 10:00:00,29.05,29.06,28.97,29.04,53700.0,19.0465,19.0531,18.9941,19.0399,53700.0
2010-09-16 10:10:00,29.05,29.07,29.01,29.02,23400.0,19.0465,19.0596,19.0203,19.0268,23400.0
2010-09-16 10:20:00,29.02,29.04,28.99,29.04,24900.0,19.0268,19.0399,19.0072,19.0399,24900.0
2010-09-16 10:30:00,29.04,29.04,28.96,28.97,41000.0,19.0399,19.0399,18.9875,18.9941,41000.0
2010-09-16 10:40:00,28.96,29.08,28.96,29.08,54500.0,18.9875,19.0662,18.9875,19.0662,54500.0
2010-09-16 10:50:00,29.08,29.08,29.05,29.06,30800.0,19.0662,19.0662,19.0465,19.0531,30800.0
2010-09-16 11:00:00,29.06,29.07,29.05,29.06,18500.0,19.0531,19.0596,19.0465,19.0531,18500.0
2010-09-16 11:10:00,29.06,29.1,29.06,29.1,34500.0,19.0531,19.0793,19.0531,19.0793,34500.0
2010-09-16 11:20:00,29.1,29.13,29.09,29.13,43400.0,19.0793,19.099,19.0727,19.099,43400.0
2010-09-16 11:30:00,29.13,29.13,29.08,29.1,48600.0,19.099,19.099,19.0662,19.0793,48600.0
2010-09-16 11:40:00,29.09,29.1,29.06,29.07,31600.0,19.0727,19.0793,19.0531,19.0596,31600.0
2010-09-16 11:50:00,29.06,29.1,29.06,29.1,31500.0,19.0531,19.0793,19.0531,19.0793,31500.0
2010-09-16 12:00:00,29.09,29.09,29.06,29.06,36700.0,19.0727,19.0727,19.0531,19.0531,36700.0
2010-09-16 12:10:00,29.06,29.06,29.04,29.04,17300.0,19.0531,19.0531,19.0399,19.0399,17300.0
2010-09-16 12:20:00,29.04,29.05,29.03,29.03,15800.0,19.0399,19.0465,19.0334,19.0334,15800.0
2010-09-16 12:30:00,29.03,29.04,29.03,29.04,8800.0,19.0334,19.0399,19.0334,19.0399,8800.0
2010-09-16 12:40:00,29.04,29.04,29.03,29.04,21900.0,19.0399,19.0399,19.0334,19.0399,21900.0
2010-09-16 12:50:00,29.03,29.05,29.03,29.05,37300.0,19.0334,19.0465,19.0334,19.0465,37300.0
2010-09-16 13:00:00,29.05,29.05,29.03,29.03,15400.0,19.0465,19.0465,19.0334,19.0334,15400.0
2010-09-16 13:10:00,29.03,29.03,29.01,29.01,30600.0,19.0334,19.0334,19.0203,19.0203,30600.0
2010-09-16 13:20:00,29.01,29.05,29.01,29.05,28400.0,19.0203,19.0465,19.0203,19.0465,28400.0
2010-09-16 13:30:00,29.05,29.05,29.02,29.02,18400.0,19.0465,19.0465,19.0268,19.0268,18400.0
2010-09-16 13:40:00,29.03,29.04,29.02,29.02,16900.0,19.0334,19.0399,19.0268,19.0268,16900.0
2010-09-16 13:50:00,29.02,29.05,29.02,29.04,14400.0,19.0268,19.0465,19.0268,19.0399,14400.0
2010-09-16 14:00:00,29.04,29.09,29.04,29.08,47600.0,19.0399,19.0727,19.0399,19.0662,47600.0
2010-09-16 14:10:00,29.08,29.1,29.08,29.08,44500.0,19.0662,19.0793,19.0662,19.0662,44500.0
2010-09-16 14:20:00,29.08,29.13,29.08,29.12,43100.0,19.0662,19.099,19.0662,19.0924,43100.0
2010-09-16 14:30:00,29.12,29.12,29.09,29.1,35100.0,19.0924,19.0924,19.0727,19.0793,35100.0
2010-09-16 14:40:00,29.09,29.1,29.09,29.09,18900.0,19.0727,19.0793,19.0727,19.0727,18900.0
2010-09-16 14:50:00,29.1,29.13,29.09,29.11,39900.0,19.0793,19.099,19.0727,19.0858,39900.0
2010-09-16 15:00:00,29.11,29.15,29.11,29.13,51200.0,19.0858,19.1121,19.0858,19.099,51200.0
2010-09-16 15:10:00,29.14,29.14,29.12,29.12,31200.0,19.1055,19.1055,19.0924,19.0924,31200.0
2010-09-16 15:20:00,29.13,29.14,29.11,29.11,49400.0,19.099,19.1055,19.0858,19.0858,49400.0
2010-09-16 15:30:00,29.11,29.15,29.09,29.09,92900.0,19.0858,19.1121,19.0727,19.0727,92900.0
2010-09-16 15:40:00,29.09,29.12,29.07,29.08,123500.0,19.0727,19.0924,19.0596,19.0662,123500.0
2010-09-16 15:50:00,29.08,29.11,29.07,29.11,235700.0,19.0662,19.0858,19.0596,19.0858,235700.0
2010-09-17 09:30:00,29.26,29.43,29.26,29.42,746400.0,19.1842,19.2956,19.1842,19.2891,746400.0
2010-09-17 09:40:00,29.4,29.41,29.35,29.38,55700.0,19.276,19.2825,19.2432,19.2629,55700.0
2010-09-17 09:50:00,29.37,29.38,29.28,29.29,80300.0,19.2563,19.2629,19.1973,19.2039,80300.0
2010-09-17 10:00:00,29.28,29.29,29.16,29.18,65200.0,19.1973,19.2039,19.1186,19.1317,65200.0
2010-09-17 10:10:00,29.17,29.24,29.14,29.23,44100.0,19.1252,19.1711,19.1055,19.1645,44100.0
2010-09-17 10:20:00,29.23,29.24,29.21,29.23,33400.0,19.1645,19.1711,19.1514,19.1645,33400.0
2010-09-17 10:30:00,29.21,29.24,29.2,29.22,45300.0,19.1514,19.1711,19.1449,19.158,45300.0
2010-09-17 10:40:00,29.22,29.23,29.19,29.19,42500.0,19.158,19.1645,19.1383,19.1383,42500.0
2010-09-17 10:50:00,29.2,29.2,29.18,29.18,21100.0,19.1449,19.1449,19.1317,19.1317,21100.0
2010-09-17 11:00:00,29.19,29.28,29.16,29.27,53100.0,19.1383,19.1973,19.1186,19.1907,53100.0
2010-09-17 11:10:00,29.27,29.27,29.25,29.26,21400.0,19.1907,19.1907,19.1776,19.1842,21400.0
2010-09-17 11:20:00,29.25,29.29,29.24,29.28,54300.0,19.1776,19.2039,19.1711,19.1973,54300.0
2010-09-17 11:30:00,29.27,29.28,29.21,29.21,50300.0,19.1907,19.1973,19.1514,19.1514,50300.0
2010-09-17 11:40:00,29.21,29.22,29.15,29.16,93600.0,19.1514,19.158,19.1121,19.1186,93600.0
2010-09-17 11:50:00,29.16,29.18,29.15,29.17,36800.0,19.1186,19.1317,19.1121,19.1252,36800.0
2010-09-17 12:00:00,29.17,29.19,29.15,29.16,29900.0,19.1252,19.1383,19.1121,19.1186,29900.0
2010-09-17 12:10:00,29.15,29.17,29.14,29.17,59400.0,19.1121,19.1252,19.1055,19.1252,59400.0
2010-09-17 12:20:00,29.16,29.17,29.16,29.17,33900.0,19.1186,19.1252,19.1186,19.1252,33900.0
2010-09-17 12:30:00,29.17,29.21,29.17,29.19,75000.0,19.1252,19.1514,19.1252,19.1383,75000.0
2010-09-17 12:40:00,29.2,29.21,29.18,29.2,57500.0,19.1449,19.1514,19.1317,19.1449,57500.0
2010-09-17 12:50:00,29.19,29.2,29.15,29.18,33800.0,19.1383,19.1449,19.1121,19.1317,33800.0
2010-09-17 13:00:00,29.18,29.2,29.18,29.19,23100.0,19.1317,19.1449,19.1317,19.1383,23100.0
2010-09-17 13:10:00,29.19,29.21,29.18,29.19,31500.0,19.1383,19.1514,19.1317,19.1383,31500.0
2010-09-17 13:20:00,29.18,29.21,29.18,29.2,15000.0,19.1317,19.1514,19.1317,19.1449,15000.0
2010-09-17 13:30:00,29.2,29.24,29.2,29.23,27100.0,19.1449,19.1711,19.1449,19.1645,27100.0
2010-09-17 13:40:00,29.23,29.26,29.22,29.26,32100.0,19.1645,19.1842,19.158,19.1842,32100.0
2010-09-17 13:50:00,29.26,29.27,29.25,29.26,32500.0,19.1842,19.1907,19.1776,19.1842,32500.0
2010-09-17 14:00:00,29.25,29.25,29.24,29.25,12500.0,19.1776,19.1776,19.1711,19.1776,12500.0
2010-09-17 14:10:00,29.24,29.26,29.24,29.25,27700.0,19.1711,19.1842,19.1711,19.1776,27700.0
2010-09-17 14:20:00,29.24,29.26,29.24,29.25,34500.0,19.1711,19.1842,19.1711,19.1776,34500.0
2010-09-17 14:30:00,29.25,29.3,29.25,29.28,52900.0,19.1776,19.2104,19.1776,19.1973,52900.0
2010-09-17 14:40:00,29.28,29.3,29.28,29.3,20500.0,19.1973,19.2104,19.1973,19.2104,20500.0
2010-09-17 14:50:00,29.3,29.3,29.29,29.29,36000.0,19.2104,19.2104,19.2039,19.2039,36000.0
2010-09-17 15:00:00,29.29,29.3,29.26,29.26,32700.0,19.2039,19.2104,19.1842,19.1842,32700.0
2010-09-17 15:10:00,29.26,29.26,29.2,29.2,85400.0,19.1842,19.1842,19.1449,19.1449,85400.0
2010-09-17 15:20:00,29.2,29.21,29.19,29.2,77600.0,19.1449,19.1514,19.1383,19.1449,77600.0
2010-09-17 15:30:00,29.2,29.21,29.15,29.15,264300.0,19.1449,19.1514,19.1121,19.1121,264300.0
2010-09-17 15:40:00,29.15,29.18,29.15,29.16,174900.0,19.1121,19.1317,19.1121,19.1186,174900.0
2010-09-17 15:50:00,29.16,29.2,29.16,29.17,187600.0,19.1186,19.1449,19.1186,19.1252,187600.0
2010-09-20 09:30:00,29.18,29.3,29.17,29.22,54100.0,19.1317,19.2104,19.1252,19.158,54100.0
2010-09-20 09:40:00,29.21,29.22,29.17,29.18,50700.0,19.1514,19.158,19.1252,19.1317,50700.0
2010-09-20 09:50:00,29.17,29.23,29.17,29.2,47600.0,19.1252,19.1645,19.1252,19.1449,47600.0
2010-09-20 10:00:00,29.19,29.35,29.19,29.34,38200.0,19.1383,19.2432,19.1383,19.2366,38200.0
2010-09-20 10:10:00,29.33,29.4,29.33,29.39,36600.0,19.2301,19.276,19.2301,19.2694,36600.0
2010-09-20 10:20:00,29.39,29.44,29.39,29.43,53000.0,19.2694,19.3022,19.2694,19.2956,53000.0
2010-09-20 10:30:00,29.43,29.43,29.4,29.42,26300.0,19.2956,19.2956,19.276,19.2891,26300.0
2010-09-20 10:40:00,29.41,29.49,29.41,29.49,64100.0,19.2825,19.335,19.2825,19.335,64100.0
2010-09-20 10:50:00,29.49,29.52,29.48,29.5,32800.0,19.335,19.3547,19.3284,19.3415,32800.0
2010-09-20 11:00:00,29.5,29.52,29.5,29.51,130100.0,19.3415,19.3547,19.3415,19.3481,130100.0
2010-09-20 11:10:00,29.51,29.52,29.5,29.51,380000.0,19.3481,19.3547,19.3415,19.3481,380000.0
2010-09-20 11:20:00,29.51,29.52,29.5,29.51,20600.0,19.3481,19.3547,19.3415,19.3481,20600.0
2010-09-20 11:30:00,29.51,29.56,29.5,29.5,127100.0,19.3481,19.3809,19.3415,19.3415,127100.0
2010-09-20 11:40:00,29.5,29.52,29.45,29.5,81300.0,19.3415,19.3547,19.3088,19.3415,81300.0
2010-09-20 11:50:00,29.5,29.52,29.49,29.5,33300.0,19.3415,19.3547,19.335,19.3415,33300.0
2010-09-20 12:00:00,29.5,29.51,29.5,29.51,52500.0,19.3415,19.3481,19.3415,19.3481,52500.0
2010-09-20 12:10:00,29.5,29.51,29.5,29.51,21700.0,19.3415,19.3481,19.3415,19.3481,21700.0
2010-09-20 12:20:00,29.5,29.51,29.5,29.51,34000.0,19.3415,19.3481,19.3415,19.3481,34000.0
2010-09-20 12:30:00,29.5,29.52,29.49,29.51,39000.0,19.3415,19.3547,19.335,19.3481,39000.0
2010-09-20 12:40:00,29.53,29.55,29.5,29.54,44000.0,19.3612,19.3743,19.3415,19.3678,44000.0
2010-09-20 12:50:00,29.55,29.57,29.54,29.57,44000.0,19.3743,19.3874,19.3678,19.3874,44000.0
2010-09-20 13:00:00,29.57,29.57,29.54,29.56,25100.0,19.3874,19.3874,19.3678,19.3809,25100.0
2010-09-20 13:10:00,29.55,29.56,29.55,29.56,15100.0,19.3743,19.3809,19.3743,19.3809,15100.0
2010-09-20 13:20:00,29.55,29.56,29.55,29.55,11300.0,19.3743,19.3809,19.3743,19.3743,11300.0
2010-09-20 13:30:00,29.55,29.57,29.53,29.57,47900.0,19.3743,19.3874,19.3612,19.3874,47900.0
2010-09-20 13:40:00,29.57,29.57,29.56,29.56,13700.0,19.3874,19.3874,19.3809,19.3809,13700.0
2010-09-20 13:50:00,29.56,29.57,29.53,29.53,31900.0,19.3809,19.3874,19.3612,19.3612,31900.0
2010-09-20 14:00:00,29.53,29.54,29.5,29.51,33300.0,19.3612,19.3678,19.3415,19.3481,33300.0
2010-09-20 14:10:00,29.51,29.54,29.5,29.54,32700.0,19.3481,19.3678,19.3415,19.3678,32700.0
2010-09-20 14:20:00,29.55,29.6,29.54,29.6,54500.0,19.3743,19.4071,19.3678,19.4071,54500.0
2010-09-20 14:30:00,29.6,29.61,29.59,29.6,39400.0,19.4071,19.4137,19.4006,19.4071,39400.0
2010-09-20 14:40:00,29.59,29.63,29.59,29.61,54400.0,19.4006,19.4268,19.4006,19.4137,54400.0
2010-09-20 14:50:00,29.6,29.64,29.6,29.61,64700.0,19.4071,19.4333,19.4071,19.4137,64700.0
2010-09-20 15:00:00,29.61,29.62,29.58,29.58,62500.0,19.4137,19.4202,19.394,19.394,62500.0
2010-09-20 15:10:00,29.59,29.6,29.58,29.59,50100.0,19.4006,19.4071,19.394,19.4006,50100.0
2010-09-20 15:20:00,29.6,29.62,29.59,29.59,69100.0,19.4071,19.4202,19.4006,19.4006,69100.0
2010-09-20 15:30:00,29.6,29.62,29.59,29.61,102500.0,19.4071,19.4202,19.4006,19.4137,102500.0
2010-09-20 15:40:00,29.62,29.64,29.6,29.61,111000.0,19.4202,19.4333,19.4071,19.4137,111000.0
2010-09-20 15:50:00,29.6,29.64,29.6,29.61,285300.0,19.4071,19.4333,19.4071,19.4137,285300.0
2010-09-21 09:30:00,29.55,29.56,29.36,29.38,170700.0,19.3743,19.3809,19.2498,19.2629,170700.0
2010-09-21 09:40:00,29.38,29.39,29.35,29.37,94800.0,19.2629,19.2694,19.2432,19.2563,94800.0
2010-09-21 09:50:00,29.36,29.53,29.36,29.49,104400.0,19.2498,19.3612,19.2498,19.335,104400.0
2010-09-21 10:00:00,29.49,29.5,29.43,29.43,48700.0,19.335,19.3415,19.2956,19.2956,48700.0
2010-09-21 10:10:00,29.43,29.49,29.43,29.48,32600.0,19.2956,19.335,19.2956,19.3284,32600.0
2010-09-21 10:20:00,29.49,29.53,29.47,29.47,34100.0,19.335,19.3612,19.3219,19.3219,34100.0
2010-09-21 10:30:00,29.48,29.59,29.47,29.58,109900.0,19.3284,19.4006,19.3219,19.394,109900.0
2010-09-21 10:40:00,29.58,29.59,29.55,29.57,76600.0,19.394,19.4006,19.3743,19.3874,76600.0
2010-09-21 10:50:00,29.57,29.62,29.55,29.62,61800.0,19.3874,19.4202,19.3743,19.4202,61800.0
2010-09-21 11:00:00,29.61,29.62,29.57,29.57,79200.0,19.4137,19.4202,19.3874,19.3874,79200.0
2010-09-21 11:10:00,29.57,29.59,29.55,29.55,63500.0,19.3874,19.4006,19.3743,19.3743,63500.0
2010-09-21 11:20:00,29.56,29.59,29.55,29.57,45200.0,19.3809,19.4006,19.3743,19.3874,45200.0
2010-09-21 11:30:00,29.57,29.59,29.57,29.58,29900.0,19.3874,19.4006,19.3874,19.394,29900.0
2010-09-21 11:40:00,29.58,29.66,29.58,29.66,69800.0,19.394,19.4464,19.394,19.4464,69800.0
2010-09-21 11:50:00,29.65,29.71,29.65,29.67,62100.0,19.4399,19.4792,19.4399,19.453,62100.0
2010-09-21 12:00:00,29.67,29.71,29.65,29.69,51400.0,19.453,19.4792,19.4399,19.4661,51400.0
2010-09-21 12:10:00,29.69,29.7,29.67,29.68,31100.0,19.4661,19.4727,19.453,19.4596,31100.0
2010-09-21 12:20:00,29.68,29.68,29.62,29.63,66100.0,19.4596,19.4596,19.4202,19.4268,66100.0
2010-09-21 12:30:00,29.63,29.64,29.6,29.63,50800.0,19.4268,19.4333,19.4071,19.4268,50800.0
2010-09-21 12:40:00,29.63,29.67,29.61,29.64,57900.0,19.4268,19.453,19.4137,19.4333,57900.0
2010-09-21 12:50:00,29.64,29.65,29.63,29.65,35200.0,19.4333,19.4399,19.4268,19.4399,35200.0
2010-09-21 13:00:00,29.64,29.65,29.63,29.64,55900.0,19.4333,19.4399,19.4268,19.4333,55900.0
2010-09-21 13:10:00,29.63,29.64,29.62,29.62,34100.0,19.4268,19.4333,19.4202,19.4202,34100.0
2010-09-21 13:20:00,29.63,29.65,29.61,29.62,57000.0,19.4268,19.4399,19.4137,19.4202,57000.0
2010-09-21 13:30:00,29.62,29.63,29.61,29.62,54800.0,19.4202,19.4268,19.4137,19.4202,54800.0
2010-09-21 13:40:00,29.62,29.64,29.59,29.64,35500.0,19.4202,19.4333,19.4006,19.4333,35500.0
2010-09-21 13:50:00,29.64,29.65,29.64,29.65,34100.0,19.4333,19.4399,19.4333,19.4399,34100.0
2010-09-21 14:00:00,29.65,29.67,29.63,29.63,46400.0,19.4399,19.453,19.4268,19.4268,46400.0
2010-09-21 14:10:00,29.63,29.74,29.57,29.73,151800.0,19.4268,19.4989,19.3874,19.4923,151800.0
2010-09-21 14:20:00,29.73,29.73,29.64,29.7,111000.0,19.4923,19.4923,19.4333,19.4727,111000.0
2010-09-21 14:30:00,29.7,29.83,29.67,29.83,158800.0,19.4727,19.5579,19.453,19.5579,158800.0
2010-09-21 14:40:00,29.83,29.85,29.75,29.78,102000.0,19.5579,19.571,19.5055,19.5251,102000.0
2010-09-21 14:50:00,29.78,29.78,29.71,29.72,114600.0,19.5251,19.5251,19.4792,19.4858,114600.0
2010-09-21 15:00:00,29.72,29.81,29.71,29.79,190200.0,19.4858,19.5448,19.4792,19.5317,190200.0
2010-09-21 15:10:00,29.8,29.81,29.75,29.81,110200.0,19.5382,19.5448,19.5055,19.5448,110200.0
2010-09-21 15:20:00,29.8,29.83,29.79,29.81,146700.0,19.5382,19.5579,19.5317,19.5448,146700.0
2010-09-21 15:30:00,29.81,29.82,29.67,29.73,333500.0,19.5448,19.5514,19.453,19.4923,333500.0
2010-09-21 15:40:00,29.73,29.76,29.69,29.71,175100.0,19.4923,19.512,19.4661,19.4792,175100.0
2010-09-21 15:50:00,29.7,29.75,29.7,29.74,251800.0,19.4727,19.5055,19.4727,19.4989,251800.0
2010-09-22 09:30:00,29.69,29.95,29.69,29.84,122300.0,19.4661,19.6366,19.4661,19.5645,122300.0
2010-09-22 09:40:00,29.84,29.88,29.8,29.84,56400.0,19.5645,19.5907,19.5382,19.5645,56400.0
2010-09-22 09:50:00,29.84,29.88,29.8,29.83,70600.0,19.5645,19.5907,19.5382,19.5579,70600.0
2010-09-22 10:00:00,29.85,29.85,29.74,29.8,217100.0,19.571,19.571,19.4989,19.5382,217100.0
2010-09-22 10:10:00,29.81,29.82,29.77,29.8,64100.0,19.5448,19.5514,19.5186,19.5382,64100.0
2010-09-22 10:20:00,29.81,29.82,29.73,29.76,94500.0,19.5448,19.5514,19.4923,19.512,94500.0
2010-09-22 10:30:00,29.75,29.77,29.7,29.71,131000.0,19.5055,19.5186,19.4727,19.4792,131000.0
2010-09-22 10:40:00,29.7,29.73,29.69,29.72,74500.0,19.4727,19.4923,19.4661,19.4858,74500.0
2010-09-22 10:50:00,29.71,29.76,29.69,29.73,68200.0,19.4792,19.512,19.4661,19.4923,68200.0
2010-09-22 11:00:00,29.73,29.75,29.6,29.62,124100.0,19.4923,19.5055,19.4071,19.4202,124100.0
2010-09-22 11:10:00,29.62,29.68,29.61,29.67,136400.0,19.4202,19.4596,19.4137,19.453,136400.0
2010-09-22 11:20:00,29.66,29.68,29.62,29.68,100900.0,19.4464,19.4596,19.4202,19.4596,100900.0
2010-09-22 11:30:00,29.69,29.75,29.66,29.73,82100.0,19.4661,19.5055,19.4464,19.4923,82100.0
2010-09-22 11:40:00,29.73,29.74,29.67,29.67,61900.0,19.4923,19.4989,19.453,19.453,61900.0
2010-09-22 11:50:00,29.67,29.73,29.65,29.69,38000.0,19.453,19.4923,19.4399,19.4661,38000.0
2010-09-22 12:00:00,29.68,29.7,29.66,29.7,40500.0,19.4596,19.4727,19.4464,19.4727,40500.0
2010-09-22 12:10:00,29.7,29.74,29.7,29.72,66500.0,19.4727,19.4989,19.4727,19.4858,66500.0
2010-09-22 12:20:00,29.71,29.71,29.67,29.68,23000.0,19.4792,19.4792,19.453,19.4596,23000.0
2010-09-22 12:30:00,29.68,29.68,29.63,29.66,43700.0,19.4596,19.4596,19.4268,19.4464,43700.0
2010-09-22 12:40:00,29.65,29.66,29.63,29.63,18900.0,19.4399,19.4464,19.4268,19.4268,18900.0
2010-09-22 12:50:00,29.64,29.64,29.6,29.61,18700.0,19.4333,19.4333,19.4071,19.4137,18700.0
2010-09-22 13:00:00,29.6,29.62,29.59,29.59,107700.0,19.4071,19.4202,19.4006,19.4006,107700.0
2010-09-22 13:10:00,29.59,29.61,29.59,29.61,53400.0,19.4006,19.4137,19.4006,19.4137,53400.0
2010-09-22 13:20:00,29.62,29.66,29.61,29.66,37500.0,19.4202,19.4464,19.4137,19.4464,37500.0
2010-09-22 13:30:00,29.65,29.69,29.65,29.69,36400.0,19.4399,19.4661,19.4399,19.4661,36400.0
2010-09-22 13:40:00,29.69,29.71,29.68,29.7,38300.0,19.4661,19.4792,19.4596,19.4727,38300.0
2010-09-22 13:50:00,29.71,29.71,29.65,29.66,30400.0,19.4792,19.4792,19.4399,19.4464,30400.0
2010-09-22 14:00:00,29.67,29.68,29.65,29.67,51000.0,19.453,19.4596,19.4399,19.453,51000.0
2010-09-22 14:10:00,29.67,29.68,29.65,29.65,43100.0,19.453,19.4596,19.4399,19.4399,43100.0
2010-09-22 14:20:00,29.66,29.72,29.65,29.71,76900.0,19.4464,19.4858,19.4399,19.4792,76900.0
2010-09-22 14:30:00,29.7,29.72,29.7,29.7,71900.0,19.4727,19.4858,19.4727,19.4727,71900.0
2010-09-22 14:40:00,29.7,29.76,29.7,29.75,138400.0,19.4727,19.512,19.4727,19.5055,138400.0
2010-09-22 14:50:00,29.75,29.8,29.75,29.79,64700.0,19.5055,19.5382,19.5055,19.5317,64700.0
2010-09-22 15:00:00,29.8,29.8,29.74,29.75,124100.0,19.5382,19.5382,19.4989,19.5055,124100.0
2010-09-22 15:10:00,29.75,29.76,29.73,29.75,185300.0,19.5055,19.512,19.4923,19.5055,185300.0
2010-09-22 15:20:00,29.75,29.76,29.72,29.75,125700.0,19.5055,19.512,19.4858,19.5055,125700.0
2010-09-22 15:30:00,29.75,29.78,29.74,29.77,146500.0,19.5055,19.5251,19.4989,19.5186,146500.0
2010-09-22 15:40:00,29.77,29.77,29.75,29.75,156300.0,19.5186,19.5186,19.5055,19.5055,156300.0
2010-09-22 15:50:00,29.74,29.77,29.73,29.76,401100.0,19.4989,19.5186,19.4923,19.512,401100.0
2010-09-23 09:30:00,29.56,29.56,29.39,29.52,115300.0,19.3809,19.3809,19.2694,19.3547,115300.0
2010-09-23 09:40:00,29.52,29.61,29.52,29.59,126300.0,19.3547,19.4137,19.3547,19.4006,126300.0
2010-09-23 09:50:00,29.58,29.62,29.55,29.6,287100.0,19.394,19.4202,19.3743,19.4071,287100.0
2010-09-23 10:00:00,29.6,29.69,29.59,29.69,85600.0,19.4071,19.4661,19.4006,19.4661,85600.0
2010-09-23 10:10:00,29.69,29.74,29.67,29.71,95000.0,19.4661,19.4989,19.453,19.4792,95000.0
2010-09-23 10:20:00,29.71,29.72,29.65,29.65,90500.0,19.4792,19.4858,19.4399,19.4399,90500.0
2010-09-23 10:30:00,29.65,29.76,29.65,29.75,59300.0,19.4399,19.512,19.4399,19.5055,59300.0
2010-09-23 10:40:00,29.75,29.76,29.7,29.7,42300.0,19.5055,19.512,19.4727,19.4727,42300.0
2010-09-23 10:50:00,29.7,29.71,29.65,29.66,55900.0,19.4727,19.4792,19.4399,19.4464,55900.0
2010-09-23 11:00:00,29.66,29.66,29.65,29.65,20800.0,19.4464,19.4464,19.4399,19.4399,20800.0
2010-09-23 11:10:00,29.65,29.67,29.65,29.65,43100.0,19.4399,19.453,19.4399,19.4399,43100.0
2010-09-23 11:20:00,29.65,29.66,29.59,29.66,74400.0,19.4399,19.4464,19.4006,19.4464,74400.0
2010-09-23 11:30:00,29.66,29.73,29.6,29.64,230300.0,19.4464,19.4923,19.4071,19.4333,230300.0
2010-09-23 11:40:00,29.64,29.64,29.61,29.61,73900.0,19.4333,19.4333,19.4137,19.4137,73900.0
2010-09-23 11:50:00,29.61,29.66,29.6,29.62,63400.0,19.4137,19.4464,19.4071,19.4202,63400.0
2010-09-23 12:00:00,29.62,29.65,29.62,29.65,29100.0,19.4202,19.4399,19.4202,19.4399,29100.0
2010-09-23 12:10:00,29.64,29.65,29.64,29.65,24300.0,19.4333,19.4399,19.4333,19.4399,24300.0
2010-09-23 12:20:00,29.64,29.65,29.64,29.65,24200.0,19.4333,19.4399,19.4333,19.4399,24200.0
2010-09-23 12:30:00,29.65,29.66,29.64,29.64,91900.0,19.4399,19.4464,19.4333,19.4333,91900.0
2010-09-23 12:40:00,29.65,29.65,29.62,29.65,95400.0,19.4399,19.4399,19.4202,19.4399,95400.0
2010-09-23 12:50:00,29.64,29.69,29.64,29.66,23600.0,19.4333,19.4661,19.4333,19.4464,23600.0
2010-09-23 13:00:00,29.66,29.68,29.64,29.64,53400.0,19.4464,19.4596,19.4333,19.4333,53400.0
2010-09-23 13:10:00,29.65,29.65,29.63,29.63,34500.0,19.4399,19.4399,19.4268,19.4268,34500.0
2010-09-23 13:20:00,29.63,29.65,29.62,29.64,33800.0,19.4268,19.4399,19.4202,19.4333,33800.0
2010-09-23 13:30:00,29.65,29.65,29.62,29.62,61800.0,19.4399,19.4399,19.4202,19.4202,61800.0
2010-09-23 13:40:00,29.63,29.63,29.61,29.61,88900.0,19.4268,19.4268,19.4137,19.4137,88900.0
2010-09-23 13:50:00,29.62,29.62,29.59,29.61,75200.0,19.4202,19.4202,19.4006,19.4137,75200.0
2010-09-23 14:00:00,29.62,29.66,29.61,29.66,36900.0,19.4202,19.4464,19.4137,19.4464,36900.0
2010-09-23 14:10:00,29.66,29.66,29.64,29.64,25700.0,19.4464,19.4464,19.4333,19.4333,25700.0
2010-09-23 14:20:00,29.65,29.65,29.62,29.64,44600.0,19.4399,19.4399,19.4202,19.4333,44600.0
2010-09-23 14:30:00,29.65,29.67,29.64,29.65,36000.0,19.4399,19.453,19.4333,19.4399,36000.0
2010-09-23 14:40:00,29.64,29.64,29.58,29.6,83700.0,19.4333,19.4333,19.394,19.4071,83700.0
2010-09-23 14:50:00,29.6,29.6,29.56,29.58,143600.0,19.4071,19.4071,19.3809,19.394,143600.0
2010-09-23 15:00:00,29.58,29.6,29.53,29.53,79500.0,19.394,19.4071,19.3612,19.3612,79500.0
2010-09-23 15:10:00,29.54,29.6,29.53,29.58,198700.0,19.3678,19.4071,19.3612,19.394,198700.0
2010-09-23 15:20:00,29.58,29.58,29.53,29.54,107200.0,19.394,19.394,19.3612,19.3678,107200.0
2010-09-23 15:30:00,29.54,29.57,29.5,29.54,258300.0,19.3678,19.3874,19.3415,19.3678,258300.0
2010-09-23 15:40:00,29.55,29.56,29.5,29.53,181900.0,19.3743,19.3809,19.3415,19.3612,181900.0
2010-09-23 15:50:00,29.53,29.56,29.53,29.56,261800.0,19.3612,19.3809,19.3612,19.3809,261800.0
2010-09-24 09:30:00,29.68,29.89,29.68,29.85,75600.0,19.4596,19.5972,19.4596,19.571,75600.0
2010-09-24 09:40:00,29.85,29.87,29.75,29.83,76300.0,19.571,19.5841,19.5055,19.5579,76300.0
2010-09-24 09:50:00,29.83,29.97,29.83,29.93,52400.0,19.5579,19.6497,19.5579,19.6235,52400.0
2010-09-24 10:00:00,29.93,30.0,29.9,29.98,78300.0,19.6235,19.6694,19.6038,19.6563,78300.0
2010-09-24 10:10:00,29.99,30.0,29.96,29.97,43300.0,19.6628,19.6694,19.6431,19.6497,43300.0
2010-09-24 10:20:00,29.97,30.0,29.95,29.97,140700.0,19.6497,19.6694,19.6366,19.6497,140700.0
2010-09-24 10:30:00,29.98,29.98,29.92,29.97,48800.0,19.6563,19.6563,19.6169,19.6497,48800.0
2010-09-24 10:40:00,29.98,30.0,29.9,29.96,63700.0,19.6563,19.6694,19.6038,19.6431,63700.0
2010-09-24 10:50:00,29.95,29.97,29.87,29.89,34200.0,19.6366,19.6497,19.5841,19.5972,34200.0
2010-09-24 11:00:00,29.89,29.93,29.87,29.93,64400.0,19.5972,19.6235,19.5841,19.6235,64400.0
2010-09-24 11:10:00,29.92,29.98,29.9,29.98,54400.0,19.6169,19.6563,19.6038,19.6563,54400.0
2010-09-24 11:20:00,29.98,30.07,29.98,30.04,95000.0,19.6563,19.7153,19.6563,19.6956,95000.0
2010-09-24 11:30:00,30.04,30.06,30.02,30.06,43900.0,19.6956,19.7087,19.6825,19.7087,43900.0
2010-09-24 11:40:00,30.05,30.06,30.01,30.04,37300.0,19.7021,19.7087,19.6759,19.6956,37300.0
2010-09-24 11:50:00,30.04,30.06,30.0,30.0,40200.0,19.6956,19.7087,19.6694,19.6694,40200.0
2010-09-24 12:00:00,30.0,30.01,30.0,30.0,17800.0,19.6694,19.6759,19.6694,19.6694,17800.0
2010-09-24 12:10:00,29.99,30.01,29.99,30.0,21600.0,19.6628,19.6759,19.6628,19.6694,21600.0
2010-09-24 12:20:00,30.01,30.01,29.97,30.0,54600.0,19.6759,19.6759,19.6497,19.6694,54600.0
2010-09-24 12:30:00,29.99,30.03,29.99,30.02,148800.0,19.6628,19.689,19.6628,19.6825,148800.0
2010-09-24 12:40:00,30.01,30.03,29.98,29.99,110400.0,19.6759,19.689,19.6563,19.6628,110400.0
2010-09-24 12:50:00,30.0,30.01,29.98,30.01,21700.0,19.6694,19.6759,19.6563,19.6759,21700.0
2010-09-24 13:00:00,30.02,30.03,30.01,30.02,37600.0,19.6825,19.689,19.6759,19.6825,37600.0
2010-09-24 13:10:00,30.02,30.08,30.02,30.08,34500.0,19.6825,19.7218,19.6825,19.7218,34500.0
2010-09-24 13:20:00,30.08,30.09,30.06,30.09,26500.0,19.7218,19.7284,19.7087,19.7284,26500.0
2010-09-24 13:30:00,30.08,30.1,30.05,30.08,37600.0,19.7218,19.7349,19.7021,19.7218,37600.0
2010-09-24 13:40:00,30.08,30.08,30.04,30.04,26400.0,19.7218,19.7218,19.6956,19.6956,26400.0
2010-09-24 13:50:00,30.03,30.03,29.95,29.96,26400.0,19.689,19.689,19.6366,19.6431,26400.0
2010-09-24 14:00:00,29.96,30.0,29.95,29.96,42500.0,19.6431,19.6694,19.6366,19.6431,42500.0
2010-09-24 14:10:00,29.97,29.97,29.93,29.95,52400.0,19.6497,19.6497,19.6235,19.6366,52400.0
2010-09-24 14:20:00,29.95,29.96,29.92,29.94,72400.0,19.6366,19.6431,19.6169,19.63,72400.0
2010-09-24 14:30:00,29.95,30.0,29.94,29.98,57200.0,19.6366,19.6694,19.63,19.6563,57200.0
2010-09-24 14:40:00,29.99,29.99,29.96,29.97,41600.0,19.6628,19.6628,19.6431,19.6497,41600.0
2010-09-24 14:50:00,29.97,29.97,29.94,29.95,39100.0,19.6497,19.6497,19.63,19.6366,39100.0
2010-09-24 15:00:00,29.96,29.96,29.91,29.91,39600.0,19.6431,19.6431,19.6104,19.6104,39600.0
2010-09-24 15:10:00,29.91,29.97,29.91,29.94,50500.0,19.6104,19.6497,19.6104,19.63,50500.0
2010-09-24 15:20:00,29.94,29.97,29.92,29.95,107900.0,19.63,19.6497,19.6169,19.6366,107900.0
2010-09-24 15:30:00,29.94,29.98,29.94,29.96,98000.0,19.63,19.6563,19.63,19.6431,98000.0
2010-09-24 15:40:00,29.95,29.98,29.94,29.97,100900.0,19.6366,19.6563,19.63,19.6497,100900.0
2010-09-24 15:50:00,29.97,29.98,29.94,29.95,178300.0,19.6497,19.6563,19.63,19.6366,178300.0
2010-09-27 09:30:00,30.05,30.05,29.88,29.88,106000.0,19.7021,19.7021,19.5907,19.5907,106000.0
2010-09-27 09:40:00,29.88,29.89,29.76,29.76,58200.0,19.5907,19.5972,19.512,19.512,58200.0
2010-09-27 09:50:00,29.77,29.77,29.72,29.76,49500.0,19.5186,19.5186,19.4858,19.512,49500.0
2010-09-27 10:00:00,29.76,29.78,29.73,29.75,40500.0,19.512,19.5251,19.4923,19.5055,40500.0
2010-09-27 10:10:00,29.75,29.76,29.65,29.67,45300.0,19.5055,19.512,19.4399,19.453,45300.0
2010-09-27 10:20:00,29.68,29.83,29.67,29.83,42800.0,19.4596,19.5579,19.453,19.5579,42800.0
2010-09-27 10:30:00,29.82,29.82,29.72,29.76,35900.0,19.5514,19.5514,19.4858,19.512,35900.0
2010-09-27 10:40:00,29.76,29.84,29.76,29.83,37800.0,19.512,19.5645,19.512,19.5579,37800.0
2010-09-27 10:50:00,29.83,29.83,29.78,29.79,27100.0,19.5579,19.5579,19.5251,19.5317,27100.0
2010-09-27 11:00:00,29.79,29.8,29.68,29.69,44900.0,19.5317,19.5382,19.4596,19.4661,44900.0
2010-09-27 11:10:00,29.69,29.7,29.64,29.67,36900.0,19.4661,19.4727,19.4333,19.453,36900.0
2010-09-27 11:20:00,29.66,29.68,29.63,29.66,20600.0,19.4464,19.4596,19.4268,19.4464,20600.0
2010-09-27 11:30:00,29.67,29.71,29.63,29.66,31300.0,19.453,19.4792,19.4268,19.4464,31300.0
2010-09-27 11:40:00,29.67,29.7,29.63,29.66,36100.0,19.453,19.4727,19.4268,19.4464,36100.0
2010-09-27 11:50:00,29.67,29.67,29.63,29.65,22900.0,19.453,19.453,19.4268,19.4399,22900.0
2010-09-27 12:00:00,29.66,29.7,29.65,29.67,18500.0,19.4464,19.4727,19.4399,19.453,18500.0
2010-09-27 12:10:00,29.68,29.68,29.59,29.65,54800.0,19.4596,19.4596,19.4006,19.4399,54800.0
2010-09-27 12:20:00,29.65,29.67,29.6,29.63,30700.0,19.4399,19.453,19.4071,19.4268,30700.0
2010-09-27 12:30:00,29.62,29.66,29.62,29.66,18900.0,19.4202,19.4464,19.4202,19.4464,18900.0
2010-09-27 12:40:00,29.65,29.66,29.65,29.65,10100.0,19.4399,19.4464,19.4399,19.4399,10100.0
2010-09-27 12:50:00,29.66,29.66,29.6,29.61,58200.0,19.4464,19.4464,19.4071,19.4137,58200.0
2010-09-27 13:00:00,29.62,29.65,29.6,29.62,38300.0,19.4202,19.4399,19.4071,19.4202,38300.0
2010-09-27 13:10:00,29.63,29.63,29.6,29.61,28700.0,19.4268,19.4268,19.4071,19.4137,28700.0
2010-09-27 13:20:00,29.61,29.63,29.6,29.63,34500.0,19.4137,19.4268,19.4071,19.4268,34500.0
2010-09-27 13:30:00,29.62,29.63,29.61,29.62,38600.0,19.4202,19.4268,19.4137,19.4202,38600.0
2010-09-27 13:40:00,29.62,29.72,29.61,29.71,57800.0,19.4202,19.4858,19.4137,19.4792,57800.0
2010-09-27 13:50:00,29.71,29.73,29.7,29.7,25800.0,19.4792,19.4923,19.4727,19.4727,25800.0
2010-09-27 14:00:00,29.71,29.71,29.64,29.64,32900.0,19.4792,19.4792,19.4333,19.4333,32900.0
2010-09-27 14:10:00,29.64,29.64,29.6,29.61,57400.0,19.4333,19.4333,19.4071,19.4137,57400.0
2010-09-27 14:20:00,29.62,29.65,29.61,29.62,53100.0,19.4202,19.4399,19.4137,19.4202,53100.0
2010-09-27 14:30:00,29.63,29.63,29.61,29.61,55200.0,19.4268,19.4268,19.4137,19.4137,55200.0
2010-09-27 14:40:00,29.62,29.65,29.61,29.65,40100.0,19.4202,19.4399,19.4137,19.4399,40100.0
2010-09-27 14:50:00,29.65,29.68,29.64,29.64,74000.0,19.4399,19.4596,19.4333,19.4333,74000.0
2010-09-27 15:00:00,29.64,29.64,29.63,29.64,39100.0,19.4333,19.4333,19.4268,19.4333,39100.0
2010-09-27 15:10:00,29.63,29.64,29.63,29.64,45800.0,19.4268,19.4333,19.4268,19.4333,45800.0
2010-09-27 15:20:00,29.63,29.64,29.63,29.64,50800.0,19.4268,19.4333,19.4268,19.4333,50800.0
2010-09-27 15:30:00,29.64,29.65,29.61,29.63,198100.0,19.4333,19.4399,19.4137,19.4268,198100.0
2010-09-27 15:40:00,29.63,29.64,29.6,29.6,171300.0,19.4268,19.4333,19.4071,19.4071,171300.0
2010-09-27 15:50:00,29.6,29.61,29.54,29.56,345800.0,19.4071,19.4137,19.3678,19.3809,345800.0
2010-09-28 09:30:00,29.61,29.63,29.4,29.4,136400.0,19.4137,19.4268,19.276,19.276,136400.0
2010-09-28 09:40:00,29.4,29.4,29.25,29.26,138900.0,19.276,19.276,19.1776,19.1842,138900.0
2010-09-28 09:50:00,29.27,29.39,29.26,29.3,77300.0,19.1907,19.2694,19.1842,19.2104,77300.0
2010-09-28 10:00:00,29.3,29.31,29.16,29.25,167300.0,19.2104,19.217,19.1186,19.1776,167300.0
2010-09-28 10:10:00,29.25,29.3,29.24,29.28,37600.0,19.1776,19.2104,19.1711,19.1973,37600.0
2010-09-28 10:20:00,29.28,29.31,29.26,29.3,63300.0,19.1973,19.217,19.1842,19.2104,63300.0
2010-09-28 10:30:00,29.31,29.35,29.26,29.26,71700.0,19.217,19.2432,19.1842,19.1842,71700.0
2010-09-28 10:40:00,29.27,29.34,29.26,29.32,85000.0,19.1907,19.2366,19.1842,19.2235,85000.0
2010-09-28 10:50:00,29.33,29.36,29.32,29.35,50000.0,19.2301,19.2498,19.2235,19.2432,50000.0
2010-09-28 11:00:00,29.36,29.38,29.35,29.37,39000.0,19.2498,19.2629,19.2432,19.2563,39000.0
2010-09-28 11:10:00,29.38,29.4,29.36,29.37,48600.0,19.2629,19.276,19.2498,19.2563,48600.0
2010-09-28 11:20:00,29.37,29.41,29.36,29.4,63200.0,19.2563,19.2825,19.2498,19.276,63200.0
2010-09-28 11:30:00,29.4,29.43,29.38,29.38,96800.0,19.276,19.2956,19.2629,19.2629,96800.0
2010-09-28 11:40:00,29.39,29.4,29.38,29.4,22000.0,19.2694,19.276,19.2629,19.276,22000.0
2010-09-28 11:50:00,29.4,29.4,29.38,29.4,33300.0,19.276,19.276,19.2629,19.276,33300.0
2010-09-28 12:00:00,29.4,29.4,29.38,29.4,42600.0,19.276,19.276,19.2629,19.276,42600.0
2010-09-28 12:10:00,29.4,29.41,29.38,29.38,91200.0,19.276,19.2825,19.2629,19.2629,91200.0
2010-09-28 12:20:00,29.38,29.42,29.36,29.38,51200.0,19.2629,19.2891,19.2498,19.2629,51200.0
2010-09-28 12:30:00,29.38,29.41,29.37,29.39,37100.0,19.2629,19.2825,19.2563,19.2694,37100.0
2010-09-28 12:40:00,29.38,29.38,29.33,29.36,57800.0,19.2629,19.2629,19.2301,19.2498,57800.0
2010-09-28 12:50:00,29.36,29.4,29.36,29.4,14600.0,19.2498,19.276,19.2498,19.276,14600.0
2010-09-28 13:00:00,29.4,29.41,29.34,29.34,45400.0,19.276,19.2825,19.2366,19.2366,45400.0
2010-09-28 13:10:00,29.36,29.39,29.36,29.39,16300.0,19.2498,19.2694,19.2498,19.2694,16300.0
2010-09-28 13:20:00,29.39,29.41,29.37,29.38,45400.0,19.2694,19.2825,19.2563,19.2629,45400.0
2010-09-28 13:30:00,29.38,29.42,29.38,29.4,42500.0,19.2629,19.2891,19.2629,19.276,42500.0
2010-09-28 13:40:00,29.39,29.41,29.36,29.39,25000.0,19.2694,19.2825,19.2498,19.2694,25000.0
2010-09-28 13:50:00,29.4,29.43,29.39,29.4,97400.0,19.276,19.2956,19.2694,19.276,97400.0
2010-09-28 14:00:00,29.4,29.41,29.39,29.41,45300.0,19.276,19.2825,19.2694,19.2825,45300.0
2010-09-28 14:10:00,29.41,29.42,29.39,29.4,23700.0,19.2825,19.2891,19.2694,19.276,23700.0
2010-09-28 14:20:00,29.4,29.4,29.35,29.37,25000.0,19.276,19.276,19.2432,19.2563,25000.0
2010-09-28 14:30:00,29.37,29.4,29.35,29.37,39300.0,19.2563,19.276,19.2432,19.2563,39300.0
2010-09-28 14:40:00,29.38,29.39,29.35,29.37,37600.0,19.2629,19.2694,19.2432,19.2563,37600.0
2010-09-28 14:50:00,29.36,29.41,29.35,29.39,75600.0,19.2498,19.2825,19.2432,19.2694,75600.0
2010-09-28 15:00:00,29.39,29.44,29.39,29.44,85500.0,19.2694,19.3022,19.2694,19.3022,85500.0
2010-09-28 15:10:00,29.44,29.45,29.4,29.42,90400.0,19.3022,19.3088,19.276,19.2891,90400.0
2010-09-28 15:20:00,29.41,29.46,29.41,29.44,83800.0,19.2825,19.3153,19.2825,19.3022,83800.0
2010-09-28 15:30:00,29.44,29.51,29.44,29.51,109900.0,19.3022,19.3481,19.3022,19.3481,109900.0
2010-09-28 15:40:00,29.51,29.56,29.49,29.53,202500.0,19.3481,19.3809,19.335,19.3612,202500.0
2010-09-28 15:50:00,29.54,29.59,29.53,29.54,337900.0,19.3678,19.4006,19.3612,19.3678,337900.0
2010-09-29 09:30:00,29.15,29.15,28.85,28.94,192400.0,19.2769,19.2769,19.0786,19.1381,192400.0
2010-09-29 09:40:00,28.94,29.02,28.94,29.02,74100.0,19.1381,19.191,19.1381,19.191,74100.0
2010-09-29 09:50:00,29.02,29.12,29.01,29.11,138200.0,19.191,19.2571,19.1844,19.2505,138200.0
2010-09-29 10:00:00,29.12,29.19,29.11,29.13,98000.0,19.2571,19.3034,19.2505,19.2637,98000.0
2010-09-29 10:10:00,29.15,29.17,29.09,29.1,46400.0,19.2769,19.2902,19.2373,19.2439,46400.0
2010-09-29 10:20:00,29.1,29.13,29.02,29.12,85800.0,19.2439,19.2637,19.191,19.2571,85800.0
2010-09-29 10:30:00,29.13,29.22,29.12,29.16,92700.0,19.2637,19.3232,19.2571,19.2836,92700.0
2010-09-29 10:40:00,29.15,29.17,29.08,29.1,64800.0,19.2769,19.2902,19.2306,19.2439,64800.0
2010-09-29 10:50:00,29.1,29.15,29.09,29.15,53600.0,19.2439,19.2769,19.2373,19.2769,53600.0
2010-09-29 11:00:00,29.15,29.2,29.14,29.15,88400.0,19.2769,19.31,19.2703,19.2769,88400.0
2010-09-29 11:10:00,29.15,29.16,29.1,29.1,40600.0,19.2769,19.2836,19.2439,19.2439,40600.0
2010-09-29 11:20:00,29.1,29.17,29.1,29.14,59500.0,19.2439,19.2902,19.2439,19.2703,59500.0
2010-09-29 11:30:00,29.14,29.17,29.13,29.14,34400.0,19.2703,19.2902,19.2637,19.2703,34400.0
2010-09-29 11:40:00,29.14,29.14,29.1,29.1,33000.0,19.2703,19.2703,19.2439,19.2439,33000.0
2010-09-29 11:50:00,29.11,29.16,29.1,29.15,40700.0,19.2505,19.2836,19.2439,19.2769,40700.0
2010-09-29 12:00:00,29.15,29.17,29.11,29.13,60800.0,19.2769,19.2902,19.2505,19.2637,60800.0
2010-09-29 12:10:00,29.12,29.15,29.12,29.15,42300.0,19.2571,19.2769,19.2571,19.2769,42300.0
2010-09-29 12:20:00,29.15,29.15,29.14,29.14,33200.0,19.2769,19.2769,19.2703,19.2703,33200.0
2010-09-29 12:30:00,29.15,29.15,29.1,29.13,53100.0,19.2769,19.2769,19.2439,19.2637,53100.0
2010-09-29 12:40:00,29.13,29.15,29.12,29.14,22800.0,19.2637,19.2769,19.2571,19.2703,22800.0
2010-09-29 12:50:00,29.15,29.15,29.12,29.13,29200.0,19.2769,19.2769,19.2571,19.2637,29200.0
2010-09-29 13:00:00,29.13,29.14,29.12,29.13,36300.0,19.2637,19.2703,19.2571,19.2637,36300.0
2010-09-29 13:10:00,29.14,29.14,29.12,29.12,29500.0,19.2703,19.2703,19.2571,19.2571,29500.0
2010-09-29 13:20:00,29.12,29.13,29.09,29.09,74800.0,19.2571,19.2637,19.2373,19.2373,74800.0
2010-09-29 13:30:00,29.1,29.12,29.09,29.1,33500.0,19.2439,19.2571,19.2373,19.2439,33500.0
2010-09-29 13:40:00,29.1,29.14,29.09,29.13,47100.0,19.2439,19.2703,19.2373,19.2637,47100.0
2010-09-29 13:50:00,29.13,29.15,29.13,29.15,27400.0,19.2637,19.2769,19.2637,19.2769,27400.0
2010-09-29 14:00:00,29.15,29.15,29.14,29.14,35500.0,19.2769,19.2769,19.2703,19.2703,35500.0
2010-09-29 14:10:00,29.15,29.15,29.14,29.14,57400.0,19.2769,19.2769,19.2703,19.2703,57400.0
2010-09-29 14:20:00,29.15,29.15,29.11,29.11,137500.0,19.2769,19.2769,19.2505,19.2505,137500.0
2010-09-29 14:30:00,29.11,29.35,29.09,29.1,132200.0,19.2505,19.4092,19.2373,19.2439,132200.0
2010-09-29 14:40:00,29.1,29.14,29.09,29.13,36200.0,19.2439,19.2703,19.2373,19.2637,36200.0
2010-09-29 14:50:00,29.12,29.13,29.1,29.1,82300.0,19.2571,19.2637,19.2439,19.2439,82300.0
2010-09-29 15:00:00,29.11,29.11,29.05,29.06,60500.0,19.2505,19.2505,19.2108,19.2174,60500.0
2010-09-29 15:10:00,29.05,29.06,28.95,28.96,142100.0,19.2108,19.2174,19.1447,19.1513,142100.0
2010-09-29 15:20:00,28.97,29.0,28.97,28.98,81700.0,19.1579,19.1777,19.1579,19.1645,81700.0
2010-09-29 15:30:00,28.98,29.05,28.95,29.03,158200.0,19.1645,19.2108,19.1447,19.1976,158200.0
2010-09-29 15:40:00,29.03,29.04,28.97,29.0,173400.0,19.1976,19.2042,19.1579,19.1777,173400.0
2010-09-29 15:50:00,29.01,29.01,28.97,28.99,461200.0,19.1844,19.1844,19.1579,19.1711,461200.0
2010-09-30 09:30:00,28.75,28.84,28.46,28.51,484800.0,19.0124,19.0719,18.8206,18.8537,484800.0
2010-09-30 09:40:00,28.51,28.7,28.43,28.44,481200.0,18.8537,18.9794,18.8008,18.8074,481200.0
2010-09-30 09:50:00,28.44,28.45,28.21,28.38,331400.0,18.8074,18.814,18.6553,18.7677,331400.0
2010-09-30 10:00:00,28.37,28.64,28.37,28.64,248200.0,18.7611,18.9397,18.7611,18.9397,248200.0
2010-09-30 10:10:00,28.62,28.64,28.54,28.55,142800.0,18.9265,18.9397,18.8735,18.8802,142800.0
2010-09-30 10:20:00,28.55,28.55,28.39,28.4,164900.0,18.8802,18.8802,18.7744,18.781,164900.0
2010-09-30 10:30:00,28.41,28.42,28.29,28.31,228500.0,18.7876,18.7942,18.7082,18.7214,228500.0
2010-09-30 10:40:00,28.31,28.42,28.31,28.42,146500.0,18.7214,18.7942,18.7214,18.7942,146500.0
2010-09-30 10:50:00,28.42,28.49,28.41,28.46,79300.0,18.7942,18.8405,18.7876,18.8206,79300.0
2010-09-30 11:00:00,28.46,28.49,28.41,28.41,115100.0,18.8206,18.8405,18.7876,18.7876,115100.0
2010-09-30 11:10:00,28.42,28.49,28.42,28.48,87700.0,18.7942,18.8405,18.7942,18.8339,87700.0
2010-09-30 11:20:00,28.48,28.5,28.31,28.34,123400.0,18.8339,18.8471,18.7214,18.7413,123400.0
2010-09-30 11:30:00,28.34,28.42,28.33,28.41,158800.0,18.7413,18.7942,18.7347,18.7876,158800.0
2010-09-30 11:40:00,28.4,28.43,28.38,28.41,48500.0,18.781,18.8008,18.7677,18.7876,48500.0
2010-09-30 11:50:00,28.41,28.42,28.36,28.38,107500.0,18.7876,18.7942,18.7545,18.7677,107500.0
2010-09-30 12:00:00,28.39,28.42,28.28,28.33,147600.0,18.7744,18.7942,18.7016,18.7347,147600.0
2010-09-30 12:10:00,28.33,28.41,28.32,28.4,60100.0,18.7347,18.7876,18.7281,18.781,60100.0
2010-09-30 12:20:00,28.4,28.43,28.38,28.38,107500.0,18.781,18.8008,18.7677,18.7677,107500.0
2010-09-30 12:30:00,28.38,28.43,28.36,28.42,104900.0,18.7677,18.8008,18.7545,18.7942,104900.0
2010-09-30 12:40:00,28.43,28.46,28.42,28.44,76400.0,18.8008,18.8206,18.7942,18.8074,76400.0
2010-09-30 12:50:00,28.44,28.49,28.44,28.47,46700.0,18.8074,18.8405,18.8074,18.8273,46700.0
2010-09-30 13:00:00,28.48,28.53,28.48,28.52,51400.0,18.8339,18.8669,18.8339,18.8603,51400.0
2010-09-30 13:10:00,28.53,28.55,28.48,28.49,66200.0,18.8669,18.8802,18.8339,18.8405,66200.0
2010-09-30 13:20:00,28.49,28.49,28.46,28.47,46400.0,18.8405,18.8405,18.8206,18.8273,46400.0
2010-09-30 13:30:00,28.48,28.48,28.43,28.43,50700.0,18.8339,18.8339,18.8008,18.8008,50700.0
2010-09-30 13:40:00,28.43,28.44,28.4,28.41,73800.0,18.8008,18.8074,18.781,18.7876,73800.0
2010-09-30 13:50:00,28.42,28.42,28.39,28.41,65800.0,18.7942,18.7942,18.7744,18.7876,65800.0
2010-09-30 14:00:00,28.4,28.41,28.37,28.37,82100.0,18.781,18.7876,18.7611,18.7611,82100.0
2010-09-30 14:10:00,28.37,28.39,28.33,28.36,107000.0,18.7611,18.7744,18.7347,18.7545,107000.0
2010-09-30 14:20:00,28.36,28.38,28.34,28.38,42500.0,18.7545,18.7677,18.7413,18.7677,42500.0
2010-09-30 14:30:00,28.38,28.42,28.37,28.38,116200.0,18.7677,18.7942,18.7611,18.7677,116200.0
2010-09-30 14:40:00,28.38,28.38,28.29,28.31,196300.0,18.7677,18.7677,18.7082,18.7214,196300.0
2010-09-30 14:50:00,28.31,28.39,28.3,28.39,98300.0,18.7214,18.7744,18.7148,18.7744,98300.0
2010-09-30 15:00:00,28.39,28.42,28.38,28.42,103800.0,18.7744,18.7942,18.7677,18.7942,103800.0
2010-09-30 15:10:00,28.42,28.47,28.39,28.47,205800.0,18.7942,18.8273,18.7744,18.8273,205800.0
2010-09-30 15:20:00,28.47,28.63,28.46,28.63,292400.0,18.8273,18.9331,18.8206,18.9331,292400.0
2010-09-30 15:30:00,28.62,28.64,28.55,28.6,262500.0,18.9265,18.9397,18.8802,18.9132,262500.0
2010-09-30 15:40:00,28.6,28.61,28.54,28.59,209700.0,18.9132,18.9198,18.8735,18.9066,209700.0
2010-09-30 15:50:00,28.59,28.61,28.51,28.54,385400.0,18.9066,18.9198,18.8537,18.8735,385400.0
2010-10-01 09:30:00,28.75,28.75,28.49,28.5,170700.0,19.0124,19.0124,18.8405,18.8471,170700.0
2010-10-01 09:40:00,28.49,28.49,28.37,28.38,90500.0,18.8405,18.8405,18.7611,18.7677,90500.0
2010-10-01 09:50:00,28.37,28.38,28.26,28.28,187900.0,18.7611,18.7677,18.6884,18.7016,187900.0
2010-10-01 10:00:00,28.27,28.29,28.16,28.22,191000.0,18.695,18.7082,18.6223,18.6619,191000.0
2010-10-01 10:10:00,28.21,28.29,28.21,28.29,86000.0,18.6553,18.7082,18.6553,18.7082,86000.0
2010-10-01 10:20:00,28.28,28.28,28.09,28.1,165200.0,18.7016,18.7016,18.576,18.5826,165200.0
2010-10-01 10:30:00,28.09,28.1,28.02,28.08,166800.0,18.576,18.5826,18.5297,18.5693,166800.0
2010-10-01 10:40:00,28.08,28.15,28.07,28.14,73600.0,18.5693,18.6156,18.5627,18.609,73600.0
2010-10-01 10:50:00,28.14,28.18,28.12,28.14,74400.0,18.609,18.6355,18.5958,18.609,74400.0
2010-10-01 11:00:00,28.14,28.15,28.1,28.13,65700.0,18.609,18.6156,18.5826,18.6024,65700.0
2010-10-01 11:10:00,28.14,28.19,28.13,28.14,78300.0,18.609,18.6421,18.6024,18.609,78300.0
2010-10-01 11:20:00,28.15,28.15,28.08,28.1,50300.0,18.6156,18.6156,18.5693,18.5826,50300.0
2010-10-01 11:30:00,28.11,28.15,28.1,28.12,69300.0,18.5892,18.6156,18.5826,18.5958,69300.0
2010-10-01 11:40:00,28.12,28.17,28.12,28.14,44700.0,18.5958,18.6289,18.5958,18.609,44700.0
2010-10-01 11:50:00,28.15,28.15,28.1,28.1,41000.0,18.6156,18.6156,18.5826,18.5826,41000.0
2010-10-01 12:00:00,28.1,28.14,28.1,28.13,70000.0,18.5826,18.609,18.5826,18.6024,70000.0
2010-10-01 12:10:00,28.14,28.14,28.13,28.13,24200.0,18.609,18.609,18.6024,18.6024,24200.0
2010-10-01 12:20:00,28.13,28.15,28.13,28.14,34700.0,18.6024,18.6156,18.6024,18.609,34700.0
2010-10-01 12:30:00,28.15,28.24,28.14,28.21,98900.0,18.6156,18.6752,18.609,18.6553,98900.0
2010-10-01 12:40:00,28.21,28.23,28.18,28.2,62500.0,18.6553,18.6685,18.6355,18.6487,62500.0
2010-10-01 12:50:00,28.2,28.27,28.2,28.26,107000.0,18.6487,18.695,18.6487,18.6884,107000.0
2010-10-01 13:00:00,28.26,28.28,28.25,28.27,92800.0,18.6884,18.7016,18.6818,18.695,92800.0
2010-10-01 13:10:00,28.27,28.41,28.26,28.4,164500.0,18.695,18.7876,18.6884,18.781,164500.0
2010-10-01 13:20:00,28.4,28.44,28.4,28.44,111100.0,18.781,18.8074,18.781,18.8074,111100.0
2010-10-01 13:30:00,28.43,28.44,28.38,28.38,81900.0,18.8008,18.8074,18.7677,18.7677,81900.0
2010-10-01 13:40:00,28.4,28.4,28.36,28.37,33600.0,18.781,18.781,18.7545,18.7611,33600.0
2010-10-01 13:50:00,28.38,28.47,28.37,28.47,72400.0,18.7677,18.8273,18.7611,18.8273,72400.0
2010-10-01 14:00:00,28.47,28.51,28.46,28.5,44300.0,18.8273,18.8537,18.8206,18.8471,44300.0
2010-10-01 14:10:00,28.5,28.52,28.49,28.5,64300.0,18.8471,18.8603,18.8405,18.8471,64300.0
2010-10-01 14:20:00,28.5,28.53,28.5,28.52,94500.0,18.8471,18.8669,18.8471,18.8603,94500.0
2010-10-01 14:30:00,28.52,28.57,28.5,28.55,94500.0,18.8603,18.8934,18.8471,18.8802,94500.0
2010-10-01 14:40:00,28.55,28.56,28.5,28.54,109100.0,18.8802,18.8868,18.8471,18.8735,109100.0
2010-10-01 14:50:00,28.54,28.56,28.53,28.56,63000.0,18.8735,18.8868,18.8669,18.8868,63000.0
2010-10-01 15:00:00,28.56,28.56,28.55,28.56,46700.0,18.8868,18.8868,18.8802,18.8868,46700.0
2010-10-01 15:10:00,28.56,28.61,28.54,28.61,188000.0,18.8868,18.9198,18.8735,18.9198,188000.0
2010-10-01 15:20:00,28.61,28.61,28.59,28.6,171900.0,18.9198,18.9198,18.9066,18.9132,171900.0
2010-10-01 15:30:00,28.6,28.61,28.58,28.59,110000.0,18.9132,18.9198,18.9,18.9066,110000.0
2010-10-01 15:40:00,28.59,28.64,28.58,28.6,249600.0,18.9066,18.9397,18.9,18.9132,249600.0
2010-10-01 15:50:00,28.61,28.61,28.54,28.6,805400.0,18.9198,18.9198,18.8735,18.9132,805400.0
2010-10-04 09:30:00,28.53,28.71,28.51,28.56,90800.0,18.8669,18.986,18.8537,18.8868,90800.0
2010-10-04 09:40:00,28.56,28.65,28.55,28.65,48200.0,18.8868,18.9463,18.8802,18.9463,48200.0
2010-10-04 09:50:00,28.64,28.65,28.51,28.54,60000.0,18.9397,18.9463,18.8537,18.8735,60000.0
2010-10-04 10:00:00,28.54,28.59,28.5,28.58,55800.0,18.8735,18.9066,18.8471,18.9,55800.0
2010-10-04 10:10:00,28.58,28.6,28.5,28.51,36500.0,18.9,18.9132,18.8471,18.8537,36500.0
2010-10-04 10:20:00,28.51,28.52,28.5,28.52,73800.0,18.8537,18.8603,18.8471,18.8603,73800.0
2010-10-04 10:30:00,28.51,28.54,28.5,28.53,70700.0,18.8537,18.8735,18.8471,18.8669,70700.0
2010-10-04 10:40:00,28.52,28.53,28.48,28.49,77200.0,18.8603,18.8669,18.8339,18.8405,77200.0
2010-10-04 10:50:00,28.49,28.51,28.47,28.5,79500.0,18.8405,18.8537,18.8273,18.8471,79500.0
2010-10-04 11:00:00,28.5,28.51,28.48,28.51,65100.0,18.8471,18.8537,18.8339,18.8537,65100.0
2010-10-04 11:10:00,28.51,28.52,28.49,28.52,73000.0,18.8537,18.8603,18.8405,18.8603,73000.0
2010-10-04 11:20:00,28.51,28.51,28.48,28.48,111600.0,18.8537,18.8537,18.8339,18.8339,111600.0
2010-10-04 11:30:00,28.48,28.48,28.39,28.42,79400.0,18.8339,18.8339,18.7744,18.7942,79400.0
2010-10-04 11:40:00,28.43,28.46,28.42,28.43,42400.0,18.8008,18.8206,18.7942,18.8008,42400.0
2010-10-04 11:50:00,28.43,28.44,28.3,28.3,104800.0,18.8008,18.8074,18.7148,18.7148,104800.0
2010-10-04 12:00:00,28.3,28.31,28.25,28.26,102500.0,18.7148,18.7214,18.6818,18.6884,102500.0
2010-10-04 12:10:00,28.27,28.28,28.22,28.28,69400.0,18.695,18.7016,18.6619,18.7016,69400.0
2010-10-04 12:20:00,28.28,28.31,28.26,28.26,65100.0,18.7016,18.7214,18.6884,18.6884,65100.0
2010-10-04 12:30:00,28.26,28.3,28.26,28.28,42700.0,18.6884,18.7148,18.6884,18.7016,42700.0
2010-10-04 12:40:00,28.28,28.3,28.26,28.28,56000.0,18.7016,18.7148,18.6884,18.7016,56000.0
2010-10-04 12:50:00,28.28,28.3,28.26,28.3,41500.0,18.7016,18.7148,18.6884,18.7148,41500.0
2010-10-04 13:00:00,28.3,28.32,28.29,28.31,39100.0,18.7148,18.7281,18.7082,18.7214,39100.0
2010-10-04 13:10:00,28.3,28.32,28.27,28.28,33300.0,18.7148,18.7281,18.695,18.7016,33300.0
2010-10-04 13:20:00,28.28,28.31,28.27,28.3,46400.0,18.7016,18.7214,18.695,18.7148,46400.0
2010-10-04 13:30:00,28.31,28.31,28.26,28.26,62200.0,18.7214,18.7214,18.6884,18.6884,62200.0
2010-10-04 13:40:00,28.27,28.33,28.26,28.33,33400.0,18.695,18.7347,18.6884,18.7347,33400.0
2010-10-04 13:50:00,28.33,28.33,28.29,28.29,25300.0,18.7347,18.7347,18.7082,18.7082,25300.0
2010-10-04 14:00:00,28.3,28.31,28.29,28.31,34100.0,18.7148,18.7214,18.7082,18.7214,34100.0
2010-10-04 14:10:00,28.3,28.32,28.25,28.26,100700.0,18.7148,18.7281,18.6818,18.6884,100700.0
2010-10-04 14:20:00,28.26,28.32,28.25,28.29,54800.0,18.6884,18.7281,18.6818,18.7082,54800.0
2010-10-04 14:30:00,28.29,28.3,28.25,28.26,176800.0,18.7082,18.7148,18.6818,18.6884,176800.0
2010-10-04 14:40:00,28.26,28.28,28.25,28.27,111100.0,18.6884,18.7016,18.6818,18.695,111100.0
2010-10-04 14:50:00,28.27,28.28,28.23,28.23,72100.0,18.695,18.7016,18.6685,18.6685,72100.0
2010-10-04 15:00:00,28.24,28.31,28.23,28.29,103700.0,18.6752,18.7214,18.6685,18.7082,103700.0
2010-10-04 15:10:00,28.28,28.3,28.25,28.25,82800.0,18.7016,18.7148,18.6818,18.6818,82800.0
2010-10-04 15:20:00,28.26,28.3,28.25,28.3,94000.0,18.6884,18.7148,18.6818,18.7148,94000.0
2010-10-04 15:30:00,28.3,28.31,28.27,28.27,79900.0,18.7148,18.7214,18.695,18.695,79900.0
2010-10-04 15:40:00,28.28,28.28,28.24,28.27,178300.0,18.7016,18.7016,18.6752,18.695,178300.0
2010-10-04 15:50:00,28.27,28.33,28.26,28.33,390200.0,18.695,18.7347,18.6884,18.7347,390200.0
2010-10-05 09:30:00,28.48,28.61,28.4,28.47,128000.0,18.8339,18.9198,18.781,18.8273,128000.0
2010-10-05 09:40:00,28.47,28.55,28.46,28.52,102800.0,18.8273,18.8802,18.8206,18.8603,102800.0
2010-10-05 09:50:00,28.51,28.63,28.44,28.6,177200.0,18.8537,18.9331,18.8074,18.9132,177200.0
2010-10-05 10:00:00,28.6,28.64,28.54,28.62,162000.0,18.9132,18.9397,18.8735,18.9265,162000.0
2010-10-05 10:10:00,28.63,28.66,28.62,28.65,82100.0,18.9331,18.9529,18.9265,18.9463,82100.0
2010-10-05 10:20:00,28.64,28.69,28.58,28.69,81300.0,18.9397,18.9727,18.9,18.9727,81300.0
2010-10-05 10:30:00,28.69,28.78,28.68,28.76,114500.0,18.9727,19.0323,18.9661,19.019,114500.0
2010-10-05 10:40:00,28.76,28.76,28.73,28.74,79600.0,19.019,19.019,18.9992,19.0058,79600.0
2010-10-05 10:50:00,28.73,28.75,28.68,28.68,97200.0,18.9992,19.0124,18.9661,18.9661,97200.0
2010-10-05 11:00:00,28.68,28.68,28.6,28.6,101300.0,18.9661,18.9661,18.9132,18.9132,101300.0
2010-10-05 11:10:00,28.6,28.61,28.54,28.55,83800.0,18.9132,18.9198,18.8735,18.8802,83800.0
2010-10-05 11:20:00,28.54,28.57,28.52,28.54,76100.0,18.8735,18.8934,18.8603,18.8735,76100.0
2010-10-05 11:30:00,28.54,28.59,28.52,28.59,121100.0,18.8735,18.9066,18.8603,18.9066,121100.0
2010-10-05 11:40:00,28.59,28.63,28.59,28.62,72600.0,18.9066,18.9331,18.9066,18.9265,72600.0
2010-10-05 11:50:00,28.62,28.63,28.6,28.63,44900.0,18.9265,18.9331,18.9132,18.9331,44900.0
2010-10-05 12:00:00,28.62,28.64,28.61,28.63,45700.0,18.9265,18.9397,18.9198,18.9331,45700.0
2010-10-05 12:10:00,28.64,28.7,28.63,28.7,38500.0,18.9397,18.9794,18.9331,18.9794,38500.0
2010-10-05 12:20:00,28.7,28.7,28.66,28.66,56600.0,18.9794,18.9794,18.9529,18.9529,56600.0
2010-10-05 12:30:00,28.67,28.67,28.65,28.67,25700.0,18.9595,18.9595,18.9463,18.9595,25700.0
2010-10-05 12:40:00,28.67,28.72,28.66,28.71,27700.0,18.9595,18.9926,18.9529,18.986,27700.0
2010-10-05 12:50:00,28.72,28.75,28.7,28.74,49000.0,18.9926,19.0124,18.9794,19.0058,49000.0
2010-10-05 13:00:00,28.74,28.75,28.71,28.72,53500.0,19.0058,19.0124,18.986,18.9926,53500.0
2010-10-05 13:10:00,28.73,28.76,28.7,28.73,106400.0,18.9992,19.019,18.9794,18.9992,106400.0
2010-10-05 13:20:00,28.72,28.73,28.7,28.73,39300.0,18.9926,18.9992,18.9794,18.9992,39300.0
2010-10-05 13:30:00,28.73,28.73,28.7,28.71,39700.0,18.9992,18.9992,18.9794,18.986,39700.0
2010-10-05 13:40:00,28.71,28.74,28.71,28.73,29300.0,18.986,19.0058,18.986,18.9992,29300.0
2010-10-05 13:50:00,28.72,28.77,28.72,28.76,50400.0,18.9926,19.0256,18.9926,19.019,50400.0
2010-10-05 14:00:00,28.75,28.77,28.69,28.71,46800.0,19.0124,19.0256,18.9727,18.986,46800.0
2010-10-05 14:10:00,28.72,28.74,28.69,28.73,31200.0,18.9926,19.0058,18.9727,18.9992,31200.0
2010-10-05 14:20:00,28.73,28.75,28.73,28.73,51200.0,18.9992,19.0124,18.9992,18.9992,51200.0
2010-10-05 14:30:00,28.74,28.78,28.74,28.75,70500.0,19.0058,19.0323,19.0058,19.0124,70500.0
2010-10-05 14:40:00,28.75,28.78,28.74,28.78,104400.0,19.0124,19.0323,19.0058,19.0323,104400.0
2010-10-05 14:50:00,28.78,28.81,28.77,28.8,97300.0,19.0323,19.0521,19.0256,19.0455,97300.0
2010-10-05 15:00:00,28.79,28.81,28.74,28.74,68900.0,19.0389,19.0521,19.0058,19.0058,68900.0
2010-10-05 15:10:00,28.75,28.79,28.74,28.77,86700.0,19.0124,19.0389,19.0058,19.0256,86700.0
2010-10-05 15:20:00,28.76,28.78,28.75,28.76,99700.0,19.019,19.0323,19.0124,19.019,99700.0
2010-10-05 15:30:00,28.76,28.78,28.76,28.78,89000.0,19.019,19.0323,19.019,19.0323,89000.0
2010-10-05 15:40:00,28.78,28.83,28.75,28.75,475200.0,19.0323,19.0653,19.0124,19.0124,475200.0
2010-10-05 15:50:00,28.76,28.78,28.73,28.74,375200.0,19.019,19.0323,18.9992,19.0058,375200.0
2010-10-06 09:30:00,28.84,28.84,28.74,28.75,53500.0,19.0719,19.0719,19.0058,19.0124,53500.0
2010-10-06 09:40:00,28.76,28.77,28.71,28.74,47500.0,19.019,19.0256,18.986,19.0058,47500.0
2010-10-06 09:50:00,28.75,28.75,28.67,28.68,56000.0,19.0124,19.0124,18.9595,18.9661,56000.0
2010-10-06 10:00:00,28.68,28.7,28.61,28.62,57600.0,18.9661,18.9794,18.9198,18.9265,57600.0
2010-10-06 10:10:00,28.62,28.63,28.58,28.6,52600.0,18.9265,18.9331,18.9,18.9132,52600.0
2010-10-06 10:20:00,28.6,28.62,28.59,28.61,57700.0,18.9132,18.9265,18.9066,18.9198,57700.0
2010-10-06 10:30:00,28.61,28.62,28.57,28.58,62700.0,18.9198,18.9265,18.8934,18.9,62700.0
2010-10-06 10:40:00,28.57,28.63,28.57,28.62,44800.0,18.8934,18.9331,18.8934,18.9265,44800.0
2010-10-06 10:50:00,28.62,28.62,28.57,28.59,75100.0,18.9265,18.9265,18.8934,18.9066,75100.0
2010-10-06 11:00:00,28.59,28.62,28.59,28.59,45400.0,18.9066,18.9265,18.9066,18.9066,45400.0
2010-10-06 11:10:00,28.6,28.61,28.56,28.57,63000.0,18.9132,18.9198,18.8868,18.8934,63000.0
2010-10-06 11:20:00,28.57,28.58,28.55,28.57,65000.0,18.8934,18.9,18.8802,18.8934,65000.0
2010-10-06 11:30:00,28.57,28.65,28.56,28.63,83700.0,18.8934,18.9463,18.8868,18.9331,83700.0
2010-10-06 11:40:00,28.63,28.63,28.56,28.57,45700.0,18.9331,18.9331,18.8868,18.8934,45700.0
2010-10-06 11:50:00,28.57,28.58,28.56,28.56,23800.0,18.8934,18.9,18.8868,18.8868,23800.0
2010-10-06 12:00:00,28.56,28.57,28.55,28.55,44400.0,18.8868,18.8934,18.8802,18.8802,44400.0
2010-10-06 12:10:00,28.55,28.55,28.52,28.54,46400.0,18.8802,18.8802,18.8603,18.8735,46400.0
2010-10-06 12:20:00,28.54,28.56,28.52,28.54,44700.0,18.8735,18.8868,18.8603,18.8735,44700.0
2010-10-06 12:30:00,28.54,28.54,28.52,28.52,25000.0,18.8735,18.8735,18.8603,18.8603,25000.0
2010-10-06 12:40:00,28.53,28.54,28.51,28.53,34100.0,18.8669,18.8735,18.8537,18.8669,34100.0
2010-10-06 12:50:00,28.53,28.54,28.52,28.52,20000.0,18.8669,18.8735,18.8603,18.8603,20000.0
2010-10-06 13:00:00,28.52,28.53,28.5,28.5,23800.0,18.8603,18.8669,18.8471,18.8471,23800.0
2010-10-06 13:10:00,28.5,28.51,28.49,28.5,48200.0,18.8471,18.8537,18.8405,18.8471,48200.0
2010-10-06 13:20:00,28.49,28.51,28.48,28.51,55500.0,18.8405,18.8537,18.8339,18.8537,55500.0
2010-10-06 13:30:00,28.51,28.51,28.5,28.5,44300.0,18.8537,18.8537,18.8471,18.8471,44300.0
2010-10-06 13:40:00,28.51,28.51,28.5,28.5,23400.0,18.8537,18.8537,18.8471,18.8471,23400.0
2010-10-06 13:50:00,28.5,28.51,28.5,28.51,37700.0,18.8471,18.8537,18.8471,18.8537,37700.0
2010-10-06 14:00:00,28.51,28.51,28.5,28.51,36600.0,18.8537,18.8537,18.8471,18.8537,36600.0
2010-10-06 14:10:00,28.51,28.51,28.49,28.49,39600.0,18.8537,18.8537,18.8405,18.8405,39600.0
2010-10-06 14:20:00,28.5,28.51,28.49,28.49,38200.0,18.8471,18.8537,18.8405,18.8405,38200.0
2010-10-06 14:30:00,28.5,28.51,28.49,28.5,43300.0,18.8471,18.8537,18.8405,18.8471,43300.0
2010-10-06 14:40:00,28.5,28.5,28.49,28.5,42100.0,18.8471,18.8471,18.8405,18.8471,42100.0
2010-10-06 14:50:00,28.5,28.5,28.49,28.5,21300.0,18.8471,18.8471,18.8405,18.8471,21300.0
2010-10-06 15:00:00,28.49,28.5,28.49,28.49,46600.0,18.8405,18.8471,18.8405,18.8405,46600.0
2010-10-06 15:10:00,28.5,28.52,28.48,28.52,113200.0,18.8471,18.8603,18.8339,18.8603,113200.0
2010-10-06 15:20:00,28.52,28.55,28.51,28.54,50500.0,18.8603,18.8802,18.8537,18.8735,50500.0
2010-10-06 15:30:00,28.53,28.54,28.49,28.49,81400.0,18.8669,18.8735,18.8405,18.8405,81400.0
2010-10-06 15:40:00,28.49,28.54,28.48,28.53,129200.0,18.8405,18.8735,18.8339,18.8669,129200.0
2010-10-06 15:50:00,28.53,28.54,28.51,28.51,198200.0,18.8669,18.8735,18.8537,18.8537,198200.0
2010-10-07 09:30:00,28.64,28.68,28.57,28.58,93300.0,18.9397,18.9661,18.8934,18.9,93300.0
2010-10-07 09:40:00,28.57,28.58,28.5,28.51,49600.0,18.8934,18.9,18.8471,18.8537,49600.0
2010-10-07 09:50:00,28.5,28.61,28.49,28.49,46300.0,18.8471,18.9198,18.8405,18.8405,46300.0
2010-10-07 10:00:00,28.49,28.55,28.46,28.54,59300.0,18.8405,18.8802,18.8206,18.8735,59300.0
2010-10-07 10:10:00,28.54,28.55,28.5,28.54,46800.0,18.8735,18.8802,18.8471,18.8735,46800.0
2010-10-07 10:20:00,28.54,28.54,28.51,28.53,50200.0,18.8735,18.8735,18.8537,18.8669,50200.0
2010-10-07 10:30:00,28.52,28.54,28.51,28.51,38400.0,18.8603,18.8735,18.8537,18.8537,38400.0
2010-10-07 10:40:00,28.51,28.51,28.45,28.48,54500.0,18.8537,18.8537,18.814,18.8339,54500.0
2010-10-07 10:50:00,28.47,28.5,28.46,28.48,54000.0,18.8273,18.8471,18.8206,18.8339,54000.0
2010-10-07 11:00:00,28.48,28.5,28.46,28.48,47500.0,18.8339,18.8471,18.8206,18.8339,47500.0
2010-10-07 11:10:00,28.48,28.53,28.46,28.48,125700.0,18.8339,18.8669,18.8206,18.8339,125700.0
2010-10-07 11:20:00,28.49,28.5,28.43,28.5,60700.0,18.8405,18.8471,18.8008,18.8471,60700.0
2010-10-07 11:30:00,28.5,28.53,28.5,28.52,28800.0,18.8471,18.8669,18.8471,18.8603,28800.0
2010-10-07 11:40:00,28.52,28.53,28.51,28.52,39500.0,18.8603,18.8669,18.8537,18.8603,39500.0
2010-10-07 11:50:00,28.51,28.52,28.51,28.51,11700.0,18.8537,18.8603,18.8537,18.8537,11700.0
2010-10-07 12:00:00,28.51,28.53,28.51,28.53,22900.0,18.8537,18.8669,18.8537,18.8669,22900.0
2010-10-07 12:10:00,28.52,28.55,28.52,28.53,30400.0,18.8603,18.8802,18.8603,18.8669,30400.0
2010-10-07 12:20:00,28.53,28.56,28.53,28.54,34400.0,18.8669,18.8868,18.8669,18.8735,34400.0
2010-10-07 12:30:00,28.54,28.54,28.46,28.5,102900.0,18.8735,18.8735,18.8206,18.8471,102900.0
2010-10-07 12:40:00,28.5,28.52,28.47,28.48,50600.0,18.8471,18.8603,18.8273,18.8339,50600.0
2010-10-07 12:50:00,28.48,28.5,28.48,28.48,27300.0,18.8339,18.8471,18.8339,18.8339,27300.0
2010-10-07 13:00:00,28.49,28.52,28.48,28.51,36400.0,18.8405,18.8603,18.8339,18.8537,36400.0
2010-10-07 13:10:00,28.51,28.54,28.49,28.5,52200.0,18.8537,18.8735,18.8405,18.8471,52200.0
2010-10-07 13:20:00,28.5,28.53,28.47,28.49,98800.0,18.8471,18.8669,18.8273,18.8405,98800.0
2010-10-07 13:30:00,28.49,28.5,28.47,28.5,46500.0,18.8405,18.8471,18.8273,18.8471,46500.0
2010-10-07 13:40:00,28.5,28.51,28.48,28.51,49300.0,18.8471,18.8537,18.8339,18.8537,49300.0
2010-10-07 13:50:00,28.5,28.6,28.5,28.6,88500.0,18.8471,18.9132,18.8471,18.9132,88500.0
2010-10-07 14:00:00,28.6,28.6,28.56,28.57,41800.0,18.9132,18.9132,18.8868,18.8934,41800.0
2010-10-07 14:10:00,28.57,28.61,28.57,28.58,62200.0,18.8934,18.9198,18.8934,18.9,62200.0
2010-10-07 14:20:00,28.58,28.6,28.58,28.59,20200.0,18.9,18.9132,18.9,18.9066,20200.0
2010-10-07 14:30:00,28.59,28.6,28.58,28.6,18600.0,18.9066,18.9132,18.9,18.9132,18600.0
2010-10-07 14:40:00,28.6,28.6,28.58,28.58,35400.0,18.9132,18.9132,18.9,18.9,35400.0
2010-10-07 14:50:00,28.59,28.6,28.57,28.6,47000.0,18.9066,18.9132,18.8934,18.9132,47000.0
2010-10-07 15:00:00,28.59,28.6,28.58,28.58,38600.0,18.9066,18.9132,18.9,18.9,38600.0
2010-10-07 15:10:00,28.58,28.6,28.58,28.6,49300.0,18.9,18.9132,18.9,18.9132,49300.0
2010-10-07 15:20:00,28.6,28.6,28.59,28.6,40900.0,18.9132,18.9132,18.9066,18.9132,40900.0
2010-10-07 15:30:00,28.6,28.6,28.57,28.6,108100.0,18.9132,18.9132,18.8934,18.9132,108100.0
2010-10-07 15:40:00,28.6,28.61,28.59,28.6,93700.0,18.9132,18.9198,18.9066,18.9132,93700.0
2010-10-07 15:50:00,28.61,28.62,28.58,28.59,201000.0,18.9198,18.9265,18.9,18.9066,201000.0
2010-10-08 09:30:00,28.59,28.59,28.4,28.44,100600.0,18.9066,18.9066,18.781,18.8074,100600.0
2010-10-08 09:40:00,28.44,28.47,28.4,28.4,67500.0,18.8074,18.8273,18.781,18.781,67500.0
2010-10-08 09:50:00,28.41,28.42,28.35,28.36,52400.0,18.7876,18.7942,18.7479,18.7545,52400.0
2010-10-08 10:00:00,28.37,28.43,28.34,28.34,48100.0,18.7611,18.8008,18.7413,18.7413,48100.0
2010-10-08 10:10:00,28.34,28.37,28.33,28.35,40600.0,18.7413,18.7611,18.7347,18.7479,40600.0
2010-10-08 10:20:00,28.35,28.36,28.33,28.33,40900.0,18.7479,18.7545,18.7347,18.7347,40900.0
2010-10-08 10:30:00,28.33,28.39,28.33,28.39,28400.0,18.7347,18.7744,18.7347,18.7744,28400.0
2010-10-08 10:40:00,28.39,28.4,28.37,28.37,39800.0,18.7744,18.781,18.7611,18.7611,39800.0
2010-10-08 10:50:00,28.37,28.46,28.36,28.46,28000.0,18.7611,18.8206,18.7545,18.8206,28000.0
2010-10-08 11:00:00,28.45,28.47,28.43,28.44,41300.0,18.814,18.8273,18.8008,18.8074,41300.0
2010-10-08 11:10:00,28.44,28.46,28.44,28.45,40000.0,18.8074,18.8206,18.8074,18.814,40000.0
2010-10-08 11:20:00,28.46,28.56,28.45,28.56,67300.0,18.8206,18.8868,18.814,18.8868,67300.0
2010-10-08 11:30:00,28.56,28.56,28.5,28.51,59000.0,18.8868,18.8868,18.8471,18.8537,59000.0
2010-10-08 11:40:00,28.51,28.52,28.5,28.51,50200.0,18.8537,18.8603,18.8471,18.8537,50200.0
2010-10-08 11:50:00,28.5,28.51,28.49,28.49,38000.0,18.8471,18.8537,18.8405,18.8405,38000.0
2010-10-08 12:00:00,28.5,28.5,28.45,28.45,44800.0,18.8471,18.8471,18.814,18.814,44800.0
2010-10-08 12:10:00,28.45,28.45,28.44,28.44,45600.0,18.814,18.814,18.8074,18.8074,45600.0
2010-10-08 12:20:00,28.45,28.45,28.39,28.4,51200.0,18.814,18.814,18.7744,18.781,51200.0
2010-10-08 12:30:00,28.39,28.41,28.37,28.4,66100.0,18.7744,18.7876,18.7611,18.781,66100.0
2010-10-08 12:40:00,28.4,28.46,28.39,28.39,70100.0,18.781,18.8206,18.7744,18.7744,70100.0
2010-10-08 12:50:00,28.39,28.4,28.37,28.37,28700.0,18.7744,18.781,18.7611,18.7611,28700.0
2010-10-08 13:00:00,28.37,28.38,28.37,28.38,14500.0,18.7611,18.7677,18.7611,18.7677,14500.0
2010-10-08 13:10:00,28.38,28.41,28.37,28.41,46600.0,18.7677,18.7876,18.7611,18.7876,46600.0
2010-10-08 13:20:00,28.41,28.41,28.37,28.39,43200.0,18.7876,18.7876,18.7611,18.7744,43200.0
2010-10-08 13:30:00,28.39,28.41,28.38,28.41,27900.0,18.7744,18.7876,18.7677,18.7876,27900.0
2010-10-08 13:40:00,28.41,28.41,28.38,28.38,28800.0,18.7876,18.7876,18.7677,18.7677,28800.0
2010-10-08 13:50:00,28.38,28.44,28.37,28.44,30100.0,18.7677,18.8074,18.7611,18.8074,30100.0
2010-10-08 14:00:00,28.44,28.44,28.39,28.4,48900.0,18.8074,18.8074,18.7744,18.781,48900.0
2010-10-08 14:10:00,28.4,28.4,28.38,28.38,21500.0,18.781,18.781,18.7677,18.7677,21500.0
2010-10-08 14:20:00,28.38,28.45,28.38,28.42,55200.0,18.7677,18.814,18.7677,18.7942,55200.0
2010-10-08 14:30:00,28.42,28.45,28.42,28.45,36500.0,18.7942,18.814,18.7942,18.814,36500.0
2010-10-08 14:40:00,28.44,28.47,28.43,28.45,26500.0,18.8074,18.8273,18.8008,18.814,26500.0
2010-10-08 14:50:00,28.46,28.47,28.44,28.46,28900.0,18.8206,18.8273,18.8074,18.8206,28900.0
2010-10-08 15:00:00,28.46,28.55,28.46,28.55,88300.0,18.8206,18.8802,18.8206,18.8802,88300.0
2010-10-08 15:10:00,28.55,28.56,28.52,28.52,55500.0,18.8802,18.8868,18.8603,18.8603,55500.0
2010-10-08 15:20:00,28.53,28.53,28.52,28.52,42400.0,18.8669,18.8669,18.8603,18.8603,42400.0
2010-10-08 15:30:00,28.53,28.6,28.52,28.59,72200.0,18.8669,18.9132,18.8603,18.9066,72200.0
2010-10-08 15:40:00,28.6,28.63,28.58,28.62,98600.0,18.9132,18.9331,18.9,18.9265,98600.0
2010-10-08 15:50:00,28.62,28.63,28.51,28.52,394500.0,18.9265,18.9331,18.8537,18.8603,394500.0
2010-10-11 09:30:00,28.53,28.67,28.53,28.63,74300.0,18.8669,18.9595,18.8669,18.9331,74300.0
2010-10-11 09:40:00,28.64,28.65,28.6,28.6,34300.0,18.9397,18.9463,18.9132,18.9132,34300.0
2010-10-11 09:50:00,28.61,28.61,28.54,28.57,53800.0,18.9198,18.9198,18.8735,18.8934,53800.0
2010-10-11 10:00:00,28.56,28.65,28.56,28.65,49400.0,18.8868,18.9463,18.8868,18.9463,49400.0
2010-10-11 10:10:00,28.64,28.65,28.59,28.65,36000.0,18.9397,18.9463,18.9066,18.9463,36000.0
2010-10-11 10:20:00,28.65,28.68,28.62,28.67,27100.0,18.9463,18.9661,18.9265,18.9595,27100.0
2010-10-11 10:30:00,28.67,28.71,28.67,28.69,36100.0,18.9595,18.986,18.9595,18.9727,36100.0
2010-10-11 10:40:00,28.68,28.7,28.61,28.63,40400.0,18.9661,18.9794,18.9198,18.9331,40400.0
2010-10-11 10:50:00,28.63,28.64,28.62,28.62,22200.0,18.9331,18.9397,18.9265,18.9265,22200.0
2010-10-11 11:00:00,28.63,28.65,28.6,28.61,45700.0,18.9331,18.9463,18.9132,18.9198,45700.0
2010-10-11 11:10:00,28.61,28.63,28.56,28.56,79500.0,18.9198,18.9331,18.8868,18.8868,79500.0
2010-10-11 11:20:00,28.56,28.59,28.52,28.54,110700.0,18.8868,18.9066,18.8603,18.8735,110700.0
2010-10-11 11:30:00,28.55,28.58,28.51,28.58,61100.0,18.8802,18.9,18.8537,18.9,61100.0
2010-10-11 11:40:00,28.58,28.6,28.56,28.58,50200.0,18.9,18.9132,18.8868,18.9,50200.0
2010-10-11 11:50:00,28.59,28.6,28.55,28.56,97700.0,18.9066,18.9132,18.8802,18.8868,97700.0
2010-10-11 12:00:00,28.56,28.59,28.54,28.59,81400.0,18.8868,18.9066,18.8735,18.9066,81400.0
2010-10-11 12:10:00,28.59,28.61,28.55,28.56,90400.0,18.9066,18.9198,18.8802,18.8868,90400.0
2010-10-11 12:20:00,28.56,28.57,28.54,28.54,58600.0,18.8868,18.8934,18.8735,18.8735,58600.0
2010-10-11 12:30:00,28.54,28.57,28.53,28.56,91000.0,18.8735,18.8934,18.8669,18.8868,91000.0
2010-10-11 12:40:00,28.57,28.57,28.5,28.51,53900.0,18.8934,18.8934,18.8471,18.8537,53900.0
2010-10-11 12:50:00,28.51,28.53,28.49,28.53,28200.0,18.8537,18.8669,18.8405,18.8669,28200.0
2010-10-11 13:00:00,28.53,28.56,28.52,28.55,37400.0,18.8669,18.8868,18.8603,18.8802,37400.0
2010-10-11 13:10:00,28.56,28.56,28.53,28.55,44700.0,18.8868,18.8868,18.8669,18.8802,44700.0
2010-10-11 13:20:00,28.54,28.59,28.54,28.57,18700.0,18.8735,18.9066,18.8735,18.8934,18700.0
2010-10-11 13:30:00,28.58,28.59,28.55,28.58,28700.0,18.9,18.9066,18.8802,18.9,28700.0
2010-10-11 13:40:00,28.57,28.59,28.56,28.58,41000.0,18.8934,18.9066,18.8868,18.9,41000.0
2010-10-11 13:50:00,28.59,28.59,28.57,28.57,16800.0,18.9066,18.9066,18.8934,18.8934,16800.0
2010-10-11 14:00:00,28.58,28.58,28.57,28.58,30900.0,18.9,18.9,18.8934,18.9,30900.0
2010-10-11 14:10:00,28.58,28.59,28.57,28.59,34600.0,18.9,18.9066,18.8934,18.9066,34600.0
2010-10-11 14:20:00,28.59,28.6,28.57,28.58,39700.0,18.9066,18.9132,18.8934,18.9,39700.0
2010-10-11 14:30:00,28.58,28.59,28.57,28.57,84600.0,18.9,18.9066,18.8934,18.8934,84600.0
2010-10-11 14:40:00,28.58,28.59,28.55,28.59,88600.0,18.9,18.9066,18.8802,18.9066,88600.0
2010-10-11 14:50:00,28.59,28.59,28.57,28.58,53200.0,18.9066,18.9066,18.8934,18.9,53200.0
2010-10-11 15:00:00,28.58,28.6,28.57,28.6,23800.0,18.9,18.9132,18.8934,18.9132,23800.0
2010-10-11 15:10:00,28.6,28.6,28.57,28.58,37600.0,18.9132,18.9132,18.8934,18.9,37600.0
2010-10-11 15:20:00,28.58,28.6,28.57,28.58,58900.0,18.9,18.9132,18.8934,18.9,58900.0
2010-10-11 15:30:00,28.58,28.61,28.57,28.57,188900.0,18.9,18.9198,18.8934,18.8934,188900.0
2010-10-11 15:40:00,28.57,28.61,28.57,28.61,140800.0,18.8934,18.9198,18.8934,18.9198,140800.0
2010-10-11 15:50:00,28.6,28.61,28.59,28.61,139200.0,18.9132,18.9198,18.9066,18.9198,139200.0
2010-10-12 09:30:00,28.54,28.59,28.39,28.53,67300.0,18.8735,18.9066,18.7744,18.8669,67300.0
2010-10-12 09:40:00,28.52,28.53,28.44,28.45,42800.0,18.8603,18.8669,18.8074,18.814,42800.0
2010-10-12 09:50:00,28.45,28.51,28.44,28.44,47000.0,18.814,18.8537,18.8074,18.8074,47000.0
2010-10-12 10:00:00,28.45,28.48,28.44,28.46,52300.0,18.814,18.8339,18.8074,18.8206,52300.0
2010-10-12 10:10:00,28.45,28.46,28.4,28.41,33100.0,18.814,18.8206,18.781,18.7876,33100.0
2010-10-12 10:20:00,28.41,28.42,28.4,28.41,45800.0,18.7876,18.7942,18.781,18.7876,45800.0
2010-10-12 10:30:00,28.41,28.43,28.41,28.43,19000.0,18.7876,18.8008,18.7876,18.8008,19000.0
2010-10-12 10:40:00,28.43,28.48,28.42,28.47,54300.0,18.8008,18.8339,18.7942,18.8273,54300.0
2010-10-12 10:50:00,28.47,28.48,28.42,28.43,36200.0,18.8273,18.8339,18.7942,18.8008,36200.0
2010-10-12 11:00:00,28.43,28.45,28.42,28.43,32700.0,18.8008,18.814,18.7942,18.8008,32700.0
2010-10-12 11:10:00,28.43,28.44,28.42,28.43,20800.0,18.8008,18.8074,18.7942,18.8008,20800.0
2010-10-12 11:20:00,28.44,28.49,28.43,28.48,24400.0,18.8074,18.8405,18.8008,18.8339,24400.0
2010-10-12 11:30:00,28.48,28.54,28.47,28.54,37400.0,18.8339,18.8735,18.8273,18.8735,37400.0
2010-10-12 11:40:00,28.54,28.54,28.52,28.52,17100.0,18.8735,18.8735,18.8603,18.8603,17100.0
2010-10-12 11:50:00,28.52,28.52,28.48,28.51,26800.0,18.8603,18.8603,18.8339,18.8537,26800.0
2010-10-12 12:00:00,28.51,28.52,28.49,28.5,25400.0,18.8537,18.8603,18.8405,18.8471,25400.0
2010-10-12 12:10:00,28.5,28.51,28.49,28.51,17400.0,18.8471,18.8537,18.8405,18.8537,17400.0
2010-10-12 12:20:00,28.51,28.51,28.49,28.49,22900.0,18.8537,18.8537,18.8405,18.8405,22900.0
2010-10-12 12:30:00,28.49,28.49,28.47,28.48,8500.0,18.8405,18.8405,18.8273,18.8339,8500.0
2010-10-12 12:40:00,28.48,28.48,28.47,28.47,14000.0,18.8339,18.8339,18.8273,18.8273,14000.0
2010-10-12 12:50:00,28.48,28.48,28.47,28.48,10500.0,18.8339,18.8339,18.8273,18.8339,10500.0
2010-10-12 13:00:00,28.48,28.48,28.44,28.45,32500.0,18.8339,18.8339,18.8074,18.814,32500.0
2010-10-12 13:10:00,28.45,28.45,28.44,28.45,12000.0,18.814,18.814,18.8074,18.814,12000.0
2010-10-12 13:20:00,28.45,28.45,28.43,28.43,16700.0,18.814,18.814,18.8008,18.8008,16700.0
2010-10-12 13:30:00,28.44,28.44,28.42,28.44,30600.0,18.8074,18.8074,18.7942,18.8074,30600.0
2010-10-12 13:40:00,28.44,28.45,28.43,28.44,23600.0,18.8074,18.814,18.8008,18.8074,23600.0
2010-10-12 13:50:00,28.44,28.46,28.43,28.46,16600.0,18.8074,18.8206,18.8008,18.8206,16600.0
2010-10-12 14:00:00,28.46,28.51,28.43,28.51,73600.0,18.8206,18.8537,18.8008,18.8537,73600.0
2010-10-12 14:10:00,28.51,28.59,28.5,28.58,32900.0,18.8537,18.9066,18.8471,18.9,32900.0
2010-10-12 14:20:00,28.58,28.58,28.57,28.58,22600.0,18.9,18.9,18.8934,18.9,22600.0
2010-10-12 14:30:00,28.58,28.58,28.53,28.54,41600.0,18.9,18.9,18.8669,18.8735,41600.0
2010-10-12 14:40:00,28.54,28.61,28.54,28.59,44900.0,18.8735,18.9198,18.8735,18.9066,44900.0
2010-10-12 14:50:00,28.58,28.6,28.58,28.6,17500.0,18.9,18.9132,18.9,18.9132,17500.0
2010-10-12 15:00:00,28.59,28.59,28.56,28.59,46800.0,18.9066,18.9066,18.8868,18.9066,46800.0
2010-10-12 15:10:00,28.59,28.62,28.58,28.6,41900.0,18.9066,18.9265,18.9,18.9132,41900.0
2010-10-12 15:20:00,28.6,28.68,28.59,28.67,90000.0,18.9132,18.9661,18.9066,18.9595,90000.0
2010-10-12 15:30:00,28.67,28.67,28.63,28.64,54700.0,18.9595,18.9595,18.9331,18.9397,54700.0
2010-10-12 15:40:00,28.63,28.64,28.59,28.6,134800.0,18.9331,18.9397,18.9066,18.9132,134800.0
2010-10-12 15:50:00,28.6,28.61,28.56,28.57,148800.0,18.9132,18.9198,18.8868,18.8934,148800.0
2010-10-13 09:30:00,28.65,28.7,28.61,28.66,63400.0,18.9463,18.9794,18.9198,18.9529,63400.0
2010-10-13 09:40:00,28.65,28.74,28.64,28.74,58500.0,18.9463,19.0058,18.9397,19.0058,58500.0
2010-10-13 09:50:00,28.74,28.76,28.71,28.75,53000.0,19.0058,19.019,18.986,19.0124,53000.0
2010-10-13 10:00:00,28.74,28.79,28.74,28.76,52400.0,19.0058,19.0389,19.0058,19.019,52400.0
2010-10-13 10:10:00,28.76,28.77,28.72,28.72,29700.0,19.019,19.0256,18.9926,18.9926,29700.0
2010-10-13 10:20:00,28.73,28.73,28.7,28.71,41500.0,18.9992,18.9992,18.9794,18.986,41500.0
2010-10-13 10:30:00,28.71,28.82,28.71,28.81,85800.0,18.986,19.0587,18.986,19.0521,85800.0
2010-10-13 10:40:00,28.81,28.81,28.77,28.78,25600.0,19.0521,19.0521,19.0256,19.0323,25600.0
2010-10-13 10:50:00,28.78,28.82,28.77,28.82,32600.0,19.0323,19.0587,19.0256,19.0587,32600.0
2010-10-13 11:00:00,28.83,28.93,28.82,28.9,79800.0,19.0653,19.1315,19.0587,19.1116,79800.0
2010-10-13 11:10:00,28.91,28.92,28.88,28.88,39900.0,19.1182,19.1248,19.0984,19.0984,39900.0
2010-10-13 11:20:00,28.88,28.91,28.87,28.9,41700.0,19.0984,19.1182,19.0918,19.1116,41700.0
2010-10-13 11:30:00,28.89,28.9,28.89,28.89,49800.0,19.105,19.1116,19.105,19.105,49800.0
2010-10-13 11:40:00,28.9,28.94,28.89,28.94,60300.0,19.1116,19.1381,19.105,19.1381,60300.0
2010-10-13 11:50:00,28.95,28.95,28.93,28.94,43100.0,19.1447,19.1447,19.1315,19.1381,43100.0
2010-10-13 12:00:00,28.93,28.94,28.91,28.93,252800.0,19.1315,19.1381,19.1182,19.1315,252800.0
2010-10-13 12:10:00,28.93,28.94,28.91,28.92,29600.0,19.1315,19.1381,19.1182,19.1248,29600.0
2010-10-13 12:20:00,28.93,28.94,28.92,28.93,25800.0,19.1315,19.1381,19.1248,19.1315,25800.0
2010-10-13 12:30:00,28.94,28.96,28.92,28.96,49000.0,19.1381,19.1513,19.1248,19.1513,49000.0
2010-10-13 12:40:00,28.95,28.96,28.93,28.93,25700.0,19.1447,19.1513,19.1315,19.1315,25700.0
2010-10-13 12:50:00,28.93,28.94,28.9,28.91,26000.0,19.1315,19.1381,19.1116,19.1182,26000.0
2010-10-13 13:00:00,28.9,28.92,28.9,28.92,47000.0,19.1116,19.1248,19.1116,19.1248,47000.0
2010-10-13 13:10:00,28.91,28.97,28.91,28.96,43700.0,19.1182,19.1579,19.1182,19.1513,43700.0
2010-10-13 13:20:00,28.96,28.96,28.94,28.94,19600.0,19.1513,19.1513,19.1381,19.1381,19600.0
2010-10-13 13:30:00,28.95,28.98,28.94,28.97,40200.0,19.1447,19.1645,19.1381,19.1579,40200.0
2010-10-13 13:40:00,28.97,28.98,28.94,28.94,40700.0,19.1579,19.1645,19.1381,19.1381,40700.0
2010-10-13 13:50:00,28.94,28.95,28.93,28.94,26000.0,19.1381,19.1447,19.1315,19.1381,26000.0
2010-10-13 14:00:00,28.93,28.97,28.93,28.96,41200.0,19.1315,19.1579,19.1315,19.1513,41200.0
2010-10-13 14:10:00,28.96,28.99,28.88,28.92,225100.0,19.1513,19.1711,19.0984,19.1248,225100.0
2010-10-13 14:20:00,28.92,28.94,28.91,28.93,48600.0,19.1248,19.1381,19.1182,19.1315,48600.0
2010-10-13 14:30:00,28.93,28.93,28.91,28.93,73400.0,19.1315,19.1315,19.1182,19.1315,73400.0
2010-10-13 14:40:00,28.93,28.94,28.91,28.91,93500.0,19.1315,19.1381,19.1182,19.1182,93500.0
2010-10-13 14:50:00,28.92,28.94,28.91,28.94,98200.0,19.1248,19.1381,19.1182,19.1381,98200.0
2010-10-13 15:00:00,28.94,28.95,28.91,28.93,199100.0,19.1381,19.1447,19.1182,19.1315,199100.0
2010-10-13 15:10:00,28.93,28.95,28.91,28.94,72800.0,19.1315,19.1447,19.1182,19.1381,72800.0
2010-10-13 15:20:00,28.94,28.94,28.86,28.86,120500.0,19.1381,19.1381,19.0852,19.0852,120500.0
2010-10-13 15:30:00,28.86,28.93,28.86,28.92,73700.0,19.0852,19.1315,19.0852,19.1248,73700.0
2010-10-13 15:40:00,28.92,28.93,28.87,28.91,178200.0,19.1248,19.1315,19.0918,19.1182,178200.0
2010-10-13 15:50:00,28.9,28.92,28.89,28.9,349800.0,19.1116,19.1248,19.105,19.1116,349800.0
2010-10-14 09:30:00,28.85,29.12,28.85,29.08,181100.0,19.0786,19.2571,19.0786,19.2306,181100.0
2010-10-14 09:40:00,29.08,29.15,29.08,29.15,54800.0,19.2306,19.2769,19.2306,19.2769,54800.0
2010-10-14 09:50:00,29.15,29.19,29.05,29.05,119100.0,19.2769,19.3034,19.2108,19.2108,119100.0
2010-10-14 10:00:00,29.05,29.1,29.03,29.1,46000.0,19.2108,19.2439,19.1976,19.2439,46000.0
2010-10-14 10:10:00,29.1,29.23,29.1,29.23,83000.0,19.2439,19.3298,19.2439,19.3298,83000.0
2010-10-14 10:20:00,29.22,29.24,29.17,29.24,138700.0,19.3232,19.3365,19.2902,19.3365,138700.0
2010-10-14 10:30:00,29.24,29.24,29.13,29.15,135100.0,19.3365,19.3365,19.2637,19.2769,135100.0
2010-10-14 10:40:00,29.15,29.18,29.11,29.18,121800.0,19.2769,19.2968,19.2505,19.2968,121800.0
2010-10-14 10:50:00,29.17,29.19,29.15,29.19,40500.0,19.2902,19.3034,19.2769,19.3034,40500.0
2010-10-14 11:00:00,29.18,29.19,29.16,29.17,45000.0,19.2968,19.3034,19.2836,19.2902,45000.0
2010-10-14 11:10:00,29.17,29.17,29.12,29.12,67800.0,19.2902,19.2902,19.2571,19.2571,67800.0
2010-10-14 11:20:00,29.12,29.21,29.12,29.2,61600.0,19.2571,19.3166,19.2571,19.31,61600.0
2010-10-14 11:30:00,29.21,29.23,29.16,29.16,51200.0,19.3166,19.3298,19.2836,19.2836,51200.0
2010-10-14 11:40:00,29.16,29.16,29.09,29.09,60000.0,19.2836,19.2836,19.2373,19.2373,60000.0
2010-10-14 11:50:00,29.09,29.17,29.09,29.11,79800.0,19.2373,19.2902,19.2373,19.2505,79800.0
2010-10-14 12:00:00,29.1,29.14,29.1,29.12,93300.0,19.2439,19.2703,19.2439,19.2571,93300.0
2010-10-14 12:10:00,29.12,29.12,29.1,29.1,34700.0,19.2571,19.2571,19.2439,19.2439,34700.0
2010-10-14 12:20:00,29.1,29.13,29.1,29.13,92500.0,19.2439,19.2637,19.2439,19.2637,92500.0
2010-10-14 12:30:00,29.13,29.13,29.1,29.13,75400.0,19.2637,19.2637,19.2439,19.2637,75400.0
2010-10-14 12:40:00,29.13,29.14,29.12,29.14,80500.0,19.2637,19.2703,19.2571,19.2703,80500.0
2010-10-14 12:50:00,29.13,29.16,29.13,29.16,32400.0,19.2637,19.2836,19.2637,19.2836,32400.0
2010-10-14 13:00:00,29.16,29.16,29.06,29.06,72200.0,19.2836,19.2836,19.2174,19.2174,72200.0
2010-10-14 13:10:00,29.07,29.07,29.01,29.02,159400.0,19.224,19.224,19.1844,19.191,159400.0
2010-10-14 13:20:00,29.01,29.08,29.0,29.08,99700.0,19.1844,19.2306,19.1777,19.2306,99700.0
2010-10-14 13:30:00,29.08,29.13,29.07,29.12,67500.0,19.2306,19.2637,19.224,19.2571,67500.0
2010-10-14 13:40:00,29.12,29.13,29.03,29.06,98800.0,19.2571,19.2637,19.1976,19.2174,98800.0
2010-10-14 13:50:00,29.06,29.08,29.05,29.08,46700.0,19.2174,19.2306,19.2108,19.2306,46700.0
2010-10-14 14:00:00,29.08,29.08,29.05,29.08,57500.0,19.2306,19.2306,19.2108,19.2306,57500.0
2010-10-14 14:10:00,29.08,29.08,29.04,29.04,37300.0,19.2306,19.2306,19.2042,19.2042,37300.0
2010-10-14 14:20:00,29.04,29.07,29.04,29.06,32300.0,19.2042,19.224,19.2042,19.2174,32300.0
2010-10-14 14:30:00,29.06,29.06,29.01,29.04,81100.0,19.2174,19.2174,19.1844,19.2042,81100.0
2010-10-14 14:40:00,29.05,29.05,29.03,29.04,43900.0,19.2108,19.2108,19.1976,19.2042,43900.0
2010-10-14 14:50:00,29.04,29.04,29.0,29.0,65700.0,19.2042,19.2042,19.1777,19.1777,65700.0
2010-10-14 15:00:00,29.01,29.03,28.96,29.03,125400.0,19.1844,19.1976,19.1513,19.1976,125400.0
2010-10-14 15:10:00,29.03,29.07,29.03,29.06,82700.0,19.1976,19.224,19.1976,19.2174,82700.0
2010-10-14 15:20:00,29.07,29.11,29.06,29.06,102200.0,19.224,19.2505,19.2174,19.2174,102200.0
2010-10-14 15:30:00,29.06,29.1,29.04,29.09,186700.0,19.2174,19.2439,19.2042,19.2373,186700.0
2010-10-14 15:40:00,29.1,29.1,29.09,29.09,99000.0,19.2439,19.2439,19.2373,19.2373,99000.0
2010-10-14 15:50:00,29.09,29.13,29.09,29.11,547400.0,19.2373,19.2637,19.2373,19.2505,547400.0
2010-10-15 09:30:00,29.3,29.43,29.3,29.38,471600.0,19.3761,19.4621,19.3761,19.429,471600.0
2010-10-15 09:40:00,29.37,29.44,29.27,29.28,121500.0,19.4224,19.4687,19.3563,19.3629,121500.0
2010-10-15 09:50:00,29.27,29.33,29.27,29.29,89400.0,19.3563,19.396,19.3563,19.3695,89400.0
2010-10-15 10:00:00,29.3,29.36,29.25,29.35,88600.0,19.3761,19.4158,19.3431,19.4092,88600.0
2010-10-15 10:10:00,29.34,29.36,29.26,29.26,76000.0,19.4026,19.4158,19.3497,19.3497,76000.0
2010-10-15 10:20:00,29.27,29.27,29.16,29.24,83000.0,19.3563,19.3563,19.2836,19.3365,83000.0
2010-10-15 10:30:00,29.23,29.25,29.19,29.22,47500.0,19.3298,19.3431,19.3034,19.3232,47500.0
2010-10-15 10:40:00,29.22,29.23,29.2,29.22,30200.0,19.3232,19.3298,19.31,19.3232,30200.0
2010-10-15 10:50:00,29.22,29.27,29.2,29.25,50900.0,19.3232,19.3563,19.31,19.3431,50900.0
2010-10-15 11:00:00,29.24,29.25,29.18,29.24,48800.0,19.3365,19.3431,19.2968,19.3365,48800.0
2010-10-15 11:10:00,29.24,29.24,29.2,29.22,44100.0,19.3365,19.3365,19.31,19.3232,44100.0
2010-10-15 11:20:00,29.22,29.23,29.18,29.2,31800.0,19.3232,19.3298,19.2968,19.31,31800.0
2010-10-15 11:30:00,29.2,29.26,29.2,29.25,35800.0,19.31,19.3497,19.31,19.3431,35800.0
2010-10-15 11:40:00,29.25,29.26,29.2,29.2,53300.0,19.3431,19.3497,19.31,19.31,53300.0
2010-10-15 11:50:00,29.2,29.2,29.14,29.17,63400.0,19.31,19.31,19.2703,19.2902,63400.0
2010-10-15 12:00:00,29.16,29.18,29.14,29.16,62900.0,19.2836,19.2968,19.2703,19.2836,62900.0
2010-10-15 12:10:00,29.17,29.22,29.15,29.21,49600.0,19.2902,19.3232,19.2769,19.3166,49600.0
2010-10-15 12:20:00,29.2,29.28,29.19,29.27,113800.0,19.31,19.3629,19.3034,19.3563,113800.0
2010-10-15 12:30:00,29.28,29.3,29.27,29.27,53200.0,19.3629,19.3761,19.3563,19.3563,53200.0
2010-10-15 12:40:00,29.28,29.28,29.26,29.27,15400.0,19.3629,19.3629,19.3497,19.3563,15400.0
2010-10-15 12:50:00,29.27,29.29,29.24,29.26,45500.0,19.3563,19.3695,19.3365,19.3497,45500.0
2010-10-15 13:00:00,29.26,29.27,29.25,29.26,20400.0,19.3497,19.3563,19.3431,19.3497,20400.0
2010-10-15 13:10:00,29.25,29.26,29.23,29.24,84300.0,19.3431,19.3497,19.3298,19.3365,84300.0
2010-10-15 13:20:00,29.24,29.24,29.23,29.24,74100.0,19.3365,19.3365,19.3298,19.3365,74100.0
2010-10-15 13:30:00,29.23,29.24,29.23,29.23,13600.0,19.3298,19.3365,19.3298,19.3298,13600.0
2010-10-15 13:40:00,29.24,29.24,29.17,29.19,44500.0,19.3365,19.3365,19.2902,19.3034,44500.0
2010-10-15 13:50:00,29.18,29.23,29.17,29.18,51800.0,19.2968,19.3298,19.2902,19.2968,51800.0
2010-10-15 14:00:00,29.18,29.22,29.14,29.22,62400.0,19.2968,19.3232,19.2703,19.3232,62400.0
2010-10-15 14:10:00,29.22,29.26,29.19,29.25,53300.0,19.3232,19.3497,19.3034,19.3431,53300.0
2010-10-15 14:20:00,29.25,29.26,29.23,29.26,53600.0,19.3431,19.3497,19.3298,19.3497,53600.0
2010-10-15 14:30:00,29.26,29.27,29.24,29.25,58000.0,19.3497,19.3563,19.3365,19.3431,58000.0
2010-10-15 14:40:00,29.26,29.26,29.2,29.2,56300.0,19.3497,19.3497,19.31,19.31,56300.0
2010-10-15 14:50:00,29.2,29.22,29.18,29.22,97900.0,19.31,19.3232,19.2968,19.3232,97900.0
2010-10-15 15:00:00,29.21,29.22,29.17,29.2,209800.0,19.3166,19.3232,19.2902,19.31,209800.0
2010-10-15 15:10:00,29.21,29.21,29.17,29.19,118200.0,19.3166,19.3166,19.2902,19.3034,118200.0
2010-10-15 15:20:00,29.2,29.2,29.17,29.18,75900.0,19.31,19.31,19.2902,19.2968,75900.0
2010-10-15 15:30:00,29.17,29.21,29.17,29.21,87100.0,19.2902,19.3166,19.2902,19.3166,87100.0
2010-10-15 15:40:00,29.2,29.22,29.17,29.2,276700.0,19.31,19.3232,19.2902,19.31,276700.0
2010-10-15 15:50:00,29.2,29.22,29.18,29.2,352200.0,19.31,19.3232,19.2968,19.31,352200.0
2010-10-18 09:30:00,29.18,29.27,29.15,29.16,97100.0,19.2968,19.3563,19.2769,19.2836,97100.0
2010-10-18 09:40:00,29.15,29.17,29.1,29.1,86700.0,19.2769,19.2902,19.2439,19.2439,86700.0
2010-10-18 09:50:00,29.1,29.16,29.1,29.11,63900.0,19.2439,19.2836,19.2439,19.2505,63900.0
2010-10-18 10:00:00,29.11,29.15,29.09,29.14,114800.0,19.2505,19.2769,19.2373,19.2703,114800.0
2010-10-18 10:10:00,29.14,29.17,29.1,29.12,113400.0,19.2703,19.2902,19.2439,19.2571,113400.0
2010-10-18 10:20:00,29.12,29.13,29.09,29.09,34000.0,19.2571,19.2637,19.2373,19.2373,34000.0
2010-10-18 10:30:00,29.1,29.11,29.08,29.09,32900.0,19.2439,19.2505,19.2306,19.2373,32900.0
2010-10-18 10:40:00,29.09,29.09,29.07,29.08,38000.0,19.2373,19.2373,19.224,19.2306,38000.0
2010-10-18 10:50:00,29.09,29.09,29.05,29.06,54200.0,19.2373,19.2373,19.2108,19.2174,54200.0
2010-10-18 11:00:00,29.07,29.07,29.02,29.03,39300.0,19.224,19.224,19.191,19.1976,39300.0
2010-10-18 11:10:00,29.03,29.05,29.02,29.05,40800.0,19.1976,19.2108,19.191,19.2108,40800.0
2010-10-18 11:20:00,29.04,29.06,29.04,29.05,20000.0,19.2042,19.2174,19.2042,19.2108,20000.0
2010-10-18 11:30:00,29.05,29.06,29.04,29.05,31800.0,19.2108,19.2174,19.2042,19.2108,31800.0
2010-10-18 11:40:00,29.04,29.06,29.02,29.06,32200.0,19.2042,19.2174,19.191,19.2174,32200.0
2010-10-18 11:50:00,29.05,29.07,29.04,29.07,31000.0,19.2108,19.224,19.2042,19.224,31000.0
2010-10-18 12:00:00,29.07,29.1,29.07,29.1,31600.0,19.224,19.2439,19.224,19.2439,31600.0
2010-10-18 12:10:00,29.09,29.13,29.09,29.13,21500.0,19.2373,19.2637,19.2373,19.2637,21500.0
2010-10-18 12:20:00,29.12,29.13,29.11,29.12,13700.0,19.2571,19.2637,19.2505,19.2571,13700.0
2010-10-18 12:30:00,29.12,29.12,29.1,29.12,32900.0,19.2571,19.2571,19.2439,19.2571,32900.0
2010-10-18 12:40:00,29.11,29.12,29.11,29.12,14100.0,19.2505,19.2571,19.2505,19.2571,14100.0
2010-10-18 12:50:00,29.12,29.14,29.11,29.13,45000.0,19.2571,19.2703,19.2505,19.2637,45000.0
2010-10-18 13:00:00,29.13,29.14,29.12,29.14,30100.0,19.2637,19.2703,19.2571,19.2703,30100.0
2010-10-18 13:10:00,29.14,29.18,29.13,29.18,38600.0,19.2703,19.2968,19.2637,19.2968,38600.0
2010-10-18 13:20:00,29.17,29.17,29.15,29.15,22000.0,19.2902,19.2902,19.2769,19.2769,22000.0
2010-10-18 13:30:00,29.15,29.16,29.11,29.11,58200.0,19.2769,19.2836,19.2505,19.2505,58200.0
2010-10-18 13:40:00,29.11,29.13,29.09,29.12,37700.0,19.2505,19.2637,19.2373,19.2571,37700.0
2010-10-18 13:50:00,29.12,29.12,29.1,29.1,16700.0,19.2571,19.2571,19.2439,19.2439,16700.0
2010-10-18 14:00:00,29.1,29.11,29.1,29.1,11800.0,19.2439,19.2505,19.2439,19.2439,11800.0
2010-10-18 14:10:00,29.1,29.11,29.09,29.09,16400.0,19.2439,19.2505,19.2373,19.2373,16400.0
2010-10-18 14:20:00,29.1,29.11,29.09,29.11,62200.0,19.2439,19.2505,19.2373,19.2505,62200.0
2010-10-18 14:30:00,29.11,29.11,29.1,29.1,23700.0,19.2505,19.2505,19.2439,19.2439,23700.0
2010-10-18 14:40:00,29.11,29.11,29.1,29.1,11800.0,19.2505,19.2505,19.2439,19.2439,11800.0
2010-10-18 14:50:00,29.11,29.11,29.1,29.11,23800.0,19.2505,19.2505,19.2439,19.2505,23800.0
2010-10-18 15:00:00,29.11,29.17,29.1,29.17,89300.0,19.2505,19.2902,19.2439,19.2902,89300.0
2010-10-18 15:10:00,29.16,29.16,29.14,29.14,41300.0,19.2836,19.2836,19.2703,19.2703,41300.0
2010-10-18 15:20:00,29.14,29.16,29.14,29.15,71800.0,19.2703,19.2836,19.2703,19.2769,71800.0
2010-10-18 15:30:00,29.15,29.19,29.15,29.19,51200.0,19.2769,19.3034,19.2769,19.3034,51200.0
2010-10-18 15:40:00,29.19,29.2,29.18,29.19,63900.0,19.3034,19.31,19.2968,19.3034,63900.0
2010-10-18 15:50:00,29.2,29.2,29.16,29.2,179500.0,19.31,19.31,19.2836,19.31,179500.0
2010-10-19 09:30:00,28.94,29.08,28.94,29.07,76000.0,19.1381,19.2306,19.1381,19.224,76000.0
2010-10-19 09:40:00,29.07,29.07,28.9,28.91,86700.0,19.224,19.224,19.1116,19.1182,86700.0
2010-10-19 09:50:00,28.9,28.91,28.79,28.88,80800.0,19.1116,19.1182,19.0389,19.0984,80800.0
2010-10-19 10:00:00,28.88,28.9,28.84,28.87,96000.0,19.0984,19.1116,19.0719,19.0918,96000.0
2010-10-19 10:10:00,28.87,28.92,28.86,28.91,72800.0,19.0918,19.1248,19.0852,19.1182,72800.0
2010-10-19 10:20:00,28.91,28.96,28.9,28.96,38700.0,19.1182,19.1513,19.1116,19.1513,38700.0
2010-10-19 10:30:00,28.96,28.98,28.91,28.92,59300.0,19.1513,19.1645,19.1182,19.1248,59300.0
2010-10-19 10:40:00,28.91,28.92,28.87,28.91,37200.0,19.1182,19.1248,19.0918,19.1182,37200.0
2010-10-19 10:50:00,28.91,28.94,28.89,28.89,44400.0,19.1182,19.1381,19.105,19.105,44400.0
2010-10-19 11:00:00,28.89,28.89,28.81,28.81,66100.0,19.105,19.105,19.0521,19.0521,66100.0
2010-10-19 11:10:00,28.82,28.88,28.81,28.83,56600.0,19.0587,19.0984,19.0521,19.0653,56600.0
2010-10-19 11:20:00,28.84,28.89,28.79,28.87,50900.0,19.0719,19.105,19.0389,19.0918,50900.0
2010-10-19 11:30:00,28.87,28.94,28.87,28.93,27900.0,19.0918,19.1381,19.0918,19.1315,27900.0
2010-10-19 11:40:00,28.93,29.01,28.93,29.01,32900.0,19.1315,19.1844,19.1315,19.1844,32900.0
2010-10-19 11:50:00,29.01,29.06,29.01,29.05,60000.0,19.1844,19.2174,19.1844,19.2108,60000.0
2010-10-19 12:00:00,29.04,29.07,29.02,29.03,40700.0,19.2042,19.224,19.191,19.1976,40700.0
2010-10-19 12:10:00,29.04,29.07,29.03,29.06,27400.0,19.2042,19.224,19.1976,19.2174,27400.0
2010-10-19 12:20:00,29.06,29.07,29.03,29.04,45600.0,19.2174,19.224,19.1976,19.2042,45600.0
2010-10-19 12:30:00,29.05,29.05,29.0,29.02,58900.0,19.2108,19.2108,19.1777,19.191,58900.0
2010-10-19 12:40:00,29.03,29.03,28.98,28.99,25600.0,19.1976,19.1976,19.1645,19.1711,25600.0
2010-10-19 12:50:00,28.98,28.99,28.94,28.97,48600.0,19.1645,19.1711,19.1381,19.1579,48600.0
2010-10-19 13:00:00,28.97,28.97,28.93,28.93,40000.0,19.1579,19.1579,19.1315,19.1315,40000.0
2010-10-19 13:10:00,28.94,28.94,28.9,28.92,36800.0,19.1381,19.1381,19.1116,19.1248,36800.0
2010-10-19 13:20:00,28.92,28.93,28.9,28.91,12000.0,19.1248,19.1315,19.1116,19.1182,12000.0
2010-10-19 13:30:00,28.91,28.92,28.88,28.92,34400.0,19.1182,19.1248,19.0984,19.1248,34400.0
2010-10-19 13:40:00,28.92,28.92,28.88,28.91,41300.0,19.1248,19.1248,19.0984,19.1182,41300.0
2010-10-19 13:50:00,28.9,28.91,28.82,28.83,58300.0,19.1116,19.1182,19.0587,19.0653,58300.0
2010-10-19 14:00:00,28.82,28.83,28.72,28.76,123700.0,19.0587,19.0653,18.9926,19.019,123700.0
2010-10-19 14:10:00,28.76,28.8,28.74,28.74,62800.0,19.019,19.0455,19.0058,19.0058,62800.0
2010-10-19 14:20:00,28.74,28.75,28.67,28.7,117000.0,19.0058,19.0124,18.9595,18.9794,117000.0
2010-10-19 14:30:00,28.71,28.76,28.7,28.71,93400.0,18.986,19.019,18.9794,18.986,93400.0
2010-10-19 14:40:00,28.71,28.76,28.71,28.76,59200.0,18.986,19.019,18.986,19.019,59200.0
2010-10-19 14:50:00,28.76,28.81,28.75,28.76,76700.0,19.019,19.0521,19.0124,19.019,76700.0
2010-10-19 15:00:00,28.76,28.78,28.72,28.72,78600.0,19.019,19.0323,18.9926,18.9926,78600.0
2010-10-19 15:10:00,28.71,28.73,28.67,28.71,65600.0,18.986,18.9992,18.9595,18.986,65600.0
2010-10-19 15:20:00,28.71,28.73,28.66,28.66,122100.0,18.986,18.9992,18.9529,18.9529,122100.0
2010-10-19 15:30:00,28.67,28.73,28.65,28.73,70000.0,18.9595,18.9992,18.9463,18.9992,70000.0
2010-10-19 15:40:00,28.73,28.76,28.72,28.75,183000.0,18.9992,19.019,18.9926,19.0124,183000.0
2010-10-19 15:50:00,28.75,28.82,28.75,28.79,313200.0,19.0124,19.0587,19.0124,19.0389,313200.0
2010-10-20 09:30:00,28.88,29.12,28.87,29.08,72400.0,19.0984,19.2571,19.0918,19.2306,72400.0
2010-10-20 09:40:00,29.08,29.2,29.05,29.12,59100.0,19.2306,19.31,19.2108,19.2571,59100.0
2010-10-20 09:50:00,29.12,29.2,29.09,29.09,41700.0,19.2571,19.31,19.2373,19.2373,41700.0
2010-10-20 10:00:00,29.09,29.12,29.07,29.11,39400.0,19.2373,19.2571,19.224,19.2505,39400.0
2010-10-20 10:10:00,29.11,29.13,29.07,29.11,38900.0,19.2505,19.2637,19.224,19.2505,38900.0
2010-10-20 10:20:00,29.11,29.13,29.09,29.12,24300.0,19.2505,19.2637,19.2373,19.2571,24300.0
2010-10-20 10:30:00,29.12,29.15,29.1,29.15,38200.0,19.2571,19.2769,19.2439,19.2769,38200.0
2010-10-20 10:40:00,29.16,29.19,29.15,29.19,39700.0,19.2836,19.3034,19.2769,19.3034,39700.0
2010-10-20 10:50:00,29.19,29.24,29.18,29.23,63200.0,19.3034,19.3365,19.2968,19.3298,63200.0
2010-10-20 11:00:00,29.23,29.23,29.17,29.17,26800.0,19.3298,19.3298,19.2902,19.2902,26800.0
2010-10-20 11:10:00,29.17,29.22,29.15,29.22,39200.0,19.2902,19.3232,19.2769,19.3232,39200.0
2010-10-20 11:20:00,29.22,29.24,29.21,29.21,21300.0,19.3232,19.3365,19.3166,19.3166,21300.0
2010-10-20 11:30:00,29.21,29.21,29.16,29.19,27200.0,19.3166,19.3166,19.2836,19.3034,27200.0
2010-10-20 11:40:00,29.19,29.21,29.17,29.21,20800.0,19.3034,19.3166,19.2902,19.3166,20800.0
2010-10-20 11:50:00,29.2,29.23,29.2,29.23,18400.0,19.31,19.3298,19.31,19.3298,18400.0
2010-10-20 12:00:00,29.22,29.32,29.2,29.3,75600.0,19.3232,19.3894,19.31,19.3761,75600.0
2010-10-20 12:10:00,29.29,29.32,29.29,29.31,35800.0,19.3695,19.3894,19.3695,19.3827,35800.0
2010-10-20 12:20:00,29.31,29.32,29.21,29.25,91100.0,19.3827,19.3894,19.3166,19.3431,91100.0
2010-10-20 12:30:00,29.25,29.25,29.21,29.21,34700.0,19.3431,19.3431,19.3166,19.3166,34700.0
2010-10-20 12:40:00,29.22,29.22,29.19,29.22,15800.0,19.3232,19.3232,19.3034,19.3232,15800.0
2010-10-20 12:50:00,29.22,29.25,29.21,29.24,30200.0,19.3232,19.3431,19.3166,19.3365,30200.0
2010-10-20 13:00:00,29.24,29.27,29.22,29.27,23500.0,19.3365,19.3563,19.3232,19.3563,23500.0
2010-10-20 13:10:00,29.27,29.3,29.24,29.29,31000.0,19.3563,19.3761,19.3365,19.3695,31000.0
2010-10-20 13:20:00,29.29,29.32,29.27,29.27,31800.0,19.3695,19.3894,19.3563,19.3563,31800.0
2010-10-20 13:30:00,29.27,29.28,29.23,29.24,52300.0,19.3563,19.3629,19.3298,19.3365,52300.0
2010-10-20 13:40:00,29.23,29.24,29.17,29.17,96400.0,19.3298,19.3365,19.2902,19.2902,96400.0
2010-10-20 13:50:00,29.17,29.18,29.15,29.15,40600.0,19.2902,19.2968,19.2769,19.2769,40600.0
2010-10-20 14:00:00,29.16,29.19,29.14,29.14,57200.0,19.2836,19.3034,19.2703,19.2703,57200.0
2010-10-20 14:10:00,29.15,29.19,29.14,29.17,40200.0,19.2769,19.3034,19.2703,19.2902,40200.0
2010-10-20 14:20:00,29.17,29.21,29.17,29.19,60000.0,19.2902,19.3166,19.2902,19.3034,60000.0
2010-10-20 14:30:00,29.19,29.21,29.19,29.19,59300.0,19.3034,19.3166,19.3034,19.3034,59300.0
2010-10-20 14:40:00,29.19,29.2,29.19,29.19,28300.0,19.3034,19.31,19.3034,19.3034,28300.0
2010-10-20 14:50:00,29.2,29.2,29.14,29.16,89800.0,19.31,19.31,19.2703,19.2836,89800.0
2010-10-20 15:00:00,29.16,29.16,29.11,29.12,58500.0,19.2836,19.2836,19.2505,19.2571,58500.0
2010-10-20 15:10:00,29.12,29.16,29.09,29.14,76600.0,19.2571,19.2836,19.2373,19.2703,76600.0
2010-10-20 15:20:00,29.15,29.16,29.13,29.14,68400.0,19.2769,19.2836,19.2637,19.2703,68400.0
2010-10-20 15:30:00,29.15,29.15,29.02,29.05,220000.0,19.2769,19.2769,19.191,19.2108,220000.0
2010-10-20 15:40:00,29.05,29.11,29.03,29.08,106200.0,19.2108,19.2505,19.1976,19.2306,106200.0
2010-10-20 15:50:00,29.09,29.1,29.0,29.03,233700.0,19.2373,19.2439,19.1777,19.1976,233700.0
2010-10-21 09:30:00,29.13,29.18,29.06,29.14,87600.0,19.2637,19.2968,19.2174,19.2703,87600.0
2010-10-21 09:40:00,29.15,29.17,29.1,29.1,55700.0,19.2769,19.2902,19.2439,19.2439,55700.0
2010-10-21 09:50:00,29.11,29.18,29.1,29.16,44300.0,19.2505,19.2968,19.2439,19.2836,44300.0
2010-10-21 10:00:00,29.16,29.29,29.12,29.29,96100.0,19.2836,19.3695,19.2571,19.3695,96100.0
2010-10-21 10:10:00,29.29,29.31,29.21,29.21,61000.0,19.3695,19.3827,19.3166,19.3166,61000.0
2010-10-21 10:20:00,29.21,29.22,29.18,29.18,46700.0,19.3166,19.3232,19.2968,19.2968,46700.0
2010-10-21 10:30:00,29.19,29.19,29.16,29.17,47900.0,19.3034,19.3034,19.2836,19.2902,47900.0
2010-10-21 10:40:00,29.16,29.18,29.12,29.16,77200.0,19.2836,19.2968,19.2571,19.2836,77200.0
2010-10-21 10:50:00,29.17,29.2,29.16,29.2,19400.0,19.2902,19.31,19.2836,19.31,19400.0
2010-10-21 11:00:00,29.21,29.21,29.17,29.18,34900.0,19.3166,19.3166,19.2902,19.2968,34900.0
2010-10-21 11:10:00,29.18,29.21,29.16,29.21,182800.0,19.2968,19.3166,19.2836,19.3166,182800.0
2010-10-21 11:20:00,29.21,29.25,29.19,29.2,185200.0,19.3166,19.3431,19.3034,19.31,185200.0
2010-10-21 11:30:00,29.2,29.21,29.18,29.19,69400.0,19.31,19.3166,19.2968,19.3034,69400.0
2010-10-21 11:40:00,29.19,29.2,29.15,29.19,55900.0,19.3034,19.31,19.2769,19.3034,55900.0
2010-10-21 11:50:00,29.19,29.33,29.19,29.31,139500.0,19.3034,19.396,19.3034,19.3827,139500.0
2010-10-21 12:00:00,29.3,29.32,29.23,29.29,88200.0,19.3761,19.3894,19.3298,19.3695,88200.0
2010-10-21 12:10:00,29.29,29.35,29.29,29.34,96700.0,19.3695,19.4092,19.3695,19.4026,96700.0
2010-10-21 12:20:00,29.34,29.39,29.33,29.38,58200.0,19.4026,19.4357,19.396,19.429,58200.0
2010-10-21 12:30:00,29.39,29.41,29.27,29.27,69300.0,19.4357,19.4489,19.3563,19.3563,69300.0
2010-10-21 12:40:00,29.28,29.32,29.27,29.29,40000.0,19.3629,19.3894,19.3563,19.3695,40000.0
2010-10-21 12:50:00,29.29,29.35,29.27,29.35,92600.0,19.3695,19.4092,19.3563,19.4092,92600.0
2010-10-21 13:00:00,29.34,29.39,29.33,29.39,107700.0,19.4026,19.4357,19.396,19.4357,107700.0
2010-10-21 13:10:00,29.39,29.4,29.36,29.38,78700.0,19.4357,19.4423,19.4158,19.429,78700.0
2010-10-21 13:20:00,29.37,29.41,29.37,29.41,43700.0,19.4224,19.4489,19.4224,19.4489,43700.0
2010-10-21 13:30:00,29.4,29.44,29.38,29.43,91000.0,19.4423,19.4687,19.429,19.4621,91000.0
2010-10-21 13:40:00,29.43,29.47,29.4,29.42,247300.0,19.4621,19.4886,19.4423,19.4555,247300.0
2010-10-21 13:50:00,29.42,29.44,29.33,29.33,196400.0,19.4555,19.4687,19.396,19.396,196400.0
2010-10-21 14:00:00,29.33,29.36,29.32,29.35,115000.0,19.396,19.4158,19.3894,19.4092,115000.0
2010-10-21 14:10:00,29.35,29.36,29.3,29.34,239400.0,19.4092,19.4158,19.3761,19.4026,239400.0
2010-10-21 14:20:00,29.33,29.35,29.3,29.31,22300.0,19.396,19.4092,19.3761,19.3827,22300.0
2010-10-21 14:30:00,29.31,29.37,29.31,29.35,88000.0,19.3827,19.4224,19.3827,19.4092,88000.0
2010-10-21 14:40:00,29.35,29.35,29.33,29.34,36100.0,19.4092,19.4092,19.396,19.4026,36100.0
2010-10-21 14:50:00,29.33,29.35,29.31,29.33,70400.0,19.396,19.4092,19.3827,19.396,70400.0
2010-10-21 15:00:00,29.33,29.36,29.31,29.31,74900.0,19.396,19.4158,19.3827,19.3827,74900.0
2010-10-21 15:10:00,29.31,29.35,29.3,29.34,45600.0,19.3827,19.4092,19.3761,19.4026,45600.0
2010-10-21 15:20:00,29.33,29.38,29.33,29.38,72800.0,19.396,19.429,19.396,19.429,72800.0
2010-10-21 15:30:00,29.38,29.38,29.31,29.36,94600.0,19.429,19.429,19.3827,19.4158,94600.0
2010-10-21 15:40:00,29.36,29.38,29.31,29.34,169200.0,19.4158,19.429,19.3827,19.4026,169200.0
2010-10-21 15:50:00,29.34,29.36,29.3,29.36,170900.0,19.4026,19.4158,19.3761,19.4158,170900.0
2010-10-22 09:30:00,29.44,29.5,29.27,29.5,94700.0,19.4687,19.5084,19.3563,19.5084,94700.0
2010-10-22 09:40:00,29.49,29.53,29.45,29.52,63700.0,19.5018,19.5282,19.4753,19.5216,63700.0
2010-10-22 09:50:00,29.52,29.52,29.44,29.45,31400.0,19.5216,19.5216,19.4687,19.4753,31400.0
2010-10-22 10:00:00,29.45,29.49,29.44,29.48,28600.0,19.4753,19.5018,19.4687,19.4952,28600.0
2010-10-22 10:10:00,29.48,29.49,29.47,29.49,38300.0,19.4952,19.5018,19.4886,19.5018,38300.0
2010-10-22 10:20:00,29.48,29.51,29.43,29.51,48700.0,19.4952,19.515,19.4621,19.515,48700.0
2010-10-22 10:30:00,29.51,29.52,29.45,29.5,39900.0,19.515,19.5216,19.4753,19.5084,39900.0
2010-10-22 10:40:00,29.49,29.6,29.47,29.59,89000.0,19.5018,19.5745,19.4886,19.5679,89000.0
2010-10-22 10:50:00,29.59,29.59,29.55,29.58,33600.0,19.5679,19.5679,19.5415,19.5613,33600.0
2010-10-22 11:00:00,29.58,29.6,29.56,29.6,42100.0,19.5613,19.5745,19.5481,19.5745,42100.0
2010-10-22 11:10:00,29.6,29.61,29.58,29.61,43800.0,19.5745,19.5811,19.5613,19.5811,43800.0
2010-10-22 11:20:00,29.61,29.67,29.61,29.67,52300.0,19.5811,19.6208,19.5811,19.6208,52300.0
2010-10-22 11:30:00,29.67,29.69,29.66,29.69,50500.0,19.6208,19.634,19.6142,19.634,50500.0
2010-10-22 11:40:00,29.69,29.71,29.64,29.64,63600.0,19.634,19.6473,19.601,19.601,63600.0
2010-10-22 11:50:00,29.64,29.71,29.64,29.71,74500.0,19.601,19.6473,19.601,19.6473,74500.0
2010-10-22 12:00:00,29.71,29.71,29.69,29.69,33800.0,19.6473,19.6473,19.634,19.634,33800.0
2010-10-22 12:10:00,29.7,29.7,29.67,29.69,22100.0,19.6407,19.6407,19.6208,19.634,22100.0
2010-10-22 12:20:00,29.69,29.69,29.64,29.67,38000.0,19.634,19.634,19.601,19.6208,38000.0
2010-10-22 12:30:00,29.67,29.68,29.61,29.61,38800.0,19.6208,19.6274,19.5811,19.5811,38800.0
2010-10-22 12:40:00,29.61,29.63,29.6,29.63,20100.0,19.5811,19.5944,19.5745,19.5944,20100.0
2010-10-22 12:50:00,29.63,29.65,29.6,29.63,49600.0,19.5944,19.6076,19.5745,19.5944,49600.0
2010-10-22 13:00:00,29.64,29.64,29.6,29.6,19600.0,19.601,19.601,19.5745,19.5745,19600.0
2010-10-22 13:10:00,29.61,29.64,29.59,29.64,30000.0,19.5811,19.601,19.5679,19.601,30000.0
2010-10-22 13:20:00,29.64,29.67,29.63,29.64,30600.0,19.601,19.6208,19.5944,19.601,30600.0
2010-10-22 13:30:00,29.64,29.65,29.63,29.63,12900.0,19.601,19.6076,19.5944,19.5944,12900.0
2010-10-22 13:40:00,29.63,29.66,29.63,29.66,20400.0,19.5944,19.6142,19.5944,19.6142,20400.0
2010-10-22 13:50:00,29.65,29.66,29.61,29.61,32900.0,19.6076,19.6142,19.5811,19.5811,32900.0
2010-10-22 14:00:00,29.61,29.64,29.61,29.64,31900.0,19.5811,19.601,19.5811,19.601,31900.0
2010-10-22 14:10:00,29.64,29.66,29.63,29.63,28000.0,19.601,19.6142,19.5944,19.5944,28000.0
2010-10-22 14:20:00,29.63,29.67,29.63,29.66,33900.0,19.5944,19.6208,19.5944,19.6142,33900.0
2010-10-22 14:30:00,29.65,29.66,29.6,29.61,28100.0,19.6076,19.6142,19.5745,19.5811,28100.0
2010-10-22 14:40:00,29.6,29.62,29.59,29.6,34000.0,19.5745,19.5878,19.5679,19.5745,34000.0
2010-10-22 14:50:00,29.6,29.61,29.57,29.58,66900.0,19.5745,19.5811,19.5547,19.5613,66900.0
2010-10-22 15:00:00,29.57,29.6,29.55,29.57,67500.0,19.5547,19.5745,19.5415,19.5547,67500.0
2010-10-22 15:10:00,29.56,29.57,29.56,29.56,22000.0,19.5481,19.5547,19.5481,19.5481,22000.0
2010-10-22 15:20:00,29.57,29.57,29.56,29.56,40100.0,19.5547,19.5547,19.5481,19.5481,40100.0
2010-10-22 15:30:00,29.56,29.57,29.52,29.53,65900.0,19.5481,19.5547,19.5216,19.5282,65900.0
2010-10-22 15:40:00,29.52,29.54,29.52,29.53,92300.0,19.5216,19.5348,19.5216,19.5282,92300.0
2010-10-22 15:50:00,29.54,29.58,29.53,29.56,232500.0,19.5348,19.5613,19.5282,19.5481,232500.0
2010-10-25 09:30:00,29.75,29.82,29.67,29.75,70700.0,19.6737,19.72,19.6208,19.6737,70700.0
2010-10-25 09:40:00,29.75,29.78,29.65,29.65,80200.0,19.6737,19.6936,19.6076,19.6076,80200.0
2010-10-25 09:50:00,29.65,29.75,29.63,29.67,44400.0,19.6076,19.6737,19.5944,19.6208,44400.0
2010-10-25 10:00:00,29.67,29.76,29.65,29.66,106700.0,19.6208,19.6803,19.6076,19.6142,106700.0
2010-10-25 10:10:00,29.66,29.77,29.65,29.76,51100.0,19.6142,19.6869,19.6076,19.6803,51100.0
2010-10-25 10:20:00,29.76,29.76,29.69,29.69,39800.0,19.6803,19.6803,19.634,19.634,39800.0
2010-10-25 10:30:00,29.69,29.7,29.6,29.6,42200.0,19.634,19.6407,19.5745,19.5745,42200.0
2010-10-25 10:40:00,29.6,29.61,29.53,29.58,54000.0,19.5745,19.5811,19.5282,19.5613,54000.0
2010-10-25 10:50:00,29.57,29.57,29.52,29.53,72700.0,19.5547,19.5547,19.5216,19.5282,72700.0
2010-10-25 11:00:00,29.53,29.54,29.48,29.51,35900.0,19.5282,19.5348,19.4952,19.515,35900.0
2010-10-25 11:10:00,29.5,29.56,29.5,29.53,22600.0,19.5084,19.5481,19.5084,19.5282,22600.0
2010-10-25 11:20:00,29.53,29.58,29.53,29.57,26800.0,19.5282,19.5613,19.5282,19.5547,26800.0
2010-10-25 11:30:00,29.57,29.61,29.57,29.58,30000.0,19.5547,19.5811,19.5547,19.5613,30000.0
2010-10-25 11:40:00,29.58,29.62,29.56,29.62,46200.0,19.5613,19.5878,19.5481,19.5878,46200.0
2010-10-25 11:50:00,29.62,29.64,29.59,29.6,47700.0,19.5878,19.601,19.5679,19.5745,47700.0
2010-10-25 12:00:00,29.59,29.6,29.56,29.56,22800.0,19.5679,19.5745,19.5481,19.5481,22800.0
2010-10-25 12:10:00,29.57,29.57,29.52,29.52,25100.0,19.5547,19.5547,19.5216,19.5216,25100.0
2010-10-25 12:20:00,29.52,29.54,29.46,29.54,30300.0,19.5216,19.5348,19.4819,19.5348,30300.0
2010-10-25 12:30:00,29.54,29.54,29.46,29.49,27400.0,19.5348,19.5348,19.4819,19.5018,27400.0
2010-10-25 12:40:00,29.49,29.51,29.48,29.48,25200.0,19.5018,19.515,19.4952,19.4952,25200.0
2010-10-25 12:50:00,29.49,29.49,29.46,29.47,11300.0,19.5018,19.5018,19.4819,19.4886,11300.0
2010-10-25 13:00:00,29.46,29.5,29.46,29.48,24500.0,19.4819,19.5084,19.4819,19.4952,24500.0
2010-10-25 13:10:00,29.48,29.5,29.48,29.48,16000.0,19.4952,19.5084,19.4952,19.4952,16000.0
2010-10-25 13:20:00,29.49,29.55,29.48,29.54,51800.0,19.5018,19.5415,19.4952,19.5348,51800.0
2010-10-25 13:30:00,29.54,29.57,29.53,29.57,45100.0,19.5348,19.5547,19.5282,19.5547,45100.0
2010-10-25 13:40:00,29.58,29.63,29.57,29.62,52500.0,19.5613,19.5944,19.5547,19.5878,52500.0
2010-10-25 13:50:00,29.62,29.63,29.61,29.63,48100.0,19.5878,19.5944,19.5811,19.5944,48100.0
2010-10-25 14:00:00,29.63,29.63,29.62,29.62,17200.0,19.5944,19.5944,19.5878,19.5878,17200.0
2010-10-25 14:10:00,29.62,29.63,29.59,29.59,13800.0,19.5878,19.5944,19.5679,19.5679,13800.0
2010-10-25 14:20:00,29.59,29.6,29.57,29.59,33400.0,19.5679,19.5745,19.5547,19.5679,33400.0
2010-10-25 14:30:00,29.59,29.61,29.52,29.58,66200.0,19.5679,19.5811,19.5216,19.5613,66200.0
2010-10-25 14:40:00,29.57,29.57,29.52,29.55,56400.0,19.5547,19.5547,19.5216,19.5415,56400.0
2010-10-25 14:50:00,29.56,29.6,29.55,29.58,28500.0,19.5481,19.5745,19.5415,19.5613,28500.0
2010-10-25 15:00:00,29.58,29.62,29.57,29.58,53900.0,19.5613,19.5878,19.5547,19.5613,53900.0
2010-10-25 15:10:00,29.58,29.59,29.56,29.57,42000.0,19.5613,19.5679,19.5481,19.5547,42000.0
2010-10-25 15:20:00,29.58,29.64,29.57,29.62,61200.0,19.5613,19.601,19.5547,19.5878,61200.0
2010-10-25 15:30:00,29.62,29.64,29.57,29.58,51700.0,19.5878,19.601,19.5547,19.5613,51700.0
2010-10-25 15:40:00,29.57,29.6,29.49,29.54,164700.0,19.5547,19.5745,19.5018,19.5348,164700.0
2010-10-25 15:50:00,29.53,29.56,29.49,29.56,332900.0,19.5282,19.5481,19.5018,19.5481,332900.0
2010-10-26 09:30:00,29.44,29.5,29.35,29.41,51400.0,19.4687,19.5084,19.4092,19.4489,51400.0
2010-10-26 09:40:00,29.42,29.44,29.33,29.44,37200.0,19.4555,19.4687,19.396,19.4687,37200.0
2010-10-26 09:50:00,29.44,29.45,29.37,29.37,43200.0,19.4687,19.4753,19.4224,19.4224,43200.0
2010-10-26 10:00:00,29.38,29.46,29.36,29.43,70500.0,19.429,19.4819,19.4158,19.4621,70500.0
2010-10-26 10:10:00,29.44,29.46,29.41,29.41,90100.0,19.4687,19.4819,19.4489,19.4489,90100.0
2010-10-26 10:20:00,29.42,29.47,29.41,29.42,44100.0,19.4555,19.4886,19.4489,19.4555,44100.0
2010-10-26 10:30:00,29.42,29.43,29.39,29.42,56800.0,19.4555,19.4621,19.4357,19.4555,56800.0
2010-10-26 10:40:00,29.41,29.45,29.41,29.43,30500.0,19.4489,19.4753,19.4489,19.4621,30500.0
2010-10-26 10:50:00,29.43,29.43,29.41,29.42,58100.0,19.4621,19.4621,19.4489,19.4555,58100.0
2010-10-26 11:00:00,29.43,29.43,29.34,29.34,43800.0,19.4621,19.4621,19.4026,19.4026,43800.0
2010-10-26 11:10:00,29.33,29.39,29.33,29.37,27500.0,19.396,19.4357,19.396,19.4224,27500.0
2010-10-26 11:20:00,29.38,29.47,29.38,29.47,29400.0,19.429,19.4886,19.429,19.4886,29400.0
2010-10-26 11:30:00,29.46,29.49,29.44,29.48,60100.0,19.4819,19.5018,19.4687,19.4952,60100.0
2010-10-26 11:40:00,29.48,29.5,29.46,29.49,24600.0,19.4952,19.5084,19.4819,19.5018,24600.0
2010-10-26 11:50:00,29.49,29.5,29.47,29.49,29200.0,19.5018,19.5084,19.4886,19.5018,29200.0
2010-10-26 12:00:00,29.49,29.53,29.49,29.51,26200.0,19.5018,19.5282,19.5018,19.515,26200.0
2010-10-26 12:10:00,29.51,29.53,29.51,29.52,19100.0,19.515,19.5282,19.515,19.5216,19100.0
2010-10-26 12:20:00,29.51,29.52,29.5,29.51,34200.0,19.515,19.5216,19.5084,19.515,34200.0
2010-10-26 12:30:00,29.52,29.52,29.5,29.5,11600.0,19.5216,19.5216,19.5084,19.5084,11600.0
2010-10-26 12:40:00,29.51,29.51,29.46,29.47,24500.0,19.515,19.515,19.4819,19.4886,24500.0
2010-10-26 12:50:00,29.46,29.49,29.46,29.48,14300.0,19.4819,19.5018,19.4819,19.4952,14300.0
2010-10-26 13:00:00,29.49,29.51,29.49,29.51,17100.0,19.5018,19.515,19.5018,19.515,17100.0
2010-10-26 13:10:00,29.51,29.53,29.5,29.51,23800.0,19.515,19.5282,19.5084,19.515,23800.0
2010-10-26 13:20:00,29.51,29.52,29.46,29.47,32700.0,19.515,19.5216,19.4819,19.4886,32700.0
2010-10-26 13:30:00,29.47,29.47,29.44,29.45,32600.0,19.4886,19.4886,19.4687,19.4753,32600.0
2010-10-26 13:40:00,29.44,29.46,29.44,29.44,53900.0,19.4687,19.4819,19.4687,19.4687,53900.0
2010-10-26 13:50:00,29.44,29.45,29.4,29.41,52800.0,19.4687,19.4753,19.4423,19.4489,52800.0
2010-10-26 14:00:00,29.41,29.42,29.32,29.32,76700.0,19.4489,19.4555,19.3894,19.3894,76700.0
2010-10-26 14:10:00,29.33,29.38,29.32,29.38,39600.0,19.396,19.429,19.3894,19.429,39600.0
2010-10-26 14:20:00,29.37,29.4,29.36,29.37,29600.0,19.4224,19.4423,19.4158,19.4224,29600.0
2010-10-26 14:30:00,29.38,29.44,29.38,29.44,43200.0,19.429,19.4687,19.429,19.4687,43200.0
2010-10-26 14:40:00,29.44,29.44,29.42,29.43,37900.0,19.4687,19.4687,19.4555,19.4621,37900.0
2010-10-26 14:50:00,29.43,29.48,29.43,29.43,41800.0,19.4621,19.4952,19.4621,19.4621,41800.0
2010-10-26 15:00:00,29.43,29.49,29.43,29.49,50100.0,19.4621,19.5018,19.4621,19.5018,50100.0
2010-10-26 15:10:00,29.49,29.5,29.44,29.5,44100.0,19.5018,19.5084,19.4687,19.5084,44100.0
2010-10-26 15:20:00,29.5,29.53,29.49,29.51,68500.0,19.5084,19.5282,19.5018,19.515,68500.0
2010-10-26 15:30:00,29.5,29.52,29.5,29.52,61400.0,19.5084,19.5216,19.5084,19.5216,61400.0
2010-10-26 15:40:00,29.51,29.54,29.48,29.5,121400.0,19.515,19.5348,19.4952,19.5084,121400.0
2010-10-26 15:50:00,29.51,29.53,29.5,29.52,199300.0,19.515,19.5282,19.5084,19.5216,199300.0
2010-10-27 09:30:00,29.42,29.45,29.3,29.44,157000.0,19.4555,19.4753,19.3761,19.4687,157000.0
2010-10-27 09:40:00,29.44,29.54,29.41,29.44,105900.0,19.4687,19.5348,19.4489,19.4687,105900.0
2010-10-27 09:50:00,29.43,29.45,29.33,29.37,80300.0,19.4621,19.4753,19.396,19.4224,80300.0
2010-10-27 10:00:00,29.37,29.4,29.32,29.33,51600.0,19.4224,19.4423,19.3894,19.396,51600.0
2010-10-27 10:10:00,29.33,29.41,29.32,29.41,56200.0,19.396,19.4489,19.3894,19.4489,56200.0
2010-10-27 10:20:00,29.41,29.42,29.33,29.35,57200.0,19.4489,19.4555,19.396,19.4092,57200.0
2010-10-27 10:30:00,29.34,29.35,29.3,29.32,51300.0,19.4026,19.4092,19.3761,19.3894,51300.0
2010-10-27 10:40:00,29.32,29.34,29.28,29.3,60900.0,19.3894,19.4026,19.3629,19.3761,60900.0
2010-10-27 10:50:00,29.3,29.31,29.23,29.23,72000.0,19.3761,19.3827,19.3298,19.3298,72000.0
2010-10-27 11:00:00,29.24,29.24,29.2,29.2,52200.0,19.3365,19.3365,19.31,19.31,52200.0
2010-10-27 11:10:00,29.2,29.23,29.2,29.23,35700.0,19.31,19.3298,19.31,19.3298,35700.0
2010-10-27 11:20:00,29.23,29.24,29.16,29.19,48800.0,19.3298,19.3365,19.2836,19.3034,48800.0
2010-10-27 11:30:00,29.19,29.24,29.18,29.22,29800.0,19.3034,19.3365,19.2968,19.3232,29800.0
2010-10-27 11:40:00,29.23,29.23,29.2,29.21,32700.0,19.3298,19.3298,19.31,19.3166,32700.0
2010-10-27 11:50:00,29.22,29.23,29.18,29.19,31500.0,19.3232,19.3298,19.2968,19.3034,31500.0
2010-10-27 12:00:00,29.2,29.22,29.16,29.17,31500.0,19.31,19.3232,19.2836,19.2902,31500.0
2010-10-27 12:10:00,29.16,29.18,29.15,29.15,24800.0,19.2836,19.2968,19.2769,19.2769,24800.0
2010-10-27 12:20:00,29.15,29.18,29.15,29.16,29900.0,19.2769,19.2968,19.2769,19.2836,29900.0
2010-10-27 12:30:00,29.17,29.18,29.16,29.18,17800.0,19.2902,19.2968,19.2836,19.2968,17800.0
2010-10-27 12:40:00,29.17,29.17,29.14,29.17,56900.0,19.2902,19.2902,19.2703,19.2902,56900.0
2010-10-27 12:50:00,29.17,29.18,29.16,29.18,11600.0,19.2902,19.2968,19.2836,19.2968,11600.0
2010-10-27 13:00:00,29.18,29.21,29.17,29.21,30700.0,19.2968,19.3166,19.2902,19.3166,30700.0
2010-10-27 13:10:00,29.2,29.2,29.13,29.14,89700.0,19.31,19.31,19.2637,19.2703,89700.0
2010-10-27 13:20:00,29.15,29.22,29.14,29.22,33500.0,19.2769,19.3232,19.2703,19.3232,33500.0
2010-10-27 13:30:00,29.21,29.22,29.15,29.16,37800.0,19.3166,19.3232,19.2769,19.2836,37800.0
2010-10-27 13:40:00,29.16,29.19,29.15,29.19,22000.0,19.2836,19.3034,19.2769,19.3034,22000.0
2010-10-27 13:50:00,29.19,29.22,29.17,29.21,24100.0,19.3034,19.3232,19.2902,19.3166,24100.0
2010-10-27 14:00:00,29.22,29.24,29.21,29.24,49200.0,19.3232,19.3365,19.3166,19.3365,49200.0
2010-10-27 14:10:00,29.23,29.24,29.21,29.21,37700.0,19.3298,19.3365,19.3166,19.3166,37700.0
2010-10-27 14:20:00,29.21,29.22,29.2,29.2,31800.0,19.3166,19.3232,19.31,19.31,31800.0
2010-10-27 14:30:00,29.21,29.26,29.2,29.25,71400.0,19.3166,19.3497,19.31,19.3431,71400.0
2010-10-27 14:40:00,29.25,29.29,29.25,29.28,59900.0,19.3431,19.3695,19.3431,19.3629,59900.0
2010-10-27 14:50:00,29.28,29.3,29.28,29.28,34000.0,19.3629,19.3761,19.3629,19.3629,34000.0
2010-10-27 15:00:00,29.29,29.31,29.28,29.3,24000.0,19.3695,19.3827,19.3629,19.3761,24000.0
2010-10-27 15:10:00,29.31,29.31,29.26,29.28,94000.0,19.3827,19.3827,19.3497,19.3629,94000.0
2010-10-27 15:20:00,29.28,29.38,29.27,29.33,162500.0,19.3629,19.429,19.3563,19.396,162500.0
2010-10-27 15:30:00,29.34,29.38,29.33,29.38,66100.0,19.4026,19.429,19.396,19.429,66100.0
2010-10-27 15:40:00,29.38,29.38,29.33,29.33,170000.0,19.429,19.429,19.396,19.396,170000.0
2010-10-27 15:50:00,29.34,29.44,29.32,29.42,315400.0,19.4026,19.4687,19.3894,19.4555,315400.0
2010-10-28 09:30:00,29.6,29.7,29.52,29.65,106500.0,19.5745,19.6407,19.5216,19.6076,106500.0
2010-10-28 09:40:00,29.64,29.64,29.55,29.58,70200.0,19.601,19.601,19.5415,19.5613,70200.0
2010-10-28 09:50:00,29.57,29.6,29.53,29.55,141900.0,19.5547,19.5745,19.5282,19.5415,141900.0
2010-10-28 10:00:00,29.56,29.65,29.56,29.65,83900.0,19.5481,19.6076,19.5481,19.6076,83900.0
2010-10-28 10:10:00,29.64,29.66,29.57,29.6,77100.0,19.601,19.6142,19.5547,19.5745,77100.0
2010-10-28 10:20:00,29.6,29.65,29.58,29.59,72100.0,19.5745,19.6076,19.5613,19.5679,72100.0
2010-10-28 10:30:00,29.58,29.59,29.52,29.57,85100.0,19.5613,19.5679,19.5216,19.5547,85100.0
2010-10-28 10:40:00,29.57,29.61,29.55,29.56,54900.0,19.5547,19.5811,19.5415,19.5481,54900.0
2010-10-28 10:50:00,29.56,29.56,29.52,29.54,36300.0,19.5481,19.5481,19.5216,19.5348,36300.0
2010-10-28 11:00:00,29.54,29.57,29.53,29.57,27000.0,19.5348,19.5547,19.5282,19.5547,27000.0
2010-10-28 11:10:00,29.56,29.57,29.54,29.55,37500.0,19.5481,19.5547,19.5348,19.5415,37500.0
2010-10-28 11:20:00,29.54,29.54,29.52,29.54,29500.0,19.5348,19.5348,19.5216,19.5348,29500.0
2010-10-28 11:30:00,29.54,29.55,29.52,29.52,28000.0,19.5348,19.5415,19.5216,19.5216,28000.0
2010-10-28 11:40:00,29.52,29.53,29.49,29.5,41700.0,19.5216,19.5282,19.5018,19.5084,41700.0
2010-10-28 11:50:00,29.5,29.53,29.48,29.49,32400.0,19.5084,19.5282,19.4952,19.5018,32400.0
2010-10-28 12:00:00,29.49,29.5,29.43,29.44,51400.0,19.5018,19.5084,19.4621,19.4687,51400.0
2010-10-28 12:10:00,29.44,29.51,29.44,29.5,33400.0,19.4687,19.515,19.4687,19.5084,33400.0
2010-10-28 12:20:00,29.5,29.5,29.45,29.47,45200.0,19.5084,19.5084,19.4753,19.4886,45200.0
2010-10-28 12:30:00,29.46,29.48,29.45,29.47,17500.0,19.4819,19.4952,19.4753,19.4886,17500.0
2010-10-28 12:40:00,29.47,29.48,29.46,29.48,10000.0,19.4886,19.4952,19.4819,19.4952,10000.0
2010-10-28 12:50:00,29.47,29.5,29.47,29.49,32700.0,19.4886,19.5084,19.4886,19.5018,32700.0
2010-10-28 13:00:00,29.5,29.53,29.49,29.53,35100.0,19.5084,19.5282,19.5018,19.5282,35100.0
2010-10-28 13:10:00,29.52,29.61,29.52,29.57,54600.0,19.5216,19.5811,19.5216,19.5547,54600.0
2010-10-28 13:20:00,29.58,29.58,29.53,29.54,38200.0,19.5613,19.5613,19.5282,19.5348,38200.0
2010-10-28 13:30:00,29.55,29.58,29.55,29.58,44800.0,19.5415,19.5613,19.5415,19.5613,44800.0
2010-10-28 13:40:00,29.57,29.59,29.56,29.59,53900.0,19.5547,19.5679,19.5481,19.5679,53900.0
2010-10-28 13:50:00,29.59,29.61,29.58,29.6,46200.0,19.5679,19.5811,19.5613,19.5745,46200.0
2010-10-28 14:00:00,29.59,29.6,29.57,29.6,23800.0,19.5679,19.5745,19.5547,19.5745,23800.0
2010-10-28 14:10:00,29.59,29.61,29.59,29.61,43900.0,19.5679,19.5811,19.5679,19.5811,43900.0
2010-10-28 14:20:00,29.61,29.61,29.55,29.59,39800.0,19.5811,19.5811,19.5415,19.5679,39800.0
2010-10-28 14:30:00,29.58,29.64,29.58,29.63,51400.0,19.5613,19.601,19.5613,19.5944,51400.0
2010-10-28 14:40:00,29.63,29.67,29.58,29.65,78300.0,19.5944,19.6208,19.5613,19.6076,78300.0
2010-10-28 14:50:00,29.64,29.68,29.64,29.66,37000.0,19.601,19.6274,19.601,19.6142,37000.0
2010-10-28 15:00:00,29.66,29.74,29.65,29.72,114400.0,19.6142,19.6671,19.6076,19.6539,114400.0
2010-10-28 15:10:00,29.72,29.75,29.71,29.74,144000.0,19.6539,19.6737,19.6473,19.6671,144000.0
2010-10-28 15:20:00,29.74,29.75,29.69,29.75,103000.0,19.6671,19.6737,19.634,19.6737,103000.0
2010-10-28 15:30:00,29.75,29.76,29.72,29.75,168300.0,19.6737,19.6803,19.6539,19.6737,168300.0
2010-10-28 15:40:00,29.74,29.78,29.72,29.76,163700.0,19.6671,19.6936,19.6539,19.6803,163700.0
2010-10-28 15:50:00,29.77,29.78,29.7,29.71,207700.0,19.6869,19.6936,19.6407,19.6473,207700.0
2010-10-29 09:30:00,29.66,29.75,29.58,29.75,119400.0,19.6142,19.6737,19.5613,19.6737,119400.0
2010-10-29 09:40:00,29.75,29.75,29.6,29.7,60200.0,19.6737,19.6737,19.5745,19.6407,60200.0
2010-10-29 09:50:00,29.7,29.71,29.57,29.6,107200.0,19.6407,19.6473,19.5547,19.5745,107200.0
2010-10-29 10:00:00,29.6,29.69,29.58,29.63,65200.0,19.5745,19.634,19.5613,19.5944,65200.0
2010-10-29 10:10:00,29.63,29.63,29.58,29.62,32300.0,19.5944,19.5944,19.5613,19.5878,32300.0
2010-10-29 10:20:00,29.62,29.64,29.6,29.61,26500.0,19.5878,19.601,19.5745,19.5811,26500.0
2010-10-29 10:30:00,29.61,29.61,29.55,29.56,42500.0,19.5811,19.5811,19.5415,19.5481,42500.0
2010-10-29 10:40:00,29.55,29.58,29.49,29.5,55600.0,19.5415,19.5613,19.5018,19.5084,55600.0
2010-10-29 10:50:00,29.5,29.53,29.46,29.52,65500.0,19.5084,19.5282,19.4819,19.5216,65500.0
2010-10-29 11:00:00,29.53,29.58,29.52,29.58,45800.0,19.5282,19.5613,19.5216,19.5613,45800.0
2010-10-29 11:10:00,29.58,29.58,29.5,29.55,51500.0,19.5613,19.5613,19.5084,19.5415,51500.0
2010-10-29 11:20:00,29.55,29.57,29.52,29.55,38300.0,19.5415,19.5547,19.5216,19.5415,38300.0
2010-10-29 11:30:00,29.54,29.55,29.41,29.46,83800.0,19.5348,19.5415,19.4489,19.4819,83800.0
2010-10-29 11:40:00,29.46,29.46,29.34,29.34,149000.0,19.4819,19.4819,19.4026,19.4026,149000.0
2010-10-29 11:50:00,29.34,29.39,29.34,29.38,91700.0,19.4026,19.4357,19.4026,19.429,91700.0
2010-10-29 12:00:00,29.39,29.39,29.37,29.38,33800.0,19.4357,19.4357,19.4224,19.429,33800.0
2010-10-29 12:10:00,29.37,29.44,29.36,29.44,121700.0,19.4224,19.4687,19.4158,19.4687,121700.0
2010-10-29 12:20:00,29.43,29.52,29.43,29.5,80600.0,19.4621,19.5216,19.4621,19.5084,80600.0
2010-10-29 12:30:00,29.52,29.56,29.5,29.55,46200.0,19.5216,19.5481,19.5084,19.5415,46200.0
2010-10-29 12:40:00,29.54,29.55,29.52,29.52,26100.0,19.5348,19.5415,19.5216,19.5216,26100.0
2010-10-29 12:50:00,29.52,29.55,29.5,29.53,119400.0,19.5216,19.5415,19.5084,19.5282,119400.0
2010-10-29 13:00:00,29.54,29.54,29.52,29.54,21500.0,19.5348,19.5348,19.5216,19.5348,21500.0
2010-10-29 13:10:00,29.54,29.54,29.5,29.51,32500.0,19.5348,19.5348,19.5084,19.515,32500.0
2010-10-29 13:20:00,29.5,29.51,29.5,29.5,15900.0,19.5084,19.515,19.5084,19.5084,15900.0
2010-10-29 13:30:00,29.51,29.52,29.51,29.52,35100.0,19.515,19.5216,19.515,19.5216,35100.0
2010-10-29 13:40:00,29.52,29.52,29.51,29.51,22400.0,19.5216,19.5216,19.515,19.515,22400.0
2010-10-29 13:50:00,29.52,29.54,29.51,29.53,40000.0,19.5216,19.5348,19.515,19.5282,40000.0
2010-10-29 14:00:00,29.54,29.54,29.53,29.54,29200.0,19.5348,19.5348,19.5282,19.5348,29200.0
2010-10-29 14:10:00,29.54,29.54,29.53,29.54,44100.0,19.5348,19.5348,19.5282,19.5348,44100.0
2010-10-29 14:20:00,29.53,29.55,29.48,29.49,75100.0,19.5282,19.5415,19.4952,19.5018,75100.0
2010-10-29 14:30:00,29.49,29.54,29.49,29.53,56800.0,19.5018,19.5348,19.5018,19.5282,56800.0
2010-10-29 14:40:00,29.53,29.55,29.53,29.55,59400.0,19.5282,19.5415,19.5282,19.5415,59400.0
2010-10-29 14:50:00,29.55,29.55,29.5,29.5,91000.0,19.5415,19.5415,19.5084,19.5084,91000.0
2010-10-29 15:00:00,29.5,29.5,29.48,29.5,85200.0,19.5084,19.5084,19.4952,19.5084,85200.0
2010-10-29 15:10:00,29.49,29.51,29.49,29.51,76500.0,19.5018,19.515,19.5018,19.515,76500.0
2010-10-29 15:20:00,29.51,29.51,29.5,29.51,61600.0,19.515,19.515,19.5084,19.515,61600.0
2010-10-29 15:30:00,29.51,29.51,29.49,29.51,117500.0,19.515,19.515,19.5018,19.515,117500.0
2010-10-29 15:40:00,29.5,29.55,29.47,29.49,289100.0,19.5084,19.5415,19.4886,19.5018,289100.0
2010-10-29 15:50:00,29.49,29.5,29.46,29.46,409400.0,19.5018,19.5084,19.4819,19.4819,409400.0
2010-11-01 09:30:00,29.59,29.7,29.51,29.7,80500.0,19.5679,19.6407,19.515,19.6407,80500.0
2010-11-01 09:40:00,29.7,29.79,29.7,29.75,46300.0,19.6407,19.7002,19.6407,19.6737,46300.0
2010-11-01 09:50:00,29.74,29.8,29.74,29.77,44700.0,19.6671,19.7068,19.6671,19.6869,44700.0
2010-11-01 10:00:00,29.79,29.93,29.78,29.88,150900.0,19.7002,19.7928,19.6936,19.7597,150900.0
2010-11-01 10:10:00,29.89,29.95,29.88,29.92,64900.0,19.7663,19.806,19.7597,19.7861,64900.0
2010-11-01 10:20:00,29.92,29.95,29.9,29.92,51200.0,19.7861,19.806,19.7729,19.7861,51200.0
2010-11-01 10:30:00,29.92,29.92,29.83,29.83,91600.0,19.7861,19.7861,19.7266,19.7266,91600.0
2010-11-01 10:40:00,29.83,29.91,29.81,29.91,116700.0,19.7266,19.7795,19.7134,19.7795,116700.0
2010-11-01 10:50:00,29.92,29.96,29.89,29.92,84100.0,19.7861,19.8126,19.7663,19.7861,84100.0
2010-11-01 11:00:00,29.92,29.93,29.88,29.91,124400.0,19.7861,19.7928,19.7597,19.7795,124400.0
2010-11-01 11:10:00,29.9,29.91,29.88,29.89,90800.0,19.7729,19.7795,19.7597,19.7663,90800.0
2010-11-01 11:20:00,29.89,29.91,29.81,29.85,96200.0,19.7663,19.7795,19.7134,19.7399,96200.0
2010-11-01 11:30:00,29.85,29.86,29.82,29.86,62300.0,19.7399,19.7465,19.72,19.7465,62300.0
2010-11-01 11:40:00,29.85,29.87,29.84,29.87,30800.0,19.7399,19.7531,19.7332,19.7531,30800.0
2010-11-01 11:50:00,29.86,29.89,29.84,29.87,70100.0,19.7465,19.7663,19.7332,19.7531,70100.0
2010-11-01 12:00:00,29.87,29.88,29.83,29.86,108100.0,19.7531,19.7597,19.7266,19.7465,108100.0
2010-11-01 12:10:00,29.86,29.89,29.85,29.88,56800.0,19.7465,19.7663,19.7399,19.7597,56800.0
2010-11-01 12:20:00,29.88,29.91,29.88,29.91,66600.0,19.7597,19.7795,19.7597,19.7795,66600.0
2010-11-01 12:30:00,29.9,29.9,29.78,29.78,28300.0,19.7729,19.7729,19.6936,19.6936,28300.0
2010-11-01 12:40:00,29.78,29.78,29.73,29.74,33000.0,19.6936,19.6936,19.6605,19.6671,33000.0
2010-11-01 12:50:00,29.73,29.73,29.7,29.71,29700.0,19.6605,19.6605,19.6407,19.6473,29700.0
2010-11-01 13:00:00,29.72,29.76,29.7,29.71,36400.0,19.6539,19.6803,19.6407,19.6473,36400.0
2010-11-01 13:10:00,29.72,29.73,29.71,29.73,24600.0,19.6539,19.6605,19.6473,19.6605,24600.0
2010-11-01 13:20:00,29.73,29.75,29.69,29.75,46300.0,19.6605,19.6737,19.634,19.6737,46300.0
2010-11-01 13:30:00,29.75,29.76,29.73,29.75,44000.0,19.6737,19.6803,19.6605,19.6737,44000.0
2010-11-01 13:40:00,29.75,29.83,29.75,29.81,73200.0,19.6737,19.7266,19.6737,19.7134,73200.0
2010-11-01 13:50:00,29.81,29.83,29.8,29.81,61300.0,19.7134,19.7266,19.7068,19.7134,61300.0
2010-11-01 14:00:00,29.8,29.83,29.8,29.82,80700.0,19.7068,19.7266,19.7068,19.72,80700.0
2010-11-01 14:10:00,29.82,29.83,29.74,29.74,15200.0,19.72,19.7266,19.6671,19.6671,15200.0
2010-11-01 14:20:00,29.74,29.76,29.69,29.7,33400.0,19.6671,19.6803,19.634,19.6407,33400.0
2010-11-01 14:30:00,29.69,29.7,29.65,29.67,72700.0,19.634,19.6407,19.6076,19.6208,72700.0
2010-11-01 14:40:00,29.67,29.67,29.58,29.59,66300.0,19.6208,19.6208,19.5613,19.5679,66300.0
2010-11-01 14:50:00,29.58,29.61,29.57,29.57,42200.0,19.5613,19.5811,19.5547,19.5547,42200.0
2010-11-01 15:00:00,29.57,29.58,29.47,29.48,84700.0,19.5547,19.5613,19.4886,19.4952,84700.0
2010-11-01 15:10:00,29.48,29.49,29.42,29.45,70700.0,19.4952,19.5018,19.4555,19.4753,70700.0
2010-11-01 15:20:00,29.45,29.51,29.43,29.48,62400.0,19.4753,19.515,19.4621,19.4952,62400.0
2010-11-01 15:30:00,29.49,29.51,29.47,29.51,101400.0,19.5018,19.515,19.4886,19.515,101400.0
2010-11-01 15:40:00,29.51,29.59,29.49,29.59,196800.0,19.515,19.5679,19.5018,19.5679,196800.0
2010-11-01 15:50:00,29.59,29.59,29.55,29.56,301400.0,19.5679,19.5679,19.5415,19.5481,301400.0
2010-11-02 09:30:00,29.83,29.98,29.83,29.9,77600.0,19.7266,19.8258,19.7266,19.7729,77600.0
2010-11-02 09:40:00,29.9,29.98,29.87,29.98,66000.0,19.7729,19.8258,19.7531,19.8258,66000.0
2010-11-02 09:50:00,29.98,29.99,29.96,29.96,58100.0,19.8258,19.8324,19.8126,19.8126,58100.0
2010-11-02 10:00:00,29.96,29.98,29.95,29.95,68100.0,19.8126,19.8258,19.806,19.806,68100.0
2010-11-02 10:10:00,29.95,29.99,29.88,29.89,137900.0,19.806,19.8324,19.7597,19.7663,137900.0
2010-11-02 10:20:00,29.89,29.9,29.85,29.89,36200.0,19.7663,19.7729,19.7399,19.7663,36200.0
2010-11-02 10:30:00,29.89,29.9,29.83,29.86,36300.0,19.7663,19.7729,19.7266,19.7465,36300.0
2010-11-02 10:40:00,29.88,29.89,29.86,29.87,34100.0,19.7597,19.7663,19.7465,19.7531,34100.0
2010-11-02 10:50:00,29.87,29.92,29.85,29.91,64800.0,19.7531,19.7861,19.7399,19.7795,64800.0
2010-11-02 11:00:00,29.9,29.95,29.89,29.92,41000.0,19.7729,19.806,19.7663,19.7861,41000.0
2010-11-02 11:10:00,29.92,29.95,29.91,29.91,51400.0,19.7861,19.806,19.7795,19.7795,51400.0
2010-11-02 11:20:00,29.91,29.91,29.86,29.88,53700.0,19.7795,19.7795,19.7465,19.7597,53700.0
2010-11-02 11:30:00,29.88,29.91,29.86,29.87,65400.0,19.7597,19.7795,19.7465,19.7531,65400.0
2010-11-02 11:40:00,29.86,29.86,29.82,29.84,24100.0,19.7465,19.7465,19.72,19.7332,24100.0
2010-11-02 11:50:00,29.83,29.84,29.76,29.76,65200.0,19.7266,19.7332,19.6803,19.6803,65200.0
2010-11-02 12:00:00,29.76,29.82,29.76,29.81,40000.0,19.6803,19.72,19.6803,19.7134,40000.0
2010-11-02 12:10:00,29.81,29.84,29.81,29.83,25500.0,19.7134,19.7332,19.7134,19.7266,25500.0
2010-11-02 12:20:00,29.84,29.84,29.76,29.77,71800.0,19.7332,19.7332,19.6803,19.6869,71800.0
2010-11-02 12:30:00,29.77,29.81,29.77,29.78,27400.0,19.6869,19.7134,19.6869,19.6936,27400.0
2010-11-02 12:40:00,29.79,29.83,29.78,29.82,37500.0,19.7002,19.7266,19.6936,19.72,37500.0
2010-11-02 12:50:00,29.82,29.83,29.81,29.81,17100.0,19.72,19.7266,19.7134,19.7134,17100.0
2010-11-02 13:00:00,29.82,29.84,29.81,29.84,19100.0,19.72,19.7332,19.7134,19.7332,19100.0
2010-11-02 13:10:00,29.84,29.85,29.83,29.83,12200.0,19.7332,19.7399,19.7266,19.7266,12200.0
2010-11-02 13:20:00,29.83,29.84,29.83,29.83,12900.0,19.7266,19.7332,19.7266,19.7266,12900.0
2010-11-02 13:30:00,29.83,29.85,29.82,29.84,43800.0,19.7266,19.7399,19.72,19.7332,43800.0
2010-11-02 13:40:00,29.84,29.88,29.84,29.87,33900.0,19.7332,19.7597,19.7332,19.7531,33900.0
2010-11-02 13:50:00,29.88,29.9,29.87,29.89,20700.0,19.7597,19.7729,19.7531,19.7663,20700.0
2010-11-02 14:00:00,29.9,29.9,29.87,29.87,19300.0,19.7729,19.7729,19.7531,19.7531,19300.0
2010-11-02 14:10:00,29.87,29.89,29.87,29.88,25700.0,19.7531,19.7663,19.7531,19.7597,25700.0
2010-11-02 14:20:00,29.88,29.89,29.88,29.88,20000.0,19.7597,19.7663,19.7597,19.7597,20000.0
2010-11-02 14:30:00,29.88,29.89,29.87,29.87,55200.0,19.7597,19.7663,19.7531,19.7531,55200.0
2010-11-02 14:40:00,29.87,29.88,29.85,29.85,42300.0,19.7531,19.7597,19.7399,19.7399,42300.0
2010-11-02 14:50:00,29.85,29.88,29.84,29.84,52200.0,19.7399,19.7597,19.7332,19.7332,52200.0
2010-11-02 15:00:00,29.84,29.87,29.84,29.85,55900.0,19.7332,19.7531,19.7332,19.7399,55900.0
2010-11-02 15:10:00,29.84,29.88,29.84,29.88,50900.0,19.7332,19.7597,19.7332,19.7597,50900.0
2010-11-02 15:20:00,29.88,29.88,29.86,29.86,44800.0,19.7597,19.7597,19.7465,19.7465,44800.0
2010-11-02 15:30:00,29.86,29.87,29.82,29.82,122800.0,19.7465,19.7531,19.72,19.72,122800.0
2010-11-02 15:40:00,29.82,29.83,29.77,29.8,116500.0,19.72,19.7266,19.6869,19.7068,116500.0
2010-11-02 15:50:00,29.8,29.82,29.79,29.82,202700.0,19.7068,19.72,19.7002,19.72,202700.0
2010-11-03 09:30:00,29.79,29.84,29.77,29.82,61300.0,19.7002,19.7332,19.6869,19.72,61300.0
2010-11-03 09:40:00,29.82,29.82,29.76,29.79,42300.0,19.72,19.72,19.6803,19.7002,42300.0
2010-11-03 09:50:00,29.79,29.79,29.75,29.75,54200.0,19.7002,19.7002,19.6737,19.6737,54200.0
2010-11-03 10:00:00,29.76,29.83,29.76,29.82,39600.0,19.6803,19.7266,19.6803,19.72,39600.0
2010-11-03 10:10:00,29.81,29.83,29.8,29.81,22600.0,19.7134,19.7266,19.7068,19.7134,22600.0
2010-11-03 10:20:00,29.8,29.86,29.8,29.86,28100.0,19.7068,19.7465,19.7068,19.7465,28100.0
2010-11-03 10:30:00,29.85,29.9,29.85,29.9,42200.0,19.7399,19.7729,19.7399,19.7729,42200.0
2010-11-03 10:40:00,29.9,29.91,29.81,29.82,48800.0,19.7729,19.7795,19.7134,19.72,48800.0
2010-11-03 10:50:00,29.81,29.83,29.81,29.83,36600.0,19.7134,19.7266,19.7134,19.7266,36600.0
2010-11-03 11:00:00,29.83,29.87,29.82,29.85,45500.0,19.7266,19.7531,19.72,19.7399,45500.0
2010-11-03 11:10:00,29.84,29.85,29.77,29.77,38100.0,19.7332,19.7399,19.6869,19.6869,38100.0
2010-11-03 11:20:00,29.77,29.78,29.74,29.75,38000.0,19.6869,19.6936,19.6671,19.6737,38000.0
2010-11-03 11:30:00,29.76,29.81,29.75,29.81,28300.0,19.6803,19.7134,19.6737,19.7134,28300.0
2010-11-03 11:40:00,29.8,29.81,29.79,29.81,49400.0,19.7068,19.7134,19.7002,19.7134,49400.0
2010-11-03 11:50:00,29.81,29.84,29.8,29.84,47000.0,19.7134,19.7332,19.7068,19.7332,47000.0
2010-11-03 12:00:00,29.83,29.83,29.75,29.75,47200.0,19.7266,19.7266,19.6737,19.6737,47200.0
2010-11-03 12:10:00,29.75,29.8,29.75,29.77,30700.0,19.6737,19.7068,19.6737,19.6869,30700.0
2010-11-03 12:20:00,29.77,29.78,29.72,29.77,27200.0,19.6869,19.6936,19.6539,19.6869,27200.0
2010-11-03 12:30:00,29.77,29.83,29.76,29.8,41500.0,19.6869,19.7266,19.6803,19.7068,41500.0
2010-11-03 12:40:00,29.79,29.8,29.75,29.75,29100.0,19.7002,19.7068,19.6737,19.6737,29100.0
2010-11-03 12:50:00,29.75,29.79,29.74,29.79,24700.0,19.6737,19.7002,19.6671,19.7002,24700.0
2010-11-03 13:00:00,29.78,29.81,29.75,29.75,34600.0,19.6936,19.7134,19.6737,19.6737,34600.0
2010-11-03 13:10:00,29.75,29.76,29.73,29.73,25600.0,19.6737,19.6803,19.6605,19.6605,25600.0
2010-11-03 13:20:00,29.73,29.73,29.71,29.72,19400.0,19.6605,19.6605,19.6473,19.6539,19400.0
2010-11-03 13:30:00,29.72,29.78,29.72,29.76,29400.0,19.6539,19.6936,19.6539,19.6803,29400.0
2010-11-03 13:40:00,29.76,29.78,29.75,29.78,40700.0,19.6803,19.6936,19.6737,19.6936,40700.0
2010-11-03 13:50:00,29.78,29.81,29.77,29.81,29600.0,19.6936,19.7134,19.6869,19.7134,29600.0
2010-11-03 14:00:00,29.81,29.84,29.81,29.83,49100.0,19.7134,19.7332,19.7134,19.7266,49100.0
2010-11-03 14:10:00,29.83,29.94,29.7,29.86,187900.0,19.7266,19.7994,19.6407,19.7465,187900.0
2010-11-03 14:20:00,29.86,29.94,29.7,29.72,202100.0,19.7465,19.7994,19.6407,19.6539,202100.0
2010-11-03 14:30:00,29.73,29.83,29.66,29.79,162400.0,19.6605,19.7266,19.6142,19.7002,162400.0
2010-11-03 14:40:00,29.79,29.87,29.76,29.83,83400.0,19.7002,19.7531,19.6803,19.7266,83400.0
2010-11-03 14:50:00,29.84,29.92,29.81,29.89,47800.0,19.7332,19.7861,19.7134,19.7663,47800.0
2010-11-03 15:00:00,29.9,29.97,29.9,29.93,124700.0,19.7729,19.8192,19.7729,19.7928,124700.0
2010-11-03 15:10:00,29.93,29.95,29.9,29.91,60200.0,19.7928,19.806,19.7729,19.7795,60200.0
2010-11-03 15:20:00,29.91,29.91,29.87,29.87,49700.0,19.7795,19.7795,19.7531,19.7531,49700.0
2010-11-03 15:30:00,29.88,29.89,29.84,29.86,68400.0,19.7597,19.7663,19.7332,19.7465,68400.0
2010-11-03 15:40:00,29.86,29.87,29.82,29.86,78200.0,19.7465,19.7531,19.72,19.7465,78200.0
2010-11-03 15:50:00,29.86,29.92,29.84,29.91,202400.0,19.7465,19.7861,19.7332,19.7795,202400.0
2010-11-04 09:30:00,30.07,30.1,29.96,30.0,144800.0,19.8853,19.9052,19.8126,19.839,144800.0
2010-11-04 09:40:00,30.0,30.01,29.97,30.0,158800.0,19.839,19.8457,19.8192,19.839,158800.0
2010-11-04 09:50:00,30.0,30.0,29.81,29.81,95700.0,19.839,19.839,19.7134,19.7134,95700.0
2010-11-04 10:00:00,29.81,29.96,29.81,29.94,81200.0,19.7134,19.8126,19.7134,19.7994,81200.0
2010-11-04 10:10:00,29.95,29.98,29.92,29.93,74500.0,19.806,19.8258,19.7861,19.7928,74500.0
2010-11-04 10:20:00,29.93,29.94,29.86,29.87,108700.0,19.7928,19.7994,19.7465,19.7531,108700.0
2010-11-04 10:30:00,29.88,29.91,29.87,29.91,24400.0,19.7597,19.7795,19.7531,19.7795,24400.0
2010-11-04 10:40:00,29.9,29.99,29.9,29.98,58800.0,19.7729,19.8324,19.7729,19.8258,58800.0
2010-11-04 10:50:00,29.99,30.0,29.93,29.93,114100.0,19.8324,19.839,19.7928,19.7928,114100.0
2010-11-04 11:00:00,29.93,29.96,29.9,29.95,135700.0,19.7928,19.8126,19.7729,19.806,135700.0
2010-11-04 11:10:00,29.95,29.97,29.93,29.94,62700.0,19.806,19.8192,19.7928,19.7994,62700.0
2010-11-04 11:20:00,29.94,29.95,29.91,29.92,56800.0,19.7994,19.806,19.7795,19.7861,56800.0
2010-11-04 11:30:00,29.92,29.99,29.91,29.95,94500.0,19.7861,19.8324,19.7795,19.806,94500.0
2010-11-04 11:40:00,29.96,30.04,29.96,30.0,107300.0,19.8126,19.8655,19.8126,19.839,107300.0
2010-11-04 11:50:00,30.0,30.02,29.96,29.96,48700.0,19.839,19.8523,19.8126,19.8126,48700.0
2010-11-04 12:00:00,29.96,29.99,29.93,29.99,112400.0,19.8126,19.8324,19.7928,19.8324,112400.0
2010-11-04 12:10:00,29.99,30.04,29.99,30.04,70200.0,19.8324,19.8655,19.8324,19.8655,70200.0
2010-11-04 12:20:00,30.04,30.08,30.04,30.06,47200.0,19.8655,19.892,19.8655,19.8787,47200.0
2010-11-04 12:30:00,30.07,30.1,30.06,30.09,38700.0,19.8853,19.9052,19.8787,19.8986,38700.0
2010-11-04 12:40:00,30.09,30.09,30.05,30.09,67600.0,19.8986,19.8986,19.8721,19.8986,67600.0
2010-11-04 12:50:00,30.08,30.1,30.08,30.1,58000.0,19.892,19.9052,19.892,19.9052,58000.0
2010-11-04 13:00:00,30.09,30.1,30.08,30.08,25700.0,19.8986,19.9052,19.892,19.892,25700.0
2010-11-04 13:10:00,30.09,30.09,30.03,30.08,44000.0,19.8986,19.8986,19.8589,19.892,44000.0
2010-11-04 13:20:00,30.08,30.09,30.06,30.08,34900.0,19.892,19.8986,19.8787,19.892,34900.0
2010-11-04 13:30:00,30.09,30.1,30.05,30.05,56400.0,19.8986,19.9052,19.8721,19.8721,56400.0
2010-11-04 13:40:00,30.05,30.09,30.05,30.08,24400.0,19.8721,19.8986,19.8721,19.892,24400.0
2010-11-04 13:50:00,30.07,30.08,30.05,30.05,19100.0,19.8853,19.892,19.8721,19.8721,19100.0
2010-11-04 14:00:00,30.05,30.07,30.04,30.05,28600.0,19.8721,19.8853,19.8655,19.8721,28600.0
2010-11-04 14:10:00,30.05,30.08,30.05,30.08,28800.0,19.8721,19.892,19.8721,19.892,28800.0
2010-11-04 14:20:00,30.08,30.09,30.05,30.08,43700.0,19.892,19.8986,19.8721,19.892,43700.0
2010-11-04 14:30:00,30.08,30.1,30.07,30.09,46400.0,19.892,19.9052,19.8853,19.8986,46400.0
2010-11-04 14:40:00,30.1,30.1,30.09,30.1,61100.0,19.9052,19.9052,19.8986,19.9052,61100.0
2010-11-04 14:50:00,30.09,30.09,30.08,30.09,38700.0,19.8986,19.8986,19.892,19.8986,38700.0
2010-11-04 15:00:00,30.08,30.1,30.08,30.1,141800.0,19.892,19.9052,19.892,19.9052,141800.0
2010-11-04 15:10:00,30.1,30.13,30.09,30.1,89700.0,19.9052,19.925,19.8986,19.9052,89700.0
2010-11-04 15:20:00,30.1,30.14,30.09,30.14,76000.0,19.9052,19.9316,19.8986,19.9316,76000.0
2010-11-04 15:30:00,30.14,30.18,30.12,30.15,123000.0,19.9316,19.9581,19.9184,19.9382,123000.0
2010-11-04 15:40:00,30.16,30.16,30.11,30.11,112500.0,19.9449,19.9449,19.9118,19.9118,112500.0
2010-11-04 15:50:00,30.11,30.16,30.11,30.16,231600.0,19.9118,19.9449,19.9118,19.9449,231600.0
2010-11-05 09:30:00,30.06,30.15,30.05,30.11,84500.0,19.8787,19.9382,19.8721,19.9118,84500.0
2010-11-05 09:40:00,30.12,30.14,30.05,30.06,93800.0,19.9184,19.9316,19.8721,19.8787,93800.0
2010-11-05 09:50:00,30.06,30.13,30.02,30.11,337900.0,19.8787,19.925,19.8523,19.9118,337900.0
2010-11-05 10:00:00,30.11,30.15,30.08,30.13,115300.0,19.9118,19.9382,19.892,19.925,115300.0
2010-11-05 10:10:00,30.13,30.13,30.08,30.09,37400.0,19.925,19.925,19.892,19.8986,37400.0
2010-11-05 10:20:00,30.1,30.11,30.08,30.09,35700.0,19.9052,19.9118,19.892,19.8986,35700.0
2010-11-05 10:30:00,30.09,30.11,30.08,30.08,45100.0,19.8986,19.9118,19.892,19.892,45100.0
2010-11-05 10:40:00,30.08,30.17,30.08,30.14,64900.0,19.892,19.9515,19.892,19.9316,64900.0
2010-11-05 10:50:00,30.15,30.16,30.11,30.13,50800.0,19.9382,19.9449,19.9118,19.925,50800.0
2010-11-05 11:00:00,30.14,30.17,30.12,30.13,121300.0,19.9316,19.9515,19.9184,19.925,121300.0
2010-11-05 11:10:00,30.14,30.14,30.09,30.12,37200.0,19.9316,19.9316,19.8986,19.9184,37200.0
2010-11-05 11:20:00,30.11,30.13,30.09,30.1,23900.0,19.9118,19.925,19.8986,19.9052,23900.0
2010-11-05 11:30:00,30.1,30.13,30.09,30.1,31000.0,19.9052,19.925,19.8986,19.9052,31000.0
2010-11-05 11:40:00,30.1,30.11,30.07,30.1,53900.0,19.9052,19.9118,19.8853,19.9052,53900.0
2010-11-05 11:50:00,30.1,30.13,30.09,30.13,33200.0,19.9052,19.925,19.8986,19.925,33200.0
2010-11-05 12:00:00,30.13,30.14,30.11,30.14,46900.0,19.925,19.9316,19.9118,19.9316,46900.0
2010-11-05 12:10:00,30.13,30.15,30.1,30.1,28400.0,19.925,19.9382,19.9052,19.9052,28400.0
2010-11-05 12:20:00,30.1,30.13,30.06,30.06,47800.0,19.9052,19.925,19.8787,19.8787,47800.0
2010-11-05 12:30:00,30.06,30.07,30.02,30.05,64800.0,19.8787,19.8853,19.8523,19.8721,64800.0
2010-11-05 12:40:00,30.05,30.06,30.01,30.05,60700.0,19.8721,19.8787,19.8457,19.8721,60700.0
2010-11-05 12:50:00,30.02,30.02,30.0,30.01,36200.0,19.8523,19.8523,19.839,19.8457,36200.0
2010-11-05 13:00:00,30.0,30.04,30.0,30.03,62900.0,19.839,19.8655,19.839,19.8589,62900.0
2010-11-05 13:10:00,30.03,30.07,30.03,30.07,18700.0,19.8589,19.8853,19.8589,19.8853,18700.0
2010-11-05 13:20:00,30.06,30.1,30.06,30.09,18700.0,19.8787,19.9052,19.8787,19.8986,18700.0
2010-11-05 13:30:00,30.09,30.1,30.08,30.08,20700.0,19.8986,19.9052,19.892,19.892,20700.0
2010-11-05 13:40:00,30.08,30.1,30.05,30.06,56500.0,19.892,19.9052,19.8721,19.8787,56500.0
2010-11-05 13:50:00,30.06,30.07,30.03,30.04,31700.0,19.8787,19.8853,19.8589,19.8655,31700.0
2010-11-05 14:00:00,30.03,30.04,30.03,30.03,33300.0,19.8589,19.8655,19.8589,19.8589,33300.0
2010-11-05 14:10:00,30.03,30.04,29.98,29.99,40600.0,19.8589,19.8655,19.8258,19.8324,40600.0
2010-11-05 14:20:00,29.99,30.0,29.95,29.95,53800.0,19.8324,19.839,19.806,19.806,53800.0
2010-11-05 14:30:00,29.95,29.99,29.91,29.98,85000.0,19.806,19.8324,19.7795,19.8258,85000.0
2010-11-05 14:40:00,29.99,29.99,29.97,29.98,46800.0,19.8324,19.8324,19.8192,19.8258,46800.0
2010-11-05 14:50:00,29.98,29.99,29.93,29.93,76900.0,19.8258,19.8324,19.7928,19.7928,76900.0
2010-11-05 15:00:00,29.94,29.98,29.94,29.98,29300.0,19.7994,19.8258,19.7994,19.8258,29300.0
2010-11-05 15:10:00,29.97,29.98,29.94,29.94,48100.0,19.8192,19.8258,19.7994,19.7994,48100.0
2010-11-05 15:20:00,29.95,29.99,29.94,29.99,77500.0,19.806,19.8324,19.7994,19.8324,77500.0
2010-11-05 15:30:00,29.99,29.99,29.96,29.96,125200.0,19.8324,19.8324,19.8126,19.8126,125200.0
2010-11-05 15:40:00,29.96,29.99,29.92,29.97,244100.0,19.8126,19.8324,19.7861,19.8192,244100.0
2010-11-05 15:50:00,29.98,30.02,29.97,30.02,291200.0,19.8258,19.8523,19.8192,19.8523,291200.0
2010-11-08 09:30:00,29.85,29.9,29.56,29.57,410900.0,19.7399,19.7729,19.5481,19.5547,410900.0
2010-11-08 09:40:00,29.56,29.89,29.56,29.69,222000.0,19.5481,19.7663,19.5481,19.634,222000.0
2010-11-08 09:50:00,29.68,29.71,29.4,29.48,186400.0,19.6274,19.6473,19.4423,19.4952,186400.0
2010-11-08 10:00:00,29.48,29.52,29.37,29.38,160600.0,19.4952,19.5216,19.4224,19.429,160600.0
2010-11-08 10:10:00,29.38,29.4,29.05,29.06,365200.0,19.429,19.4423,19.2108,19.2174,365200.0
2010-11-08 10:20:00,29.07,29.15,29.01,29.05,289100.0,19.224,19.2769,19.1844,19.2108,289100.0
2010-11-08 10:30:00,29.06,29.17,29.01,29.13,643800.0,19.2174,19.2902,19.1844,19.2637,643800.0
2010-11-08 10:40:00,29.12,29.2,29.09,29.17,198400.0,19.2571,19.31,19.2373,19.2902,198400.0
2010-11-08 10:50:00,29.18,29.21,29.11,29.14,131600.0,19.2968,19.3166,19.2505,19.2703,131600.0
2010-11-08 11:00:00,29.14,29.22,29.14,29.22,144200.0,19.2703,19.3232,19.2703,19.3232,144200.0
2010-11-08 11:10:00,29.22,29.28,29.2,29.23,136400.0,19.3232,19.3629,19.31,19.3298,136400.0
2010-11-08 11:20:00,29.23,29.23,29.06,29.14,185700.0,19.3298,19.3298,19.2174,19.2703,185700.0
2010-11-08 11:30:00,29.14,29.24,29.1,29.13,95100.0,19.2703,19.3365,19.2439,19.2637,95100.0
2010-11-08 11:40:00,29.13,29.2,29.13,29.18,58800.0,19.2637,19.31,19.2637,19.2968,58800.0
2010-11-08 11:50:00,29.19,29.2,29.13,29.19,72400.0,19.3034,19.31,19.2637,19.3034,72400.0
2010-11-08 12:00:00,29.19,29.21,29.15,29.2,127400.0,19.3034,19.3166,19.2769,19.31,127400.0
2010-11-08 12:10:00,29.2,29.23,29.19,29.2,79300.0,19.31,19.3298,19.3034,19.31,79300.0
2010-11-08 12:20:00,29.21,29.31,29.2,29.31,96900.0,19.3166,19.3827,19.31,19.3827,96900.0
2010-11-08 12:30:00,29.31,29.34,29.26,29.28,102200.0,19.3827,19.4026,19.3497,19.3629,102200.0
2010-11-08 12:40:00,29.29,29.31,29.27,29.31,58600.0,19.3695,19.3827,19.3563,19.3827,58600.0
2010-11-08 12:50:00,29.31,29.36,29.3,29.35,93800.0,19.3827,19.4158,19.3761,19.4092,93800.0
2010-11-08 13:00:00,29.35,29.38,29.35,29.36,75600.0,19.4092,19.429,19.4092,19.4158,75600.0
2010-11-08 13:10:00,29.36,29.41,29.36,29.4,55100.0,19.4158,19.4489,19.4158,19.4423,55100.0
2010-11-08 13:20:00,29.39,29.43,29.35,29.36,125100.0,19.4357,19.4621,19.4092,19.4158,125100.0
2010-11-08 13:30:00,29.36,29.4,29.35,29.36,70100.0,19.4158,19.4423,19.4092,19.4158,70100.0
2010-11-08 13:40:00,29.37,29.37,29.32,29.33,108900.0,19.4224,19.4224,19.3894,19.396,108900.0
2010-11-08 13:50:00,29.34,29.36,29.33,29.35,172300.0,19.4026,19.4158,19.396,19.4092,172300.0
2010-11-08 14:00:00,29.35,29.45,29.35,29.43,106700.0,19.4092,19.4753,19.4092,19.4621,106700.0
2010-11-08 14:10:00,29.43,29.44,29.37,29.4,147100.0,19.4621,19.4687,19.4224,19.4423,147100.0
2010-11-08 14:20:00,29.4,29.41,29.35,29.35,94100.0,19.4423,19.4489,19.4092,19.4092,94100.0
2010-11-08 14:30:00,29.35,29.37,29.33,29.34,120300.0,19.4092,19.4224,19.396,19.4026,120300.0
2010-11-08 14:40:00,29.34,29.36,29.34,29.35,66600.0,19.4026,19.4158,19.4026,19.4092,66600.0
2010-11-08 14:50:00,29.36,29.38,29.29,29.29,177100.0,19.4158,19.429,19.3695,19.3695,177100.0
2010-11-08 15:00:00,29.3,29.36,29.27,29.29,178800.0,19.3761,19.4158,19.3563,19.3695,178800.0
2010-11-08 15:10:00,29.28,29.32,29.26,29.28,194100.0,19.3629,19.3894,19.3497,19.3629,194100.0
2010-11-08 15:20:00,29.28,29.33,29.28,29.32,157000.0,19.3629,19.396,19.3629,19.3894,157000.0
2010-11-08 15:30:00,29.32,29.33,29.27,29.29,243500.0,19.3894,19.396,19.3563,19.3695,243500.0
2010-11-08 15:40:00,29.29,29.32,29.27,29.27,296600.0,19.3695,19.3894,19.3563,19.3563,296600.0
2010-11-08 15:50:00,29.28,29.28,29.21,29.23,571600.0,19.3629,19.3629,19.3166,19.3298,571600.0
2010-11-09 09:30:00,29.22,29.3,29.09,29.1,137100.0,19.3232,19.3761,19.2373,19.2439,137100.0
2010-11-09 09:40:00,29.1,29.1,28.92,28.92,112600.0,19.2439,19.2439,19.1248,19.1248,112600.0
2010-11-09 09:50:00,28.92,28.93,28.84,28.87,158900.0,19.1248,19.1315,19.0719,19.0918,158900.0
2010-11-09 10:00:00,28.87,28.93,28.83,28.9,148600.0,19.0918,19.1315,19.0653,19.1116,148600.0
2010-11-09 10:10:00,28.9,28.91,28.82,28.82,222700.0,19.1116,19.1182,19.0587,19.0587,222700.0
2010-11-09 10:20:00,28.82,28.89,28.76,28.76,272600.0,19.0587,19.105,19.019,19.019,272600.0
2010-11-09 10:30:00,28.76,28.84,28.75,28.8,148900.0,19.019,19.0719,19.0124,19.0455,148900.0
2010-11-09 10:40:00,28.8,28.81,28.77,28.79,148300.0,19.0455,19.0521,19.0256,19.0389,148300.0
2010-11-09 10:50:00,28.79,28.84,28.78,28.81,182100.0,19.0389,19.0719,19.0323,19.0521,182100.0
2010-11-09 11:00:00,28.8,28.81,28.73,28.78,294000.0,19.0455,19.0521,18.9992,19.0323,294000.0
2010-11-09 11:10:00,28.78,28.87,28.77,28.87,70100.0,19.0323,19.0918,19.0256,19.0918,70100.0
2010-11-09 11:20:00,28.86,28.89,28.86,28.87,88500.0,19.0852,19.105,19.0852,19.0918,88500.0
2010-11-09 11:30:00,28.88,28.88,28.83,28.86,135900.0,19.0984,19.0984,19.0653,19.0852,135900.0
2010-11-09 11:40:00,28.86,28.86,28.79,28.8,128000.0,19.0852,19.0852,19.0389,19.0455,128000.0
2010-11-09 11:50:00,28.79,28.85,28.78,28.8,180800.0,19.0389,19.0786,19.0323,19.0455,180800.0
2010-11-09 12:00:00,28.8,28.81,28.78,28.81,115000.0,19.0455,19.0521,19.0323,19.0521,115000.0
2010-11-09 12:10:00,28.8,28.81,28.77,28.78,88800.0,19.0455,19.0521,19.0256,19.0323,88800.0
2010-11-09 12:20:00,28.77,28.83,28.77,28.8,126400.0,19.0256,19.0653,19.0256,19.0455,126400.0
2010-11-09 12:30:00,28.81,28.84,28.81,28.84,43000.0,19.0521,19.0719,19.0521,19.0719,43000.0
2010-11-09 12:40:00,28.84,28.84,28.8,28.81,50000.0,19.0719,19.0719,19.0455,19.0521,50000.0
2010-11-09 12:50:00,28.8,28.81,28.77,28.78,75300.0,19.0455,19.0521,19.0256,19.0323,75300.0
2010-11-09 13:00:00,28.78,28.85,28.77,28.85,45200.0,19.0323,19.0786,19.0256,19.0786,45200.0
2010-11-09 13:10:00,28.85,28.85,28.8,28.8,103400.0,19.0786,19.0786,19.0455,19.0455,103400.0
2010-11-09 13:20:00,28.81,28.83,28.75,28.77,213100.0,19.0521,19.0653,19.0124,19.0256,213100.0
2010-11-09 13:30:00,28.77,28.8,28.75,28.78,109500.0,19.0256,19.0455,19.0124,19.0323,109500.0
2010-11-09 13:40:00,28.79,28.8,28.77,28.8,64200.0,19.0389,19.0455,19.0256,19.0455,64200.0
2010-11-09 13:50:00,28.79,28.8,28.79,28.8,40900.0,19.0389,19.0455,19.0389,19.0455,40900.0
2010-11-09 14:00:00,28.79,28.81,28.77,28.77,102500.0,19.0389,19.0521,19.0256,19.0256,102500.0
2010-11-09 14:10:00,28.77,28.8,28.77,28.77,124300.0,19.0256,19.0455,19.0256,19.0256,124300.0
2010-11-09 14:20:00,28.77,28.78,28.77,28.77,48200.0,19.0256,19.0323,19.0256,19.0256,48200.0
2010-11-09 14:30:00,28.77,28.8,28.77,28.8,83500.0,19.0256,19.0455,19.0256,19.0455,83500.0
2010-11-09 14:40:00,28.8,28.83,28.79,28.83,84800.0,19.0455,19.0653,19.0389,19.0653,84800.0
2010-11-09 14:50:00,28.83,28.83,28.8,28.8,115900.0,19.0653,19.0653,19.0455,19.0455,115900.0
2010-11-09 15:00:00,28.8,28.81,28.8,28.8,89700.0,19.0455,19.0521,19.0455,19.0455,89700.0
2010-11-09 15:10:00,28.8,28.83,28.8,28.83,191900.0,19.0455,19.0653,19.0455,19.0653,191900.0
2010-11-09 15:20:00,28.83,28.83,28.8,28.8,124900.0,19.0653,19.0653,19.0455,19.0455,124900.0
2010-11-09 15:30:00,28.8,28.81,28.76,28.76,267000.0,19.0455,19.0521,19.019,19.019,267000.0
2010-11-09 15:40:00,28.76,28.81,28.75,28.76,396700.0,19.019,19.0521,19.0124,19.019,396700.0
2010-11-09 15:50:00,28.76,28.8,28.75,28.79,755700.0,19.019,19.0455,19.0124,19.0389,755700.0
2010-11-10 09:30:00,28.77,28.81,28.67,28.75,174100.0,19.0256,19.0521,18.9595,19.0124,174100.0
2010-11-10 09:40:00,28.75,28.76,28.66,28.66,160400.0,19.0124,19.019,18.9529,18.9529,160400.0
2010-11-10 09:50:00,28.66,28.71,28.63,28.66,175100.0,18.9529,18.986,18.9331,18.9529,175100.0
2010-11-10 10:00:00,28.66,28.72,28.59,28.71,237100.0,18.9529,18.9926,18.9066,18.986,237100.0
2010-11-10 10:10:00,28.71,28.72,28.68,28.7,117600.0,18.986,18.9926,18.9661,18.9794,117600.0
2010-11-10 10:20:00,28.7,28.71,28.69,28.69,36200.0,18.9794,18.986,18.9727,18.9727,36200.0
2010-11-10 10:30:00,28.69,28.72,28.69,28.7,59200.0,18.9727,18.9926,18.9727,18.9794,59200.0
2010-11-10 10:40:00,28.7,28.76,28.7,28.74,146300.0,18.9794,19.019,18.9794,19.0058,146300.0
2010-11-10 10:50:00,28.74,28.74,28.7,28.7,31500.0,19.0058,19.0058,18.9794,18.9794,31500.0
2010-11-10 11:00:00,28.7,28.71,28.7,28.71,82200.0,18.9794,18.986,18.9794,18.986,82200.0
2010-11-10 11:10:00,28.71,28.72,28.7,28.72,74900.0,18.986,18.9926,18.9794,18.9926,74900.0
2010-11-10 11:20:00,28.72,28.72,28.67,28.7,126400.0,18.9926,18.9926,18.9595,18.9794,126400.0
2010-11-10 11:30:00,28.71,28.76,28.65,28.75,120600.0,18.986,19.019,18.9463,19.0124,120600.0
2010-11-10 11:40:00,28.76,28.79,28.76,28.77,42400.0,19.019,19.0389,19.019,19.0256,42400.0
2010-11-10 11:50:00,28.77,28.78,28.73,28.74,51000.0,19.0256,19.0323,18.9992,19.0058,51000.0
2010-11-10 12:00:00,28.73,28.74,28.7,28.72,110900.0,18.9992,19.0058,18.9794,18.9926,110900.0
2010-11-10 12:10:00,28.72,28.77,28.72,28.77,28100.0,18.9926,19.0256,18.9926,19.0256,28100.0
2010-11-10 12:20:00,28.77,28.78,28.72,28.73,61200.0,19.0256,19.0323,18.9926,18.9992,61200.0
2010-11-10 12:30:00,28.73,28.75,28.72,28.75,57500.0,18.9992,19.0124,18.9926,19.0124,57500.0
2010-11-10 12:40:00,28.75,28.76,28.74,28.76,49600.0,19.0124,19.019,19.0058,19.019,49600.0
2010-11-10 12:50:00,28.75,28.79,28.75,28.78,37900.0,19.0124,19.0389,19.0124,19.0323,37900.0
2010-11-10 13:00:00,28.77,28.78,28.72,28.76,132400.0,19.0256,19.0323,18.9926,19.019,132400.0
2010-11-10 13:10:00,28.77,28.82,28.74,28.8,62000.0,19.0256,19.0587,19.0058,19.0455,62000.0
2010-11-10 13:20:00,28.81,28.83,28.75,28.75,55600.0,19.0521,19.0653,19.0124,19.0124,55600.0
2010-11-10 13:30:00,28.76,28.82,28.75,28.76,39200.0,19.019,19.0587,19.0124,19.019,39200.0
2010-11-10 13:40:00,28.75,28.77,28.74,28.75,64000.0,19.0124,19.0256,19.0058,19.0124,64000.0
2010-11-10 13:50:00,28.75,28.79,28.72,28.78,61700.0,19.0124,19.0389,18.9926,19.0323,61700.0
2010-11-10 14:00:00,28.79,28.82,28.77,28.81,77200.0,19.0389,19.0587,19.0256,19.0521,77200.0
2010-11-10 14:10:00,28.81,28.83,28.8,28.83,51800.0,19.0521,19.0653,19.0455,19.0653,51800.0
2010-11-10 14:20:00,28.83,28.83,28.77,28.8,44400.0,19.0653,19.0653,19.0256,19.0455,44400.0
2010-11-10 14:30:00,28.79,28.81,28.77,28.77,27400.0,19.0389,19.0521,19.0256,19.0256,27400.0
2010-11-10 14:40:00,28.77,28.78,28.74,28.74,37500.0,19.0256,19.0323,19.0058,19.0058,37500.0
2010-11-10 14:50:00,28.75,28.78,28.72,28.77,160500.0,19.0124,19.0323,18.9926,19.0256,160500.0
2010-11-10 15:00:00,28.78,28.78,28.75,28.75,61100.0,19.0323,19.0323,19.0124,19.0124,61100.0
2010-11-10 15:10:00,28.75,28.81,28.74,28.77,192600.0,19.0124,19.0521,19.0058,19.0256,192600.0
2010-11-10 15:20:00,28.77,28.87,28.76,28.85,155900.0,19.0256,19.0918,19.019,19.0786,155900.0
2010-11-10 15:30:00,28.85,28.86,28.79,28.8,176700.0,19.0786,19.0852,19.0389,19.0455,176700.0
2010-11-10 15:40:00,28.79,28.87,28.75,28.85,241100.0,19.0389,19.0918,19.0124,19.0786,241100.0
2010-11-10 15:50:00,28.86,28.87,28.82,28.84,478700.0,19.0852,19.0918,19.0587,19.0719,478700.0
2010-11-11 09:30:00,28.75,28.8,28.65,28.71,159800.0,19.0124,19.0455,18.9463,18.986,159800.0
2010-11-11 09:40:00,28.71,28.77,28.69,28.74,139400.0,18.986,19.0256,18.9727,19.0058,139400.0
2010-11-11 09:50:00,28.73,28.79,28.71,28.76,69700.0,18.9992,19.0389,18.986,19.019,69700.0
2010-11-11 10:00:00,28.76,28.83,28.75,28.8,247100.0,19.019,19.0653,19.0124,19.0455,247100.0
2010-11-11 10:10:00,28.81,28.82,28.79,28.82,57000.0,19.0521,19.0587,19.0389,19.0587,57000.0
2010-11-11 10:20:00,28.82,28.82,28.78,28.79,68700.0,19.0587,19.0587,19.0323,19.0389,68700.0
2010-11-11 10:30:00,28.79,28.8,28.77,28.8,77100.0,19.0389,19.0455,19.0256,19.0455,77100.0
2010-11-11 10:40:00,28.79,28.79,28.76,28.77,78000.0,19.0389,19.0389,19.019,19.0256,78000.0
2010-11-11 10:50:00,28.77,28.8,28.75,28.79,79300.0,19.0256,19.0455,19.0124,19.0389,79300.0
2010-11-11 11:00:00,28.79,28.81,28.77,28.77,103100.0,19.0389,19.0521,19.0256,19.0256,103100.0
2010-11-11 11:10:00,28.77,28.8,28.77,28.77,82400.0,19.0256,19.0455,19.0256,19.0256,82400.0
2010-11-11 11:20:00,28.77,28.79,28.75,28.76,47300.0,19.0256,19.0389,19.0124,19.019,47300.0
2010-11-11 11:30:00,28.76,28.79,28.76,28.78,32200.0,19.019,19.0389,19.019,19.0323,32200.0
2010-11-11 11:40:00,28.77,28.78,28.75,28.77,25800.0,19.0256,19.0323,19.0124,19.0256,25800.0
2010-11-11 11:50:00,28.78,28.78,28.76,28.76,33000.0,19.0323,19.0323,19.019,19.019,33000.0
2010-11-11 12:00:00,28.77,28.81,28.75,28.77,160500.0,19.0256,19.0521,19.0124,19.0256,160500.0
2010-11-11 12:10:00,28.78,28.78,28.75,28.75,61300.0,19.0323,19.0323,19.0124,19.0124,61300.0
2010-11-11 12:20:00,28.75,28.77,28.74,28.75,82400.0,19.0124,19.0256,19.0058,19.0124,82400.0
2010-11-11 12:30:00,28.75,28.76,28.72,28.76,86600.0,19.0124,19.019,18.9926,19.019,86600.0
2010-11-11 12:40:00,28.75,28.78,28.74,28.77,91100.0,19.0124,19.0323,19.0058,19.0256,91100.0
2010-11-11 12:50:00,28.76,28.79,28.73,28.73,37100.0,19.019,19.0389,18.9992,18.9992,37100.0
2010-11-11 13:00:00,28.73,28.75,28.7,28.73,47800.0,18.9992,19.0124,18.9794,18.9992,47800.0
2010-11-11 13:10:00,28.74,28.74,28.72,28.72,31000.0,19.0058,19.0058,18.9926,18.9926,31000.0
2010-11-11 13:20:00,28.72,28.73,28.71,28.72,95800.0,18.9926,18.9992,18.986,18.9926,95800.0
2010-11-11 13:30:00,28.71,28.73,28.68,28.72,124700.0,18.986,18.9992,18.9661,18.9926,124700.0
2010-11-11 13:40:00,28.72,28.75,28.71,28.72,46100.0,18.9926,19.0124,18.986,18.9926,46100.0
2010-11-11 13:50:00,28.72,28.73,28.7,28.7,47200.0,18.9926,18.9992,18.9794,18.9794,47200.0
2010-11-11 14:00:00,28.7,28.71,28.69,28.69,29900.0,18.9794,18.986,18.9727,18.9727,29900.0
2010-11-11 14:10:00,28.69,28.71,28.69,28.7,117700.0,18.9727,18.986,18.9727,18.9794,117700.0
2010-11-11 14:20:00,28.7,28.75,28.69,28.74,52600.0,18.9794,19.0124,18.9727,19.0058,52600.0
2010-11-11 14:30:00,28.75,28.75,28.69,28.72,281100.0,19.0124,19.0124,18.9727,18.9926,281100.0
2010-11-11 14:40:00,28.72,28.72,28.69,28.69,53100.0,18.9926,18.9926,18.9727,18.9727,53100.0
2010-11-11 14:50:00,28.69,28.7,28.66,28.67,99000.0,18.9727,18.9794,18.9529,18.9595,99000.0
2010-11-11 15:00:00,28.66,28.67,28.63,28.64,110100.0,18.9529,18.9595,18.9331,18.9397,110100.0
2010-11-11 15:10:00,28.64,28.67,28.63,28.66,54000.0,18.9397,18.9595,18.9331,18.9529,54000.0
2010-11-11 15:20:00,28.66,28.68,28.64,28.67,86500.0,18.9529,18.9661,18.9397,18.9595,86500.0
2010-11-11 15:30:00,28.68,28.68,28.64,28.65,115500.0,18.9661,18.9661,18.9397,18.9463,115500.0
2010-11-11 15:40:00,28.64,28.66,28.62,28.62,240400.0,18.9397,18.9529,18.9265,18.9265,240400.0
2010-11-11 15:50:00,28.63,28.63,28.62,28.63,332700.0,18.9331,18.9331,18.9265,18.9331,332700.0
2010-11-12 09:30:00,28.52,28.65,28.5,28.6,71600.0,18.8603,18.9463,18.8471,18.9132,71600.0
2010-11-12 09:40:00,28.6,28.62,28.57,28.59,72100.0,18.9132,18.9265,18.8934,18.9066,72100.0
2010-11-12 09:50:00,28.6,28.63,28.57,28.6,104100.0,18.9132,18.9331,18.8934,18.9132,104100.0
2010-11-12 10:00:00,28.6,28.6,28.57,28.59,59400.0,18.9132,18.9132,18.8934,18.9066,59400.0
2010-11-12 10:10:00,28.59,28.61,28.52,28.6,324800.0,18.9066,18.9198,18.8603,18.9132,324800.0
2010-11-12 10:20:00,28.6,28.69,28.59,28.67,115700.0,18.9132,18.9727,18.9066,18.9595,115700.0
2010-11-12 10:30:00,28.66,28.69,28.58,28.65,105300.0,18.9529,18.9727,18.9,18.9463,105300.0
2010-11-12 10:40:00,28.65,28.69,28.59,28.6,127800.0,18.9463,18.9727,18.9066,18.9132,127800.0
2010-11-12 10:50:00,28.59,28.64,28.57,28.62,106600.0,18.9066,18.9397,18.8934,18.9265,106600.0
2010-11-12 11:00:00,28.62,28.63,28.59,28.62,115500.0,18.9265,18.9331,18.9066,18.9265,115500.0
2010-11-12 11:10:00,28.62,28.68,28.62,28.64,48600.0,18.9265,18.9661,18.9265,18.9397,48600.0
2010-11-12 11:20:00,28.64,28.7,28.63,28.65,55800.0,18.9397,18.9794,18.9331,18.9463,55800.0
2010-11-12 11:30:00,28.66,28.67,28.64,28.67,109800.0,18.9529,18.9595,18.9397,18.9595,109800.0
2010-11-12 11:40:00,28.67,28.67,28.59,28.59,102600.0,18.9595,18.9595,18.9066,18.9066,102600.0
2010-11-12 11:50:00,28.59,28.62,28.59,28.6,134400.0,18.9066,18.9265,18.9066,18.9132,134400.0
2010-11-12 12:00:00,28.6,28.61,28.57,28.6,100800.0,18.9132,18.9198,18.8934,18.9132,100800.0
2010-11-12 12:10:00,28.6,28.61,28.57,28.59,113400.0,18.9132,18.9198,18.8934,18.9066,113400.0
2010-11-12 12:20:00,28.6,28.61,28.58,28.6,111100.0,18.9132,18.9198,18.9,18.9132,111100.0
2010-11-12 12:30:00,28.61,28.64,28.6,28.64,93800.0,18.9198,18.9397,18.9132,18.9397,93800.0
2010-11-12 12:40:00,28.64,28.64,28.59,28.6,75800.0,18.9397,18.9397,18.9066,18.9132,75800.0
2010-11-12 12:50:00,28.6,28.61,28.57,28.59,137900.0,18.9132,18.9198,18.8934,18.9066,137900.0
2010-11-12 13:00:00,28.6,28.61,28.59,28.6,53000.0,18.9132,18.9198,18.9066,18.9132,53000.0
2010-11-12 13:10:00,28.6,28.61,28.59,28.6,37700.0,18.9132,18.9198,18.9066,18.9132,37700.0
2010-11-12 13:20:00,28.61,28.65,28.59,28.64,135500.0,18.9198,18.9463,18.9066,18.9397,135500.0
2010-11-12 13:30:00,28.64,28.65,28.62,28.63,17100.0,18.9397,18.9463,18.9265,18.9331,17100.0
2010-11-12 13:40:00,28.63,28.64,28.62,28.63,30300.0,18.9331,18.9397,18.9265,18.9331,30300.0
2010-11-12 13:50:00,28.64,28.64,28.61,28.61,34900.0,18.9397,18.9397,18.9198,18.9198,34900.0
2010-11-12 14:00:00,28.61,28.62,28.61,28.62,32000.0,18.9198,18.9265,18.9198,18.9265,32000.0
2010-11-12 14:10:00,28.62,28.65,28.62,28.65,72500.0,18.9265,18.9463,18.9265,18.9463,72500.0
2010-11-12 14:20:00,28.65,28.67,28.61,28.62,139800.0,18.9463,18.9595,18.9198,18.9265,139800.0
2010-11-12 14:30:00,28.61,28.62,28.6,28.61,32200.0,18.9198,18.9265,18.9132,18.9198,32200.0
2010-11-12 14:40:00,28.61,28.62,28.59,28.62,52200.0,18.9198,18.9265,18.9066,18.9265,52200.0
2010-11-12 14:50:00,28.62,28.63,28.6,28.6,88100.0,18.9265,18.9331,18.9132,18.9132,88100.0
2010-11-12 15:00:00,28.6,28.68,28.59,28.68,93900.0,18.9132,18.9661,18.9066,18.9661,93900.0
2010-11-12 15:10:00,28.68,28.7,28.65,28.69,66900.0,18.9661,18.9794,18.9463,18.9727,66900.0
2010-11-12 15:20:00,28.7,28.72,28.65,28.66,73900.0,18.9794,18.9926,18.9463,18.9529,73900.0
2010-11-12 15:30:00,28.67,28.7,28.66,28.68,84200.0,18.9595,18.9794,18.9529,18.9661,84200.0
2010-11-12 15:40:00,28.67,28.71,28.64,28.71,93600.0,18.9595,18.986,18.9397,18.986,93600.0
2010-11-12 15:50:00,28.7,28.71,28.65,28.68,260000.0,18.9794,18.986,18.9463,18.9661,260000.0
2010-11-15 09:30:00,28.83,28.88,28.79,28.83,52600.0,19.0653,19.0984,19.0389,19.0653,52600.0
2010-11-15 09:40:00,28.82,28.87,28.79,28.86,36900.0,19.0587,19.0918,19.0389,19.0852,36900.0
2010-11-15 09:50:00,28.86,28.94,28.84,28.93,77300.0,19.0852,19.1381,19.0719,19.1315,77300.0
2010-11-15 10:00:00,28.93,28.93,28.8,28.81,94000.0,19.1315,19.1315,19.0455,19.0521,94000.0
2010-11-15 10:10:00,28.81,28.86,28.8,28.84,39800.0,19.0521,19.0852,19.0455,19.0719,39800.0
2010-11-15 10:20:00,28.85,28.85,28.82,28.84,40800.0,19.0786,19.0786,19.0587,19.0719,40800.0
2010-11-15 10:30:00,28.85,28.85,28.83,28.84,37300.0,19.0786,19.0786,19.0653,19.0719,37300.0
2010-11-15 10:40:00,28.85,28.85,28.81,28.81,40100.0,19.0786,19.0786,19.0521,19.0521,40100.0
2010-11-15 10:50:00,28.82,28.82,28.77,28.77,38900.0,19.0587,19.0587,19.0256,19.0256,38900.0
2010-11-15 11:00:00,28.78,28.78,28.72,28.73,36300.0,19.0323,19.0323,18.9926,18.9992,36300.0
2010-11-15 11:10:00,28.74,28.84,28.74,28.83,20900.0,19.0058,19.0719,19.0058,19.0653,20900.0
2010-11-15 11:20:00,28.83,28.84,28.8,28.81,28300.0,19.0653,19.0719,19.0455,19.0521,28300.0
2010-11-15 11:30:00,28.81,28.89,28.81,28.89,22700.0,19.0521,19.105,19.0521,19.105,22700.0
2010-11-15 11:40:00,28.9,28.96,28.89,28.95,43100.0,19.1116,19.1513,19.105,19.1447,43100.0
2010-11-15 11:50:00,28.95,28.96,28.93,28.95,27600.0,19.1447,19.1513,19.1315,19.1447,27600.0
2010-11-15 12:00:00,28.95,28.96,28.91,28.92,36500.0,19.1447,19.1513,19.1182,19.1248,36500.0
2010-11-15 12:10:00,28.92,28.93,28.89,28.9,48400.0,19.1248,19.1315,19.105,19.1116,48400.0
2010-11-15 12:20:00,28.91,28.95,28.9,28.94,21300.0,19.1182,19.1447,19.1116,19.1381,21300.0
2010-11-15 12:30:00,28.94,28.95,28.91,28.91,30600.0,19.1381,19.1447,19.1182,19.1182,30600.0
2010-11-15 12:40:00,28.92,28.92,28.91,28.92,11100.0,19.1248,19.1248,19.1182,19.1248,11100.0
2010-11-15 12:50:00,28.91,28.92,28.91,28.91,10000.0,19.1182,19.1248,19.1182,19.1182,10000.0
2010-11-15 13:00:00,28.92,28.92,28.88,28.89,47400.0,19.1248,19.1248,19.0984,19.105,47400.0
2010-11-15 13:10:00,28.89,28.9,28.89,28.9,9500.0,19.105,19.1116,19.105,19.1116,9500.0
2010-11-15 13:20:00,28.9,28.93,28.89,28.92,23900.0,19.1116,19.1315,19.105,19.1248,23900.0
2010-11-15 13:30:00,28.93,28.94,28.92,28.93,29200.0,19.1315,19.1381,19.1248,19.1315,29200.0
2010-11-15 13:40:00,28.93,28.94,28.92,28.92,17300.0,19.1315,19.1381,19.1248,19.1248,17300.0
2010-11-15 13:50:00,28.93,28.93,28.92,28.92,26900.0,19.1315,19.1315,19.1248,19.1248,26900.0
2010-11-15 14:00:00,28.92,28.93,28.91,28.93,30400.0,19.1248,19.1315,19.1182,19.1315,30400.0
2010-11-15 14:10:00,28.92,28.93,28.92,28.92,28900.0,19.1248,19.1315,19.1248,19.1248,28900.0
2010-11-15 14:20:00,28.92,28.93,28.92,28.93,39000.0,19.1248,19.1315,19.1248,19.1315,39000.0
2010-11-15 14:30:00,28.92,28.93,28.9,28.93,105900.0,19.1248,19.1315,19.1116,19.1315,105900.0
2010-11-15 14:40:00,28.92,28.95,28.92,28.92,45900.0,19.1248,19.1447,19.1248,19.1248,45900.0
2010-11-15 14:50:00,28.93,28.93,28.92,28.93,13700.0,19.1315,19.1315,19.1248,19.1315,13700.0
2010-11-15 15:00:00,28.93,28.93,28.92,28.93,39700.0,19.1315,19.1315,19.1248,19.1315,39700.0
2010-11-15 15:10:00,28.92,28.93,28.9,28.92,198900.0,19.1248,19.1315,19.1116,19.1248,198900.0
2010-11-15 15:20:00,28.92,28.94,28.91,28.94,98700.0,19.1248,19.1381,19.1182,19.1381,98700.0
2010-11-15 15:30:00,28.94,28.95,28.93,28.95,260000.0,19.1381,19.1447,19.1315,19.1447,260000.0
2010-11-15 15:40:00,28.95,28.98,28.94,28.97,384800.0,19.1447,19.1645,19.1381,19.1579,384800.0
2010-11-15 15:50:00,28.96,28.98,28.93,28.94,519400.0,19.1513,19.1645,19.1315,19.1381,519400.0
2010-11-16 09:30:00,28.76,28.92,28.75,28.9,93400.0,19.019,19.1248,19.0124,19.1116,93400.0
2010-11-16 09:40:00,28.9,28.9,28.81,28.81,66700.0,19.1116,19.1116,19.0521,19.0521,66700.0
2010-11-16 09:50:00,28.81,28.91,28.79,28.89,115800.0,19.0521,19.1182,19.0389,19.105,115800.0
2010-11-16 10:00:00,28.88,28.93,28.79,28.92,156000.0,19.0984,19.1315,19.0389,19.1248,156000.0
2010-11-16 10:10:00,28.92,28.97,28.91,28.96,50600.0,19.1248,19.1579,19.1182,19.1513,50600.0
2010-11-16 10:20:00,28.96,28.97,28.9,28.93,59100.0,19.1513,19.1579,19.1116,19.1315,59100.0
2010-11-16 10:30:00,28.92,28.94,28.77,28.78,131800.0,19.1248,19.1381,19.0256,19.0323,131800.0
2010-11-16 10:40:00,28.77,28.86,28.77,28.86,71700.0,19.0256,19.0852,19.0256,19.0852,71700.0
2010-11-16 10:50:00,28.85,28.91,28.84,28.9,111000.0,19.0786,19.1182,19.0719,19.1116,111000.0
2010-11-16 11:00:00,28.9,28.94,28.89,28.92,193800.0,19.1116,19.1381,19.105,19.1248,193800.0
2010-11-16 11:10:00,28.91,28.94,28.89,28.91,199400.0,19.1182,19.1381,19.105,19.1182,199400.0
2010-11-16 11:20:00,28.9,28.91,28.78,28.78,147800.0,19.1116,19.1182,19.0323,19.0323,147800.0
2010-11-16 11:30:00,28.79,28.81,28.73,28.77,120300.0,19.0389,19.0521,18.9992,19.0256,120300.0
2010-11-16 11:40:00,28.77,28.77,28.69,28.71,128900.0,19.0256,19.0256,18.9727,18.986,128900.0
2010-11-16 11:50:00,28.71,28.79,28.69,28.78,87100.0,18.986,19.0389,18.9727,19.0323,87100.0
2010-11-16 12:00:00,28.78,28.79,28.74,28.79,134900.0,19.0323,19.0389,19.0058,19.0389,134900.0
2010-11-16 12:10:00,28.79,28.86,28.76,28.83,101600.0,19.0389,19.0852,19.019,19.0653,101600.0
2010-11-16 12:20:00,28.83,28.83,28.79,28.83,58700.0,19.0653,19.0653,19.0389,19.0653,58700.0
2010-11-16 12:30:00,28.83,28.83,28.75,28.75,74400.0,19.0653,19.0653,19.0124,19.0124,74400.0
2010-11-16 12:40:00,28.75,28.76,28.73,28.74,74300.0,19.0124,19.019,18.9992,19.0058,74300.0
2010-11-16 12:50:00,28.75,28.81,28.74,28.81,64200.0,19.0124,19.0521,19.0058,19.0521,64200.0
2010-11-16 13:00:00,28.8,28.81,28.78,28.78,36900.0,19.0455,19.0521,19.0323,19.0323,36900.0
2010-11-16 13:10:00,28.78,28.79,28.75,28.75,52000.0,19.0323,19.0389,19.0124,19.0124,52000.0
2010-11-16 13:20:00,28.76,28.78,28.75,28.77,25100.0,19.019,19.0323,19.0124,19.0256,25100.0
2010-11-16 13:30:00,28.78,28.78,28.76,28.78,45600.0,19.0323,19.0323,19.019,19.0323,45600.0
2010-11-16 13:40:00,28.78,28.8,28.76,28.79,70000.0,19.0323,19.0455,19.019,19.0389,70000.0
2010-11-16 13:50:00,28.8,28.84,28.79,28.81,52800.0,19.0455,19.0719,19.0389,19.0521,52800.0
2010-11-16 14:00:00,28.81,28.81,28.77,28.78,57000.0,19.0521,19.0521,19.0256,19.0323,57000.0
2010-11-16 14:10:00,28.79,28.81,28.77,28.77,66500.0,19.0389,19.0521,19.0256,19.0256,66500.0
2010-11-16 14:20:00,28.77,28.78,28.74,28.76,92500.0,19.0256,19.0323,19.0058,19.019,92500.0
2010-11-16 14:30:00,28.76,28.78,28.73,28.74,60400.0,19.019,19.0323,18.9992,19.0058,60400.0
2010-11-16 14:40:00,28.73,28.76,28.72,28.76,85600.0,18.9992,19.019,18.9926,19.019,85600.0
2010-11-16 14:50:00,28.75,28.8,28.75,28.77,77200.0,19.0124,19.0455,19.0124,19.0256,77200.0
2010-11-16 15:00:00,28.77,28.78,28.74,28.75,55400.0,19.0256,19.0323,19.0058,19.0124,55400.0
2010-11-16 15:10:00,28.75,28.77,28.73,28.77,121300.0,19.0124,19.0256,18.9992,19.0256,121300.0
2010-11-16 15:20:00,28.77,28.78,28.75,28.75,93700.0,19.0256,19.0323,19.0124,19.0124,93700.0
2010-11-16 15:30:00,28.75,28.77,28.73,28.74,179700.0,19.0124,19.0256,18.9992,19.0058,179700.0
2010-11-16 15:40:00,28.75,28.78,28.74,28.75,123500.0,19.0124,19.0323,19.0058,19.0124,123500.0
2010-11-16 15:50:00,28.75,28.81,28.74,28.77,309800.0,19.0124,19.0521,19.0058,19.0256,309800.0
2010-11-17 09:30:00,28.78,28.81,28.7,28.74,115100.0,19.0323,19.0521,18.9794,19.0058,115100.0
2010-11-17 09:40:00,28.75,28.77,28.66,28.76,109700.0,19.0124,19.0256,18.9529,19.019,109700.0
2010-11-17 09:50:00,28.76,28.76,28.7,28.7,124100.0,19.019,19.019,18.9794,18.9794,124100.0
2010-11-17 10:00:00,28.7,28.73,28.69,28.71,127900.0,18.9794,18.9992,18.9727,18.986,127900.0
2010-11-17 10:10:00,28.71,28.72,28.69,28.69,78900.0,18.986,18.9926,18.9727,18.9727,78900.0
2010-11-17 10:20:00,28.7,28.72,28.69,28.7,59400.0,18.9794,18.9926,18.9727,18.9794,59400.0
2010-11-17 10:30:00,28.71,28.71,28.64,28.65,72600.0,18.986,18.986,18.9397,18.9463,72600.0
2010-11-17 10:40:00,28.66,28.66,28.63,28.63,40500.0,18.9529,18.9529,18.9331,18.9331,40500.0
2010-11-17 10:50:00,28.64,28.65,28.57,28.61,117700.0,18.9397,18.9463,18.8934,18.9198,117700.0
2010-11-17 11:00:00,28.61,28.63,28.57,28.63,95700.0,18.9198,18.9331,18.8934,18.9331,95700.0
2010-11-17 11:10:00,28.63,28.64,28.62,28.63,57000.0,18.9331,18.9397,18.9265,18.9331,57000.0
2010-11-17 11:20:00,28.63,28.67,28.62,28.66,56400.0,18.9331,18.9595,18.9265,18.9529,56400.0
2010-11-17 11:30:00,28.66,28.68,28.65,28.66,35300.0,18.9529,18.9661,18.9463,18.9529,35300.0
2010-11-17 11:40:00,28.66,28.66,28.62,28.62,46800.0,18.9529,18.9529,18.9265,18.9265,46800.0
2010-11-17 11:50:00,28.63,28.69,28.63,28.67,40400.0,18.9331,18.9727,18.9331,18.9595,40400.0
2010-11-17 12:00:00,28.68,28.73,28.65,28.66,76300.0,18.9661,18.9992,18.9463,18.9529,76300.0
2010-11-17 12:10:00,28.67,28.68,28.66,28.67,23700.0,18.9595,18.9661,18.9529,18.9595,23700.0
2010-11-17 12:20:00,28.67,28.68,28.65,28.66,29100.0,18.9595,18.9661,18.9463,18.9529,29100.0
2010-11-17 12:30:00,28.66,28.66,28.64,28.65,24900.0,18.9529,18.9529,18.9397,18.9463,24900.0
2010-11-17 12:40:00,28.64,28.66,28.64,28.66,67400.0,18.9397,18.9529,18.9397,18.9529,67400.0
2010-11-17 12:50:00,28.66,28.66,28.65,28.65,31800.0,18.9529,18.9529,18.9463,18.9463,31800.0
2010-11-17 13:00:00,28.65,28.66,28.64,28.66,37300.0,18.9463,18.9529,18.9397,18.9529,37300.0
2010-11-17 13:10:00,28.66,28.67,28.66,28.67,19800.0,18.9529,18.9595,18.9529,18.9595,19800.0
2010-11-17 13:20:00,28.67,28.68,28.66,28.67,23900.0,18.9595,18.9661,18.9529,18.9595,23900.0
2010-11-17 13:30:00,28.67,28.68,28.67,28.68,31800.0,18.9595,18.9661,18.9595,18.9661,31800.0
2010-11-17 13:40:00,28.67,28.68,28.64,28.68,67600.0,18.9595,18.9661,18.9397,18.9661,67600.0
2010-11-17 13:50:00,28.67,28.68,28.66,28.66,47000.0,18.9595,18.9661,18.9529,18.9529,47000.0
2010-11-17 14:00:00,28.67,28.69,28.66,28.66,93500.0,18.9595,18.9727,18.9529,18.9529,93500.0
2010-11-17 14:10:00,28.67,28.67,28.66,28.67,17100.0,18.9595,18.9595,18.9529,18.9595,17100.0
2010-11-17 14:20:00,28.67,28.67,28.65,28.66,47900.0,18.9595,18.9595,18.9463,18.9529,47900.0
2010-11-17 14:30:00,28.65,28.66,28.65,28.66,23200.0,18.9463,18.9529,18.9463,18.9529,23200.0
2010-11-17 14:40:00,28.65,28.66,28.65,28.66,22500.0,18.9463,18.9529,18.9463,18.9529,22500.0
2010-11-17 14:50:00,28.65,28.66,28.64,28.65,75400.0,18.9463,18.9529,18.9397,18.9463,75400.0
2010-11-17 15:00:00,28.65,28.66,28.6,28.6,85900.0,18.9463,18.9529,18.9132,18.9132,85900.0
2010-11-17 15:10:00,28.6,28.63,28.59,28.63,122000.0,18.9132,18.9331,18.9066,18.9331,122000.0
2010-11-17 15:20:00,28.63,28.65,28.59,28.59,120700.0,18.9331,18.9463,18.9066,18.9066,120700.0
2010-11-17 15:30:00,28.6,28.62,28.59,28.62,139600.0,18.9132,18.9265,18.9066,18.9265,139600.0
2010-11-17 15:40:00,28.62,28.69,28.62,28.68,154300.0,18.9265,18.9727,18.9265,18.9661,154300.0
2010-11-17 15:50:00,28.69,28.69,28.67,28.67,141300.0,18.9727,18.9727,18.9595,18.9595,141300.0
2010-11-18 09:30:00,28.79,28.86,28.79,28.83,75700.0,19.0389,19.0852,19.0389,19.0653,75700.0
2010-11-18 09:40:00,28.82,28.89,28.8,28.87,56900.0,19.0587,19.105,19.0455,19.0918,56900.0
2010-11-18 09:50:00,28.87,28.87,28.8,28.84,158400.0,19.0918,19.0918,19.0455,19.0719,158400.0
2010-11-18 10:00:00,28.84,28.89,28.81,28.86,125200.0,19.0719,19.105,19.0521,19.0852,125200.0
2010-11-18 10:10:00,28.87,28.96,28.87,28.95,71400.0,19.0918,19.1513,19.0918,19.1447,71400.0
2010-11-18 10:20:00,28.94,29.0,28.93,29.0,59200.0,19.1381,19.1777,19.1315,19.1777,59200.0
2010-11-18 10:30:00,28.99,29.0,28.95,28.98,45600.0,19.1711,19.1777,19.1447,19.1645,45600.0
2010-11-18 10:40:00,28.97,28.98,28.92,28.97,89700.0,19.1579,19.1645,19.1248,19.1579,89700.0
2010-11-18 10:50:00,28.96,28.99,28.95,28.99,32500.0,19.1513,19.1711,19.1447,19.1711,32500.0
2010-11-18 11:00:00,28.98,29.01,28.98,28.99,46300.0,19.1645,19.1844,19.1645,19.1711,46300.0
2010-11-18 11:10:00,28.98,29.0,28.95,28.96,67400.0,19.1645,19.1777,19.1447,19.1513,67400.0
2010-11-18 11:20:00,28.95,28.97,28.94,28.95,62800.0,19.1447,19.1579,19.1381,19.1447,62800.0
2010-11-18 11:30:00,28.95,29.0,28.95,28.95,66800.0,19.1447,19.1777,19.1447,19.1447,66800.0
2010-11-18 11:40:00,28.95,28.96,28.95,28.95,17800.0,19.1447,19.1513,19.1447,19.1447,17800.0
2010-11-18 11:50:00,28.95,29.0,28.95,29.0,31300.0,19.1447,19.1777,19.1447,19.1777,31300.0
2010-11-18 12:00:00,29.0,29.04,28.99,29.01,52000.0,19.1777,19.2042,19.1711,19.1844,52000.0
2010-11-18 12:10:00,29.01,29.04,29.0,29.03,26900.0,19.1844,19.2042,19.1777,19.1976,26900.0
2010-11-18 12:20:00,29.03,29.03,29.02,29.03,13200.0,19.1976,19.1976,19.191,19.1976,13200.0
2010-11-18 12:30:00,29.02,29.04,29.01,29.04,37500.0,19.191,19.2042,19.1844,19.2042,37500.0
2010-11-18 12:40:00,29.04,29.07,29.03,29.06,35600.0,19.2042,19.224,19.1976,19.2174,35600.0
2010-11-18 12:50:00,29.06,29.1,29.06,29.09,44000.0,19.2174,19.2439,19.2174,19.2373,44000.0
2010-11-18 13:00:00,29.08,29.09,29.05,29.07,25500.0,19.2306,19.2373,19.2108,19.224,25500.0
2010-11-18 13:10:00,29.08,29.09,29.06,29.06,30200.0,19.2306,19.2373,19.2174,19.2174,30200.0
2010-11-18 13:20:00,29.06,29.07,29.04,29.04,16300.0,19.2174,19.224,19.2042,19.2042,16300.0
2010-11-18 13:30:00,29.05,29.05,29.02,29.03,31800.0,19.2108,19.2108,19.191,19.1976,31800.0
2010-11-18 13:40:00,29.02,29.08,29.02,29.07,31500.0,19.191,19.2306,19.191,19.224,31500.0
2010-11-18 13:50:00,29.08,29.08,29.06,29.06,44800.0,19.2306,19.2306,19.2174,19.2174,44800.0
2010-11-18 14:00:00,29.06,29.07,29.04,29.04,33600.0,19.2174,19.224,19.2042,19.2042,33600.0
2010-11-18 14:10:00,29.04,29.05,29.03,29.04,16500.0,19.2042,19.2108,19.1976,19.2042,16500.0
2010-11-18 14:20:00,29.03,29.05,29.03,29.05,35700.0,19.1976,19.2108,19.1976,19.2108,35700.0
2010-11-18 14:30:00,29.04,29.05,28.99,28.99,53600.0,19.2042,19.2108,19.1711,19.1711,53600.0
2010-11-18 14:40:00,28.99,29.04,28.98,29.04,37100.0,19.1711,19.2042,19.1645,19.2042,37100.0
2010-11-18 14:50:00,29.03,29.07,29.03,29.06,40700.0,19.1976,19.224,19.1976,19.2174,40700.0
2010-11-18 15:00:00,29.06,29.06,29.04,29.06,39100.0,19.2174,19.2174,19.2042,19.2174,39100.0
2010-11-18 15:10:00,29.06,29.06,29.05,29.05,19100.0,19.2174,19.2174,19.2108,19.2108,19100.0
2010-11-18 15:20:00,29.05,29.06,29.02,29.02,59400.0,19.2108,19.2174,19.191,19.191,59400.0
2010-11-18 15:30:00,29.03,29.04,28.99,28.99,147300.0,19.1976,19.2042,19.1711,19.1711,147300.0
2010-11-18 15:40:00,28.99,29.0,28.99,28.99,90700.0,19.1711,19.1777,19.1711,19.1711,90700.0
2010-11-18 15:50:00,29.0,29.02,28.99,29.01,248500.0,19.1777,19.191,19.1711,19.1844,248500.0
2010-11-19 09:30:00,28.95,29.02,28.82,28.85,485000.0,19.1447,19.191,19.0587,19.0786,485000.0
2010-11-19 09:40:00,28.86,28.91,28.79,28.79,88100.0,19.0852,19.1182,19.0389,19.0389,88100.0
2010-11-19 09:50:00,28.79,28.86,28.79,28.83,60300.0,19.0389,19.0852,19.0389,19.0653,60300.0
2010-11-19 10:00:00,28.84,28.91,28.84,28.9,59000.0,19.0719,19.1182,19.0719,19.1116,59000.0
2010-11-19 10:10:00,28.9,28.92,28.84,28.85,84300.0,19.1116,19.1248,19.0719,19.0786,84300.0
2010-11-19 10:20:00,28.85,28.86,28.83,28.85,95900.0,19.0786,19.0852,19.0653,19.0786,95900.0
2010-11-19 10:30:00,28.85,28.85,28.78,28.81,99000.0,19.0786,19.0786,19.0323,19.0521,99000.0
2010-11-19 10:40:00,28.81,28.88,28.8,28.84,106900.0,19.0521,19.0984,19.0455,19.0719,106900.0
2010-11-19 10:50:00,28.85,28.85,28.69,28.7,114600.0,19.0786,19.0786,18.9727,18.9794,114600.0
2010-11-19 11:00:00,28.7,28.85,28.67,28.85,90400.0,18.9794,19.0786,18.9595,19.0786,90400.0
2010-11-19 11:10:00,28.84,28.85,28.83,28.84,30900.0,19.0719,19.0786,19.0653,19.0719,30900.0
2010-11-19 11:20:00,28.85,28.85,28.76,28.8,140600.0,19.0786,19.0786,19.019,19.0455,140600.0
2010-11-19 11:30:00,28.8,28.81,28.78,28.8,39000.0,19.0455,19.0521,19.0323,19.0455,39000.0
2010-11-19 11:40:00,28.79,28.81,28.79,28.8,81500.0,19.0389,19.0521,19.0389,19.0455,81500.0
2010-11-19 11:50:00,28.8,28.81,28.79,28.79,99700.0,19.0455,19.0521,19.0389,19.0389,99700.0
2010-11-19 12:00:00,28.79,28.81,28.79,28.81,19400.0,19.0389,19.0521,19.0389,19.0521,19400.0
2010-11-19 12:10:00,28.8,28.8,28.77,28.77,35500.0,19.0455,19.0455,19.0256,19.0256,35500.0
2010-11-19 12:20:00,28.77,28.8,28.77,28.8,22200.0,19.0256,19.0455,19.0256,19.0455,22200.0
2010-11-19 12:30:00,28.79,28.8,28.76,28.76,39000.0,19.0389,19.0455,19.019,19.019,39000.0
2010-11-19 12:40:00,28.76,28.77,28.74,28.75,66500.0,19.019,19.0256,19.0058,19.0124,66500.0
2010-11-19 12:50:00,28.75,28.76,28.74,28.75,63500.0,19.0124,19.019,19.0058,19.0124,63500.0
2010-11-19 13:00:00,28.75,28.78,28.75,28.77,65100.0,19.0124,19.0323,19.0124,19.0256,65100.0
2010-11-19 13:10:00,28.76,28.78,28.76,28.76,51700.0,19.019,19.0323,19.019,19.019,51700.0
2010-11-19 13:20:00,28.76,28.76,28.74,28.75,258100.0,19.019,19.019,19.0058,19.0124,258100.0
2010-11-19 13:30:00,28.75,28.75,28.72,28.74,61600.0,19.0124,19.0124,18.9926,19.0058,61600.0
2010-11-19 13:40:00,28.73,28.76,28.73,28.75,31600.0,18.9992,19.019,18.9992,19.0124,31600.0
2010-11-19 13:50:00,28.75,28.75,28.72,28.73,190900.0,19.0124,19.0124,18.9926,18.9992,190900.0
2010-11-19 14:00:00,28.73,28.74,28.72,28.73,73600.0,18.9992,19.0058,18.9926,18.9992,73600.0
2010-11-19 14:10:00,28.73,28.74,28.72,28.73,59000.0,18.9992,19.0058,18.9926,18.9992,59000.0
2010-11-19 14:20:00,28.73,28.74,28.72,28.73,45500.0,18.9992,19.0058,18.9926,18.9992,45500.0
2010-11-19 14:30:00,28.73,28.79,28.68,28.77,175100.0,18.9992,19.0389,18.9661,19.0256,175100.0
2010-11-19 14:40:00,28.76,28.78,28.76,28.77,101000.0,19.019,19.0323,19.019,19.0256,101000.0
2010-11-19 14:50:00,28.76,28.77,28.76,28.77,43500.0,19.019,19.0256,19.019,19.0256,43500.0
2010-11-19 15:00:00,28.77,28.77,28.69,28.7,176100.0,19.0256,19.0256,18.9727,18.9794,176100.0
2010-11-19 15:10:00,28.7,28.71,28.69,28.7,144000.0,18.9794,18.986,18.9727,18.9794,144000.0
2010-11-19 15:20:00,28.7,28.75,28.69,28.72,145900.0,18.9794,19.0124,18.9727,18.9926,145900.0
2010-11-19 15:30:00,28.73,28.78,28.73,28.78,173300.0,18.9992,19.0323,18.9992,19.0323,173300.0
2010-11-19 15:40:00,28.78,28.84,28.77,28.8,368200.0,19.0323,19.0719,19.0256,19.0455,368200.0
2010-11-19 15:50:00,28.8,28.86,28.8,28.85,254100.0,19.0455,19.0852,19.0455,19.0786,254100.0
2010-11-22 09:30:00,28.71,28.81,28.67,28.79,107700.0,18.986,19.0521,18.9595,19.0389,107700.0
2010-11-22 09:40:00,28.8,28.88,28.79,28.84,59500.0,19.0455,19.0984,19.0389,19.0719,59500.0
2010-11-22 09:50:00,28.85,28.96,28.84,28.96,70700.0,19.0786,19.1513,19.0719,19.1513,70700.0
2010-11-22 10:00:00,28.96,28.98,28.94,28.98,52500.0,19.1513,19.1645,19.1381,19.1645,52500.0
2010-11-22 10:10:00,28.98,29.04,28.98,29.01,61200.0,19.1645,19.2042,19.1645,19.1844,61200.0
2010-11-22 10:20:00,29.0,29.0,28.9,28.9,49300.0,19.1777,19.1777,19.1116,19.1116,49300.0
2010-11-22 10:30:00,28.9,28.95,28.89,28.94,79200.0,19.1116,19.1447,19.105,19.1381,79200.0
2010-11-22 10:40:00,28.94,29.0,28.94,28.98,87000.0,19.1381,19.1777,19.1381,19.1645,87000.0
2010-11-22 10:50:00,28.99,29.03,28.98,29.0,68000.0,19.1711,19.1976,19.1645,19.1777,68000.0
2010-11-22 11:00:00,29.0,29.02,28.98,29.01,104400.0,19.1777,19.191,19.1645,19.1844,104400.0
2010-11-22 11:10:00,29.01,29.06,28.98,29.05,60000.0,19.1844,19.2174,19.1645,19.2108,60000.0
2010-11-22 11:20:00,29.04,29.04,28.99,29.01,48500.0,19.2042,19.2042,19.1711,19.1844,48500.0
2010-11-22 11:30:00,29.0,29.01,28.98,28.99,31600.0,19.1777,19.1844,19.1645,19.1711,31600.0
2010-11-22 11:40:00,28.99,29.02,28.94,28.96,101400.0,19.1711,19.191,19.1381,19.1513,101400.0
2010-11-22 11:50:00,28.96,28.98,28.94,28.95,44400.0,19.1513,19.1645,19.1381,19.1447,44400.0
2010-11-22 12:00:00,28.95,28.95,28.9,28.92,53000.0,19.1447,19.1447,19.1116,19.1248,53000.0
2010-11-22 12:10:00,28.92,28.95,28.91,28.95,25500.0,19.1248,19.1447,19.1182,19.1447,25500.0
2010-11-22 12:20:00,28.95,28.95,28.81,28.82,72400.0,19.1447,19.1447,19.0521,19.0587,72400.0
2010-11-22 12:30:00,28.82,28.84,28.79,28.83,50200.0,19.0587,19.0719,19.0389,19.0653,50200.0
2010-11-22 12:40:00,28.84,28.84,28.8,28.83,63300.0,19.0719,19.0719,19.0455,19.0653,63300.0
2010-11-22 12:50:00,28.83,28.86,28.83,28.86,22400.0,19.0653,19.0852,19.0653,19.0852,22400.0
2010-11-22 13:00:00,28.87,28.9,28.87,28.87,49500.0,19.0918,19.1116,19.0918,19.0918,49500.0
2010-11-22 13:10:00,28.88,28.88,28.85,28.88,29000.0,19.0984,19.0984,19.0786,19.0984,29000.0
2010-11-22 13:20:00,28.87,28.88,28.86,28.87,52000.0,19.0918,19.0984,19.0852,19.0918,52000.0
2010-11-22 13:30:00,28.88,28.92,28.88,28.92,30600.0,19.0984,19.1248,19.0984,19.1248,30600.0
2010-11-22 13:40:00,28.91,28.93,28.9,28.91,37400.0,19.1182,19.1315,19.1116,19.1182,37400.0
2010-11-22 13:50:00,28.91,28.94,28.9,28.93,25400.0,19.1182,19.1381,19.1116,19.1315,25400.0
2010-11-22 14:00:00,28.94,28.96,28.93,28.95,28700.0,19.1381,19.1513,19.1315,19.1447,28700.0
2010-11-22 14:10:00,28.94,29.01,28.94,29.01,53300.0,19.1381,19.1844,19.1381,19.1844,53300.0
2010-11-22 14:20:00,29.0,29.01,28.98,28.98,33500.0,19.1777,19.1844,19.1645,19.1645,33500.0
2010-11-22 14:30:00,28.98,29.01,28.97,29.0,32500.0,19.1645,19.1844,19.1579,19.1777,32500.0
2010-11-22 14:40:00,29.01,29.06,29.0,29.05,64900.0,19.1844,19.2174,19.1777,19.2108,64900.0
2010-11-22 14:50:00,29.04,29.05,29.02,29.03,41000.0,19.2042,19.2108,19.191,19.1976,41000.0
2010-11-22 15:00:00,29.03,29.07,29.02,29.03,78100.0,19.1976,19.224,19.191,19.1976,78100.0
2010-11-22 15:10:00,29.04,29.04,29.0,29.03,103400.0,19.2042,19.2042,19.1777,19.1976,103400.0
2010-11-22 15:20:00,29.03,29.07,29.01,29.01,130300.0,19.1976,19.224,19.1844,19.1844,130300.0
2010-11-22 15:30:00,29.02,29.06,29.01,29.05,118200.0,19.191,19.2174,19.1844,19.2108,118200.0
2010-11-22 15:40:00,29.06,29.07,29.05,29.07,91700.0,19.2174,19.224,19.2108,19.224,91700.0
2010-11-22 15:50:00,29.06,29.09,29.03,29.04,491800.0,19.2174,19.2373,19.1976,19.2042,491800.0
2010-11-23 09:30:00,29.28,29.29,29.06,29.17,294000.0,19.3629,19.3695,19.2174,19.2902,294000.0
2010-11-23 09:40:00,29.18,29.23,29.1,29.12,145700.0,19.2968,19.3298,19.2439,19.2571,145700.0
2010-11-23 09:50:00,29.12,29.13,29.05,29.07,153000.0,19.2571,19.2637,19.2108,19.224,153000.0
2010-11-23 10:00:00,29.07,29.12,29.05,29.12,126400.0,19.224,19.2571,19.2108,19.2571,126400.0
2010-11-23 10:10:00,29.11,29.21,29.05,29.2,112400.0,19.2505,19.3166,19.2108,19.31,112400.0
2010-11-23 10:20:00,29.19,29.21,29.14,29.17,110200.0,19.3034,19.3166,19.2703,19.2902,110200.0
2010-11-23 10:30:00,29.18,29.21,29.14,29.21,77200.0,19.2968,19.3166,19.2703,19.3166,77200.0
2010-11-23 10:40:00,29.21,29.22,29.18,29.19,70400.0,19.3166,19.3232,19.2968,19.3034,70400.0
2010-11-23 10:50:00,29.2,29.25,29.19,29.25,79600.0,19.31,19.3431,19.3034,19.3431,79600.0
2010-11-23 11:00:00,29.24,29.25,29.19,29.21,112100.0,19.3365,19.3431,19.3034,19.3166,112100.0
2010-11-23 11:10:00,29.2,29.22,29.18,29.18,73200.0,19.31,19.3232,19.2968,19.2968,73200.0
2010-11-23 11:20:00,29.19,29.19,29.13,29.13,75400.0,19.3034,19.3034,19.2637,19.2637,75400.0
2010-11-23 11:30:00,29.13,29.16,29.1,29.13,112100.0,19.2637,19.2836,19.2439,19.2637,112100.0
2010-11-23 11:40:00,29.14,29.14,29.09,29.14,99300.0,19.2703,19.2703,19.2373,19.2703,99300.0
2010-11-23 11:50:00,29.13,29.19,29.13,29.17,56600.0,19.2637,19.3034,19.2637,19.2902,56600.0
2010-11-23 12:00:00,29.17,29.19,29.15,29.19,56800.0,19.2902,19.3034,19.2769,19.3034,56800.0
2010-11-23 12:10:00,29.19,29.19,29.14,29.15,73200.0,19.3034,19.3034,19.2703,19.2769,73200.0
2010-11-23 12:20:00,29.15,29.16,29.15,29.16,26000.0,19.2769,19.2836,19.2769,19.2836,26000.0
2010-11-23 12:30:00,29.16,29.21,29.16,29.2,90700.0,19.2836,19.3166,19.2836,19.31,90700.0
2010-11-23 12:40:00,29.2,29.2,29.16,29.19,61000.0,19.31,19.31,19.2836,19.3034,61000.0
2010-11-23 12:50:00,29.18,29.22,29.18,29.21,35900.0,19.2968,19.3232,19.2968,19.3166,35900.0
2010-11-23 13:00:00,29.21,29.22,29.2,29.2,38400.0,19.3166,19.3232,19.31,19.31,38400.0
2010-11-23 13:10:00,29.2,29.21,29.19,29.2,29500.0,19.31,19.3166,19.3034,19.31,29500.0
2010-11-23 13:20:00,29.19,29.2,29.19,29.2,32700.0,19.3034,19.31,19.3034,19.31,32700.0
2010-11-23 13:30:00,29.19,29.21,29.19,29.2,45400.0,19.3034,19.3166,19.3034,19.31,45400.0
2010-11-23 13:40:00,29.19,29.2,29.15,29.15,41600.0,19.3034,19.31,19.2769,19.2769,41600.0
2010-11-23 13:50:00,29.15,29.16,29.12,29.13,56300.0,19.2769,19.2836,19.2571,19.2637,56300.0
2010-11-23 14:00:00,29.13,29.18,29.12,29.12,111000.0,19.2637,19.2968,19.2571,19.2571,111000.0
2010-11-23 14:10:00,29.12,29.13,29.1,29.1,56500.0,19.2571,19.2637,19.2439,19.2439,56500.0
2010-11-23 14:20:00,29.1,29.11,29.06,29.1,76500.0,19.2439,19.2505,19.2174,19.2439,76500.0
2010-11-23 14:30:00,29.09,29.1,29.08,29.08,69100.0,19.2373,19.2439,19.2306,19.2306,69100.0
2010-11-23 14:40:00,29.08,29.08,29.06,29.07,39100.0,19.2306,19.2306,19.2174,19.224,39100.0
2010-11-23 14:50:00,29.06,29.12,29.06,29.09,87800.0,19.2174,19.2571,19.2174,19.2373,87800.0
2010-11-23 15:00:00,29.09,29.09,29.04,29.05,151800.0,19.2373,19.2373,19.2042,19.2108,151800.0
2010-11-23 15:10:00,29.04,29.06,29.02,29.03,179700.0,19.2042,19.2174,19.191,19.1976,179700.0
2010-11-23 15:20:00,29.02,29.03,29.01,29.01,74100.0,19.191,19.1976,19.1844,19.1844,74100.0
2010-11-23 15:30:00,29.02,29.02,29.0,29.0,94200.0,19.191,19.191,19.1777,19.1777,94200.0
2010-11-23 15:40:00,29.0,29.05,29.0,29.03,196600.0,19.1777,19.2108,19.1777,19.1976,196600.0
2010-11-23 15:50:00,29.04,29.05,29.01,29.05,309800.0,19.2042,19.2108,19.1844,19.2108,309800.0
2010-11-24 09:30:00,29.25,29.37,29.13,29.21,135800.0,19.3431,19.4224,19.2637,19.3166,135800.0
2010-11-24 09:40:00,29.22,29.22,29.15,29.16,68400.0,19.3232,19.3232,19.2769,19.2836,68400.0
2010-11-24 09:50:00,29.15,29.16,29.11,29.14,66600.0,19.2769,19.2836,19.2505,19.2703,66600.0
2010-11-24 10:00:00,29.13,29.14,29.05,29.06,78600.0,19.2637,19.2703,19.2108,19.2174,78600.0
2010-11-24 10:10:00,29.06,29.06,29.0,29.02,79700.0,19.2174,19.2174,19.1777,19.191,79700.0
2010-11-24 10:20:00,29.02,29.07,29.02,29.04,96400.0,19.191,19.224,19.191,19.2042,96400.0
2010-11-24 10:30:00,29.04,29.13,29.04,29.11,64900.0,19.2042,19.2637,19.2042,19.2505,64900.0
2010-11-24 10:40:00,29.1,29.11,29.08,29.08,56600.0,19.2439,19.2505,19.2306,19.2306,56600.0
2010-11-24 10:50:00,29.08,29.12,29.08,29.11,55300.0,19.2306,19.2571,19.2306,19.2505,55300.0
2010-11-24 11:00:00,29.11,29.16,29.1,29.15,96600.0,19.2505,19.2836,19.2439,19.2769,96600.0
2010-11-24 11:10:00,29.15,29.16,29.09,29.11,74800.0,19.2769,19.2836,19.2373,19.2505,74800.0
2010-11-24 11:20:00,29.11,29.14,29.11,29.14,85500.0,19.2505,19.2703,19.2505,19.2703,85500.0
2010-11-24 11:30:00,29.14,29.19,29.13,29.18,60500.0,19.2703,19.3034,19.2637,19.2968,60500.0
2010-11-24 11:40:00,29.17,29.2,29.16,29.18,78900.0,19.2902,19.31,19.2836,19.2968,78900.0
2010-11-24 11:50:00,29.17,29.18,29.16,29.18,30800.0,19.2902,19.2968,19.2836,19.2968,30800.0
2010-11-24 12:00:00,29.17,29.18,29.12,29.13,60000.0,19.2902,19.2968,19.2571,19.2637,60000.0
2010-11-24 12:10:00,29.13,29.15,29.12,29.15,92900.0,19.2637,19.2769,19.2571,19.2769,92900.0
2010-11-24 12:20:00,29.15,29.15,29.1,29.11,66000.0,19.2769,19.2769,19.2439,19.2505,66000.0
2010-11-24 12:30:00,29.1,29.11,29.1,29.1,34200.0,19.2439,19.2505,19.2439,19.2439,34200.0
2010-11-24 12:40:00,29.11,29.12,29.1,29.11,39300.0,19.2505,19.2571,19.2439,19.2505,39300.0
2010-11-24 12:50:00,29.1,29.14,29.1,29.13,37500.0,19.2439,19.2703,19.2439,19.2637,37500.0
2010-11-24 13:00:00,29.14,29.19,29.14,29.19,71100.0,19.2703,19.3034,19.2703,19.3034,71100.0
2010-11-24 13:10:00,29.19,29.2,29.18,29.19,53100.0,19.3034,19.31,19.2968,19.3034,53100.0
2010-11-24 13:20:00,29.19,29.23,29.18,29.23,38000.0,19.3034,19.3298,19.2968,19.3298,38000.0
2010-11-24 13:30:00,29.23,29.25,29.22,29.24,34800.0,19.3298,19.3431,19.3232,19.3365,34800.0
2010-11-24 13:40:00,29.24,29.24,29.2,29.23,45000.0,19.3365,19.3365,19.31,19.3298,45000.0
2010-11-24 13:50:00,29.23,29.23,29.22,29.22,27100.0,19.3298,19.3298,19.3232,19.3232,27100.0
2010-11-24 14:00:00,29.22,29.24,29.22,29.23,27700.0,19.3232,19.3365,19.3232,19.3298,27700.0
2010-11-24 14:10:00,29.24,29.24,29.18,29.21,76300.0,19.3365,19.3365,19.2968,19.3166,76300.0
2010-11-24 14:20:00,29.21,29.25,29.2,29.22,57000.0,19.3166,19.3431,19.31,19.3232,57000.0
2010-11-24 14:30:00,29.22,29.23,29.22,29.23,27100.0,19.3232,19.3298,19.3232,19.3298,27100.0
2010-11-24 14:40:00,29.22,29.23,29.22,29.23,25200.0,19.3232,19.3298,19.3232,19.3298,25200.0
2010-11-24 14:50:00,29.23,29.25,29.22,29.23,90800.0,19.3298,19.3431,19.3232,19.3298,90800.0
2010-11-24 15:00:00,29.23,29.25,29.22,29.25,60400.0,19.3298,19.3431,19.3232,19.3431,60400.0
2010-11-24 15:10:00,29.24,29.26,29.24,29.26,81400.0,19.3365,19.3497,19.3365,19.3497,81400.0
2010-11-24 15:20:00,29.26,29.29,29.25,29.27,87200.0,19.3497,19.3695,19.3431,19.3563,87200.0
2010-11-24 15:30:00,29.27,29.28,29.25,29.26,114900.0,19.3563,19.3629,19.3431,19.3497,114900.0
2010-11-24 15:40:00,29.26,29.28,29.22,29.24,161400.0,19.3497,19.3629,19.3232,19.3365,161400.0
2010-11-24 15:50:00,29.24,29.28,29.23,29.28,321200.0,19.3365,19.3629,19.3298,19.3629,321200.0
2010-11-26 09:30:00,28.95,29.03,28.9,28.9,176300.0,19.1447,19.1976,19.1116,19.1116,176300.0
2010-11-26 09:40:00,28.91,29.04,28.9,29.01,71500.0,19.1182,19.2042,19.1116,19.1844,71500.0
2010-11-26 09:50:00,29.01,29.07,29.0,29.07,33300.0,19.1844,19.224,19.1777,19.224,33300.0
2010-11-26 10:00:00,29.08,29.09,29.02,29.02,45200.0,19.2306,19.2373,19.191,19.191,45200.0
2010-11-26 10:10:00,29.02,29.03,29.01,29.02,70500.0,19.191,19.1976,19.1844,19.191,70500.0
2010-11-26 10:20:00,29.02,29.06,29.02,29.06,57400.0,19.191,19.2174,19.191,19.2174,57400.0
2010-11-26 10:30:00,29.06,29.1,29.06,29.07,51300.0,19.2174,19.2439,19.2174,19.224,51300.0
2010-11-26 10:40:00,29.07,29.1,29.07,29.07,38700.0,19.224,19.2439,19.224,19.224,38700.0
2010-11-26 10:50:00,29.07,29.08,29.0,29.0,66700.0,19.224,19.2306,19.1777,19.1777,66700.0
2010-11-26 11:00:00,29.0,29.01,28.96,28.99,52900.0,19.1777,19.1844,19.1513,19.1711,52900.0
2010-11-26 11:10:00,28.98,28.99,28.98,28.99,21100.0,19.1645,19.1711,19.1645,19.1711,21100.0
2010-11-26 11:20:00,28.98,28.99,28.96,28.96,37300.0,19.1645,19.1711,19.1513,19.1513,37300.0
2010-11-26 11:30:00,28.96,28.98,28.95,28.95,49700.0,19.1513,19.1645,19.1447,19.1447,49700.0
2010-11-26 11:40:00,28.95,29.02,28.94,29.0,82600.0,19.1447,19.191,19.1381,19.1777,82600.0
2010-11-26 11:50:00,29.0,29.01,29.0,29.0,23100.0,19.1777,19.1844,19.1777,19.1777,23100.0
2010-11-26 12:00:00,29.0,29.01,28.97,28.97,62000.0,19.1777,19.1844,19.1579,19.1579,62000.0
2010-11-26 12:10:00,28.97,28.98,28.95,28.95,57000.0,19.1579,19.1645,19.1447,19.1447,57000.0
2010-11-26 12:20:00,28.96,29.02,28.95,29.01,53800.0,19.1513,19.191,19.1447,19.1844,53800.0
2010-11-26 12:30:00,29.01,29.04,29.01,29.03,46600.0,19.1844,19.2042,19.1844,19.1976,46600.0
2010-11-26 12:40:00,29.04,29.09,29.03,29.04,162500.0,19.2042,19.2373,19.1976,19.2042,162500.0
2010-11-26 12:50:00,29.05,29.05,28.96,28.96,190200.0,19.2108,19.2108,19.1513,19.1513,190200.0
2010-11-29 09:30:00,28.84,28.88,28.75,28.82,131200.0,19.0719,19.0984,19.0124,19.0587,131200.0
2010-11-29 09:40:00,28.82,28.91,28.8,28.88,86400.0,19.0587,19.1182,19.0455,19.0984,86400.0
2010-11-29 09:50:00,28.88,28.91,28.81,28.82,112500.0,19.0984,19.1182,19.0521,19.0587,112500.0
2010-11-29 10:00:00,28.82,28.89,28.8,28.89,77100.0,19.0587,19.105,19.0455,19.105,77100.0
2010-11-29 10:10:00,28.88,28.9,28.85,28.89,51000.0,19.0984,19.1116,19.0786,19.105,51000.0
2010-11-29 10:20:00,28.89,28.89,28.81,28.83,58500.0,19.105,19.105,19.0521,19.0653,58500.0
2010-11-29 10:30:00,28.83,28.9,28.81,28.82,159500.0,19.0653,19.1116,19.0521,19.0587,159500.0
2010-11-29 10:40:00,28.82,28.83,28.79,28.79,60200.0,19.0587,19.0653,19.0389,19.0389,60200.0
2010-11-29 10:50:00,28.8,28.82,28.78,28.79,128800.0,19.0455,19.0587,19.0323,19.0389,128800.0
2010-11-29 11:00:00,28.79,28.83,28.78,28.82,69600.0,19.0389,19.0653,19.0323,19.0587,69600.0
2010-11-29 11:10:00,28.82,28.82,28.8,28.8,46500.0,19.0587,19.0587,19.0455,19.0455,46500.0
2010-11-29 11:20:00,28.8,28.81,28.78,28.8,57100.0,19.0455,19.0521,19.0323,19.0455,57100.0
2010-11-29 11:30:00,28.8,28.84,28.8,28.82,49100.0,19.0455,19.0719,19.0455,19.0587,49100.0
2010-11-29 11:40:00,28.81,28.83,28.78,28.8,65800.0,19.0521,19.0653,19.0323,19.0455,65800.0
2010-11-29 11:50:00,28.79,28.82,28.78,28.81,71900.0,19.0389,19.0587,19.0323,19.0521,71900.0
2010-11-29 12:00:00,28.8,28.87,28.8,28.84,67300.0,19.0455,19.0918,19.0455,19.0719,67300.0
2010-11-29 12:10:00,28.84,28.84,28.81,28.81,66100.0,19.0719,19.0719,19.0521,19.0521,66100.0
2010-11-29 12:20:00,28.82,28.83,28.81,28.83,33800.0,19.0587,19.0653,19.0521,19.0653,33800.0
2010-11-29 12:30:00,28.82,28.86,28.81,28.85,49600.0,19.0587,19.0852,19.0521,19.0786,49600.0
2010-11-29 12:40:00,28.85,28.88,28.84,28.88,75800.0,19.0786,19.0984,19.0719,19.0984,75800.0
2010-11-29 12:50:00,28.88,28.89,28.85,28.89,44000.0,19.0984,19.105,19.0786,19.105,44000.0
2010-11-29 13:00:00,28.89,28.89,28.84,28.86,46100.0,19.105,19.105,19.0719,19.0852,46100.0
2010-11-29 13:10:00,28.86,28.87,28.84,28.85,30700.0,19.0852,19.0918,19.0719,19.0786,30700.0
2010-11-29 13:20:00,28.85,28.86,28.84,28.85,33100.0,19.0786,19.0852,19.0719,19.0786,33100.0
2010-11-29 13:30:00,28.85,28.88,28.84,28.88,85300.0,19.0786,19.0984,19.0719,19.0984,85300.0
2010-11-29 13:40:00,28.88,28.9,28.88,28.9,40300.0,19.0984,19.1116,19.0984,19.1116,40300.0
2010-11-29 13:50:00,28.9,28.92,28.9,28.91,34100.0,19.1116,19.1248,19.1116,19.1182,34100.0
2010-11-29 14:00:00,28.91,28.92,28.85,28.85,54300.0,19.1182,19.1248,19.0786,19.0786,54300.0
2010-11-29 14:10:00,28.85,28.88,28.84,28.86,28200.0,19.0786,19.0984,19.0719,19.0852,28200.0
2010-11-29 14:20:00,28.87,28.92,28.85,28.91,36900.0,19.0918,19.1248,19.0786,19.1182,36900.0
2010-11-29 14:30:00,28.92,28.96,28.89,28.95,76000.0,19.1248,19.1513,19.105,19.1447,76000.0
2010-11-29 14:40:00,28.96,28.99,28.95,28.99,41500.0,19.1513,19.1711,19.1447,19.1711,41500.0
2010-11-29 14:50:00,28.98,29.01,28.95,29.0,55400.0,19.1645,19.1844,19.1447,19.1777,55400.0
2010-11-29 15:00:00,29.01,29.04,28.98,29.02,115100.0,19.1844,19.2042,19.1645,19.191,115100.0
2010-11-29 15:10:00,29.02,29.09,29.02,29.09,88100.0,19.191,19.2373,19.191,19.2373,88100.0
2010-11-29 15:20:00,29.08,29.09,29.03,29.04,74300.0,19.2306,19.2373,19.1976,19.2042,74300.0
2010-11-29 15:30:00,29.03,29.06,29.02,29.06,92800.0,19.1976,19.2174,19.191,19.2174,92800.0
2010-11-29 15:40:00,29.07,29.1,29.06,29.1,74300.0,19.224,19.2439,19.2174,19.2439,74300.0
2010-11-29 15:50:00,29.09,29.1,29.03,29.03,158800.0,19.2373,19.2439,19.1976,19.1976,158800.0
2010-11-30 09:30:00,28.75,28.87,28.75,28.86,124200.0,19.0124,19.0918,19.0124,19.0852,124200.0
2010-11-30 09:40:00,28.86,28.9,28.83,28.87,86100.0,19.0852,19.1116,19.0653,19.0918,86100.0
2010-11-30 09:50:00,28.86,28.88,28.82,28.87,55600.0,19.0852,19.0984,19.0587,19.0918,55600.0
2010-11-30 10:00:00,28.87,28.92,28.84,28.84,73200.0,19.0918,19.1248,19.0719,19.0719,73200.0
2010-11-30 10:10:00,28.84,28.85,28.8,28.84,55600.0,19.0719,19.0786,19.0455,19.0719,55600.0
2010-11-30 10:20:00,28.83,28.91,28.83,28.88,116900.0,19.0653,19.1182,19.0653,19.0984,116900.0
2010-11-30 10:30:00,28.88,28.96,28.88,28.94,89800.0,19.0984,19.1513,19.0984,19.1381,89800.0
2010-11-30 10:40:00,28.94,28.94,28.9,28.92,45200.0,19.1381,19.1381,19.1116,19.1248,45200.0
2010-11-30 10:50:00,28.92,28.98,28.91,28.97,51900.0,19.1248,19.1645,19.1182,19.1579,51900.0
2010-11-30 11:00:00,28.98,29.0,28.92,28.92,68300.0,19.1645,19.1777,19.1248,19.1248,68300.0
2010-11-30 11:10:00,28.92,28.94,28.9,28.93,59500.0,19.1248,19.1381,19.1116,19.1315,59500.0
2010-11-30 11:20:00,28.92,28.93,28.88,28.88,57100.0,19.1248,19.1315,19.0984,19.0984,57100.0
2010-11-30 11:30:00,28.88,28.89,28.86,28.88,32100.0,19.0984,19.105,19.0852,19.0984,32100.0
2010-11-30 11:40:00,28.88,28.91,28.87,28.9,40000.0,19.0984,19.1182,19.0918,19.1116,40000.0
2010-11-30 11:50:00,28.9,28.92,28.87,28.91,59200.0,19.1116,19.1248,19.0918,19.1182,59200.0
2010-11-30 12:00:00,28.91,28.91,28.88,28.89,27200.0,19.1182,19.1182,19.0984,19.105,27200.0
2010-11-30 12:10:00,28.89,28.91,28.89,28.9,50200.0,19.105,19.1182,19.105,19.1116,50200.0
2010-11-30 12:20:00,28.91,28.92,28.9,28.92,13900.0,19.1182,19.1248,19.1116,19.1248,13900.0
2010-11-30 12:30:00,28.92,28.97,28.92,28.96,80800.0,19.1248,19.1579,19.1248,19.1513,80800.0
2010-11-30 12:40:00,28.95,28.97,28.95,28.96,22300.0,19.1447,19.1579,19.1447,19.1513,22300.0
2010-11-30 12:50:00,28.97,29.0,28.96,29.0,52500.0,19.1579,19.1777,19.1513,19.1777,52500.0
2010-11-30 13:00:00,29.0,29.07,29.0,29.06,74600.0,19.1777,19.224,19.1777,19.2174,74600.0
2010-11-30 13:10:00,29.06,29.07,29.03,29.04,43200.0,19.2174,19.224,19.1976,19.2042,43200.0
2010-11-30 13:20:00,29.05,29.05,29.01,29.02,35900.0,19.2108,19.2108,19.1844,19.191,35900.0
2010-11-30 13:30:00,29.02,29.03,29.0,29.01,33100.0,19.191,19.1976,19.1777,19.1844,33100.0
2010-11-30 13:40:00,29.01,29.03,29.01,29.03,25400.0,19.1844,19.1976,19.1844,19.1976,25400.0
2010-11-30 13:50:00,29.03,29.03,29.01,29.02,30600.0,19.1976,19.1976,19.1844,19.191,30600.0
2010-11-30 14:00:00,29.02,29.08,29.02,29.08,42400.0,19.191,19.2306,19.191,19.2306,42400.0
2010-11-30 14:10:00,29.08,29.1,29.06,29.06,42300.0,19.2306,19.2439,19.2174,19.2174,42300.0
2010-11-30 14:20:00,29.06,29.07,29.0,29.01,41700.0,19.2174,19.224,19.1777,19.1844,41700.0
2010-11-30 14:30:00,29.01,29.01,28.96,28.96,38300.0,19.1844,19.1844,19.1513,19.1513,38300.0
2010-11-30 14:40:00,28.96,28.98,28.96,28.97,19900.0,19.1513,19.1645,19.1513,19.1579,19900.0
2010-11-30 14:50:00,28.98,29.07,28.98,29.0,127000.0,19.1645,19.224,19.1645,19.1777,127000.0
2010-11-30 15:00:00,29.0,29.06,28.98,29.03,76000.0,19.1777,19.2174,19.1645,19.1976,76000.0
2010-11-30 15:10:00,29.03,29.03,29.01,29.01,56000.0,19.1976,19.1976,19.1844,19.1844,56000.0
2010-11-30 15:20:00,29.02,29.09,28.99,29.09,114000.0,19.191,19.2373,19.1711,19.2373,114000.0
2010-11-30 15:30:00,29.09,29.11,29.05,29.06,103200.0,19.2373,19.2505,19.2108,19.2174,103200.0
2010-11-30 15:40:00,29.06,29.06,29.0,29.01,135500.0,19.2174,19.2174,19.1777,19.1844,135500.0
2010-11-30 15:50:00,29.01,29.04,28.97,29.01,272800.0,19.1844,19.2042,19.1579,19.1844,272800.0
2010-12-01 09:30:00,29.27,29.27,29.16,29.18,101700.0,19.3563,19.3563,19.2836,19.2968,101700.0
2010-12-01 09:40:00,29.18,29.21,29.14,29.21,93300.0,19.2968,19.3166,19.2703,19.3166,93300.0
2010-12-01 09:50:00,29.21,29.26,29.2,29.26,105900.0,19.3166,19.3497,19.31,19.3497,105900.0
2010-12-01 10:00:00,29.27,29.29,29.26,29.28,48500.0,19.3563,19.3695,19.3497,19.3629,48500.0
2010-12-01 10:10:00,29.28,29.3,29.27,29.29,39800.0,19.3629,19.3761,19.3563,19.3695,39800.0
2010-12-01 10:20:00,29.28,29.3,29.28,29.3,63400.0,19.3629,19.3761,19.3629,19.3761,63400.0
2010-12-01 10:30:00,29.3,29.3,29.29,29.3,59300.0,19.3761,19.3761,19.3695,19.3761,59300.0
2010-12-01 10:40:00,29.3,29.32,29.29,29.32,79900.0,19.3761,19.3894,19.3695,19.3894,79900.0
2010-12-01 10:50:00,29.32,29.32,29.29,29.3,40900.0,19.3894,19.3894,19.3695,19.3761,40900.0
2010-12-01 11:00:00,29.3,29.3,29.25,29.25,31400.0,19.3761,19.3761,19.3431,19.3431,31400.0
2010-12-01 11:10:00,29.25,29.26,29.23,29.24,20200.0,19.3431,19.3497,19.3298,19.3365,20200.0
2010-12-01 11:20:00,29.24,29.25,29.22,29.24,25700.0,19.3365,19.3431,19.3232,19.3365,25700.0
2010-12-01 11:30:00,29.24,29.25,29.24,29.24,40400.0,19.3365,19.3431,19.3365,19.3365,40400.0
2010-12-01 11:40:00,29.25,29.26,29.24,29.25,19100.0,19.3431,19.3497,19.3365,19.3431,19100.0
2010-12-01 11:50:00,29.26,29.45,29.26,29.43,100800.0,19.3497,19.4753,19.3497,19.4621,100800.0
2010-12-01 12:00:00,29.43,29.49,29.4,29.4,47200.0,19.4621,19.5018,19.4423,19.4423,47200.0
2010-12-01 12:10:00,29.39,29.4,29.38,29.39,30100.0,19.4357,19.4423,19.429,19.4357,30100.0
2010-12-01 12:20:00,29.39,29.4,29.39,29.39,21100.0,19.4357,19.4423,19.4357,19.4357,21100.0
2010-12-01 12:30:00,29.4,29.41,29.37,29.38,84100.0,19.4423,19.4489,19.4224,19.429,84100.0
2010-12-01 12:40:00,29.37,29.38,29.35,29.36,26200.0,19.4224,19.429,19.4092,19.4158,26200.0
2010-12-01 12:50:00,29.35,29.36,29.34,29.36,65800.0,19.4092,19.4158,19.4026,19.4158,65800.0
2010-12-01 13:00:00,29.35,29.4,29.35,29.4,44700.0,19.4092,19.4423,19.4092,19.4423,44700.0
2010-12-01 13:10:00,29.39,29.39,29.29,29.29,104400.0,19.4357,19.4357,19.3695,19.3695,104400.0
2010-12-01 13:20:00,29.3,29.32,29.28,29.29,49100.0,19.3761,19.3894,19.3629,19.3695,49100.0
2010-12-01 13:30:00,29.29,29.32,29.27,29.28,59400.0,19.3695,19.3894,19.3563,19.3629,59400.0
2010-12-01 13:40:00,29.28,29.31,29.27,29.31,53700.0,19.3629,19.3827,19.3563,19.3827,53700.0
2010-12-01 13:50:00,29.31,29.38,29.3,29.38,79500.0,19.3827,19.429,19.3761,19.429,79500.0
2010-12-01 14:00:00,29.39,29.43,29.37,29.37,131700.0,19.4357,19.4621,19.4224,19.4224,131700.0
2010-12-01 14:10:00,29.37,29.38,29.33,29.37,55300.0,19.4224,19.429,19.396,19.4224,55300.0
2010-12-01 14:20:00,29.37,29.4,29.33,29.34,41700.0,19.4224,19.4423,19.396,19.4026,41700.0
2010-12-01 14:30:00,29.34,29.37,29.33,29.37,56300.0,19.4026,19.4224,19.396,19.4224,56300.0
2010-12-01 14:40:00,29.37,29.41,29.34,29.41,83500.0,19.4224,19.4489,19.4026,19.4489,83500.0
2010-12-01 14:50:00,29.41,29.45,29.4,29.44,116100.0,19.4489,19.4753,19.4423,19.4687,116100.0
2010-12-01 15:00:00,29.44,29.45,29.42,29.43,118300.0,19.4687,19.4753,19.4555,19.4621,118300.0
2010-12-01 15:10:00,29.43,29.46,29.42,29.42,80000.0,19.4621,19.4819,19.4555,19.4555,80000.0
2010-12-01 15:20:00,29.42,29.44,29.37,29.37,108800.0,19.4555,19.4687,19.4224,19.4224,108800.0
2010-12-01 15:30:00,29.36,29.4,29.36,29.4,205200.0,19.4158,19.4423,19.4158,19.4423,205200.0
2010-12-01 15:40:00,29.4,29.43,29.38,29.39,185300.0,19.4423,19.4621,19.429,19.4357,185300.0
2010-12-01 15:50:00,29.39,29.4,29.37,29.39,268900.0,19.4357,19.4423,19.4224,19.4357,268900.0
2010-12-02 09:30:00,29.44,29.46,29.16,29.16,147900.0,19.4687,19.4819,19.2836,19.2836,147900.0
2010-12-02 09:40:00,29.16,29.29,29.16,29.29,86000.0,19.2836,19.3695,19.2836,19.3695,86000.0
2010-12-02 09:50:00,29.28,29.29,29.17,29.23,183500.0,19.3629,19.3695,19.2902,19.3298,183500.0
2010-12-02 10:00:00,29.23,29.32,29.1,29.1,229400.0,19.3298,19.3894,19.2439,19.2439,229400.0
2010-12-02 10:10:00,29.1,29.17,28.99,29.0,252900.0,19.2439,19.2902,19.1711,19.1777,252900.0
2010-12-02 10:20:00,28.99,29.01,28.9,28.9,360100.0,19.1711,19.1844,19.1116,19.1116,360100.0
2010-12-02 10:30:00,28.9,28.99,28.88,28.95,201400.0,19.1116,19.1711,19.0984,19.1447,201400.0
2010-12-02 10:40:00,28.95,28.98,28.94,28.97,109200.0,19.1447,19.1645,19.1381,19.1579,109200.0
2010-12-02 10:50:00,28.96,28.99,28.95,28.97,158700.0,19.1513,19.1711,19.1447,19.1579,158700.0
2010-12-02 11:00:00,28.97,29.01,28.96,29.0,58900.0,19.1579,19.1844,19.1513,19.1777,58900.0
2010-12-02 11:10:00,29.0,29.01,28.92,28.93,219700.0,19.1777,19.1844,19.1248,19.1315,219700.0
2010-12-02 11:20:00,28.94,28.94,28.82,28.84,182200.0,19.1381,19.1381,19.0587,19.0719,182200.0
2010-12-02 11:30:00,28.83,28.89,28.75,28.76,305100.0,19.0653,19.105,19.0124,19.019,305100.0
2010-12-02 11:40:00,28.76,28.85,28.75,28.85,84200.0,19.019,19.0786,19.0124,19.0786,84200.0
2010-12-02 11:50:00,28.85,28.85,28.79,28.79,71400.0,19.0786,19.0786,19.0389,19.0389,71400.0
2010-12-02 12:00:00,28.8,28.89,28.79,28.88,191100.0,19.0455,19.105,19.0389,19.0984,191100.0
2010-12-02 12:10:00,28.88,28.88,28.84,28.84,50400.0,19.0984,19.0984,19.0719,19.0719,50400.0
2010-12-02 12:20:00,28.84,28.92,28.84,28.92,65100.0,19.0719,19.1248,19.0719,19.1248,65100.0
2010-12-02 12:30:00,28.92,28.96,28.91,28.94,55700.0,19.1248,19.1513,19.1182,19.1381,55700.0
2010-12-02 12:40:00,28.94,28.98,28.91,28.91,128000.0,19.1381,19.1645,19.1182,19.1182,128000.0
2010-12-02 12:50:00,28.91,28.91,28.85,28.85,47300.0,19.1182,19.1182,19.0786,19.0786,47300.0
2010-12-02 13:00:00,28.85,28.88,28.83,28.84,68900.0,19.0786,19.0984,19.0653,19.0719,68900.0
2010-12-02 13:10:00,28.84,28.86,28.84,28.86,52400.0,19.0719,19.0852,19.0719,19.0852,52400.0
2010-12-02 13:20:00,28.86,28.92,28.85,28.92,40400.0,19.0852,19.1248,19.0786,19.1248,40400.0
2010-12-02 13:30:00,28.91,28.94,28.9,28.93,54200.0,19.1182,19.1381,19.1116,19.1315,54200.0
2010-12-02 13:40:00,28.94,28.95,28.93,28.94,22900.0,19.1381,19.1447,19.1315,19.1381,22900.0
2010-12-02 13:50:00,28.95,28.96,28.94,28.96,25400.0,19.1447,19.1513,19.1381,19.1513,25400.0
2010-12-02 14:00:00,28.95,28.99,28.95,28.98,57900.0,19.1447,19.1711,19.1447,19.1645,57900.0
2010-12-02 14:10:00,28.99,29.03,28.98,29.01,80100.0,19.1711,19.1976,19.1645,19.1844,80100.0
2010-12-02 14:20:00,29.01,29.07,29.0,29.07,94800.0,19.1844,19.224,19.1777,19.224,94800.0
2010-12-02 14:30:00,29.07,29.07,29.02,29.04,95900.0,19.224,19.224,19.191,19.2042,95900.0
2010-12-02 14:40:00,29.05,29.05,29.03,29.05,62200.0,19.2108,19.2108,19.1976,19.2108,62200.0
2010-12-02 14:50:00,29.04,29.07,29.04,29.06,62500.0,19.2042,19.224,19.2042,19.2174,62500.0
2010-12-02 15:00:00,29.06,29.14,29.06,29.13,226100.0,19.2174,19.2703,19.2174,19.2637,226100.0
2010-12-02 15:10:00,29.14,29.15,29.13,29.15,104600.0,19.2703,19.2769,19.2637,19.2769,104600.0
2010-12-02 15:20:00,29.15,29.28,29.14,29.27,363600.0,19.2769,19.3629,19.2703,19.3563,363600.0
2010-12-02 15:30:00,29.27,29.39,29.25,29.38,642400.0,19.3563,19.4357,19.3431,19.429,642400.0
2010-12-02 15:40:00,29.38,29.44,29.34,29.36,568700.0,19.429,19.4687,19.4026,19.4158,568700.0
2010-12-02 15:50:00,29.35,29.37,29.29,29.31,695700.0,19.4092,19.4224,19.3695,19.3827,695700.0
2010-12-03 09:30:00,29.21,29.28,29.08,29.18,173600.0,19.3166,19.3629,19.2306,19.2968,173600.0
2010-12-03 09:40:00,29.18,29.18,29.11,29.15,80400.0,19.2968,19.2968,19.2505,19.2769,80400.0
2010-12-03 09:50:00,29.15,29.15,29.11,29.12,51300.0,19.2769,19.2769,19.2505,19.2571,51300.0
2010-12-03 10:00:00,29.13,29.13,29.06,29.1,149200.0,19.2637,19.2637,19.2174,19.2439,149200.0
2010-12-03 10:10:00,29.09,29.09,28.98,29.0,125800.0,19.2373,19.2373,19.1645,19.1777,125800.0
2010-12-03 10:20:00,29.0,29.01,28.97,29.01,82700.0,19.1777,19.1844,19.1579,19.1844,82700.0
2010-12-03 10:30:00,29.0,29.13,29.0,29.12,64800.0,19.1777,19.2637,19.1777,19.2571,64800.0
2010-12-03 10:40:00,29.12,29.12,29.09,29.11,84900.0,19.2571,19.2571,19.2373,19.2505,84900.0
2010-12-03 10:50:00,29.1,29.15,29.1,29.14,124500.0,19.2439,19.2769,19.2439,19.2703,124500.0
2010-12-03 11:00:00,29.14,29.15,29.13,29.15,78900.0,19.2703,19.2769,19.2637,19.2769,78900.0
2010-12-03 11:10:00,29.15,29.18,29.14,29.16,118400.0,19.2769,19.2968,19.2703,19.2836,118400.0
2010-12-03 11:20:00,29.16,29.19,29.14,29.17,91800.0,19.2836,19.3034,19.2703,19.2902,91800.0
2010-12-03 11:30:00,29.16,29.19,29.16,29.19,68900.0,19.2836,19.3034,19.2836,19.3034,68900.0
2010-12-03 11:40:00,29.19,29.23,29.19,29.23,51700.0,19.3034,19.3298,19.3034,19.3298,51700.0
2010-12-03 11:50:00,29.22,29.23,29.21,29.21,20000.0,19.3232,19.3298,19.3166,19.3166,20000.0
2010-12-03 12:00:00,29.21,29.22,29.21,29.22,25600.0,19.3166,19.3232,19.3166,19.3232,25600.0
2010-12-03 12:10:00,29.22,29.27,29.21,29.26,57500.0,19.3232,19.3563,19.3166,19.3497,57500.0
2010-12-03 12:20:00,29.26,29.26,29.25,29.25,20300.0,19.3497,19.3497,19.3431,19.3431,20300.0
2010-12-03 12:30:00,29.25,29.3,29.25,29.29,68900.0,19.3431,19.3761,19.3431,19.3695,68900.0
2010-12-03 12:40:00,29.29,29.29,29.25,29.25,45900.0,19.3695,19.3695,19.3431,19.3431,45900.0
2010-12-03 12:50:00,29.25,29.29,29.25,29.29,49700.0,19.3431,19.3695,19.3431,19.3695,49700.0
2010-12-03 13:00:00,29.29,29.29,29.25,29.26,39500.0,19.3695,19.3695,19.3431,19.3497,39500.0
2010-12-03 13:10:00,29.27,29.29,29.26,29.29,30000.0,19.3563,19.3695,19.3497,19.3695,30000.0
2010-12-03 13:20:00,29.29,29.3,29.28,29.3,21600.0,19.3695,19.3761,19.3629,19.3761,21600.0
2010-12-03 13:30:00,29.3,29.35,29.3,29.3,113300.0,19.3761,19.4092,19.3761,19.3761,113300.0
2010-12-03 13:40:00,29.31,29.32,29.29,29.32,29600.0,19.3827,19.3894,19.3695,19.3894,29600.0
2010-12-03 13:50:00,29.32,29.32,29.3,29.3,17200.0,19.3894,19.3894,19.3761,19.3761,17200.0
2010-12-03 14:00:00,29.31,29.33,29.3,29.31,69300.0,19.3827,19.396,19.3761,19.3827,69300.0
2010-12-03 14:10:00,29.31,29.31,29.29,29.3,60600.0,19.3827,19.3827,19.3695,19.3761,60600.0
2010-12-03 14:20:00,29.29,29.3,29.25,29.25,43500.0,19.3695,19.3761,19.3431,19.3431,43500.0
2010-12-03 14:30:00,29.26,29.27,29.24,29.25,92500.0,19.3497,19.3563,19.3365,19.3431,92500.0
2010-12-03 14:40:00,29.24,29.25,29.23,29.24,67800.0,19.3365,19.3431,19.3298,19.3365,67800.0
2010-12-03 14:50:00,29.23,29.25,29.22,29.25,132200.0,19.3298,19.3431,19.3232,19.3431,132200.0
2010-12-03 15:00:00,29.25,29.26,29.25,29.26,34900.0,19.3431,19.3497,19.3431,19.3497,34900.0
2010-12-03 15:10:00,29.26,29.26,29.24,29.25,65100.0,19.3497,19.3497,19.3365,19.3431,65100.0
2010-12-03 15:20:00,29.24,29.25,29.24,29.25,64400.0,19.3365,19.3431,19.3365,19.3431,64400.0
2010-12-03 15:30:00,29.25,29.29,29.24,29.28,111600.0,19.3431,19.3695,19.3365,19.3629,111600.0
2010-12-03 15:40:00,29.29,29.32,29.26,29.32,206000.0,19.3695,19.3894,19.3497,19.3894,206000.0
2010-12-03 15:50:00,29.31,29.32,29.29,29.3,178100.0,19.3827,19.3894,19.3695,19.3761,178100.0
2010-12-06 09:30:00,29.25,29.29,29.16,29.2,84900.0,19.3431,19.3695,19.2836,19.31,84900.0
2010-12-06 09:40:00,29.2,29.27,29.16,29.26,40500.0,19.31,19.3563,19.2836,19.3497,40500.0
2010-12-06 09:50:00,29.26,29.28,29.22,29.22,54200.0,19.3497,19.3629,19.3232,19.3232,54200.0
2010-12-06 10:00:00,29.22,29.23,29.19,29.22,33300.0,19.3232,19.3298,19.3034,19.3232,33300.0
2010-12-06 10:10:00,29.23,29.26,29.23,29.26,154300.0,19.3298,19.3497,19.3298,19.3497,154300.0
2010-12-06 10:20:00,29.25,29.28,29.24,29.28,39300.0,19.3431,19.3629,19.3365,19.3629,39300.0
2010-12-06 10:30:00,29.28,29.28,29.25,29.25,35700.0,19.3629,19.3629,19.3431,19.3431,35700.0
2010-12-06 10:40:00,29.26,29.26,29.24,29.25,24700.0,19.3497,19.3497,19.3365,19.3431,24700.0
2010-12-06 10:50:00,29.25,29.25,29.19,29.21,45400.0,19.3431,19.3431,19.3034,19.3166,45400.0
2010-12-06 11:00:00,29.21,29.22,29.19,29.22,29100.0,19.3166,19.3232,19.3034,19.3232,29100.0
2010-12-06 11:10:00,29.23,29.24,29.22,29.23,15600.0,19.3298,19.3365,19.3232,19.3298,15600.0
2010-12-06 11:20:00,29.23,29.26,29.23,29.26,24800.0,19.3298,19.3497,19.3298,19.3497,24800.0
2010-12-06 11:30:00,29.25,29.27,29.25,29.27,23000.0,19.3431,19.3563,19.3431,19.3563,23000.0
2010-12-06 11:40:00,29.27,29.32,29.27,29.3,50300.0,19.3563,19.3894,19.3563,19.3761,50300.0
2010-12-06 11:50:00,29.31,29.33,29.3,29.33,32900.0,19.3827,19.396,19.3761,19.396,32900.0
2010-12-06 12:00:00,29.33,29.35,29.33,29.34,26200.0,19.396,19.4092,19.396,19.4026,26200.0
2010-12-06 12:10:00,29.34,29.36,29.3,29.31,50900.0,19.4026,19.4158,19.3761,19.3827,50900.0
2010-12-06 12:20:00,29.3,29.34,29.3,29.32,39900.0,19.3761,19.4026,19.3761,19.3894,39900.0
2010-12-06 12:30:00,29.32,29.32,29.29,29.31,26900.0,19.3894,19.3894,19.3695,19.3827,26900.0
2010-12-06 12:40:00,29.31,29.31,29.27,29.3,22900.0,19.3827,19.3827,19.3563,19.3761,22900.0
2010-12-06 12:50:00,29.3,29.3,29.27,29.27,30200.0,19.3761,19.3761,19.3563,19.3563,30200.0
2010-12-06 13:00:00,29.28,29.28,29.26,29.26,23800.0,19.3629,19.3629,19.3497,19.3497,23800.0
2010-12-06 13:10:00,29.27,29.27,29.25,29.25,14400.0,19.3563,19.3563,19.3431,19.3431,14400.0
2010-12-06 13:20:00,29.25,29.29,29.25,29.29,22800.0,19.3431,19.3695,19.3431,19.3695,22800.0
2010-12-06 13:30:00,29.29,29.3,29.28,29.29,25600.0,19.3695,19.3761,19.3629,19.3695,25600.0
2010-12-06 13:40:00,29.3,29.31,29.29,29.3,20400.0,19.3761,19.3827,19.3695,19.3761,20400.0
2010-12-06 13:50:00,29.29,29.3,29.28,29.29,17400.0,19.3695,19.3761,19.3629,19.3695,17400.0
2010-12-06 14:00:00,29.29,29.29,29.27,29.28,15700.0,19.3695,19.3695,19.3563,19.3629,15700.0
2010-12-06 14:10:00,29.27,29.28,29.25,29.26,17200.0,19.3563,19.3629,19.3431,19.3497,17200.0
2010-12-06 14:20:00,29.25,29.26,29.25,29.26,19400.0,19.3431,19.3497,19.3431,19.3497,19400.0
2010-12-06 14:30:00,29.26,29.29,29.25,29.28,35900.0,19.3497,19.3695,19.3431,19.3629,35900.0
2010-12-06 14:40:00,29.28,29.28,29.25,29.25,76700.0,19.3629,19.3629,19.3431,19.3431,76700.0
2010-12-06 14:50:00,29.25,29.26,29.24,29.26,69700.0,19.3431,19.3497,19.3365,19.3497,69700.0
2010-12-06 15:00:00,29.25,29.27,29.25,29.26,49900.0,19.3431,19.3563,19.3431,19.3497,49900.0
2010-12-06 15:10:00,29.27,29.27,29.26,29.27,24700.0,19.3563,19.3563,19.3497,19.3563,24700.0
2010-12-06 15:20:00,29.27,29.27,29.26,29.27,29300.0,19.3563,19.3563,19.3497,19.3563,29300.0
2010-12-06 15:30:00,29.27,29.27,29.26,29.27,36500.0,19.3563,19.3563,19.3497,19.3563,36500.0
2010-12-06 15:40:00,29.26,29.27,29.25,29.26,98700.0,19.3497,19.3563,19.3431,19.3497,98700.0
2010-12-06 15:50:00,29.25,29.26,29.23,29.25,247000.0,19.3431,19.3497,19.3298,19.3431,247000.0
2010-12-07 09:30:00,29.4,29.4,29.29,29.29,139500.0,19.4423,19.4423,19.3695,19.3695,139500.0
2010-12-07 09:40:00,29.29,29.37,29.26,29.29,81200.0,19.3695,19.4224,19.3497,19.3695,81200.0
2010-12-07 09:50:00,29.3,29.32,29.22,29.27,277200.0,19.3761,19.3894,19.3232,19.3563,277200.0
2010-12-07 10:00:00,29.27,29.32,29.27,29.27,49500.0,19.3563,19.3894,19.3563,19.3563,49500.0
2010-12-07 10:10:00,29.27,29.28,29.24,29.28,121600.0,19.3563,19.3629,19.3365,19.3629,121600.0
2010-12-07 10:20:00,29.27,29.29,29.22,29.22,56000.0,19.3563,19.3695,19.3232,19.3232,56000.0
2010-12-07 10:30:00,29.23,29.26,29.2,29.26,87800.0,19.3298,19.3497,19.31,19.3497,87800.0
2010-12-07 10:40:00,29.25,29.28,29.24,29.24,65200.0,19.3431,19.3629,19.3365,19.3365,65200.0
2010-12-07 10:50:00,29.24,29.26,29.24,29.25,62200.0,19.3365,19.3497,19.3365,19.3431,62200.0
2010-12-07 11:00:00,29.25,29.26,29.22,29.22,121300.0,19.3431,19.3497,19.3232,19.3232,121300.0
2010-12-07 11:10:00,29.23,29.26,29.22,29.25,52900.0,19.3298,19.3497,19.3232,19.3431,52900.0
2010-12-07 11:20:00,29.25,29.26,29.24,29.25,48800.0,19.3431,19.3497,19.3365,19.3431,48800.0
2010-12-07 11:30:00,29.24,29.25,29.23,29.25,32000.0,19.3365,19.3431,19.3298,19.3431,32000.0
2010-12-07 11:40:00,29.24,29.26,29.24,29.25,32600.0,19.3365,19.3497,19.3365,19.3431,32600.0
2010-12-07 11:50:00,29.25,29.26,29.24,29.24,45200.0,19.3431,19.3497,19.3365,19.3365,45200.0
2010-12-07 12:00:00,29.24,29.25,29.2,29.2,63000.0,19.3365,19.3431,19.31,19.31,63000.0
2010-12-07 12:10:00,29.2,29.25,29.2,29.24,52100.0,19.31,19.3431,19.31,19.3365,52100.0
2010-12-07 12:20:00,29.23,29.25,29.23,29.25,22800.0,19.3298,19.3431,19.3298,19.3431,22800.0
2010-12-07 12:30:00,29.25,29.27,29.24,29.27,41600.0,19.3431,19.3563,19.3365,19.3563,41600.0
2010-12-07 12:40:00,29.27,29.28,29.25,29.28,22400.0,19.3563,19.3629,19.3431,19.3629,22400.0
2010-12-07 12:50:00,29.27,29.29,29.24,29.24,113100.0,19.3563,19.3695,19.3365,19.3365,113100.0
2010-12-07 13:00:00,29.25,29.29,29.24,29.29,19500.0,19.3431,19.3695,19.3365,19.3695,19500.0
2010-12-07 13:10:00,29.28,29.29,29.28,29.28,17600.0,19.3629,19.3695,19.3629,19.3629,17600.0
2010-12-07 13:20:00,29.28,29.29,29.28,29.28,18100.0,19.3629,19.3695,19.3629,19.3629,18100.0
2010-12-07 13:30:00,29.28,29.28,29.27,29.28,22000.0,19.3629,19.3629,19.3563,19.3629,22000.0
2010-12-07 13:40:00,29.27,29.28,29.27,29.27,13700.0,19.3563,19.3629,19.3563,19.3563,13700.0
2010-12-07 13:50:00,29.27,29.27,29.25,29.25,24200.0,19.3563,19.3563,19.3431,19.3431,24200.0
2010-12-07 14:00:00,29.25,29.26,29.25,29.25,21700.0,19.3431,19.3497,19.3431,19.3431,21700.0
2010-12-07 14:10:00,29.25,29.26,29.25,29.26,20600.0,19.3431,19.3497,19.3431,19.3497,20600.0
2010-12-07 14:20:00,29.26,29.29,29.25,29.28,61700.0,19.3497,19.3695,19.3431,19.3629,61700.0
2010-12-07 14:30:00,29.28,29.29,29.28,29.29,46300.0,19.3629,19.3695,19.3629,19.3695,46300.0
2010-12-07 14:40:00,29.29,29.31,29.28,29.29,95600.0,19.3695,19.3827,19.3629,19.3695,95600.0
2010-12-07 14:50:00,29.28,29.29,29.2,29.2,111100.0,19.3629,19.3695,19.31,19.31,111100.0
2010-12-07 15:00:00,29.21,29.26,29.2,29.24,101000.0,19.3166,19.3497,19.31,19.3365,101000.0
2010-12-07 15:10:00,29.25,29.25,29.21,29.22,74900.0,19.3431,19.3431,19.3166,19.3232,74900.0
2010-12-07 15:20:00,29.21,29.22,29.15,29.17,313600.0,19.3166,19.3232,19.2769,19.2902,313600.0
2010-12-07 15:30:00,29.16,29.23,29.15,29.21,254700.0,19.2836,19.3298,19.2769,19.3166,254700.0
2010-12-07 15:40:00,29.21,29.21,29.16,29.19,164800.0,19.3166,19.3166,19.2836,19.3034,164800.0
2010-12-07 15:50:00,29.2,29.22,29.16,29.18,257100.0,19.31,19.3232,19.2836,19.2968,257100.0
2010-12-08 09:30:00,29.19,29.23,29.19,29.22,87500.0,19.3034,19.3298,19.3034,19.3232,87500.0
2010-12-08 09:40:00,29.21,29.23,29.19,29.21,39500.0,19.3166,19.3298,19.3034,19.3166,39500.0
2010-12-08 09:50:00,29.21,29.25,29.2,29.25,55400.0,19.3166,19.3431,19.31,19.3431,55400.0
2010-12-08 10:00:00,29.25,29.26,29.23,29.25,40300.0,19.3431,19.3497,19.3298,19.3431,40300.0
2010-12-08 10:10:00,29.25,29.27,29.22,29.26,112800.0,19.3431,19.3563,19.3232,19.3497,112800.0
2010-12-08 10:20:00,29.27,29.27,29.23,29.27,122600.0,19.3563,19.3563,19.3298,19.3563,122600.0
2010-12-08 10:30:00,29.26,29.27,29.25,29.26,32900.0,19.3497,19.3563,19.3431,19.3497,32900.0
2010-12-08 10:40:00,29.25,29.3,29.25,29.29,41400.0,19.3431,19.3761,19.3431,19.3695,41400.0
2010-12-08 10:50:00,29.28,29.3,29.27,29.27,47700.0,19.3629,19.3761,19.3563,19.3563,47700.0
2010-12-08 11:00:00,29.28,29.29,29.27,29.27,44400.0,19.3629,19.3695,19.3563,19.3563,44400.0
2010-12-08 11:10:00,29.27,29.35,29.27,29.35,213900.0,19.3563,19.4092,19.3563,19.4092,213900.0
2010-12-08 11:20:00,29.35,29.35,29.32,29.32,21100.0,19.4092,19.4092,19.3894,19.3894,21100.0
2010-12-08 11:30:00,29.32,29.33,29.29,29.3,32300.0,19.3894,19.396,19.3695,19.3761,32300.0
2010-12-08 11:40:00,29.3,29.37,29.29,29.37,29500.0,19.3761,19.4224,19.3695,19.4224,29500.0
2010-12-08 11:50:00,29.37,29.4,29.36,29.39,47100.0,19.4224,19.4423,19.4158,19.4357,47100.0
2010-12-08 12:00:00,29.39,29.39,29.35,29.35,44500.0,19.4357,19.4357,19.4092,19.4092,44500.0
2010-12-08 12:10:00,29.35,29.36,29.33,29.35,97600.0,19.4092,19.4158,19.396,19.4092,97600.0
2010-12-08 12:20:00,29.35,29.36,29.32,29.32,76800.0,19.4092,19.4158,19.3894,19.3894,76800.0
2010-12-08 12:30:00,29.33,29.36,29.31,29.32,59600.0,19.396,19.4158,19.3827,19.3894,59600.0
2010-12-08 12:40:00,29.33,29.34,29.31,29.33,35100.0,19.396,19.4026,19.3827,19.396,35100.0
2010-12-08 12:50:00,29.33,29.34,29.33,29.33,39800.0,19.396,19.4026,19.396,19.396,39800.0
2010-12-08 13:00:00,29.33,29.35,29.31,29.32,213700.0,19.396,19.4092,19.3827,19.3894,213700.0
2010-12-08 13:10:00,29.32,29.33,29.29,29.31,73600.0,19.3894,19.396,19.3695,19.3827,73600.0
2010-12-08 13:20:00,29.3,29.32,29.3,29.31,39800.0,19.3761,19.3894,19.3761,19.3827,39800.0
2010-12-08 13:30:00,29.31,29.31,29.29,29.31,63200.0,19.3827,19.3827,19.3695,19.3827,63200.0
2010-12-08 13:40:00,29.31,29.31,29.26,29.27,95300.0,19.3827,19.3827,19.3497,19.3563,95300.0
2010-12-08 13:50:00,29.26,29.28,29.26,29.27,23500.0,19.3497,19.3629,19.3497,19.3563,23500.0
2010-12-08 14:00:00,29.27,29.27,29.25,29.25,102100.0,19.3563,19.3563,19.3431,19.3431,102100.0
2010-12-08 14:10:00,29.25,29.26,29.25,29.25,29700.0,19.3431,19.3497,19.3431,19.3431,29700.0
2010-12-08 14:20:00,29.25,29.26,29.25,29.25,51800.0,19.3431,19.3497,19.3431,19.3431,51800.0
2010-12-08 14:30:00,29.25,29.3,29.25,29.28,43000.0,19.3431,19.3761,19.3431,19.3629,43000.0
2010-12-08 14:40:00,29.29,29.33,29.28,29.32,32400.0,19.3695,19.396,19.3629,19.3894,32400.0
2010-12-08 14:50:00,29.33,29.36,29.3,29.3,75500.0,19.396,19.4158,19.3761,19.3761,75500.0
2010-12-08 15:00:00,29.31,29.33,29.3,29.33,41200.0,19.3827,19.396,19.3761,19.396,41200.0
2010-12-08 15:10:00,29.33,29.33,29.31,29.32,46300.0,19.396,19.396,19.3827,19.3894,46300.0
2010-12-08 15:20:00,29.31,29.34,29.31,29.34,60300.0,19.3827,19.4026,19.3827,19.4026,60300.0
2010-12-08 15:30:00,29.34,29.39,29.34,29.39,112700.0,19.4026,19.4357,19.4026,19.4357,112700.0
2010-12-08 15:40:00,29.38,29.41,29.38,29.4,125100.0,19.429,19.4489,19.429,19.4423,125100.0
2010-12-08 15:50:00,29.4,29.43,29.4,29.41,226200.0,19.4423,19.4621,19.4423,19.4489,226200.0
2010-12-09 09:30:00,29.41,29.48,29.35,29.36,97100.0,19.4489,19.4952,19.4092,19.4158,97100.0
2010-12-09 09:40:00,29.36,29.39,29.25,29.25,55600.0,19.4158,19.4357,19.3431,19.3431,55600.0
2010-12-09 09:50:00,29.26,29.32,29.25,29.3,46200.0,19.3497,19.3894,19.3431,19.3761,46200.0
2010-12-09 10:00:00,29.3,29.35,29.3,29.32,56600.0,19.3761,19.4092,19.3761,19.3894,56600.0
2010-12-09 10:10:00,29.32,29.33,29.27,29.29,76900.0,19.3894,19.396,19.3563,19.3695,76900.0
2010-12-09 10:20:00,29.29,29.29,29.23,29.24,60500.0,19.3695,19.3695,19.3298,19.3365,60500.0
2010-12-09 10:30:00,29.23,29.24,29.2,29.21,57500.0,19.3298,19.3365,19.31,19.3166,57500.0
2010-12-09 10:40:00,29.2,29.22,29.18,29.22,44200.0,19.31,19.3232,19.2968,19.3232,44200.0
2010-12-09 10:50:00,29.22,29.28,29.22,29.26,62800.0,19.3232,19.3629,19.3232,19.3497,62800.0
2010-12-09 11:00:00,29.26,29.33,29.26,29.31,63700.0,19.3497,19.396,19.3497,19.3827,63700.0
2010-12-09 11:10:00,29.32,29.37,29.32,29.35,39600.0,19.3894,19.4224,19.3894,19.4092,39600.0
2010-12-09 11:20:00,29.35,29.38,29.35,29.38,49500.0,19.4092,19.429,19.4092,19.429,49500.0
2010-12-09 11:30:00,29.37,29.38,29.32,29.37,49000.0,19.4224,19.429,19.3894,19.4224,49000.0
2010-12-09 11:40:00,29.37,29.38,29.31,29.32,49000.0,19.4224,19.429,19.3827,19.3894,49000.0
2010-12-09 11:50:00,29.32,29.33,29.31,29.32,33600.0,19.3894,19.396,19.3827,19.3894,33600.0
2010-12-09 12:00:00,29.31,29.33,29.31,29.31,16100.0,19.3827,19.396,19.3827,19.3827,16100.0
2010-12-09 12:10:00,29.31,29.34,29.3,29.31,30500.0,19.3827,19.4026,19.3761,19.3827,30500.0
2010-12-09 12:20:00,29.31,29.32,29.3,29.32,15200.0,19.3827,19.3894,19.3761,19.3894,15200.0
2010-12-09 12:30:00,29.31,29.32,29.31,29.31,13900.0,19.3827,19.3894,19.3827,19.3827,13900.0
2010-12-09 12:40:00,29.31,29.32,29.28,29.29,35100.0,19.3827,19.3894,19.3629,19.3695,35100.0
2010-12-09 12:50:00,29.29,29.31,29.29,29.29,38800.0,19.3695,19.3827,19.3695,19.3695,38800.0
2010-12-09 13:00:00,29.3,29.32,29.29,29.3,46400.0,19.3761,19.3894,19.3695,19.3761,46400.0
2010-12-09 13:10:00,29.3,29.33,29.3,29.31,61600.0,19.3761,19.396,19.3761,19.3827,61600.0
2010-12-09 13:20:00,29.3,29.3,29.25,29.25,57500.0,19.3761,19.3761,19.3431,19.3431,57500.0
2010-12-09 13:30:00,29.26,29.27,29.25,29.25,35500.0,19.3497,19.3563,19.3431,19.3431,35500.0
2010-12-09 13:40:00,29.26,29.26,29.23,29.25,56600.0,19.3497,19.3497,19.3298,19.3431,56600.0
2010-12-09 13:50:00,29.24,29.25,29.23,29.25,40800.0,19.3365,19.3431,19.3298,19.3431,40800.0
2010-12-09 14:00:00,29.25,29.25,29.2,29.23,89000.0,19.3431,19.3431,19.31,19.3298,89000.0
2010-12-09 14:10:00,29.23,29.25,29.22,29.25,50000.0,19.3298,19.3431,19.3232,19.3431,50000.0
2010-12-09 14:20:00,29.24,29.25,29.23,29.24,31900.0,19.3365,19.3431,19.3298,19.3365,31900.0
2010-12-09 14:30:00,29.23,29.25,29.22,29.25,59500.0,19.3298,19.3431,19.3232,19.3431,59500.0
2010-12-09 14:40:00,29.24,29.26,29.23,29.25,83800.0,19.3365,19.3497,19.3298,19.3431,83800.0
2010-12-09 14:50:00,29.25,29.28,29.24,29.27,71100.0,19.3431,19.3629,19.3365,19.3563,71100.0
2010-12-09 15:00:00,29.28,29.28,29.25,29.26,56900.0,19.3629,19.3629,19.3431,19.3497,56900.0
2010-12-09 15:10:00,29.25,29.26,29.25,29.25,40900.0,19.3431,19.3497,19.3431,19.3431,40900.0
2010-12-09 15:20:00,29.25,29.26,29.25,29.26,46600.0,19.3431,19.3497,19.3431,19.3497,46600.0
2010-12-09 15:30:00,29.25,29.32,29.25,29.32,125200.0,19.3431,19.3894,19.3431,19.3894,125200.0
2010-12-09 15:40:00,29.31,29.36,29.31,29.34,154800.0,19.3827,19.4158,19.3827,19.4026,154800.0
2010-12-09 15:50:00,29.34,29.35,29.31,29.33,253600.0,19.4026,19.4092,19.3827,19.396,253600.0
2010-12-10 09:30:00,29.3,29.39,29.3,29.39,54900.0,19.3761,19.4357,19.3761,19.4357,54900.0
2010-12-10 09:40:00,29.39,29.46,29.34,29.35,48400.0,19.4357,19.4819,19.4026,19.4092,48400.0
2010-12-10 09:50:00,29.35,29.42,29.35,29.37,32000.0,19.4092,19.4555,19.4092,19.4224,32000.0
2010-12-10 10:00:00,29.38,29.39,29.35,29.36,30900.0,19.429,19.4357,19.4092,19.4158,30900.0
2010-12-10 10:10:00,29.36,29.39,29.33,29.38,30900.0,19.4158,19.4357,19.396,19.429,30900.0
2010-12-10 10:20:00,29.39,29.42,29.38,29.39,36300.0,19.4357,19.4555,19.429,19.4357,36300.0
2010-12-10 10:30:00,29.39,29.4,29.3,29.3,34600.0,19.4357,19.4423,19.3761,19.3761,34600.0
2010-12-10 10:40:00,29.31,29.34,29.28,29.28,48900.0,19.3827,19.4026,19.3629,19.3629,48900.0
2010-12-10 10:50:00,29.29,29.29,29.26,29.28,31300.0,19.3695,19.3695,19.3497,19.3629,31300.0
2010-12-10 11:00:00,29.29,29.29,29.27,29.27,32400.0,19.3695,19.3695,19.3563,19.3563,32400.0
2010-12-10 11:10:00,29.27,29.28,29.25,29.27,31500.0,19.3563,19.3629,19.3431,19.3563,31500.0
2010-12-10 11:20:00,29.27,29.27,29.26,29.26,11100.0,19.3563,19.3563,19.3497,19.3497,11100.0
2010-12-10 11:30:00,29.26,29.27,29.26,29.26,40900.0,19.3497,19.3563,19.3497,19.3497,40900.0
2010-12-10 11:40:00,29.27,29.31,29.26,29.3,46400.0,19.3563,19.3827,19.3497,19.3761,46400.0
2010-12-10 11:50:00,29.3,29.35,29.29,29.34,32100.0,19.3761,19.4092,19.3695,19.4026,32100.0
2010-12-10 12:00:00,29.34,29.35,29.31,29.33,69400.0,19.4026,19.4092,19.3827,19.396,69400.0
2010-12-10 12:10:00,29.33,29.33,29.32,29.33,35400.0,19.396,19.396,19.3894,19.396,35400.0
2010-12-10 12:20:00,29.33,29.34,29.32,29.33,32400.0,19.396,19.4026,19.3894,19.396,32400.0
2010-12-10 12:30:00,29.33,29.34,29.32,29.34,35600.0,19.396,19.4026,19.3894,19.4026,35600.0
2010-12-10 12:40:00,29.33,29.36,29.33,29.35,43400.0,19.396,19.4158,19.396,19.4092,43400.0
2010-12-10 12:50:00,29.36,29.37,29.35,29.37,26100.0,19.4158,19.4224,19.4092,19.4224,26100.0
2010-12-10 13:00:00,29.36,29.37,29.33,29.35,26500.0,19.4158,19.4224,19.396,19.4092,26500.0
2010-12-10 13:10:00,29.35,29.36,29.34,29.35,38300.0,19.4092,19.4158,19.4026,19.4092,38300.0
2010-12-10 13:20:00,29.35,29.37,29.35,29.35,18600.0,19.4092,19.4224,19.4092,19.4092,18600.0
2010-12-10 13:30:00,29.35,29.36,29.35,29.35,14700.0,19.4092,19.4158,19.4092,19.4092,14700.0
2010-12-10 13:40:00,29.35,29.37,29.35,29.36,19600.0,19.4092,19.4224,19.4092,19.4158,19600.0
2010-12-10 13:50:00,29.36,29.39,29.36,29.39,33200.0,19.4158,19.4357,19.4158,19.4357,33200.0
2010-12-10 14:00:00,29.39,29.39,29.38,29.39,25700.0,19.4357,19.4357,19.429,19.4357,25700.0
2010-12-10 14:10:00,29.39,29.4,29.38,29.39,26900.0,19.4357,19.4423,19.429,19.4357,26900.0
2010-12-10 14:20:00,29.39,29.4,29.39,29.39,22900.0,19.4357,19.4423,19.4357,19.4357,22900.0
2010-12-10 14:30:00,29.4,29.42,29.39,29.41,70600.0,19.4423,19.4555,19.4357,19.4489,70600.0
2010-12-10 14:40:00,29.42,29.42,29.4,29.41,28100.0,19.4555,19.4555,19.4423,19.4489,28100.0
2010-12-10 14:50:00,29.41,29.45,29.4,29.45,53300.0,19.4489,19.4753,19.4423,19.4753,53300.0
2010-12-10 15:00:00,29.44,29.45,29.42,29.44,83300.0,19.4687,19.4753,19.4555,19.4687,83300.0
2010-12-10 15:10:00,29.43,29.44,29.43,29.43,46600.0,19.4621,19.4687,19.4621,19.4621,46600.0
2010-12-10 15:20:00,29.43,29.44,29.42,29.43,47800.0,19.4621,19.4687,19.4555,19.4621,47800.0
2010-12-10 15:30:00,29.43,29.45,29.42,29.44,122000.0,19.4621,19.4753,19.4555,19.4687,122000.0
2010-12-10 15:40:00,29.45,29.45,29.4,29.4,151300.0,19.4753,19.4753,19.4423,19.4423,151300.0
2010-12-10 15:50:00,29.4,29.41,29.39,29.39,171600.0,19.4423,19.4489,19.4357,19.4357,171600.0
2010-12-13 09:30:00,29.44,29.5,29.41,29.44,86200.0,19.4687,19.5084,19.4489,19.4687,86200.0
2010-12-13 09:40:00,29.44,29.44,29.39,29.41,91700.0,19.4687,19.4687,19.4357,19.4489,91700.0
2010-12-13 09:50:00,29.41,29.47,29.39,29.47,59100.0,19.4489,19.4886,19.4357,19.4886,59100.0
2010-12-13 10:00:00,29.47,29.49,29.43,29.43,63400.0,19.4886,19.5018,19.4621,19.4621,63400.0
2010-12-13 10:10:00,29.44,29.49,29.43,29.49,52100.0,19.4687,19.5018,19.4621,19.5018,52100.0
2010-12-13 10:20:00,29.49,29.5,29.45,29.46,91700.0,19.5018,19.5084,19.4753,19.4819,91700.0
2010-12-13 10:30:00,29.45,29.5,29.45,29.48,38500.0,19.4753,19.5084,19.4753,19.4952,38500.0
2010-12-13 10:40:00,29.49,29.52,29.47,29.52,98700.0,19.5018,19.5216,19.4886,19.5216,98700.0
2010-12-13 10:50:00,29.52,29.55,29.5,29.53,46800.0,19.5216,19.5415,19.5084,19.5282,46800.0
2010-12-13 11:00:00,29.53,29.54,29.49,29.49,72400.0,19.5282,19.5348,19.5018,19.5018,72400.0
2010-12-13 11:10:00,29.49,29.53,29.49,29.51,38700.0,19.5018,19.5282,19.5018,19.515,38700.0
2010-12-13 11:20:00,29.51,29.51,29.48,29.48,98100.0,19.515,19.515,19.4952,19.4952,98100.0
2010-12-13 11:30:00,29.49,29.52,29.47,29.47,69700.0,19.5018,19.5216,19.4886,19.4886,69700.0
2010-12-13 11:40:00,29.48,29.48,29.42,29.44,48500.0,19.4952,19.4952,19.4555,19.4687,48500.0
2010-12-13 11:50:00,29.44,29.48,29.44,29.46,24600.0,19.4687,19.4952,19.4687,19.4819,24600.0
2010-12-13 12:00:00,29.46,29.48,29.46,29.47,16700.0,19.4819,19.4952,19.4819,19.4886,16700.0
2010-12-13 12:10:00,29.47,29.51,29.45,29.5,97400.0,19.4886,19.515,19.4753,19.5084,97400.0
2010-12-13 12:20:00,29.51,29.51,29.49,29.49,22500.0,19.515,19.515,19.5018,19.5018,22500.0
2010-12-13 12:30:00,29.49,29.52,29.49,29.51,28000.0,19.5018,19.5216,19.5018,19.515,28000.0
2010-12-13 12:40:00,29.52,29.53,29.49,29.5,56400.0,19.5216,19.5282,19.5018,19.5084,56400.0
2010-12-13 12:50:00,29.49,29.5,29.49,29.49,25200.0,19.5018,19.5084,19.5018,19.5018,25200.0
2010-12-13 13:00:00,29.49,29.51,29.48,29.49,41600.0,19.5018,19.515,19.4952,19.5018,41600.0
2010-12-13 13:10:00,29.49,29.5,29.49,29.5,10300.0,19.5018,19.5084,19.5018,19.5084,10300.0
2010-12-13 13:20:00,29.49,29.5,29.49,29.5,7300.0,19.5018,19.5084,19.5018,19.5084,7300.0
2010-12-13 13:30:00,29.5,29.51,29.49,29.5,29200.0,19.5084,19.515,19.5018,19.5084,29200.0
2010-12-13 13:40:00,29.5,29.5,29.49,29.49,11800.0,19.5084,19.5084,19.5018,19.5018,11800.0
2010-12-13 13:50:00,29.5,29.5,29.49,29.49,15600.0,19.5084,19.5084,19.5018,19.5018,15600.0
2010-12-13 14:00:00,29.5,29.54,29.5,29.54,35900.0,19.5084,19.5348,19.5084,19.5348,35900.0
2010-12-13 14:10:00,29.53,29.55,29.52,29.54,121800.0,19.5282,19.5415,19.5216,19.5348,121800.0
2010-12-13 14:20:00,29.53,29.55,29.52,29.54,36200.0,19.5282,19.5415,19.5216,19.5348,36200.0
2010-12-13 14:30:00,29.55,29.55,29.53,29.54,79800.0,19.5415,19.5415,19.5282,19.5348,79800.0
2010-12-13 14:40:00,29.55,29.57,29.54,29.54,66500.0,19.5415,19.5547,19.5348,19.5348,66500.0
2010-12-13 14:50:00,29.55,29.55,29.54,29.55,29500.0,19.5415,19.5415,19.5348,19.5415,29500.0
2010-12-13 15:00:00,29.55,29.55,29.5,29.5,82700.0,19.5415,19.5415,19.5084,19.5084,82700.0
2010-12-13 15:10:00,29.5,29.5,29.48,29.48,67500.0,19.5084,19.5084,19.4952,19.4952,67500.0
2010-12-13 15:20:00,29.49,29.49,29.48,29.49,43600.0,19.5018,19.5018,19.4952,19.5018,43600.0
2010-12-13 15:30:00,29.48,29.5,29.47,29.5,84000.0,19.4952,19.5084,19.4886,19.5084,84000.0
2010-12-13 15:40:00,29.5,29.5,29.41,29.46,163800.0,19.5084,19.5084,19.4489,19.4819,163800.0
2010-12-13 15:50:00,29.45,29.47,29.42,29.44,229700.0,19.4753,19.4886,19.4555,19.4687,229700.0
2010-12-14 09:30:00,29.41,29.46,29.4,29.45,68200.0,19.4489,19.4819,19.4423,19.4753,68200.0
2010-12-14 09:40:00,29.45,29.45,29.38,29.39,49000.0,19.4753,19.4753,19.429,19.4357,49000.0
2010-12-14 09:50:00,29.4,29.41,29.36,29.36,58600.0,19.4423,19.4489,19.4158,19.4158,58600.0
2010-12-14 10:00:00,29.36,29.37,29.32,29.33,99900.0,19.4158,19.4224,19.3894,19.396,99900.0
2010-12-14 10:10:00,29.33,29.33,29.29,29.31,53300.0,19.396,19.396,19.3695,19.3827,53300.0
2010-12-14 10:20:00,29.31,29.32,29.29,29.31,64900.0,19.3827,19.3894,19.3695,19.3827,64900.0
2010-12-14 10:30:00,29.31,29.32,29.31,29.32,12300.0,19.3827,19.3894,19.3827,19.3894,12300.0
2010-12-14 10:40:00,29.32,29.32,29.26,29.27,79600.0,19.3894,19.3894,19.3497,19.3563,79600.0
2010-12-14 10:50:00,29.27,29.3,29.26,29.27,37600.0,19.3563,19.3761,19.3497,19.3563,37600.0
2010-12-14 11:00:00,29.27,29.28,29.21,29.28,143300.0,19.3563,19.3629,19.3166,19.3629,143300.0
2010-12-14 11:10:00,29.28,29.3,29.28,29.3,11300.0,19.3629,19.3761,19.3629,19.3761,11300.0
2010-12-14 11:20:00,29.3,29.3,29.27,29.27,23400.0,19.3761,19.3761,19.3563,19.3563,23400.0
2010-12-14 11:30:00,29.27,29.3,29.27,29.28,39900.0,19.3563,19.3761,19.3563,19.3629,39900.0
2010-12-14 11:40:00,29.29,29.3,29.28,29.29,24100.0,19.3695,19.3761,19.3629,19.3695,24100.0
2010-12-14 11:50:00,29.29,29.31,29.28,29.3,57600.0,19.3695,19.3827,19.3629,19.3761,57600.0
2010-12-14 12:00:00,29.29,29.3,29.28,29.28,104300.0,19.3695,19.3761,19.3629,19.3629,104300.0
2010-12-14 12:10:00,29.28,29.29,29.28,29.29,10100.0,19.3629,19.3695,19.3629,19.3695,10100.0
2010-12-14 12:20:00,29.28,29.29,29.27,29.27,27600.0,19.3629,19.3695,19.3563,19.3563,27600.0
2010-12-14 12:30:00,29.27,29.28,29.25,29.25,75200.0,19.3563,19.3629,19.3431,19.3431,75200.0
2010-12-14 12:40:00,29.25,29.26,29.22,29.24,124100.0,19.3431,19.3497,19.3232,19.3365,124100.0
2010-12-14 12:50:00,29.23,29.26,29.23,29.24,38700.0,19.3298,19.3497,19.3298,19.3365,38700.0
2010-12-14 13:00:00,29.25,29.26,29.24,29.24,62300.0,19.3431,19.3497,19.3365,19.3365,62300.0
2010-12-14 13:10:00,29.25,29.25,29.23,29.23,131900.0,19.3431,19.3431,19.3298,19.3298,131900.0
2010-12-14 13:20:00,29.24,29.24,29.23,29.23,34100.0,19.3365,19.3365,19.3298,19.3298,34100.0
2010-12-14 13:30:00,29.24,29.24,29.22,29.22,70900.0,19.3365,19.3365,19.3232,19.3232,70900.0
2010-12-14 13:40:00,29.22,29.23,29.22,29.22,36500.0,19.3232,19.3298,19.3232,19.3232,36500.0
2010-12-14 13:50:00,29.22,29.23,29.22,29.22,81000.0,19.3232,19.3298,19.3232,19.3232,81000.0
2010-12-14 14:00:00,29.23,29.24,29.21,29.21,67500.0,19.3298,19.3365,19.3166,19.3166,67500.0
2010-12-14 14:10:00,29.21,29.21,29.15,29.2,158100.0,19.3166,19.3166,19.2769,19.31,158100.0
2010-12-14 14:20:00,29.2,29.2,29.14,29.15,96700.0,19.31,19.31,19.2703,19.2769,96700.0
2010-12-14 14:30:00,29.15,29.22,29.14,29.18,99800.0,19.2769,19.3232,19.2703,19.2968,99800.0
2010-12-14 14:40:00,29.18,29.18,29.12,29.17,74700.0,19.2968,19.2968,19.2571,19.2902,74700.0
2010-12-14 14:50:00,29.18,29.2,29.17,29.18,86400.0,19.2968,19.31,19.2902,19.2968,86400.0
2010-12-14 15:00:00,29.19,29.2,29.16,29.17,145200.0,19.3034,19.31,19.2836,19.2902,145200.0
2010-12-14 15:10:00,29.16,29.18,29.1,29.1,285300.0,19.2836,19.2968,19.2439,19.2439,285300.0
2010-12-14 15:20:00,29.1,29.12,29.1,29.11,92500.0,19.2439,19.2571,19.2439,19.2505,92500.0
2010-12-14 15:30:00,29.12,29.15,29.09,29.11,227900.0,19.2571,19.2769,19.2373,19.2505,227900.0
2010-12-14 15:40:00,29.11,29.18,29.1,29.17,170000.0,19.2505,19.2968,19.2439,19.2902,170000.0
2010-12-14 15:50:00,29.17,29.18,29.14,29.18,259700.0,19.2902,19.2968,19.2703,19.2968,259700.0
2010-12-15 09:30:00,29.08,29.22,29.08,29.16,60800.0,19.2306,19.3232,19.2306,19.2836,60800.0
2010-12-15 09:40:00,29.17,29.26,29.17,29.25,40000.0,19.2902,19.3497,19.2902,19.3431,40000.0
2010-12-15 09:50:00,29.24,29.25,29.16,29.17,47100.0,19.3365,19.3431,19.2836,19.2902,47100.0
2010-12-15 10:00:00,29.17,29.24,29.17,29.22,18500.0,19.2902,19.3365,19.2902,19.3232,18500.0
2010-12-15 10:10:00,29.22,29.24,29.22,29.24,16000.0,19.3232,19.3365,19.3232,19.3365,16000.0
2010-12-15 10:20:00,29.24,29.24,29.23,29.23,23100.0,19.3365,19.3365,19.3298,19.3298,23100.0
2010-12-15 10:30:00,29.24,29.24,29.2,29.2,30800.0,19.3365,19.3365,19.31,19.31,30800.0
2010-12-15 10:40:00,29.21,29.24,29.19,29.24,36900.0,19.3166,19.3365,19.3034,19.3365,36900.0
2010-12-15 10:50:00,29.24,29.25,29.23,29.25,28600.0,19.3365,19.3431,19.3298,19.3431,28600.0
2010-12-15 11:00:00,29.25,29.25,29.24,29.25,59100.0,19.3431,19.3431,19.3365,19.3431,59100.0
2010-12-15 11:10:00,29.25,29.26,29.24,29.24,49200.0,19.3431,19.3497,19.3365,19.3365,49200.0
2010-12-15 11:20:00,29.24,29.25,29.18,29.18,55400.0,19.3365,19.3431,19.2968,19.2968,55400.0
2010-12-15 11:30:00,29.19,29.19,29.14,29.14,45200.0,19.3034,19.3034,19.2703,19.2703,45200.0
2010-12-15 11:40:00,29.15,29.18,29.14,29.18,29300.0,19.2769,19.2968,19.2703,19.2968,29300.0
2010-12-15 11:50:00,29.18,29.19,29.16,29.17,54600.0,19.2968,19.3034,19.2836,19.2902,54600.0
2010-12-15 12:00:00,29.17,29.18,29.15,29.18,27300.0,19.2902,19.2968,19.2769,19.2968,27300.0
2010-12-15 12:10:00,29.18,29.21,29.18,29.21,31000.0,19.2968,19.3166,19.2968,19.3166,31000.0
2010-12-15 12:20:00,29.22,29.25,29.21,29.25,46800.0,19.3232,19.3431,19.3166,19.3431,46800.0
2010-12-15 12:30:00,29.25,29.25,29.24,29.25,47800.0,19.3431,19.3431,19.3365,19.3431,47800.0
2010-12-15 12:40:00,29.25,29.25,29.21,29.24,42700.0,19.3431,19.3431,19.3166,19.3365,42700.0
2010-12-15 12:50:00,29.25,29.25,29.23,29.25,24300.0,19.3431,19.3431,19.3298,19.3431,24300.0
2010-12-15 13:00:00,29.25,29.28,29.23,29.24,72200.0,19.3431,19.3629,19.3298,19.3365,72200.0
2010-12-15 13:10:00,29.24,29.25,29.24,29.24,20200.0,19.3365,19.3431,19.3365,19.3365,20200.0
2010-12-15 13:20:00,29.24,29.29,29.24,29.29,37300.0,19.3365,19.3695,19.3365,19.3695,37300.0
2010-12-15 13:30:00,29.28,29.29,29.27,29.27,26200.0,19.3629,19.3695,19.3563,19.3563,26200.0
2010-12-15 13:40:00,29.27,29.29,29.26,29.29,49600.0,19.3563,19.3695,19.3497,19.3695,49600.0
2010-12-15 13:50:00,29.28,29.29,29.27,29.28,20400.0,19.3629,19.3695,19.3563,19.3629,20400.0
2010-12-15 14:00:00,29.29,29.29,29.26,29.26,31600.0,19.3695,19.3695,19.3497,19.3497,31600.0
2010-12-15 14:10:00,29.26,29.27,29.24,29.24,21000.0,19.3497,19.3563,19.3365,19.3365,21000.0
2010-12-15 14:20:00,29.25,29.25,29.23,29.23,20000.0,19.3431,19.3431,19.3298,19.3298,20000.0
2010-12-15 14:30:00,29.24,29.24,29.18,29.19,56300.0,19.3365,19.3365,19.2968,19.3034,56300.0
2010-12-15 14:40:00,29.19,29.2,29.19,29.19,23700.0,19.3034,19.31,19.3034,19.3034,23700.0
2010-12-15 14:50:00,29.2,29.24,29.19,29.24,57000.0,19.31,19.3365,19.3034,19.3365,57000.0
2010-12-15 15:00:00,29.24,29.26,29.23,29.25,132300.0,19.3365,19.3497,19.3298,19.3431,132300.0
2010-12-15 15:10:00,29.25,29.25,29.24,29.25,28600.0,19.3431,19.3431,19.3365,19.3431,28600.0
2010-12-15 15:20:00,29.25,29.27,29.24,29.27,90700.0,19.3431,19.3563,19.3365,19.3563,90700.0
2010-12-15 15:30:00,29.26,29.3,29.26,29.3,90300.0,19.3497,19.3761,19.3497,19.3761,90300.0
2010-12-15 15:40:00,29.3,29.32,29.22,29.24,207100.0,19.3761,19.3894,19.3232,19.3365,207100.0
2010-12-15 15:50:00,29.24,29.25,29.19,29.2,271900.0,19.3365,19.3431,19.3034,19.31,271900.0
2010-12-16 09:30:00,29.29,29.38,29.21,29.35,69400.0,19.3695,19.429,19.3166,19.4092,69400.0
2010-12-16 09:40:00,29.34,29.34,29.23,29.28,96000.0,19.4026,19.4026,19.3298,19.3629,96000.0
2010-12-16 09:50:00,29.29,29.42,29.28,29.3,107400.0,19.3695,19.4555,19.3629,19.3761,107400.0
2010-12-16 10:00:00,29.3,29.4,29.29,29.35,56800.0,19.3761,19.4423,19.3695,19.4092,56800.0
2010-12-16 10:10:00,29.35,29.38,29.34,29.38,22400.0,19.4092,19.429,19.4026,19.429,22400.0
2010-12-16 10:20:00,29.38,29.39,29.36,29.36,26700.0,19.429,19.4357,19.4158,19.4158,26700.0
2010-12-16 10:30:00,29.36,29.38,29.35,29.35,50800.0,19.4158,19.429,19.4092,19.4092,50800.0
2010-12-16 10:40:00,29.35,29.35,29.32,29.33,54700.0,19.4092,19.4092,19.3894,19.396,54700.0
2010-12-16 10:50:00,29.33,29.35,29.32,29.34,26400.0,19.396,19.4092,19.3894,19.4026,26400.0
2010-12-16 11:00:00,29.35,29.35,29.3,29.3,50800.0,19.4092,19.4092,19.3761,19.3761,50800.0
2010-12-16 11:10:00,29.3,29.37,29.3,29.35,87400.0,19.3761,19.4224,19.3761,19.4092,87400.0
2010-12-16 11:20:00,29.35,29.36,29.32,29.36,39200.0,19.4092,19.4158,19.3894,19.4158,39200.0
2010-12-16 11:30:00,29.35,29.39,29.35,29.36,54700.0,19.4092,19.4357,19.4092,19.4158,54700.0
2010-12-16 11:40:00,29.36,29.43,29.36,29.41,58900.0,19.4158,19.4621,19.4158,19.4489,58900.0
2010-12-16 11:50:00,29.4,29.41,29.35,29.35,93400.0,19.4423,19.4489,19.4092,19.4092,93400.0
2010-12-16 12:00:00,29.35,29.36,29.31,29.32,43300.0,19.4092,19.4158,19.3827,19.3894,43300.0
2010-12-16 12:10:00,29.31,29.32,29.26,29.26,44300.0,19.3827,19.3894,19.3497,19.3497,44300.0
2010-12-16 12:20:00,29.26,29.28,29.24,29.25,36400.0,19.3497,19.3629,19.3365,19.3431,36400.0
2010-12-16 12:30:00,29.26,29.26,29.24,29.24,27400.0,19.3497,19.3497,19.3365,19.3365,27400.0
2010-12-16 12:40:00,29.24,29.25,29.22,29.22,61100.0,19.3365,19.3431,19.3232,19.3232,61100.0
2010-12-16 12:50:00,29.22,29.31,29.21,29.31,75000.0,19.3232,19.3827,19.3166,19.3827,75000.0
2010-12-16 13:00:00,29.31,29.32,29.3,29.3,34600.0,19.3827,19.3894,19.3761,19.3761,34600.0
2010-12-16 13:10:00,29.31,29.31,29.27,29.28,35400.0,19.3827,19.3827,19.3563,19.3629,35400.0
2010-12-16 13:20:00,29.28,29.29,29.26,29.27,16100.0,19.3629,19.3695,19.3497,19.3563,16100.0
2010-12-16 13:30:00,29.28,29.28,29.24,29.26,30500.0,19.3629,19.3629,19.3365,19.3497,30500.0
2010-12-16 13:40:00,29.25,29.29,29.25,29.28,39500.0,19.3431,19.3695,19.3431,19.3629,39500.0
2010-12-16 13:50:00,29.27,29.28,29.24,29.25,36300.0,19.3563,19.3629,19.3365,19.3431,36300.0
2010-12-16 14:00:00,29.25,29.28,29.25,29.28,24200.0,19.3431,19.3629,19.3431,19.3629,24200.0
2010-12-16 14:10:00,29.28,29.29,29.27,29.27,39100.0,19.3629,19.3695,19.3563,19.3563,39100.0
2010-12-16 14:20:00,29.28,29.28,29.26,29.27,54900.0,19.3629,19.3629,19.3497,19.3563,54900.0
2010-12-16 14:30:00,29.28,29.3,29.27,29.3,47800.0,19.3629,19.3761,19.3563,19.3761,47800.0
2010-12-16 14:40:00,29.3,29.3,29.29,29.3,38700.0,19.3761,19.3761,19.3695,19.3761,38700.0
2010-12-16 14:50:00,29.29,29.29,29.27,29.28,40300.0,19.3695,19.3695,19.3563,19.3629,40300.0
2010-12-16 15:00:00,29.29,29.33,29.28,29.31,76600.0,19.3695,19.396,19.3629,19.3827,76600.0
2010-12-16 15:10:00,29.32,29.35,29.31,29.34,75900.0,19.3894,19.4092,19.3827,19.4026,75900.0
2010-12-16 15:20:00,29.34,29.35,29.27,29.29,93600.0,19.4026,19.4092,19.3563,19.3695,93600.0
2010-12-16 15:30:00,29.29,29.32,29.29,29.32,107000.0,19.3695,19.3894,19.3695,19.3894,107000.0
2010-12-16 15:40:00,29.32,29.32,29.28,29.29,144600.0,19.3894,19.3894,19.3629,19.3695,144600.0
2010-12-16 15:50:00,29.3,29.31,29.29,29.29,367100.0,19.3761,19.3827,19.3695,19.3695,367100.0
2010-12-17 09:30:00,29.25,29.29,29.24,29.27,633300.0,19.3431,19.3695,19.3365,19.3563,633300.0
2010-12-17 09:40:00,29.27,29.28,29.23,29.25,91800.0,19.3563,19.3629,19.3298,19.3431,91800.0
2010-12-17 09:50:00,29.26,29.28,29.23,29.23,93600.0,19.3497,19.3629,19.3298,19.3298,93600.0
2010-12-17 10:00:00,29.24,29.25,29.22,29.24,84500.0,19.3365,19.3431,19.3232,19.3365,84500.0
2010-12-17 10:10:00,29.23,29.25,29.22,29.23,64200.0,19.3298,19.3431,19.3232,19.3298,64200.0
2010-12-17 10:20:00,29.23,29.23,29.2,29.2,57400.0,19.3298,19.3298,19.31,19.31,57400.0
2010-12-17 10:30:00,29.2,29.22,29.17,29.17,91700.0,19.31,19.3232,19.2902,19.2902,91700.0
2010-12-17 10:40:00,29.17,29.18,29.15,29.17,62500.0,19.2902,19.2968,19.2769,19.2902,62500.0
2010-12-17 10:50:00,29.16,29.19,29.16,29.17,48000.0,19.2836,19.3034,19.2836,19.2902,48000.0
2010-12-17 11:00:00,29.17,29.17,29.15,29.16,51400.0,19.2902,19.2902,19.2769,19.2836,51400.0
2010-12-17 11:10:00,29.16,29.19,29.16,29.18,31300.0,19.2836,19.3034,19.2836,19.2968,31300.0
2010-12-17 11:20:00,29.19,29.19,29.17,29.18,41400.0,19.3034,19.3034,19.2902,19.2968,41400.0
2010-12-17 11:30:00,29.17,29.19,29.17,29.18,41100.0,19.2902,19.3034,19.2902,19.2968,41100.0
2010-12-17 11:40:00,29.18,29.19,29.18,29.18,53100.0,19.2968,19.3034,19.2968,19.2968,53100.0
2010-12-17 11:50:00,29.18,29.2,29.18,29.2,68700.0,19.2968,19.31,19.2968,19.31,68700.0
2010-12-17 12:00:00,29.19,29.21,29.19,29.2,30500.0,19.3034,19.3166,19.3034,19.31,30500.0
2010-12-17 12:10:00,29.2,29.21,29.19,29.2,58100.0,19.31,19.3166,19.3034,19.31,58100.0
2010-12-17 12:20:00,29.2,29.21,29.19,29.2,30500.0,19.31,19.3166,19.3034,19.31,30500.0
2010-12-17 12:30:00,29.21,29.24,29.2,29.23,85400.0,19.3166,19.3365,19.31,19.3298,85400.0
2010-12-17 12:40:00,29.22,29.24,29.22,29.23,21900.0,19.3232,19.3365,19.3232,19.3298,21900.0
2010-12-17 12:50:00,29.23,29.24,29.22,29.24,38800.0,19.3298,19.3365,19.3232,19.3365,38800.0
2010-12-17 13:00:00,29.23,29.26,29.23,29.26,25900.0,19.3298,19.3497,19.3298,19.3497,25900.0
2010-12-17 13:10:00,29.26,29.27,29.24,29.26,36300.0,19.3497,19.3563,19.3365,19.3497,36300.0
2010-12-17 13:20:00,29.26,29.26,29.22,29.24,44900.0,19.3497,19.3497,19.3232,19.3365,44900.0
2010-12-17 13:30:00,29.25,29.26,29.24,29.25,32000.0,19.3431,19.3497,19.3365,19.3431,32000.0
2010-12-17 13:40:00,29.25,29.26,29.23,29.25,65800.0,19.3431,19.3497,19.3298,19.3431,65800.0
2010-12-17 13:50:00,29.25,29.25,29.22,29.22,21100.0,19.3431,19.3431,19.3232,19.3232,21100.0
2010-12-17 14:00:00,29.23,29.24,29.21,29.24,30100.0,19.3298,19.3365,19.3166,19.3365,30100.0
2010-12-17 14:10:00,29.24,29.25,29.23,29.23,36400.0,19.3365,19.3431,19.3298,19.3298,36400.0
2010-12-17 14:20:00,29.23,29.27,29.23,29.27,35700.0,19.3298,19.3563,19.3298,19.3563,35700.0
2010-12-17 14:30:00,29.26,29.28,29.26,29.27,41900.0,19.3497,19.3629,19.3497,19.3563,41900.0
2010-12-17 14:40:00,29.28,29.29,29.27,29.27,58900.0,19.3629,19.3695,19.3563,19.3563,58900.0
2010-12-17 14:50:00,29.27,29.29,29.27,29.29,68600.0,19.3563,19.3695,19.3563,19.3695,68600.0
2010-12-17 15:00:00,29.29,29.29,29.26,29.26,48800.0,19.3695,19.3695,19.3497,19.3497,48800.0
2010-12-17 15:10:00,29.27,29.29,29.25,29.27,49700.0,19.3563,19.3695,19.3431,19.3563,49700.0
2010-12-17 15:20:00,29.28,29.28,29.26,29.26,34200.0,19.3629,19.3629,19.3497,19.3497,34200.0
2010-12-17 15:30:00,29.26,29.27,29.24,29.24,32400.0,19.3497,19.3563,19.3365,19.3365,32400.0
2010-12-17 15:40:00,29.24,29.25,29.23,29.25,54100.0,19.3365,19.3431,19.3298,19.3431,54100.0
2010-12-17 15:50:00,29.24,29.31,29.24,29.3,207800.0,19.3365,19.3827,19.3365,19.3761,207800.0
2010-12-20 09:30:00,29.32,29.33,29.29,29.33,58800.0,19.3894,19.396,19.3695,19.396,58800.0
2010-12-20 09:40:00,29.33,29.35,29.33,29.35,32200.0,19.396,19.4092,19.396,19.4092,32200.0
2010-12-20 09:50:00,29.36,29.38,29.34,29.36,27000.0,19.4158,19.429,19.4026,19.4158,27000.0
2010-12-20 10:00:00,29.36,29.38,29.35,29.38,30400.0,19.4158,19.429,19.4092,19.429,30400.0
2010-12-20 10:10:00,29.38,29.38,29.31,29.33,37300.0,19.429,19.429,19.3827,19.396,37300.0
2010-12-20 10:20:00,29.32,29.34,29.32,29.34,25400.0,19.3894,19.4026,19.3894,19.4026,25400.0
2010-12-20 10:30:00,29.33,29.34,29.3,29.32,55400.0,19.396,19.4026,19.3761,19.3894,55400.0
2010-12-20 10:40:00,29.32,29.33,29.3,29.3,41900.0,19.3894,19.396,19.3761,19.3761,41900.0
2010-12-20 10:50:00,29.31,29.32,29.27,29.28,60000.0,19.3827,19.3894,19.3563,19.3629,60000.0
2010-12-20 11:00:00,29.27,29.27,29.23,29.25,62800.0,19.3563,19.3563,19.3298,19.3431,62800.0
2010-12-20 11:10:00,29.24,29.28,29.23,29.23,31900.0,19.3365,19.3629,19.3298,19.3298,31900.0
2010-12-20 11:20:00,29.23,29.24,29.23,29.23,13800.0,19.3298,19.3365,19.3298,19.3298,13800.0
2010-12-20 11:30:00,29.23,29.26,29.23,29.25,39800.0,19.3298,19.3497,19.3298,19.3431,39800.0
2010-12-20 11:40:00,29.25,29.3,29.25,29.3,18800.0,19.3431,19.3761,19.3431,19.3761,18800.0
2010-12-20 11:50:00,29.3,29.31,29.29,29.3,21400.0,19.3761,19.3827,19.3695,19.3761,21400.0
2010-12-20 12:00:00,29.29,29.3,29.28,29.28,37800.0,19.3695,19.3761,19.3629,19.3629,37800.0
2010-12-20 12:10:00,29.28,29.31,29.28,29.31,20800.0,19.3629,19.3827,19.3629,19.3827,20800.0
2010-12-20 12:20:00,29.31,29.33,29.3,29.33,14000.0,19.3827,19.396,19.3761,19.396,14000.0
2010-12-20 12:30:00,29.32,29.34,29.31,29.31,36200.0,19.3894,19.4026,19.3827,19.3827,36200.0
2010-12-20 12:40:00,29.32,29.35,29.31,29.34,22100.0,19.3894,19.4092,19.3827,19.4026,22100.0
2010-12-20 12:50:00,29.35,29.35,29.34,29.34,9800.0,19.4092,19.4092,19.4026,19.4026,9800.0
2010-12-20 13:00:00,29.35,29.38,29.34,29.38,27000.0,19.4092,19.429,19.4026,19.429,27000.0
2010-12-20 13:10:00,29.38,29.38,29.37,29.38,6800.0,19.429,19.429,19.4224,19.429,6800.0
2010-12-20 13:20:00,29.37,29.38,29.37,29.38,18800.0,19.4224,19.429,19.4224,19.429,18800.0
2010-12-20 13:30:00,29.37,29.38,29.37,29.38,20200.0,19.4224,19.429,19.4224,19.429,20200.0
2010-12-20 13:40:00,29.38,29.38,29.35,29.35,38500.0,19.429,19.429,19.4092,19.4092,38500.0
2010-12-20 13:50:00,29.35,29.39,29.34,29.38,32500.0,19.4092,19.4357,19.4026,19.429,32500.0
2010-12-20 14:00:00,29.38,29.44,29.38,29.44,49100.0,19.429,19.4687,19.429,19.4687,49100.0
2010-12-20 14:10:00,29.43,29.46,29.43,29.45,22900.0,19.4621,19.4819,19.4621,19.4753,22900.0
2010-12-20 14:20:00,29.46,29.46,29.42,29.42,36500.0,19.4819,19.4819,19.4555,19.4555,36500.0
2010-12-20 14:30:00,29.42,29.44,29.34,29.34,76000.0,19.4555,19.4687,19.4026,19.4026,76000.0
2010-12-20 14:40:00,29.34,29.37,29.33,29.37,39500.0,19.4026,19.4224,19.396,19.4224,39500.0
2010-12-20 14:50:00,29.36,29.37,29.35,29.35,42700.0,19.4158,19.4224,19.4092,19.4092,42700.0
2010-12-20 15:00:00,29.35,29.38,29.35,29.38,45400.0,19.4092,19.429,19.4092,19.429,45400.0
2010-12-20 15:10:00,29.38,29.4,29.35,29.36,61300.0,19.429,19.4423,19.4092,19.4158,61300.0
2010-12-20 15:20:00,29.35,29.36,29.35,29.35,34300.0,19.4092,19.4158,19.4092,19.4092,34300.0
2010-12-20 15:30:00,29.36,29.38,29.34,29.34,122700.0,19.4158,19.429,19.4026,19.4026,122700.0
2010-12-20 15:40:00,29.34,29.38,29.33,29.34,138900.0,19.4026,19.429,19.396,19.4026,138900.0
2010-12-20 15:50:00,29.35,29.36,29.34,29.36,154900.0,19.4092,19.4158,19.4026,19.4158,154900.0
2010-12-21 09:30:00,29.4,29.47,29.36,29.45,90200.0,19.4423,19.4886,19.4158,19.4753,90200.0
2010-12-21 09:40:00,29.44,29.5,29.44,29.47,87500.0,19.4687,19.5084,19.4687,19.4886,87500.0
2010-12-21 09:50:00,29.46,29.47,29.38,29.39,72200.0,19.4819,19.4886,19.429,19.4357,72200.0
2010-12-21 10:00:00,29.39,29.43,29.38,29.42,42100.0,19.4357,19.4621,19.429,19.4555,42100.0
2010-12-21 10:10:00,29.42,29.43,29.41,29.42,63600.0,19.4555,19.4621,19.4489,19.4555,63600.0
2010-12-21 10:20:00,29.42,29.43,29.37,29.37,59400.0,19.4555,19.4621,19.4224,19.4224,59400.0
2010-12-21 10:30:00,29.38,29.38,29.32,29.33,54000.0,19.429,19.429,19.3894,19.396,54000.0
2010-12-21 10:40:00,29.32,29.32,29.26,29.28,78600.0,19.3894,19.3894,19.3497,19.3629,78600.0
2010-12-21 10:50:00,29.27,29.32,29.26,29.3,77500.0,19.3563,19.3894,19.3497,19.3761,77500.0
2010-12-21 11:00:00,29.3,29.31,29.28,29.3,50800.0,19.3761,19.3827,19.3629,19.3761,50800.0
2010-12-21 11:10:00,29.29,29.3,29.27,29.27,60100.0,19.3695,19.3761,19.3563,19.3563,60100.0
2010-12-21 11:20:00,29.27,29.28,29.24,29.25,65400.0,19.3563,19.3629,19.3365,19.3431,65400.0
2010-12-21 11:30:00,29.26,29.26,29.25,29.25,30000.0,19.3497,19.3497,19.3431,19.3431,30000.0
2010-12-21 11:40:00,29.26,29.26,29.25,29.26,20200.0,19.3497,19.3497,19.3431,19.3497,20200.0
2010-12-21 11:50:00,29.25,29.26,29.25,29.25,14500.0,19.3431,19.3497,19.3431,19.3431,14500.0
2010-12-21 12:00:00,29.25,29.27,29.25,29.26,28300.0,19.3431,19.3563,19.3431,19.3497,28300.0
2010-12-21 12:10:00,29.26,29.29,29.26,29.29,41900.0,19.3497,19.3695,19.3497,19.3695,41900.0
2010-12-21 12:20:00,29.29,29.29,29.24,29.28,82600.0,19.3695,19.3695,19.3365,19.3629,82600.0
2010-12-21 12:30:00,29.29,29.3,29.27,29.28,31800.0,19.3695,19.3761,19.3563,19.3629,31800.0
2010-12-21 12:40:00,29.29,29.31,29.28,29.31,27400.0,19.3695,19.3827,19.3629,19.3827,27400.0
2010-12-21 12:50:00,29.3,29.31,29.3,29.3,10100.0,19.3761,19.3827,19.3761,19.3761,10100.0
2010-12-21 13:00:00,29.31,29.32,29.3,29.32,17700.0,19.3827,19.3894,19.3761,19.3894,17700.0
2010-12-21 13:10:00,29.31,29.32,29.3,29.3,14800.0,19.3827,19.3894,19.3761,19.3761,14800.0
2010-12-21 13:20:00,29.31,29.31,29.3,29.31,13800.0,19.3827,19.3827,19.3761,19.3827,13800.0
2010-12-21 13:30:00,29.3,29.33,29.3,29.33,35700.0,19.3761,19.396,19.3761,19.396,35700.0
2010-12-21 13:40:00,29.33,29.33,29.32,29.33,8900.0,19.396,19.396,19.3894,19.396,8900.0
2010-12-21 13:50:00,29.32,29.33,29.32,29.32,13400.0,19.3894,19.396,19.3894,19.3894,13400.0
2010-12-21 14:00:00,29.32,29.33,29.31,29.31,38300.0,19.3894,19.396,19.3827,19.3827,38300.0
2010-12-21 14:10:00,29.32,29.34,29.31,29.34,34100.0,19.3894,19.4026,19.3827,19.4026,34100.0
2010-12-21 14:20:00,29.33,29.34,29.31,29.32,54600.0,19.396,19.4026,19.3827,19.3894,54600.0
2010-12-21 14:30:00,29.32,29.34,29.31,29.34,18500.0,19.3894,19.4026,19.3827,19.4026,18500.0
2010-12-21 14:40:00,29.34,29.35,29.32,29.34,71700.0,19.4026,19.4092,19.3894,19.4026,71700.0
2010-12-21 14:50:00,29.33,29.35,29.33,29.35,35000.0,19.396,19.4092,19.396,19.4092,35000.0
2010-12-21 15:00:00,29.34,29.37,29.34,29.36,47600.0,19.4026,19.4224,19.4026,19.4158,47600.0
2010-12-21 15:10:00,29.36,29.36,29.35,29.35,20000.0,19.4158,19.4158,19.4092,19.4092,20000.0
2010-12-21 15:20:00,29.35,29.37,29.35,29.37,29500.0,19.4092,19.4224,19.4092,19.4224,29500.0
2010-12-21 15:30:00,29.36,29.4,29.36,29.4,43500.0,19.4158,19.4423,19.4158,19.4423,43500.0
2010-12-21 15:40:00,29.39,29.4,29.33,29.33,68500.0,19.4357,19.4423,19.396,19.396,68500.0
2010-12-21 15:50:00,29.33,29.37,29.33,29.35,107000.0,19.396,19.4224,19.396,19.4092,107000.0
2010-12-22 09:30:00,29.38,29.38,29.27,29.37,58200.0,19.429,19.429,19.3563,19.4224,58200.0
2010-12-22 09:40:00,29.38,29.39,29.34,29.35,44400.0,19.429,19.4357,19.4026,19.4092,44400.0
2010-12-22 09:50:00,29.34,29.35,29.23,29.23,63000.0,19.4026,19.4092,19.3298,19.3298,63000.0
2010-12-22 10:00:00,29.23,29.28,29.23,29.27,19600.0,19.3298,19.3629,19.3298,19.3563,19600.0
2010-12-22 10:10:00,29.27,29.28,29.2,29.25,75100.0,19.3563,19.3629,19.31,19.3431,75100.0
2010-12-22 10:20:00,29.24,29.25,29.2,29.21,46100.0,19.3365,19.3431,19.31,19.3166,46100.0
2010-12-22 10:30:00,29.21,29.23,29.19,29.2,46300.0,19.3166,19.3298,19.3034,19.31,46300.0
2010-12-22 10:40:00,29.19,29.21,29.19,29.2,39200.0,19.3034,19.3166,19.3034,19.31,39200.0
2010-12-22 10:50:00,29.2,29.25,29.2,29.24,43800.0,19.31,19.3431,19.31,19.3365,43800.0
2010-12-22 11:00:00,29.24,29.27,29.23,29.26,40400.0,19.3365,19.3563,19.3298,19.3497,40400.0
2010-12-22 11:10:00,29.25,29.26,29.23,29.24,42900.0,19.3431,19.3497,19.3298,19.3365,42900.0
2010-12-22 11:20:00,29.23,29.24,29.22,29.23,35800.0,19.3298,19.3365,19.3232,19.3298,35800.0
2010-12-22 11:30:00,29.23,29.29,29.22,29.29,66500.0,19.3298,19.3695,19.3232,19.3695,66500.0
2010-12-22 11:40:00,29.3,29.3,29.28,29.29,26600.0,19.3761,19.3761,19.3629,19.3695,26600.0
2010-12-22 11:50:00,29.28,29.29,29.27,29.27,22500.0,19.3629,19.3695,19.3563,19.3563,22500.0
2010-12-22 12:00:00,29.27,29.31,29.27,29.31,41000.0,19.3563,19.3827,19.3563,19.3827,41000.0
2010-12-22 12:10:00,29.31,29.31,29.26,29.26,27800.0,19.3827,19.3827,19.3497,19.3497,27800.0
2010-12-22 12:20:00,29.26,29.27,29.26,29.26,17800.0,19.3497,19.3563,19.3497,19.3497,17800.0
2010-12-22 12:30:00,29.26,29.27,29.2,29.2,56500.0,19.3497,19.3563,19.31,19.31,56500.0
2010-12-22 12:40:00,29.2,29.22,29.19,29.2,85700.0,19.31,19.3232,19.3034,19.31,85700.0
2010-12-22 12:50:00,29.2,29.2,29.19,29.2,22800.0,19.31,19.31,19.3034,19.31,22800.0
2010-12-22 13:00:00,29.2,29.2,29.17,29.2,68600.0,19.31,19.31,19.2902,19.31,68600.0
2010-12-22 13:10:00,29.19,29.2,29.19,29.2,20200.0,19.3034,19.31,19.3034,19.31,20200.0
2010-12-22 13:20:00,29.19,29.21,29.19,29.2,77400.0,19.3034,19.3166,19.3034,19.31,77400.0
2010-12-22 13:30:00,29.2,29.22,29.19,29.2,70900.0,19.31,19.3232,19.3034,19.31,70900.0
2010-12-22 13:40:00,29.19,29.21,29.17,29.19,66200.0,19.3034,19.3166,19.2902,19.3034,66200.0
2010-12-22 13:50:00,29.18,29.22,29.17,29.21,73000.0,19.2968,19.3232,19.2902,19.3166,73000.0
2010-12-22 14:00:00,29.22,29.25,29.21,29.24,52100.0,19.3232,19.3431,19.3166,19.3365,52100.0
2010-12-22 14:10:00,29.24,29.24,29.21,29.24,164400.0,19.3365,19.3365,19.3166,19.3365,164400.0
2010-12-22 14:20:00,29.23,29.25,29.23,29.25,65800.0,19.3298,19.3431,19.3298,19.3431,65800.0
2010-12-22 14:30:00,29.25,29.25,29.22,29.22,294800.0,19.3431,19.3431,19.3232,19.3232,294800.0
2010-12-22 14:40:00,29.23,29.23,29.22,29.23,19200.0,19.3298,19.3298,19.3232,19.3298,19200.0
2010-12-22 14:50:00,29.22,29.23,29.19,29.2,73200.0,19.3232,19.3298,19.3034,19.31,73200.0
2010-12-22 15:00:00,29.2,29.21,29.19,29.19,41900.0,19.31,19.3166,19.3034,19.3034,41900.0
2010-12-22 15:10:00,29.19,29.2,29.15,29.16,79300.0,19.3034,19.31,19.2769,19.2836,79300.0
2010-12-22 15:20:00,29.15,29.2,29.15,29.19,69400.0,19.2769,19.31,19.2769,19.3034,69400.0
2010-12-22 15:30:00,29.19,29.2,29.19,29.19,56700.0,19.3034,19.31,19.3034,19.3034,56700.0
2010-12-22 15:40:00,29.19,29.22,29.17,29.2,137600.0,19.3034,19.3232,19.2902,19.31,137600.0
2010-12-22 15:50:00,29.19,29.21,29.19,29.19,160700.0,19.3034,19.3166,19.3034,19.3034,160700.0
2010-12-23 09:30:00,29.11,29.17,29.1,29.12,109700.0,19.2505,19.2902,19.2439,19.2571,109700.0
2010-12-23 09:40:00,29.12,29.14,29.1,29.14,53000.0,19.2571,19.2703,19.2439,19.2703,53000.0
2010-12-23 09:50:00,29.14,29.15,29.11,29.11,55000.0,19.2703,19.2769,19.2505,19.2505,55000.0
2010-12-23 10:00:00,29.11,29.12,29.1,29.1,66300.0,19.2505,19.2571,19.2439,19.2439,66300.0
2010-12-23 10:10:00,29.1,29.11,29.07,29.07,50700.0,19.2439,19.2505,19.224,19.224,50700.0
2010-12-23 10:20:00,29.07,29.09,29.07,29.09,40500.0,19.224,19.2373,19.224,19.2373,40500.0
2010-12-23 10:30:00,29.09,29.09,29.08,29.08,44400.0,19.2373,19.2373,19.2306,19.2306,44400.0
2010-12-23 10:40:00,29.09,29.09,29.06,29.06,48500.0,19.2373,19.2373,19.2174,19.2174,48500.0
2010-12-23 10:50:00,29.06,29.07,29.04,29.04,42400.0,19.2174,19.224,19.2042,19.2042,42400.0
2010-12-23 11:00:00,29.05,29.05,29.03,29.03,42600.0,19.2108,19.2108,19.1976,19.1976,42600.0
2010-12-23 11:10:00,29.03,29.04,29.03,29.03,24100.0,19.1976,19.2042,19.1976,19.1976,24100.0
2010-12-23 11:20:00,29.03,29.04,29.01,29.01,55700.0,19.1976,19.2042,19.1844,19.1844,55700.0
2010-12-23 11:30:00,29.01,29.02,29.0,29.01,127900.0,19.1844,19.191,19.1777,19.1844,127900.0
2010-12-23 11:40:00,29.02,29.02,29.01,29.01,40200.0,19.191,19.191,19.1844,19.1844,40200.0
2010-12-23 11:50:00,29.01,29.02,29.01,29.01,86500.0,19.1844,19.191,19.1844,19.1844,86500.0
2010-12-23 12:00:00,29.02,29.02,29.0,29.0,49900.0,19.191,19.191,19.1777,19.1777,49900.0
2010-12-23 12:10:00,29.01,29.01,29.0,29.01,37800.0,19.1844,19.1844,19.1777,19.1844,37800.0
2010-12-23 12:20:00,29.01,29.02,29.0,29.01,47000.0,19.1844,19.191,19.1777,19.1844,47000.0
2010-12-23 12:30:00,29.01,29.03,29.01,29.01,97600.0,19.1844,19.1976,19.1844,19.1844,97600.0
2010-12-23 12:40:00,29.01,29.02,29.01,29.02,56900.0,19.1844,19.191,19.1844,19.191,56900.0
2010-12-23 12:50:00,29.02,29.03,29.01,29.03,44200.0,19.191,19.1976,19.1844,19.1976,44200.0
2010-12-23 13:00:00,29.03,29.04,29.02,29.04,185700.0,19.1976,19.2042,19.191,19.2042,185700.0
2010-12-23 13:10:00,29.03,29.04,29.01,29.02,54500.0,19.1976,19.2042,19.1844,19.191,54500.0
2010-12-23 13:20:00,29.01,29.03,29.01,29.01,53300.0,19.1844,19.1976,19.1844,19.1844,53300.0
2010-12-23 13:30:00,29.02,29.04,29.01,29.03,43900.0,19.191,19.2042,19.1844,19.1976,43900.0
2010-12-23 13:40:00,29.02,29.03,29.02,29.02,19900.0,19.191,19.1976,19.191,19.191,19900.0
2010-12-23 13:50:00,29.03,29.03,29.02,29.03,24200.0,19.1976,19.1976,19.191,19.1976,24200.0
2010-12-23 14:00:00,29.02,29.03,29.02,29.02,31800.0,19.191,19.1976,19.191,19.191,31800.0
2010-12-23 14:10:00,29.03,29.06,29.02,29.04,93000.0,19.1976,19.2174,19.191,19.2042,93000.0
2010-12-23 14:20:00,29.05,29.05,29.01,29.02,41000.0,19.2108,19.2108,19.1844,19.191,41000.0
2010-12-23 14:30:00,29.01,29.02,29.01,29.01,102000.0,19.1844,19.191,19.1844,19.1844,102000.0
2010-12-23 14:40:00,29.01,29.02,28.99,28.99,110200.0,19.1844,19.191,19.1711,19.1711,110200.0
2010-12-23 14:50:00,29.0,29.0,28.99,29.0,27200.0,19.1777,19.1777,19.1711,19.1777,27200.0
2010-12-23 15:00:00,29.0,29.02,28.99,29.01,68800.0,19.1777,19.191,19.1711,19.1844,68800.0
2010-12-23 15:10:00,29.01,29.02,28.98,29.0,165200.0,19.1844,19.191,19.1645,19.1777,165200.0
2010-12-23 15:20:00,29.0,29.02,28.99,29.01,156800.0,19.1777,19.191,19.1711,19.1844,156800.0
2010-12-23 15:30:00,29.02,29.02,29.0,29.0,120700.0,19.191,19.191,19.1777,19.1777,120700.0
2010-12-23 15:40:00,29.01,29.02,29.0,29.02,123400.0,19.1844,19.191,19.1777,19.191,123400.0
2010-12-23 15:50:00,29.02,29.05,29.01,29.05,198000.0,19.191,19.2108,19.1844,19.2108,198000.0
2010-12-27 09:30:00,28.94,29.05,28.94,29.05,37700.0,19.1381,19.2108,19.1381,19.2108,37700.0
2010-12-27 09:40:00,29.05,29.09,29.02,29.03,30500.0,19.2108,19.2373,19.191,19.1976,30500.0
2010-12-27 09:50:00,29.02,29.06,29.02,29.05,34600.0,19.191,19.2174,19.191,19.2108,34600.0
2010-12-27 10:00:00,29.06,29.06,29.04,29.05,29800.0,19.2174,19.2174,19.2042,19.2108,29800.0
2010-12-27 10:10:00,29.06,29.08,29.04,29.04,33500.0,19.2174,19.2306,19.2042,19.2042,33500.0
2010-12-27 10:20:00,29.04,29.05,29.02,29.03,35800.0,19.2042,19.2108,19.191,19.1976,35800.0
2010-12-27 10:30:00,29.04,29.04,28.98,29.0,45500.0,19.2042,19.2042,19.1645,19.1777,45500.0
2010-12-27 10:40:00,29.0,29.0,28.98,28.99,18000.0,19.1777,19.1777,19.1645,19.1711,18000.0
2010-12-27 10:50:00,29.0,29.0,28.99,29.0,6500.0,19.1777,19.1777,19.1711,19.1777,6500.0
2010-12-27 11:00:00,29.0,29.05,28.99,29.05,79700.0,19.1777,19.2108,19.1711,19.2108,79700.0
2010-12-27 11:10:00,29.05,29.05,29.03,29.04,42000.0,19.2108,19.2108,19.1976,19.2042,42000.0
2010-12-27 11:20:00,29.04,29.04,29.01,29.03,30000.0,19.2042,19.2042,19.1844,19.1976,30000.0
2010-12-27 11:30:00,29.03,29.03,29.02,29.03,21700.0,19.1976,19.1976,19.191,19.1976,21700.0
2010-12-27 11:40:00,29.04,29.07,29.03,29.06,26100.0,19.2042,19.224,19.1976,19.2174,26100.0
2010-12-27 11:50:00,29.05,29.06,29.05,29.06,12700.0,19.2108,19.2174,19.2108,19.2174,12700.0
2010-12-27 12:00:00,29.05,29.08,29.05,29.08,55700.0,19.2108,19.2306,19.2108,19.2306,55700.0
2010-12-27 12:10:00,29.08,29.08,29.05,29.06,17400.0,19.2306,19.2306,19.2108,19.2174,17400.0
2010-12-27 12:20:00,29.06,29.07,29.05,29.07,18100.0,19.2174,19.224,19.2108,19.224,18100.0
2010-12-27 12:30:00,29.06,29.07,29.03,29.03,31700.0,19.2174,19.224,19.1976,19.1976,31700.0
2010-12-27 12:40:00,29.04,29.06,29.03,29.04,27500.0,19.2042,19.2174,19.1976,19.2042,27500.0
2010-12-27 12:50:00,29.04,29.05,29.04,29.04,11200.0,19.2042,19.2108,19.2042,19.2042,11200.0
2010-12-27 13:00:00,29.04,29.06,29.04,29.05,15700.0,19.2042,19.2174,19.2042,19.2108,15700.0
2010-12-27 13:10:00,29.05,29.06,29.05,29.05,18000.0,19.2108,19.2174,19.2108,19.2108,18000.0
2010-12-27 13:20:00,29.05,29.06,29.03,29.06,51400.0,19.2108,19.2174,19.1976,19.2174,51400.0
2010-12-27 13:30:00,29.06,29.09,29.05,29.08,48200.0,19.2174,19.2373,19.2108,19.2306,48200.0
2010-12-27 13:40:00,29.09,29.09,29.07,29.08,12800.0,19.2373,19.2373,19.224,19.2306,12800.0
2010-12-27 13:50:00,29.08,29.1,29.06,29.1,51300.0,19.2306,19.2439,19.2174,19.2439,51300.0
2010-12-27 14:00:00,29.1,29.11,29.09,29.1,38800.0,19.2439,19.2505,19.2373,19.2439,38800.0
2010-12-27 14:10:00,29.1,29.1,29.08,29.08,39900.0,19.2439,19.2439,19.2306,19.2306,39900.0
2010-12-27 14:20:00,29.08,29.13,29.08,29.13,41400.0,19.2306,19.2637,19.2306,19.2637,41400.0
2010-12-27 14:30:00,29.12,29.13,29.11,29.11,18300.0,19.2571,19.2637,19.2505,19.2505,18300.0
2010-12-27 14:40:00,29.11,29.13,29.1,29.12,52200.0,19.2505,19.2637,19.2439,19.2571,52200.0
2010-12-27 14:50:00,29.12,29.13,29.11,29.12,26900.0,19.2571,19.2637,19.2505,19.2571,26900.0
2010-12-27 15:00:00,29.12,29.13,29.11,29.12,37200.0,19.2571,19.2637,19.2505,19.2571,37200.0
2010-12-27 15:10:00,29.12,29.14,29.12,29.14,33500.0,19.2571,19.2703,19.2571,19.2703,33500.0
2010-12-27 15:20:00,29.13,29.15,29.13,29.14,48300.0,19.2637,19.2769,19.2637,19.2703,48300.0
2010-12-27 15:30:00,29.14,29.14,29.08,29.08,47000.0,19.2703,19.2703,19.2306,19.2306,47000.0
2010-12-27 15:40:00,29.08,29.09,29.05,29.07,53700.0,19.2306,19.2373,19.2108,19.224,53700.0
2010-12-27 15:50:00,29.06,29.08,29.05,29.07,168000.0,19.2174,19.2306,19.2108,19.224,168000.0
2010-12-28 09:30:00,29.06,29.09,29.03,29.08,50500.0,19.2174,19.2373,19.1976,19.2306,50500.0
2010-12-28 09:40:00,29.07,29.07,29.02,29.06,38100.0,19.224,19.224,19.191,19.2174,38100.0
2010-12-28 09:50:00,29.06,29.07,29.04,29.05,36500.0,19.2174,19.224,19.2042,19.2108,36500.0
2010-12-28 10:00:00,29.05,29.05,29.04,29.05,47900.0,19.2108,19.2108,19.2042,19.2108,47900.0
2010-12-28 10:10:00,29.05,29.07,29.04,29.07,45600.0,19.2108,19.224,19.2042,19.224,45600.0
2010-12-28 10:20:00,29.07,29.08,29.05,29.06,49200.0,19.224,19.2306,19.2108,19.2174,49200.0
2010-12-28 10:30:00,29.06,29.06,29.04,29.04,19200.0,19.2174,19.2174,19.2042,19.2042,19200.0
2010-12-28 10:40:00,29.04,29.05,29.04,29.04,33400.0,19.2042,19.2108,19.2042,19.2042,33400.0
2010-12-28 10:50:00,29.04,29.06,29.03,29.06,37900.0,19.2042,19.2174,19.1976,19.2174,37900.0
2010-12-28 11:00:00,29.06,29.06,29.05,29.06,21900.0,19.2174,19.2174,19.2108,19.2174,21900.0
2010-12-28 11:10:00,29.05,29.06,29.02,29.03,31400.0,19.2108,19.2174,19.191,19.1976,31400.0
2010-12-28 11:20:00,29.04,29.04,29.01,29.01,68500.0,19.2042,19.2042,19.1844,19.1844,68500.0
2010-12-28 11:30:00,29.01,29.02,28.97,28.97,41600.0,19.1844,19.191,19.1579,19.1579,41600.0
2010-12-28 11:40:00,28.97,28.98,28.95,28.97,49600.0,19.1579,19.1645,19.1447,19.1579,49600.0
2010-12-28 11:50:00,28.98,29.01,28.98,29.0,31500.0,19.1645,19.1844,19.1645,19.1777,31500.0
2010-12-28 12:00:00,29.0,29.02,29.0,29.01,24900.0,19.1777,19.191,19.1777,19.1844,24900.0
2010-12-28 12:10:00,29.02,29.02,28.99,29.0,37900.0,19.191,19.191,19.1711,19.1777,37900.0
2010-12-28 12:20:00,29.01,29.01,29.0,29.01,13200.0,19.1844,19.1844,19.1777,19.1844,13200.0
2010-12-28 12:30:00,29.0,29.01,29.0,29.01,16800.0,19.1777,19.1844,19.1777,19.1844,16800.0
2010-12-28 12:40:00,29.0,29.03,29.0,29.02,28200.0,19.1777,19.1976,19.1777,19.191,28200.0
2010-12-28 12:50:00,29.02,29.03,29.02,29.03,8600.0,19.191,19.1976,19.191,19.1976,8600.0
2010-12-28 13:00:00,29.02,29.05,29.02,29.04,78600.0,19.191,19.2108,19.191,19.2042,78600.0
2010-12-28 13:10:00,29.04,29.06,29.03,29.05,60300.0,19.2042,19.2174,19.1976,19.2108,60300.0
2010-12-28 13:20:00,29.05,29.06,29.04,29.05,97700.0,19.2108,19.2174,19.2042,19.2108,97700.0
2010-12-28 13:30:00,29.05,29.07,29.05,29.07,41200.0,19.2108,19.224,19.2108,19.224,41200.0
2010-12-28 13:40:00,29.07,29.07,29.05,29.06,20800.0,19.224,19.224,19.2108,19.2174,20800.0
2010-12-28 13:50:00,29.05,29.08,29.05,29.07,31800.0,19.2108,19.2306,19.2108,19.224,31800.0
2010-12-28 14:00:00,29.07,29.11,29.06,29.09,67300.0,19.224,19.2505,19.2174,19.2373,67300.0
2010-12-28 14:10:00,29.1,29.11,29.07,29.08,53200.0,19.2439,19.2505,19.224,19.2306,53200.0
2010-12-28 14:20:00,29.08,29.08,29.06,29.07,50900.0,19.2306,19.2306,19.2174,19.224,50900.0
2010-12-28 14:30:00,29.07,29.11,29.06,29.1,67600.0,19.224,19.2505,19.2174,19.2439,67600.0
2010-12-28 14:40:00,29.09,29.1,29.08,29.08,44600.0,19.2373,19.2439,19.2306,19.2306,44600.0
2010-12-28 14:50:00,29.09,29.1,29.07,29.09,145200.0,19.2373,19.2439,19.224,19.2373,145200.0
2010-12-28 15:00:00,29.08,29.09,29.08,29.08,26800.0,19.2306,19.2373,19.2306,19.2306,26800.0
2010-12-28 15:10:00,29.08,29.09,29.04,29.04,48900.0,19.2306,19.2373,19.2042,19.2042,48900.0
2010-12-28 15:20:00,29.04,29.05,29.03,29.03,30900.0,19.2042,19.2108,19.1976,19.1976,30900.0
2010-12-28 15:30:00,29.04,29.07,29.04,29.06,50400.0,19.2042,19.224,19.2042,19.2174,50400.0
2010-12-28 15:40:00,29.06,29.08,29.05,29.08,90300.0,19.2174,19.2306,19.2108,19.2306,90300.0
2010-12-28 15:50:00,29.08,29.1,29.07,29.08,146600.0,19.2306,19.2439,19.224,19.2306,146600.0
2010-12-29 09:30:00,29.12,29.24,29.12,29.21,71500.0,19.2571,19.3365,19.2571,19.3166,71500.0
2010-12-29 09:40:00,29.22,29.3,29.22,29.3,39800.0,19.3232,19.3761,19.3232,19.3761,39800.0
2010-12-29 09:50:00,29.3,29.3,29.29,29.3,27300.0,19.3761,19.3761,19.3695,19.3761,27300.0
2010-12-29 10:00:00,29.3,29.3,29.28,29.29,18800.0,19.3761,19.3761,19.3629,19.3695,18800.0
2010-12-29 10:10:00,29.29,29.3,29.28,29.28,41400.0,19.3695,19.3761,19.3629,19.3629,41400.0
2010-12-29 10:20:00,29.29,29.29,29.21,29.21,57600.0,19.3695,19.3695,19.3166,19.3166,57600.0
2010-12-29 10:30:00,29.21,29.24,29.19,29.23,32500.0,19.3166,19.3365,19.3034,19.3298,32500.0
2010-12-29 10:40:00,29.23,29.29,29.23,29.29,29200.0,19.3298,19.3695,19.3298,19.3695,29200.0
2010-12-29 10:50:00,29.29,29.29,29.23,29.23,29500.0,19.3695,19.3695,19.3298,19.3298,29500.0
2010-12-29 11:00:00,29.23,29.28,29.23,29.28,30700.0,19.3298,19.3629,19.3298,19.3629,30700.0
2010-12-29 11:10:00,29.28,29.29,29.26,29.27,36500.0,19.3629,19.3695,19.3497,19.3563,36500.0
2010-12-29 11:20:00,29.28,29.28,29.25,29.25,20300.0,19.3629,19.3629,19.3431,19.3431,20300.0
2010-12-29 11:30:00,29.25,29.29,29.24,29.25,36600.0,19.3431,19.3695,19.3365,19.3431,36600.0
2010-12-29 11:40:00,29.26,29.26,29.23,29.23,21300.0,19.3497,19.3497,19.3298,19.3298,21300.0
2010-12-29 11:50:00,29.24,29.25,29.21,29.21,45000.0,19.3365,19.3431,19.3166,19.3166,45000.0
2010-12-29 12:00:00,29.21,29.22,29.18,29.18,31300.0,19.3166,19.3232,19.2968,19.2968,31300.0
2010-12-29 12:10:00,29.18,29.21,29.18,29.19,41200.0,19.2968,19.3166,19.2968,19.3034,41200.0
2010-12-29 12:20:00,29.19,29.21,29.17,29.21,62200.0,19.3034,19.3166,19.2902,19.3166,62200.0
2010-12-29 12:30:00,29.21,29.24,29.21,29.23,22300.0,19.3166,19.3365,19.3166,19.3298,22300.0
2010-12-29 12:40:00,29.24,29.26,29.23,29.25,21500.0,19.3365,19.3497,19.3298,19.3431,21500.0
2010-12-29 12:50:00,29.25,29.26,29.25,29.25,24100.0,19.3431,19.3497,19.3431,19.3431,24100.0
2010-12-29 13:00:00,29.25,29.27,29.24,29.27,32000.0,19.3431,19.3563,19.3365,19.3563,32000.0
2010-12-29 13:10:00,29.27,29.28,29.27,29.27,15300.0,19.3563,19.3629,19.3563,19.3563,15300.0
2010-12-29 13:20:00,29.28,29.28,29.26,29.26,13600.0,19.3629,19.3629,19.3497,19.3497,13600.0
2010-12-29 13:30:00,29.26,29.27,29.24,29.24,35200.0,19.3497,19.3563,19.3365,19.3365,35200.0
2010-12-29 13:40:00,29.25,29.25,29.23,29.24,18000.0,19.3431,19.3431,19.3298,19.3365,18000.0
2010-12-29 13:50:00,29.23,29.24,29.23,29.24,12300.0,19.3298,19.3365,19.3298,19.3365,12300.0
2010-12-29 14:00:00,29.23,29.24,29.23,29.24,22700.0,19.3298,19.3365,19.3298,19.3365,22700.0
2010-12-29 14:10:00,29.25,29.26,29.24,29.25,31500.0,19.3431,19.3497,19.3365,19.3431,31500.0
2010-12-29 14:20:00,29.25,29.26,29.25,29.26,6700.0,19.3431,19.3497,19.3431,19.3497,6700.0
2010-12-29 14:30:00,29.26,29.28,29.25,29.28,22400.0,19.3497,19.3629,19.3431,19.3629,22400.0
2010-12-29 14:40:00,29.28,29.28,29.27,29.27,17500.0,19.3629,19.3629,19.3563,19.3563,17500.0
2010-12-29 14:50:00,29.28,29.3,29.27,29.3,49000.0,19.3629,19.3761,19.3563,19.3761,49000.0
2010-12-29 15:00:00,29.29,29.3,29.29,29.3,24200.0,19.3695,19.3761,19.3695,19.3761,24200.0
2010-12-29 15:10:00,29.29,29.3,29.29,29.29,34900.0,19.3695,19.3761,19.3695,19.3695,34900.0
2010-12-29 15:20:00,29.3,29.3,29.27,29.3,77600.0,19.3761,19.3761,19.3563,19.3761,77600.0
2010-12-29 15:30:00,29.29,29.29,29.28,29.28,53500.0,19.3695,19.3695,19.3629,19.3629,53500.0
2010-12-29 15:40:00,29.28,29.29,29.21,29.21,127200.0,19.3629,19.3695,19.3166,19.3166,127200.0
2010-12-29 15:50:00,29.21,29.22,29.18,29.19,128000.0,19.3166,19.3232,19.2968,19.3034,128000.0
2010-12-30 09:30:00,29.09,29.24,29.08,29.23,123200.0,19.2373,19.3365,19.2306,19.3298,123200.0
2010-12-30 09:40:00,29.24,29.3,29.23,29.3,60800.0,19.3365,19.3761,19.3298,19.3761,60800.0
2010-12-30 09:50:00,29.3,29.3,29.18,29.2,79700.0,19.3761,19.3761,19.2968,19.31,79700.0
2010-12-30 10:00:00,29.2,29.22,29.14,29.15,101000.0,19.31,19.3232,19.2703,19.2769,101000.0
2010-12-30 10:10:00,29.14,29.16,29.12,29.15,68300.0,19.2703,19.2836,19.2571,19.2769,68300.0
2010-12-30 10:20:00,29.15,29.17,29.14,29.16,52500.0,19.2769,19.2902,19.2703,19.2836,52500.0
2010-12-30 10:30:00,29.16,29.17,29.15,29.16,29500.0,19.2836,19.2902,19.2769,19.2836,29500.0
2010-12-30 10:40:00,29.16,29.17,29.12,29.13,44300.0,19.2836,19.2902,19.2571,19.2637,44300.0
2010-12-30 10:50:00,29.12,29.2,29.12,29.2,55200.0,19.2571,19.31,19.2571,19.31,55200.0
2010-12-30 11:00:00,29.2,29.2,29.17,29.18,31000.0,19.31,19.31,19.2902,19.2968,31000.0
2010-12-30 11:10:00,29.18,29.22,29.16,29.22,37600.0,19.2968,19.3232,19.2836,19.3232,37600.0
2010-12-30 11:20:00,29.21,29.27,29.21,29.24,83000.0,19.3166,19.3563,19.3166,19.3365,83000.0
2010-12-30 11:30:00,29.24,29.28,29.24,29.27,212400.0,19.3365,19.3629,19.3365,19.3563,212400.0
2010-12-30 11:40:00,29.28,29.29,29.26,29.28,223000.0,19.3629,19.3695,19.3497,19.3629,223000.0
2010-12-30 11:50:00,29.28,29.29,29.26,29.26,37100.0,19.3629,19.3695,19.3497,19.3497,37100.0
2010-12-30 12:00:00,29.26,29.28,29.26,29.27,13500.0,19.3497,19.3629,19.3497,19.3563,13500.0
2010-12-30 12:10:00,29.27,29.29,29.25,29.28,104500.0,19.3563,19.3695,19.3431,19.3629,104500.0
2010-12-30 12:20:00,29.28,29.33,29.28,29.33,38500.0,19.3629,19.396,19.3629,19.396,38500.0
2010-12-30 12:30:00,29.32,29.33,29.3,29.33,39000.0,19.3894,19.396,19.3761,19.396,39000.0
2010-12-30 12:40:00,29.32,29.32,29.31,29.31,8000.0,19.3894,19.3894,19.3827,19.3827,8000.0
2010-12-30 12:50:00,29.31,29.32,29.31,29.31,7900.0,19.3827,19.3894,19.3827,19.3827,7900.0
2010-12-30 13:00:00,29.31,29.32,29.3,29.3,12400.0,19.3827,19.3894,19.3761,19.3761,12400.0
2010-12-30 13:10:00,29.3,29.31,29.29,29.3,21300.0,19.3761,19.3827,19.3695,19.3761,21300.0
2010-12-30 13:20:00,29.29,29.31,29.26,29.31,87900.0,19.3695,19.3827,19.3497,19.3827,87900.0
2010-12-30 13:30:00,29.31,29.31,29.3,29.31,6700.0,19.3827,19.3827,19.3761,19.3827,6700.0
2010-12-30 13:40:00,29.31,29.31,29.3,29.3,20400.0,19.3827,19.3827,19.3761,19.3761,20400.0
2010-12-30 13:50:00,29.3,29.3,29.27,29.3,49800.0,19.3761,19.3761,19.3563,19.3761,49800.0
2010-12-30 14:00:00,29.29,29.3,29.29,29.3,9200.0,19.3695,19.3761,19.3695,19.3761,9200.0
2010-12-30 14:10:00,29.29,29.3,29.29,29.3,19900.0,19.3695,19.3761,19.3695,19.3761,19900.0
2010-12-30 14:20:00,29.3,29.3,29.29,29.3,27000.0,19.3761,19.3761,19.3695,19.3761,27000.0
2010-12-30 14:30:00,29.3,29.3,29.29,29.29,16500.0,19.3761,19.3761,19.3695,19.3695,16500.0
2010-12-30 14:40:00,29.3,29.3,29.29,29.29,16900.0,19.3761,19.3761,19.3695,19.3695,16900.0
2010-12-30 14:50:00,29.3,29.3,29.29,29.3,27800.0,19.3761,19.3761,19.3695,19.3761,27800.0
2010-12-30 15:00:00,29.29,29.34,29.29,29.33,79700.0,19.3695,19.4026,19.3695,19.396,79700.0
2010-12-30 15:10:00,29.33,29.33,29.32,29.32,33200.0,19.396,19.396,19.3894,19.3894,33200.0
2010-12-30 15:20:00,29.32,29.34,29.32,29.33,53100.0,19.3894,19.4026,19.3894,19.396,53100.0
2010-12-30 15:30:00,29.34,29.35,29.33,29.35,83400.0,19.4026,19.4092,19.396,19.4092,83400.0
2010-12-30 15:40:00,29.34,29.36,29.31,29.36,185700.0,19.4026,19.4158,19.3827,19.4158,185700.0
2010-12-30 15:50:00,29.35,29.39,29.35,29.36,309600.0,19.4092,19.4357,19.4092,19.4158,309600.0
2010-12-31 09:30:00,29.32,29.4,29.29,29.37,85800.0,19.3894,19.4423,19.3695,19.4224,85800.0
2010-12-31 09:40:00,29.37,29.41,29.33,29.33,123200.0,19.4224,19.4489,19.396,19.396,123200.0
2010-12-31 09:50:00,29.34,29.36,29.33,29.36,38300.0,19.4026,19.4158,19.396,19.4158,38300.0
2010-12-31 10:00:00,29.35,29.37,29.34,29.34,46100.0,19.4092,19.4224,19.4026,19.4026,46100.0
2010-12-31 10:10:00,29.34,29.36,29.34,29.36,25100.0,19.4026,19.4158,19.4026,19.4158,25100.0
2010-12-31 10:20:00,29.36,29.37,29.35,29.37,43400.0,19.4158,19.4224,19.4092,19.4224,43400.0
2010-12-31 10:30:00,29.37,29.37,29.36,29.36,68400.0,19.4224,19.4224,19.4158,19.4158,68400.0
2010-12-31 10:40:00,29.36,29.39,29.36,29.38,29100.0,19.4158,19.4357,19.4158,19.429,29100.0
2010-12-31 10:50:00,29.39,29.42,29.38,29.42,43500.0,19.4357,19.4555,19.429,19.4555,43500.0
2010-12-31 11:00:00,29.41,29.42,29.41,29.42,31000.0,19.4489,19.4555,19.4489,19.4555,31000.0
2010-12-31 11:10:00,29.42,29.44,29.41,29.43,40300.0,19.4555,19.4687,19.4489,19.4621,40300.0
2010-12-31 11:20:00,29.43,29.44,29.42,29.42,34000.0,19.4621,19.4687,19.4555,19.4555,34000.0
2010-12-31 11:30:00,29.42,29.46,29.42,29.45,39500.0,19.4555,19.4819,19.4555,19.4753,39500.0
2010-12-31 11:40:00,29.46,29.47,29.45,29.47,41100.0,19.4819,19.4886,19.4753,19.4886,41100.0
2010-12-31 11:50:00,29.47,29.47,29.45,29.45,11500.0,19.4886,19.4886,19.4753,19.4753,11500.0
2010-12-31 12:00:00,29.45,29.46,29.45,29.45,26400.0,19.4753,19.4819,19.4753,19.4753,26400.0
2010-12-31 12:10:00,29.45,29.49,29.45,29.49,32300.0,19.4753,19.5018,19.4753,19.5018,32300.0
2010-12-31 12:20:00,29.48,29.52,29.48,29.5,130100.0,19.4952,19.5216,19.4952,19.5084,130100.0
2010-12-31 12:30:00,29.5,29.52,29.49,29.5,39900.0,19.5084,19.5216,19.5018,19.5084,39900.0
2010-12-31 12:40:00,29.5,29.5,29.48,29.49,29100.0,19.5084,19.5084,19.4952,19.5018,29100.0
2010-12-31 12:50:00,29.48,29.49,29.48,29.48,17600.0,19.4952,19.5018,19.4952,19.4952,17600.0
2010-12-31 13:00:00,29.48,29.53,29.48,29.53,55000.0,19.4952,19.5282,19.4952,19.5282,55000.0
2010-12-31 13:10:00,29.53,29.53,29.52,29.52,11200.0,19.5282,19.5282,19.5216,19.5216,11200.0
2010-12-31 13:20:00,29.52,29.53,29.51,29.53,41000.0,19.5216,19.5282,19.515,19.5282,41000.0
2010-12-31 13:30:00,29.53,29.54,29.53,29.53,22500.0,19.5282,19.5348,19.5282,19.5282,22500.0
2010-12-31 13:40:00,29.53,29.54,29.5,29.5,36500.0,19.5282,19.5348,19.5084,19.5084,36500.0
2010-12-31 13:50:00,29.51,29.51,29.5,29.51,13600.0,19.515,19.515,19.5084,19.515,13600.0
2010-12-31 14:00:00,29.51,29.51,29.5,29.51,16900.0,19.515,19.515,19.5084,19.515,16900.0
2010-12-31 14:10:00,29.51,29.51,29.5,29.5,20100.0,19.515,19.515,19.5084,19.5084,20100.0
2010-12-31 14:20:00,29.5,29.51,29.5,29.5,16800.0,19.5084,19.515,19.5084,19.5084,16800.0
2010-12-31 14:30:00,29.5,29.53,29.5,29.53,38800.0,19.5084,19.5282,19.5084,19.5282,38800.0
2010-12-31 14:40:00,29.52,29.53,29.52,29.53,12700.0,19.5216,19.5282,19.5216,19.5282,12700.0
2010-12-31 14:50:00,29.53,29.53,29.5,29.5,43700.0,19.5282,19.5282,19.5084,19.5084,43700.0
2010-12-31 15:00:00,29.5,29.51,29.5,29.5,25100.0,19.5084,19.515,19.5084,19.5084,25100.0
2010-12-31 15:10:00,29.51,29.51,29.49,29.49,51000.0,19.515,19.515,19.5018,19.5018,51000.0
2010-12-31 15:20:00,29.49,29.5,29.49,29.5,30700.0,19.5018,19.5084,19.5018,19.5084,30700.0
2010-12-31 15:30:00,29.5,29.5,29.44,29.44,114700.0,19.5084,19.5084,19.4687,19.4687,114700.0
2010-12-31 15:40:00,29.44,29.45,29.33,29.33,197800.0,19.4687,19.4753,19.396,19.396,197800.0
2010-12-31 15:50:00,29.33,29.41,29.33,29.41,300900.0,19.396,19.4489,19.396,19.4489,300900.0
2011-01-03 09:30:00,29.53,29.53,29.32,29.32,142400.0,19.5282,19.5282,19.3894,19.3894,142400.0
2011-01-03 09:40:00,29.32,29.34,29.26,29.34,103800.0,19.3894,19.4026,19.3497,19.4026,103800.0
2011-01-03 09:50:00,29.33,29.43,29.28,29.36,96100.0,19.396,19.4621,19.3629,19.4158,96100.0
2011-01-03 10:00:00,29.37,29.37,29.33,29.36,51800.0,19.4224,19.4224,19.396,19.4158,51800.0
2011-01-03 10:10:00,29.35,29.36,29.31,29.33,95900.0,19.4092,19.4158,19.3827,19.396,95900.0
2011-01-03 10:20:00,29.33,29.33,29.28,29.29,68600.0,19.396,19.396,19.3629,19.3695,68600.0
2011-01-03 10:30:00,29.28,29.29,29.26,29.26,53500.0,19.3629,19.3695,19.3497,19.3497,53500.0
2011-01-03 10:40:00,29.26,29.3,29.23,29.28,140900.0,19.3497,19.3761,19.3298,19.3629,140900.0
2011-01-03 10:50:00,29.27,29.35,29.27,29.32,54400.0,19.3563,19.4092,19.3563,19.3894,54400.0
2011-01-03 11:00:00,29.32,29.35,29.31,29.31,43900.0,19.3894,19.4092,19.3827,19.3827,43900.0
2011-01-03 11:10:00,29.31,29.32,29.3,29.31,26200.0,19.3827,19.3894,19.3761,19.3827,26200.0
2011-01-03 11:20:00,29.3,29.33,29.3,29.32,27500.0,19.3761,19.396,19.3761,19.3894,27500.0
2011-01-03 11:30:00,29.32,29.35,29.32,29.34,43100.0,19.3894,19.4092,19.3894,19.4026,43100.0
2011-01-03 11:40:00,29.33,29.36,29.33,29.36,32800.0,19.396,19.4158,19.396,19.4158,32800.0
2011-01-03 11:50:00,29.36,29.37,29.35,29.37,20900.0,19.4158,19.4224,19.4092,19.4224,20900.0
2011-01-03 12:00:00,29.37,29.38,29.34,29.38,90700.0,19.4224,19.429,19.4026,19.429,90700.0
2011-01-03 12:10:00,29.38,29.4,29.38,29.4,30800.0,19.429,19.4423,19.429,19.4423,30800.0
2011-01-03 12:20:00,29.39,29.4,29.39,29.4,78200.0,19.4357,19.4423,19.4357,19.4423,78200.0
2011-01-03 12:30:00,29.4,29.4,29.33,29.34,91000.0,19.4423,19.4423,19.396,19.4026,91000.0
2011-01-03 12:40:00,29.33,29.34,29.31,29.34,96100.0,19.396,19.4026,19.3827,19.4026,96100.0
2011-01-03 12:50:00,29.34,29.38,29.33,29.34,131900.0,19.4026,19.429,19.396,19.4026,131900.0
2011-01-03 13:00:00,29.34,29.35,29.3,29.31,97500.0,19.4026,19.4092,19.3761,19.3827,97500.0
2011-01-03 13:10:00,29.31,29.35,29.31,29.34,55700.0,19.3827,19.4092,19.3827,19.4026,55700.0
2011-01-03 13:20:00,29.34,29.35,29.33,29.34,47700.0,19.4026,19.4092,19.396,19.4026,47700.0
2011-01-03 13:30:00,29.33,29.34,29.32,29.33,158600.0,19.396,19.4026,19.3894,19.396,158600.0
2011-01-03 13:40:00,29.33,29.34,29.3,29.31,46000.0,19.396,19.4026,19.3761,19.3827,46000.0
2011-01-03 13:50:00,29.31,29.31,29.29,29.3,209700.0,19.3827,19.3827,19.3695,19.3761,209700.0
2011-01-03 14:00:00,29.29,29.3,29.29,29.3,26700.0,19.3695,19.3761,19.3695,19.3761,26700.0
2011-01-03 14:10:00,29.29,29.3,29.24,29.25,113800.0,19.3695,19.3761,19.3365,19.3431,113800.0
2011-01-03 14:20:00,29.25,29.27,29.24,29.26,43100.0,19.3431,19.3563,19.3365,19.3497,43100.0
2011-01-03 14:30:00,29.25,29.26,29.24,29.25,69600.0,19.3431,19.3497,19.3365,19.3431,69600.0
2011-01-03 14:40:00,29.26,29.26,29.24,29.25,214000.0,19.3497,19.3497,19.3365,19.3431,214000.0
2011-01-03 14:50:00,29.24,29.25,29.23,29.23,43000.0,19.3365,19.3431,19.3298,19.3298,43000.0
2011-01-03 15:00:00,29.24,29.24,29.2,29.2,94000.0,19.3365,19.3365,19.31,19.31,94000.0
2011-01-03 15:10:00,29.2,29.25,29.2,29.25,122900.0,19.31,19.3431,19.31,19.3431,122900.0
2011-01-03 15:20:00,29.25,29.26,29.22,29.25,79100.0,19.3431,19.3497,19.3232,19.3431,79100.0
2011-01-03 15:30:00,29.24,29.26,29.24,29.25,89300.0,19.3365,19.3497,19.3365,19.3431,89300.0
2011-01-03 15:40:00,29.26,29.28,29.25,29.26,203900.0,19.3497,19.3629,19.3431,19.3497,203900.0
2011-01-03 15:50:00,29.26,29.28,29.2,29.2,330200.0,19.3497,19.3629,19.31,19.31,330200.0
2011-01-04 09:30:00,29.31,29.33,29.18,29.2,199300.0,19.3827,19.396,19.2968,19.31,199300.0
2011-01-04 09:40:00,29.21,29.26,29.2,29.22,107100.0,19.3166,19.3497,19.31,19.3232,107100.0
2011-01-04 09:50:00,29.22,29.23,29.14,29.15,89200.0,19.3232,19.3298,19.2703,19.2769,89200.0
2011-01-04 10:00:00,29.15,29.16,29.13,29.15,122900.0,19.2769,19.2836,19.2637,19.2769,122900.0
2011-01-04 10:10:00,29.15,29.22,29.14,29.22,77500.0,19.2769,19.3232,19.2703,19.3232,77500.0
2011-01-04 10:20:00,29.23,29.26,29.22,29.24,96700.0,19.3298,19.3497,19.3232,19.3365,96700.0
2011-01-04 10:30:00,29.25,29.25,29.17,29.18,52700.0,19.3431,19.3431,19.2902,19.2968,52700.0
2011-01-04 10:40:00,29.19,29.21,29.17,29.21,85200.0,19.3034,19.3166,19.2902,19.3166,85200.0
2011-01-04 10:50:00,29.2,29.24,29.19,29.23,66000.0,19.31,19.3365,19.3034,19.3298,66000.0
2011-01-04 11:00:00,29.23,29.31,29.22,29.23,338100.0,19.3298,19.3827,19.3232,19.3298,338100.0
2011-01-04 11:10:00,29.23,29.26,29.22,29.26,80900.0,19.3298,19.3497,19.3232,19.3497,80900.0
2011-01-04 11:20:00,29.26,29.38,29.26,29.38,153000.0,19.3497,19.429,19.3497,19.429,153000.0
2011-01-04 11:30:00,29.38,29.47,29.38,29.42,140600.0,19.429,19.4886,19.429,19.4555,140600.0
2011-01-04 11:40:00,29.41,29.42,29.36,29.37,120500.0,19.4489,19.4555,19.4158,19.4224,120500.0
2011-01-04 11:50:00,29.37,29.43,29.37,29.4,85800.0,19.4224,19.4621,19.4224,19.4423,85800.0
2011-01-04 12:00:00,29.4,29.41,29.39,29.39,102600.0,19.4423,19.4489,19.4357,19.4357,102600.0
2011-01-04 12:10:00,29.4,29.44,29.4,29.43,81900.0,19.4423,19.4687,19.4423,19.4621,81900.0
2011-01-04 12:20:00,29.43,29.44,29.39,29.39,63200.0,19.4621,19.4687,19.4357,19.4357,63200.0
2011-01-04 12:30:00,29.39,29.4,29.37,29.37,74100.0,19.4357,19.4423,19.4224,19.4224,74100.0
2011-01-04 12:40:00,29.37,29.38,29.35,29.35,66000.0,19.4224,19.429,19.4092,19.4092,66000.0
2011-01-04 12:50:00,29.36,29.43,29.36,29.42,142500.0,19.4158,19.4621,19.4158,19.4555,142500.0
2011-01-04 13:00:00,29.43,29.48,29.41,29.45,200600.0,19.4621,19.4952,19.4489,19.4753,200600.0
2011-01-04 13:10:00,29.46,29.46,29.44,29.45,65600.0,19.4819,19.4819,19.4687,19.4753,65600.0
2011-01-04 13:20:00,29.46,29.47,29.44,29.47,110200.0,19.4819,19.4886,19.4687,19.4886,110200.0
2011-01-04 13:30:00,29.47,29.48,29.46,29.47,31700.0,19.4886,19.4952,19.4819,19.4886,31700.0
2011-01-04 13:40:00,29.48,29.51,29.46,29.49,149400.0,19.4952,19.515,19.4819,19.5018,149400.0
2011-01-04 13:50:00,29.49,29.57,29.49,29.56,164000.0,19.5018,19.5547,19.5018,19.5481,164000.0
2011-01-04 14:00:00,29.55,29.58,29.54,29.58,277400.0,19.5415,19.5613,19.5348,19.5613,277400.0
2011-01-04 14:10:00,29.58,29.71,29.57,29.71,241000.0,19.5613,19.6473,19.5547,19.6473,241000.0
2011-01-04 14:20:00,29.7,29.71,29.57,29.57,142800.0,19.6407,19.6473,19.5547,19.5547,142800.0
2011-01-04 14:30:00,29.57,29.61,29.54,29.55,146300.0,19.5547,19.5811,19.5348,19.5415,146300.0
2011-01-04 14:40:00,29.54,29.59,29.54,29.57,225200.0,19.5348,19.5679,19.5348,19.5547,225200.0
2011-01-04 14:50:00,29.57,29.61,29.57,29.58,152400.0,19.5547,19.5811,19.5547,19.5613,152400.0
2011-01-04 15:00:00,29.58,29.59,29.57,29.58,288400.0,19.5613,19.5679,19.5547,19.5613,288400.0
2011-01-04 15:10:00,29.59,29.63,29.57,29.63,125600.0,19.5679,19.5944,19.5547,19.5944,125600.0
2011-01-04 15:20:00,29.63,29.63,29.58,29.61,211000.0,19.5944,19.5944,19.5613,19.5811,211000.0
2011-01-04 15:30:00,29.6,29.64,29.56,29.57,375500.0,19.5745,19.601,19.5481,19.5547,375500.0
2011-01-04 15:40:00,29.56,29.65,29.55,29.64,574100.0,19.5481,19.6076,19.5415,19.601,574100.0
2011-01-04 15:50:00,29.63,29.66,29.63,29.65,427700.0,19.5944,19.6142,19.5944,19.6076,427700.0
2011-01-05 09:30:00,29.5,29.55,29.32,29.39,183500.0,19.6793,19.7127,19.5593,19.606,183500.0
2011-01-05 09:40:00,29.39,29.41,29.33,29.34,245100.0,19.606,19.6193,19.5659,19.5726,245100.0
2011-01-05 09:50:00,29.34,29.36,29.28,29.35,167800.0,19.5726,19.586,19.5326,19.5793,167800.0
2011-01-05 10:00:00,29.35,29.53,29.28,29.34,156400.0,19.5793,19.6994,19.5326,19.5726,156400.0
2011-01-05 10:10:00,29.33,29.39,29.33,29.39,120800.0,19.5659,19.606,19.5659,19.606,120800.0
2011-01-05 10:20:00,29.39,29.42,29.37,29.41,105500.0,19.606,19.626,19.5926,19.6193,105500.0
2011-01-05 10:30:00,29.4,29.42,29.35,29.4,146600.0,19.6126,19.626,19.5793,19.6126,146600.0
2011-01-05 10:40:00,29.4,29.46,29.4,29.45,106000.0,19.6126,19.6527,19.6126,19.646,106000.0
2011-01-05 10:50:00,29.46,29.47,29.45,29.45,64300.0,19.6527,19.6593,19.646,19.646,64300.0
2011-01-05 11:00:00,29.45,29.45,29.36,29.4,118600.0,19.646,19.646,19.586,19.6126,118600.0
2011-01-05 11:10:00,29.4,29.45,29.4,29.4,220300.0,19.6126,19.646,19.6126,19.6126,220300.0
2011-01-05 11:20:00,29.41,29.48,29.4,29.47,163700.0,19.6193,19.666,19.6126,19.6593,163700.0
2011-01-05 11:30:00,29.47,29.48,29.45,29.45,116700.0,19.6593,19.666,19.646,19.646,116700.0
2011-01-05 11:40:00,29.45,29.48,29.45,29.47,69000.0,19.646,19.666,19.646,19.6593,69000.0
2011-01-05 11:50:00,29.47,29.48,29.45,29.45,51500.0,19.6593,19.666,19.646,19.646,51500.0
2011-01-05 12:00:00,29.45,29.54,29.45,29.54,81300.0,19.646,19.706,19.646,19.706,81300.0
2011-01-05 12:10:00,29.54,29.54,29.47,29.48,42500.0,19.706,19.706,19.6593,19.666,42500.0
2011-01-05 12:20:00,29.48,29.5,29.45,29.47,54900.0,19.666,19.6793,19.646,19.6593,54900.0
2011-01-05 12:30:00,29.47,29.5,29.47,29.48,46100.0,19.6593,19.6793,19.6593,19.666,46100.0
2011-01-05 12:40:00,29.48,29.5,29.46,29.5,64900.0,19.666,19.6793,19.6527,19.6793,64900.0
2011-01-05 12:50:00,29.49,29.52,29.48,29.52,82000.0,19.6727,19.6927,19.666,19.6927,82000.0
2011-01-05 13:00:00,29.51,29.52,29.49,29.5,45700.0,19.686,19.6927,19.6727,19.6793,45700.0
2011-01-05 13:10:00,29.5,29.5,29.49,29.5,34400.0,19.6793,19.6793,19.6727,19.6793,34400.0
2011-01-05 13:20:00,29.49,29.52,29.49,29.51,43400.0,19.6727,19.6927,19.6727,19.686,43400.0
2011-01-05 13:30:00,29.52,29.53,29.5,29.53,57000.0,19.6927,19.6994,19.6793,19.6994,57000.0
2011-01-05 13:40:00,29.53,29.56,29.52,29.56,45400.0,19.6994,19.7194,19.6927,19.7194,45400.0
2011-01-05 13:50:00,29.54,29.54,29.49,29.54,86900.0,19.706,19.706,19.6727,19.706,86900.0
2011-01-05 14:00:00,29.54,29.59,29.51,29.59,90100.0,19.706,19.7394,19.686,19.7394,90100.0
2011-01-05 14:10:00,29.59,29.65,29.58,29.65,132000.0,19.7394,19.7794,19.7327,19.7794,132000.0
2011-01-05 14:20:00,29.64,29.65,29.58,29.59,96200.0,19.7727,19.7794,19.7327,19.7394,96200.0
2011-01-05 14:30:00,29.59,29.61,29.57,29.61,104100.0,19.7394,19.7527,19.726,19.7527,104100.0
2011-01-05 14:40:00,29.61,29.62,29.58,29.61,81000.0,19.7527,19.7594,19.7327,19.7527,81000.0
2011-01-05 14:50:00,29.61,29.65,29.6,29.64,92500.0,19.7527,19.7794,19.7461,19.7727,92500.0
2011-01-05 15:00:00,29.65,29.66,29.62,29.64,153200.0,19.7794,19.7861,19.7594,19.7727,153200.0
2011-01-05 15:10:00,29.65,29.67,29.62,29.63,126900.0,19.7794,19.7928,19.7594,19.7661,126900.0
2011-01-05 15:20:00,29.63,29.63,29.59,29.61,166900.0,19.7661,19.7661,19.7394,19.7527,166900.0
2011-01-05 15:30:00,29.62,29.66,29.59,29.64,296100.0,19.7594,19.7861,19.7394,19.7727,296100.0
2011-01-05 15:40:00,29.64,29.67,29.59,29.63,438700.0,19.7727,19.7928,19.7394,19.7661,438700.0
2011-01-05 15:50:00,29.62,29.67,29.62,29.66,332300.0,19.7594,19.7928,19.7594,19.7861,332300.0
2011-01-06 09:30:00,29.66,29.72,29.57,29.72,117200.0,19.7861,19.8261,19.726,19.8261,117200.0
2011-01-06 09:40:00,29.72,29.75,29.65,29.7,124500.0,19.8261,19.8461,19.7794,19.8128,124500.0
2011-01-06 09:50:00,29.7,29.74,29.69,29.72,61500.0,19.8128,19.8395,19.8061,19.8261,61500.0
2011-01-06 10:00:00,29.72,29.75,29.7,29.75,94600.0,19.8261,19.8461,19.8128,19.8461,94600.0
2011-01-06 10:10:00,29.74,29.78,29.74,29.76,93000.0,19.8395,19.8661,19.8395,19.8528,93000.0
2011-01-06 10:20:00,29.76,29.82,29.76,29.82,72100.0,19.8528,19.8928,19.8528,19.8928,72100.0
2011-01-06 10:30:00,29.82,29.87,29.81,29.86,110800.0,19.8928,19.9262,19.8861,19.9195,110800.0
2011-01-06 10:40:00,29.85,29.86,29.85,29.85,58100.0,19.9128,19.9195,19.9128,19.9128,58100.0
2011-01-06 10:50:00,29.86,29.89,29.84,29.89,256400.0,19.9195,19.9395,19.9062,19.9395,256400.0
2011-01-06 11:00:00,29.88,29.88,29.85,29.86,101000.0,19.9328,19.9328,19.9128,19.9195,101000.0
2011-01-06 11:10:00,29.87,29.9,29.86,29.87,167800.0,19.9262,19.9462,19.9195,19.9262,167800.0
2011-01-06 11:20:00,29.86,29.87,29.8,29.86,89000.0,19.9195,19.9262,19.8795,19.9195,89000.0
2011-01-06 11:30:00,29.86,29.87,29.84,29.84,23400.0,19.9195,19.9262,19.9062,19.9062,23400.0
2011-01-06 11:40:00,29.84,29.86,29.84,29.84,63000.0,19.9062,19.9195,19.9062,19.9062,63000.0
2011-01-06 11:50:00,29.85,29.86,29.83,29.85,111100.0,19.9128,19.9195,19.8995,19.9128,111100.0
2011-01-06 12:00:00,29.85,29.86,29.81,29.81,127600.0,19.9128,19.9195,19.8861,19.8861,127600.0
2011-01-06 12:10:00,29.81,29.84,29.8,29.82,46900.0,19.8861,19.9062,19.8795,19.8928,46900.0
2011-01-06 12:20:00,29.82,29.83,29.79,29.79,96000.0,19.8928,19.8995,19.8728,19.8728,96000.0
2011-01-06 12:30:00,29.79,29.81,29.78,29.79,100800.0,19.8728,19.8861,19.8661,19.8728,100800.0
2011-01-06 12:40:00,29.79,29.82,29.78,29.8,94800.0,19.8728,19.8928,19.8661,19.8795,94800.0
2011-01-06 12:50:00,29.81,29.85,29.8,29.84,30400.0,19.8861,19.9128,19.8795,19.9062,30400.0
2011-01-06 13:00:00,29.83,29.84,29.8,29.81,48200.0,19.8995,19.9062,19.8795,19.8861,48200.0
2011-01-06 13:10:00,29.81,29.85,29.81,29.83,56100.0,19.8861,19.9128,19.8861,19.8995,56100.0
2011-01-06 13:20:00,29.84,29.85,29.83,29.84,52200.0,19.9062,19.9128,19.8995,19.9062,52200.0
2011-01-06 13:30:00,29.84,29.87,29.84,29.84,45500.0,19.9062,19.9262,19.9062,19.9062,45500.0
2011-01-06 13:40:00,29.84,29.88,29.84,29.85,56800.0,19.9062,19.9328,19.9062,19.9128,56800.0
2011-01-06 13:50:00,29.84,29.89,29.84,29.87,47500.0,19.9062,19.9395,19.9062,19.9262,47500.0
2011-01-06 14:00:00,29.88,29.9,29.88,29.89,66500.0,19.9328,19.9462,19.9328,19.9395,66500.0
2011-01-06 14:10:00,29.89,29.9,29.87,29.89,61200.0,19.9395,19.9462,19.9262,19.9395,61200.0
2011-01-06 14:20:00,29.88,29.89,29.86,29.88,94300.0,19.9328,19.9395,19.9195,19.9328,94300.0
2011-01-06 14:30:00,29.88,29.95,29.88,29.94,107300.0,19.9328,19.9795,19.9328,19.9729,107300.0
2011-01-06 14:40:00,29.94,29.95,29.91,29.92,127800.0,19.9729,19.9795,19.9529,19.9595,127800.0
2011-01-06 14:50:00,29.92,29.93,29.91,29.92,87100.0,19.9595,19.9662,19.9529,19.9595,87100.0
2011-01-06 15:00:00,29.91,29.92,29.89,29.9,67900.0,19.9529,19.9595,19.9395,19.9462,67900.0
2011-01-06 15:10:00,29.9,29.9,29.85,29.89,113500.0,19.9462,19.9462,19.9128,19.9395,113500.0
2011-01-06 15:20:00,29.89,29.89,29.83,29.86,194600.0,19.9395,19.9395,19.8995,19.9195,194600.0
2011-01-06 15:30:00,29.86,29.87,29.84,29.86,145800.0,19.9195,19.9262,19.9062,19.9195,145800.0
2011-01-06 15:40:00,29.86,29.89,29.85,29.85,132500.0,19.9195,19.9395,19.9128,19.9128,132500.0
2011-01-06 15:50:00,29.86,29.88,29.85,29.87,281900.0,19.9195,19.9328,19.9128,19.9262,281900.0
2011-01-07 09:30:00,29.91,29.96,29.88,29.95,83100.0,19.9529,19.9862,19.9328,19.9795,83100.0
2011-01-07 09:40:00,29.96,29.96,29.89,29.91,103300.0,19.9862,19.9862,19.9395,19.9529,103300.0
2011-01-07 09:50:00,29.92,29.96,29.89,29.92,142700.0,19.9595,19.9862,19.9395,19.9595,142700.0
2011-01-07 10:00:00,29.91,29.94,29.89,29.91,82500.0,19.9529,19.9729,19.9395,19.9529,82500.0
2011-01-07 10:10:00,29.91,29.98,29.9,29.93,64500.0,19.9529,19.9996,19.9462,19.9662,64500.0
2011-01-07 10:20:00,29.93,29.96,29.91,29.94,55700.0,19.9662,19.9862,19.9529,19.9729,55700.0
2011-01-07 10:30:00,29.95,30.0,29.95,29.97,88700.0,19.9795,20.0129,19.9795,19.9929,88700.0
2011-01-07 10:40:00,29.97,29.97,29.92,29.92,38500.0,19.9929,19.9929,19.9595,19.9595,38500.0
2011-01-07 10:50:00,29.93,29.93,29.89,29.91,90000.0,19.9662,19.9662,19.9395,19.9529,90000.0
2011-01-07 11:00:00,29.91,29.95,29.9,29.9,103200.0,19.9529,19.9795,19.9462,19.9462,103200.0
2011-01-07 11:10:00,29.9,29.97,29.9,29.97,127400.0,19.9462,19.9929,19.9462,19.9929,127400.0
2011-01-07 11:20:00,29.97,30.0,29.96,29.99,166100.0,19.9929,20.0129,19.9862,20.0062,166100.0
2011-01-07 11:30:00,29.98,30.03,29.96,30.01,261500.0,19.9996,20.0329,19.9862,20.0196,261500.0
2011-01-07 11:40:00,30.01,30.05,30.0,30.05,75400.0,20.0196,20.0463,20.0129,20.0463,75400.0
2011-01-07 11:50:00,30.04,30.11,30.02,30.07,129700.0,20.0396,20.0863,20.0262,20.0596,129700.0
2011-01-07 12:00:00,30.07,30.1,30.06,30.08,99200.0,20.0596,20.0796,20.0529,20.0663,99200.0
2011-01-07 12:10:00,30.07,30.08,30.02,30.05,95200.0,20.0596,20.0663,20.0262,20.0463,95200.0
2011-01-07 12:20:00,30.06,30.08,30.05,30.06,79500.0,20.0529,20.0663,20.0463,20.0529,79500.0
2011-01-07 12:30:00,30.05,30.06,29.99,30.06,118400.0,20.0463,20.0529,20.0062,20.0529,118400.0
2011-01-07 12:40:00,30.06,30.16,30.05,30.15,248300.0,20.0529,20.1196,20.0463,20.113,248300.0
2011-01-07 12:50:00,30.15,30.19,30.1,30.16,163900.0,20.113,20.1396,20.0796,20.1196,163900.0
2011-01-07 13:00:00,30.16,30.21,30.15,30.21,88500.0,20.1196,20.153,20.113,20.153,88500.0
2011-01-07 13:10:00,30.2,30.24,30.18,30.23,206500.0,20.1463,20.173,20.133,20.1663,206500.0
2011-01-07 13:20:00,30.22,30.26,30.21,30.24,174000.0,20.1597,20.1863,20.153,20.173,174000.0
2011-01-07 13:30:00,30.24,30.25,30.19,30.23,103100.0,20.173,20.1797,20.1396,20.1663,103100.0
2011-01-07 13:40:00,30.23,30.25,30.21,30.21,48500.0,20.1663,20.1797,20.153,20.153,48500.0
2011-01-07 13:50:00,30.21,30.22,30.2,30.2,61200.0,20.153,20.1597,20.1463,20.1463,61200.0
2011-01-07 14:00:00,30.2,30.21,30.2,30.2,69100.0,20.1463,20.153,20.1463,20.1463,69100.0
2011-01-07 14:10:00,30.2,30.24,30.2,30.24,80500.0,20.1463,20.173,20.1463,20.173,80500.0
2011-01-07 14:20:00,30.24,30.25,30.2,30.21,81400.0,20.173,20.1797,20.1463,20.153,81400.0
2011-01-07 14:30:00,30.21,30.26,30.19,30.24,193800.0,20.153,20.1863,20.1396,20.173,193800.0
2011-01-07 14:40:00,30.25,30.32,30.24,30.3,192000.0,20.1797,20.2264,20.173,20.213,192000.0
2011-01-07 14:50:00,30.31,30.33,30.24,30.24,132000.0,20.2197,20.233,20.173,20.173,132000.0
2011-01-07 15:00:00,30.24,30.25,30.22,30.24,82500.0,20.173,20.1797,20.1597,20.173,82500.0
2011-01-07 15:10:00,30.24,30.41,30.24,30.32,484200.0,20.173,20.2864,20.173,20.2264,484200.0
2011-01-07 15:20:00,30.32,30.39,30.29,30.34,385900.0,20.2264,20.2731,20.2064,20.2397,385900.0
2011-01-07 15:30:00,30.34,30.39,30.34,30.35,179300.0,20.2397,20.2731,20.2397,20.2464,179300.0
2011-01-07 15:40:00,30.35,30.4,30.35,30.35,270600.0,20.2464,20.2797,20.2464,20.2464,270600.0
2011-01-07 15:50:00,30.35,30.36,30.34,30.36,324100.0,20.2464,20.2531,20.2397,20.2531,324100.0
2011-01-10 09:30:00,30.16,30.26,30.11,30.22,143200.0,20.1196,20.1863,20.0863,20.1597,143200.0
2011-01-10 09:40:00,30.21,30.26,30.18,30.24,189000.0,20.153,20.1863,20.133,20.173,189000.0
2011-01-10 09:50:00,30.24,30.28,30.2,30.25,423700.0,20.173,20.1997,20.1463,20.1797,423700.0
2011-01-10 10:00:00,30.25,30.25,30.18,30.19,123100.0,20.1797,20.1797,20.133,20.1396,123100.0
2011-01-10 10:10:00,30.19,30.23,30.15,30.21,260400.0,20.1396,20.1663,20.113,20.153,260400.0
2011-01-10 10:20:00,30.22,30.38,30.2,30.38,179900.0,20.1597,20.2664,20.1463,20.2664,179900.0
2011-01-10 10:30:00,30.38,30.4,30.32,30.35,112800.0,20.2664,20.2797,20.2264,20.2464,112800.0
2011-01-10 10:40:00,30.33,30.39,30.33,30.38,94000.0,20.233,20.2731,20.233,20.2664,94000.0
2011-01-10 10:50:00,30.38,30.39,30.36,30.38,97500.0,20.2664,20.2731,20.2531,20.2664,97500.0
2011-01-10 11:00:00,30.38,30.47,30.36,30.45,194200.0,20.2664,20.3264,20.2531,20.3131,194200.0
2011-01-10 11:10:00,30.45,30.46,30.37,30.39,129500.0,20.3131,20.3198,20.2597,20.2731,129500.0
2011-01-10 11:20:00,30.4,30.42,30.38,30.39,73000.0,20.2797,20.2931,20.2664,20.2731,73000.0
2011-01-10 11:30:00,30.4,30.41,30.37,30.41,126200.0,20.2797,20.2864,20.2597,20.2864,126200.0
2011-01-10 11:40:00,30.41,30.41,30.33,30.34,170400.0,20.2864,20.2864,20.233,20.2397,170400.0
2011-01-10 11:50:00,30.34,30.35,30.32,30.34,46500.0,20.2397,20.2464,20.2264,20.2397,46500.0
2011-01-10 12:00:00,30.33,30.36,30.33,30.36,98700.0,20.233,20.2531,20.233,20.2531,98700.0
2011-01-10 12:10:00,30.35,30.37,30.32,30.33,97900.0,20.2464,20.2597,20.2264,20.233,97900.0
2011-01-10 12:20:00,30.34,30.37,30.33,30.36,28700.0,20.2397,20.2597,20.233,20.2531,28700.0
2011-01-10 12:30:00,30.36,30.37,30.34,30.37,43000.0,20.2531,20.2597,20.2397,20.2597,43000.0
2011-01-10 12:40:00,30.37,30.37,30.36,30.37,32300.0,20.2597,20.2597,20.2531,20.2597,32300.0
2011-01-10 12:50:00,30.37,30.37,30.36,30.37,19300.0,20.2597,20.2597,20.2531,20.2597,19300.0
2011-01-10 13:00:00,30.36,30.4,30.36,30.37,69000.0,20.2531,20.2797,20.2531,20.2597,69000.0
2011-01-10 13:10:00,30.37,30.41,30.37,30.41,60700.0,20.2597,20.2864,20.2597,20.2864,60700.0
2011-01-10 13:20:00,30.41,30.43,30.4,30.43,47800.0,20.2864,20.2997,20.2797,20.2997,47800.0
2011-01-10 13:30:00,30.42,30.44,30.4,30.4,72600.0,20.2931,20.3064,20.2797,20.2797,72600.0
2011-01-10 13:40:00,30.41,30.41,30.34,30.34,64700.0,20.2864,20.2864,20.2397,20.2397,64700.0
2011-01-10 13:50:00,30.34,30.35,30.27,30.27,65900.0,20.2397,20.2464,20.193,20.193,65900.0
2011-01-10 14:00:00,30.27,30.3,30.24,30.29,84300.0,20.193,20.213,20.173,20.2064,84300.0
2011-01-10 14:10:00,30.3,30.31,30.25,30.27,61000.0,20.213,20.2197,20.1797,20.193,61000.0
2011-01-10 14:20:00,30.27,30.28,30.24,30.24,143900.0,20.193,20.1997,20.173,20.173,143900.0
2011-01-10 14:30:00,30.24,30.26,30.16,30.17,227400.0,20.173,20.1863,20.1196,20.1263,227400.0
2011-01-10 14:40:00,30.16,30.16,30.1,30.11,144800.0,20.1196,20.1196,20.0796,20.0863,144800.0
2011-01-10 14:50:00,30.11,30.12,30.05,30.06,121300.0,20.0863,20.0929,20.0463,20.0529,121300.0
2011-01-10 15:00:00,30.06,30.09,30.05,30.05,102800.0,20.0529,20.0729,20.0463,20.0463,102800.0
2011-01-10 15:10:00,30.05,30.07,30.04,30.06,68400.0,20.0463,20.0596,20.0396,20.0529,68400.0
2011-01-10 15:20:00,30.06,30.09,30.02,30.02,161600.0,20.0529,20.0729,20.0262,20.0262,161600.0
2011-01-10 15:30:00,30.02,30.06,30.0,30.06,236800.0,20.0262,20.0529,20.0129,20.0529,236800.0
2011-01-10 15:40:00,30.05,30.08,30.03,30.08,314300.0,20.0463,20.0663,20.0329,20.0663,314300.0
2011-01-10 15:50:00,30.08,30.11,30.06,30.07,481400.0,20.0663,20.0863,20.0529,20.0596,481400.0
2011-01-11 09:30:00,30.19,30.25,30.04,30.04,132700.0,20.1396,20.1797,20.0396,20.0396,132700.0
2011-01-11 09:40:00,30.04,30.04,29.84,29.9,101200.0,20.0396,20.0396,19.9062,19.9462,101200.0
2011-01-11 09:50:00,29.9,29.99,29.89,29.99,96800.0,19.9462,20.0062,19.9395,20.0062,96800.0
2011-01-11 10:00:00,29.98,30.02,29.96,29.98,339200.0,19.9996,20.0262,19.9862,19.9996,339200.0
2011-01-11 10:10:00,29.99,30.0,29.94,29.98,147900.0,20.0062,20.0129,19.9729,19.9996,147900.0
2011-01-11 10:20:00,29.97,30.07,29.97,30.06,46000.0,19.9929,20.0596,19.9929,20.0529,46000.0
2011-01-11 10:30:00,30.06,30.07,30.05,30.05,29500.0,20.0529,20.0596,20.0463,20.0463,29500.0
2011-01-11 10:40:00,30.05,30.06,29.99,29.99,70000.0,20.0463,20.0529,20.0062,20.0062,70000.0
2011-01-11 10:50:00,29.99,30.01,29.98,30.01,59300.0,20.0062,20.0196,19.9996,20.0196,59300.0
2011-01-11 11:00:00,30.01,30.03,29.98,29.99,173700.0,20.0196,20.0329,19.9996,20.0062,173700.0
2011-01-11 11:10:00,29.99,30.03,29.96,29.98,75400.0,20.0062,20.0329,19.9862,19.9996,75400.0
2011-01-11 11:20:00,29.98,30.01,29.98,29.99,137900.0,19.9996,20.0196,19.9996,20.0062,137900.0
2011-01-11 11:30:00,30.0,30.0,29.99,30.0,36200.0,20.0129,20.0129,20.0062,20.0129,36200.0
2011-01-11 11:40:00,30.0,30.01,29.99,30.01,46800.0,20.0129,20.0196,20.0062,20.0196,46800.0
2011-01-11 11:50:00,30.01,30.03,30.0,30.02,27800.0,20.0196,20.0329,20.0129,20.0262,27800.0
2011-01-11 12:00:00,30.02,30.03,30.0,30.01,38700.0,20.0262,20.0329,20.0129,20.0196,38700.0
2011-01-11 12:10:00,30.01,30.1,30.01,30.09,126100.0,20.0196,20.0796,20.0196,20.0729,126100.0
2011-01-11 12:20:00,30.09,30.12,30.07,30.1,52800.0,20.0729,20.0929,20.0596,20.0796,52800.0
2011-01-11 12:30:00,30.1,30.12,30.1,30.11,39400.0,20.0796,20.0929,20.0796,20.0863,39400.0
2011-01-11 12:40:00,30.1,30.11,30.06,30.06,40400.0,20.0796,20.0863,20.0529,20.0529,40400.0
2011-01-11 12:50:00,30.06,30.09,30.06,30.08,46600.0,20.0529,20.0729,20.0529,20.0663,46600.0
2011-01-11 13:00:00,30.08,30.11,30.07,30.07,59900.0,20.0663,20.0863,20.0596,20.0596,59900.0
2011-01-11 13:10:00,30.07,30.08,30.0,30.01,91800.0,20.0596,20.0663,20.0129,20.0196,91800.0
2011-01-11 13:20:00,30.0,30.08,29.99,30.06,49800.0,20.0129,20.0663,20.0062,20.0529,49800.0
2011-01-11 13:30:00,30.05,30.08,30.05,30.07,38400.0,20.0463,20.0663,20.0463,20.0596,38400.0
2011-01-11 13:40:00,30.07,30.08,30.06,30.06,49200.0,20.0596,20.0663,20.0529,20.0529,49200.0
2011-01-11 13:50:00,30.05,30.06,30.0,30.0,37500.0,20.0463,20.0529,20.0129,20.0129,37500.0
2011-01-11 14:00:00,30.0,30.02,29.99,30.0,95100.0,20.0129,20.0262,20.0062,20.0129,95100.0
2011-01-11 14:10:00,30.0,30.05,29.99,30.05,42100.0,20.0129,20.0463,20.0062,20.0463,42100.0
2011-01-11 14:20:00,30.05,30.09,30.04,30.08,39600.0,20.0463,20.0729,20.0396,20.0663,39600.0
2011-01-11 14:30:00,30.09,30.1,30.06,30.06,65200.0,20.0729,20.0796,20.0529,20.0529,65200.0
2011-01-11 14:40:00,30.06,30.09,30.06,30.07,71000.0,20.0529,20.0729,20.0529,20.0596,71000.0
2011-01-11 14:50:00,30.07,30.09,30.06,30.08,56200.0,20.0596,20.0729,20.0529,20.0663,56200.0
2011-01-11 15:00:00,30.09,30.11,30.08,30.09,78800.0,20.0729,20.0863,20.0663,20.0729,78800.0
2011-01-11 15:10:00,30.1,30.1,30.09,30.09,50300.0,20.0796,20.0796,20.0729,20.0729,50300.0
2011-01-11 15:20:00,30.09,30.1,30.09,30.1,55100.0,20.0729,20.0796,20.0729,20.0796,55100.0
2011-01-11 15:30:00,30.09,30.11,30.09,30.1,92900.0,20.0729,20.0863,20.0729,20.0796,92900.0
2011-01-11 15:40:00,30.1,30.15,30.08,30.14,209600.0,20.0796,20.113,20.0663,20.1063,209600.0
2011-01-11 15:50:00,30.14,30.16,30.11,30.12,349100.0,20.1063,20.1196,20.0863,20.0929,349100.0
2011-01-12 09:30:00,30.23,30.26,30.09,30.09,76700.0,20.1663,20.1863,20.0729,20.0729,76700.0
2011-01-12 09:40:00,30.09,30.19,30.09,30.17,46900.0,20.0729,20.1396,20.0729,20.1263,46900.0
2011-01-12 09:50:00,30.17,30.27,30.16,30.27,49000.0,20.1263,20.193,20.1196,20.193,49000.0
2011-01-12 10:00:00,30.26,30.28,30.25,30.28,44100.0,20.1863,20.1997,20.1797,20.1997,44100.0
2011-01-12 10:10:00,30.27,30.29,30.25,30.26,58500.0,20.193,20.2064,20.1797,20.1863,58500.0
2011-01-12 10:20:00,30.25,30.3,30.25,30.29,56300.0,20.1797,20.213,20.1797,20.2064,56300.0
2011-01-12 10:30:00,30.3,30.3,30.25,30.26,41000.0,20.213,20.213,20.1797,20.1863,41000.0
2011-01-12 10:40:00,30.25,30.31,30.25,30.3,37700.0,20.1797,20.2197,20.1797,20.213,37700.0
2011-01-12 10:50:00,30.3,30.3,30.26,30.28,44100.0,20.213,20.213,20.1863,20.1997,44100.0
2011-01-12 11:00:00,30.28,30.38,30.28,30.37,64600.0,20.1997,20.2664,20.1997,20.2597,64600.0
2011-01-12 11:10:00,30.37,30.39,30.36,30.39,55000.0,20.2597,20.2731,20.2531,20.2731,55000.0
2011-01-12 11:20:00,30.38,30.4,30.36,30.39,51100.0,20.2664,20.2797,20.2531,20.2731,51100.0
2011-01-12 11:30:00,30.4,30.4,30.35,30.37,63600.0,20.2797,20.2797,20.2464,20.2597,63600.0
2011-01-12 11:40:00,30.37,30.37,30.32,30.32,33300.0,20.2597,20.2597,20.2264,20.2264,33300.0
2011-01-12 11:50:00,30.32,30.33,30.31,30.31,22300.0,20.2264,20.233,20.2197,20.2197,22300.0
2011-01-12 12:00:00,30.31,30.33,30.29,30.31,56200.0,20.2197,20.233,20.2064,20.2197,56200.0
2011-01-12 12:10:00,30.3,30.39,30.3,30.39,109200.0,20.213,20.2731,20.213,20.2731,109200.0
2011-01-12 12:20:00,30.39,30.4,30.38,30.4,46600.0,20.2731,20.2797,20.2664,20.2797,46600.0
2011-01-12 12:30:00,30.4,30.42,30.38,30.41,39700.0,20.2797,20.2931,20.2664,20.2864,39700.0
2011-01-12 12:40:00,30.42,30.44,30.39,30.44,48600.0,20.2931,20.3064,20.2731,20.3064,48600.0
2011-01-12 12:50:00,30.44,30.44,30.38,30.38,88800.0,20.3064,20.3064,20.2664,20.2664,88800.0
2011-01-12 13:00:00,30.39,30.4,30.38,30.39,65600.0,20.2731,20.2797,20.2664,20.2731,65600.0
2011-01-12 13:10:00,30.39,30.39,30.36,30.36,52900.0,20.2731,20.2731,20.2531,20.2531,52900.0
2011-01-12 13:20:00,30.36,30.39,30.36,30.38,106500.0,20.2531,20.2731,20.2531,20.2664,106500.0
2011-01-12 13:30:00,30.37,30.42,30.37,30.4,394200.0,20.2597,20.2931,20.2597,20.2797,394200.0
2011-01-12 13:40:00,30.4,30.44,30.4,30.41,48100.0,20.2797,20.3064,20.2797,20.2864,48100.0
2011-01-12 13:50:00,30.42,30.48,30.41,30.48,59500.0,20.2931,20.3331,20.2864,20.3331,59500.0
2011-01-12 14:00:00,30.48,30.48,30.44,30.46,57100.0,20.3331,20.3331,20.3064,20.3198,57100.0
2011-01-12 14:10:00,30.47,30.48,30.46,30.48,30300.0,20.3264,20.3331,20.3198,20.3331,30300.0
2011-01-12 14:20:00,30.47,30.49,30.45,30.49,130100.0,20.3264,20.3398,20.3131,20.3398,130100.0
2011-01-12 14:30:00,30.49,30.49,30.42,30.43,57100.0,20.3398,20.3398,20.2931,20.2997,57100.0
2011-01-12 14:40:00,30.44,30.44,30.4,30.4,31300.0,20.3064,20.3064,20.2797,20.2797,31300.0
2011-01-12 14:50:00,30.4,30.43,30.39,30.42,86200.0,20.2797,20.2997,20.2731,20.2931,86200.0
2011-01-12 15:00:00,30.42,30.43,30.36,30.37,136000.0,20.2931,20.2997,20.2531,20.2597,136000.0
2011-01-12 15:10:00,30.38,30.39,30.35,30.36,109200.0,20.2664,20.2731,20.2464,20.2531,109200.0
2011-01-12 15:20:00,30.36,30.39,30.35,30.38,80400.0,20.2531,20.2731,20.2464,20.2664,80400.0
2011-01-12 15:30:00,30.39,30.42,30.37,30.41,123300.0,20.2731,20.2931,20.2597,20.2864,123300.0
2011-01-12 15:40:00,30.42,30.42,30.38,30.4,100300.0,20.2931,20.2931,20.2664,20.2797,100300.0
2011-01-12 15:50:00,30.39,30.45,30.39,30.44,229600.0,20.2731,20.3131,20.2731,20.3064,229600.0
2011-01-13 09:30:00,30.45,30.49,30.4,30.49,61200.0,20.3131,20.3398,20.2797,20.3398,61200.0
2011-01-13 09:40:00,30.48,30.49,30.38,30.43,43800.0,20.3331,20.3398,20.2664,20.2997,43800.0
2011-01-13 09:50:00,30.44,30.48,30.41,30.44,50700.0,20.3064,20.3331,20.2864,20.3064,50700.0
2011-01-13 10:00:00,30.44,30.45,30.39,30.39,43600.0,20.3064,20.3131,20.2731,20.2731,43600.0
2011-01-13 10:10:00,30.39,30.42,30.36,30.41,45200.0,20.2731,20.2931,20.2531,20.2864,45200.0
2011-01-13 10:20:00,30.4,30.41,30.34,30.34,57900.0,20.2797,20.2864,20.2397,20.2397,57900.0
2011-01-13 10:30:00,30.35,30.38,30.3,30.38,58800.0,20.2464,20.2664,20.213,20.2664,58800.0
2011-01-13 10:40:00,30.37,30.38,30.33,30.34,41000.0,20.2597,20.2664,20.233,20.2397,41000.0
2011-01-13 10:50:00,30.34,30.35,30.32,30.35,57500.0,20.2397,20.2464,20.2264,20.2464,57500.0
2011-01-13 11:00:00,30.35,30.4,30.35,30.4,31800.0,20.2464,20.2797,20.2464,20.2797,31800.0
2011-01-13 11:10:00,30.4,30.4,30.39,30.4,28000.0,20.2797,20.2797,20.2731,20.2797,28000.0
2011-01-13 11:20:00,30.4,30.4,30.37,30.37,47600.0,20.2797,20.2797,20.2597,20.2597,47600.0
2011-01-13 11:30:00,30.37,30.4,30.36,30.4,55000.0,20.2597,20.2797,20.2531,20.2797,55000.0
2011-01-13 11:40:00,30.4,30.4,30.38,30.38,59100.0,20.2797,20.2797,20.2664,20.2664,59100.0
2011-01-13 11:50:00,30.38,30.42,30.38,30.42,130900.0,20.2664,20.2931,20.2664,20.2931,130900.0
2011-01-13 12:00:00,30.41,30.42,30.41,30.42,18000.0,20.2864,20.2931,20.2864,20.2931,18000.0
2011-01-13 12:10:00,30.42,30.42,30.41,30.42,45500.0,20.2931,20.2931,20.2864,20.2931,45500.0
2011-01-13 12:20:00,30.42,30.42,30.39,30.42,40100.0,20.2931,20.2931,20.2731,20.2931,40100.0
2011-01-13 12:30:00,30.41,30.42,30.38,30.41,29100.0,20.2864,20.2931,20.2664,20.2864,29100.0
2011-01-13 12:40:00,30.4,30.45,30.4,30.41,48700.0,20.2797,20.3131,20.2797,20.2864,48700.0
2011-01-13 12:50:00,30.41,30.41,30.39,30.41,28400.0,20.2864,20.2864,20.2731,20.2864,28400.0
2011-01-13 13:00:00,30.4,30.41,30.39,30.4,48800.0,20.2797,20.2864,20.2731,20.2797,48800.0
2011-01-13 13:10:00,30.4,30.41,30.4,30.41,847300.0,20.2797,20.2864,20.2797,20.2864,847300.0
2011-01-13 13:20:00,30.41,30.45,30.4,30.45,258200.0,20.2864,20.3131,20.2797,20.3131,258200.0
2011-01-13 13:30:00,30.45,30.47,30.45,30.47,72700.0,20.3131,20.3264,20.3131,20.3264,72700.0
2011-01-13 13:40:00,30.47,30.52,30.47,30.5,310900.0,20.3264,20.3598,20.3264,20.3464,310900.0
2011-01-13 13:50:00,30.49,30.51,30.48,30.5,334500.0,20.3398,20.3531,20.3331,20.3464,334500.0
2011-01-13 14:00:00,30.5,30.52,30.49,30.51,78900.0,20.3464,20.3598,20.3398,20.3531,78900.0
2011-01-13 14:10:00,30.51,30.52,30.49,30.5,73200.0,20.3531,20.3598,20.3398,20.3464,73200.0
2011-01-13 14:20:00,30.5,30.52,30.49,30.5,661400.0,20.3464,20.3598,20.3398,20.3464,661400.0
2011-01-13 14:30:00,30.5,30.51,30.47,30.5,54900.0,20.3464,20.3531,20.3264,20.3464,54900.0
2011-01-13 14:40:00,30.5,30.5,30.44,30.46,277700.0,20.3464,20.3464,20.3064,20.3198,277700.0
2011-01-13 14:50:00,30.47,30.47,30.46,30.47,46900.0,20.3264,20.3264,20.3198,20.3264,46900.0
2011-01-13 15:00:00,30.47,30.5,30.47,30.5,170000.0,20.3264,20.3464,20.3264,20.3464,170000.0
2011-01-13 15:10:00,30.49,30.51,30.48,30.5,58300.0,20.3398,20.3531,20.3331,20.3464,58300.0
2011-01-13 15:20:00,30.5,30.51,30.47,30.47,106400.0,20.3464,20.3531,20.3264,20.3264,106400.0
2011-01-13 15:30:00,30.48,30.49,30.47,30.48,132200.0,20.3331,20.3398,20.3264,20.3331,132200.0
2011-01-13 15:40:00,30.48,30.5,30.47,30.48,195900.0,20.3331,20.3464,20.3264,20.3331,195900.0
2011-01-13 15:50:00,30.47,30.5,30.45,30.5,380900.0,20.3264,20.3464,20.3131,20.3464,380900.0
2011-01-14 09:30:00,30.45,30.48,30.42,30.44,155600.0,20.3131,20.3331,20.2931,20.3064,155600.0
2011-01-14 09:40:00,30.43,30.43,30.39,30.43,43700.0,20.2997,20.2997,20.2731,20.2997,43700.0
2011-01-14 09:50:00,30.43,30.47,30.38,30.42,67600.0,20.2997,20.3264,20.2664,20.2931,67600.0
2011-01-14 10:00:00,30.42,30.53,30.42,30.51,274800.0,20.2931,20.3665,20.2931,20.3531,274800.0
2011-01-14 10:10:00,30.51,30.52,30.49,30.52,46000.0,20.3531,20.3598,20.3398,20.3598,46000.0
2011-01-14 10:20:00,30.51,30.53,30.49,30.5,94500.0,20.3531,20.3665,20.3398,20.3464,94500.0
2011-01-14 10:30:00,30.51,30.51,30.49,30.5,43400.0,20.3531,20.3531,20.3398,20.3464,43400.0
2011-01-14 10:40:00,30.51,30.54,30.5,30.51,46000.0,20.3531,20.3731,20.3464,20.3531,46000.0
2011-01-14 10:50:00,30.51,30.51,30.49,30.49,289400.0,20.3531,20.3531,20.3398,20.3398,289400.0
2011-01-14 11:00:00,30.49,30.5,30.44,30.45,61300.0,20.3398,20.3464,20.3064,20.3131,61300.0
2011-01-14 11:10:00,30.45,30.48,30.42,30.44,290000.0,20.3131,20.3331,20.2931,20.3064,290000.0
2011-01-14 11:20:00,30.44,30.45,30.43,30.44,66000.0,20.3064,20.3131,20.2997,20.3064,66000.0
2011-01-14 11:30:00,30.45,30.45,30.42,30.43,58100.0,20.3131,20.3131,20.2931,20.2997,58100.0
2011-01-14 11:40:00,30.44,30.45,30.43,30.44,29100.0,20.3064,20.3131,20.2997,20.3064,29100.0
2011-01-14 11:50:00,30.44,30.44,30.39,30.4,26800.0,20.3064,20.3064,20.2731,20.2797,26800.0
2011-01-14 12:00:00,30.39,30.43,30.39,30.43,30300.0,20.2731,20.2997,20.2731,20.2997,30300.0
2011-01-14 12:10:00,30.43,30.44,30.41,30.41,34500.0,20.2997,20.3064,20.2864,20.2864,34500.0
2011-01-14 12:20:00,30.41,30.42,30.4,30.4,30100.0,20.2864,20.2931,20.2797,20.2797,30100.0
2011-01-14 12:30:00,30.4,30.43,30.4,30.4,50700.0,20.2797,20.2997,20.2797,20.2797,50700.0
2011-01-14 12:40:00,30.4,30.41,30.39,30.4,166500.0,20.2797,20.2864,20.2731,20.2797,166500.0
2011-01-14 12:50:00,30.39,30.42,30.39,30.42,65400.0,20.2731,20.2931,20.2731,20.2931,65400.0
2011-01-14 13:00:00,30.42,30.45,30.4,30.45,86800.0,20.2931,20.3131,20.2797,20.3131,86800.0
2011-01-14 13:10:00,30.45,30.45,30.43,30.44,67800.0,20.3131,20.3131,20.2997,20.3064,67800.0
2011-01-14 13:20:00,30.44,30.45,30.43,30.44,56300.0,20.3064,20.3131,20.2997,20.3064,56300.0
2011-01-14 13:30:00,30.43,30.45,30.42,30.43,53800.0,20.2997,20.3131,20.2931,20.2997,53800.0
2011-01-14 13:40:00,30.43,30.44,30.41,30.41,52400.0,20.2997,20.3064,20.2864,20.2864,52400.0
2011-01-14 13:50:00,30.41,30.43,30.39,30.4,63500.0,20.2864,20.2997,20.2731,20.2797,63500.0
2011-01-14 14:00:00,30.4,30.42,30.39,30.4,92700.0,20.2797,20.2931,20.2731,20.2797,92700.0
2011-01-14 14:10:00,30.4,30.43,30.39,30.39,57300.0,20.2797,20.2997,20.2731,20.2731,57300.0
2011-01-14 14:20:00,30.39,30.4,30.38,30.39,47800.0,20.2731,20.2797,20.2664,20.2731,47800.0
2011-01-14 14:30:00,30.39,30.4,30.35,30.35,73000.0,20.2731,20.2797,20.2464,20.2464,73000.0
2011-01-14 14:40:00,30.35,30.35,30.34,30.34,72600.0,20.2464,20.2464,20.2397,20.2397,72600.0
2011-01-14 14:50:00,30.34,30.37,30.34,30.35,98300.0,20.2397,20.2597,20.2397,20.2464,98300.0
2011-01-14 15:00:00,30.35,30.42,30.34,30.4,155500.0,20.2464,20.2931,20.2397,20.2797,155500.0
2011-01-14 15:10:00,30.4,30.4,30.38,30.38,57300.0,20.2797,20.2797,20.2664,20.2664,57300.0
2011-01-14 15:20:00,30.38,30.4,30.36,30.39,75200.0,20.2664,20.2797,20.2531,20.2731,75200.0
2011-01-14 15:30:00,30.39,30.43,30.38,30.43,150600.0,20.2731,20.2997,20.2664,20.2997,150600.0
2011-01-14 15:40:00,30.43,30.47,30.42,30.46,154200.0,20.2997,20.3264,20.2931,20.3198,154200.0
2011-01-14 15:50:00,30.45,30.46,30.43,30.46,151400.0,20.3131,20.3198,20.2997,20.3198,151400.0
2011-01-18 09:30:00,30.01,30.45,29.95,30.09,591100.0,20.0196,20.3131,19.9795,20.0729,591100.0
2011-01-18 09:40:00,30.09,30.13,30.02,30.03,180300.0,20.0729,20.0996,20.0262,20.0329,180300.0
2011-01-18 09:50:00,30.03,30.03,29.95,29.97,200300.0,20.0329,20.0329,19.9795,19.9929,200300.0
2011-01-18 10:00:00,29.96,30.06,29.95,30.05,149400.0,19.9862,20.0529,19.9795,20.0463,149400.0
2011-01-18 10:10:00,30.05,30.12,30.05,30.11,78500.0,20.0463,20.0929,20.0463,20.0863,78500.0
2011-01-18 10:20:00,30.11,30.14,30.1,30.13,112400.0,20.0863,20.1063,20.0796,20.0996,112400.0
2011-01-18 10:30:00,30.13,30.19,30.1,30.18,172100.0,20.0996,20.1396,20.0796,20.133,172100.0
2011-01-18 10:40:00,30.19,30.24,30.15,30.16,105100.0,20.1396,20.173,20.113,20.1196,105100.0
2011-01-18 10:50:00,30.16,30.18,30.15,30.17,39100.0,20.1196,20.133,20.113,20.1263,39100.0
2011-01-18 11:00:00,30.18,30.21,30.16,30.19,45700.0,20.133,20.153,20.1196,20.1396,45700.0
2011-01-18 11:10:00,30.19,30.23,30.16,30.22,71400.0,20.1396,20.1663,20.1196,20.1597,71400.0
2011-01-18 11:20:00,30.22,30.24,30.21,30.23,44300.0,20.1597,20.173,20.153,20.1663,44300.0
2011-01-18 11:30:00,30.23,30.24,30.2,30.21,58300.0,20.1663,20.173,20.1463,20.153,58300.0
2011-01-18 11:40:00,30.21,30.24,30.2,30.24,32900.0,20.153,20.173,20.1463,20.173,32900.0
2011-01-18 11:50:00,30.24,30.26,30.23,30.25,79400.0,20.173,20.1863,20.1663,20.1797,79400.0
2011-01-18 12:00:00,30.25,30.26,30.22,30.23,40100.0,20.1797,20.1863,20.1597,20.1663,40100.0
2011-01-18 12:10:00,30.22,30.23,30.16,30.16,51800.0,20.1597,20.1663,20.1196,20.1196,51800.0
2011-01-18 12:20:00,30.17,30.17,30.09,30.09,55100.0,20.1263,20.1263,20.0729,20.0729,55100.0
2011-01-18 12:30:00,30.09,30.12,30.09,30.1,85700.0,20.0729,20.0929,20.0729,20.0796,85700.0
2011-01-18 12:40:00,30.1,30.16,30.1,30.15,118700.0,20.0796,20.1196,20.0796,20.113,118700.0
2011-01-18 12:50:00,30.15,30.16,30.15,30.15,33200.0,20.113,20.1196,20.113,20.113,33200.0
2011-01-18 13:00:00,30.15,30.16,30.12,30.12,36900.0,20.113,20.1196,20.0929,20.0929,36900.0
2011-01-18 13:10:00,30.12,30.12,30.09,30.09,67900.0,20.0929,20.0929,20.0729,20.0729,67900.0
2011-01-18 13:20:00,30.09,30.12,30.09,30.11,48500.0,20.0729,20.0929,20.0729,20.0863,48500.0
2011-01-18 13:30:00,30.12,30.12,30.09,30.09,82000.0,20.0929,20.0929,20.0729,20.0729,82000.0
2011-01-18 13:40:00,30.1,30.11,30.09,30.1,66600.0,20.0796,20.0863,20.0729,20.0796,66600.0
2011-01-18 13:50:00,30.1,30.1,30.03,30.03,40700.0,20.0796,20.0796,20.0329,20.0329,40700.0
2011-01-18 14:00:00,30.04,30.04,29.97,29.98,241200.0,20.0396,20.0396,19.9929,19.9996,241200.0
2011-01-18 14:10:00,29.98,30.02,29.98,30.0,443100.0,19.9996,20.0262,19.9996,20.0129,443100.0
2011-01-18 14:20:00,30.0,30.06,29.99,30.06,134700.0,20.0129,20.0529,20.0062,20.0529,134700.0
2011-01-18 14:30:00,30.06,30.07,30.05,30.05,68200.0,20.0529,20.0596,20.0463,20.0463,68200.0
2011-01-18 14:40:00,30.06,30.06,30.0,30.02,119800.0,20.0529,20.0529,20.0129,20.0262,119800.0
2011-01-18 14:50:00,30.02,30.04,30.01,30.02,70900.0,20.0262,20.0396,20.0196,20.0262,70900.0
2011-01-18 15:00:00,30.03,30.08,29.99,29.99,177300.0,20.0329,20.0663,20.0062,20.0062,177300.0
2011-01-18 15:10:00,29.99,30.04,29.99,30.04,300100.0,20.0062,20.0396,20.0062,20.0396,300100.0
2011-01-18 15:20:00,30.04,30.04,29.99,30.02,148600.0,20.0396,20.0396,20.0062,20.0262,148600.0
2011-01-18 15:30:00,30.01,30.05,30.01,30.04,218500.0,20.0196,20.0463,20.0196,20.0396,218500.0
2011-01-18 15:40:00,30.04,30.09,30.02,30.02,293700.0,20.0396,20.0729,20.0262,20.0262,293700.0
2011-01-18 15:50:00,30.02,30.05,29.99,30.03,365800.0,20.0262,20.0463,20.0062,20.0329,365800.0
2011-01-19 09:30:00,30.0,30.01,29.96,30.0,107200.0,20.0129,20.0196,19.9862,20.0129,107200.0
2011-01-19 09:40:00,30.0,30.01,29.96,29.98,91100.0,20.0129,20.0196,19.9862,19.9996,91100.0
2011-01-19 09:50:00,29.99,30.0,29.95,29.96,121600.0,20.0062,20.0129,19.9795,19.9862,121600.0
2011-01-19 10:00:00,29.95,30.03,29.94,30.03,89300.0,19.9795,20.0329,19.9729,20.0329,89300.0
2011-01-19 10:10:00,30.03,30.03,29.91,29.91,173500.0,20.0329,20.0329,19.9529,19.9529,173500.0
2011-01-19 10:20:00,29.91,29.94,29.87,29.88,134300.0,19.9529,19.9729,19.9262,19.9328,134300.0
2011-01-19 10:30:00,29.88,29.94,29.86,29.9,69300.0,19.9328,19.9729,19.9195,19.9462,69300.0
2011-01-19 10:40:00,29.9,29.96,29.89,29.91,121400.0,19.9462,19.9862,19.9395,19.9529,121400.0
2011-01-19 10:50:00,29.92,29.92,29.89,29.91,165000.0,19.9595,19.9595,19.9395,19.9529,165000.0
2011-01-19 11:00:00,29.9,29.96,29.9,29.94,52700.0,19.9462,19.9862,19.9462,19.9729,52700.0
2011-01-19 11:10:00,29.94,29.94,29.9,29.92,61100.0,19.9729,19.9729,19.9462,19.9595,61100.0
2011-01-19 11:20:00,29.92,29.94,29.9,29.94,60700.0,19.9595,19.9729,19.9462,19.9729,60700.0
2011-01-19 11:30:00,29.93,29.94,29.91,29.92,54700.0,19.9662,19.9729,19.9529,19.9595,54700.0
2011-01-19 11:40:00,29.92,29.96,29.9,29.95,59700.0,19.9595,19.9862,19.9462,19.9795,59700.0
2011-01-19 11:50:00,29.95,29.98,29.94,29.95,209000.0,19.9795,19.9996,19.9729,19.9795,209000.0
2011-01-19 12:00:00,29.94,29.96,29.93,29.96,72800.0,19.9729,19.9862,19.9662,19.9862,72800.0
2011-01-19 12:10:00,29.96,29.96,29.95,29.96,21000.0,19.9862,19.9862,19.9795,19.9862,21000.0
2011-01-19 12:20:00,29.96,30.01,29.95,29.97,83400.0,19.9862,20.0196,19.9795,19.9929,83400.0
2011-01-19 12:30:00,29.96,29.97,29.88,29.91,95400.0,19.9862,19.9929,19.9328,19.9529,95400.0
2011-01-19 12:40:00,29.9,29.93,29.9,29.93,34100.0,19.9462,19.9662,19.9462,19.9662,34100.0
2011-01-19 12:50:00,29.93,29.93,29.9,29.91,41700.0,19.9662,19.9662,19.9462,19.9529,41700.0
2011-01-19 13:00:00,29.91,29.95,29.9,29.95,28700.0,19.9529,19.9795,19.9462,19.9795,28700.0
2011-01-19 13:10:00,29.95,29.95,29.94,29.94,15400.0,19.9795,19.9795,19.9729,19.9729,15400.0
2011-01-19 13:20:00,29.94,29.97,29.94,29.95,43000.0,19.9729,19.9929,19.9729,19.9795,43000.0
2011-01-19 13:30:00,29.94,29.98,29.93,29.96,54200.0,19.9729,19.9996,19.9662,19.9862,54200.0
2011-01-19 13:40:00,29.95,29.96,29.92,29.94,43900.0,19.9795,19.9862,19.9595,19.9729,43900.0
2011-01-19 13:50:00,29.94,29.95,29.89,29.89,83100.0,19.9729,19.9795,19.9395,19.9395,83100.0
2011-01-19 14:00:00,29.9,29.92,29.89,29.91,58700.0,19.9462,19.9595,19.9395,19.9529,58700.0
2011-01-19 14:10:00,29.92,29.93,29.89,29.93,70100.0,19.9595,19.9662,19.9395,19.9662,70100.0
2011-01-19 14:20:00,29.93,29.93,29.91,29.93,34400.0,19.9662,19.9662,19.9529,19.9662,34400.0
2011-01-19 14:30:00,29.92,29.93,29.92,29.93,33200.0,19.9595,19.9662,19.9595,19.9662,33200.0
2011-01-19 14:40:00,29.93,29.95,29.92,29.92,61300.0,19.9662,19.9795,19.9595,19.9595,61300.0
2011-01-19 14:50:00,29.92,29.95,29.9,29.95,75500.0,19.9595,19.9795,19.9462,19.9795,75500.0
2011-01-19 15:00:00,29.94,29.96,29.94,29.95,53200.0,19.9729,19.9862,19.9729,19.9795,53200.0
2011-01-19 15:10:00,29.95,29.96,29.91,29.93,100100.0,19.9795,19.9862,19.9529,19.9662,100100.0
2011-01-19 15:20:00,29.93,29.96,29.93,29.93,101500.0,19.9662,19.9862,19.9662,19.9662,101500.0
2011-01-19 15:30:00,29.94,29.96,29.92,29.94,112200.0,19.9729,19.9862,19.9595,19.9729,112200.0
2011-01-19 15:40:00,29.94,29.96,29.92,29.92,100200.0,19.9729,19.9862,19.9595,19.9595,100200.0
2011-01-19 15:50:00,29.93,29.98,29.92,29.97,212900.0,19.9662,19.9996,19.9595,19.9929,212900.0
2011-01-20 09:30:00,29.87,30.14,29.87,30.11,129600.0,19.9262,20.1063,19.9262,20.0863,129600.0
2011-01-20 09:40:00,30.1,30.2,30.08,30.19,81500.0,20.0796,20.1463,20.0663,20.1396,81500.0
2011-01-20 09:50:00,30.19,30.21,30.17,30.2,72800.0,20.1396,20.153,20.1263,20.1463,72800.0
2011-01-20 10:00:00,30.19,30.24,30.18,30.2,109100.0,20.1396,20.173,20.133,20.1463,109100.0
2011-01-20 10:10:00,30.2,30.23,30.18,30.18,78100.0,20.1463,20.1663,20.133,20.133,78100.0
2011-01-20 10:20:00,30.18,30.19,30.11,30.16,103500.0,20.133,20.1396,20.0863,20.1196,103500.0
2011-01-20 10:30:00,30.17,30.25,30.17,30.24,71500.0,20.1263,20.1797,20.1263,20.173,71500.0
2011-01-20 10:40:00,30.24,30.26,30.17,30.19,84400.0,20.173,20.1863,20.1263,20.1396,84400.0
2011-01-20 10:50:00,30.18,30.19,30.12,30.14,62800.0,20.133,20.1396,20.0929,20.1063,62800.0
2011-01-20 11:00:00,30.14,30.19,30.11,30.18,108400.0,20.1063,20.1396,20.0863,20.133,108400.0
2011-01-20 11:10:00,30.18,30.22,30.13,30.13,77400.0,20.133,20.1597,20.0996,20.0996,77400.0
2011-01-20 11:20:00,30.14,30.14,30.08,30.08,53300.0,20.1063,20.1063,20.0663,20.0663,53300.0
2011-01-20 11:30:00,30.09,30.22,30.09,30.22,110000.0,20.0729,20.1597,20.0729,20.1597,110000.0
2011-01-20 11:40:00,30.22,30.23,30.17,30.2,56700.0,20.1597,20.1663,20.1263,20.1463,56700.0
2011-01-20 11:50:00,30.2,30.23,30.16,30.21,133700.0,20.1463,20.1663,20.1196,20.153,133700.0
2011-01-20 12:00:00,30.21,30.24,30.2,30.23,88900.0,20.153,20.173,20.1463,20.1663,88900.0
2011-01-20 12:10:00,30.23,30.24,30.18,30.19,68200.0,20.1663,20.173,20.133,20.1396,68200.0
2011-01-20 12:20:00,30.19,30.26,30.18,30.26,40800.0,20.1396,20.1863,20.133,20.1863,40800.0
2011-01-20 12:30:00,30.26,30.28,30.25,30.28,43300.0,20.1863,20.1997,20.1797,20.1997,43300.0
2011-01-20 12:40:00,30.28,30.32,30.27,30.3,121500.0,20.1997,20.2264,20.193,20.213,121500.0
2011-01-20 12:50:00,30.29,30.33,30.25,30.27,106600.0,20.2064,20.233,20.1797,20.193,106600.0
2011-01-20 13:00:00,30.27,30.3,30.26,30.3,50300.0,20.193,20.213,20.1863,20.213,50300.0
2011-01-20 13:10:00,30.29,30.3,30.22,30.23,271500.0,20.2064,20.213,20.1597,20.1663,271500.0
2011-01-20 13:20:00,30.24,30.26,30.2,30.25,79300.0,20.173,20.1863,20.1463,20.1797,79300.0
2011-01-20 13:30:00,30.26,30.26,30.18,30.19,108900.0,20.1863,20.1863,20.133,20.1396,108900.0
2011-01-20 13:40:00,30.18,30.19,30.1,30.1,72500.0,20.133,20.1396,20.0796,20.0796,72500.0
2011-01-20 13:50:00,30.11,30.12,30.09,30.09,45800.0,20.0863,20.0929,20.0729,20.0729,45800.0
2011-01-20 14:00:00,30.09,30.16,30.08,30.11,142200.0,20.0729,20.1196,20.0663,20.0863,142200.0
2011-01-20 14:10:00,30.11,30.18,30.11,30.13,77400.0,20.0863,20.133,20.0863,20.0996,77400.0
2011-01-20 14:20:00,30.13,30.21,30.11,30.13,138800.0,20.0996,20.153,20.0863,20.0996,138800.0
2011-01-20 14:30:00,30.14,30.22,30.13,30.21,121300.0,20.1063,20.1597,20.0996,20.153,121300.0
2011-01-20 14:40:00,30.21,30.26,30.19,30.19,114400.0,20.153,20.1863,20.1396,20.1396,114400.0
2011-01-20 14:50:00,30.19,30.22,30.17,30.18,62200.0,20.1396,20.1597,20.1263,20.133,62200.0
2011-01-20 15:00:00,30.17,30.18,30.15,30.15,66600.0,20.1263,20.133,20.113,20.113,66600.0
2011-01-20 15:10:00,30.15,30.15,30.04,30.06,232900.0,20.113,20.113,20.0396,20.0529,232900.0
2011-01-20 15:20:00,30.06,30.07,29.97,29.97,209300.0,20.0529,20.0596,19.9929,19.9929,209300.0
2011-01-20 15:30:00,29.98,30.01,29.94,29.94,379200.0,19.9996,20.0196,19.9729,19.9729,379200.0
2011-01-20 15:40:00,29.94,29.97,29.86,29.91,703400.0,19.9729,19.9929,19.9195,19.9529,703400.0
2011-01-20 15:50:00,29.91,29.99,29.9,29.98,351400.0,19.9529,20.0062,19.9462,19.9996,351400.0
2011-01-21 09:30:00,30.22,30.22,29.99,30.03,410100.0,20.1597,20.1597,20.0062,20.0329,410100.0
2011-01-21 09:40:00,30.03,30.05,29.98,30.04,62900.0,20.0329,20.0463,19.9996,20.0396,62900.0
2011-01-21 09:50:00,30.04,30.11,30.04,30.11,56600.0,20.0396,20.0863,20.0396,20.0863,56600.0
2011-01-21 10:00:00,30.11,30.15,30.06,30.06,82900.0,20.0863,20.113,20.0529,20.0529,82900.0
2011-01-21 10:10:00,30.06,30.11,30.06,30.11,175000.0,20.0529,20.0863,20.0529,20.0863,175000.0
2011-01-21 10:20:00,30.11,30.11,30.08,30.08,53300.0,20.0863,20.0863,20.0663,20.0663,53300.0
2011-01-21 10:30:00,30.08,30.1,30.03,30.1,69700.0,20.0663,20.0796,20.0329,20.0796,69700.0
2011-01-21 10:40:00,30.1,30.12,30.01,30.01,88400.0,20.0796,20.0929,20.0196,20.0196,88400.0
2011-01-21 10:50:00,30.01,30.01,29.94,29.99,167700.0,20.0196,20.0196,19.9729,20.0062,167700.0
2011-01-21 11:00:00,29.98,29.99,29.93,29.93,90100.0,19.9996,20.0062,19.9662,19.9662,90100.0
2011-01-21 11:10:00,29.94,29.98,29.93,29.98,38200.0,19.9729,19.9996,19.9662,19.9996,38200.0
2011-01-21 11:20:00,29.99,30.0,29.97,30.0,49100.0,20.0062,20.0129,19.9929,20.0129,49100.0
2011-01-21 11:30:00,29.99,30.0,29.98,30.0,31600.0,20.0062,20.0129,19.9996,20.0129,31600.0
2011-01-21 11:40:00,29.99,29.99,29.94,29.95,146000.0,20.0062,20.0062,19.9729,19.9795,146000.0
2011-01-21 11:50:00,29.96,29.98,29.92,29.98,49400.0,19.9862,19.9996,19.9595,19.9996,49400.0
2011-01-21 12:00:00,29.97,29.98,29.91,29.95,48600.0,19.9929,19.9996,19.9529,19.9795,48600.0
2011-01-21 12:10:00,29.94,29.94,29.91,29.93,48100.0,19.9729,19.9729,19.9529,19.9662,48100.0
2011-01-21 12:20:00,29.93,29.96,29.93,29.93,29600.0,19.9662,19.9862,19.9662,19.9662,29600.0
2011-01-21 12:30:00,29.93,29.93,29.9,29.93,64600.0,19.9662,19.9662,19.9462,19.9662,64600.0
2011-01-21 12:40:00,29.93,29.94,29.89,29.92,151000.0,19.9662,19.9729,19.9395,19.9595,151000.0
2011-01-21 12:50:00,29.92,29.98,29.9,29.98,66500.0,19.9595,19.9996,19.9462,19.9996,66500.0
2011-01-21 13:00:00,29.97,29.99,29.96,29.98,62500.0,19.9929,20.0062,19.9862,19.9996,62500.0
2011-01-21 13:10:00,29.99,30.03,29.98,30.01,66100.0,20.0062,20.0329,19.9996,20.0196,66100.0
2011-01-21 13:20:00,30.01,30.01,29.98,29.98,66000.0,20.0196,20.0196,19.9996,19.9996,66000.0
2011-01-21 13:30:00,29.99,30.01,29.98,30.01,46500.0,20.0062,20.0196,19.9996,20.0196,46500.0
2011-01-21 13:40:00,30.0,30.03,29.98,30.0,106700.0,20.0129,20.0329,19.9996,20.0129,106700.0
2011-01-21 13:50:00,30.0,30.0,29.96,29.99,38200.0,20.0129,20.0129,19.9862,20.0062,38200.0
2011-01-21 14:00:00,29.99,30.0,29.96,29.99,51300.0,20.0062,20.0129,19.9862,20.0062,51300.0
2011-01-21 14:10:00,29.99,29.99,29.96,29.96,33200.0,20.0062,20.0062,19.9862,19.9862,33200.0
2011-01-21 14:20:00,29.97,29.97,29.93,29.95,44200.0,19.9929,19.9929,19.9662,19.9795,44200.0
2011-01-21 14:30:00,29.96,29.97,29.94,29.94,59200.0,19.9862,19.9929,19.9729,19.9729,59200.0
2011-01-21 14:40:00,29.95,29.95,29.92,29.94,59900.0,19.9795,19.9795,19.9595,19.9729,59900.0
2011-01-21 14:50:00,29.95,29.95,29.9,29.9,96800.0,19.9795,19.9795,19.9462,19.9462,96800.0
2011-01-21 15:00:00,29.9,29.94,29.89,29.94,105400.0,19.9462,19.9729,19.9395,19.9729,105400.0
2011-01-21 15:10:00,29.94,29.94,29.93,29.94,58600.0,19.9729,19.9729,19.9662,19.9729,58600.0
2011-01-21 15:20:00,29.93,29.96,29.92,29.93,128900.0,19.9662,19.9862,19.9595,19.9662,128900.0
2011-01-21 15:30:00,29.93,29.93,29.9,29.92,97600.0,19.9662,19.9662,19.9462,19.9595,97600.0
2011-01-21 15:40:00,29.92,29.94,29.9,29.94,217100.0,19.9595,19.9729,19.9462,19.9729,217100.0
2011-01-21 15:50:00,29.94,29.94,29.9,29.93,198300.0,19.9729,19.9729,19.9462,19.9662,198300.0
2011-01-24 09:30:00,29.96,30.0,29.86,29.95,132700.0,19.9862,20.0129,19.9195,19.9795,132700.0
2011-01-24 09:40:00,29.95,29.97,29.89,29.92,49600.0,19.9795,19.9929,19.9395,19.9595,49600.0
2011-01-24 09:50:00,29.92,29.94,29.91,29.93,50700.0,19.9595,19.9729,19.9529,19.9662,50700.0
2011-01-24 10:00:00,29.92,29.93,29.92,29.93,24700.0,19.9595,19.9662,19.9595,19.9662,24700.0
2011-01-24 10:10:00,29.92,29.95,29.92,29.94,40000.0,19.9595,19.9795,19.9595,19.9729,40000.0
2011-01-24 10:20:00,29.95,29.98,29.9,29.97,78100.0,19.9795,19.9996,19.9462,19.9929,78100.0
2011-01-24 10:30:00,29.96,29.97,29.93,29.93,51500.0,19.9862,19.9929,19.9662,19.9662,51500.0
2011-01-24 10:40:00,29.93,29.95,29.93,29.95,16800.0,19.9662,19.9795,19.9662,19.9795,16800.0
2011-01-24 10:50:00,29.94,29.96,29.9,29.92,90000.0,19.9729,19.9862,19.9462,19.9595,90000.0
2011-01-24 11:00:00,29.91,29.92,29.89,29.91,30700.0,19.9529,19.9595,19.9395,19.9529,30700.0
2011-01-24 11:10:00,29.91,29.91,29.84,29.86,48500.0,19.9529,19.9529,19.9062,19.9195,48500.0
2011-01-24 11:20:00,29.86,29.86,29.84,29.85,59900.0,19.9195,19.9195,19.9062,19.9128,59900.0
2011-01-24 11:30:00,29.85,29.88,29.84,29.86,57200.0,19.9128,19.9328,19.9062,19.9195,57200.0
2011-01-24 11:40:00,29.86,29.88,29.85,29.88,16000.0,19.9195,19.9328,19.9128,19.9328,16000.0
2011-01-24 11:50:00,29.87,29.88,29.83,29.83,23800.0,19.9262,19.9328,19.8995,19.8995,23800.0
2011-01-24 12:00:00,29.84,29.85,29.82,29.83,35300.0,19.9062,19.9128,19.8928,19.8995,35300.0
2011-01-24 12:10:00,29.83,29.86,29.83,29.85,27000.0,19.8995,19.9195,19.8995,19.9128,27000.0
2011-01-24 12:20:00,29.84,29.85,29.82,29.84,38800.0,19.9062,19.9128,19.8928,19.9062,38800.0
2011-01-24 12:30:00,29.84,29.85,29.84,29.85,13600.0,19.9062,19.9128,19.9062,19.9128,13600.0
2011-01-24 12:40:00,29.85,29.85,29.84,29.85,15500.0,19.9128,19.9128,19.9062,19.9128,15500.0
2011-01-24 12:50:00,29.85,29.85,29.82,29.83,54300.0,19.9128,19.9128,19.8928,19.8995,54300.0
2011-01-24 13:00:00,29.83,29.89,29.82,29.89,131200.0,19.8995,19.9395,19.8928,19.9395,131200.0
2011-01-24 13:10:00,29.89,29.89,29.85,29.87,24300.0,19.9395,19.9395,19.9128,19.9262,24300.0
2011-01-24 13:20:00,29.87,29.87,29.83,29.84,25700.0,19.9262,19.9262,19.8995,19.9062,25700.0
2011-01-24 13:30:00,29.83,29.84,29.82,29.83,32900.0,19.8995,19.9062,19.8928,19.8995,32900.0
2011-01-24 13:40:00,29.82,29.85,29.82,29.85,43400.0,19.8928,19.9128,19.8928,19.9128,43400.0
2011-01-24 13:50:00,29.84,29.85,29.82,29.83,26600.0,19.9062,19.9128,19.8928,19.8995,26600.0
2011-01-24 14:00:00,29.83,29.86,29.83,29.86,62400.0,19.8995,19.9195,19.8995,19.9195,62400.0
2011-01-24 14:10:00,29.86,29.9,29.85,29.89,71200.0,19.9195,19.9462,19.9128,19.9395,71200.0
2011-01-24 14:20:00,29.89,29.9,29.86,29.87,87000.0,19.9395,19.9462,19.9195,19.9262,87000.0
2011-01-24 14:30:00,29.87,29.9,29.87,29.9,48200.0,19.9262,19.9462,19.9262,19.9462,48200.0
2011-01-24 14:40:00,29.89,29.9,29.87,29.87,63500.0,19.9395,19.9462,19.9262,19.9262,63500.0
2011-01-24 14:50:00,29.87,29.88,29.85,29.85,65200.0,19.9262,19.9328,19.9128,19.9128,65200.0
2011-01-24 15:00:00,29.85,29.88,29.85,29.87,86600.0,19.9128,19.9328,19.9128,19.9262,86600.0
2011-01-24 15:10:00,29.87,29.89,29.85,29.85,153200.0,19.9262,19.9395,19.9128,19.9128,153200.0
2011-01-24 15:20:00,29.85,29.85,29.79,29.8,218100.0,19.9128,19.9128,19.8728,19.8795,218100.0
2011-01-24 15:30:00,29.8,29.81,29.77,29.79,168100.0,19.8795,19.8861,19.8595,19.8728,168100.0
2011-01-24 15:40:00,29.8,29.8,29.73,29.74,399200.0,19.8795,19.8795,19.8328,19.8395,399200.0
2011-01-24 15:50:00,29.73,29.76,29.72,29.73,478600.0,19.8328,19.8528,19.8261,19.8328,478600.0
2011-01-25 09:30:00,29.9,29.9,29.78,29.85,100600.0,19.9462,19.9462,19.8661,19.9128,100600.0
2011-01-25 09:40:00,29.85,29.85,29.75,29.77,49000.0,19.9128,19.9128,19.8461,19.8595,49000.0
2011-01-25 09:50:00,29.78,29.8,29.71,29.74,58600.0,19.8661,19.8795,19.8194,19.8395,58600.0
2011-01-25 10:00:00,29.74,29.79,29.74,29.79,82400.0,19.8395,19.8728,19.8395,19.8728,82400.0
2011-01-25 10:10:00,29.79,29.79,29.67,29.68,149500.0,19.8728,19.8728,19.7928,19.7994,149500.0
2011-01-25 10:20:00,29.69,29.69,29.65,29.68,48500.0,19.8061,19.8061,19.7794,19.7994,48500.0
2011-01-25 10:30:00,29.68,29.69,29.66,29.67,36700.0,19.7994,19.8061,19.7861,19.7928,36700.0
2011-01-25 10:40:00,29.68,29.69,29.66,29.67,57500.0,19.7994,19.8061,19.7861,19.7928,57500.0
2011-01-25 10:50:00,29.69,29.74,29.68,29.71,60300.0,19.8061,19.8395,19.7994,19.8194,60300.0
2011-01-25 11:00:00,29.72,29.72,29.67,29.67,61600.0,19.8261,19.8261,19.7928,19.7928,61600.0
2011-01-25 11:10:00,29.68,29.68,29.6,29.64,81300.0,19.7994,19.7994,19.7461,19.7727,81300.0
2011-01-25 11:20:00,29.63,29.64,29.58,29.6,81800.0,19.7661,19.7727,19.7327,19.7461,81800.0
2011-01-25 11:30:00,29.6,29.64,29.58,29.62,50900.0,19.7461,19.7727,19.7327,19.7594,50900.0
2011-01-25 11:40:00,29.62,29.65,29.6,29.64,73400.0,19.7594,19.7794,19.7461,19.7727,73400.0
2011-01-25 11:50:00,29.64,29.69,29.63,29.68,42400.0,19.7727,19.8061,19.7661,19.7994,42400.0
2011-01-25 12:00:00,29.67,29.7,29.67,29.7,22900.0,19.7928,19.8128,19.7928,19.8128,22900.0
2011-01-25 12:10:00,29.7,29.73,29.69,29.7,28200.0,19.8128,19.8328,19.8061,19.8128,28200.0
2011-01-25 12:20:00,29.71,29.75,29.71,29.73,27700.0,19.8194,19.8461,19.8194,19.8328,27700.0
2011-01-25 12:30:00,29.73,29.76,29.73,29.75,32400.0,19.8328,19.8528,19.8328,19.8461,32400.0
2011-01-25 12:40:00,29.75,29.77,29.72,29.73,35600.0,19.8461,19.8595,19.8261,19.8328,35600.0
2011-01-25 12:50:00,29.73,29.74,29.71,29.72,31000.0,19.8328,19.8395,19.8194,19.8261,31000.0
2011-01-25 13:00:00,29.72,29.73,29.69,29.69,31400.0,19.8261,19.8328,19.8061,19.8061,31400.0
2011-01-25 13:10:00,29.69,29.7,29.68,29.68,27300.0,19.8061,19.8128,19.7994,19.7994,27300.0
2011-01-25 13:20:00,29.69,29.69,29.65,29.66,62800.0,19.8061,19.8061,19.7794,19.7861,62800.0
2011-01-25 13:30:00,29.65,29.67,29.65,29.67,23000.0,19.7794,19.7928,19.7794,19.7928,23000.0
2011-01-25 13:40:00,29.68,29.69,29.66,29.69,26600.0,19.7994,19.8061,19.7861,19.8061,26600.0
2011-01-25 13:50:00,29.69,29.7,29.68,29.69,17700.0,19.8061,19.8128,19.7994,19.8061,17700.0
2011-01-25 14:00:00,29.68,29.7,29.62,29.65,60600.0,19.7994,19.8128,19.7594,19.7794,60600.0
2011-01-25 14:10:00,29.64,29.66,29.58,29.6,67900.0,19.7727,19.7861,19.7327,19.7461,67900.0
2011-01-25 14:20:00,29.61,29.62,29.57,29.62,64700.0,19.7527,19.7594,19.726,19.7594,64700.0
2011-01-25 14:30:00,29.62,29.64,29.61,29.64,36200.0,19.7594,19.7727,19.7527,19.7727,36200.0
2011-01-25 14:40:00,29.63,29.66,29.6,29.61,80000.0,19.7661,19.7861,19.7461,19.7527,80000.0
2011-01-25 14:50:00,29.6,29.61,29.57,29.59,60300.0,19.7461,19.7527,19.726,19.7394,60300.0
2011-01-25 15:00:00,29.59,29.64,29.59,29.64,72100.0,19.7394,19.7727,19.7394,19.7727,72100.0
2011-01-25 15:10:00,29.64,29.66,29.63,29.65,75600.0,19.7727,19.7861,19.7661,19.7794,75600.0
2011-01-25 15:20:00,29.64,29.68,29.64,29.67,118900.0,19.7727,19.7994,19.7727,19.7928,118900.0
2011-01-25 15:30:00,29.67,29.67,29.62,29.63,126500.0,19.7928,19.7928,19.7594,19.7661,126500.0
2011-01-25 15:40:00,29.63,29.69,29.62,29.66,209400.0,19.7661,19.8061,19.7594,19.7861,209400.0
2011-01-25 15:50:00,29.66,29.67,29.62,29.64,366200.0,19.7861,19.7928,19.7594,19.7727,366200.0
2011-01-26 09:30:00,29.79,29.82,29.63,29.66,109600.0,19.8728,19.8928,19.7661,19.7861,109600.0
2011-01-26 09:40:00,29.66,29.69,29.62,29.62,59300.0,19.7861,19.8061,19.7594,19.7594,59300.0
2011-01-26 09:50:00,29.63,29.65,29.56,29.62,175500.0,19.7661,19.7794,19.7194,19.7594,175500.0
2011-01-26 10:00:00,29.62,29.66,29.59,29.65,117000.0,19.7594,19.7861,19.7394,19.7794,117000.0
2011-01-26 10:10:00,29.64,29.71,29.63,29.68,123600.0,19.7727,19.8194,19.7661,19.7994,123600.0
2011-01-26 10:20:00,29.68,29.72,29.66,29.67,102800.0,19.7994,19.8261,19.7861,19.7928,102800.0
2011-01-26 10:30:00,29.67,29.69,29.61,29.61,82100.0,19.7928,19.8061,19.7527,19.7527,82100.0
2011-01-26 10:40:00,29.61,29.62,29.56,29.62,162500.0,19.7527,19.7594,19.7194,19.7594,162500.0
2011-01-26 10:50:00,29.61,29.68,29.61,29.68,75500.0,19.7527,19.7994,19.7527,19.7994,75500.0
2011-01-26 11:00:00,29.68,29.68,29.65,29.65,50300.0,19.7994,19.7994,19.7794,19.7794,50300.0
2011-01-26 11:10:00,29.66,29.71,29.65,29.69,76500.0,19.7861,19.8194,19.7794,19.8061,76500.0
2011-01-26 11:20:00,29.69,29.7,29.61,29.61,76600.0,19.8061,19.8128,19.7527,19.7527,76600.0
2011-01-26 11:30:00,29.62,29.62,29.58,29.58,36000.0,19.7594,19.7594,19.7327,19.7327,36000.0
2011-01-26 11:40:00,29.59,29.6,29.55,29.56,157900.0,19.7394,19.7461,19.7127,19.7194,157900.0
2011-01-26 11:50:00,29.56,29.58,29.55,29.56,23100.0,19.7194,19.7327,19.7127,19.7194,23100.0
2011-01-26 12:00:00,29.56,29.6,29.56,29.6,26400.0,19.7194,19.7461,19.7194,19.7461,26400.0
2011-01-26 12:10:00,29.6,29.62,29.59,29.61,23700.0,19.7461,19.7594,19.7394,19.7527,23700.0
2011-01-26 12:20:00,29.62,29.62,29.58,29.59,42800.0,19.7594,19.7594,19.7327,19.7394,42800.0
2011-01-26 12:30:00,29.6,29.61,29.59,29.61,22100.0,19.7461,19.7527,19.7394,19.7527,22100.0
2011-01-26 12:40:00,29.6,29.62,29.6,29.61,11800.0,19.7461,19.7594,19.7461,19.7527,11800.0
2011-01-26 12:50:00,29.62,29.63,29.61,29.62,18200.0,19.7594,19.7661,19.7527,19.7594,18200.0
2011-01-26 13:00:00,29.63,29.63,29.61,29.63,21700.0,19.7661,19.7661,19.7527,19.7661,21700.0
2011-01-26 13:10:00,29.63,29.63,29.62,29.63,10100.0,19.7661,19.7661,19.7594,19.7661,10100.0
2011-01-26 13:20:00,29.63,29.63,29.61,29.63,18000.0,19.7661,19.7661,19.7527,19.7661,18000.0
2011-01-26 13:30:00,29.63,29.65,29.63,29.64,87700.0,19.7661,19.7794,19.7661,19.7727,87700.0
2011-01-26 13:40:00,29.65,29.66,29.64,29.66,21100.0,19.7794,19.7861,19.7727,19.7861,21100.0
2011-01-26 13:50:00,29.66,29.7,29.65,29.7,29300.0,19.7861,19.8128,19.7794,19.8128,29300.0
2011-01-26 14:00:00,29.69,29.71,29.69,29.69,50200.0,19.8061,19.8194,19.8061,19.8061,50200.0
2011-01-26 14:10:00,29.7,29.75,29.67,29.67,107900.0,19.8128,19.8461,19.7928,19.7928,107900.0
2011-01-26 14:20:00,29.69,29.69,29.63,29.64,54100.0,19.8061,19.8061,19.7661,19.7727,54100.0
2011-01-26 14:30:00,29.64,29.68,29.63,29.67,73200.0,19.7727,19.7994,19.7661,19.7928,73200.0
2011-01-26 14:40:00,29.67,29.72,29.63,29.7,69200.0,19.7928,19.8261,19.7661,19.8128,69200.0
2011-01-26 14:50:00,29.7,29.72,29.69,29.71,102200.0,19.8128,19.8261,19.8061,19.8194,102200.0
2011-01-26 15:00:00,29.71,29.74,29.7,29.73,38300.0,19.8194,19.8395,19.8128,19.8328,38300.0
2011-01-26 15:10:00,29.74,29.78,29.73,29.77,112900.0,19.8395,19.8661,19.8328,19.8595,112900.0
2011-01-26 15:20:00,29.77,29.8,29.76,29.78,76700.0,19.8595,19.8795,19.8528,19.8661,76700.0
2011-01-26 15:30:00,29.79,29.79,29.71,29.75,167300.0,19.8728,19.8728,19.8194,19.8461,167300.0
2011-01-26 15:40:00,29.75,29.76,29.73,29.73,196800.0,19.8461,19.8528,19.8328,19.8328,196800.0
2011-01-26 15:50:00,29.73,29.74,29.69,29.69,219800.0,19.8328,19.8395,19.8061,19.8061,219800.0
2011-01-27 09:30:00,29.84,29.84,29.67,29.73,53100.0,19.9062,19.9062,19.7928,19.8328,53100.0
2011-01-27 09:40:00,29.73,29.76,29.65,29.68,43100.0,19.8328,19.8528,19.7794,19.7994,43100.0
2011-01-27 09:50:00,29.68,29.69,29.59,29.59,77200.0,19.7994,19.8061,19.7394,19.7394,77200.0
2011-01-27 10:00:00,29.59,29.66,29.58,29.61,67000.0,19.7394,19.7861,19.7327,19.7527,67000.0
2011-01-27 10:10:00,29.61,29.65,29.6,29.64,34300.0,19.7527,19.7794,19.7461,19.7727,34300.0
2011-01-27 10:20:00,29.64,29.66,29.6,29.6,29700.0,19.7727,19.7861,19.7461,19.7461,29700.0
2011-01-27 10:30:00,29.6,29.67,29.6,29.62,57800.0,19.7461,19.7928,19.7461,19.7594,57800.0
2011-01-27 10:40:00,29.63,29.63,29.6,29.6,57200.0,19.7661,19.7661,19.7461,19.7461,57200.0
2011-01-27 10:50:00,29.6,29.63,29.6,29.63,62700.0,19.7461,19.7661,19.7461,19.7661,62700.0
2011-01-27 11:00:00,29.62,29.66,29.62,29.65,56600.0,19.7594,19.7861,19.7594,19.7794,56600.0
2011-01-27 11:10:00,29.65,29.68,29.63,29.68,52700.0,19.7794,19.7994,19.7661,19.7994,52700.0
2011-01-27 11:20:00,29.67,29.73,29.64,29.66,113900.0,19.7928,19.8328,19.7727,19.7861,113900.0
2011-01-27 11:30:00,29.66,29.69,29.63,29.68,58100.0,19.7861,19.8061,19.7661,19.7994,58100.0
2011-01-27 11:40:00,29.69,29.69,29.64,29.66,36000.0,19.8061,19.8061,19.7727,19.7861,36000.0
2011-01-27 11:50:00,29.66,29.69,29.63,29.69,32300.0,19.7861,19.8061,19.7661,19.8061,32300.0
2011-01-27 12:00:00,29.69,29.69,29.65,29.65,34800.0,19.8061,19.8061,19.7794,19.7794,34800.0
2011-01-27 12:10:00,29.66,29.7,29.65,29.69,29200.0,19.7861,19.8128,19.7794,19.8061,29200.0
2011-01-27 12:20:00,29.68,29.68,29.64,29.65,36700.0,19.7994,19.7994,19.7727,19.7794,36700.0
2011-01-27 12:30:00,29.64,29.65,29.61,29.61,43600.0,19.7727,19.7794,19.7527,19.7527,43600.0
2011-01-27 12:40:00,29.61,29.63,29.6,29.6,72900.0,19.7527,19.7661,19.7461,19.7461,72900.0
2011-01-27 12:50:00,29.6,29.61,29.59,29.59,139100.0,19.7461,19.7527,19.7394,19.7394,139100.0
2011-01-27 13:00:00,29.59,29.6,29.58,29.6,59700.0,19.7394,19.7461,19.7327,19.7461,59700.0
2011-01-27 13:10:00,29.59,29.61,29.58,29.58,106800.0,19.7394,19.7527,19.7327,19.7327,106800.0
2011-01-27 13:20:00,29.58,29.64,29.58,29.61,50000.0,19.7327,19.7727,19.7327,19.7527,50000.0
2011-01-27 13:30:00,29.62,29.63,29.61,29.62,17800.0,19.7594,19.7661,19.7527,19.7594,17800.0
2011-01-27 13:40:00,29.61,29.66,29.61,29.65,33800.0,19.7527,19.7861,19.7527,19.7794,33800.0
2011-01-27 13:50:00,29.66,29.66,29.61,29.62,61300.0,19.7861,19.7861,19.7527,19.7594,61300.0
2011-01-27 14:00:00,29.61,29.65,29.61,29.65,101400.0,19.7527,19.7794,19.7527,19.7794,101400.0
2011-01-27 14:10:00,29.65,29.67,29.64,29.66,47800.0,19.7794,19.7928,19.7727,19.7861,47800.0
2011-01-27 14:20:00,29.66,29.66,29.6,29.6,50300.0,19.7861,19.7861,19.7461,19.7461,50300.0
2011-01-27 14:30:00,29.6,29.65,29.6,29.64,48000.0,19.7461,19.7794,19.7461,19.7727,48000.0
2011-01-27 14:40:00,29.64,29.69,29.64,29.68,65900.0,19.7727,19.8061,19.7727,19.7994,65900.0
2011-01-27 14:50:00,29.69,29.71,29.68,29.7,41700.0,19.8061,19.8194,19.7994,19.8128,41700.0
2011-01-27 15:00:00,29.71,29.73,29.7,29.7,86000.0,19.8194,19.8328,19.8128,19.8128,86000.0
2011-01-27 15:10:00,29.7,29.73,29.7,29.71,69800.0,19.8128,19.8328,19.8128,19.8194,69800.0
2011-01-27 15:20:00,29.71,29.75,29.7,29.74,73100.0,19.8194,19.8461,19.8128,19.8395,73100.0
2011-01-27 15:30:00,29.75,29.78,29.73,29.75,156400.0,19.8461,19.8661,19.8328,19.8461,156400.0
2011-01-27 15:40:00,29.75,29.79,29.75,29.78,111700.0,19.8461,19.8728,19.8461,19.8661,111700.0
2011-01-27 15:50:00,29.77,29.79,29.76,29.78,433600.0,19.8595,19.8728,19.8528,19.8661,433600.0
2011-01-28 09:30:00,29.72,29.72,29.55,29.59,202700.0,19.8261,19.8261,19.7127,19.7394,202700.0
2011-01-28 09:40:00,29.59,29.6,29.54,29.54,92000.0,19.7394,19.7461,19.706,19.706,92000.0
2011-01-28 09:50:00,29.55,29.55,29.44,29.44,178500.0,19.7127,19.7127,19.6393,19.6393,178500.0
2011-01-28 10:00:00,29.44,29.45,29.39,29.39,201300.0,19.6393,19.646,19.606,19.606,201300.0
2011-01-28 10:10:00,29.39,29.4,29.33,29.34,113900.0,19.606,19.6126,19.5659,19.5726,113900.0
2011-01-28 10:20:00,29.34,29.37,29.31,29.34,170500.0,19.5726,19.5926,19.5526,19.5726,170500.0
2011-01-28 10:30:00,29.34,29.42,29.33,29.42,261200.0,19.5726,19.626,19.5659,19.626,261200.0
2011-01-28 10:40:00,29.42,29.49,29.4,29.41,191700.0,19.626,19.6727,19.6126,19.6193,191700.0
2011-01-28 10:50:00,29.41,29.44,29.32,29.36,210200.0,19.6193,19.6393,19.5593,19.586,210200.0
2011-01-28 11:00:00,29.36,29.39,29.27,29.3,101800.0,19.586,19.606,19.5259,19.5459,101800.0
2011-01-28 11:10:00,29.3,29.3,29.25,29.26,118000.0,19.5459,19.5459,19.5126,19.5192,118000.0
2011-01-28 11:20:00,29.27,29.28,29.21,29.25,159100.0,19.5259,19.5326,19.4859,19.5126,159100.0
2011-01-28 11:30:00,29.25,29.26,29.17,29.2,119500.0,19.5126,19.5192,19.4592,19.4792,119500.0
2011-01-28 11:40:00,29.2,29.21,29.18,29.21,109000.0,19.4792,19.4859,19.4659,19.4859,109000.0
2011-01-28 11:50:00,29.2,29.23,29.17,29.2,115200.0,19.4792,19.4992,19.4592,19.4792,115200.0
2011-01-28 12:00:00,29.2,29.2,29.13,29.15,92200.0,19.4792,19.4792,19.4325,19.4459,92200.0
2011-01-28 12:10:00,29.15,29.2,29.14,29.19,109400.0,19.4459,19.4792,19.4392,19.4725,109400.0
2011-01-28 12:20:00,29.19,29.21,29.17,29.17,47800.0,19.4725,19.4859,19.4592,19.4592,47800.0
2011-01-28 12:30:00,29.17,29.17,29.14,29.16,84300.0,19.4592,19.4592,19.4392,19.4525,84300.0
2011-01-28 12:40:00,29.15,29.17,29.13,29.17,100600.0,19.4459,19.4592,19.4325,19.4592,100600.0
2011-01-28 12:50:00,29.17,29.18,29.14,29.15,34000.0,19.4592,19.4659,19.4392,19.4459,34000.0
2011-01-28 13:00:00,29.14,29.16,29.09,29.09,133300.0,19.4392,19.4525,19.4058,19.4058,133300.0
2011-01-28 13:10:00,29.09,29.15,29.08,29.13,150000.0,19.4058,19.4459,19.3992,19.4325,150000.0
2011-01-28 13:20:00,29.13,29.14,29.09,29.13,80000.0,19.4325,19.4392,19.4058,19.4325,80000.0
2011-01-28 13:30:00,29.13,29.18,29.11,29.13,65200.0,19.4325,19.4659,19.4192,19.4325,65200.0
2011-01-28 13:40:00,29.14,29.16,29.09,29.16,116200.0,19.4392,19.4525,19.4058,19.4525,116200.0
2011-01-28 13:50:00,29.16,29.22,29.15,29.21,38100.0,19.4525,19.4926,19.4459,19.4859,38100.0
2011-01-28 14:00:00,29.21,29.21,29.13,29.15,67100.0,19.4859,19.4859,19.4325,19.4459,67100.0
2011-01-28 14:10:00,29.16,29.18,29.12,29.17,95800.0,19.4525,19.4659,19.4259,19.4592,95800.0
2011-01-28 14:20:00,29.17,29.21,29.15,29.17,58700.0,19.4592,19.4859,19.4459,19.4592,58700.0
2011-01-28 14:30:00,29.16,29.17,29.13,29.13,31900.0,19.4525,19.4592,19.4325,19.4325,31900.0
2011-01-28 14:40:00,29.13,29.14,29.12,29.13,38000.0,19.4325,19.4392,19.4259,19.4325,38000.0
2011-01-28 14:50:00,29.13,29.18,29.12,29.18,167800.0,19.4325,19.4659,19.4259,19.4659,167800.0
2011-01-28 15:00:00,29.18,29.18,29.14,29.15,135800.0,19.4659,19.4659,19.4392,19.4459,135800.0
2011-01-28 15:10:00,29.16,29.2,29.13,29.2,170000.0,19.4525,19.4792,19.4325,19.4792,170000.0
2011-01-28 15:20:00,29.2,29.22,29.18,29.21,349200.0,19.4792,19.4926,19.4659,19.4859,349200.0
2011-01-28 15:30:00,29.21,29.23,29.17,29.17,148100.0,19.4859,19.4992,19.4592,19.4592,148100.0
2011-01-28 15:40:00,29.17,29.18,29.13,29.17,239800.0,19.4592,19.4659,19.4325,19.4592,239800.0
2011-01-28 15:50:00,29.16,29.19,29.12,29.18,520000.0,19.4525,19.4725,19.4259,19.4659,520000.0
2011-01-31 09:30:00,29.23,29.38,29.21,29.33,128800.0,19.4992,19.5993,19.4859,19.5659,128800.0
2011-01-31 09:40:00,29.31,29.41,29.3,29.33,109700.0,19.5526,19.6193,19.5459,19.5659,109700.0
2011-01-31 09:50:00,29.33,29.37,29.29,29.29,152000.0,19.5659,19.5926,19.5393,19.5393,152000.0
2011-01-31 10:00:00,29.29,29.31,29.22,29.22,223200.0,19.5393,19.5526,19.4926,19.4926,223200.0
2011-01-31 10:10:00,29.22,29.27,29.2,29.26,78700.0,19.4926,19.5259,19.4792,19.5192,78700.0
2011-01-31 10:20:00,29.27,29.29,29.23,29.26,121400.0,19.5259,19.5393,19.4992,19.5192,121400.0
2011-01-31 10:30:00,29.26,29.27,29.22,29.23,84400.0,19.5192,19.5259,19.4926,19.4992,84400.0
2011-01-31 10:40:00,29.23,29.23,29.2,29.22,47300.0,19.4992,19.4992,19.4792,19.4926,47300.0
2011-01-31 10:50:00,29.22,29.23,29.18,29.19,70400.0,19.4926,19.4992,19.4659,19.4725,70400.0
2011-01-31 11:00:00,29.19,29.21,29.17,29.19,54400.0,19.4725,19.4859,19.4592,19.4725,54400.0
2011-01-31 11:10:00,29.18,29.21,29.14,29.15,179800.0,19.4659,19.4859,19.4392,19.4459,179800.0
2011-01-31 11:20:00,29.15,29.18,29.13,29.15,109300.0,19.4459,19.4659,19.4325,19.4459,109300.0
2011-01-31 11:30:00,29.15,29.17,29.13,29.15,57400.0,19.4459,19.4592,19.4325,19.4459,57400.0
2011-01-31 11:40:00,29.15,29.19,29.14,29.15,108100.0,19.4459,19.4725,19.4392,19.4459,108100.0
2011-01-31 11:50:00,29.16,29.16,29.12,29.12,62300.0,19.4525,19.4525,19.4259,19.4259,62300.0
2011-01-31 12:00:00,29.13,29.14,29.12,29.13,59200.0,19.4325,19.4392,19.4259,19.4325,59200.0
2011-01-31 12:10:00,29.14,29.15,29.13,29.15,62300.0,19.4392,19.4459,19.4325,19.4459,62300.0
2011-01-31 12:20:00,29.15,29.22,29.15,29.2,101200.0,19.4459,19.4926,19.4459,19.4792,101200.0
2011-01-31 12:30:00,29.2,29.22,29.15,29.15,72800.0,19.4792,19.4926,19.4459,19.4459,72800.0
2011-01-31 12:40:00,29.16,29.17,29.15,29.17,46300.0,19.4525,19.4592,19.4459,19.4592,46300.0
2011-01-31 12:50:00,29.17,29.17,29.15,29.15,49000.0,19.4592,19.4592,19.4459,19.4459,49000.0
2011-01-31 13:00:00,29.15,29.16,29.15,29.16,84500.0,19.4459,19.4525,19.4459,19.4525,84500.0
2011-01-31 13:10:00,29.15,29.16,29.14,29.16,80500.0,19.4459,19.4525,19.4392,19.4525,80500.0
2011-01-31 13:20:00,29.16,29.16,29.15,29.16,38300.0,19.4525,19.4525,19.4459,19.4525,38300.0
2011-01-31 13:30:00,29.16,29.16,29.15,29.16,141300.0,19.4525,19.4525,19.4459,19.4525,141300.0
2011-01-31 13:40:00,29.15,29.19,29.14,29.15,80500.0,19.4459,19.4725,19.4392,19.4459,80500.0
2011-01-31 13:50:00,29.14,29.15,29.12,29.14,64600.0,19.4392,19.4459,19.4259,19.4392,64600.0
2011-01-31 14:00:00,29.13,29.15,29.1,29.1,59400.0,19.4325,19.4459,19.4125,19.4125,59400.0
2011-01-31 14:10:00,29.1,29.11,29.08,29.09,88600.0,19.4125,19.4192,19.3992,19.4058,88600.0
2011-01-31 14:20:00,29.09,29.09,29.08,29.08,62400.0,19.4058,19.4058,19.3992,19.3992,62400.0
2011-01-31 14:30:00,29.08,29.11,29.08,29.09,136400.0,19.3992,19.4192,19.3992,19.4058,136400.0
2011-01-31 14:40:00,29.08,29.09,29.02,29.02,104100.0,19.3992,19.4058,19.3591,19.3591,104100.0
2011-01-31 14:50:00,29.02,29.05,29.0,29.05,204100.0,19.3591,19.3792,19.3458,19.3792,204100.0
2011-01-31 15:00:00,29.05,29.07,28.99,28.99,223600.0,19.3792,19.3925,19.3391,19.3391,223600.0
2011-01-31 15:10:00,29.0,29.03,28.97,28.98,398200.0,19.3458,19.3658,19.3258,19.3325,398200.0
2011-01-31 15:20:00,28.98,29.0,28.87,28.88,467200.0,19.3325,19.3458,19.2591,19.2657,467200.0
2011-01-31 15:30:00,28.88,28.92,28.87,28.89,399200.0,19.2657,19.2924,19.2591,19.2724,399200.0
2011-01-31 15:40:00,28.89,29.07,28.89,29.06,644800.0,19.2724,19.3925,19.2724,19.3858,644800.0
2011-01-31 15:50:00,29.06,29.14,29.02,29.13,1069500.0,19.3858,19.4392,19.3591,19.4325,1069500.0
2011-02-01 09:30:00,29.26,29.31,29.23,29.24,100600.0,19.5192,19.5526,19.4992,19.5059,100600.0
2011-02-01 09:40:00,29.24,29.24,29.21,29.21,37300.0,19.5059,19.5059,19.4859,19.4859,37300.0
2011-02-01 09:50:00,29.21,29.24,29.18,29.21,63500.0,19.4859,19.5059,19.4659,19.4859,63500.0
2011-02-01 10:00:00,29.22,29.28,29.13,29.13,104400.0,19.4926,19.5326,19.4325,19.4325,104400.0
2011-02-01 10:10:00,29.12,29.22,29.1,29.21,89100.0,19.4259,19.4926,19.4125,19.4859,89100.0
2011-02-01 10:20:00,29.22,29.27,29.21,29.22,103600.0,19.4926,19.5259,19.4859,19.4926,103600.0
2011-02-01 10:30:00,29.23,29.25,29.21,29.21,24900.0,19.4992,19.5126,19.4859,19.4859,24900.0
2011-02-01 10:40:00,29.21,29.25,29.17,29.25,131500.0,19.4859,19.5126,19.4592,19.5126,131500.0
2011-02-01 10:50:00,29.25,29.34,29.24,29.31,130500.0,19.5126,19.5726,19.5059,19.5526,130500.0
2011-02-01 11:00:00,29.31,29.33,29.27,29.32,94300.0,19.5526,19.5659,19.5259,19.5593,94300.0
2011-02-01 11:10:00,29.31,29.32,29.24,29.26,70200.0,19.5526,19.5593,19.5059,19.5192,70200.0
2011-02-01 11:20:00,29.27,29.33,29.26,29.33,94700.0,19.5259,19.5659,19.5192,19.5659,94700.0
2011-02-01 11:30:00,29.32,29.33,29.27,29.33,55700.0,19.5593,19.5659,19.5259,19.5659,55700.0
2011-02-01 11:40:00,29.33,29.33,29.29,29.29,55700.0,19.5659,19.5659,19.5393,19.5393,55700.0
2011-02-01 11:50:00,29.29,29.32,29.28,29.28,68500.0,19.5393,19.5593,19.5326,19.5326,68500.0
2011-02-01 12:00:00,29.29,29.31,29.26,29.27,225400.0,19.5393,19.5526,19.5192,19.5259,225400.0
2011-02-01 12:10:00,29.26,29.3,29.26,29.3,26900.0,19.5192,19.5459,19.5192,19.5459,26900.0
2011-02-01 12:20:00,29.31,29.32,29.26,29.28,45600.0,19.5526,19.5593,19.5192,19.5326,45600.0
2011-02-01 12:30:00,29.27,29.28,29.26,29.27,52200.0,19.5259,19.5326,19.5192,19.5259,52200.0
2011-02-01 12:40:00,29.27,29.32,29.27,29.32,63900.0,19.5259,19.5593,19.5259,19.5593,63900.0
2011-02-01 12:50:00,29.31,29.44,29.31,29.44,190900.0,19.5526,19.6393,19.5526,19.6393,190900.0
2011-02-01 13:00:00,29.44,29.46,29.34,29.34,99000.0,19.6393,19.6527,19.5726,19.5726,99000.0
2011-02-01 13:10:00,29.34,29.35,29.3,29.3,58600.0,19.5726,19.5793,19.5459,19.5459,58600.0
2011-02-01 13:20:00,29.31,29.31,29.27,29.27,69900.0,19.5526,19.5526,19.5259,19.5259,69900.0
2011-02-01 13:30:00,29.28,29.29,29.27,29.28,53000.0,19.5326,19.5393,19.5259,19.5326,53000.0
2011-02-01 13:40:00,29.29,29.31,29.27,29.31,55200.0,19.5393,19.5526,19.5259,19.5526,55200.0
2011-02-01 13:50:00,29.3,29.31,29.26,29.27,35200.0,19.5459,19.5526,19.5192,19.5259,35200.0
2011-02-01 14:00:00,29.26,29.27,29.25,29.26,83700.0,19.5192,19.5259,19.5126,19.5192,83700.0
2011-02-01 14:10:00,29.27,29.27,29.26,29.27,43000.0,19.5259,19.5259,19.5192,19.5259,43000.0
2011-02-01 14:20:00,29.27,29.27,29.24,29.24,59000.0,19.5259,19.5259,19.5059,19.5059,59000.0
2011-02-01 14:30:00,29.25,29.25,29.2,29.2,40600.0,19.5126,19.5126,19.4792,19.4792,40600.0
2011-02-01 14:40:00,29.21,29.25,29.19,29.19,81900.0,19.4859,19.5126,19.4725,19.4725,81900.0
2011-02-01 14:50:00,29.19,29.23,29.17,29.23,64200.0,19.4725,19.4992,19.4592,19.4992,64200.0
2011-02-01 15:00:00,29.23,29.24,29.21,29.21,64900.0,19.4992,19.5059,19.4859,19.4859,64900.0
2011-02-01 15:10:00,29.21,29.24,29.19,29.23,70000.0,19.4859,19.5059,19.4725,19.4992,70000.0
2011-02-01 15:20:00,29.23,29.24,29.2,29.2,67400.0,19.4992,19.5059,19.4792,19.4792,67400.0
2011-02-01 15:30:00,29.21,29.22,29.16,29.17,130200.0,19.4859,19.4926,19.4525,19.4592,130200.0
2011-02-01 15:40:00,29.18,29.21,29.16,29.19,170800.0,19.4659,19.4859,19.4525,19.4725,170800.0
2011-02-01 15:50:00,29.18,29.2,29.16,29.16,249500.0,19.4659,19.4792,19.4525,19.4525,249500.0
2011-02-02 09:30:00,29.21,29.24,29.16,29.21,64700.0,19.4859,19.5059,19.4525,19.4859,64700.0
2011-02-02 09:40:00,29.21,29.27,29.19,29.24,33700.0,19.4859,19.5259,19.4725,19.5059,33700.0
2011-02-02 09:50:00,29.24,29.3,29.17,29.29,47200.0,19.5059,19.5459,19.4592,19.5393,47200.0
2011-02-02 10:00:00,29.29,29.3,29.25,29.26,84300.0,19.5393,19.5459,19.5126,19.5192,84300.0
2011-02-02 10:10:00,29.26,29.31,29.25,29.3,59400.0,19.5192,19.5526,19.5126,19.5459,59400.0
2011-02-02 10:20:00,29.3,29.35,29.26,29.3,75200.0,19.5459,19.5793,19.5192,19.5459,75200.0
2011-02-02 10:30:00,29.3,29.35,29.3,29.31,88600.0,19.5459,19.5793,19.5459,19.5526,88600.0
2011-02-02 10:40:00,29.3,29.34,29.29,29.32,49100.0,19.5459,19.5726,19.5393,19.5593,49100.0
2011-02-02 10:50:00,29.33,29.42,29.32,29.4,96800.0,19.5659,19.626,19.5593,19.6126,96800.0
2011-02-02 11:00:00,29.4,29.4,29.33,29.35,32900.0,19.6126,19.6126,19.5659,19.5793,32900.0
2011-02-02 11:10:00,29.36,29.46,29.35,29.43,185200.0,19.586,19.6527,19.5793,19.6327,185200.0
2011-02-02 11:20:00,29.42,29.47,29.4,29.41,83600.0,19.626,19.6593,19.6126,19.6193,83600.0
2011-02-02 11:30:00,29.42,29.42,29.36,29.37,29300.0,19.626,19.626,19.586,19.5926,29300.0
2011-02-02 11:40:00,29.37,29.4,29.36,29.4,49800.0,19.5926,19.6126,19.586,19.6126,49800.0
2011-02-02 11:50:00,29.39,29.41,29.34,29.4,115800.0,19.606,19.6193,19.5726,19.6126,115800.0
2011-02-02 12:00:00,29.41,29.45,29.4,29.45,118800.0,19.6193,19.646,19.6126,19.646,118800.0
2011-02-02 12:10:00,29.45,29.5,29.42,29.5,167500.0,19.646,19.6793,19.626,19.6793,167500.0
2011-02-02 12:20:00,29.5,29.5,29.47,29.49,122200.0,19.6793,19.6793,19.6593,19.6727,122200.0
2011-02-02 12:30:00,29.48,29.49,29.48,29.49,34500.0,19.666,19.6727,19.666,19.6727,34500.0
2011-02-02 12:40:00,29.49,29.51,29.47,29.5,105000.0,19.6727,19.686,19.6593,19.6793,105000.0
2011-02-02 12:50:00,29.5,29.52,29.49,29.5,79400.0,19.6793,19.6927,19.6727,19.6793,79400.0
2011-02-02 13:00:00,29.5,29.51,29.45,29.46,73400.0,19.6793,19.686,19.646,19.6527,73400.0
2011-02-02 13:10:00,29.46,29.51,29.46,29.49,78800.0,19.6527,19.686,19.6527,19.6727,78800.0
2011-02-02 13:20:00,29.49,29.51,29.48,29.5,66700.0,19.6727,19.686,19.666,19.6793,66700.0
2011-02-02 13:30:00,29.5,29.5,29.49,29.49,39000.0,19.6793,19.6793,19.6727,19.6727,39000.0
2011-02-02 13:40:00,29.49,29.5,29.49,29.5,65500.0,19.6727,19.6793,19.6727,19.6793,65500.0
2011-02-02 13:50:00,29.5,29.5,29.49,29.49,42100.0,19.6793,19.6793,19.6727,19.6727,42100.0
2011-02-02 14:00:00,29.49,29.5,29.46,29.46,86000.0,19.6727,19.6793,19.6527,19.6527,86000.0
2011-02-02 14:10:00,29.46,29.48,29.45,29.48,51000.0,19.6527,19.666,19.646,19.666,51000.0
2011-02-02 14:20:00,29.48,29.5,29.47,29.5,74800.0,19.666,19.6793,19.6593,19.6793,74800.0
2011-02-02 14:30:00,29.5,29.51,29.45,29.45,172600.0,19.6793,19.686,19.646,19.646,172600.0
2011-02-02 14:40:00,29.46,29.46,29.45,29.45,46100.0,19.6527,19.6527,19.646,19.646,46100.0
2011-02-02 14:50:00,29.45,29.46,29.4,29.41,53300.0,19.646,19.6527,19.6126,19.6193,53300.0
2011-02-02 15:00:00,29.41,29.41,29.36,29.36,69800.0,19.6193,19.6193,19.586,19.586,69800.0
2011-02-02 15:10:00,29.36,29.38,29.35,29.37,149000.0,19.586,19.5993,19.5793,19.5926,149000.0
2011-02-02 15:20:00,29.36,29.41,29.36,29.39,175000.0,19.586,19.6193,19.586,19.606,175000.0
2011-02-02 15:30:00,29.39,29.4,29.33,29.34,228200.0,19.606,19.6126,19.5659,19.5726,228200.0
2011-02-02 15:40:00,29.35,29.37,29.34,29.35,134300.0,19.5793,19.5926,19.5726,19.5793,134300.0
2011-02-02 15:50:00,29.35,29.35,29.3,29.32,336700.0,19.5793,19.5793,19.5459,19.5593,336700.0
2011-02-03 09:30:00,29.25,29.43,29.25,29.39,68300.0,19.5126,19.6327,19.5126,19.606,68300.0
2011-02-03 09:40:00,29.39,29.4,29.31,29.34,44900.0,19.606,19.6126,19.5526,19.5726,44900.0
2011-02-03 09:50:00,29.34,29.43,29.3,29.43,54800.0,19.5726,19.6327,19.5459,19.6327,54800.0
2011-02-03 10:00:00,29.43,29.45,29.31,29.36,72700.0,19.6327,19.646,19.5526,19.586,72700.0
2011-02-03 10:10:00,29.35,29.43,29.3,29.43,74900.0,19.5793,19.6327,19.5459,19.6327,74900.0
2011-02-03 10:20:00,29.43,29.48,29.41,29.48,64000.0,19.6327,19.666,19.6193,19.666,64000.0
2011-02-03 10:30:00,29.48,29.51,29.47,29.48,118200.0,19.666,19.686,19.6593,19.666,118200.0
2011-02-03 10:40:00,29.49,29.56,29.47,29.54,194100.0,19.6727,19.7194,19.6593,19.706,194100.0
2011-02-03 10:50:00,29.54,29.6,29.54,29.6,49900.0,19.706,19.7461,19.706,19.7461,49900.0
2011-02-03 11:00:00,29.6,29.61,29.54,29.55,75800.0,19.7461,19.7527,19.706,19.7127,75800.0
2011-02-03 11:10:00,29.55,29.61,29.54,29.61,51300.0,19.7127,19.7527,19.706,19.7527,51300.0
2011-02-03 11:20:00,29.61,29.62,29.6,29.62,23600.0,19.7527,19.7594,19.7461,19.7594,23600.0
2011-02-03 11:30:00,29.62,29.62,29.57,29.61,36100.0,19.7594,19.7594,19.726,19.7527,36100.0
2011-02-03 11:40:00,29.62,29.62,29.58,29.59,39100.0,19.7594,19.7594,19.7327,19.7394,39100.0
2011-02-03 11:50:00,29.59,29.62,29.57,29.62,32100.0,19.7394,19.7594,19.726,19.7594,32100.0
2011-02-03 12:00:00,29.62,29.67,29.61,29.63,112200.0,19.7594,19.7928,19.7527,19.7661,112200.0
2011-02-03 12:10:00,29.63,29.64,29.61,29.62,24900.0,19.7661,19.7727,19.7527,19.7594,24900.0
2011-02-03 12:20:00,29.61,29.62,29.57,29.59,22700.0,19.7527,19.7594,19.726,19.7394,22700.0
2011-02-03 12:30:00,29.59,29.6,29.57,29.58,18700.0,19.7394,19.7461,19.726,19.7327,18700.0
2011-02-03 12:40:00,29.57,29.6,29.57,29.58,39500.0,19.726,19.7461,19.726,19.7327,39500.0
2011-02-03 12:50:00,29.58,29.62,29.57,29.62,30300.0,19.7327,19.7594,19.726,19.7594,30300.0
2011-02-03 13:00:00,29.61,29.63,29.61,29.62,28800.0,19.7527,19.7661,19.7527,19.7594,28800.0
2011-02-03 13:10:00,29.61,29.65,29.58,29.59,73800.0,19.7527,19.7794,19.7327,19.7394,73800.0
2011-02-03 13:20:00,29.58,29.59,29.55,29.57,81700.0,19.7327,19.7394,19.7127,19.726,81700.0
2011-02-03 13:30:00,29.57,29.61,29.55,29.61,53200.0,19.726,19.7527,19.7127,19.7527,53200.0
2011-02-03 13:40:00,29.61,29.64,29.59,29.64,81000.0,19.7527,19.7727,19.7394,19.7727,81000.0
2011-02-03 13:50:00,29.64,29.67,29.63,29.66,49200.0,19.7727,19.7928,19.7661,19.7861,49200.0
2011-02-03 14:00:00,29.65,29.69,29.63,29.65,68000.0,19.7794,19.8061,19.7661,19.7794,68000.0
2011-02-03 14:10:00,29.66,29.72,29.66,29.71,55300.0,19.7861,19.8261,19.7861,19.8194,55300.0
2011-02-03 14:20:00,29.72,29.74,29.71,29.73,71400.0,19.8261,19.8395,19.8194,19.8328,71400.0
2011-02-03 14:30:00,29.74,29.74,29.73,29.74,19500.0,19.8395,19.8395,19.8328,19.8395,19500.0
2011-02-03 14:40:00,29.73,29.75,29.73,29.75,34000.0,19.8328,19.8461,19.8328,19.8461,34000.0
2011-02-03 14:50:00,29.75,29.77,29.74,29.76,59200.0,19.8461,19.8595,19.8395,19.8528,59200.0
2011-02-03 15:00:00,29.75,29.77,29.73,29.77,85400.0,19.8461,19.8595,19.8328,19.8595,85400.0
2011-02-03 15:10:00,29.76,29.77,29.74,29.74,53000.0,19.8528,19.8595,19.8395,19.8395,53000.0
2011-02-03 15:20:00,29.74,29.75,29.71,29.71,53100.0,19.8395,19.8461,19.8194,19.8194,53100.0
2011-02-03 15:30:00,29.71,29.72,29.71,29.71,65000.0,19.8194,19.8261,19.8194,19.8194,65000.0
2011-02-03 15:40:00,29.72,29.72,29.69,29.72,141100.0,19.8261,19.8261,19.8061,19.8261,141100.0
2011-02-03 15:50:00,29.72,29.74,29.69,29.7,261300.0,19.8261,19.8395,19.8061,19.8128,261300.0
2011-02-04 09:30:00,29.79,29.82,29.66,29.67,98200.0,19.8728,19.8928,19.7861,19.7928,98200.0
2011-02-04 09:40:00,29.67,29.77,29.66,29.69,88400.0,19.7928,19.8595,19.7861,19.8061,88400.0
2011-02-04 09:50:00,29.7,29.77,29.66,29.72,304500.0,19.8128,19.8595,19.7861,19.8261,304500.0
2011-02-04 10:00:00,29.73,29.82,29.7,29.74,285400.0,19.8328,19.8928,19.8128,19.8395,285400.0
2011-02-04 10:10:00,29.74,29.74,29.67,29.71,84200.0,19.8395,19.8395,19.7928,19.8194,84200.0
2011-02-04 10:20:00,29.7,29.77,29.7,29.72,75800.0,19.8128,19.8595,19.8128,19.8261,75800.0
2011-02-04 10:30:00,29.72,29.76,29.7,29.74,56800.0,19.8261,19.8528,19.8128,19.8395,56800.0
2011-02-04 10:40:00,29.74,29.77,29.68,29.7,71900.0,19.8395,19.8595,19.7994,19.8128,71900.0
2011-02-04 10:50:00,29.69,29.71,29.62,29.68,87600.0,19.8061,19.8194,19.7594,19.7994,87600.0
2011-02-04 11:00:00,29.68,29.75,29.67,29.71,89600.0,19.7994,19.8461,19.7928,19.8194,89600.0
2011-02-04 11:10:00,29.72,29.74,29.7,29.74,107300.0,19.8261,19.8395,19.8128,19.8395,107300.0
2011-02-04 11:20:00,29.74,29.79,29.74,29.79,68900.0,19.8395,19.8728,19.8395,19.8728,68900.0
2011-02-04 11:30:00,29.79,29.82,29.77,29.78,47900.0,19.8728,19.8928,19.8595,19.8661,47900.0
2011-02-04 11:40:00,29.78,29.79,29.74,29.76,46000.0,19.8661,19.8728,19.8395,19.8528,46000.0
2011-02-04 11:50:00,29.76,29.77,29.73,29.73,25900.0,19.8528,19.8595,19.8328,19.8328,25900.0
2011-02-04 12:00:00,29.74,29.79,29.73,29.75,65300.0,19.8395,19.8728,19.8328,19.8461,65300.0
2011-02-04 12:10:00,29.75,29.75,29.7,29.71,28500.0,19.8461,19.8461,19.8128,19.8194,28500.0
2011-02-04 12:20:00,29.71,29.74,29.7,29.71,68900.0,19.8194,19.8395,19.8128,19.8194,68900.0
2011-02-04 12:30:00,29.71,29.74,29.69,29.73,49300.0,19.8194,19.8395,19.8061,19.8328,49300.0
2011-02-04 12:40:00,29.74,29.75,29.73,29.74,34700.0,19.8395,19.8461,19.8328,19.8395,34700.0
2011-02-04 12:50:00,29.75,29.78,29.72,29.78,91400.0,19.8461,19.8661,19.8261,19.8661,91400.0
2011-02-04 13:00:00,29.78,29.82,29.77,29.82,41100.0,19.8661,19.8928,19.8595,19.8928,41100.0
2011-02-04 13:10:00,29.82,29.85,29.82,29.83,44000.0,19.8928,19.9128,19.8928,19.8995,44000.0
2011-02-04 13:20:00,29.82,29.83,29.76,29.77,66700.0,19.8928,19.8995,19.8528,19.8595,66700.0
2011-02-04 13:30:00,29.77,29.77,29.74,29.76,38900.0,19.8595,19.8595,19.8395,19.8528,38900.0
2011-02-04 13:40:00,29.75,29.8,29.75,29.8,51400.0,19.8461,19.8795,19.8461,19.8795,51400.0
2011-02-04 13:50:00,29.8,29.82,29.78,29.82,29400.0,19.8795,19.8928,19.8661,19.8928,29400.0
2011-02-04 14:00:00,29.82,29.84,29.8,29.81,53900.0,19.8928,19.9062,19.8795,19.8861,53900.0
2011-02-04 14:10:00,29.8,29.83,29.79,29.81,105000.0,19.8795,19.8995,19.8728,19.8861,105000.0
2011-02-04 14:20:00,29.81,29.83,29.8,29.81,112700.0,19.8861,19.8995,19.8795,19.8861,112700.0
2011-02-04 14:30:00,29.81,29.81,29.8,29.81,68400.0,19.8861,19.8861,19.8795,19.8861,68400.0
2011-02-04 14:40:00,29.81,29.82,29.75,29.78,239000.0,19.8861,19.8928,19.8461,19.8661,239000.0
2011-02-04 14:50:00,29.78,29.8,29.73,29.75,128700.0,19.8661,19.8795,19.8328,19.8461,128700.0
2011-02-04 15:00:00,29.76,29.8,29.75,29.78,94800.0,19.8528,19.8795,19.8461,19.8661,94800.0
2011-02-04 15:10:00,29.78,29.83,29.77,29.81,151400.0,19.8661,19.8995,19.8595,19.8861,151400.0
2011-02-04 15:20:00,29.81,29.84,29.8,29.81,81300.0,19.8861,19.9062,19.8795,19.8861,81300.0
2011-02-04 15:30:00,29.8,29.81,29.79,29.79,156300.0,19.8795,19.8861,19.8728,19.8728,156300.0
2011-02-04 15:40:00,29.8,29.86,29.79,29.85,123100.0,19.8795,19.9195,19.8728,19.9128,123100.0
2011-02-04 15:50:00,29.86,29.92,29.78,29.84,530400.0,19.9195,19.9595,19.8661,19.9062,530400.0
2011-02-07 09:30:00,28.65,28.87,28.21,28.28,1128700.0,19.1123,19.2591,18.8188,18.8655,1128700.0
2011-02-07 09:40:00,28.29,28.45,28.16,28.23,811700.0,18.8722,18.9789,18.7854,18.8321,811700.0
2011-02-07 09:50:00,28.23,28.26,27.94,28.12,1151800.0,18.8321,18.8521,18.6387,18.7588,1151800.0
2011-02-07 10:00:00,28.11,28.12,27.95,27.95,1036500.0,18.7521,18.7588,18.6453,18.6453,1036500.0
2011-02-07 10:10:00,27.95,28.29,27.95,28.16,836500.0,18.6453,18.8722,18.6453,18.7854,836500.0
2011-02-07 10:20:00,28.17,28.21,28.03,28.08,644600.0,18.7921,18.8188,18.6987,18.7321,644600.0
2011-02-07 10:30:00,28.09,28.16,28.04,28.16,319700.0,18.7387,18.7854,18.7054,18.7854,319700.0
2011-02-07 10:40:00,28.16,28.59,28.15,28.56,868500.0,18.7854,19.0723,18.7788,19.0523,868500.0
2011-02-07 10:50:00,28.55,28.55,28.32,28.36,348500.0,19.0456,19.0456,18.8922,18.9189,348500.0
2011-02-07 11:00:00,28.36,28.37,28.15,28.18,406500.0,18.9189,18.9255,18.7788,18.7988,406500.0
2011-02-07 11:10:00,28.17,28.21,28.1,28.16,285600.0,18.7921,18.8188,18.7454,18.7854,285600.0
2011-02-07 11:20:00,28.16,28.21,28.1,28.18,371800.0,18.7854,18.8188,18.7454,18.7988,371800.0
2011-02-07 11:30:00,28.17,28.19,28.1,28.11,217900.0,18.7921,18.8055,18.7454,18.7521,217900.0
2011-02-07 11:40:00,28.11,28.14,28.0,28.08,433300.0,18.7521,18.7721,18.6787,18.7321,433300.0
2011-02-07 11:50:00,28.08,28.08,28.0,28.02,454200.0,18.7321,18.7321,18.6787,18.692,454200.0
2011-02-07 12:00:00,28.03,28.04,27.99,28.01,358400.0,18.6987,18.7054,18.672,18.6854,358400.0
2011-02-07 12:10:00,28.01,28.12,27.98,28.09,493200.0,18.6854,18.7588,18.6654,18.7387,493200.0
2011-02-07 12:20:00,28.09,28.09,28.04,28.05,697500.0,18.7387,18.7387,18.7054,18.7121,697500.0
2011-02-07 12:30:00,28.05,28.06,28.02,28.03,210000.0,18.7121,18.7187,18.692,18.6987,210000.0
2011-02-07 12:40:00,28.02,28.05,28.0,28.01,686200.0,18.692,18.7121,18.6787,18.6854,686200.0
2011-02-07 12:50:00,28.0,28.04,27.99,28.01,245200.0,18.6787,18.7054,18.672,18.6854,245200.0
2011-02-07 13:00:00,28.0,28.07,28.0,28.01,387100.0,18.6787,18.7254,18.6787,18.6854,387100.0
2011-02-07 13:10:00,28.01,28.03,28.0,28.01,71400.0,18.6854,18.6987,18.6787,18.6854,71400.0
2011-02-07 13:20:00,28.01,28.03,27.99,28.0,365500.0,18.6854,18.6987,18.672,18.6787,365500.0
2011-02-07 13:30:00,28.01,28.09,28.0,28.01,308100.0,18.6854,18.7387,18.6787,18.6854,308100.0
2011-02-07 13:40:00,28.02,28.06,28.02,28.05,168500.0,18.692,18.7187,18.692,18.7121,168500.0
2011-02-07 13:50:00,28.05,28.07,28.01,28.05,160500.0,18.7121,18.7254,18.6854,18.7121,160500.0
2011-02-07 14:00:00,28.06,28.07,28.03,28.03,150700.0,18.7187,18.7254,18.6987,18.6987,150700.0
2011-02-07 14:10:00,28.03,28.06,28.03,28.03,145000.0,18.6987,18.7187,18.6987,18.6987,145000.0
2011-02-07 14:20:00,28.03,28.04,28.0,28.03,297900.0,18.6987,18.7054,18.6787,18.6987,297900.0
2011-02-07 14:30:00,28.03,28.09,28.02,28.05,246500.0,18.6987,18.7387,18.692,18.7121,246500.0
2011-02-07 14:40:00,28.05,28.12,28.05,28.08,255900.0,18.7121,18.7588,18.7121,18.7321,255900.0
2011-02-07 14:50:00,28.08,28.1,28.05,28.09,204000.0,18.7321,18.7454,18.7121,18.7387,204000.0
2011-02-07 15:00:00,28.08,28.12,28.08,28.11,198100.0,18.7321,18.7588,18.7321,18.7521,198100.0
2011-02-07 15:10:00,28.11,28.12,28.07,28.07,166100.0,18.7521,18.7588,18.7254,18.7254,166100.0
2011-02-07 15:20:00,28.07,28.08,28.02,28.04,990800.0,18.7254,18.7321,18.692,18.7054,990800.0
2011-02-07 15:30:00,28.04,28.06,28.01,28.02,641700.0,18.7054,18.7187,18.6854,18.692,641700.0
2011-02-07 15:40:00,28.02,28.04,28.0,28.04,739700.0,18.692,18.7054,18.6787,18.7054,739700.0
2011-02-07 15:50:00,28.04,28.05,28.0,28.02,1111800.0,18.7054,18.7121,18.6787,18.692,1111800.0
2011-02-08 09:30:00,28.05,28.09,27.95,28.01,434600.0,18.7121,18.7387,18.6453,18.6854,434600.0
2011-02-08 09:40:00,28.0,28.01,27.95,28.0,619700.0,18.6787,18.6854,18.6453,18.6787,619700.0
2011-02-08 09:50:00,27.99,28.0,27.91,27.94,629500.0,18.672,18.6787,18.6187,18.6387,629500.0
2011-02-08 10:00:00,27.93,27.95,27.86,27.94,542100.0,18.632,18.6453,18.5853,18.6387,542100.0
2011-02-08 10:10:00,27.95,27.98,27.89,27.96,500100.0,18.6453,18.6654,18.6053,18.652,500100.0
2011-02-08 10:20:00,27.96,28.0,27.93,28.0,303800.0,18.652,18.6787,18.632,18.6787,303800.0
2011-02-08 10:30:00,28.0,28.06,27.94,27.95,321600.0,18.6787,18.7187,18.6387,18.6453,321600.0
2011-02-08 10:40:00,27.96,28.03,27.95,27.97,140700.0,18.652,18.6987,18.6453,18.6587,140700.0
2011-02-08 10:50:00,27.97,27.99,27.94,27.95,127300.0,18.6587,18.672,18.6387,18.6453,127300.0
2011-02-08 11:00:00,27.95,28.06,27.95,28.06,133900.0,18.6453,18.7187,18.6453,18.7187,133900.0
2011-02-08 11:10:00,28.06,28.06,28.0,28.02,166300.0,18.7187,18.7187,18.6787,18.692,166300.0
2011-02-08 11:20:00,28.02,28.05,27.98,28.05,94400.0,18.692,18.7121,18.6654,18.7121,94400.0
2011-02-08 11:30:00,28.04,28.08,28.04,28.06,102300.0,18.7054,18.7321,18.7054,18.7187,102300.0
2011-02-08 11:40:00,28.06,28.12,28.06,28.09,145200.0,18.7187,18.7588,18.7187,18.7387,145200.0
2011-02-08 11:50:00,28.09,28.1,28.02,28.03,174300.0,18.7387,18.7454,18.692,18.6987,174300.0
2011-02-08 12:00:00,28.02,28.03,27.99,28.03,115400.0,18.692,18.6987,18.672,18.6987,115400.0
2011-02-08 12:10:00,28.02,28.05,28.0,28.05,50700.0,18.692,18.7121,18.6787,18.7121,50700.0
2011-02-08 12:20:00,28.05,28.05,28.0,28.01,62900.0,18.7121,18.7121,18.6787,18.6854,62900.0
2011-02-08 12:30:00,28.01,28.04,28.0,28.0,101800.0,18.6854,18.7054,18.6787,18.6787,101800.0
2011-02-08 12:40:00,28.0,28.01,27.99,28.0,126700.0,18.6787,18.6854,18.672,18.6787,126700.0
2011-02-08 12:50:00,28.0,28.01,27.99,28.0,166300.0,18.6787,18.6854,18.672,18.6787,166300.0
2011-02-08 13:00:00,27.99,28.01,27.99,27.99,230100.0,18.672,18.6854,18.672,18.672,230100.0
2011-02-08 13:10:00,27.99,28.05,27.99,27.99,275900.0,18.672,18.7121,18.672,18.672,275900.0
2011-02-08 13:20:00,27.99,28.03,27.99,28.0,90400.0,18.672,18.6987,18.672,18.6787,90400.0
2011-02-08 13:30:00,28.0,28.0,27.97,28.0,113300.0,18.6787,18.6787,18.6587,18.6787,113300.0
2011-02-08 13:40:00,28.0,28.02,27.99,28.0,77700.0,18.6787,18.692,18.672,18.6787,77700.0
2011-02-08 13:50:00,28.01,28.01,27.95,27.97,122000.0,18.6854,18.6854,18.6453,18.6587,122000.0
2011-02-08 14:00:00,27.97,28.01,27.97,28.0,74500.0,18.6587,18.6854,18.6587,18.6787,74500.0
2011-02-08 14:10:00,27.99,28.02,27.97,28.01,120600.0,18.672,18.692,18.6587,18.6854,120600.0
2011-02-08 14:20:00,28.0,28.02,27.98,27.99,300000.0,18.6787,18.692,18.6654,18.672,300000.0
2011-02-08 14:30:00,27.99,28.0,27.93,27.96,255200.0,18.672,18.6787,18.632,18.652,255200.0
2011-02-08 14:40:00,27.96,28.01,27.96,28.01,308100.0,18.652,18.6854,18.652,18.6854,308100.0
2011-02-08 14:50:00,28.01,28.01,27.98,27.99,134000.0,18.6854,18.6854,18.6654,18.672,134000.0
2011-02-08 15:00:00,27.98,28.01,27.98,28.01,108800.0,18.6654,18.6854,18.6654,18.6854,108800.0
2011-02-08 15:10:00,28.01,28.02,28.0,28.02,171600.0,18.6854,18.692,18.6787,18.692,171600.0
2011-02-08 15:20:00,28.02,28.03,28.0,28.03,281000.0,18.692,18.6987,18.6787,18.6987,281000.0
2011-02-08 15:30:00,28.02,28.08,28.0,28.0,388200.0,18.692,18.7321,18.6787,18.6787,388200.0
2011-02-08 15:40:00,28.0,28.05,28.0,28.03,226400.0,18.6787,18.7121,18.6787,18.6987,226400.0
2011-02-08 15:50:00,28.03,28.06,28.0,28.0,444300.0,18.6987,18.7187,18.6787,18.6787,444300.0
2011-02-09 09:30:00,28.0,28.06,27.96,27.96,106800.0,18.6787,18.7187,18.652,18.652,106800.0
2011-02-09 09:40:00,27.96,28.0,27.95,27.97,104600.0,18.652,18.6787,18.6453,18.6587,104600.0
2011-02-09 09:50:00,27.97,28.01,27.96,28.0,71900.0,18.6587,18.6854,18.652,18.6787,71900.0
2011-02-09 10:00:00,28.0,28.01,27.95,27.97,228800.0,18.6787,18.6854,18.6453,18.6587,228800.0
2011-02-09 10:10:00,27.96,28.04,27.96,28.02,231200.0,18.652,18.7054,18.652,18.692,231200.0
2011-02-09 10:20:00,28.02,28.04,28.01,28.03,73300.0,18.692,18.7054,18.6854,18.6987,73300.0
2011-02-09 10:30:00,28.02,28.09,28.02,28.07,89200.0,18.692,18.7387,18.692,18.7254,89200.0
2011-02-09 10:40:00,28.07,28.08,28.01,28.01,75500.0,18.7254,18.7321,18.6854,18.6854,75500.0
2011-02-09 10:50:00,28.01,28.03,28.0,28.01,55900.0,18.6854,18.6987,18.6787,18.6854,55900.0
2011-02-09 11:00:00,28.01,28.01,28.0,28.01,36200.0,18.6854,18.6854,18.6787,18.6854,36200.0
2011-02-09 11:10:00,28.0,28.02,28.0,28.01,83800.0,18.6787,18.692,18.6787,18.6854,83800.0
2011-02-09 11:20:00,28.01,28.01,27.97,27.99,96500.0,18.6854,18.6854,18.6587,18.672,96500.0
2011-02-09 11:30:00,27.99,27.99,27.95,27.99,210700.0,18.672,18.672,18.6453,18.672,210700.0
2011-02-09 11:40:00,27.99,28.0,27.98,28.0,60400.0,18.672,18.6787,18.6654,18.6787,60400.0
2011-02-09 11:50:00,28.0,28.01,28.0,28.01,39600.0,18.6787,18.6854,18.6787,18.6854,39600.0
2011-02-09 12:00:00,28.01,28.02,27.99,28.0,99400.0,18.6854,18.692,18.672,18.6787,99400.0
2011-02-09 12:10:00,28.0,28.03,27.99,28.03,231000.0,18.6787,18.6987,18.672,18.6987,231000.0
2011-02-09 12:20:00,28.03,28.03,27.98,27.99,34200.0,18.6987,18.6987,18.6654,18.672,34200.0
2011-02-09 12:30:00,27.99,28.05,27.98,28.04,53400.0,18.672,18.7121,18.6654,18.7054,53400.0
2011-02-09 12:40:00,28.04,28.04,28.03,28.04,22500.0,18.7054,18.7054,18.6987,18.7054,22500.0
2011-02-09 12:50:00,28.04,28.05,28.01,28.02,55100.0,18.7054,18.7121,18.6854,18.692,55100.0
2011-02-09 13:00:00,28.01,28.02,28.0,28.01,28600.0,18.6854,18.692,18.6787,18.6854,28600.0
2011-02-09 13:10:00,28.0,28.03,27.98,28.02,79600.0,18.6787,18.6987,18.6654,18.692,79600.0
2011-02-09 13:20:00,28.03,28.03,28.0,28.0,28800.0,18.6987,18.6987,18.6787,18.6787,28800.0
2011-02-09 13:30:00,28.0,28.01,27.98,27.98,49500.0,18.6787,18.6854,18.6654,18.6654,49500.0
2011-02-09 13:40:00,27.98,27.99,27.97,27.99,59300.0,18.6654,18.672,18.6587,18.672,59300.0
2011-02-09 13:50:00,27.99,27.99,27.97,27.97,36300.0,18.672,18.672,18.6587,18.6587,36300.0
2011-02-09 14:00:00,27.97,28.03,27.97,28.0,58800.0,18.6587,18.6987,18.6587,18.6787,58800.0
2011-02-09 14:10:00,28.0,28.03,28.0,28.01,80700.0,18.6787,18.6987,18.6787,18.6854,80700.0
2011-02-09 14:20:00,28.0,28.03,27.99,28.03,213100.0,18.6787,18.6987,18.672,18.6987,213100.0
2011-02-09 14:30:00,28.02,28.02,27.99,27.99,163000.0,18.692,18.692,18.672,18.672,163000.0
2011-02-09 14:40:00,27.99,28.01,27.99,28.0,148500.0,18.672,18.6854,18.672,18.6787,148500.0
2011-02-09 14:50:00,28.0,28.04,27.99,28.04,87700.0,18.6787,18.7054,18.672,18.7054,87700.0
2011-02-09 15:00:00,28.04,28.07,28.02,28.04,107200.0,18.7054,18.7254,18.692,18.7054,107200.0
2011-02-09 15:10:00,28.03,28.05,28.0,28.01,133700.0,18.6987,18.7121,18.6787,18.6854,133700.0
2011-02-09 15:20:00,28.01,28.04,28.0,28.01,230600.0,18.6854,18.7054,18.6787,18.6854,230600.0
2011-02-09 15:30:00,28.01,28.01,27.99,28.0,157300.0,18.6854,18.6854,18.672,18.6787,157300.0
2011-02-09 15:40:00,28.0,28.05,27.99,28.01,409300.0,18.6787,18.7121,18.672,18.6854,409300.0
2011-02-09 15:50:00,28.01,28.08,28.0,28.04,615700.0,18.6854,18.7321,18.6787,18.7054,615700.0
2011-02-10 09:30:00,28.03,28.19,27.87,28.17,164200.0,18.6987,18.8055,18.592,18.7921,164200.0
2011-02-10 09:40:00,28.17,28.25,28.16,28.16,109900.0,18.7921,18.8455,18.7854,18.7854,109900.0
2011-02-10 09:50:00,28.17,28.18,28.1,28.1,86400.0,18.7921,18.7988,18.7454,18.7454,86400.0
2011-02-10 10:00:00,28.11,28.17,28.1,28.17,126900.0,18.7521,18.7921,18.7454,18.7921,126900.0
2011-02-10 10:10:00,28.17,28.19,28.14,28.18,92300.0,18.7921,18.8055,18.7721,18.7988,92300.0
2011-02-10 10:20:00,28.19,28.2,28.16,28.2,68700.0,18.8055,18.8121,18.7854,18.8121,68700.0
2011-02-10 10:30:00,28.2,28.2,28.11,28.14,145000.0,18.8121,18.8121,18.7521,18.7721,145000.0
2011-02-10 10:40:00,28.13,28.14,28.1,28.11,80600.0,18.7654,18.7721,18.7454,18.7521,80600.0
2011-02-10 10:50:00,28.11,28.15,28.1,28.13,26000.0,18.7521,18.7788,18.7454,18.7654,26000.0
2011-02-10 11:00:00,28.13,28.14,28.1,28.11,48300.0,18.7654,18.7721,18.7454,18.7521,48300.0
2011-02-10 11:10:00,28.11,28.14,28.11,28.12,52100.0,18.7521,18.7721,18.7521,18.7588,52100.0
2011-02-10 11:20:00,28.11,28.17,28.11,28.14,42600.0,18.7521,18.7921,18.7521,18.7721,42600.0
2011-02-10 11:30:00,28.14,28.17,28.13,28.15,90000.0,18.7721,18.7921,18.7654,18.7788,90000.0
2011-02-10 11:40:00,28.14,28.15,28.11,28.11,72500.0,18.7721,18.7788,18.7521,18.7521,72500.0
2011-02-10 11:50:00,28.12,28.12,28.09,28.12,69800.0,18.7588,18.7588,18.7387,18.7588,69800.0
2011-02-10 12:00:00,28.11,28.11,28.08,28.08,138100.0,18.7521,18.7521,18.7321,18.7321,138100.0
2011-02-10 12:10:00,28.08,28.09,28.06,28.08,131700.0,18.7321,18.7387,18.7187,18.7321,131700.0
2011-02-10 12:20:00,28.07,28.09,28.06,28.06,40500.0,18.7254,18.7387,18.7187,18.7187,40500.0
2011-02-10 12:30:00,28.06,28.09,28.06,28.07,56400.0,18.7187,18.7387,18.7187,18.7254,56400.0
2011-02-10 12:40:00,28.07,28.07,28.06,28.07,47100.0,18.7254,18.7254,18.7187,18.7254,47100.0
2011-02-10 12:50:00,28.06,28.07,28.03,28.05,70500.0,18.7187,18.7254,18.6987,18.7121,70500.0
2011-02-10 13:00:00,28.05,28.08,28.04,28.08,74600.0,18.7121,18.7321,18.7054,18.7321,74600.0
2011-02-10 13:10:00,28.08,28.08,28.04,28.04,49700.0,18.7321,18.7321,18.7054,18.7054,49700.0
2011-02-10 13:20:00,28.05,28.06,28.03,28.05,60900.0,18.7121,18.7187,18.6987,18.7121,60900.0
2011-02-10 13:30:00,28.05,28.05,28.03,28.04,32700.0,18.7121,18.7121,18.6987,18.7054,32700.0
2011-02-10 13:40:00,28.04,28.04,28.03,28.04,21500.0,18.7054,18.7054,18.6987,18.7054,21500.0
2011-02-10 13:50:00,28.04,28.05,28.03,28.05,28500.0,18.7054,18.7121,18.6987,18.7121,28500.0
2011-02-10 14:00:00,28.04,28.05,28.04,28.05,44700.0,18.7054,18.7121,18.7054,18.7121,44700.0
2011-02-10 14:10:00,28.05,28.05,28.04,28.04,38000.0,18.7121,18.7121,18.7054,18.7054,38000.0
2011-02-10 14:20:00,28.04,28.05,28.03,28.05,123300.0,18.7054,18.7121,18.6987,18.7121,123300.0
2011-02-10 14:30:00,28.05,28.05,28.04,28.04,32900.0,18.7121,18.7121,18.7054,18.7054,32900.0
2011-02-10 14:40:00,28.04,28.05,28.04,28.04,39200.0,18.7054,18.7121,18.7054,18.7054,39200.0
2011-02-10 14:50:00,28.04,28.05,28.04,28.05,40800.0,18.7054,18.7121,18.7054,18.7121,40800.0
2011-02-10 15:00:00,28.05,28.05,28.04,28.04,39600.0,18.7121,18.7121,18.7054,18.7054,39600.0
2011-02-10 15:10:00,28.05,28.05,28.04,28.05,35200.0,18.7121,18.7121,18.7054,18.7121,35200.0
2011-02-10 15:20:00,28.04,28.05,28.04,28.04,94800.0,18.7054,18.7121,18.7054,18.7054,94800.0
2011-02-10 15:30:00,28.05,28.07,28.04,28.04,210000.0,18.7121,18.7254,18.7054,18.7054,210000.0
2011-02-10 15:40:00,28.04,28.12,28.04,28.1,466800.0,18.7054,18.7588,18.7054,18.7454,466800.0
2011-02-10 15:50:00,28.1,28.12,28.05,28.1,616700.0,18.7454,18.7588,18.7121,18.7454,616700.0
2011-02-11 09:30:00,28.03,28.09,28.02,28.07,94300.0,18.6987,18.7387,18.692,18.7254,94300.0
2011-02-11 09:40:00,28.07,28.08,28.02,28.05,124300.0,18.7254,18.7321,18.692,18.7121,124300.0
2011-02-11 09:50:00,28.06,28.09,28.02,28.08,111900.0,18.7187,18.7387,18.692,18.7321,111900.0
2011-02-11 10:00:00,28.07,28.09,28.03,28.09,128100.0,18.7254,18.7387,18.6987,18.7387,128100.0
2011-02-11 10:10:00,28.09,28.09,28.03,28.07,83200.0,18.7387,18.7387,18.6987,18.7254,83200.0
2011-02-11 10:20:00,28.07,28.08,28.04,28.04,106300.0,18.7254,18.7321,18.7054,18.7054,106300.0
2011-02-11 10:30:00,28.04,28.07,28.03,28.07,67900.0,18.7054,18.7254,18.6987,18.7254,67900.0
2011-02-11 10:40:00,28.07,28.08,28.05,28.07,62300.0,18.7254,18.7321,18.7121,18.7254,62300.0
2011-02-11 10:50:00,28.07,28.12,28.07,28.11,72100.0,18.7254,18.7588,18.7254,18.7521,72100.0
2011-02-11 11:00:00,28.11,28.16,28.09,28.16,147300.0,18.7521,18.7854,18.7387,18.7854,147300.0
2011-02-11 11:10:00,28.16,28.16,28.07,28.1,80200.0,18.7854,18.7854,18.7254,18.7454,80200.0
2011-02-11 11:20:00,28.11,28.13,28.1,28.12,76900.0,18.7521,18.7654,18.7454,18.7588,76900.0
2011-02-11 11:30:00,28.13,28.13,28.1,28.12,48400.0,18.7654,18.7654,18.7454,18.7588,48400.0
2011-02-11 11:40:00,28.12,28.12,28.09,28.09,59400.0,18.7588,18.7588,18.7387,18.7387,59400.0
2011-02-11 11:50:00,28.1,28.1,28.05,28.05,39600.0,18.7454,18.7454,18.7121,18.7121,39600.0
2011-02-11 12:00:00,28.05,28.08,28.04,28.06,44900.0,18.7121,18.7321,18.7054,18.7187,44900.0
2011-02-11 12:10:00,28.06,28.06,28.03,28.04,46700.0,18.7187,18.7187,18.6987,18.7054,46700.0
2011-02-11 12:20:00,28.04,28.05,28.04,28.05,26400.0,18.7054,18.7121,18.7054,18.7121,26400.0
2011-02-11 12:30:00,28.04,28.07,28.04,28.06,19100.0,18.7054,18.7254,18.7054,18.7187,19100.0
2011-02-11 12:40:00,28.07,28.08,28.05,28.06,22100.0,18.7254,18.7321,18.7121,18.7187,22100.0
2011-02-11 12:50:00,28.06,28.08,28.05,28.06,47000.0,18.7187,18.7321,18.7121,18.7187,47000.0
2011-02-11 13:00:00,28.06,28.06,28.05,28.06,35800.0,18.7187,18.7187,18.7121,18.7187,35800.0
2011-02-11 13:10:00,28.07,28.07,28.05,28.05,34000.0,18.7254,18.7254,18.7121,18.7121,34000.0
2011-02-11 13:20:00,28.06,28.06,28.05,28.06,27400.0,18.7187,18.7187,18.7121,18.7187,27400.0
2011-02-11 13:30:00,28.06,28.06,28.05,28.06,16700.0,18.7187,18.7187,18.7121,18.7187,16700.0
2011-02-11 13:40:00,28.06,28.06,28.05,28.05,21400.0,18.7187,18.7187,18.7121,18.7121,21400.0
2011-02-11 13:50:00,28.05,28.07,28.05,28.07,30800.0,18.7121,18.7254,18.7121,18.7254,30800.0
2011-02-11 14:00:00,28.07,28.16,28.07,28.16,81000.0,18.7254,18.7854,18.7254,18.7854,81000.0
2011-02-11 14:10:00,28.15,28.17,28.14,28.17,57900.0,18.7788,18.7921,18.7721,18.7921,57900.0
2011-02-11 14:20:00,28.17,28.21,28.16,28.2,169500.0,18.7921,18.8188,18.7854,18.8121,169500.0
2011-02-11 14:30:00,28.2,28.25,28.2,28.23,148200.0,18.8121,18.8455,18.8121,18.8321,148200.0
2011-02-11 14:40:00,28.23,28.24,28.19,28.2,92300.0,18.8321,18.8388,18.8055,18.8121,92300.0
2011-02-11 14:50:00,28.19,28.23,28.19,28.23,121200.0,18.8055,18.8321,18.8055,18.8321,121200.0
2011-02-11 15:00:00,28.22,28.23,28.18,28.19,100100.0,18.8255,18.8321,18.7988,18.8055,100100.0
2011-02-11 15:10:00,28.19,28.22,28.18,28.21,173900.0,18.8055,18.8255,18.7988,18.8188,173900.0
2011-02-11 15:20:00,28.21,28.27,28.21,28.25,160600.0,18.8188,18.8588,18.8188,18.8455,160600.0
2011-02-11 15:30:00,28.25,28.27,28.24,28.27,315200.0,18.8455,18.8588,18.8388,18.8588,315200.0
2011-02-11 15:40:00,28.27,28.27,28.21,28.24,185600.0,18.8588,18.8588,18.8188,18.8388,185600.0
2011-02-11 15:50:00,28.23,28.26,28.21,28.25,321000.0,18.8321,18.8521,18.8188,18.8455,321000.0
2011-02-14 09:30:00,28.16,28.25,28.07,28.07,114300.0,18.7854,18.8455,18.7254,18.7254,114300.0
2011-02-14 09:40:00,28.07,28.1,28.02,28.04,188300.0,18.7254,18.7454,18.692,18.7054,188300.0
2011-02-14 09:50:00,28.05,28.07,28.03,28.06,122100.0,18.7121,18.7254,18.6987,18.7187,122100.0
2011-02-14 10:00:00,28.06,28.07,28.0,28.02,100100.0,18.7187,18.7254,18.6787,18.692,100100.0
2011-02-14 10:10:00,28.03,28.05,27.99,28.0,153000.0,18.6987,18.7121,18.672,18.6787,153000.0
2011-02-14 10:20:00,27.99,28.01,27.99,28.0,147400.0,18.672,18.6854,18.672,18.6787,147400.0
2011-02-14 10:30:00,27.99,28.0,27.99,27.99,100800.0,18.672,18.6787,18.672,18.672,100800.0
2011-02-14 10:40:00,28.0,28.11,28.0,28.01,157600.0,18.6787,18.7521,18.6787,18.6854,157600.0
2011-02-14 10:50:00,28.01,28.06,28.01,28.06,75400.0,18.6854,18.7187,18.6854,18.7187,75400.0
2011-02-14 11:00:00,28.06,28.07,28.0,28.03,77700.0,18.7187,18.7254,18.6787,18.6987,77700.0
2011-02-14 11:10:00,28.02,28.04,27.99,27.99,82500.0,18.692,18.7054,18.672,18.672,82500.0
2011-02-14 11:20:00,28.0,28.02,27.99,28.01,64900.0,18.6787,18.692,18.672,18.6854,64900.0
2011-02-14 11:30:00,28.01,28.01,27.99,28.0,56500.0,18.6854,18.6854,18.672,18.6787,56500.0
2011-02-14 11:40:00,27.99,28.0,27.99,27.99,88000.0,18.672,18.6787,18.672,18.672,88000.0
2011-02-14 11:50:00,27.99,28.01,27.99,28.0,74100.0,18.672,18.6854,18.672,18.6787,74100.0
2011-02-14 12:00:00,28.0,28.0,27.99,28.0,20600.0,18.6787,18.6787,18.672,18.6787,20600.0
2011-02-14 12:10:00,28.0,28.0,27.99,28.0,27200.0,18.6787,18.6787,18.672,18.6787,27200.0
2011-02-14 12:20:00,28.0,28.04,27.99,28.03,137700.0,18.6787,18.7054,18.672,18.6987,137700.0
2011-02-14 12:30:00,28.03,28.04,28.03,28.03,63600.0,18.6987,18.7054,18.6987,18.6987,63600.0
2011-02-14 12:40:00,28.03,28.04,28.03,28.04,44900.0,18.6987,18.7054,18.6987,18.7054,44900.0
2011-02-14 12:50:00,28.04,28.07,28.03,28.05,116500.0,18.7054,18.7254,18.6987,18.7121,116500.0
2011-02-14 13:00:00,28.04,28.05,27.99,28.01,80000.0,18.7054,18.7121,18.672,18.6854,80000.0
2011-02-14 13:10:00,28.01,28.01,27.97,27.99,82400.0,18.6854,18.6854,18.6587,18.672,82400.0
2011-02-14 13:20:00,27.98,27.99,27.96,27.97,44900.0,18.6654,18.672,18.652,18.6587,44900.0
2011-02-14 13:30:00,27.96,28.0,27.96,27.99,99900.0,18.652,18.6787,18.652,18.672,99900.0
2011-02-14 13:40:00,27.99,28.0,27.98,28.0,55500.0,18.672,18.6787,18.6654,18.6787,55500.0
2011-02-14 13:50:00,27.99,27.99,27.96,27.96,66400.0,18.672,18.672,18.652,18.652,66400.0
2011-02-14 14:00:00,27.96,27.99,27.96,27.97,122800.0,18.652,18.672,18.652,18.6587,122800.0
2011-02-14 14:10:00,27.97,27.99,27.97,27.98,56500.0,18.6587,18.672,18.6587,18.6654,56500.0
2011-02-14 14:20:00,27.98,28.01,27.98,28.01,127600.0,18.6654,18.6854,18.6654,18.6854,127600.0
2011-02-14 14:30:00,28.01,28.03,28.0,28.01,80600.0,18.6854,18.6987,18.6787,18.6854,80600.0
2011-02-14 14:40:00,28.01,28.01,27.98,27.99,75700.0,18.6854,18.6854,18.6654,18.672,75700.0
2011-02-14 14:50:00,27.98,27.99,27.98,27.98,51000.0,18.6654,18.672,18.6654,18.6654,51000.0
2011-02-14 15:00:00,27.99,27.99,27.95,27.95,112200.0,18.672,18.672,18.6453,18.6453,112200.0
2011-02-14 15:10:00,27.96,27.97,27.94,27.96,143100.0,18.652,18.6587,18.6387,18.652,143100.0
2011-02-14 15:20:00,27.96,27.97,27.95,27.96,189000.0,18.652,18.6587,18.6453,18.652,189000.0
2011-02-14 15:30:00,27.97,27.97,27.95,27.95,175600.0,18.6587,18.6587,18.6453,18.6453,175600.0
2011-02-14 15:40:00,27.96,28.03,27.95,28.03,155300.0,18.652,18.6987,18.6453,18.6987,155300.0
2011-02-14 15:50:00,28.02,28.05,28.01,28.04,349700.0,18.692,18.7121,18.6854,18.7054,349700.0
2011-02-15 09:30:00,27.93,27.97,27.88,27.95,251100.0,18.632,18.6587,18.5987,18.6453,251100.0
2011-02-15 09:40:00,27.96,28.03,27.9,28.02,65700.0,18.652,18.6987,18.612,18.692,65700.0
2011-02-15 09:50:00,28.02,28.04,27.98,28.02,102200.0,18.692,18.7054,18.6654,18.692,102200.0
2011-02-15 10:00:00,28.02,28.03,27.99,28.0,84100.0,18.692,18.6987,18.672,18.6787,84100.0
2011-02-15 10:10:00,28.01,28.03,27.95,28.01,307700.0,18.6854,18.6987,18.6453,18.6854,307700.0
2011-02-15 10:20:00,28.01,28.01,27.93,27.94,142100.0,18.6854,18.6854,18.632,18.6387,142100.0
2011-02-15 10:30:00,27.94,28.01,27.94,28.0,204700.0,18.6387,18.6854,18.6387,18.6787,204700.0
2011-02-15 10:40:00,28.01,28.04,27.96,28.03,188200.0,18.6854,18.7054,18.652,18.6987,188200.0
2011-02-15 10:50:00,28.04,28.04,27.99,28.02,132300.0,18.7054,18.7054,18.672,18.692,132300.0
2011-02-15 11:00:00,28.02,28.08,28.01,28.06,86500.0,18.692,18.7321,18.6854,18.7187,86500.0
2011-02-15 11:10:00,28.06,28.07,28.03,28.05,68500.0,18.7187,18.7254,18.6987,18.7121,68500.0
2011-02-15 11:20:00,28.05,28.06,28.01,28.03,111600.0,18.7121,18.7187,18.6854,18.6987,111600.0
2011-02-15 11:30:00,28.03,28.08,28.03,28.08,37800.0,18.6987,18.7321,18.6987,18.7321,37800.0
2011-02-15 11:40:00,28.08,28.1,28.06,28.06,61900.0,18.7321,18.7454,18.7187,18.7187,61900.0
2011-02-15 11:50:00,28.06,28.06,28.03,28.06,31100.0,18.7187,18.7187,18.6987,18.7187,31100.0
2011-02-15 12:00:00,28.06,28.07,28.04,28.06,65100.0,18.7187,18.7254,18.7054,18.7187,65100.0
2011-02-15 12:10:00,28.06,28.1,28.06,28.1,50600.0,18.7187,18.7454,18.7187,18.7454,50600.0
2011-02-15 12:20:00,28.09,28.1,28.07,28.07,30800.0,18.7387,18.7454,18.7254,18.7254,30800.0
2011-02-15 12:30:00,28.08,28.1,28.05,28.06,177300.0,18.7321,18.7454,18.7121,18.7187,177300.0
2011-02-15 12:40:00,28.06,28.06,28.01,28.01,95200.0,18.7187,18.7187,18.6854,18.6854,95200.0
2011-02-15 12:50:00,28.02,28.05,28.01,28.02,182600.0,18.692,18.7121,18.6854,18.692,182600.0
2011-02-15 13:00:00,28.03,28.05,28.02,28.05,36200.0,18.6987,18.7121,18.692,18.7121,36200.0
2011-02-15 13:10:00,28.05,28.06,28.03,28.03,110400.0,18.7121,18.7187,18.6987,18.6987,110400.0
2011-02-15 13:20:00,28.03,28.06,28.03,28.06,90900.0,18.6987,18.7187,18.6987,18.7187,90900.0
2011-02-15 13:30:00,28.05,28.08,28.04,28.04,75500.0,18.7121,18.7321,18.7054,18.7054,75500.0
2011-02-15 13:40:00,28.05,28.06,28.04,28.06,63000.0,18.7121,18.7187,18.7054,18.7187,63000.0
2011-02-15 13:50:00,28.06,28.06,27.96,27.96,260600.0,18.7187,18.7187,18.652,18.652,260600.0
2011-02-15 14:00:00,27.97,27.97,27.92,27.97,162700.0,18.6587,18.6587,18.6253,18.6587,162700.0
2011-02-15 14:10:00,27.96,28.0,27.96,27.98,109400.0,18.652,18.6787,18.652,18.6654,109400.0
2011-02-15 14:20:00,27.98,28.06,27.98,28.05,182900.0,18.6654,18.7187,18.6654,18.7121,182900.0
2011-02-15 14:30:00,28.05,28.09,28.02,28.07,143000.0,18.7121,18.7387,18.692,18.7254,143000.0
2011-02-15 14:40:00,28.07,28.1,28.07,28.1,157100.0,18.7254,18.7454,18.7254,18.7454,157100.0
2011-02-15 14:50:00,28.09,28.1,28.09,28.1,89500.0,18.7387,18.7454,18.7387,18.7454,89500.0
2011-02-15 15:00:00,28.1,28.13,28.09,28.13,91400.0,18.7454,18.7654,18.7387,18.7654,91400.0
2011-02-15 15:10:00,28.13,28.15,28.11,28.11,124000.0,18.7654,18.7788,18.7521,18.7521,124000.0
2011-02-15 15:20:00,28.12,28.17,28.11,28.16,86000.0,18.7588,18.7921,18.7521,18.7854,86000.0
2011-02-15 15:30:00,28.16,28.19,28.16,28.19,129900.0,18.7854,18.8055,18.7854,18.8055,129900.0
2011-02-15 15:40:00,28.18,28.24,28.18,28.24,398200.0,18.7988,18.8388,18.7988,18.8388,398200.0
2011-02-15 15:50:00,28.24,28.26,28.23,28.25,489100.0,18.8388,18.8521,18.8321,18.8455,489100.0
2011-02-16 09:30:00,28.26,28.26,28.12,28.16,134000.0,18.8521,18.8521,18.7588,18.7854,134000.0
2011-02-16 09:40:00,28.15,28.2,28.13,28.17,145400.0,18.7788,18.8121,18.7654,18.7921,145400.0
2011-02-16 09:50:00,28.17,28.26,28.16,28.23,148500.0,18.7921,18.8521,18.7854,18.8321,148500.0
2011-02-16 10:00:00,28.22,28.23,28.15,28.21,113000.0,18.8255,18.8321,18.7788,18.8188,113000.0
2011-02-16 10:10:00,28.22,28.24,28.2,28.21,125700.0,18.8255,18.8388,18.8121,18.8188,125700.0
2011-02-16 10:20:00,28.21,28.27,28.21,28.26,115900.0,18.8188,18.8588,18.8188,18.8521,115900.0
2011-02-16 10:30:00,28.26,28.27,28.25,28.26,90200.0,18.8521,18.8588,18.8455,18.8521,90200.0
2011-02-16 10:40:00,28.26,28.27,28.2,28.22,155800.0,18.8521,18.8588,18.8121,18.8255,155800.0
2011-02-16 10:50:00,28.22,28.25,28.2,28.22,313600.0,18.8255,18.8455,18.8121,18.8255,313600.0
2011-02-16 11:00:00,28.21,28.26,28.21,28.25,160900.0,18.8188,18.8521,18.8188,18.8455,160900.0
2011-02-16 11:10:00,28.25,28.25,28.2,28.23,111700.0,18.8455,18.8455,18.8121,18.8321,111700.0
2011-02-16 11:20:00,28.23,28.23,28.2,28.23,137600.0,18.8321,18.8321,18.8121,18.8321,137600.0
2011-02-16 11:30:00,28.23,28.26,28.22,28.22,113900.0,18.8321,18.8521,18.8255,18.8255,113900.0
2011-02-16 11:40:00,28.22,28.26,28.21,28.22,76500.0,18.8255,18.8521,18.8188,18.8255,76500.0
2011-02-16 11:50:00,28.22,28.23,28.19,28.19,313300.0,18.8255,18.8321,18.8055,18.8055,313300.0
2011-02-16 12:00:00,28.19,28.2,28.16,28.17,184600.0,18.8055,18.8121,18.7854,18.7921,184600.0
2011-02-16 12:10:00,28.18,28.21,28.14,28.15,213400.0,18.7988,18.8188,18.7721,18.7788,213400.0
2011-02-16 12:20:00,28.14,28.18,28.14,28.18,238400.0,18.7721,18.7988,18.7721,18.7988,238400.0
2011-02-16 12:30:00,28.17,28.21,28.17,28.2,60000.0,18.7921,18.8188,18.7921,18.8121,60000.0
2011-02-16 12:40:00,28.2,28.24,28.2,28.24,33100.0,18.8121,18.8388,18.8121,18.8388,33100.0
2011-02-16 12:50:00,28.23,28.24,28.2,28.21,47300.0,18.8321,18.8388,18.8121,18.8188,47300.0
2011-02-16 13:00:00,28.21,28.24,28.19,28.23,46700.0,18.8188,18.8388,18.8055,18.8321,46700.0
2011-02-16 13:10:00,28.22,28.23,28.19,28.22,47400.0,18.8255,18.8321,18.8055,18.8255,47400.0
2011-02-16 13:20:00,28.23,28.24,28.21,28.21,79000.0,18.8321,18.8388,18.8188,18.8188,79000.0
2011-02-16 13:30:00,28.22,28.22,28.21,28.22,30200.0,18.8255,18.8255,18.8188,18.8255,30200.0
2011-02-16 13:40:00,28.22,28.22,28.21,28.21,51900.0,18.8255,18.8255,18.8188,18.8188,51900.0
2011-02-16 13:50:00,28.21,28.23,28.21,28.23,94700.0,18.8188,18.8321,18.8188,18.8321,94700.0
2011-02-16 14:00:00,28.23,28.23,28.2,28.2,112000.0,18.8321,18.8321,18.8121,18.8121,112000.0
2011-02-16 14:10:00,28.21,28.22,28.2,28.2,83400.0,18.8188,18.8255,18.8121,18.8121,83400.0
2011-02-16 14:20:00,28.2,28.22,28.2,28.22,37400.0,18.8121,18.8255,18.8121,18.8255,37400.0
2011-02-16 14:30:00,28.21,28.23,28.21,28.23,62300.0,18.8188,18.8321,18.8188,18.8321,62300.0
2011-02-16 14:40:00,28.23,28.26,28.22,28.25,137800.0,18.8321,18.8521,18.8255,18.8455,137800.0
2011-02-16 14:50:00,28.25,28.27,28.24,28.24,241500.0,18.8455,18.8588,18.8388,18.8388,241500.0
2011-02-16 15:00:00,28.25,28.25,28.23,28.24,160800.0,18.8455,18.8455,18.8321,18.8388,160800.0
2011-02-16 15:10:00,28.25,28.31,28.24,28.3,503200.0,18.8455,18.8855,18.8388,18.8788,503200.0
2011-02-16 15:20:00,28.31,28.31,28.22,28.23,507100.0,18.8855,18.8855,18.8255,18.8321,507100.0
2011-02-16 15:30:00,28.23,28.28,28.21,28.26,202200.0,18.8321,18.8655,18.8188,18.8521,202200.0
2011-02-16 15:40:00,28.27,28.33,28.26,28.32,150700.0,18.8588,18.8988,18.8521,18.8922,150700.0
2011-02-16 15:50:00,28.32,28.36,28.27,28.34,453500.0,18.8922,18.9189,18.8588,18.9055,453500.0
2011-02-17 09:30:00,28.18,28.31,28.12,28.29,201400.0,18.7988,18.8855,18.7588,18.8722,201400.0
2011-02-17 09:40:00,28.3,28.34,28.24,28.32,121900.0,18.8788,18.9055,18.8388,18.8922,121900.0
2011-02-17 09:50:00,28.32,28.33,28.3,28.33,128400.0,18.8922,18.8988,18.8788,18.8988,128400.0
2011-02-17 10:00:00,28.32,28.34,28.28,28.29,102500.0,18.8922,18.9055,18.8655,18.8722,102500.0
2011-02-17 10:10:00,28.28,28.37,28.28,28.35,131300.0,18.8655,18.9255,18.8655,18.9122,131300.0
2011-02-17 10:20:00,28.35,28.38,28.32,28.37,45600.0,18.9122,18.9322,18.8922,18.9255,45600.0
2011-02-17 10:30:00,28.38,28.39,28.36,28.39,100700.0,18.9322,18.9389,18.9189,18.9389,100700.0
2011-02-17 10:40:00,28.38,28.39,28.35,28.35,44100.0,18.9322,18.9389,18.9122,18.9122,44100.0
2011-02-17 10:50:00,28.36,28.39,28.32,28.33,53300.0,18.9189,18.9389,18.8922,18.8988,53300.0
2011-02-17 11:00:00,28.34,28.36,28.31,28.32,47100.0,18.9055,18.9189,18.8855,18.8922,47100.0
2011-02-17 11:10:00,28.33,28.34,28.31,28.33,72100.0,18.8988,18.9055,18.8855,18.8988,72100.0
2011-02-17 11:20:00,28.33,28.34,28.31,28.33,50200.0,18.8988,18.9055,18.8855,18.8988,50200.0
2011-02-17 11:30:00,28.34,28.34,28.31,28.32,26900.0,18.9055,18.9055,18.8855,18.8922,26900.0
2011-02-17 11:40:00,28.33,28.33,28.29,28.3,48100.0,18.8988,18.8988,18.8722,18.8788,48100.0
2011-02-17 11:50:00,28.3,28.31,28.26,28.27,33800.0,18.8788,18.8855,18.8521,18.8588,33800.0
2011-02-17 12:00:00,28.26,28.29,28.26,28.29,52900.0,18.8521,18.8722,18.8521,18.8722,52900.0
2011-02-17 12:10:00,28.28,28.29,28.27,28.28,62800.0,18.8655,18.8722,18.8588,18.8655,62800.0
2011-02-17 12:20:00,28.28,28.29,28.26,28.27,31800.0,18.8655,18.8722,18.8521,18.8588,31800.0
2011-02-17 12:30:00,28.28,28.28,28.27,28.28,22200.0,18.8655,18.8655,18.8588,18.8655,22200.0
2011-02-17 12:40:00,28.28,28.31,28.28,28.29,72800.0,18.8655,18.8855,18.8655,18.8722,72800.0
2011-02-17 12:50:00,28.29,28.31,28.26,28.29,75200.0,18.8722,18.8855,18.8521,18.8722,75200.0
2011-02-17 13:00:00,28.3,28.38,28.3,28.37,37800.0,18.8788,18.9322,18.8788,18.9255,37800.0
2011-02-17 13:10:00,28.37,28.4,28.37,28.4,47100.0,18.9255,18.9455,18.9255,18.9455,47100.0
2011-02-17 13:20:00,28.4,28.41,28.37,28.39,52700.0,18.9455,18.9522,18.9255,18.9389,52700.0
2011-02-17 13:30:00,28.39,28.4,28.37,28.38,22800.0,18.9389,18.9455,18.9255,18.9322,22800.0
2011-02-17 13:40:00,28.38,28.38,28.35,28.36,52700.0,18.9322,18.9322,18.9122,18.9189,52700.0
2011-02-17 13:50:00,28.36,28.36,28.35,28.36,25300.0,18.9189,18.9189,18.9122,18.9189,25300.0
2011-02-17 14:00:00,28.35,28.38,28.35,28.38,27000.0,18.9122,18.9322,18.9122,18.9322,27000.0
2011-02-17 14:10:00,28.38,28.4,28.37,28.4,32200.0,18.9322,18.9455,18.9255,18.9455,32200.0
2011-02-17 14:20:00,28.39,28.41,28.39,28.4,37300.0,18.9389,18.9522,18.9389,18.9455,37300.0
2011-02-17 14:30:00,28.4,28.41,28.38,28.39,61400.0,18.9455,18.9522,18.9322,18.9389,61400.0
2011-02-17 14:40:00,28.38,28.41,28.38,28.41,56400.0,18.9322,18.9522,18.9322,18.9522,56400.0
2011-02-17 14:50:00,28.41,28.43,28.4,28.42,30300.0,18.9522,18.9656,18.9455,18.9589,30300.0
2011-02-17 15:00:00,28.43,28.43,28.42,28.43,44900.0,18.9656,18.9656,18.9589,18.9656,44900.0
2011-02-17 15:10:00,28.43,28.46,28.41,28.43,75900.0,18.9656,18.9856,18.9522,18.9656,75900.0
2011-02-17 15:20:00,28.43,28.44,28.38,28.38,82000.0,18.9656,18.9722,18.9322,18.9322,82000.0
2011-02-17 15:30:00,28.38,28.39,28.35,28.35,89500.0,18.9322,18.9389,18.9122,18.9122,89500.0
2011-02-17 15:40:00,28.36,28.41,28.35,28.38,126200.0,18.9189,18.9522,18.9122,18.9322,126200.0
2011-02-17 15:50:00,28.38,28.39,28.36,28.39,157600.0,18.9322,18.9389,18.9189,18.9389,157600.0
2011-02-18 09:30:00,28.37,28.47,28.28,28.37,537700.0,18.9255,18.9922,18.8655,18.9255,537700.0
2011-02-18 09:40:00,28.37,28.5,28.34,28.49,144500.0,18.9255,19.0123,18.9055,19.0056,144500.0
2011-02-18 09:50:00,28.49,28.54,28.44,28.48,132000.0,19.0056,19.0389,18.9722,18.9989,132000.0
2011-02-18 10:00:00,28.47,28.56,28.47,28.55,57700.0,18.9922,19.0523,18.9922,19.0456,57700.0
2011-02-18 10:10:00,28.55,28.57,28.52,28.56,58000.0,19.0456,19.0589,19.0256,19.0523,58000.0
2011-02-18 10:20:00,28.55,28.67,28.55,28.64,125800.0,19.0456,19.1257,19.0456,19.1056,125800.0
2011-02-18 10:30:00,28.63,28.67,28.56,28.59,142500.0,19.099,19.1257,19.0523,19.0723,142500.0
2011-02-18 10:40:00,28.59,28.6,28.48,28.5,129800.0,19.0723,19.079,18.9989,19.0123,129800.0
2011-02-18 10:50:00,28.49,28.56,28.49,28.55,46300.0,19.0056,19.0523,19.0056,19.0456,46300.0
2011-02-18 11:00:00,28.55,28.58,28.52,28.53,55900.0,19.0456,19.0656,19.0256,19.0323,55900.0
2011-02-18 11:10:00,28.53,28.56,28.53,28.56,25600.0,19.0323,19.0523,19.0323,19.0523,25600.0
2011-02-18 11:20:00,28.56,28.6,28.55,28.6,49400.0,19.0523,19.079,19.0456,19.079,49400.0
2011-02-18 11:30:00,28.59,28.62,28.57,28.59,50100.0,19.0723,19.0923,19.0589,19.0723,50100.0
2011-02-18 11:40:00,28.59,28.6,28.53,28.54,60200.0,19.0723,19.079,19.0323,19.0389,60200.0
2011-02-18 11:50:00,28.55,28.58,28.54,28.57,46700.0,19.0456,19.0656,19.0389,19.0589,46700.0
2011-02-18 12:00:00,28.57,28.63,28.57,28.63,42500.0,19.0589,19.099,19.0589,19.099,42500.0
2011-02-18 12:10:00,28.63,28.63,28.6,28.61,30100.0,19.099,19.099,19.079,19.0856,30100.0
2011-02-18 12:20:00,28.61,28.63,28.61,28.62,40900.0,19.0856,19.099,19.0856,19.0923,40900.0
2011-02-18 12:30:00,28.62,28.63,28.55,28.59,90300.0,19.0923,19.099,19.0456,19.0723,90300.0
2011-02-18 12:40:00,28.59,28.64,28.59,28.64,31100.0,19.0723,19.1056,19.0723,19.1056,31100.0
2011-02-18 12:50:00,28.64,28.73,28.63,28.7,138000.0,19.1056,19.1657,19.099,19.1457,138000.0
2011-02-18 13:00:00,28.71,28.71,28.67,28.71,88800.0,19.1523,19.1523,19.1257,19.1523,88800.0
2011-02-18 13:10:00,28.71,28.75,28.69,28.7,82200.0,19.1523,19.179,19.139,19.1457,82200.0
2011-02-18 13:20:00,28.7,28.7,28.65,28.65,94000.0,19.1457,19.1457,19.1123,19.1123,94000.0
2011-02-18 13:30:00,28.65,28.68,28.64,28.65,72200.0,19.1123,19.1323,19.1056,19.1123,72200.0
2011-02-18 13:40:00,28.66,28.66,28.62,28.63,85500.0,19.119,19.119,19.0923,19.099,85500.0
2011-02-18 13:50:00,28.64,28.7,28.63,28.69,49500.0,19.1056,19.1457,19.099,19.139,49500.0
2011-02-18 14:00:00,28.69,28.69,28.65,28.66,43600.0,19.139,19.139,19.1123,19.119,43600.0
2011-02-18 14:10:00,28.66,28.67,28.62,28.62,30600.0,19.119,19.1257,19.0923,19.0923,30600.0
2011-02-18 14:20:00,28.63,28.63,28.58,28.58,39300.0,19.099,19.099,19.0656,19.0656,39300.0
2011-02-18 14:30:00,28.58,28.64,28.57,28.62,48500.0,19.0656,19.1056,19.0589,19.0923,48500.0
2011-02-18 14:40:00,28.62,28.65,28.61,28.64,52000.0,19.0923,19.1123,19.0856,19.1056,52000.0
2011-02-18 14:50:00,28.65,28.65,28.64,28.65,37700.0,19.1123,19.1123,19.1056,19.1123,37700.0
2011-02-18 15:00:00,28.65,28.66,28.63,28.63,59400.0,19.1123,19.119,19.099,19.099,59400.0
2011-02-18 15:10:00,28.64,28.64,28.62,28.63,49000.0,19.1056,19.1056,19.0923,19.099,49000.0
2011-02-18 15:20:00,28.63,28.64,28.62,28.63,73600.0,19.099,19.1056,19.0923,19.099,73600.0
2011-02-18 15:30:00,28.63,28.65,28.58,28.58,122200.0,19.099,19.1123,19.0656,19.0656,122200.0
2011-02-18 15:40:00,28.58,28.7,28.58,28.64,198100.0,19.0656,19.1457,19.0656,19.1056,198100.0
2011-02-18 15:50:00,28.64,28.7,28.64,28.64,412300.0,19.1056,19.1457,19.1056,19.1056,412300.0
2011-02-22 09:30:00,28.45,28.54,28.41,28.52,193900.0,18.9789,19.0389,18.9522,19.0256,193900.0
2011-02-22 09:40:00,28.52,28.53,28.31,28.33,198700.0,19.0256,19.0323,18.8855,18.8988,198700.0
2011-02-22 09:50:00,28.33,28.44,28.33,28.39,132200.0,18.8988,18.9722,18.8988,18.9389,132200.0
2011-02-22 10:00:00,28.39,28.43,28.37,28.37,128800.0,18.9389,18.9656,18.9255,18.9255,128800.0
2011-02-22 10:10:00,28.37,28.37,28.27,28.3,159000.0,18.9255,18.9255,18.8588,18.8788,159000.0
2011-02-22 10:20:00,28.29,28.35,28.25,28.34,192300.0,18.8722,18.9122,18.8455,18.9055,192300.0
2011-02-22 10:30:00,28.34,28.41,28.33,28.39,177800.0,18.9055,18.9522,18.8988,18.9389,177800.0
2011-02-22 10:40:00,28.38,28.46,28.37,28.44,75400.0,18.9322,18.9856,18.9255,18.9722,75400.0
2011-02-22 10:50:00,28.44,28.5,28.44,28.45,83200.0,18.9722,19.0123,18.9722,18.9789,83200.0
2011-02-22 11:00:00,28.46,28.49,28.43,28.43,82800.0,18.9856,19.0056,18.9656,18.9656,82800.0
2011-02-22 11:10:00,28.44,28.44,28.39,28.42,121500.0,18.9722,18.9722,18.9389,18.9589,121500.0
2011-02-22 11:20:00,28.41,28.44,28.4,28.43,145000.0,18.9522,18.9722,18.9455,18.9656,145000.0
2011-02-22 11:30:00,28.43,28.46,28.4,28.4,96100.0,18.9656,18.9856,18.9455,18.9455,96100.0
2011-02-22 11:40:00,28.4,28.41,28.37,28.4,43700.0,18.9455,18.9522,18.9255,18.9455,43700.0
2011-02-22 11:50:00,28.41,28.45,28.38,28.42,99000.0,18.9522,18.9789,18.9322,18.9589,99000.0
2011-02-22 12:00:00,28.42,28.43,28.38,28.4,114700.0,18.9589,18.9656,18.9322,18.9455,114700.0
2011-02-22 12:10:00,28.4,28.46,28.39,28.46,45500.0,18.9455,18.9856,18.9389,18.9856,45500.0
2011-02-22 12:20:00,28.46,28.47,28.43,28.43,81500.0,18.9856,18.9922,18.9656,18.9656,81500.0
2011-02-22 12:30:00,28.44,28.5,28.44,28.49,96400.0,18.9722,19.0123,18.9722,19.0056,96400.0
2011-02-22 12:40:00,28.49,28.5,28.44,28.44,107400.0,19.0056,19.0123,18.9722,18.9722,107400.0
2011-02-22 12:50:00,28.44,28.48,28.43,28.48,83200.0,18.9722,18.9989,18.9656,18.9989,83200.0
2011-02-22 13:00:00,28.47,28.49,28.44,28.48,71500.0,18.9922,19.0056,18.9722,18.9989,71500.0
2011-02-22 13:10:00,28.47,28.49,28.44,28.47,89200.0,18.9922,19.0056,18.9722,18.9922,89200.0
2011-02-22 13:20:00,28.48,28.49,28.43,28.47,66100.0,18.9989,19.0056,18.9656,18.9922,66100.0
2011-02-22 13:30:00,28.47,28.47,28.45,28.45,133800.0,18.9922,18.9922,18.9789,18.9789,133800.0
2011-02-22 13:40:00,28.46,28.46,28.38,28.38,78500.0,18.9856,18.9856,18.9322,18.9322,78500.0
2011-02-22 13:50:00,28.38,28.45,28.38,28.43,71000.0,18.9322,18.9789,18.9322,18.9656,71000.0
2011-02-22 14:00:00,28.43,28.43,28.35,28.42,169600.0,18.9656,18.9656,18.9122,18.9589,169600.0
2011-02-22 14:10:00,28.42,28.43,28.36,28.36,104100.0,18.9589,18.9656,18.9189,18.9189,104100.0
2011-02-22 14:20:00,28.37,28.38,28.33,28.37,69600.0,18.9255,18.9322,18.8988,18.9255,69600.0
2011-02-22 14:30:00,28.38,28.38,28.31,28.33,198900.0,18.9322,18.9322,18.8855,18.8988,198900.0
2011-02-22 14:40:00,28.31,28.32,28.28,28.29,137100.0,18.8855,18.8922,18.8655,18.8722,137100.0
2011-02-22 14:50:00,28.28,28.29,28.2,28.22,351500.0,18.8655,18.8722,18.8121,18.8255,351500.0
2011-02-22 15:00:00,28.22,28.27,28.21,28.25,153300.0,18.8255,18.8588,18.8188,18.8455,153300.0
2011-02-22 15:10:00,28.25,28.28,28.24,28.25,67200.0,18.8455,18.8655,18.8388,18.8455,67200.0
2011-02-22 15:20:00,28.26,28.31,28.25,28.3,138200.0,18.8521,18.8855,18.8455,18.8788,138200.0
2011-02-22 15:30:00,28.29,28.31,28.29,28.29,128900.0,18.8722,18.8855,18.8722,18.8722,128900.0
2011-02-22 15:40:00,28.29,28.3,28.24,28.24,188700.0,18.8722,18.8788,18.8388,18.8388,188700.0
2011-02-22 15:50:00,28.24,28.28,28.23,28.28,475100.0,18.8388,18.8655,18.8321,18.8655,475100.0
2011-02-23 09:30:00,28.32,28.36,28.24,28.29,144600.0,18.8922,18.9189,18.8388,18.8722,144600.0
2011-02-23 09:40:00,28.3,28.36,28.21,28.22,217200.0,18.8788,18.9189,18.8188,18.8255,217200.0
2011-02-23 09:50:00,28.23,28.26,28.21,28.24,115700.0,18.8321,18.8521,18.8188,18.8388,115700.0
2011-02-23 10:00:00,28.24,28.25,28.17,28.17,212000.0,18.8388,18.8455,18.7921,18.7921,212000.0
2011-02-23 10:10:00,28.17,28.26,28.16,28.23,133300.0,18.7921,18.8521,18.7854,18.8321,133300.0
2011-02-23 10:20:00,28.24,28.31,28.23,28.31,105200.0,18.8388,18.8855,18.8321,18.8855,105200.0
2011-02-23 10:30:00,28.31,28.32,28.24,28.25,87700.0,18.8855,18.8922,18.8388,18.8455,87700.0
2011-02-23 10:40:00,28.26,28.26,28.19,28.2,93400.0,18.8521,18.8521,18.8055,18.8121,93400.0
2011-02-23 10:50:00,28.19,28.24,28.15,28.19,312200.0,18.8055,18.8388,18.7788,18.8055,312200.0
2011-02-23 11:00:00,28.19,28.21,28.18,28.2,43200.0,18.8055,18.8188,18.7988,18.8121,43200.0
2011-02-23 11:10:00,28.2,28.21,28.18,28.18,73600.0,18.8121,18.8188,18.7988,18.7988,73600.0
2011-02-23 11:20:00,28.18,28.21,28.1,28.11,151500.0,18.7988,18.8188,18.7454,18.7521,151500.0
2011-02-23 11:30:00,28.1,28.14,28.05,28.13,187900.0,18.7454,18.7721,18.7121,18.7654,187900.0
2011-02-23 11:40:00,28.13,28.18,28.11,28.13,113700.0,18.7654,18.7988,18.7521,18.7654,113700.0
2011-02-23 11:50:00,28.14,28.14,28.09,28.13,169500.0,18.7721,18.7721,18.7387,18.7654,169500.0
2011-02-23 12:00:00,28.13,28.17,28.07,28.08,195000.0,18.7654,18.7921,18.7254,18.7321,195000.0
2011-02-23 12:10:00,28.09,28.12,28.07,28.11,81400.0,18.7387,18.7588,18.7254,18.7521,81400.0
2011-02-23 12:20:00,28.11,28.23,28.1,28.18,293100.0,18.7521,18.8321,18.7454,18.7988,293100.0
2011-02-23 12:30:00,28.19,28.19,28.13,28.14,102300.0,18.8055,18.8055,18.7654,18.7721,102300.0
2011-02-23 12:40:00,28.14,28.17,28.12,28.16,114900.0,18.7721,18.7921,18.7588,18.7854,114900.0
2011-02-23 12:50:00,28.15,28.16,28.09,28.13,272500.0,18.7788,18.7854,18.7387,18.7654,272500.0
2011-02-23 13:00:00,28.13,28.13,28.05,28.05,224600.0,18.7654,18.7654,18.7121,18.7121,224600.0
2011-02-23 13:10:00,28.06,28.08,28.02,28.05,322400.0,18.7187,18.7321,18.692,18.7121,322400.0
2011-02-23 13:20:00,28.06,28.07,27.98,28.07,198600.0,18.7187,18.7254,18.6654,18.7254,198600.0
2011-02-23 13:30:00,28.07,28.07,28.02,28.05,133700.0,18.7254,18.7254,18.692,18.7121,133700.0
2011-02-23 13:40:00,28.06,28.08,28.01,28.05,146000.0,18.7187,18.7321,18.6854,18.7121,146000.0
2011-02-23 13:50:00,28.05,28.07,28.02,28.03,145500.0,18.7121,18.7254,18.692,18.6987,145500.0
2011-02-23 14:00:00,28.04,28.05,28.03,28.04,74300.0,18.7054,18.7121,18.6987,18.7054,74300.0
2011-02-23 14:10:00,28.05,28.05,28.02,28.05,178700.0,18.7121,18.7121,18.692,18.7121,178700.0
2011-02-23 14:20:00,28.05,28.06,28.01,28.02,88900.0,18.7121,18.7187,18.6854,18.692,88900.0
2011-02-23 14:30:00,28.02,28.04,28.02,28.03,106400.0,18.692,18.7054,18.692,18.6987,106400.0
2011-02-23 14:40:00,28.03,28.03,27.97,28.02,210900.0,18.6987,18.6987,18.6587,18.692,210900.0
2011-02-23 14:50:00,28.02,28.07,28.0,28.07,125800.0,18.692,18.7254,18.6787,18.7254,125800.0
2011-02-23 15:00:00,28.06,28.09,28.05,28.05,74000.0,18.7187,18.7387,18.7121,18.7121,74000.0
2011-02-23 15:10:00,28.05,28.08,28.03,28.08,88800.0,18.7121,18.7321,18.6987,18.7321,88800.0
2011-02-23 15:20:00,28.08,28.13,28.06,28.07,170800.0,18.7321,18.7654,18.7187,18.7254,170800.0
2011-02-23 15:30:00,28.07,28.11,28.06,28.11,150500.0,18.7254,18.7521,18.7187,18.7521,150500.0
2011-02-23 15:40:00,28.11,28.12,28.01,28.06,231300.0,18.7521,18.7588,18.6854,18.7187,231300.0
2011-02-23 15:50:00,28.06,28.08,28.0,28.02,430300.0,18.7187,18.7321,18.6787,18.692,430300.0
2011-02-24 09:30:00,28.0,28.1,27.88,28.1,182200.0,18.6787,18.7454,18.5987,18.7454,182200.0
2011-02-24 09:40:00,28.08,28.1,27.99,28.01,131500.0,18.7321,18.7454,18.672,18.6854,131500.0
2011-02-24 09:50:00,28.01,28.07,27.99,28.01,112000.0,18.6854,18.7254,18.672,18.6854,112000.0
2011-02-24 10:00:00,28.0,28.02,27.92,27.94,216300.0,18.6787,18.692,18.6253,18.6387,216300.0
2011-02-24 10:10:00,27.94,27.94,27.88,27.92,264200.0,18.6387,18.6387,18.5987,18.6253,264200.0
2011-02-24 10:20:00,27.93,27.93,27.87,27.9,158100.0,18.632,18.632,18.592,18.612,158100.0
2011-02-24 10:30:00,27.9,27.92,27.87,27.88,205400.0,18.612,18.6253,18.592,18.5987,205400.0
2011-02-24 10:40:00,27.88,27.88,27.8,27.86,205400.0,18.5987,18.5987,18.5453,18.5853,205400.0
2011-02-24 10:50:00,27.85,27.88,27.81,27.88,146200.0,18.5786,18.5987,18.552,18.5987,146200.0
2011-02-24 11:00:00,27.88,27.89,27.84,27.89,106300.0,18.5987,18.6053,18.572,18.6053,106300.0
2011-02-24 11:10:00,27.89,27.91,27.85,27.91,241500.0,18.6053,18.6187,18.5786,18.6187,241500.0
2011-02-24 11:20:00,27.91,27.91,27.86,27.88,83800.0,18.6187,18.6187,18.5853,18.5987,83800.0
2011-02-24 11:30:00,27.88,27.9,27.84,27.85,129600.0,18.5987,18.612,18.572,18.5786,129600.0
2011-02-24 11:40:00,27.85,27.89,27.82,27.84,144600.0,18.5786,18.6053,18.5586,18.572,144600.0
2011-02-24 11:50:00,27.84,27.89,27.84,27.85,113800.0,18.572,18.6053,18.572,18.5786,113800.0
2011-02-24 12:00:00,27.86,27.87,27.82,27.84,171700.0,18.5853,18.592,18.5586,18.572,171700.0
2011-02-24 12:10:00,27.84,27.85,27.78,27.8,138700.0,18.572,18.5786,18.5319,18.5453,138700.0
2011-02-24 12:20:00,27.8,27.81,27.77,27.77,68800.0,18.5453,18.552,18.5253,18.5253,68800.0
2011-02-24 12:30:00,27.77,27.83,27.76,27.82,105400.0,18.5253,18.5653,18.5186,18.5586,105400.0
2011-02-24 12:40:00,27.82,27.83,27.76,27.78,154200.0,18.5586,18.5653,18.5186,18.5319,154200.0
2011-02-24 12:50:00,27.78,27.8,27.76,27.78,97700.0,18.5319,18.5453,18.5186,18.5319,97700.0
2011-02-24 13:00:00,27.77,27.77,27.74,27.74,57300.0,18.5253,18.5253,18.5053,18.5053,57300.0
2011-02-24 13:10:00,27.74,27.75,27.69,27.71,112600.0,18.5053,18.5119,18.4719,18.4852,112600.0
2011-02-24 13:20:00,27.7,27.72,27.66,27.67,146000.0,18.4786,18.4919,18.4519,18.4586,146000.0
2011-02-24 13:30:00,27.67,27.7,27.66,27.68,107800.0,18.4586,18.4786,18.4519,18.4652,107800.0
2011-02-24 13:40:00,27.68,27.68,27.62,27.63,125600.0,18.4652,18.4652,18.4252,18.4319,125600.0
2011-02-24 13:50:00,27.63,27.65,27.6,27.64,110900.0,18.4319,18.4452,18.4119,18.4385,110900.0
2011-02-24 14:00:00,27.64,27.69,27.63,27.68,90500.0,18.4385,18.4719,18.4319,18.4652,90500.0
2011-02-24 14:10:00,27.68,27.74,27.66,27.69,119000.0,18.4652,18.5053,18.4519,18.4719,119000.0
2011-02-24 14:20:00,27.7,27.71,27.67,27.7,124300.0,18.4786,18.4852,18.4586,18.4786,124300.0
2011-02-24 14:30:00,27.7,27.75,27.69,27.71,117400.0,18.4786,18.5119,18.4719,18.4852,117400.0
2011-02-24 14:40:00,27.72,27.73,27.66,27.73,75200.0,18.4919,18.4986,18.4519,18.4986,75200.0
2011-02-24 14:50:00,27.72,27.74,27.7,27.71,91400.0,18.4919,18.5053,18.4786,18.4852,91400.0
2011-02-24 15:00:00,27.71,27.76,27.7,27.74,110600.0,18.4852,18.5186,18.4786,18.5053,110600.0
2011-02-24 15:10:00,27.74,27.77,27.69,27.76,131500.0,18.5053,18.5253,18.4719,18.5186,131500.0
2011-02-24 15:20:00,27.76,27.83,27.75,27.83,106300.0,18.5186,18.5653,18.5119,18.5653,106300.0
2011-02-24 15:30:00,27.83,27.86,27.79,27.79,144600.0,18.5653,18.5853,18.5386,18.5386,144600.0
2011-02-24 15:40:00,27.8,27.85,27.77,27.8,166400.0,18.5453,18.5786,18.5253,18.5453,166400.0
2011-02-24 15:50:00,27.8,27.82,27.77,27.78,209800.0,18.5453,18.5586,18.5253,18.5319,209800.0
2011-02-25 09:30:00,27.92,27.97,27.8,27.92,101200.0,18.6253,18.6587,18.5453,18.6253,101200.0
2011-02-25 09:40:00,27.92,27.92,27.81,27.82,57400.0,18.6253,18.6253,18.552,18.5586,57400.0
2011-02-25 09:50:00,27.83,27.87,27.81,27.85,52700.0,18.5653,18.592,18.552,18.5786,52700.0
2011-02-25 10:00:00,27.85,27.86,27.8,27.81,127700.0,18.5786,18.5853,18.5453,18.552,127700.0
2011-02-25 10:10:00,27.82,27.84,27.77,27.79,62200.0,18.5586,18.572,18.5253,18.5386,62200.0
2011-02-25 10:20:00,27.78,27.81,27.74,27.77,76900.0,18.5319,18.552,18.5053,18.5253,76900.0
2011-02-25 10:30:00,27.77,27.84,27.74,27.84,54100.0,18.5253,18.572,18.5053,18.572,54100.0
2011-02-25 10:40:00,27.85,27.86,27.79,27.86,107800.0,18.5786,18.5853,18.5386,18.5853,107800.0
2011-02-25 10:50:00,27.86,27.88,27.83,27.85,59500.0,18.5853,18.5987,18.5653,18.5786,59500.0
2011-02-25 11:00:00,27.85,27.87,27.82,27.83,76100.0,18.5786,18.592,18.5586,18.5653,76100.0
2011-02-25 11:10:00,27.84,27.87,27.8,27.87,107900.0,18.572,18.592,18.5453,18.592,107900.0
2011-02-25 11:20:00,27.87,27.89,27.84,27.84,31200.0,18.592,18.6053,18.572,18.572,31200.0
2011-02-25 11:30:00,27.85,27.85,27.82,27.83,17300.0,18.5786,18.5786,18.5586,18.5653,17300.0
2011-02-25 11:40:00,27.84,27.85,27.79,27.79,47400.0,18.572,18.5786,18.5386,18.5386,47400.0
2011-02-25 11:50:00,27.8,27.83,27.79,27.82,25000.0,18.5453,18.5653,18.5386,18.5586,25000.0
2011-02-25 12:00:00,27.82,27.83,27.81,27.82,40800.0,18.5586,18.5653,18.552,18.5586,40800.0
2011-02-25 12:10:00,27.81,27.82,27.8,27.81,26000.0,18.552,18.5586,18.5453,18.552,26000.0
2011-02-25 12:20:00,27.81,27.83,27.8,27.8,48100.0,18.552,18.5653,18.5453,18.5453,48100.0
2011-02-25 12:30:00,27.8,27.85,27.79,27.83,39800.0,18.5453,18.5786,18.5386,18.5653,39800.0
2011-02-25 12:40:00,27.84,27.86,27.83,27.85,25400.0,18.572,18.5853,18.5653,18.5786,25400.0
2011-02-25 12:50:00,27.86,27.86,27.85,27.86,12800.0,18.5853,18.5853,18.5786,18.5853,12800.0
2011-02-25 13:00:00,27.86,27.87,27.85,27.86,17800.0,18.5853,18.592,18.5786,18.5853,17800.0
2011-02-25 13:10:00,27.87,27.9,27.86,27.89,68400.0,18.592,18.612,18.5853,18.6053,68400.0
2011-02-25 13:20:00,27.89,27.9,27.88,27.89,67700.0,18.6053,18.612,18.5987,18.6053,67700.0
2011-02-25 13:30:00,27.89,27.9,27.86,27.9,145000.0,18.6053,18.612,18.5853,18.612,145000.0
2011-02-25 13:40:00,27.9,27.92,27.89,27.91,39400.0,18.612,18.6253,18.6053,18.6187,39400.0
2011-02-25 13:50:00,27.92,27.94,27.89,27.93,134200.0,18.6253,18.6387,18.6053,18.632,134200.0
2011-02-25 14:00:00,27.93,27.98,27.92,27.98,77300.0,18.632,18.6654,18.6253,18.6654,77300.0
2011-02-25 14:10:00,27.98,27.98,27.94,27.95,60800.0,18.6654,18.6654,18.6387,18.6453,60800.0
2011-02-25 14:20:00,27.96,28.01,27.95,28.0,163900.0,18.652,18.6854,18.6453,18.6787,163900.0
2011-02-25 14:30:00,28.0,28.01,27.93,27.93,54700.0,18.6787,18.6854,18.632,18.632,54700.0
2011-02-25 14:40:00,27.93,27.94,27.91,27.91,32900.0,18.632,18.6387,18.6187,18.6187,32900.0
2011-02-25 14:50:00,27.91,27.94,27.91,27.92,47300.0,18.6187,18.6387,18.6187,18.6253,47300.0
2011-02-25 15:00:00,27.92,27.93,27.9,27.91,51000.0,18.6253,18.632,18.612,18.6187,51000.0
2011-02-25 15:10:00,27.91,27.92,27.88,27.9,66800.0,18.6187,18.6253,18.5987,18.612,66800.0
2011-02-25 15:20:00,27.9,27.91,27.85,27.89,88000.0,18.612,18.6187,18.5786,18.6053,88000.0
2011-02-25 15:30:00,27.88,27.92,27.86,27.91,136900.0,18.5987,18.6253,18.5853,18.6187,136900.0
2011-02-25 15:40:00,27.91,27.95,27.89,27.95,105800.0,18.6187,18.6453,18.6053,18.6453,105800.0
2011-02-25 15:50:00,27.95,27.96,27.9,27.92,309000.0,18.6453,18.652,18.612,18.6253,309000.0
2011-02-28 09:30:00,27.88,27.89,27.8,27.8,130200.0,18.5987,18.6053,18.5453,18.5453,130200.0
2011-02-28 09:40:00,27.8,27.83,27.71,27.81,184900.0,18.5453,18.5653,18.4852,18.552,184900.0
2011-02-28 09:50:00,27.81,27.82,27.79,27.81,113200.0,18.552,18.5586,18.5386,18.552,113200.0
2011-02-28 10:00:00,27.8,27.82,27.68,27.69,168800.0,18.5453,18.5586,18.4652,18.4719,168800.0
2011-02-28 10:10:00,27.69,27.82,27.68,27.81,184100.0,18.4719,18.5586,18.4652,18.552,184100.0
2011-02-28 10:20:00,27.82,27.82,27.76,27.77,86500.0,18.5586,18.5586,18.5186,18.5253,86500.0
2011-02-28 10:30:00,27.78,27.86,27.78,27.84,82000.0,18.5319,18.5853,18.5319,18.572,82000.0
2011-02-28 10:40:00,27.84,27.93,27.84,27.93,109200.0,18.572,18.632,18.572,18.632,109200.0
2011-02-28 10:50:00,27.92,27.93,27.84,27.84,71300.0,18.6253,18.632,18.572,18.572,71300.0
2011-02-28 11:00:00,27.84,27.89,27.83,27.85,158000.0,18.572,18.6053,18.5653,18.5786,158000.0
2011-02-28 11:10:00,27.85,27.89,27.85,27.89,37500.0,18.5786,18.6053,18.5786,18.6053,37500.0
2011-02-28 11:20:00,27.89,27.95,27.88,27.91,55600.0,18.6053,18.6453,18.5987,18.6187,55600.0
2011-02-28 11:30:00,27.9,27.91,27.87,27.87,44100.0,18.612,18.6187,18.592,18.592,44100.0
2011-02-28 11:40:00,27.87,27.91,27.87,27.91,113400.0,18.592,18.6187,18.592,18.6187,113400.0
2011-02-28 11:50:00,27.91,27.94,27.9,27.91,32700.0,18.6187,18.6387,18.612,18.6187,32700.0
2011-02-28 12:00:00,27.92,27.93,27.91,27.93,16800.0,18.6253,18.632,18.6187,18.632,16800.0
2011-02-28 12:10:00,27.93,27.94,27.92,27.94,28800.0,18.632,18.6387,18.6253,18.6387,28800.0
2011-02-28 12:20:00,27.94,27.94,27.92,27.93,61900.0,18.6387,18.6387,18.6253,18.632,61900.0
2011-02-28 12:30:00,27.93,27.93,27.91,27.92,20100.0,18.632,18.632,18.6187,18.6253,20100.0
2011-02-28 12:40:00,27.92,27.92,27.88,27.88,23500.0,18.6253,18.6253,18.5987,18.5987,23500.0
2011-02-28 12:50:00,27.89,27.9,27.84,27.86,71500.0,18.6053,18.612,18.572,18.5853,71500.0
2011-02-28 13:00:00,27.86,27.86,27.83,27.86,76700.0,18.5853,18.5853,18.5653,18.5853,76700.0
2011-02-28 13:10:00,27.86,27.87,27.84,27.85,19500.0,18.5853,18.592,18.572,18.5786,19500.0
2011-02-28 13:20:00,27.85,27.85,27.79,27.81,52200.0,18.5786,18.5786,18.5386,18.552,52200.0
2011-02-28 13:30:00,27.8,27.83,27.8,27.82,53900.0,18.5453,18.5653,18.5453,18.5586,53900.0
2011-02-28 13:40:00,27.82,27.82,27.8,27.81,45800.0,18.5586,18.5586,18.5453,18.552,45800.0
2011-02-28 13:50:00,27.8,27.82,27.8,27.81,74200.0,18.5453,18.5586,18.5453,18.552,74200.0
2011-02-28 14:00:00,27.81,27.82,27.8,27.8,42000.0,18.552,18.5586,18.5453,18.5453,42000.0
2011-02-28 14:10:00,27.81,27.85,27.8,27.83,143100.0,18.552,18.5786,18.5453,18.5653,143100.0
2011-02-28 14:20:00,27.82,27.84,27.81,27.84,87900.0,18.5586,18.572,18.552,18.572,87900.0
2011-02-28 14:30:00,27.84,27.87,27.83,27.86,59100.0,18.572,18.592,18.5653,18.5853,59100.0
2011-02-28 14:40:00,27.86,27.89,27.86,27.86,68600.0,18.5853,18.6053,18.5853,18.5853,68600.0
2011-02-28 14:50:00,27.86,27.89,27.86,27.88,42000.0,18.5853,18.6053,18.5853,18.5987,42000.0
2011-02-28 15:00:00,27.88,27.89,27.83,27.83,103300.0,18.5987,18.6053,18.5653,18.5653,103300.0
2011-02-28 15:10:00,27.84,27.84,27.79,27.84,138300.0,18.572,18.572,18.5386,18.572,138300.0
2011-02-28 15:20:00,27.84,27.86,27.82,27.82,87800.0,18.572,18.5853,18.5586,18.5586,87800.0
2011-02-28 15:30:00,27.83,27.85,27.79,27.8,384900.0,18.5653,18.5786,18.5386,18.5453,384900.0
2011-02-28 15:40:00,27.8,27.8,27.79,27.79,197100.0,18.5453,18.5453,18.5386,18.5386,197100.0
2011-02-28 15:50:00,27.79,27.81,27.76,27.8,485700.0,18.5386,18.552,18.5186,18.5453,485700.0
2011-03-01 09:30:00,27.83,27.94,27.76,27.94,154900.0,18.5653,18.6387,18.5186,18.6387,154900.0
2011-03-01 09:40:00,27.95,28.15,27.91,28.14,191700.0,18.6453,18.7788,18.6187,18.7721,191700.0
2011-03-01 09:50:00,28.15,28.15,27.95,27.99,112000.0,18.7788,18.7788,18.6453,18.672,112000.0
2011-03-01 10:00:00,27.99,28.05,27.95,27.97,98500.0,18.672,18.7121,18.6453,18.6587,98500.0
2011-03-01 10:10:00,27.96,28.0,27.95,27.96,114400.0,18.652,18.6787,18.6453,18.652,114400.0
2011-03-01 10:20:00,27.96,28.05,27.94,27.98,129800.0,18.652,18.7121,18.6387,18.6654,129800.0
2011-03-01 10:30:00,27.97,27.99,27.87,27.92,241100.0,18.6587,18.672,18.592,18.6253,241100.0
2011-03-01 10:40:00,27.92,27.93,27.87,27.89,242000.0,18.6253,18.632,18.592,18.6053,242000.0
2011-03-01 10:50:00,27.89,27.94,27.88,27.91,98000.0,18.6053,18.6387,18.5987,18.6187,98000.0
2011-03-01 11:00:00,27.91,27.96,27.9,27.93,134700.0,18.6187,18.652,18.612,18.632,134700.0
2011-03-01 11:10:00,27.94,27.94,27.89,27.9,131900.0,18.6387,18.6387,18.6053,18.612,131900.0
2011-03-01 11:20:00,27.9,27.95,27.9,27.91,220200.0,18.612,18.6453,18.612,18.6187,220200.0
2011-03-01 11:30:00,27.9,27.92,27.85,27.85,109800.0,18.612,18.6253,18.5786,18.5786,109800.0
2011-03-01 11:40:00,27.85,27.86,27.81,27.82,124900.0,18.5786,18.5853,18.552,18.5586,124900.0
2011-03-01 11:50:00,27.82,27.92,27.8,27.92,70100.0,18.5586,18.6253,18.5453,18.6253,70100.0
2011-03-01 12:00:00,27.91,27.97,27.89,27.97,111600.0,18.6187,18.6587,18.6053,18.6587,111600.0
2011-03-01 12:10:00,27.96,28.01,27.96,28.01,139500.0,18.652,18.6854,18.652,18.6854,139500.0
2011-03-01 12:20:00,28.01,28.06,27.98,28.03,136300.0,18.6854,18.7187,18.6654,18.6987,136300.0
2011-03-01 12:30:00,28.03,28.03,27.98,28.0,82400.0,18.6987,18.6987,18.6654,18.6787,82400.0
2011-03-01 12:40:00,28.01,28.01,27.96,27.96,115000.0,18.6854,18.6854,18.652,18.652,115000.0
2011-03-01 12:50:00,27.96,28.01,27.96,27.98,123000.0,18.652,18.6854,18.652,18.6654,123000.0
2011-03-01 13:00:00,27.97,28.0,27.94,27.99,81300.0,18.6587,18.6787,18.6387,18.672,81300.0
2011-03-01 13:10:00,27.98,28.01,27.97,28.0,139500.0,18.6654,18.6854,18.6587,18.6787,139500.0
2011-03-01 13:20:00,27.99,28.0,27.87,27.87,58600.0,18.672,18.6787,18.592,18.592,58600.0
2011-03-01 13:30:00,27.87,27.9,27.86,27.86,80800.0,18.592,18.612,18.5853,18.5853,80800.0
2011-03-01 13:40:00,27.86,27.88,27.86,27.86,67000.0,18.5853,18.5987,18.5853,18.5853,67000.0
2011-03-01 13:50:00,27.86,27.91,27.85,27.86,101700.0,18.5853,18.6187,18.5786,18.5853,101700.0
2011-03-01 14:00:00,27.86,27.89,27.8,27.82,153700.0,18.5853,18.6053,18.5453,18.5586,153700.0
2011-03-01 14:10:00,27.82,27.85,27.79,27.83,101000.0,18.5586,18.5786,18.5386,18.5653,101000.0
2011-03-01 14:20:00,27.83,27.87,27.81,27.81,105400.0,18.5653,18.592,18.552,18.552,105400.0
2011-03-01 14:30:00,27.81,27.84,27.79,27.81,132300.0,18.552,18.572,18.5386,18.552,132300.0
2011-03-01 14:40:00,27.82,27.83,27.8,27.8,100000.0,18.5586,18.5653,18.5453,18.5453,100000.0
2011-03-01 14:50:00,27.81,27.85,27.8,27.8,265700.0,18.552,18.5786,18.5453,18.5453,265700.0
2011-03-01 15:00:00,27.8,27.81,27.75,27.75,239800.0,18.5453,18.552,18.5119,18.5119,239800.0
2011-03-01 15:10:00,27.75,27.77,27.75,27.75,131500.0,18.5119,18.5253,18.5119,18.5119,131500.0
2011-03-01 15:20:00,27.75,27.8,27.75,27.77,307800.0,18.5119,18.5453,18.5119,18.5253,307800.0
2011-03-01 15:30:00,27.77,27.79,27.75,27.78,245300.0,18.5253,18.5386,18.5119,18.5319,245300.0
2011-03-01 15:40:00,27.79,27.8,27.74,27.75,254400.0,18.5386,18.5453,18.5053,18.5119,254400.0
2011-03-01 15:50:00,27.75,27.76,27.69,27.71,435800.0,18.5119,18.5186,18.4719,18.4852,435800.0
2011-03-02 09:30:00,27.75,27.95,27.68,27.7,211000.0,18.5119,18.6453,18.4652,18.4786,211000.0
2011-03-02 09:40:00,27.7,27.74,27.69,27.71,99800.0,18.4786,18.5053,18.4719,18.4852,99800.0
2011-03-02 09:50:00,27.71,27.73,27.66,27.66,173100.0,18.4852,18.4986,18.4519,18.4519,173100.0
2011-03-02 10:00:00,27.66,27.69,27.64,27.65,124000.0,18.4519,18.4719,18.4385,18.4452,124000.0
2011-03-02 10:10:00,27.65,27.68,27.64,27.66,157600.0,18.4452,18.4652,18.4385,18.4519,157600.0
2011-03-02 10:20:00,27.66,27.71,27.65,27.67,190200.0,18.4519,18.4852,18.4452,18.4586,190200.0
2011-03-02 10:30:00,27.67,27.73,27.65,27.73,93600.0,18.4586,18.4986,18.4452,18.4986,93600.0
2011-03-02 10:40:00,27.72,27.75,27.66,27.66,128100.0,18.4919,18.5119,18.4519,18.4519,128100.0
2011-03-02 10:50:00,27.67,27.72,27.63,27.64,228400.0,18.4586,18.4919,18.4319,18.4385,228400.0
2011-03-02 11:00:00,27.64,27.66,27.63,27.64,99500.0,18.4385,18.4519,18.4319,18.4385,99500.0
2011-03-02 11:10:00,27.65,27.67,27.63,27.63,88500.0,18.4452,18.4586,18.4319,18.4319,88500.0
2011-03-02 11:20:00,27.63,27.65,27.62,27.64,72300.0,18.4319,18.4452,18.4252,18.4385,72300.0
2011-03-02 11:30:00,27.63,27.64,27.57,27.59,103700.0,18.4319,18.4385,18.3919,18.4052,103700.0
2011-03-02 11:40:00,27.59,27.59,27.57,27.59,72500.0,18.4052,18.4052,18.3919,18.4052,72500.0
2011-03-02 11:50:00,27.59,27.59,27.57,27.58,105500.0,18.4052,18.4052,18.3919,18.3985,105500.0
2011-03-02 12:00:00,27.59,27.61,27.57,27.59,61300.0,18.4052,18.4185,18.3919,18.4052,61300.0
2011-03-02 12:10:00,27.59,27.6,27.56,27.58,78200.0,18.4052,18.4119,18.3852,18.3985,78200.0
2011-03-02 12:20:00,27.58,27.61,27.58,27.59,49500.0,18.3985,18.4185,18.3985,18.4052,49500.0
2011-03-02 12:30:00,27.6,27.61,27.59,27.61,68500.0,18.4119,18.4185,18.4052,18.4185,68500.0
2011-03-02 12:40:00,27.61,27.61,27.59,27.59,28000.0,18.4185,18.4185,18.4052,18.4052,28000.0
2011-03-02 12:50:00,27.6,27.6,27.55,27.55,70500.0,18.4119,18.4119,18.3785,18.3785,70500.0
2011-03-02 13:00:00,27.55,27.56,27.51,27.51,42500.0,18.3785,18.3852,18.3518,18.3518,42500.0
2011-03-02 13:10:00,27.51,27.54,27.49,27.52,198400.0,18.3518,18.3718,18.3385,18.3585,198400.0
2011-03-02 13:20:00,27.51,27.54,27.51,27.51,25500.0,18.3518,18.3718,18.3518,18.3518,25500.0
2011-03-02 13:30:00,27.51,27.54,27.49,27.5,58900.0,18.3518,18.3718,18.3385,18.3452,58900.0
2011-03-02 13:40:00,27.51,27.51,27.46,27.48,59900.0,18.3518,18.3518,18.3185,18.3318,59900.0
2011-03-02 13:50:00,27.48,27.51,27.46,27.48,54300.0,18.3318,18.3518,18.3185,18.3318,54300.0
2011-03-02 14:00:00,27.49,27.52,27.48,27.49,94400.0,18.3385,18.3585,18.3318,18.3385,94400.0
2011-03-02 14:10:00,27.5,27.51,27.48,27.5,78000.0,18.3452,18.3518,18.3318,18.3452,78000.0
2011-03-02 14:20:00,27.5,27.53,27.49,27.5,76200.0,18.3452,18.3652,18.3385,18.3452,76200.0
2011-03-02 14:30:00,27.51,27.56,27.49,27.55,110400.0,18.3518,18.3852,18.3385,18.3785,110400.0
2011-03-02 14:40:00,27.55,27.59,27.54,27.58,194600.0,18.3785,18.4052,18.3718,18.3985,194600.0
2011-03-02 14:50:00,27.57,27.58,27.57,27.57,60800.0,18.3919,18.3985,18.3919,18.3919,60800.0
2011-03-02 15:00:00,27.57,27.58,27.52,27.58,310400.0,18.3919,18.3985,18.3585,18.3985,310400.0
2011-03-02 15:10:00,27.59,27.6,27.55,27.59,67900.0,18.4052,18.4119,18.3785,18.4052,67900.0
2011-03-02 15:20:00,27.6,27.6,27.57,27.58,207200.0,18.4119,18.4119,18.3919,18.3985,207200.0
2011-03-02 15:30:00,27.57,27.58,27.56,27.58,51700.0,18.3919,18.3985,18.3852,18.3985,51700.0
2011-03-02 15:40:00,27.58,27.61,27.57,27.57,189000.0,18.3985,18.4185,18.3919,18.3919,189000.0
2011-03-02 15:50:00,27.58,27.58,27.54,27.57,245800.0,18.3985,18.3985,18.3718,18.3919,245800.0
2011-03-03 09:30:00,27.6,27.78,27.6,27.76,192100.0,18.4119,18.5319,18.4119,18.5186,192100.0
2011-03-03 09:40:00,27.77,27.79,27.72,27.75,87000.0,18.5253,18.5386,18.4919,18.5119,87000.0
2011-03-03 09:50:00,27.75,27.75,27.69,27.72,113000.0,18.5119,18.5119,18.4719,18.4919,113000.0
2011-03-03 10:00:00,27.72,27.74,27.72,27.73,147400.0,18.4919,18.5053,18.4919,18.4986,147400.0
2011-03-03 10:10:00,27.72,27.72,27.66,27.71,108200.0,18.4919,18.4919,18.4519,18.4852,108200.0
2011-03-03 10:20:00,27.7,27.7,27.63,27.66,84800.0,18.4786,18.4786,18.4319,18.4519,84800.0
2011-03-03 10:30:00,27.67,27.7,27.64,27.68,115600.0,18.4586,18.4786,18.4385,18.4652,115600.0
2011-03-03 10:40:00,27.69,27.84,27.69,27.82,132900.0,18.4719,18.572,18.4719,18.5586,132900.0
2011-03-03 10:50:00,27.83,27.83,27.72,27.77,78700.0,18.5653,18.5653,18.4919,18.5253,78700.0
2011-03-03 11:00:00,27.77,27.82,27.74,27.82,72700.0,18.5253,18.5586,18.5053,18.5586,72700.0
2011-03-03 11:10:00,27.82,27.83,27.79,27.83,34200.0,18.5586,18.5653,18.5386,18.5653,34200.0
2011-03-03 11:20:00,27.83,27.84,27.77,27.77,36400.0,18.5653,18.572,18.5253,18.5253,36400.0
2011-03-03 11:30:00,27.78,27.83,27.77,27.82,32600.0,18.5319,18.5653,18.5253,18.5586,32600.0
2011-03-03 11:40:00,27.83,27.83,27.79,27.81,71400.0,18.5653,18.5653,18.5386,18.552,71400.0
2011-03-03 11:50:00,27.82,27.84,27.79,27.83,86800.0,18.5586,18.572,18.5386,18.5653,86800.0
2011-03-03 12:00:00,27.83,27.83,27.8,27.82,47700.0,18.5653,18.5653,18.5453,18.5586,47700.0
2011-03-03 12:10:00,27.82,27.84,27.79,27.84,89600.0,18.5586,18.572,18.5386,18.572,89600.0
2011-03-03 12:20:00,27.83,27.84,27.83,27.84,19700.0,18.5653,18.572,18.5653,18.572,19700.0
2011-03-03 12:30:00,27.83,27.84,27.79,27.8,37300.0,18.5653,18.572,18.5386,18.5453,37300.0
2011-03-03 12:40:00,27.79,27.81,27.76,27.79,82500.0,18.5386,18.552,18.5186,18.5386,82500.0
2011-03-03 12:50:00,27.79,27.8,27.74,27.75,408900.0,18.5386,18.5453,18.5053,18.5119,408900.0
2011-03-03 13:00:00,27.75,27.76,27.74,27.76,29500.0,18.5119,18.5186,18.5053,18.5186,29500.0
2011-03-03 13:10:00,27.76,27.76,27.72,27.72,75400.0,18.5186,18.5186,18.4919,18.4919,75400.0
2011-03-03 13:20:00,27.72,27.73,27.69,27.7,115700.0,18.4919,18.4986,18.4719,18.4786,115700.0
2011-03-03 13:30:00,27.71,27.72,27.66,27.68,120300.0,18.4852,18.4919,18.4519,18.4652,120300.0
2011-03-03 13:40:00,27.68,27.69,27.64,27.67,150800.0,18.4652,18.4719,18.4385,18.4586,150800.0
2011-03-03 13:50:00,27.67,27.75,27.66,27.72,111900.0,18.4586,18.5119,18.4519,18.4919,111900.0
2011-03-03 14:00:00,27.73,27.73,27.64,27.65,153700.0,18.4986,18.4986,18.4385,18.4452,153700.0
2011-03-03 14:10:00,27.66,27.67,27.64,27.65,152900.0,18.4519,18.4586,18.4385,18.4452,152900.0
2011-03-03 14:20:00,27.65,27.66,27.64,27.65,82800.0,18.4452,18.4519,18.4385,18.4452,82800.0
2011-03-03 14:30:00,27.65,27.66,27.63,27.63,170600.0,18.4452,18.4519,18.4319,18.4319,170600.0
2011-03-03 14:40:00,27.64,27.64,27.58,27.6,191200.0,18.4385,18.4385,18.3985,18.4119,191200.0
2011-03-03 14:50:00,27.6,27.6,27.59,27.6,70100.0,18.4119,18.4119,18.4052,18.4119,70100.0
2011-03-03 15:00:00,27.6,27.6,27.55,27.55,257700.0,18.4119,18.4119,18.3785,18.3785,257700.0
2011-03-03 15:10:00,27.56,27.56,27.54,27.56,106600.0,18.3852,18.3852,18.3718,18.3852,106600.0
2011-03-03 15:20:00,27.56,27.59,27.54,27.56,266000.0,18.3852,18.4052,18.3718,18.3852,266000.0
2011-03-03 15:30:00,27.57,27.6,27.55,27.55,212300.0,18.3919,18.4119,18.3785,18.3785,212300.0
2011-03-03 15:40:00,27.55,27.56,27.53,27.55,193700.0,18.3785,18.3852,18.3652,18.3785,193700.0
2011-03-03 15:50:00,27.55,27.57,27.51,27.55,544700.0,18.3785,18.3919,18.3518,18.3785,544700.0
2011-03-04 09:30:00,27.47,27.68,27.47,27.61,112100.0,18.3251,18.4652,18.3251,18.4185,112100.0
2011-03-04 09:40:00,27.61,27.62,27.52,27.55,72200.0,18.4185,18.4252,18.3585,18.3785,72200.0
2011-03-04 09:50:00,27.53,27.6,27.52,27.54,123300.0,18.3652,18.4119,18.3585,18.3718,123300.0
2011-03-04 10:00:00,27.55,27.56,27.51,27.51,97600.0,18.3785,18.3852,18.3518,18.3518,97600.0
2011-03-04 10:10:00,27.51,27.52,27.43,27.46,112000.0,18.3518,18.3585,18.2985,18.3185,112000.0
2011-03-04 10:20:00,27.46,27.51,27.43,27.47,174100.0,18.3185,18.3518,18.2985,18.3251,174100.0
2011-03-04 10:30:00,27.46,27.51,27.45,27.47,96900.0,18.3185,18.3518,18.3118,18.3251,96900.0
2011-03-04 10:40:00,27.48,27.49,27.41,27.43,143900.0,18.3318,18.3385,18.2851,18.2985,143900.0
2011-03-04 10:50:00,27.43,27.46,27.43,27.46,54000.0,18.2985,18.3185,18.2985,18.3185,54000.0
2011-03-04 11:00:00,27.45,27.46,27.37,27.39,201700.0,18.3118,18.3185,18.2584,18.2718,201700.0
2011-03-04 11:10:00,27.38,27.45,27.36,27.38,107600.0,18.2651,18.3118,18.2518,18.2651,107600.0
2011-03-04 11:20:00,27.38,27.41,27.38,27.38,81500.0,18.2651,18.2851,18.2651,18.2651,81500.0
2011-03-04 11:30:00,27.39,27.53,27.39,27.52,101900.0,18.2718,18.3652,18.2718,18.3585,101900.0
2011-03-04 11:40:00,27.53,27.53,27.5,27.5,33400.0,18.3652,18.3652,18.3452,18.3452,33400.0
2011-03-04 11:50:00,27.51,27.52,27.46,27.47,73100.0,18.3518,18.3585,18.3185,18.3251,73100.0
2011-03-04 12:00:00,27.48,27.49,27.38,27.4,101000.0,18.3318,18.3385,18.2651,18.2784,101000.0
2011-03-04 12:10:00,27.39,27.41,27.37,27.38,147100.0,18.2718,18.2851,18.2584,18.2651,147100.0
2011-03-04 12:20:00,27.39,27.39,27.33,27.33,184600.0,18.2718,18.2718,18.2318,18.2318,184600.0
2011-03-04 12:30:00,27.34,27.39,27.33,27.37,200500.0,18.2384,18.2718,18.2318,18.2584,200500.0
2011-03-04 12:40:00,27.36,27.37,27.34,27.35,36700.0,18.2518,18.2584,18.2384,18.2451,36700.0
2011-03-04 12:50:00,27.35,27.37,27.34,27.36,54900.0,18.2451,18.2584,18.2384,18.2518,54900.0
2011-03-04 13:00:00,27.36,27.41,27.36,27.41,62200.0,18.2518,18.2851,18.2518,18.2851,62200.0
2011-03-04 13:10:00,27.41,27.41,27.36,27.37,54100.0,18.2851,18.2851,18.2518,18.2584,54100.0
2011-03-04 13:20:00,27.37,27.39,27.36,27.38,85200.0,18.2584,18.2718,18.2518,18.2651,85200.0
2011-03-04 13:30:00,27.38,27.39,27.37,27.37,37500.0,18.2651,18.2718,18.2584,18.2584,37500.0
2011-03-04 13:40:00,27.37,27.4,27.37,27.39,71100.0,18.2584,18.2784,18.2584,18.2718,71100.0
2011-03-04 13:50:00,27.4,27.41,27.36,27.37,61300.0,18.2784,18.2851,18.2518,18.2584,61300.0
2011-03-04 14:00:00,27.38,27.38,27.36,27.36,61300.0,18.2651,18.2651,18.2518,18.2518,61300.0
2011-03-04 14:10:00,27.36,27.39,27.36,27.38,69200.0,18.2518,18.2718,18.2518,18.2651,69200.0
2011-03-04 14:20:00,27.38,27.41,27.38,27.4,46000.0,18.2651,18.2851,18.2651,18.2784,46000.0
2011-03-04 14:30:00,27.41,27.41,27.39,27.4,61000.0,18.2851,18.2851,18.2718,18.2784,61000.0
2011-03-04 14:40:00,27.4,27.41,27.39,27.39,72200.0,18.2784,18.2851,18.2718,18.2718,72200.0
2011-03-04 14:50:00,27.4,27.41,27.39,27.4,73900.0,18.2784,18.2851,18.2718,18.2784,73900.0
2011-03-04 15:00:00,27.4,27.44,27.39,27.41,168700.0,18.2784,18.3051,18.2718,18.2851,168700.0
2011-03-04 15:10:00,27.41,27.44,27.4,27.43,104800.0,18.2851,18.3051,18.2784,18.2985,104800.0
2011-03-04 15:20:00,27.43,27.44,27.35,27.35,184500.0,18.2985,18.3051,18.2451,18.2451,184500.0
2011-03-04 15:30:00,27.35,27.37,27.31,27.37,147400.0,18.2451,18.2584,18.2184,18.2584,147400.0
2011-03-04 15:40:00,27.37,27.49,27.37,27.48,137900.0,18.2584,18.3385,18.2584,18.3318,137900.0
2011-03-04 15:50:00,27.47,27.58,27.47,27.55,657000.0,18.3251,18.3985,18.3251,18.3785,657000.0
2011-03-07 09:30:00,27.61,27.77,27.6,27.7,190300.0,18.4185,18.5253,18.4119,18.4786,190300.0
2011-03-07 09:40:00,27.69,27.71,27.64,27.68,132400.0,18.4719,18.4852,18.4385,18.4652,132400.0
2011-03-07 09:50:00,27.69,27.71,27.63,27.68,99100.0,18.4719,18.4852,18.4319,18.4652,99100.0
2011-03-07 10:00:00,27.68,27.73,27.67,27.72,130000.0,18.4652,18.4986,18.4586,18.4919,130000.0
2011-03-07 10:10:00,27.73,27.73,27.68,27.7,66100.0,18.4986,18.4986,18.4652,18.4786,66100.0
2011-03-07 10:20:00,27.7,27.74,27.69,27.73,87500.0,18.4786,18.5053,18.4719,18.4986,87500.0
2011-03-07 10:30:00,27.73,27.74,27.7,27.7,149900.0,18.4986,18.5053,18.4786,18.4786,149900.0
2011-03-07 10:40:00,27.7,27.7,27.63,27.64,95500.0,18.4786,18.4786,18.4319,18.4385,95500.0
2011-03-07 10:50:00,27.64,27.69,27.64,27.68,176900.0,18.4385,18.4719,18.4385,18.4652,176900.0
2011-03-07 11:00:00,27.67,27.68,27.64,27.66,146200.0,18.4586,18.4652,18.4385,18.4519,146200.0
2011-03-07 11:10:00,27.67,27.67,27.59,27.63,107100.0,18.4586,18.4586,18.4052,18.4319,107100.0
2011-03-07 11:20:00,27.62,27.63,27.57,27.59,81200.0,18.4252,18.4319,18.3919,18.4052,81200.0
2011-03-07 11:30:00,27.59,27.64,27.58,27.64,83500.0,18.4052,18.4385,18.3985,18.4385,83500.0
2011-03-07 11:40:00,27.64,27.65,27.57,27.57,111000.0,18.4385,18.4452,18.3919,18.3919,111000.0
2011-03-07 11:50:00,27.57,27.6,27.56,27.58,75400.0,18.3919,18.4119,18.3852,18.3985,75400.0
2011-03-07 12:00:00,27.59,27.71,27.57,27.71,274700.0,18.4052,18.4852,18.3919,18.4852,274700.0
2011-03-07 12:10:00,27.7,27.82,27.7,27.81,558500.0,18.4786,18.5586,18.4786,18.552,558500.0
2011-03-07 12:20:00,27.82,27.82,27.75,27.77,197900.0,18.5586,18.5586,18.5119,18.5253,197900.0
2011-03-07 12:30:00,27.75,27.8,27.72,27.77,127300.0,18.5119,18.5453,18.4919,18.5253,127300.0
2011-03-07 12:40:00,27.78,27.78,27.76,27.76,70400.0,18.5319,18.5319,18.5186,18.5186,70400.0
2011-03-07 12:50:00,27.76,27.79,27.72,27.73,156500.0,18.5186,18.5386,18.4919,18.4986,156500.0
2011-03-07 13:00:00,27.74,27.75,27.68,27.69,110700.0,18.5053,18.5119,18.4652,18.4719,110700.0
2011-03-07 13:10:00,27.7,27.74,27.67,27.74,185600.0,18.4786,18.5053,18.4586,18.5053,185600.0
2011-03-07 13:20:00,27.73,27.73,27.68,27.69,161300.0,18.4986,18.4986,18.4652,18.4719,161300.0
2011-03-07 13:30:00,27.68,27.71,27.68,27.71,82600.0,18.4652,18.4852,18.4652,18.4852,82600.0
2011-03-07 13:40:00,27.71,27.71,27.64,27.68,117100.0,18.4852,18.4852,18.4385,18.4652,117100.0
2011-03-07 13:50:00,27.67,27.68,27.61,27.64,98700.0,18.4586,18.4652,18.4185,18.4385,98700.0
2011-03-07 14:00:00,27.64,27.64,27.61,27.62,92700.0,18.4385,18.4385,18.4185,18.4252,92700.0
2011-03-07 14:10:00,27.61,27.63,27.56,27.63,76200.0,18.4185,18.4319,18.3852,18.4319,76200.0
2011-03-07 14:20:00,27.62,27.65,27.59,27.59,104500.0,18.4252,18.4452,18.4052,18.4052,104500.0
2011-03-07 14:30:00,27.59,27.59,27.56,27.56,53000.0,18.4052,18.4052,18.3852,18.3852,53000.0
2011-03-07 14:40:00,27.56,27.6,27.53,27.57,145700.0,18.3852,18.4119,18.3652,18.3919,145700.0
2011-03-07 14:50:00,27.58,27.62,27.57,27.6,61600.0,18.3985,18.4252,18.3919,18.4119,61600.0
2011-03-07 15:00:00,27.61,27.62,27.56,27.61,115700.0,18.4185,18.4252,18.3852,18.4185,115700.0
2011-03-07 15:10:00,27.62,27.65,27.6,27.6,115200.0,18.4252,18.4452,18.4119,18.4119,115200.0
2011-03-07 15:20:00,27.61,27.67,27.58,27.65,130100.0,18.4185,18.4586,18.3985,18.4452,130100.0
2011-03-07 15:30:00,27.65,27.67,27.62,27.64,144000.0,18.4452,18.4586,18.4252,18.4385,144000.0
2011-03-07 15:40:00,27.65,27.67,27.61,27.62,195300.0,18.4452,18.4586,18.4185,18.4252,195300.0
2011-03-07 15:50:00,27.63,27.63,27.57,27.58,376800.0,18.4319,18.4319,18.3919,18.3985,376800.0
2011-03-08 09:30:00,27.64,27.69,27.51,27.57,150000.0,18.4385,18.4719,18.3518,18.3919,150000.0
2011-03-08 09:40:00,27.58,27.58,27.51,27.58,124200.0,18.3985,18.3985,18.3518,18.3985,124200.0
2011-03-08 09:50:00,27.59,27.67,27.56,27.63,90200.0,18.4052,18.4586,18.3852,18.4319,90200.0
2011-03-08 10:00:00,27.63,27.69,27.62,27.63,113800.0,18.4319,18.4719,18.4252,18.4319,113800.0
2011-03-08 10:10:00,27.63,27.68,27.63,27.67,101200.0,18.4319,18.4652,18.4319,18.4586,101200.0
2011-03-08 10:20:00,27.67,27.7,27.59,27.64,81700.0,18.4586,18.4786,18.4052,18.4385,81700.0
2011-03-08 10:30:00,27.64,27.69,27.59,27.62,94400.0,18.4385,18.4719,18.4052,18.4252,94400.0
2011-03-08 10:40:00,27.62,27.64,27.57,27.6,66300.0,18.4252,18.4385,18.3919,18.4119,66300.0
2011-03-08 10:50:00,27.6,27.65,27.55,27.64,136600.0,18.4119,18.4452,18.3785,18.4385,136600.0
2011-03-08 11:00:00,27.65,27.66,27.57,27.59,105600.0,18.4452,18.4519,18.3919,18.4052,105600.0
2011-03-08 11:10:00,27.59,27.68,27.59,27.67,87500.0,18.4052,18.4652,18.4052,18.4586,87500.0
2011-03-08 11:20:00,27.68,27.7,27.64,27.68,93400.0,18.4652,18.4786,18.4385,18.4652,93400.0
2011-03-08 11:30:00,27.68,27.71,27.68,27.71,130900.0,18.4652,18.4852,18.4652,18.4852,130900.0
2011-03-08 11:40:00,27.71,27.75,27.7,27.75,57300.0,18.4852,18.5119,18.4786,18.5119,57300.0
2011-03-08 11:50:00,27.75,27.79,27.74,27.79,83000.0,18.5119,18.5386,18.5053,18.5386,83000.0
2011-03-08 12:00:00,27.78,27.79,27.76,27.76,65500.0,18.5319,18.5386,18.5186,18.5186,65500.0
2011-03-08 12:10:00,27.76,27.79,27.72,27.72,118500.0,18.5186,18.5386,18.4919,18.4919,118500.0
2011-03-08 12:20:00,27.73,27.73,27.68,27.7,71700.0,18.4986,18.4986,18.4652,18.4786,71700.0
2011-03-08 12:30:00,27.7,27.7,27.68,27.69,52700.0,18.4786,18.4786,18.4652,18.4719,52700.0
2011-03-08 12:40:00,27.68,27.71,27.65,27.65,105200.0,18.4652,18.4852,18.4452,18.4452,105200.0
2011-03-08 12:50:00,27.65,27.7,27.65,27.68,99300.0,18.4452,18.4786,18.4452,18.4652,99300.0
2011-03-08 13:00:00,27.67,27.68,27.64,27.64,51700.0,18.4586,18.4652,18.4385,18.4385,51700.0
2011-03-08 13:10:00,27.64,27.65,27.64,27.65,23900.0,18.4385,18.4452,18.4385,18.4452,23900.0
2011-03-08 13:20:00,27.64,27.65,27.64,27.64,25500.0,18.4385,18.4452,18.4385,18.4385,25500.0
2011-03-08 13:30:00,27.64,27.66,27.62,27.62,93500.0,18.4385,18.4519,18.4252,18.4252,93500.0
2011-03-08 13:40:00,27.63,27.64,27.63,27.63,31900.0,18.4319,18.4385,18.4319,18.4319,31900.0
2011-03-08 13:50:00,27.64,27.64,27.63,27.63,37500.0,18.4385,18.4385,18.4319,18.4319,37500.0
2011-03-08 14:00:00,27.64,27.64,27.61,27.62,107500.0,18.4385,18.4385,18.4185,18.4252,107500.0
2011-03-08 14:10:00,27.62,27.64,27.6,27.64,142200.0,18.4252,18.4385,18.4119,18.4385,142200.0
2011-03-08 14:20:00,27.63,27.64,27.61,27.62,121800.0,18.4319,18.4385,18.4185,18.4252,121800.0
2011-03-08 14:30:00,27.62,27.63,27.6,27.61,66500.0,18.4252,18.4319,18.4119,18.4185,66500.0
2011-03-08 14:40:00,27.61,27.63,27.6,27.63,91600.0,18.4185,18.4319,18.4119,18.4319,91600.0
2011-03-08 14:50:00,27.63,27.64,27.62,27.62,92700.0,18.4319,18.4385,18.4252,18.4252,92700.0
2011-03-08 15:00:00,27.62,27.63,27.61,27.62,108600.0,18.4252,18.4319,18.4185,18.4252,108600.0
2011-03-08 15:10:00,27.63,27.65,27.61,27.65,187000.0,18.4319,18.4452,18.4185,18.4452,187000.0
2011-03-08 15:20:00,27.65,27.66,27.6,27.63,158300.0,18.4452,18.4519,18.4119,18.4319,158300.0
2011-03-08 15:30:00,27.63,27.66,27.62,27.63,288800.0,18.4319,18.4519,18.4252,18.4319,288800.0
2011-03-08 15:40:00,27.63,27.66,27.62,27.62,245500.0,18.4319,18.4519,18.4252,18.4252,245500.0
2011-03-08 15:50:00,27.64,27.65,27.62,27.62,334600.0,18.4385,18.4452,18.4252,18.4252,334600.0
2011-03-09 09:30:00,27.64,27.7,27.56,27.69,122700.0,18.4385,18.4786,18.3852,18.4719,122700.0
2011-03-09 09:40:00,27.69,27.7,27.64,27.7,89900.0,18.4719,18.4786,18.4385,18.4786,89900.0
2011-03-09 09:50:00,27.7,27.71,27.64,27.65,73900.0,18.4786,18.4852,18.4385,18.4452,73900.0
2011-03-09 10:00:00,27.65,27.69,27.64,27.68,135100.0,18.4452,18.4719,18.4385,18.4652,135100.0
2011-03-09 10:10:00,27.67,27.7,27.65,27.65,118400.0,18.4586,18.4786,18.4452,18.4452,118400.0
2011-03-09 10:20:00,27.66,27.73,27.61,27.71,106100.0,18.4519,18.4986,18.4185,18.4852,106100.0
2011-03-09 10:30:00,27.72,27.72,27.65,27.72,82600.0,18.4919,18.4919,18.4452,18.4919,82600.0
2011-03-09 10:40:00,27.72,27.73,27.69,27.69,64300.0,18.4919,18.4986,18.4719,18.4719,64300.0
2011-03-09 10:50:00,27.69,27.7,27.61,27.65,93100.0,18.4719,18.4786,18.4185,18.4452,93100.0
2011-03-09 11:00:00,27.64,27.74,27.61,27.74,89100.0,18.4385,18.5053,18.4185,18.5053,89100.0
2011-03-09 11:10:00,27.74,27.79,27.71,27.73,130000.0,18.5053,18.5386,18.4852,18.4986,130000.0
2011-03-09 11:20:00,27.73,27.8,27.7,27.71,158500.0,18.4986,18.5453,18.4786,18.4852,158500.0
2011-03-09 11:30:00,27.7,27.73,27.64,27.72,73200.0,18.4786,18.4986,18.4385,18.4919,73200.0
2011-03-09 11:40:00,27.73,27.75,27.72,27.75,41600.0,18.4986,18.5119,18.4919,18.5119,41600.0
2011-03-09 11:50:00,27.75,27.81,27.75,27.81,56500.0,18.5119,18.552,18.5119,18.552,56500.0
2011-03-09 12:00:00,27.8,27.86,27.8,27.84,128300.0,18.5453,18.5853,18.5453,18.572,128300.0
2011-03-09 12:10:00,27.85,27.95,27.84,27.94,273800.0,18.5786,18.6453,18.572,18.6387,273800.0
2011-03-09 12:20:00,27.95,27.96,27.87,27.88,91100.0,18.6453,18.652,18.592,18.5987,91100.0
2011-03-09 12:30:00,27.87,27.9,27.85,27.87,157900.0,18.592,18.612,18.5786,18.592,157900.0
2011-03-09 12:40:00,27.87,27.96,27.87,27.96,125100.0,18.592,18.652,18.592,18.652,125100.0
2011-03-09 12:50:00,27.96,27.98,27.9,27.94,99900.0,18.652,18.6654,18.612,18.6387,99900.0
2011-03-09 13:00:00,27.94,27.98,27.94,27.95,66500.0,18.6387,18.6654,18.6387,18.6453,66500.0
2011-03-09 13:10:00,27.96,27.97,27.89,27.91,69600.0,18.652,18.6587,18.6053,18.6187,69600.0
2011-03-09 13:20:00,27.9,27.93,27.87,27.93,65800.0,18.612,18.632,18.592,18.632,65800.0
2011-03-09 13:30:00,27.93,27.94,27.83,27.84,146100.0,18.632,18.6387,18.5653,18.572,146100.0
2011-03-09 13:40:00,27.86,27.91,27.83,27.91,124400.0,18.5853,18.6187,18.5653,18.6187,124400.0
2011-03-09 13:50:00,27.9,27.92,27.87,27.92,55100.0,18.612,18.6253,18.592,18.6253,55100.0
2011-03-09 14:00:00,27.92,27.97,27.91,27.94,109700.0,18.6253,18.6587,18.6187,18.6387,109700.0
2011-03-09 14:10:00,27.95,27.95,27.92,27.92,77200.0,18.6453,18.6453,18.6253,18.6253,77200.0
2011-03-09 14:20:00,27.92,27.93,27.84,27.88,111100.0,18.6253,18.632,18.572,18.5987,111100.0
2011-03-09 14:30:00,27.87,27.92,27.85,27.91,135300.0,18.592,18.6253,18.5786,18.6187,135300.0
2011-03-09 14:40:00,27.92,27.95,27.89,27.94,115600.0,18.6253,18.6453,18.6053,18.6387,115600.0
2011-03-09 14:50:00,27.94,28.0,27.94,27.98,151700.0,18.6387,18.6787,18.6387,18.6654,151700.0
2011-03-09 15:00:00,27.98,28.0,27.93,28.0,134000.0,18.6654,18.6787,18.632,18.6787,134000.0
2011-03-09 15:10:00,28.0,28.0,27.93,27.99,228800.0,18.6787,18.6787,18.632,18.672,228800.0
2011-03-09 15:20:00,27.99,28.01,27.95,27.98,171100.0,18.672,18.6854,18.6453,18.6654,171100.0
2011-03-09 15:30:00,27.99,28.0,27.95,27.95,223500.0,18.672,18.6787,18.6453,18.6453,223500.0
2011-03-09 15:40:00,27.95,27.98,27.93,27.97,157800.0,18.6453,18.6654,18.632,18.6587,157800.0
2011-03-09 15:50:00,27.97,28.0,27.94,27.95,325000.0,18.6587,18.6787,18.6387,18.6453,325000.0
2011-03-10 09:30:00,27.74,27.84,27.67,27.77,206300.0,18.5053,18.572,18.4586,18.5253,206300.0
2011-03-10 09:40:00,27.76,27.77,27.7,27.75,59300.0,18.5186,18.5253,18.4786,18.5119,59300.0
2011-03-10 09:50:00,27.75,27.77,27.73,27.74,64300.0,18.5119,18.5253,18.4986,18.5053,64300.0
2011-03-10 10:00:00,27.75,27.75,27.71,27.71,64400.0,18.5119,18.5119,18.4852,18.4852,64400.0
2011-03-10 10:10:00,27.71,27.74,27.71,27.74,41700.0,18.4852,18.5053,18.4852,18.5053,41700.0
2011-03-10 10:20:00,27.74,27.82,27.73,27.8,175000.0,18.5053,18.5586,18.4986,18.5453,175000.0
2011-03-10 10:30:00,27.79,27.8,27.76,27.77,70000.0,18.5386,18.5453,18.5186,18.5253,70000.0
2011-03-10 10:40:00,27.77,27.8,27.77,27.78,49600.0,18.5253,18.5453,18.5253,18.5319,49600.0
2011-03-10 10:50:00,27.78,27.8,27.77,27.78,70600.0,18.5319,18.5453,18.5253,18.5319,70600.0
2011-03-10 11:00:00,27.79,27.8,27.78,27.8,44600.0,18.5386,18.5453,18.5319,18.5453,44600.0
2011-03-10 11:10:00,27.8,27.8,27.78,27.79,115800.0,18.5453,18.5453,18.5319,18.5386,115800.0
2011-03-10 11:20:00,27.79,27.82,27.78,27.82,60800.0,18.5386,18.5586,18.5319,18.5586,60800.0
2011-03-10 11:30:00,27.81,27.81,27.8,27.81,22200.0,18.552,18.552,18.5453,18.552,22200.0
2011-03-10 11:40:00,27.81,27.81,27.8,27.81,25600.0,18.552,18.552,18.5453,18.552,25600.0
2011-03-10 11:50:00,27.8,27.81,27.79,27.79,59200.0,18.5453,18.552,18.5386,18.5386,59200.0
2011-03-10 12:00:00,27.79,27.81,27.78,27.79,41700.0,18.5386,18.552,18.5319,18.5386,41700.0
2011-03-10 12:10:00,27.78,27.79,27.78,27.78,31700.0,18.5319,18.5386,18.5319,18.5319,31700.0
2011-03-10 12:20:00,27.78,27.81,27.75,27.76,56000.0,18.5319,18.552,18.5119,18.5186,56000.0
2011-03-10 12:30:00,27.77,27.83,27.77,27.83,42600.0,18.5253,18.5653,18.5253,18.5653,42600.0
2011-03-10 12:40:00,27.83,27.84,27.79,27.79,41500.0,18.5653,18.572,18.5386,18.5386,41500.0
2011-03-10 12:50:00,27.79,27.85,27.79,27.85,73600.0,18.5386,18.5786,18.5386,18.5786,73600.0
2011-03-10 13:00:00,27.85,27.85,27.83,27.84,59500.0,18.5786,18.5786,18.5653,18.572,59500.0
2011-03-10 13:10:00,27.83,27.91,27.83,27.89,131800.0,18.5653,18.6187,18.5653,18.6053,131800.0
2011-03-10 13:20:00,27.88,27.88,27.85,27.86,93600.0,18.5987,18.5987,18.5786,18.5853,93600.0
2011-03-10 13:30:00,27.86,27.86,27.74,27.74,186600.0,18.5853,18.5853,18.5053,18.5053,186600.0
2011-03-10 13:40:00,27.73,27.77,27.72,27.74,51800.0,18.4986,18.5253,18.4919,18.5053,51800.0
2011-03-10 13:50:00,27.75,27.78,27.74,27.78,45000.0,18.5119,18.5319,18.5053,18.5319,45000.0
2011-03-10 14:00:00,27.77,27.8,27.76,27.8,59700.0,18.5253,18.5453,18.5186,18.5453,59700.0
2011-03-10 14:10:00,27.8,27.8,27.75,27.79,40700.0,18.5453,18.5453,18.5119,18.5386,40700.0
2011-03-10 14:20:00,27.8,27.83,27.79,27.8,46000.0,18.5453,18.5653,18.5386,18.5453,46000.0
2011-03-10 14:30:00,27.81,27.86,27.8,27.86,42500.0,18.552,18.5853,18.5453,18.5853,42500.0
2011-03-10 14:40:00,27.86,27.86,27.83,27.86,48700.0,18.5853,18.5853,18.5653,18.5853,48700.0
2011-03-10 14:50:00,27.86,27.87,27.86,27.86,40400.0,18.5853,18.592,18.5853,18.5853,40400.0
2011-03-10 15:00:00,27.86,27.87,27.82,27.84,62900.0,18.5853,18.592,18.5586,18.572,62900.0
2011-03-10 15:10:00,27.83,27.84,27.79,27.79,76800.0,18.5653,18.572,18.5386,18.5386,76800.0
2011-03-10 15:20:00,27.79,27.8,27.77,27.77,83100.0,18.5386,18.5453,18.5253,18.5253,83100.0
2011-03-10 15:30:00,27.78,27.83,27.77,27.83,83600.0,18.5319,18.5653,18.5253,18.5653,83600.0
2011-03-10 15:40:00,27.83,27.84,27.79,27.8,186900.0,18.5653,18.572,18.5386,18.5453,186900.0
2011-03-10 15:50:00,27.8,27.83,27.77,27.78,224200.0,18.5453,18.5653,18.5253,18.5319,224200.0
2011-03-11 09:30:00,27.73,27.86,27.7,27.78,141400.0,18.4986,18.5853,18.4786,18.5319,141400.0
2011-03-11 09:40:00,27.77,27.77,27.61,27.61,119600.0,18.5253,18.5253,18.4185,18.4185,119600.0
2011-03-11 09:50:00,27.61,27.66,27.59,27.66,143300.0,18.4185,18.4519,18.4052,18.4519,143300.0
2011-03-11 10:00:00,27.66,27.67,27.6,27.61,94800.0,18.4519,18.4586,18.4119,18.4185,94800.0
2011-03-11 10:10:00,27.61,27.72,27.61,27.7,170100.0,18.4185,18.4919,18.4185,18.4786,170100.0
2011-03-11 10:20:00,27.71,27.73,27.59,27.59,93900.0,18.4852,18.4986,18.4052,18.4052,93900.0
2011-03-11 10:30:00,27.6,27.6,27.57,27.58,101100.0,18.4119,18.4119,18.3919,18.3985,101100.0
2011-03-11 10:40:00,27.57,27.59,27.52,27.58,94300.0,18.3919,18.4052,18.3585,18.3985,94300.0
2011-03-11 10:50:00,27.58,27.61,27.52,27.56,118200.0,18.3985,18.4185,18.3585,18.3852,118200.0
2011-03-11 11:00:00,27.57,27.62,27.57,27.58,79200.0,18.3919,18.4252,18.3919,18.3985,79200.0
2011-03-11 11:10:00,27.58,27.64,27.58,27.63,43200.0,18.3985,18.4385,18.3985,18.4319,43200.0
2011-03-11 11:20:00,27.62,27.66,27.61,27.65,63200.0,18.4252,18.4519,18.4185,18.4452,63200.0
2011-03-11 11:30:00,27.65,27.69,27.62,27.62,78900.0,18.4452,18.4719,18.4252,18.4252,78900.0
2011-03-11 11:40:00,27.62,27.63,27.58,27.61,132500.0,18.4252,18.4319,18.3985,18.4185,132500.0
2011-03-11 11:50:00,27.6,27.7,27.6,27.67,89700.0,18.4119,18.4786,18.4119,18.4586,89700.0
2011-03-11 12:00:00,27.66,27.7,27.64,27.68,123000.0,18.4519,18.4786,18.4385,18.4652,123000.0
2011-03-11 12:10:00,27.68,27.71,27.68,27.69,27600.0,18.4652,18.4852,18.4652,18.4719,27600.0
2011-03-11 12:20:00,27.7,27.72,27.67,27.67,16600.0,18.4786,18.4919,18.4586,18.4586,16600.0
2011-03-11 12:30:00,27.68,27.71,27.67,27.7,36800.0,18.4652,18.4852,18.4586,18.4786,36800.0
2011-03-11 12:40:00,27.69,27.71,27.69,27.7,30400.0,18.4719,18.4852,18.4719,18.4786,30400.0
2011-03-11 12:50:00,27.7,27.71,27.69,27.71,33700.0,18.4786,18.4852,18.4719,18.4852,33700.0
2011-03-11 13:00:00,27.71,27.71,27.69,27.69,23900.0,18.4852,18.4852,18.4719,18.4719,23900.0
2011-03-11 13:10:00,27.7,27.7,27.67,27.68,57000.0,18.4786,18.4786,18.4586,18.4652,57000.0
2011-03-11 13:20:00,27.68,27.69,27.68,27.69,26100.0,18.4652,18.4719,18.4652,18.4719,26100.0
2011-03-11 13:30:00,27.69,27.7,27.67,27.69,40400.0,18.4719,18.4786,18.4586,18.4719,40400.0
2011-03-11 13:40:00,27.68,27.72,27.67,27.71,48700.0,18.4652,18.4919,18.4586,18.4852,48700.0
2011-03-11 13:50:00,27.71,27.75,27.71,27.74,98300.0,18.4852,18.5119,18.4852,18.5053,98300.0
2011-03-11 14:00:00,27.75,27.76,27.72,27.75,50100.0,18.5119,18.5186,18.4919,18.5119,50100.0
2011-03-11 14:10:00,27.75,27.8,27.75,27.79,29400.0,18.5119,18.5453,18.5119,18.5386,29400.0
2011-03-11 14:20:00,27.79,27.8,27.78,27.79,25200.0,18.5386,18.5453,18.5319,18.5386,25200.0
2011-03-11 14:30:00,27.79,27.8,27.78,27.79,24200.0,18.5386,18.5453,18.5319,18.5386,24200.0
2011-03-11 14:40:00,27.78,27.81,27.78,27.8,58400.0,18.5319,18.552,18.5319,18.5453,58400.0
2011-03-11 14:50:00,27.8,27.81,27.8,27.8,40500.0,18.5453,18.552,18.5453,18.5453,40500.0
2011-03-11 15:00:00,27.8,27.82,27.8,27.8,72800.0,18.5453,18.5586,18.5453,18.5453,72800.0
2011-03-11 15:10:00,27.8,27.84,27.79,27.84,109600.0,18.5453,18.572,18.5386,18.572,109600.0
2011-03-11 15:20:00,27.84,27.88,27.83,27.87,174900.0,18.572,18.5987,18.5653,18.592,174900.0
2011-03-11 15:30:00,27.87,27.88,27.81,27.82,130600.0,18.592,18.5987,18.552,18.5586,130600.0
2011-03-11 15:40:00,27.82,27.9,27.82,27.87,199100.0,18.5586,18.612,18.5586,18.592,199100.0
2011-03-11 15:50:00,27.87,27.87,27.8,27.82,399400.0,18.592,18.592,18.5453,18.5586,399400.0
2011-03-14 09:30:00,27.6,27.74,27.55,27.61,140700.0,18.4119,18.5053,18.3785,18.4185,140700.0
2011-03-14 09:40:00,27.61,27.65,27.58,27.6,85000.0,18.4185,18.4452,18.3985,18.4119,85000.0
2011-03-14 09:50:00,27.6,27.61,27.58,27.6,135500.0,18.4119,18.4185,18.3985,18.4119,135500.0
2011-03-14 10:00:00,27.59,27.64,27.58,27.61,70000.0,18.4052,18.4385,18.3985,18.4185,70000.0
2011-03-14 10:10:00,27.6,27.62,27.56,27.58,68700.0,18.4119,18.4252,18.3852,18.3985,68700.0
2011-03-14 10:20:00,27.58,27.63,27.57,27.61,71400.0,18.3985,18.4319,18.3919,18.4185,71400.0
2011-03-14 10:30:00,27.62,27.64,27.55,27.59,84900.0,18.4252,18.4385,18.3785,18.4052,84900.0
2011-03-14 10:40:00,27.6,27.64,27.57,27.63,115100.0,18.4119,18.4385,18.3919,18.4319,115100.0
2011-03-14 10:50:00,27.63,27.63,27.57,27.57,41300.0,18.4319,18.4319,18.3919,18.3919,41300.0
2011-03-14 11:00:00,27.57,27.66,27.57,27.65,108900.0,18.3919,18.4519,18.3919,18.4452,108900.0
2011-03-14 11:10:00,27.65,27.67,27.64,27.65,179300.0,18.4452,18.4586,18.4385,18.4452,179300.0
2011-03-14 11:20:00,27.65,27.68,27.64,27.67,104000.0,18.4452,18.4652,18.4385,18.4586,104000.0
2011-03-14 11:30:00,27.68,27.68,27.64,27.68,57200.0,18.4652,18.4652,18.4385,18.4652,57200.0
2011-03-14 11:40:00,27.67,27.71,27.67,27.7,59300.0,18.4586,18.4852,18.4586,18.4786,59300.0
2011-03-14 11:50:00,27.7,27.72,27.7,27.71,34500.0,18.4786,18.4919,18.4786,18.4852,34500.0
2011-03-14 12:00:00,27.71,27.72,27.7,27.7,55800.0,18.4852,18.4919,18.4786,18.4786,55800.0
2011-03-14 12:10:00,27.71,27.73,27.69,27.7,142900.0,18.4852,18.4986,18.4719,18.4786,142900.0
2011-03-14 12:20:00,27.7,27.74,27.7,27.73,77200.0,18.4786,18.5053,18.4786,18.4986,77200.0
2011-03-14 12:30:00,27.72,27.75,27.72,27.72,87300.0,18.4919,18.5119,18.4919,18.4919,87300.0
2011-03-14 12:40:00,27.72,27.75,27.72,27.75,64700.0,18.4919,18.5119,18.4919,18.5119,64700.0
2011-03-14 12:50:00,27.74,27.78,27.74,27.78,54900.0,18.5053,18.5319,18.5053,18.5319,54900.0
2011-03-14 13:00:00,27.77,27.78,27.76,27.76,29800.0,18.5253,18.5319,18.5186,18.5186,29800.0
2011-03-14 13:10:00,27.77,27.78,27.76,27.78,35800.0,18.5253,18.5319,18.5186,18.5319,35800.0
2011-03-14 13:20:00,27.78,27.78,27.76,27.77,54900.0,18.5319,18.5319,18.5186,18.5253,54900.0
2011-03-14 13:30:00,27.78,27.78,27.75,27.76,96600.0,18.5319,18.5319,18.5119,18.5186,96600.0
2011-03-14 13:40:00,27.76,27.77,27.75,27.76,46500.0,18.5186,18.5253,18.5119,18.5186,46500.0
2011-03-14 13:50:00,27.77,27.78,27.76,27.78,42900.0,18.5253,18.5319,18.5186,18.5319,42900.0
2011-03-14 14:00:00,27.78,27.82,27.77,27.81,107800.0,18.5319,18.5586,18.5253,18.552,107800.0
2011-03-14 14:10:00,27.8,27.82,27.74,27.81,833800.0,18.5453,18.5586,18.5053,18.552,833800.0
2011-03-14 14:20:00,27.81,27.83,27.8,27.82,823200.0,18.552,18.5653,18.5453,18.5586,823200.0
2011-03-14 14:30:00,27.82,27.83,27.77,27.77,41900.0,18.5586,18.5653,18.5253,18.5253,41900.0
2011-03-14 14:40:00,27.78,27.8,27.77,27.8,43900.0,18.5319,18.5453,18.5253,18.5453,43900.0
2011-03-14 14:50:00,27.8,27.8,27.72,27.72,159900.0,18.5453,18.5453,18.4919,18.4919,159900.0
2011-03-14 15:00:00,27.73,27.73,27.67,27.72,86600.0,18.4986,18.4986,18.4586,18.4919,86600.0
2011-03-14 15:10:00,27.72,27.76,27.71,27.74,61100.0,18.4919,18.5186,18.4852,18.5053,61100.0
2011-03-14 15:20:00,27.74,27.75,27.66,27.68,109800.0,18.5053,18.5119,18.4519,18.4652,109800.0
2011-03-14 15:30:00,27.68,27.74,27.68,27.73,201900.0,18.4652,18.5053,18.4652,18.4986,201900.0
2011-03-14 15:40:00,27.73,27.78,27.72,27.74,157400.0,18.4986,18.5319,18.4919,18.5053,157400.0
2011-03-14 15:50:00,27.74,27.79,27.73,27.75,321500.0,18.5053,18.5386,18.4986,18.5119,321500.0
2011-03-15 09:30:00,27.45,27.5,27.33,27.41,200600.0,18.3118,18.3452,18.2318,18.2851,200600.0
2011-03-15 09:40:00,27.4,27.51,27.35,27.5,112800.0,18.2784,18.3518,18.2451,18.3452,112800.0
2011-03-15 09:50:00,27.5,27.58,27.48,27.57,217300.0,18.3452,18.3985,18.3318,18.3919,217300.0
2011-03-15 10:00:00,27.57,27.62,27.56,27.6,187800.0,18.3919,18.4252,18.3852,18.4119,187800.0
2011-03-15 10:10:00,27.6,27.69,27.58,27.66,158800.0,18.4119,18.4719,18.3985,18.4519,158800.0
2011-03-15 10:20:00,27.65,27.66,27.63,27.65,75100.0,18.4452,18.4519,18.4319,18.4452,75100.0
2011-03-15 10:30:00,27.65,27.65,27.6,27.65,81600.0,18.4452,18.4452,18.4119,18.4452,81600.0
2011-03-15 10:40:00,27.64,27.65,27.57,27.61,110500.0,18.4385,18.4452,18.3919,18.4185,110500.0
2011-03-15 10:50:00,27.61,27.66,27.58,27.58,76300.0,18.4185,18.4519,18.3985,18.3985,76300.0
2011-03-15 11:00:00,27.58,27.6,27.55,27.57,54500.0,18.3985,18.4119,18.3785,18.3919,54500.0
2011-03-15 11:10:00,27.57,27.66,27.57,27.64,125600.0,18.3919,18.4519,18.3919,18.4385,125600.0
2011-03-15 11:20:00,27.64,27.67,27.63,27.65,103300.0,18.4385,18.4586,18.4319,18.4452,103300.0
2011-03-15 11:30:00,27.65,27.65,27.64,27.64,55700.0,18.4452,18.4452,18.4385,18.4385,55700.0
2011-03-15 11:40:00,27.64,27.68,27.64,27.64,71800.0,18.4385,18.4652,18.4385,18.4385,71800.0
2011-03-15 11:50:00,27.65,27.65,27.64,27.65,30000.0,18.4452,18.4452,18.4385,18.4452,30000.0
2011-03-15 12:00:00,27.64,27.72,27.64,27.71,72100.0,18.4385,18.4919,18.4385,18.4852,72100.0
2011-03-15 12:10:00,27.7,27.71,27.69,27.7,55800.0,18.4786,18.4852,18.4719,18.4786,55800.0
2011-03-15 12:20:00,27.69,27.71,27.69,27.7,56000.0,18.4719,18.4852,18.4719,18.4786,56000.0
2011-03-15 12:30:00,27.7,27.7,27.67,27.67,56300.0,18.4786,18.4786,18.4586,18.4586,56300.0
2011-03-15 12:40:00,27.67,27.68,27.64,27.68,83800.0,18.4586,18.4652,18.4385,18.4652,83800.0
2011-03-15 12:50:00,27.68,27.72,27.68,27.71,78000.0,18.4652,18.4919,18.4652,18.4852,78000.0
2011-03-15 13:00:00,27.7,27.71,27.67,27.69,83800.0,18.4786,18.4852,18.4586,18.4719,83800.0
2011-03-15 13:10:00,27.7,27.72,27.69,27.7,96500.0,18.4786,18.4919,18.4719,18.4786,96500.0
2011-03-15 13:20:00,27.69,27.72,27.68,27.69,59100.0,18.4719,18.4919,18.4652,18.4719,59100.0
2011-03-15 13:30:00,27.69,27.71,27.69,27.7,55900.0,18.4719,18.4852,18.4719,18.4786,55900.0
2011-03-15 13:40:00,27.71,27.73,27.69,27.72,139000.0,18.4852,18.4986,18.4719,18.4919,139000.0
2011-03-15 13:50:00,27.72,27.72,27.7,27.7,35700.0,18.4919,18.4919,18.4786,18.4786,35700.0
2011-03-15 14:00:00,27.71,27.74,27.7,27.73,41200.0,18.4852,18.5053,18.4786,18.4986,41200.0
2011-03-15 14:10:00,27.74,27.8,27.72,27.73,170300.0,18.5053,18.5453,18.4919,18.4986,170300.0
2011-03-15 14:20:00,27.72,27.82,27.72,27.81,255400.0,18.4919,18.5586,18.4919,18.552,255400.0
2011-03-15 14:30:00,27.8,27.83,27.79,27.82,81100.0,18.5453,18.5653,18.5386,18.5586,81100.0
2011-03-15 14:40:00,27.83,27.88,27.82,27.88,114400.0,18.5653,18.5987,18.5586,18.5987,114400.0
2011-03-15 14:50:00,27.88,27.88,27.81,27.81,83100.0,18.5987,18.5987,18.552,18.552,83100.0
2011-03-15 15:00:00,27.81,27.85,27.8,27.83,65100.0,18.552,18.5786,18.5453,18.5653,65100.0
2011-03-15 15:10:00,27.83,27.85,27.8,27.85,127800.0,18.5653,18.5786,18.5453,18.5786,127800.0
2011-03-15 15:20:00,27.85,27.87,27.82,27.84,436800.0,18.5786,18.592,18.5586,18.572,436800.0
2011-03-15 15:30:00,27.85,27.89,27.8,27.86,401900.0,18.5786,18.6053,18.5453,18.5853,401900.0
2011-03-15 15:40:00,27.86,27.92,27.84,27.91,457800.0,18.5853,18.6253,18.572,18.6187,457800.0
2011-03-15 15:50:00,27.9,27.96,27.87,27.87,588900.0,18.612,18.652,18.592,18.592,588900.0
2011-03-16 09:30:00,27.79,27.8,27.65,27.67,106500.0,18.5386,18.5453,18.4452,18.4586,106500.0
2011-03-16 09:40:00,27.67,27.75,27.6,27.7,125300.0,18.4586,18.5119,18.4119,18.4786,125300.0
2011-03-16 09:50:00,27.7,27.75,27.65,27.7,113000.0,18.4786,18.5119,18.4452,18.4786,113000.0
2011-03-16 10:00:00,27.7,27.71,27.62,27.62,80300.0,18.4786,18.4852,18.4252,18.4252,80300.0
2011-03-16 10:10:00,27.63,27.67,27.62,27.65,184900.0,18.4319,18.4586,18.4252,18.4452,184900.0
2011-03-16 10:20:00,27.64,27.7,27.64,27.67,118400.0,18.4385,18.4786,18.4385,18.4586,118400.0
2011-03-16 10:30:00,27.67,27.74,27.67,27.72,399800.0,18.4586,18.5053,18.4586,18.4919,399800.0
2011-03-16 10:40:00,27.72,27.73,27.68,27.69,200700.0,18.4919,18.4986,18.4652,18.4719,200700.0
2011-03-16 10:50:00,27.68,27.69,27.57,27.58,160500.0,18.4652,18.4719,18.3919,18.3985,160500.0
2011-03-16 11:00:00,27.58,27.62,27.43,27.61,331000.0,18.3985,18.4252,18.2985,18.4185,331000.0
2011-03-16 11:10:00,27.6,27.66,27.55,27.61,160100.0,18.4119,18.4519,18.3785,18.4185,160100.0
2011-03-16 11:20:00,27.61,27.65,27.58,27.62,77200.0,18.4185,18.4452,18.3985,18.4252,77200.0
2011-03-16 11:30:00,27.62,27.66,27.61,27.64,53700.0,18.4252,18.4519,18.4185,18.4385,53700.0
2011-03-16 11:40:00,27.64,27.66,27.58,27.6,74900.0,18.4385,18.4519,18.3985,18.4119,74900.0
2011-03-16 11:50:00,27.6,27.6,27.55,27.56,73300.0,18.4119,18.4119,18.3785,18.3852,73300.0
2011-03-16 12:00:00,27.56,27.56,27.49,27.53,112200.0,18.3852,18.3852,18.3385,18.3652,112200.0
2011-03-16 12:10:00,27.54,27.57,27.49,27.53,99200.0,18.3718,18.3919,18.3385,18.3652,99200.0
2011-03-16 12:20:00,27.52,27.56,27.52,27.56,62400.0,18.3585,18.3852,18.3585,18.3852,62400.0
2011-03-16 12:30:00,27.56,27.58,27.53,27.55,106700.0,18.3852,18.3985,18.3652,18.3785,106700.0
2011-03-16 12:40:00,27.54,27.55,27.53,27.53,87300.0,18.3718,18.3785,18.3652,18.3652,87300.0
2011-03-16 12:50:00,27.53,27.54,27.49,27.49,67800.0,18.3652,18.3718,18.3385,18.3385,67800.0
2011-03-16 13:00:00,27.5,27.51,27.49,27.49,95500.0,18.3452,18.3518,18.3385,18.3385,95500.0
2011-03-16 13:10:00,27.49,27.5,27.47,27.5,51600.0,18.3385,18.3452,18.3251,18.3452,51600.0
2011-03-16 13:20:00,27.5,27.52,27.49,27.5,57000.0,18.3452,18.3585,18.3385,18.3452,57000.0
2011-03-16 13:30:00,27.51,27.51,27.48,27.49,60800.0,18.3518,18.3518,18.3318,18.3385,60800.0
2011-03-16 13:40:00,27.49,27.51,27.46,27.51,80500.0,18.3385,18.3518,18.3185,18.3518,80500.0
2011-03-16 13:50:00,27.51,27.52,27.49,27.52,68000.0,18.3518,18.3585,18.3385,18.3585,68000.0
2011-03-16 14:00:00,27.51,27.52,27.48,27.5,88100.0,18.3518,18.3585,18.3318,18.3452,88100.0
2011-03-16 14:10:00,27.51,27.51,27.4,27.4,189400.0,18.3518,18.3518,18.2784,18.2784,189400.0
2011-03-16 14:20:00,27.4,27.46,27.4,27.45,131400.0,18.2784,18.3185,18.2784,18.3118,131400.0
2011-03-16 14:30:00,27.45,27.53,27.43,27.53,124800.0,18.3118,18.3652,18.2985,18.3652,124800.0
2011-03-16 14:40:00,27.53,27.62,27.53,27.61,146900.0,18.3652,18.4252,18.3652,18.4185,146900.0
2011-03-16 14:50:00,27.62,27.64,27.59,27.59,99200.0,18.4252,18.4385,18.4052,18.4052,99200.0
2011-03-16 15:00:00,27.6,27.6,27.53,27.56,158100.0,18.4119,18.4119,18.3652,18.3852,158100.0
2011-03-16 15:10:00,27.56,27.64,27.55,27.58,137300.0,18.3852,18.4385,18.3785,18.3985,137300.0
2011-03-16 15:20:00,27.57,27.61,27.51,27.54,116500.0,18.3919,18.4185,18.3518,18.3718,116500.0
2011-03-16 15:30:00,27.53,27.56,27.5,27.54,172200.0,18.3652,18.3852,18.3452,18.3718,172200.0
2011-03-16 15:40:00,27.53,27.56,27.49,27.53,257200.0,18.3652,18.3852,18.3385,18.3652,257200.0
2011-03-16 15:50:00,27.52,27.53,27.44,27.45,267500.0,18.3585,18.3652,18.3051,18.3118,267500.0
2011-03-17 09:30:00,27.73,27.74,27.51,27.55,145300.0,18.4986,18.5053,18.3518,18.3785,145300.0
2011-03-17 09:40:00,27.56,27.56,27.5,27.5,60700.0,18.3852,18.3852,18.3452,18.3452,60700.0
2011-03-17 09:50:00,27.5,27.56,27.5,27.51,80300.0,18.3452,18.3852,18.3452,18.3518,80300.0
2011-03-17 10:00:00,27.52,27.59,27.5,27.52,72000.0,18.3585,18.4052,18.3452,18.3585,72000.0
2011-03-17 10:10:00,27.51,27.58,27.5,27.57,54500.0,18.3518,18.3985,18.3452,18.3919,54500.0
2011-03-17 10:20:00,27.57,27.63,27.54,27.57,46900.0,18.3919,18.4319,18.3718,18.3919,46900.0
2011-03-17 10:30:00,27.57,27.58,27.53,27.58,29000.0,18.3919,18.3985,18.3652,18.3985,29000.0
2011-03-17 10:40:00,27.57,27.57,27.51,27.53,43200.0,18.3919,18.3919,18.3518,18.3652,43200.0
2011-03-17 10:50:00,27.52,27.53,27.5,27.51,59300.0,18.3585,18.3652,18.3452,18.3518,59300.0
2011-03-17 11:00:00,27.52,27.53,27.49,27.51,75800.0,18.3585,18.3652,18.3385,18.3518,75800.0
2011-03-17 11:10:00,27.52,27.53,27.47,27.47,47800.0,18.3585,18.3652,18.3251,18.3251,47800.0
2011-03-17 11:20:00,27.48,27.5,27.47,27.48,33900.0,18.3318,18.3452,18.3251,18.3318,33900.0
2011-03-17 11:30:00,27.48,27.51,27.47,27.51,42400.0,18.3318,18.3518,18.3251,18.3518,42400.0
2011-03-17 11:40:00,27.51,27.51,27.48,27.48,33000.0,18.3518,18.3518,18.3318,18.3318,33000.0
2011-03-17 11:50:00,27.48,27.51,27.47,27.47,33400.0,18.3318,18.3518,18.3251,18.3251,33400.0
2011-03-17 12:00:00,27.48,27.49,27.45,27.48,73400.0,18.3318,18.3385,18.3118,18.3318,73400.0
2011-03-17 12:10:00,27.49,27.54,27.47,27.54,59300.0,18.3385,18.3718,18.3251,18.3718,59300.0
2011-03-17 12:20:00,27.54,27.56,27.52,27.53,169700.0,18.3718,18.3852,18.3585,18.3652,169700.0
2011-03-17 12:30:00,27.52,27.55,27.51,27.51,47000.0,18.3585,18.3785,18.3518,18.3518,47000.0
2011-03-17 12:40:00,27.52,27.52,27.5,27.51,11700.0,18.3585,18.3585,18.3452,18.3518,11700.0
2011-03-17 12:50:00,27.5,27.51,27.49,27.5,14000.0,18.3452,18.3518,18.3385,18.3452,14000.0
2011-03-17 13:00:00,27.5,27.5,27.49,27.49,54300.0,18.3452,18.3452,18.3385,18.3385,54300.0
2011-03-17 13:10:00,27.5,27.52,27.49,27.5,99400.0,18.3452,18.3585,18.3385,18.3452,99400.0
2011-03-17 13:20:00,27.5,27.51,27.44,27.44,56900.0,18.3452,18.3518,18.3051,18.3051,56900.0
2011-03-17 13:30:00,27.43,27.47,27.41,27.46,86700.0,18.2985,18.3251,18.2851,18.3185,86700.0
2011-03-17 13:40:00,27.46,27.46,27.44,27.44,113900.0,18.3185,18.3185,18.3051,18.3051,113900.0
2011-03-17 13:50:00,27.45,27.47,27.39,27.45,196100.0,18.3118,18.3251,18.2718,18.3118,196100.0
2011-03-17 14:00:00,27.46,27.46,27.43,27.46,60800.0,18.3185,18.3185,18.2985,18.3185,60800.0
2011-03-17 14:10:00,27.45,27.46,27.44,27.45,50400.0,18.3118,18.3185,18.3051,18.3118,50400.0
2011-03-17 14:20:00,27.45,27.5,27.45,27.46,61100.0,18.3118,18.3452,18.3118,18.3185,61100.0
2011-03-17 14:30:00,27.47,27.49,27.47,27.49,19800.0,18.3251,18.3385,18.3251,18.3385,19800.0
2011-03-17 14:40:00,27.48,27.49,27.47,27.47,22400.0,18.3318,18.3385,18.3251,18.3251,22400.0
2011-03-17 14:50:00,27.48,27.5,27.47,27.47,31100.0,18.3318,18.3452,18.3251,18.3251,31100.0
2011-03-17 15:00:00,27.48,27.51,27.47,27.49,56400.0,18.3318,18.3518,18.3251,18.3385,56400.0
2011-03-17 15:10:00,27.49,27.49,27.45,27.46,64900.0,18.3385,18.3385,18.3118,18.3185,64900.0
2011-03-17 15:20:00,27.47,27.5,27.45,27.45,70700.0,18.3251,18.3452,18.3118,18.3118,70700.0
2011-03-17 15:30:00,27.46,27.51,27.45,27.51,86500.0,18.3185,18.3518,18.3118,18.3518,86500.0
2011-03-17 15:40:00,27.51,27.53,27.47,27.52,261900.0,18.3518,18.3652,18.3251,18.3585,261900.0
2011-03-17 15:50:00,27.53,27.54,27.49,27.52,226800.0,18.3652,18.3718,18.3385,18.3585,226800.0
2011-03-18 09:30:00,27.77,27.94,27.68,27.69,612700.0,18.5253,18.6387,18.4652,18.4719,612700.0
2011-03-18 09:40:00,27.68,27.76,27.68,27.74,95300.0,18.4652,18.5186,18.4652,18.5053,95300.0
2011-03-18 09:50:00,27.75,27.78,27.71,27.74,308200.0,18.5119,18.5319,18.4852,18.5053,308200.0
2011-03-18 10:00:00,27.75,27.76,27.69,27.72,194200.0,18.5119,18.5186,18.4719,18.4919,194200.0
2011-03-18 10:10:00,27.72,27.74,27.69,27.69,144500.0,18.4919,18.5053,18.4719,18.4719,144500.0
2011-03-18 10:20:00,27.69,27.7,27.64,27.64,42500.0,18.4719,18.4786,18.4385,18.4385,42500.0
2011-03-18 10:30:00,27.64,27.69,27.62,27.66,62000.0,18.4385,18.4719,18.4252,18.4519,62000.0
2011-03-18 10:40:00,27.66,27.68,27.65,27.67,44500.0,18.4519,18.4652,18.4452,18.4586,44500.0
2011-03-18 10:50:00,27.67,27.67,27.59,27.61,47300.0,18.4586,18.4586,18.4052,18.4185,47300.0
2011-03-18 11:00:00,27.62,27.65,27.6,27.61,52300.0,18.4252,18.4452,18.4119,18.4185,52300.0
2011-03-18 11:10:00,27.61,27.66,27.6,27.64,49900.0,18.4185,18.4519,18.4119,18.4385,49900.0
2011-03-18 11:20:00,27.63,27.63,27.57,27.58,28600.0,18.4319,18.4319,18.3919,18.3985,28600.0
2011-03-18 11:30:00,27.57,27.58,27.55,27.56,36600.0,18.3919,18.3985,18.3785,18.3852,36600.0
2011-03-18 11:40:00,27.57,27.58,27.53,27.53,67300.0,18.3919,18.3985,18.3652,18.3652,67300.0
2011-03-18 11:50:00,27.53,27.63,27.52,27.63,56800.0,18.3652,18.4319,18.3585,18.4319,56800.0
2011-03-18 12:00:00,27.62,27.63,27.61,27.61,20200.0,18.4252,18.4319,18.4185,18.4185,20200.0
2011-03-18 12:10:00,27.62,27.64,27.58,27.63,89500.0,18.4252,18.4385,18.3985,18.4319,89500.0
2011-03-18 12:20:00,27.63,27.66,27.63,27.63,37400.0,18.4319,18.4519,18.4319,18.4319,37400.0
2011-03-18 12:30:00,27.63,27.65,27.58,27.59,30200.0,18.4319,18.4452,18.3985,18.4052,30200.0
2011-03-18 12:40:00,27.59,27.61,27.58,27.61,25300.0,18.4052,18.4185,18.3985,18.4185,25300.0
2011-03-18 12:50:00,27.6,27.61,27.55,27.55,50000.0,18.4119,18.4185,18.3785,18.3785,50000.0
2011-03-18 13:00:00,27.54,27.57,27.54,27.56,33200.0,18.3718,18.3919,18.3718,18.3852,33200.0
2011-03-18 13:10:00,27.56,27.58,27.56,27.58,18000.0,18.3852,18.3985,18.3852,18.3985,18000.0
2011-03-18 13:20:00,27.58,27.58,27.56,27.58,41700.0,18.3985,18.3985,18.3852,18.3985,41700.0
2011-03-18 13:30:00,27.58,27.59,27.57,27.59,19200.0,18.3985,18.4052,18.3919,18.4052,19200.0
2011-03-18 13:40:00,27.58,27.59,27.57,27.57,27900.0,18.3985,18.4052,18.3919,18.3919,27900.0
2011-03-18 13:50:00,27.57,27.58,27.54,27.57,67100.0,18.3919,18.3985,18.3718,18.3919,67100.0
2011-03-18 14:00:00,27.56,27.59,27.56,27.58,41600.0,18.3852,18.4052,18.3852,18.3985,41600.0
2011-03-18 14:10:00,27.58,27.59,27.5,27.5,48600.0,18.3985,18.4052,18.3452,18.3452,48600.0
2011-03-18 14:20:00,27.5,27.52,27.49,27.52,117700.0,18.3452,18.3585,18.3385,18.3585,117700.0
2011-03-18 14:30:00,27.52,27.56,27.51,27.56,25700.0,18.3585,18.3852,18.3518,18.3852,25700.0
2011-03-18 14:40:00,27.55,27.56,27.54,27.55,33900.0,18.3785,18.3852,18.3718,18.3785,33900.0
2011-03-18 14:50:00,27.55,27.57,27.5,27.51,67600.0,18.3785,18.3919,18.3452,18.3518,67600.0
2011-03-18 15:00:00,27.51,27.57,27.51,27.56,204100.0,18.3518,18.3919,18.3518,18.3852,204100.0
2011-03-18 15:10:00,27.57,27.59,27.54,27.57,79900.0,18.3919,18.4052,18.3718,18.3919,79900.0
2011-03-18 15:20:00,27.57,27.58,27.53,27.55,71100.0,18.3919,18.3985,18.3652,18.3785,71100.0
2011-03-18 15:30:00,27.55,27.61,27.54,27.61,78300.0,18.3785,18.4185,18.3718,18.4185,78300.0
2011-03-18 15:40:00,27.61,27.7,27.6,27.66,270100.0,18.4185,18.4786,18.4119,18.4519,270100.0
2011-03-18 15:50:00,27.66,27.7,27.64,27.69,446900.0,18.4519,18.4786,18.4385,18.4719,446900.0
2011-03-21 09:30:00,27.85,27.93,27.83,27.92,119300.0,18.5786,18.632,18.5653,18.6253,119300.0
2011-03-21 09:40:00,27.92,27.97,27.88,27.93,100800.0,18.6253,18.6587,18.5987,18.632,100800.0
2011-03-21 09:50:00,27.93,27.94,27.92,27.93,64500.0,18.632,18.6387,18.6253,18.632,64500.0
2011-03-21 10:00:00,27.93,27.98,27.91,27.97,130100.0,18.632,18.6654,18.6187,18.6587,130100.0
2011-03-21 10:10:00,27.97,27.98,27.95,27.97,45800.0,18.6587,18.6654,18.6453,18.6587,45800.0
2011-03-21 10:20:00,27.96,27.99,27.95,27.97,41000.0,18.652,18.672,18.6453,18.6587,41000.0
2011-03-21 10:30:00,27.97,27.98,27.95,27.97,67400.0,18.6587,18.6654,18.6453,18.6587,67400.0
2011-03-21 10:40:00,27.97,27.99,27.97,27.99,84200.0,18.6587,18.672,18.6587,18.672,84200.0
2011-03-21 10:50:00,27.99,28.06,27.99,28.04,71000.0,18.672,18.7187,18.672,18.7054,71000.0
2011-03-21 11:00:00,28.04,28.07,28.03,28.04,54600.0,18.7054,18.7254,18.6987,18.7054,54600.0
2011-03-21 11:10:00,28.04,28.05,28.01,28.02,66700.0,18.7054,18.7121,18.6854,18.692,66700.0
2011-03-21 11:20:00,28.02,28.05,27.98,27.98,61200.0,18.692,18.7121,18.6654,18.6654,61200.0
2011-03-21 11:30:00,27.99,28.06,27.99,28.05,50300.0,18.672,18.7187,18.672,18.7121,50300.0
2011-03-21 11:40:00,28.06,28.1,28.05,28.08,61400.0,18.7187,18.7454,18.7121,18.7321,61400.0
2011-03-21 11:50:00,28.08,28.1,28.01,28.02,101000.0,18.7321,18.7454,18.6854,18.692,101000.0
2011-03-21 12:00:00,28.02,28.05,28.02,28.05,68400.0,18.692,18.7121,18.692,18.7121,68400.0
2011-03-21 12:10:00,28.04,28.1,28.03,28.1,125200.0,18.7054,18.7454,18.6987,18.7454,125200.0
2011-03-21 12:20:00,28.09,28.1,28.08,28.09,45200.0,18.7387,18.7454,18.7321,18.7387,45200.0
2011-03-21 12:30:00,28.11,28.14,28.1,28.11,72700.0,18.7521,18.7721,18.7454,18.7521,72700.0
2011-03-21 12:40:00,28.11,28.14,28.1,28.11,98100.0,18.7521,18.7721,18.7454,18.7521,98100.0
2011-03-21 12:50:00,28.11,28.11,28.07,28.1,40400.0,18.7521,18.7521,18.7254,18.7454,40400.0
2011-03-21 13:00:00,28.1,28.1,28.07,28.07,36200.0,18.7454,18.7454,18.7254,18.7254,36200.0
2011-03-21 13:10:00,28.08,28.09,28.07,28.08,49000.0,18.7321,18.7387,18.7254,18.7321,49000.0
2011-03-21 13:20:00,28.08,28.08,28.04,28.05,65600.0,18.7321,18.7321,18.7054,18.7121,65600.0
2011-03-21 13:30:00,28.05,28.06,28.03,28.04,24200.0,18.7121,18.7187,18.6987,18.7054,24200.0
2011-03-21 13:40:00,28.04,28.06,28.03,28.06,25800.0,18.7054,18.7187,18.6987,18.7187,25800.0
2011-03-21 13:50:00,28.05,28.06,28.02,28.03,81300.0,18.7121,18.7187,18.692,18.6987,81300.0
2011-03-21 14:00:00,28.03,28.03,28.02,28.02,33800.0,18.6987,18.6987,18.692,18.692,33800.0
2011-03-21 14:10:00,28.02,28.03,27.99,28.01,63700.0,18.692,18.6987,18.672,18.6854,63700.0
2011-03-21 14:20:00,28.01,28.01,28.0,28.0,16300.0,18.6854,18.6854,18.6787,18.6787,16300.0
2011-03-21 14:30:00,28.01,28.01,27.98,27.99,57200.0,18.6854,18.6854,18.6654,18.672,57200.0
2011-03-21 14:40:00,27.99,28.04,27.98,28.03,341300.0,18.672,18.7054,18.6654,18.6987,341300.0
2011-03-21 14:50:00,28.04,28.04,28.03,28.04,285800.0,18.7054,18.7054,18.6987,18.7054,285800.0
2011-03-21 15:00:00,28.04,28.04,27.99,28.02,261700.0,18.7054,18.7054,18.672,18.692,261700.0
2011-03-21 15:10:00,28.01,28.03,27.99,28.01,73800.0,18.6854,18.6987,18.672,18.6854,73800.0
2011-03-21 15:20:00,28.01,28.01,27.97,27.99,33700.0,18.6854,18.6854,18.6587,18.672,33700.0
2011-03-21 15:30:00,27.98,28.02,27.98,28.02,64100.0,18.6654,18.692,18.6654,18.692,64100.0
2011-03-21 15:40:00,28.02,28.04,28.01,28.02,218000.0,18.692,18.7054,18.6854,18.692,218000.0
2011-03-21 15:50:00,28.01,28.03,27.99,28.02,180100.0,18.6854,18.6987,18.672,18.692,180100.0
2011-03-22 09:30:00,28.09,28.1,28.0,28.05,78300.0,18.7387,18.7454,18.6787,18.7121,78300.0
2011-03-22 09:40:00,28.05,28.08,28.01,28.02,102800.0,18.7121,18.7321,18.6854,18.692,102800.0
2011-03-22 09:50:00,28.02,28.08,28.02,28.07,43800.0,18.692,18.7321,18.692,18.7254,43800.0
2011-03-22 10:00:00,28.07,28.1,28.07,28.1,112900.0,18.7254,18.7454,18.7254,18.7454,112900.0
2011-03-22 10:10:00,28.09,28.11,28.07,28.1,73900.0,18.7387,18.7521,18.7254,18.7454,73900.0
2011-03-22 10:20:00,28.1,28.11,28.07,28.08,85400.0,18.7454,18.7521,18.7254,18.7321,85400.0
2011-03-22 10:30:00,28.09,28.1,28.03,28.1,56300.0,18.7387,18.7454,18.6987,18.7454,56300.0
2011-03-22 10:40:00,28.1,28.12,28.07,28.08,60100.0,18.7454,18.7588,18.7254,18.7321,60100.0
2011-03-22 10:50:00,28.07,28.1,28.06,28.1,47300.0,18.7254,18.7454,18.7187,18.7454,47300.0
2011-03-22 11:00:00,28.09,28.12,28.09,28.11,68700.0,18.7387,18.7588,18.7387,18.7521,68700.0
2011-03-22 11:10:00,28.11,28.12,28.08,28.12,89600.0,18.7521,18.7588,18.7321,18.7588,89600.0
2011-03-22 11:20:00,28.12,28.12,28.1,28.11,55600.0,18.7588,18.7588,18.7454,18.7521,55600.0
2011-03-22 11:30:00,28.1,28.11,28.09,28.1,23000.0,18.7454,18.7521,18.7387,18.7454,23000.0
2011-03-22 11:40:00,28.1,28.11,28.09,28.1,61200.0,18.7454,18.7521,18.7387,18.7454,61200.0
2011-03-22 11:50:00,28.09,28.11,28.09,28.1,190700.0,18.7387,18.7521,18.7387,18.7454,190700.0
2011-03-22 12:00:00,28.1,28.1,28.09,28.1,16100.0,18.7454,18.7454,18.7387,18.7454,16100.0
2011-03-22 12:10:00,28.1,28.1,28.09,28.1,36600.0,18.7454,18.7454,18.7387,18.7454,36600.0
2011-03-22 12:20:00,28.09,28.1,28.07,28.08,80100.0,18.7387,18.7454,18.7254,18.7321,80100.0
2011-03-22 12:30:00,28.07,28.08,28.06,28.06,41200.0,18.7254,18.7321,18.7187,18.7187,41200.0
2011-03-22 12:40:00,28.07,28.07,28.06,28.06,45600.0,18.7254,18.7254,18.7187,18.7187,45600.0
2011-03-22 12:50:00,28.06,28.07,28.04,28.05,70000.0,18.7187,18.7254,18.7054,18.7121,70000.0
2011-03-22 13:00:00,28.05,28.05,28.03,28.03,40200.0,18.7121,18.7121,18.6987,18.6987,40200.0
2011-03-22 13:10:00,28.03,28.04,28.03,28.04,25200.0,18.6987,18.7054,18.6987,18.7054,25200.0
2011-03-22 13:20:00,28.03,28.04,28.02,28.03,43000.0,18.6987,18.7054,18.692,18.6987,43000.0
2011-03-22 13:30:00,28.02,28.07,28.02,28.06,55800.0,18.692,18.7254,18.692,18.7187,55800.0
2011-03-22 13:40:00,28.06,28.08,28.04,28.07,77000.0,18.7187,18.7321,18.7054,18.7254,77000.0
2011-03-22 13:50:00,28.06,28.1,28.06,28.1,46600.0,18.7187,18.7454,18.7187,18.7454,46600.0
2011-03-22 14:00:00,28.1,28.11,28.06,28.07,100600.0,18.7454,18.7521,18.7187,18.7254,100600.0
2011-03-22 14:10:00,28.07,28.08,28.05,28.05,63100.0,18.7254,18.7321,18.7121,18.7121,63100.0
2011-03-22 14:20:00,28.06,28.09,28.05,28.07,54400.0,18.7187,18.7387,18.7121,18.7254,54400.0
2011-03-22 14:30:00,28.07,28.09,28.07,28.09,26100.0,18.7254,18.7387,18.7254,18.7387,26100.0
2011-03-22 14:40:00,28.08,28.1,28.08,28.09,30500.0,18.7321,18.7454,18.7321,18.7387,30500.0
2011-03-22 14:50:00,28.09,28.1,28.08,28.1,25700.0,18.7387,18.7454,18.7321,18.7454,25700.0
2011-03-22 15:00:00,28.1,28.11,28.09,28.09,62600.0,18.7454,18.7521,18.7387,18.7387,62600.0
2011-03-22 15:10:00,28.1,28.13,28.09,28.12,63400.0,18.7454,18.7654,18.7387,18.7588,63400.0
2011-03-22 15:20:00,28.12,28.12,28.09,28.1,58400.0,18.7588,18.7588,18.7387,18.7454,58400.0
2011-03-22 15:30:00,28.1,28.12,28.08,28.1,110000.0,18.7454,18.7588,18.7321,18.7454,110000.0
2011-03-22 15:40:00,28.1,28.14,28.09,28.1,161300.0,18.7454,18.7721,18.7387,18.7454,161300.0
2011-03-22 15:50:00,28.1,28.1,28.08,28.08,168700.0,18.7454,18.7454,18.7321,18.7321,168700.0
2011-03-23 09:30:00,28.0,28.05,27.93,27.96,114700.0,18.6787,18.7121,18.632,18.652,114700.0
2011-03-23 09:40:00,27.96,28.0,27.88,27.9,94700.0,18.652,18.6787,18.5987,18.612,94700.0
2011-03-23 09:50:00,27.9,27.96,27.89,27.91,56600.0,18.612,18.652,18.6053,18.6187,56600.0
2011-03-23 10:00:00,27.9,27.91,27.81,27.86,233100.0,18.612,18.6187,18.552,18.5853,233100.0
2011-03-23 10:10:00,27.86,27.89,27.82,27.83,83800.0,18.5853,18.6053,18.5586,18.5653,83800.0
2011-03-23 10:20:00,27.84,27.86,27.83,27.85,16700.0,18.572,18.5853,18.5653,18.5786,16700.0
2011-03-23 10:30:00,27.85,27.85,27.82,27.85,59000.0,18.5786,18.5786,18.5586,18.5786,59000.0
2011-03-23 10:40:00,27.85,27.88,27.81,27.82,72900.0,18.5786,18.5987,18.552,18.5586,72900.0
2011-03-23 10:50:00,27.82,27.88,27.8,27.88,70000.0,18.5586,18.5987,18.5453,18.5987,70000.0
2011-03-23 11:00:00,27.88,27.9,27.85,27.86,174900.0,18.5987,18.612,18.5786,18.5853,174900.0
2011-03-23 11:10:00,27.87,27.91,27.86,27.88,91200.0,18.592,18.6187,18.5853,18.5987,91200.0
2011-03-23 11:20:00,27.88,27.93,27.87,27.91,74700.0,18.5987,18.632,18.592,18.6187,74700.0
2011-03-23 11:30:00,27.91,27.92,27.86,27.89,71700.0,18.6187,18.6253,18.5853,18.6053,71700.0
2011-03-23 11:40:00,27.88,27.89,27.87,27.88,49400.0,18.5987,18.6053,18.592,18.5987,49400.0
2011-03-23 11:50:00,27.87,27.9,27.87,27.88,43200.0,18.592,18.612,18.592,18.5987,43200.0
2011-03-23 12:00:00,27.87,27.9,27.87,27.88,23800.0,18.592,18.612,18.592,18.5987,23800.0
2011-03-23 12:10:00,27.87,27.88,27.87,27.88,17400.0,18.592,18.5987,18.592,18.5987,17400.0
2011-03-23 12:20:00,27.87,27.94,27.87,27.94,60500.0,18.592,18.6387,18.592,18.6387,60500.0
2011-03-23 12:30:00,27.93,27.95,27.91,27.92,34700.0,18.632,18.6453,18.6187,18.6253,34700.0
2011-03-23 12:40:00,27.92,27.93,27.87,27.88,58300.0,18.6253,18.632,18.592,18.5987,58300.0
2011-03-23 12:50:00,27.87,27.89,27.87,27.88,24800.0,18.592,18.6053,18.592,18.5987,24800.0
2011-03-23 13:00:00,27.88,27.91,27.87,27.89,105100.0,18.5987,18.6187,18.592,18.6053,105100.0
2011-03-23 13:10:00,27.88,27.9,27.88,27.9,20600.0,18.5987,18.612,18.5987,18.612,20600.0
2011-03-23 13:20:00,27.89,27.9,27.87,27.9,38700.0,18.6053,18.612,18.592,18.612,38700.0
2011-03-23 13:30:00,27.89,27.92,27.89,27.92,20100.0,18.6053,18.6253,18.6053,18.6253,20100.0
2011-03-23 13:40:00,27.91,27.92,27.9,27.91,28900.0,18.6187,18.6253,18.612,18.6187,28900.0
2011-03-23 13:50:00,27.92,27.95,27.91,27.94,26900.0,18.6253,18.6453,18.6187,18.6387,26900.0
2011-03-23 14:00:00,27.93,27.94,27.9,27.92,55800.0,18.632,18.6387,18.612,18.6253,55800.0
2011-03-23 14:10:00,27.92,27.93,27.9,27.91,72400.0,18.6253,18.632,18.612,18.6187,72400.0
2011-03-23 14:20:00,27.9,27.93,27.9,27.91,75800.0,18.612,18.632,18.612,18.6187,75800.0
2011-03-23 14:30:00,27.92,27.96,27.91,27.96,65600.0,18.6253,18.652,18.6187,18.652,65600.0
2011-03-23 14:40:00,27.96,27.96,27.94,27.96,41100.0,18.652,18.652,18.6387,18.652,41100.0
2011-03-23 14:50:00,27.96,28.0,27.96,28.0,72700.0,18.652,18.6787,18.652,18.6787,72700.0
2011-03-23 15:00:00,27.99,28.0,27.98,27.99,76300.0,18.672,18.6787,18.6654,18.672,76300.0
2011-03-23 15:10:00,28.0,28.03,27.99,28.03,76000.0,18.6787,18.6987,18.672,18.6987,76000.0
2011-03-23 15:20:00,28.03,28.05,28.02,28.05,44800.0,18.6987,18.7121,18.692,18.7121,44800.0
2011-03-23 15:30:00,28.04,28.05,27.99,27.99,82100.0,18.7054,18.7121,18.672,18.672,82100.0
2011-03-23 15:40:00,27.99,28.03,27.99,28.01,100100.0,18.672,18.6987,18.672,18.6854,100100.0
2011-03-23 15:50:00,28.0,28.04,27.98,28.0,155300.0,18.6787,18.7054,18.6654,18.6787,155300.0
2011-03-24 09:30:00,28.07,28.11,28.06,28.06,77700.0,18.7254,18.7521,18.7187,18.7187,77700.0
2011-03-24 09:40:00,28.06,28.09,28.04,28.05,51100.0,18.7187,18.7387,18.7054,18.7121,51100.0
2011-03-24 09:50:00,28.05,28.08,28.0,28.01,88700.0,18.7121,18.7321,18.6787,18.6854,88700.0
2011-03-24 10:00:00,28.02,28.04,28.01,28.01,46700.0,18.692,18.7054,18.6854,18.6854,46700.0
2011-03-24 10:10:00,28.01,28.03,27.99,28.01,62100.0,18.6854,18.6987,18.672,18.6854,62100.0
2011-03-24 10:20:00,28.02,28.03,28.0,28.0,38200.0,18.692,18.6987,18.6787,18.6787,38200.0
2011-03-24 10:30:00,28.0,28.01,28.0,28.0,24500.0,18.6787,18.6854,18.6787,18.6787,24500.0
2011-03-24 10:40:00,28.0,28.0,27.96,27.97,70400.0,18.6787,18.6787,18.652,18.6587,70400.0
2011-03-24 10:50:00,27.97,28.01,27.97,27.98,75300.0,18.6587,18.6854,18.6587,18.6654,75300.0
2011-03-24 11:00:00,27.99,28.01,27.97,27.97,46300.0,18.672,18.6854,18.6587,18.6587,46300.0
2011-03-24 11:10:00,27.97,27.97,27.95,27.95,61900.0,18.6587,18.6587,18.6453,18.6453,61900.0
2011-03-24 11:20:00,27.96,27.97,27.95,27.97,59300.0,18.652,18.6587,18.6453,18.6587,59300.0
2011-03-24 11:30:00,27.97,27.97,27.96,27.96,30000.0,18.6587,18.6587,18.652,18.652,30000.0
2011-03-24 11:40:00,27.97,27.97,27.94,27.94,43200.0,18.6587,18.6587,18.6387,18.6387,43200.0
2011-03-24 11:50:00,27.94,27.95,27.92,27.92,41600.0,18.6387,18.6453,18.6253,18.6253,41600.0
2011-03-24 12:00:00,27.92,27.94,27.92,27.93,37600.0,18.6253,18.6387,18.6253,18.632,37600.0
2011-03-24 12:10:00,27.93,27.98,27.92,27.98,58800.0,18.632,18.6654,18.6253,18.6654,58800.0
2011-03-24 12:20:00,27.98,28.02,27.97,27.99,115400.0,18.6654,18.692,18.6587,18.672,115400.0
2011-03-24 12:30:00,27.98,27.98,27.94,27.95,43000.0,18.6654,18.6654,18.6387,18.6453,43000.0
2011-03-24 12:40:00,27.94,27.95,27.94,27.94,15400.0,18.6387,18.6453,18.6387,18.6387,15400.0
2011-03-24 12:50:00,27.94,27.95,27.92,27.92,33800.0,18.6387,18.6453,18.6253,18.6253,33800.0
2011-03-24 13:00:00,27.92,27.95,27.92,27.94,33700.0,18.6253,18.6453,18.6253,18.6387,33700.0
2011-03-24 13:10:00,27.94,27.95,27.93,27.95,49500.0,18.6387,18.6453,18.632,18.6453,49500.0
2011-03-24 13:20:00,27.96,27.96,27.95,27.96,7100.0,18.652,18.652,18.6453,18.652,7100.0
2011-03-24 13:30:00,27.96,27.97,27.93,27.94,48000.0,18.652,18.6587,18.632,18.6387,48000.0
2011-03-24 13:40:00,27.94,27.94,27.9,27.9,49600.0,18.6387,18.6387,18.612,18.612,49600.0
2011-03-24 13:50:00,27.9,27.91,27.89,27.91,49800.0,18.612,18.6187,18.6053,18.6187,49800.0
2011-03-24 14:00:00,27.91,27.94,27.91,27.93,57600.0,18.6187,18.6387,18.6187,18.632,57600.0
2011-03-24 14:10:00,27.93,27.94,27.91,27.92,52800.0,18.632,18.6387,18.6187,18.6253,52800.0
2011-03-24 14:20:00,27.93,27.93,27.92,27.92,26700.0,18.632,18.632,18.6253,18.6253,26700.0
2011-03-24 14:30:00,27.93,27.93,27.91,27.91,56800.0,18.632,18.632,18.6187,18.6187,56800.0
2011-03-24 14:40:00,27.91,27.95,27.91,27.95,66100.0,18.6187,18.6453,18.6187,18.6453,66100.0
2011-03-24 14:50:00,27.95,27.95,27.92,27.92,52300.0,18.6453,18.6453,18.6253,18.6253,52300.0
2011-03-24 15:00:00,27.92,27.95,27.92,27.95,51700.0,18.6253,18.6453,18.6253,18.6453,51700.0
2011-03-24 15:10:00,27.95,27.96,27.94,27.96,62200.0,18.6453,18.652,18.6387,18.652,62200.0
2011-03-24 15:20:00,27.96,27.97,27.95,27.96,65700.0,18.652,18.6587,18.6453,18.652,65700.0
2011-03-24 15:30:00,27.97,27.97,27.92,27.93,122200.0,18.6587,18.6587,18.6253,18.632,122200.0
2011-03-24 15:40:00,27.92,27.94,27.9,27.91,179100.0,18.6253,18.6387,18.612,18.6187,179100.0
2011-03-24 15:50:00,27.9,27.91,27.88,27.89,179900.0,18.612,18.6187,18.5987,18.6053,179900.0
2011-03-25 09:30:00,27.97,27.97,27.87,27.87,74800.0,18.6587,18.6587,18.592,18.592,74800.0
2011-03-25 09:40:00,27.86,27.88,27.8,27.81,88500.0,18.5853,18.5987,18.5453,18.552,88500.0
2011-03-25 09:50:00,27.8,27.81,27.79,27.79,56200.0,18.5453,18.552,18.5386,18.5386,56200.0
2011-03-25 10:00:00,27.79,27.82,27.78,27.8,169000.0,18.5386,18.5586,18.5319,18.5453,169000.0
2011-03-25 10:10:00,27.8,27.8,27.79,27.79,31500.0,18.5453,18.5453,18.5386,18.5386,31500.0
2011-03-25 10:20:00,27.8,27.83,27.79,27.83,52800.0,18.5453,18.5653,18.5386,18.5653,52800.0
2011-03-25 10:30:00,27.83,27.85,27.82,27.82,115000.0,18.5653,18.5786,18.5586,18.5586,115000.0
2011-03-25 10:40:00,27.83,27.86,27.82,27.85,153200.0,18.5653,18.5853,18.5586,18.5786,153200.0
2011-03-25 10:50:00,27.85,27.91,27.85,27.9,70200.0,18.5786,18.6187,18.5786,18.612,70200.0
2011-03-25 11:00:00,27.91,27.95,27.88,27.95,139700.0,18.6187,18.6453,18.5987,18.6453,139700.0
2011-03-25 11:10:00,27.96,27.96,27.93,27.96,49000.0,18.652,18.652,18.632,18.652,49000.0
2011-03-25 11:20:00,27.95,27.97,27.93,27.97,51000.0,18.6453,18.6587,18.632,18.6587,51000.0
2011-03-25 11:30:00,27.97,27.98,27.95,27.95,39800.0,18.6587,18.6654,18.6453,18.6453,39800.0
2011-03-25 11:40:00,27.95,27.96,27.93,27.94,53000.0,18.6453,18.652,18.632,18.6387,53000.0
2011-03-25 11:50:00,27.93,27.94,27.9,27.91,50400.0,18.632,18.6387,18.612,18.6187,50400.0
2011-03-25 12:00:00,27.91,27.92,27.9,27.9,26200.0,18.6187,18.6253,18.612,18.612,26200.0
2011-03-25 12:10:00,27.9,27.91,27.9,27.91,39700.0,18.612,18.6187,18.612,18.6187,39700.0
2011-03-25 12:20:00,27.91,27.92,27.89,27.9,48800.0,18.6187,18.6253,18.6053,18.612,48800.0
2011-03-25 12:30:00,27.9,27.91,27.89,27.9,27700.0,18.612,18.6187,18.6053,18.612,27700.0
2011-03-25 12:40:00,27.91,27.92,27.9,27.91,29700.0,18.6187,18.6253,18.612,18.6187,29700.0
2011-03-25 12:50:00,27.92,27.93,27.91,27.93,36200.0,18.6253,18.632,18.6187,18.632,36200.0
2011-03-25 13:00:00,27.94,27.94,27.91,27.93,38000.0,18.6387,18.6387,18.6187,18.632,38000.0
2011-03-25 13:10:00,27.93,27.94,27.93,27.94,33500.0,18.632,18.6387,18.632,18.6387,33500.0
2011-03-25 13:20:00,27.93,27.94,27.92,27.93,39700.0,18.632,18.6387,18.6253,18.632,39700.0
2011-03-25 13:30:00,27.93,27.93,27.89,27.89,32800.0,18.632,18.632,18.6053,18.6053,32800.0
2011-03-25 13:40:00,27.89,27.91,27.85,27.86,109200.0,18.6053,18.6187,18.5786,18.5853,109200.0
2011-03-25 13:50:00,27.87,27.87,27.85,27.86,27000.0,18.592,18.592,18.5786,18.5853,27000.0
2011-03-25 14:00:00,27.86,27.87,27.85,27.85,38400.0,18.5853,18.592,18.5786,18.5786,38400.0
2011-03-25 14:10:00,27.86,27.89,27.85,27.88,28900.0,18.5853,18.6053,18.5786,18.5987,28900.0
2011-03-25 14:20:00,27.88,27.89,27.88,27.89,28400.0,18.5987,18.6053,18.5987,18.6053,28400.0
2011-03-25 14:30:00,27.88,27.89,27.87,27.88,53500.0,18.5987,18.6053,18.592,18.5987,53500.0
2011-03-25 14:40:00,27.87,27.88,27.85,27.87,104500.0,18.592,18.5987,18.5786,18.592,104500.0
2011-03-25 14:50:00,27.87,27.89,27.82,27.87,177300.0,18.592,18.6053,18.5586,18.592,177300.0
2011-03-25 15:00:00,27.86,27.87,27.82,27.85,81900.0,18.5853,18.592,18.5586,18.5786,81900.0
2011-03-25 15:10:00,27.84,27.88,27.84,27.88,47000.0,18.572,18.5987,18.572,18.5987,47000.0
2011-03-25 15:20:00,27.88,27.88,27.86,27.87,57700.0,18.5987,18.5987,18.5853,18.592,57700.0
2011-03-25 15:30:00,27.88,27.88,27.85,27.87,103300.0,18.5987,18.5987,18.5786,18.592,103300.0
2011-03-25 15:40:00,27.87,27.88,27.85,27.86,111500.0,18.592,18.5987,18.5786,18.5853,111500.0
2011-03-25 15:50:00,27.85,27.86,27.85,27.85,223800.0,18.5786,18.5853,18.5786,18.5786,223800.0
2011-03-28 09:30:00,27.92,27.95,27.88,27.93,147700.0,18.6253,18.6453,18.5987,18.632,147700.0
2011-03-28 09:40:00,27.93,27.95,27.91,27.91,60200.0,18.632,18.6453,18.6187,18.6187,60200.0
2011-03-28 09:50:00,27.91,27.95,27.89,27.9,55500.0,18.6187,18.6453,18.6053,18.612,55500.0
2011-03-28 10:00:00,27.9,27.93,27.87,27.91,84400.0,18.612,18.632,18.592,18.6187,84400.0
2011-03-28 10:10:00,27.91,27.93,27.89,27.9,35100.0,18.6187,18.632,18.6053,18.612,35100.0
2011-03-28 10:20:00,27.9,27.93,27.88,27.92,45100.0,18.612,18.632,18.5987,18.6253,45100.0
2011-03-28 10:30:00,27.92,27.98,27.91,27.98,29400.0,18.6253,18.6654,18.6187,18.6654,29400.0
2011-03-28 10:40:00,27.98,27.98,27.91,27.92,46700.0,18.6654,18.6654,18.6187,18.6253,46700.0
2011-03-28 10:50:00,27.93,27.94,27.87,27.9,90300.0,18.632,18.6387,18.592,18.612,90300.0
2011-03-28 11:00:00,27.9,27.91,27.87,27.9,37300.0,18.612,18.6187,18.592,18.612,37300.0
2011-03-28 11:10:00,27.91,27.91,27.9,27.91,27100.0,18.6187,18.6187,18.612,18.6187,27100.0
2011-03-28 11:20:00,27.91,27.91,27.9,27.91,10100.0,18.6187,18.6187,18.612,18.6187,10100.0
2011-03-28 11:30:00,27.9,27.92,27.89,27.9,66300.0,18.612,18.6253,18.6053,18.612,66300.0
2011-03-28 11:40:00,27.91,27.93,27.9,27.93,66300.0,18.6187,18.632,18.612,18.632,66300.0
2011-03-28 11:50:00,27.93,27.93,27.89,27.91,38100.0,18.632,18.632,18.6053,18.6187,38100.0
2011-03-28 12:00:00,27.91,27.92,27.89,27.91,23200.0,18.6187,18.6253,18.6053,18.6187,23200.0
2011-03-28 12:10:00,27.91,27.92,27.91,27.91,10600.0,18.6187,18.6253,18.6187,18.6187,10600.0
2011-03-28 12:20:00,27.91,27.92,27.89,27.9,68000.0,18.6187,18.6253,18.6053,18.612,68000.0
2011-03-28 12:30:00,27.9,27.92,27.89,27.91,82100.0,18.612,18.6253,18.6053,18.6187,82100.0
2011-03-28 12:40:00,27.91,27.93,27.9,27.91,52200.0,18.6187,18.632,18.612,18.6187,52200.0
2011-03-28 12:50:00,27.91,27.94,27.91,27.92,42700.0,18.6187,18.6387,18.6187,18.6253,42700.0
2011-03-28 13:00:00,27.93,27.95,27.92,27.95,18800.0,18.632,18.6453,18.6253,18.6453,18800.0
2011-03-28 13:10:00,27.94,27.96,27.94,27.96,21600.0,18.6387,18.652,18.6387,18.652,21600.0
2011-03-28 13:20:00,27.96,27.96,27.92,27.92,33200.0,18.652,18.652,18.6253,18.6253,33200.0
2011-03-28 13:30:00,27.92,27.95,27.92,27.95,27400.0,18.6253,18.6453,18.6253,18.6453,27400.0
2011-03-28 13:40:00,27.95,27.95,27.92,27.95,101300.0,18.6453,18.6453,18.6253,18.6453,101300.0
2011-03-28 13:50:00,27.95,27.96,27.94,27.95,81900.0,18.6453,18.652,18.6387,18.6453,81900.0
2011-03-28 14:00:00,27.94,27.95,27.93,27.94,23100.0,18.6387,18.6453,18.632,18.6387,23100.0
2011-03-28 14:10:00,27.93,27.95,27.93,27.94,27800.0,18.632,18.6453,18.632,18.6387,27800.0
2011-03-28 14:20:00,27.95,27.96,27.94,27.96,19100.0,18.6453,18.652,18.6387,18.652,19100.0
2011-03-28 14:30:00,27.96,27.96,27.93,27.94,37900.0,18.652,18.652,18.632,18.6387,37900.0
2011-03-28 14:40:00,27.94,27.94,27.92,27.93,52000.0,18.6387,18.6387,18.6253,18.632,52000.0
2011-03-28 14:50:00,27.92,27.92,27.9,27.9,124000.0,18.6253,18.6253,18.612,18.612,124000.0
2011-03-28 15:00:00,27.91,27.95,27.9,27.95,84000.0,18.6187,18.6453,18.612,18.6453,84000.0
2011-03-28 15:10:00,27.94,27.95,27.89,27.9,116700.0,18.6387,18.6453,18.6053,18.612,116700.0
2011-03-28 15:20:00,27.91,27.93,27.89,27.9,100400.0,18.6187,18.632,18.6053,18.612,100400.0
2011-03-28 15:30:00,27.9,27.91,27.89,27.9,105300.0,18.612,18.6187,18.6053,18.612,105300.0
2011-03-28 15:40:00,27.9,27.9,27.89,27.9,92800.0,18.612,18.612,18.6053,18.612,92800.0
2011-03-28 15:50:00,27.89,27.9,27.89,27.89,157000.0,18.6053,18.612,18.6053,18.6053,157000.0
2011-03-29 09:30:00,27.93,27.98,27.9,27.91,100200.0,18.632,18.6654,18.612,18.6187,100200.0
2011-03-29 09:40:00,27.92,27.92,27.89,27.9,97200.0,18.6253,18.6253,18.6053,18.612,97200.0
2011-03-29 09:50:00,27.9,27.9,27.89,27.9,34000.0,18.612,18.612,18.6053,18.612,34000.0
2011-03-29 10:00:00,27.89,27.9,27.85,27.88,203400.0,18.6053,18.612,18.5786,18.5987,203400.0
2011-03-29 10:10:00,27.88,27.92,27.87,27.91,73300.0,18.5987,18.6253,18.592,18.6187,73300.0
2011-03-29 10:20:00,27.9,27.97,27.89,27.96,57900.0,18.612,18.6587,18.6053,18.652,57900.0
2011-03-29 10:30:00,27.96,27.97,27.93,27.93,119500.0,18.652,18.6587,18.632,18.632,119500.0
2011-03-29 10:40:00,27.93,27.95,27.93,27.94,50300.0,18.632,18.6453,18.632,18.6387,50300.0
2011-03-29 10:50:00,27.93,27.96,27.93,27.94,41300.0,18.632,18.652,18.632,18.6387,41300.0
2011-03-29 11:00:00,27.94,27.97,27.93,27.96,47800.0,18.6387,18.6587,18.632,18.652,47800.0
2011-03-29 11:10:00,27.96,27.97,27.9,27.94,91200.0,18.652,18.6587,18.612,18.6387,91200.0
2011-03-29 11:20:00,27.94,27.95,27.92,27.94,57400.0,18.6387,18.6453,18.6253,18.6387,57400.0
2011-03-29 11:30:00,27.94,27.95,27.88,27.88,112400.0,18.6387,18.6453,18.5987,18.5987,112400.0
2011-03-29 11:40:00,27.89,27.9,27.88,27.9,53600.0,18.6053,18.612,18.5987,18.612,53600.0
2011-03-29 11:50:00,27.9,27.94,27.89,27.93,47500.0,18.612,18.6387,18.6053,18.632,47500.0
2011-03-29 12:00:00,27.92,27.97,27.91,27.94,39800.0,18.6253,18.6587,18.6187,18.6387,39800.0
2011-03-29 12:10:00,27.95,27.97,27.94,27.97,26600.0,18.6453,18.6587,18.6387,18.6587,26600.0
2011-03-29 12:20:00,27.96,27.97,27.96,27.96,6800.0,18.652,18.6587,18.652,18.652,6800.0
2011-03-29 12:30:00,27.97,27.97,27.92,27.95,46700.0,18.6587,18.6587,18.6253,18.6453,46700.0
2011-03-29 12:40:00,27.96,27.96,27.91,27.93,50700.0,18.652,18.652,18.6187,18.632,50700.0
2011-03-29 12:50:00,27.94,27.96,27.93,27.95,21300.0,18.6387,18.652,18.632,18.6453,21300.0
2011-03-29 13:00:00,27.95,27.95,27.92,27.92,16800.0,18.6453,18.6453,18.6253,18.6253,16800.0
2011-03-29 13:10:00,27.92,27.93,27.91,27.92,59600.0,18.6253,18.632,18.6187,18.6253,59600.0
2011-03-29 13:20:00,27.92,27.95,27.92,27.94,32400.0,18.6253,18.6453,18.6253,18.6387,32400.0
2011-03-29 13:30:00,27.94,27.94,27.93,27.94,18600.0,18.6387,18.6387,18.632,18.6387,18600.0
2011-03-29 13:40:00,27.93,27.94,27.92,27.93,34700.0,18.632,18.6387,18.6253,18.632,34700.0
2011-03-29 13:50:00,27.93,27.94,27.87,27.87,95700.0,18.632,18.6387,18.592,18.592,95700.0
2011-03-29 14:00:00,27.88,27.9,27.87,27.9,75700.0,18.5987,18.612,18.592,18.612,75700.0
2011-03-29 14:10:00,27.89,27.9,27.86,27.89,83400.0,18.6053,18.612,18.5853,18.6053,83400.0
2011-03-29 14:20:00,27.89,27.9,27.86,27.86,51300.0,18.6053,18.612,18.5853,18.5853,51300.0
2011-03-29 14:30:00,27.86,27.87,27.82,27.82,88100.0,18.5853,18.592,18.5586,18.5586,88100.0
2011-03-29 14:40:00,27.82,27.85,27.81,27.85,45200.0,18.5586,18.5786,18.552,18.5786,45200.0
2011-03-29 14:50:00,27.85,27.85,27.79,27.8,192600.0,18.5786,18.5786,18.5386,18.5453,192600.0
2011-03-29 15:00:00,27.81,27.87,27.8,27.84,180300.0,18.552,18.592,18.5453,18.572,180300.0
2011-03-29 15:10:00,27.85,27.86,27.8,27.84,124200.0,18.5786,18.5853,18.5453,18.572,124200.0
2011-03-29 15:20:00,27.85,27.87,27.84,27.87,43800.0,18.5786,18.592,18.572,18.592,43800.0
2011-03-29 15:30:00,27.86,27.92,27.86,27.92,129800.0,18.5853,18.6253,18.5853,18.6253,129800.0
2011-03-29 15:40:00,27.93,27.95,27.89,27.94,89400.0,18.632,18.6453,18.6053,18.6387,89400.0
2011-03-29 15:50:00,27.94,27.96,27.93,27.95,170500.0,18.6387,18.652,18.632,18.6453,170500.0
2011-03-30 09:30:00,27.9,27.9,27.8,27.88,144100.0,18.7866,18.7866,18.7193,18.7732,144100.0
2011-03-30 09:40:00,27.87,27.91,27.85,27.86,72000.0,18.7664,18.7934,18.753,18.7597,72000.0
2011-03-30 09:50:00,27.85,27.88,27.81,27.85,88100.0,18.753,18.7732,18.726,18.753,88100.0
2011-03-30 10:00:00,27.85,27.86,27.8,27.83,71600.0,18.753,18.7597,18.7193,18.7395,71600.0
2011-03-30 10:10:00,27.82,27.83,27.77,27.78,64600.0,18.7328,18.7395,18.6991,18.7058,64600.0
2011-03-30 10:20:00,27.79,27.8,27.75,27.78,59100.0,18.7126,18.7193,18.6856,18.7058,59100.0
2011-03-30 10:30:00,27.77,27.85,27.77,27.85,25300.0,18.6991,18.753,18.6991,18.753,25300.0
2011-03-30 10:40:00,27.85,27.86,27.84,27.85,29400.0,18.753,18.7597,18.7462,18.753,29400.0
2011-03-30 10:50:00,27.85,27.86,27.81,27.82,30100.0,18.753,18.7597,18.726,18.7328,30100.0
2011-03-30 11:00:00,27.82,27.83,27.78,27.78,58000.0,18.7328,18.7395,18.7058,18.7058,58000.0
2011-03-30 11:10:00,27.78,27.8,27.76,27.8,50000.0,18.7058,18.7193,18.6924,18.7193,50000.0
2011-03-30 11:20:00,27.79,27.83,27.75,27.78,43700.0,18.7126,18.7395,18.6856,18.7058,43700.0
2011-03-30 11:30:00,27.78,27.84,27.78,27.78,37800.0,18.7058,18.7462,18.7058,18.7058,37800.0
2011-03-30 11:40:00,27.77,27.82,27.76,27.81,27300.0,18.6991,18.7328,18.6924,18.726,27300.0
2011-03-30 11:50:00,27.82,27.85,27.79,27.82,48100.0,18.7328,18.753,18.7126,18.7328,48100.0
2011-03-30 12:00:00,27.82,27.83,27.81,27.81,20500.0,18.7328,18.7395,18.726,18.726,20500.0
2011-03-30 12:10:00,27.81,27.88,27.79,27.85,45100.0,18.726,18.7732,18.7126,18.753,45100.0
2011-03-30 12:20:00,27.85,27.89,27.85,27.86,24900.0,18.753,18.7799,18.753,18.7597,24900.0
2011-03-30 12:30:00,27.86,27.86,27.85,27.85,13900.0,18.7597,18.7597,18.753,18.753,13900.0
2011-03-30 12:40:00,27.86,27.86,27.84,27.86,20200.0,18.7597,18.7597,18.7462,18.7597,20200.0
2011-03-30 12:50:00,27.85,27.87,27.81,27.83,36700.0,18.753,18.7664,18.726,18.7395,36700.0
2011-03-30 13:00:00,27.83,27.86,27.83,27.85,57300.0,18.7395,18.7597,18.7395,18.753,57300.0
2011-03-30 13:10:00,27.84,27.85,27.82,27.84,17200.0,18.7462,18.753,18.7328,18.7462,17200.0
2011-03-30 13:20:00,27.84,27.85,27.83,27.85,11600.0,18.7462,18.753,18.7395,18.753,11600.0
2011-03-30 13:30:00,27.84,27.85,27.82,27.84,13600.0,18.7462,18.753,18.7328,18.7462,13600.0
2011-03-30 13:40:00,27.83,27.85,27.83,27.84,17700.0,18.7395,18.753,18.7395,18.7462,17700.0
2011-03-30 13:50:00,27.83,27.84,27.81,27.82,21800.0,18.7395,18.7462,18.726,18.7328,21800.0
2011-03-30 14:00:00,27.82,27.82,27.8,27.8,19800.0,18.7328,18.7328,18.7193,18.7193,19800.0
2011-03-30 14:10:00,27.81,27.82,27.8,27.81,12000.0,18.726,18.7328,18.7193,18.726,12000.0
2011-03-30 14:20:00,27.81,27.83,27.79,27.8,60100.0,18.726,18.7395,18.7126,18.7193,60100.0
2011-03-30 14:30:00,27.8,27.8,27.79,27.79,40400.0,18.7193,18.7193,18.7126,18.7126,40400.0
2011-03-30 14:40:00,27.8,27.82,27.79,27.82,27600.0,18.7193,18.7328,18.7126,18.7328,27600.0
2011-03-30 14:50:00,27.81,27.84,27.81,27.83,28600.0,18.726,18.7462,18.726,18.7395,28600.0
2011-03-30 15:00:00,27.83,27.85,27.82,27.84,65100.0,18.7395,18.753,18.7328,18.7462,65100.0
2011-03-30 15:10:00,27.85,27.85,27.84,27.84,37700.0,18.753,18.753,18.7462,18.7462,37700.0
2011-03-30 15:20:00,27.85,27.87,27.84,27.87,61200.0,18.753,18.7664,18.7462,18.7664,61200.0
2011-03-30 15:30:00,27.87,27.89,27.85,27.86,96900.0,18.7664,18.7799,18.753,18.7597,96900.0
2011-03-30 15:40:00,27.86,27.87,27.79,27.79,195700.0,18.7597,18.7664,18.7126,18.7126,195700.0
2011-03-30 15:50:00,27.79,27.79,27.71,27.72,763800.0,18.7126,18.7126,18.6587,18.6654,763800.0
2011-03-31 09:30:00,27.72,27.75,27.62,27.73,153300.0,18.6654,18.6856,18.5981,18.6722,153300.0
2011-03-31 09:40:00,27.74,27.76,27.65,27.67,65900.0,18.6789,18.6924,18.6183,18.6318,65900.0
2011-03-31 09:50:00,27.66,27.73,27.63,27.7,105100.0,18.625,18.6722,18.6048,18.652,105100.0
2011-03-31 10:00:00,27.7,27.7,27.65,27.67,54800.0,18.652,18.652,18.6183,18.6318,54800.0
2011-03-31 10:10:00,27.66,27.67,27.64,27.65,48400.0,18.625,18.6318,18.6116,18.6183,48400.0
2011-03-31 10:20:00,27.65,27.65,27.61,27.62,37000.0,18.6183,18.6183,18.5914,18.5981,37000.0
2011-03-31 10:30:00,27.62,27.66,27.6,27.66,54200.0,18.5981,18.625,18.5846,18.625,54200.0
2011-03-31 10:40:00,27.66,27.69,27.65,27.69,82500.0,18.625,18.6452,18.6183,18.6452,82500.0
2011-03-31 10:50:00,27.69,27.69,27.66,27.68,35900.0,18.6452,18.6452,18.625,18.6385,35900.0
2011-03-31 11:00:00,27.69,27.71,27.67,27.7,43200.0,18.6452,18.6587,18.6318,18.652,43200.0
2011-03-31 11:10:00,27.7,27.7,27.68,27.7,30300.0,18.652,18.652,18.6385,18.652,30300.0
2011-03-31 11:20:00,27.69,27.72,27.69,27.71,44000.0,18.6452,18.6654,18.6452,18.6587,44000.0
2011-03-31 11:30:00,27.72,27.72,27.68,27.7,32500.0,18.6654,18.6654,18.6385,18.652,32500.0
2011-03-31 11:40:00,27.7,27.72,27.7,27.71,19600.0,18.652,18.6654,18.652,18.6587,19600.0
2011-03-31 11:50:00,27.71,27.72,27.7,27.7,26600.0,18.6587,18.6654,18.652,18.652,26600.0
2011-03-31 12:00:00,27.71,27.73,27.68,27.68,32800.0,18.6587,18.6722,18.6385,18.6385,32800.0
2011-03-31 12:10:00,27.69,27.69,27.67,27.69,32800.0,18.6452,18.6452,18.6318,18.6452,32800.0
2011-03-31 12:20:00,27.68,27.71,27.68,27.71,48300.0,18.6385,18.6587,18.6385,18.6587,48300.0
2011-03-31 12:30:00,27.71,27.73,27.7,27.73,43000.0,18.6587,18.6722,18.652,18.6722,43000.0
2011-03-31 12:40:00,27.73,27.75,27.72,27.75,59100.0,18.6722,18.6856,18.6654,18.6856,59100.0
2011-03-31 12:50:00,27.75,27.77,27.74,27.77,42000.0,18.6856,18.6991,18.6789,18.6991,42000.0
2011-03-31 13:00:00,27.77,27.77,27.76,27.76,17300.0,18.6991,18.6991,18.6924,18.6924,17300.0
2011-03-31 13:10:00,27.77,27.77,27.76,27.76,20900.0,18.6991,18.6991,18.6924,18.6924,20900.0
2011-03-31 13:20:00,27.77,27.77,27.76,27.76,25200.0,18.6991,18.6991,18.6924,18.6924,25200.0
2011-03-31 13:30:00,27.77,27.77,27.75,27.76,24300.0,18.6991,18.6991,18.6856,18.6924,24300.0
2011-03-31 13:40:00,27.75,27.76,27.75,27.75,19000.0,18.6856,18.6924,18.6856,18.6856,19000.0
2011-03-31 13:50:00,27.75,27.75,27.73,27.74,53200.0,18.6856,18.6856,18.6722,18.6789,53200.0
2011-03-31 14:00:00,27.74,27.75,27.72,27.73,38900.0,18.6789,18.6856,18.6654,18.6722,38900.0
2011-03-31 14:10:00,27.73,27.76,27.73,27.76,44600.0,18.6722,18.6924,18.6722,18.6924,44600.0
2011-03-31 14:20:00,27.76,27.76,27.74,27.75,32500.0,18.6924,18.6924,18.6789,18.6856,32500.0
2011-03-31 14:30:00,27.75,27.75,27.74,27.74,41500.0,18.6856,18.6856,18.6789,18.6789,41500.0
2011-03-31 14:40:00,27.74,27.75,27.74,27.74,33700.0,18.6789,18.6856,18.6789,18.6789,33700.0
2011-03-31 14:50:00,27.75,27.75,27.74,27.74,55500.0,18.6856,18.6856,18.6789,18.6789,55500.0
2011-03-31 15:00:00,27.74,27.76,27.74,27.75,76800.0,18.6789,18.6924,18.6789,18.6856,76800.0
2011-03-31 15:10:00,27.75,27.76,27.75,27.76,68800.0,18.6856,18.6924,18.6856,18.6924,68800.0
2011-03-31 15:20:00,27.76,27.76,27.75,27.75,56100.0,18.6924,18.6924,18.6856,18.6856,56100.0
2011-03-31 15:30:00,27.76,27.76,27.75,27.76,84500.0,18.6924,18.6924,18.6856,18.6924,84500.0
2011-03-31 15:40:00,27.76,27.76,27.63,27.65,284700.0,18.6924,18.6924,18.6048,18.6183,284700.0
2011-03-31 15:50:00,27.66,27.69,27.65,27.67,279500.0,18.625,18.6452,18.6183,18.6318,279500.0
2011-04-01 09:30:00,27.67,27.85,27.63,27.85,209600.0,18.6318,18.753,18.6048,18.753,209600.0
2011-04-01 09:40:00,27.84,27.86,27.76,27.76,78700.0,18.7462,18.7597,18.6924,18.6924,78700.0
2011-04-01 09:50:00,27.77,27.8,27.76,27.76,47600.0,18.6991,18.7193,18.6924,18.6924,47600.0
2011-04-01 10:00:00,27.76,27.83,27.76,27.81,81600.0,18.6924,18.7395,18.6924,18.726,81600.0
2011-04-01 10:10:00,27.82,27.87,27.8,27.85,114100.0,18.7328,18.7664,18.7193,18.753,114100.0
2011-04-01 10:20:00,27.85,27.88,27.85,27.87,49800.0,18.753,18.7732,18.753,18.7664,49800.0
2011-04-01 10:30:00,27.87,27.87,27.86,27.86,64300.0,18.7664,18.7664,18.7597,18.7597,64300.0
2011-04-01 10:40:00,27.86,27.87,27.85,27.86,53700.0,18.7597,18.7664,18.753,18.7597,53700.0
2011-04-01 10:50:00,27.87,27.88,27.86,27.86,66900.0,18.7664,18.7732,18.7597,18.7597,66900.0
2011-04-01 11:00:00,27.86,27.88,27.86,27.86,30800.0,18.7597,18.7732,18.7597,18.7597,30800.0
2011-04-01 11:10:00,27.86,27.89,27.86,27.88,119300.0,18.7597,18.7799,18.7597,18.7732,119300.0
2011-04-01 11:20:00,27.87,27.89,27.87,27.89,50600.0,18.7664,18.7799,18.7664,18.7799,50600.0
2011-04-01 11:30:00,27.88,27.89,27.87,27.87,37500.0,18.7732,18.7799,18.7664,18.7664,37500.0
2011-04-01 11:40:00,27.87,27.88,27.87,27.87,21900.0,18.7664,18.7732,18.7664,18.7664,21900.0
2011-04-01 11:50:00,27.87,27.88,27.87,27.87,21800.0,18.7664,18.7732,18.7664,18.7664,21800.0
2011-04-01 12:00:00,27.88,27.89,27.87,27.88,38800.0,18.7732,18.7799,18.7664,18.7732,38800.0
2011-04-01 12:10:00,27.88,27.89,27.87,27.88,50300.0,18.7732,18.7799,18.7664,18.7732,50300.0
2011-04-01 12:20:00,27.89,27.89,27.88,27.88,25600.0,18.7799,18.7799,18.7732,18.7732,25600.0
2011-04-01 12:30:00,27.88,27.89,27.86,27.87,63500.0,18.7732,18.7799,18.7597,18.7664,63500.0
2011-04-01 12:40:00,27.86,27.87,27.86,27.86,18900.0,18.7597,18.7664,18.7597,18.7597,18900.0
2011-04-01 12:50:00,27.86,27.87,27.86,27.87,26200.0,18.7597,18.7664,18.7597,18.7664,26200.0
2011-04-01 13:00:00,27.86,27.87,27.86,27.87,23000.0,18.7597,18.7664,18.7597,18.7664,23000.0
2011-04-01 13:10:00,27.86,27.87,27.86,27.87,21400.0,18.7597,18.7664,18.7597,18.7664,21400.0
2011-04-01 13:20:00,27.87,27.88,27.86,27.88,36100.0,18.7664,18.7732,18.7597,18.7732,36100.0
2011-04-01 13:30:00,27.87,27.88,27.87,27.88,23000.0,18.7664,18.7732,18.7664,18.7732,23000.0
2011-04-01 13:40:00,27.88,27.88,27.87,27.88,48200.0,18.7732,18.7732,18.7664,18.7732,48200.0
2011-04-01 13:50:00,27.87,27.89,27.87,27.88,68900.0,18.7664,18.7799,18.7664,18.7732,68900.0
2011-04-01 14:00:00,27.89,27.89,27.88,27.89,229400.0,18.7799,18.7799,18.7732,18.7799,229400.0
2011-04-01 14:10:00,27.89,27.89,27.88,27.89,59100.0,18.7799,18.7799,18.7732,18.7799,59100.0
2011-04-01 14:20:00,27.89,27.89,27.86,27.88,397800.0,18.7799,18.7799,18.7597,18.7732,397800.0
2011-04-01 14:30:00,27.89,27.89,27.88,27.88,39000.0,18.7799,18.7799,18.7732,18.7732,39000.0
2011-04-01 14:40:00,27.88,27.89,27.86,27.86,102500.0,18.7732,18.7799,18.7597,18.7597,102500.0
2011-04-01 14:50:00,27.86,27.89,27.86,27.89,76300.0,18.7597,18.7799,18.7597,18.7799,76300.0
2011-04-01 15:00:00,27.88,27.89,27.88,27.88,90600.0,18.7732,18.7799,18.7732,18.7732,90600.0
2011-04-01 15:10:00,27.89,27.89,27.86,27.87,168700.0,18.7799,18.7799,18.7597,18.7664,168700.0
2011-04-01 15:20:00,27.88,27.91,27.87,27.91,453200.0,18.7732,18.7934,18.7664,18.7934,453200.0
2011-04-01 15:30:00,27.9,27.92,27.83,27.86,310600.0,18.7866,18.8001,18.7395,18.7597,310600.0
2011-04-01 15:40:00,27.86,27.87,27.78,27.79,429600.0,18.7597,18.7664,18.7058,18.7126,429600.0
2011-04-01 15:50:00,27.78,27.95,27.78,27.85,783900.0,18.7058,18.8203,18.7058,18.753,783900.0
2011-04-04 09:30:00,27.92,27.93,27.87,27.91,91200.0,18.8001,18.8068,18.7664,18.7934,91200.0
2011-04-04 09:40:00,27.91,27.91,27.88,27.89,40200.0,18.7934,18.7934,18.7732,18.7799,40200.0
2011-04-04 09:50:00,27.89,27.9,27.81,27.81,51200.0,18.7799,18.7866,18.726,18.726,51200.0
2011-04-04 10:00:00,27.81,27.85,27.81,27.83,33300.0,18.726,18.753,18.726,18.7395,33300.0
2011-04-04 10:10:00,27.82,27.85,27.82,27.84,40700.0,18.7328,18.753,18.7328,18.7462,40700.0
2011-04-04 10:20:00,27.84,27.85,27.81,27.81,53500.0,18.7462,18.753,18.726,18.726,53500.0
2011-04-04 10:30:00,27.81,27.85,27.81,27.84,41000.0,18.726,18.753,18.726,18.7462,41000.0
2011-04-04 10:40:00,27.84,27.91,27.83,27.9,45100.0,18.7462,18.7934,18.7395,18.7866,45100.0
2011-04-04 10:50:00,27.91,27.94,27.9,27.91,48100.0,18.7934,18.8136,18.7866,18.7934,48100.0
2011-04-04 11:00:00,27.92,27.93,27.88,27.88,37000.0,18.8001,18.8068,18.7732,18.7732,37000.0
2011-04-04 11:10:00,27.88,27.9,27.86,27.87,32000.0,18.7732,18.7866,18.7597,18.7664,32000.0
2011-04-04 11:20:00,27.86,27.89,27.86,27.88,17200.0,18.7597,18.7799,18.7597,18.7732,17200.0
2011-04-04 11:30:00,27.88,27.91,27.88,27.89,25600.0,18.7732,18.7934,18.7732,18.7799,25600.0
2011-04-04 11:40:00,27.89,27.9,27.88,27.88,15700.0,18.7799,18.7866,18.7732,18.7732,15700.0
2011-04-04 11:50:00,27.89,27.89,27.88,27.88,40600.0,18.7799,18.7799,18.7732,18.7732,40600.0
2011-04-04 12:00:00,27.88,27.89,27.88,27.88,8100.0,18.7732,18.7799,18.7732,18.7732,8100.0
2011-04-04 12:10:00,27.89,27.89,27.88,27.88,31800.0,18.7799,18.7799,18.7732,18.7732,31800.0
2011-04-04 12:20:00,27.89,27.9,27.88,27.89,19300.0,18.7799,18.7866,18.7732,18.7799,19300.0
2011-04-04 12:30:00,27.88,27.89,27.88,27.88,25200.0,18.7732,18.7799,18.7732,18.7732,25200.0
2011-04-04 12:40:00,27.88,27.9,27.88,27.89,17200.0,18.7732,18.7866,18.7732,18.7799,17200.0
2011-04-04 12:50:00,27.9,27.91,27.89,27.89,35000.0,18.7866,18.7934,18.7799,18.7799,35000.0
2011-04-04 13:00:00,27.89,27.9,27.89,27.89,7000.0,18.7799,18.7866,18.7799,18.7799,7000.0
2011-04-04 13:10:00,27.9,27.92,27.89,27.91,20800.0,18.7866,18.8001,18.7799,18.7934,20800.0
2011-04-04 13:20:00,27.92,27.93,27.9,27.9,31800.0,18.8001,18.8068,18.7866,18.7866,31800.0
2011-04-04 13:30:00,27.9,27.92,27.89,27.91,50000.0,18.7866,18.8001,18.7799,18.7934,50000.0
2011-04-04 13:40:00,27.91,27.92,27.9,27.91,24500.0,18.7934,18.8001,18.7866,18.7934,24500.0
2011-04-04 13:50:00,27.91,27.92,27.9,27.9,34400.0,18.7934,18.8001,18.7866,18.7866,34400.0
2011-04-04 14:00:00,27.9,27.93,27.9,27.93,52400.0,18.7866,18.8068,18.7866,18.8068,52400.0
2011-04-04 14:10:00,27.93,27.94,27.91,27.94,39700.0,18.8068,18.8136,18.7934,18.8136,39700.0
2011-04-04 14:20:00,27.93,27.94,27.92,27.92,37200.0,18.8068,18.8136,18.8001,18.8001,37200.0
2011-04-04 14:30:00,27.93,27.93,27.91,27.92,49600.0,18.8068,18.8068,18.7934,18.8001,49600.0
2011-04-04 14:40:00,27.93,27.96,27.92,27.95,65000.0,18.8068,18.827,18.8001,18.8203,65000.0
2011-04-04 14:50:00,27.95,27.96,27.95,27.96,30900.0,18.8203,18.827,18.8203,18.827,30900.0
2011-04-04 15:00:00,27.95,27.96,27.94,27.95,67800.0,18.8203,18.827,18.8136,18.8203,67800.0
2011-04-04 15:10:00,27.95,27.96,27.95,27.96,27400.0,18.8203,18.827,18.8203,18.827,27400.0
2011-04-04 15:20:00,27.95,27.97,27.95,27.97,62600.0,18.8203,18.8338,18.8203,18.8338,62600.0
2011-04-04 15:30:00,27.96,27.99,27.95,27.98,157700.0,18.827,18.8472,18.8203,18.8405,157700.0
2011-04-04 15:40:00,27.98,27.99,27.92,27.93,97600.0,18.8405,18.8472,18.8001,18.8068,97600.0
2011-04-04 15:50:00,27.93,27.95,27.91,27.95,201400.0,18.8068,18.8203,18.7934,18.8203,201400.0
2011-04-05 09:30:00,27.89,28.0,27.88,27.98,86500.0,18.7799,18.854,18.7732,18.8405,86500.0
2011-04-05 09:40:00,27.98,28.03,27.96,28.03,53000.0,18.8405,18.8742,18.827,18.8742,53000.0
2011-04-05 09:50:00,28.02,28.03,27.97,28.01,89800.0,18.8674,18.8742,18.8338,18.8607,89800.0
2011-04-05 10:00:00,28.0,28.03,27.96,28.02,67100.0,18.854,18.8742,18.827,18.8674,67100.0
2011-04-05 10:10:00,28.02,28.05,28.01,28.05,66000.0,18.8674,18.8876,18.8607,18.8876,66000.0
2011-04-05 10:20:00,28.05,28.08,28.04,28.06,46700.0,18.8876,18.9078,18.8809,18.8944,46700.0
2011-04-05 10:30:00,28.07,28.1,28.06,28.09,40400.0,18.9011,18.9213,18.8944,18.9146,40400.0
2011-04-05 10:40:00,28.09,28.12,28.09,28.12,42800.0,18.9146,18.9348,18.9146,18.9348,42800.0
2011-04-05 10:50:00,28.12,28.12,28.1,28.11,85600.0,18.9348,18.9348,18.9213,18.928,85600.0
2011-04-05 11:00:00,28.12,28.16,28.11,28.16,90600.0,18.9348,18.9617,18.928,18.9617,90600.0
2011-04-05 11:10:00,28.16,28.19,28.15,28.19,74200.0,18.9617,18.9819,18.955,18.9819,74200.0
2011-04-05 11:20:00,28.19,28.21,28.15,28.19,186900.0,18.9819,18.9954,18.955,18.9819,186900.0
2011-04-05 11:30:00,28.19,28.26,28.19,28.26,135300.0,18.9819,19.029,18.9819,19.029,135300.0
2011-04-05 11:40:00,28.26,28.29,28.25,28.27,143400.0,19.029,19.0492,19.0223,19.0358,143400.0
2011-04-05 11:50:00,28.26,28.28,28.22,28.28,96000.0,19.029,19.0425,19.0021,19.0425,96000.0
2011-04-05 12:00:00,28.27,28.3,28.26,28.3,94400.0,19.0358,19.056,19.029,19.056,94400.0
2011-04-05 12:10:00,28.3,28.36,28.29,28.35,176200.0,19.056,19.0964,19.0492,19.0896,176200.0
2011-04-05 12:20:00,28.36,28.36,28.35,28.35,72700.0,19.0964,19.0964,19.0896,19.0896,72700.0
2011-04-05 12:30:00,28.35,28.36,28.32,28.33,110800.0,19.0896,19.0964,19.0694,19.0762,110800.0
2011-04-05 12:40:00,28.32,28.36,28.3,28.35,102100.0,19.0694,19.0964,19.056,19.0896,102100.0
2011-04-05 12:50:00,28.36,28.38,28.34,28.37,73800.0,19.0964,19.1098,19.0829,19.1031,73800.0
2011-04-05 13:00:00,28.36,28.37,28.34,28.36,61500.0,19.0964,19.1031,19.0829,19.0964,61500.0
2011-04-05 13:10:00,28.35,28.36,28.34,28.35,62300.0,19.0896,19.0964,19.0829,19.0896,62300.0
2011-04-05 13:20:00,28.34,28.35,28.34,28.34,40400.0,19.0829,19.0896,19.0829,19.0829,40400.0
2011-04-05 13:30:00,28.34,28.36,28.34,28.35,59400.0,19.0829,19.0964,19.0829,19.0896,59400.0
2011-04-05 13:40:00,28.35,28.36,28.32,28.36,114400.0,19.0896,19.0964,19.0694,19.0964,114400.0
2011-04-05 13:50:00,28.36,28.38,28.35,28.37,53300.0,19.0964,19.1098,19.0896,19.1031,53300.0
2011-04-05 14:00:00,28.37,28.4,28.36,28.4,150200.0,19.1031,19.1233,19.0964,19.1233,150200.0
2011-04-05 14:10:00,28.4,28.44,28.38,28.43,183000.0,19.1233,19.1502,19.1098,19.1435,183000.0
2011-04-05 14:20:00,28.42,28.52,28.42,28.51,274000.0,19.1368,19.2041,19.1368,19.1974,274000.0
2011-04-05 14:30:00,28.5,28.54,28.45,28.54,258900.0,19.1906,19.2176,19.157,19.2176,258900.0
2011-04-05 14:40:00,28.53,28.54,28.5,28.5,83600.0,19.2108,19.2176,19.1906,19.1906,83600.0
2011-04-05 14:50:00,28.51,28.51,28.46,28.51,186900.0,19.1974,19.1974,19.1637,19.1974,186900.0
2011-04-05 15:00:00,28.5,28.51,28.47,28.48,120500.0,19.1906,19.1974,19.1704,19.1772,120500.0
2011-04-05 15:10:00,28.48,28.52,28.47,28.49,185600.0,19.1772,19.2041,19.1704,19.1839,185600.0
2011-04-05 15:20:00,28.49,28.52,28.49,28.5,129100.0,19.1839,19.2041,19.1839,19.1906,129100.0
2011-04-05 15:30:00,28.51,28.6,28.5,28.5,517000.0,19.1974,19.258,19.1906,19.1906,517000.0
2011-04-05 15:40:00,28.5,28.55,28.48,28.54,355200.0,19.1906,19.2243,19.1772,19.2176,355200.0
2011-04-05 15:50:00,28.54,28.55,28.48,28.51,449100.0,19.2176,19.2243,19.1772,19.1974,449100.0
2011-04-06 09:30:00,28.59,28.59,28.46,28.46,177900.0,19.2512,19.2512,19.1637,19.1637,177900.0
2011-04-06 09:40:00,28.47,28.52,28.47,28.52,161800.0,19.1704,19.2041,19.1704,19.2041,161800.0
2011-04-06 09:50:00,28.51,28.52,28.47,28.5,101500.0,19.1974,19.2041,19.1704,19.1906,101500.0
2011-04-06 10:00:00,28.5,28.51,28.49,28.5,66400.0,19.1906,19.1974,19.1839,19.1906,66400.0
2011-04-06 10:10:00,28.49,28.5,28.41,28.44,176700.0,19.1839,19.1906,19.13,19.1502,176700.0
2011-04-06 10:20:00,28.44,28.53,28.44,28.51,201500.0,19.1502,19.2108,19.1502,19.1974,201500.0
2011-04-06 10:30:00,28.52,28.54,28.51,28.53,144000.0,19.2041,19.2176,19.1974,19.2108,144000.0
2011-04-06 10:40:00,28.53,28.55,28.52,28.55,105600.0,19.2108,19.2243,19.2041,19.2243,105600.0
2011-04-06 10:50:00,28.54,28.64,28.54,28.63,101400.0,19.2176,19.2849,19.2176,19.2782,101400.0
2011-04-06 11:00:00,28.63,28.66,28.58,28.63,187800.0,19.2782,19.2984,19.2445,19.2782,187800.0
2011-04-06 11:10:00,28.63,28.68,28.62,28.64,188200.0,19.2782,19.3118,19.2714,19.2849,188200.0
2011-04-06 11:20:00,28.63,28.69,28.63,28.69,144200.0,19.2782,19.3186,19.2782,19.3186,144200.0
2011-04-06 11:30:00,28.69,28.71,28.64,28.68,107000.0,19.3186,19.332,19.2849,19.3118,107000.0
2011-04-06 11:40:00,28.68,28.68,28.64,28.66,70700.0,19.3118,19.3118,19.2849,19.2984,70700.0
2011-04-06 11:50:00,28.67,28.68,28.64,28.65,120400.0,19.3051,19.3118,19.2849,19.2916,120400.0
2011-04-06 12:00:00,28.65,28.67,28.64,28.66,57600.0,19.2916,19.3051,19.2849,19.2984,57600.0
2011-04-06 12:10:00,28.66,28.66,28.65,28.65,33700.0,19.2984,19.2984,19.2916,19.2916,33700.0
2011-04-06 12:20:00,28.66,28.68,28.65,28.65,66800.0,19.2984,19.3118,19.2916,19.2916,66800.0
2011-04-06 12:30:00,28.65,28.66,28.65,28.65,54000.0,19.2916,19.2984,19.2916,19.2916,54000.0
2011-04-06 12:40:00,28.66,28.69,28.65,28.68,57100.0,19.2984,19.3186,19.2916,19.3118,57100.0
2011-04-06 12:50:00,28.68,28.7,28.67,28.7,70200.0,19.3118,19.3253,19.3051,19.3253,70200.0
2011-04-06 13:00:00,28.7,28.7,28.69,28.7,30000.0,19.3253,19.3253,19.3186,19.3253,30000.0
2011-04-06 13:10:00,28.7,28.72,28.68,28.72,58100.0,19.3253,19.3388,19.3118,19.3388,58100.0
2011-04-06 13:20:00,28.72,28.77,28.71,28.76,161500.0,19.3388,19.3724,19.332,19.3657,161500.0
2011-04-06 13:30:00,28.76,28.79,28.74,28.75,139200.0,19.3657,19.3859,19.3522,19.359,139200.0
2011-04-06 13:40:00,28.74,28.8,28.74,28.8,83600.0,19.3522,19.3926,19.3522,19.3926,83600.0
2011-04-06 13:50:00,28.8,28.82,28.79,28.8,124400.0,19.3926,19.4061,19.3859,19.3926,124400.0
2011-04-06 14:00:00,28.8,28.8,28.75,28.75,119300.0,19.3926,19.3926,19.359,19.359,119300.0
2011-04-06 14:10:00,28.75,28.76,28.7,28.72,183700.0,19.359,19.3657,19.3253,19.3388,183700.0
2011-04-06 14:20:00,28.71,28.72,28.69,28.7,46700.0,19.332,19.3388,19.3186,19.3253,46700.0
2011-04-06 14:30:00,28.7,28.72,28.69,28.71,42400.0,19.3253,19.3388,19.3186,19.332,42400.0
2011-04-06 14:40:00,28.71,28.75,28.69,28.75,77800.0,19.332,19.359,19.3186,19.359,77800.0
2011-04-06 14:50:00,28.75,28.78,28.74,28.78,65600.0,19.359,19.3792,19.3522,19.3792,65600.0
2011-04-06 15:00:00,28.78,28.78,28.71,28.72,90500.0,19.3792,19.3792,19.332,19.3388,90500.0
2011-04-06 15:10:00,28.71,28.72,28.7,28.71,68000.0,19.332,19.3388,19.3253,19.332,68000.0
2011-04-06 15:20:00,28.71,28.71,28.7,28.7,68400.0,19.332,19.332,19.3253,19.3253,68400.0
2011-04-06 15:30:00,28.71,28.73,28.7,28.71,160500.0,19.332,19.3455,19.3253,19.332,160500.0
2011-04-06 15:40:00,28.71,28.73,28.7,28.72,185900.0,19.332,19.3455,19.3253,19.3388,185900.0
2011-04-06 15:50:00,28.71,28.73,28.71,28.72,300600.0,19.332,19.3455,19.332,19.3388,300600.0
2011-04-07 09:30:00,28.62,28.69,28.61,28.68,159100.0,19.2714,19.3186,19.2647,19.3118,159100.0
2011-04-07 09:40:00,28.68,28.78,28.67,28.68,99500.0,19.3118,19.3792,19.3051,19.3118,99500.0
2011-04-07 09:50:00,28.67,28.72,28.67,28.71,45200.0,19.3051,19.3388,19.3051,19.332,45200.0
2011-04-07 10:00:00,28.71,28.72,28.66,28.66,69400.0,19.332,19.3388,19.2984,19.2984,69400.0
2011-04-07 10:10:00,28.67,28.7,28.66,28.7,45100.0,19.3051,19.3253,19.2984,19.3253,45100.0
2011-04-07 10:20:00,28.7,28.72,28.68,28.71,49000.0,19.3253,19.3388,19.3118,19.332,49000.0
2011-04-07 10:30:00,28.7,28.75,28.63,28.66,100800.0,19.3253,19.359,19.2782,19.2984,100800.0
2011-04-07 10:40:00,28.65,28.66,28.58,28.62,119100.0,19.2916,19.2984,19.2445,19.2714,119100.0
2011-04-07 10:50:00,28.62,28.69,28.61,28.68,82300.0,19.2714,19.3186,19.2647,19.3118,82300.0
2011-04-07 11:00:00,28.68,28.72,28.66,28.67,47900.0,19.3118,19.3388,19.2984,19.3051,47900.0
2011-04-07 11:10:00,28.67,28.68,28.66,28.67,39000.0,19.3051,19.3118,19.2984,19.3051,39000.0
2011-04-07 11:20:00,28.67,28.69,28.66,28.67,45600.0,19.3051,19.3186,19.2984,19.3051,45600.0
2011-04-07 11:30:00,28.68,28.69,28.62,28.65,62100.0,19.3118,19.3186,19.2714,19.2916,62100.0
2011-04-07 11:40:00,28.64,28.69,28.62,28.68,61200.0,19.2849,19.3186,19.2714,19.3118,61200.0
2011-04-07 11:50:00,28.68,28.73,28.67,28.71,58700.0,19.3118,19.3455,19.3051,19.332,58700.0
2011-04-07 12:00:00,28.7,28.71,28.68,28.7,32700.0,19.3253,19.332,19.3118,19.3253,32700.0
2011-04-07 12:10:00,28.69,28.7,28.68,28.7,49200.0,19.3186,19.3253,19.3118,19.3253,49200.0
2011-04-07 12:20:00,28.7,28.71,28.69,28.7,21400.0,19.3253,19.332,19.3186,19.3253,21400.0
2011-04-07 12:30:00,28.7,28.74,28.69,28.71,38900.0,19.3253,19.3522,19.3186,19.332,38900.0
2011-04-07 12:40:00,28.71,28.74,28.71,28.74,28000.0,19.332,19.3522,19.332,19.3522,28000.0
2011-04-07 12:50:00,28.73,28.77,28.73,28.76,45200.0,19.3455,19.3724,19.3455,19.3657,45200.0
2011-04-07 13:00:00,28.76,28.8,28.74,28.76,108900.0,19.3657,19.3926,19.3522,19.3657,108900.0
2011-04-07 13:10:00,28.76,28.76,28.71,28.72,49500.0,19.3657,19.3657,19.332,19.3388,49500.0
2011-04-07 13:20:00,28.72,28.76,28.71,28.73,84800.0,19.3388,19.3657,19.332,19.3455,84800.0
2011-04-07 13:30:00,28.73,28.76,28.72,28.74,49600.0,19.3455,19.3657,19.3388,19.3522,49600.0
2011-04-07 13:40:00,28.74,28.75,28.69,28.7,25200.0,19.3522,19.359,19.3186,19.3253,25200.0
2011-04-07 13:50:00,28.7,28.71,28.69,28.69,29700.0,19.3253,19.332,19.3186,19.3186,29700.0
2011-04-07 14:00:00,28.68,28.72,28.68,28.7,43500.0,19.3118,19.3388,19.3118,19.3253,43500.0
2011-04-07 14:10:00,28.7,28.71,28.67,28.69,33900.0,19.3253,19.332,19.3051,19.3186,33900.0
2011-04-07 14:20:00,28.68,28.69,28.66,28.67,39000.0,19.3118,19.3186,19.2984,19.3051,39000.0
2011-04-07 14:30:00,28.67,28.68,28.67,28.67,25200.0,19.3051,19.3118,19.3051,19.3051,25200.0
2011-04-07 14:40:00,28.67,28.68,28.65,28.68,46300.0,19.3051,19.3118,19.2916,19.3118,46300.0
2011-04-07 14:50:00,28.67,28.71,28.67,28.69,44800.0,19.3051,19.332,19.3051,19.3186,44800.0
2011-04-07 15:00:00,28.69,28.69,28.6,28.63,258800.0,19.3186,19.3186,19.258,19.2782,258800.0
2011-04-07 15:10:00,28.62,28.65,28.55,28.65,165700.0,19.2714,19.2916,19.2243,19.2916,165700.0
2011-04-07 15:20:00,28.65,28.65,28.61,28.61,60200.0,19.2916,19.2916,19.2647,19.2647,60200.0
2011-04-07 15:30:00,28.62,28.64,28.6,28.64,109800.0,19.2714,19.2849,19.258,19.2849,109800.0
2011-04-07 15:40:00,28.63,28.67,28.62,28.62,156200.0,19.2782,19.3051,19.2714,19.2714,156200.0
2011-04-07 15:50:00,28.63,28.63,28.6,28.6,372100.0,19.2782,19.2782,19.258,19.258,372100.0
2011-04-08 09:30:00,28.71,28.71,28.61,28.63,73800.0,19.332,19.332,19.2647,19.2782,73800.0
2011-04-08 09:40:00,28.63,28.64,28.55,28.56,101600.0,19.2782,19.2849,19.2243,19.231,101600.0
2011-04-08 09:50:00,28.56,28.56,28.44,28.47,77800.0,19.231,19.231,19.1502,19.1704,77800.0
2011-04-08 10:00:00,28.47,28.5,28.41,28.41,54300.0,19.1704,19.1906,19.13,19.13,54300.0
2011-04-08 10:10:00,28.42,28.47,28.4,28.41,86500.0,19.1368,19.1704,19.1233,19.13,86500.0
2011-04-08 10:20:00,28.4,28.41,28.35,28.37,88600.0,19.1233,19.13,19.0896,19.1031,88600.0
2011-04-08 10:30:00,28.37,28.38,28.33,28.33,45000.0,19.1031,19.1098,19.0762,19.0762,45000.0
2011-04-08 10:40:00,28.33,28.35,28.31,28.32,45800.0,19.0762,19.0896,19.0627,19.0694,45800.0
2011-04-08 10:50:00,28.32,28.33,28.29,28.3,51900.0,19.0694,19.0762,19.0492,19.056,51900.0
2011-04-08 11:00:00,28.29,28.37,28.29,28.37,54900.0,19.0492,19.1031,19.0492,19.1031,54900.0
2011-04-08 11:10:00,28.37,28.37,28.29,28.32,88700.0,19.1031,19.1031,19.0492,19.0694,88700.0
2011-04-08 11:20:00,28.32,28.33,28.26,28.28,63800.0,19.0694,19.0762,19.029,19.0425,63800.0
2011-04-08 11:30:00,28.28,28.34,28.28,28.33,27600.0,19.0425,19.0829,19.0425,19.0762,27600.0
2011-04-08 11:40:00,28.33,28.33,28.29,28.3,27900.0,19.0762,19.0762,19.0492,19.056,27900.0
2011-04-08 11:50:00,28.3,28.3,28.29,28.3,21000.0,19.056,19.056,19.0492,19.056,21000.0
2011-04-08 12:00:00,28.29,28.3,28.29,28.29,20600.0,19.0492,19.056,19.0492,19.0492,20600.0
2011-04-08 12:10:00,28.29,28.32,28.29,28.31,35000.0,19.0492,19.0694,19.0492,19.0627,35000.0
2011-04-08 12:20:00,28.31,28.32,28.26,28.26,85700.0,19.0627,19.0694,19.029,19.029,85700.0
2011-04-08 12:30:00,28.26,28.27,28.24,28.26,72900.0,19.029,19.0358,19.0156,19.029,72900.0
2011-04-08 12:40:00,28.26,28.26,28.23,28.24,41500.0,19.029,19.029,19.0088,19.0156,41500.0
2011-04-08 12:50:00,28.23,28.24,28.21,28.21,51900.0,19.0088,19.0156,18.9954,18.9954,51900.0
2011-04-08 13:00:00,28.21,28.28,28.21,28.28,47900.0,18.9954,19.0425,18.9954,19.0425,47900.0
2011-04-08 13:10:00,28.27,28.28,28.23,28.23,33500.0,19.0358,19.0425,19.0088,19.0088,33500.0
2011-04-08 13:20:00,28.23,28.24,28.23,28.24,14300.0,19.0088,19.0156,19.0088,19.0156,14300.0
2011-04-08 13:30:00,28.23,28.26,28.23,28.24,47000.0,19.0088,19.029,19.0088,19.0156,47000.0
2011-04-08 13:40:00,28.24,28.27,28.21,28.22,78400.0,19.0156,19.0358,18.9954,19.0021,78400.0
2011-04-08 13:50:00,28.22,28.24,28.2,28.24,248600.0,19.0021,19.0156,18.9886,19.0156,248600.0
2011-04-08 14:00:00,28.23,28.23,28.21,28.21,34200.0,19.0088,19.0088,18.9954,18.9954,34200.0
2011-04-08 14:10:00,28.21,28.21,28.17,28.18,80300.0,18.9954,18.9954,18.9684,18.9752,80300.0
2011-04-08 14:20:00,28.18,28.19,28.16,28.16,42600.0,18.9752,18.9819,18.9617,18.9617,42600.0
2011-04-08 14:30:00,28.16,28.17,28.08,28.11,248700.0,18.9617,18.9684,18.9078,18.928,248700.0
2011-04-08 14:40:00,28.11,28.11,28.02,28.02,183900.0,18.928,18.928,18.8674,18.8674,183900.0
2011-04-08 14:50:00,28.03,28.05,27.97,28.03,243000.0,18.8742,18.8876,18.8338,18.8742,243000.0
2011-04-08 15:00:00,28.02,28.05,28.01,28.04,87600.0,18.8674,18.8876,18.8607,18.8809,87600.0
2011-04-08 15:10:00,28.03,28.07,28.02,28.05,110700.0,18.8742,18.9011,18.8674,18.8876,110700.0
2011-04-08 15:20:00,28.05,28.06,28.01,28.04,200500.0,18.8876,18.8944,18.8607,18.8809,200500.0
2011-04-08 15:30:00,28.03,28.08,28.03,28.05,130600.0,18.8742,18.9078,18.8742,18.8876,130600.0
2011-04-08 15:40:00,28.05,28.08,28.04,28.04,139800.0,18.8876,18.9078,18.8809,18.8809,139800.0
2011-04-08 15:50:00,28.04,28.08,28.03,28.04,479900.0,18.8809,18.9078,18.8742,18.8809,479900.0
2011-04-11 09:30:00,28.19,28.38,28.18,28.33,101300.0,18.9819,19.1098,18.9752,19.0762,101300.0
2011-04-11 09:40:00,28.31,28.36,28.29,28.33,47700.0,19.0627,19.0964,19.0492,19.0762,47700.0
2011-04-11 09:50:00,28.33,28.34,28.3,28.31,38600.0,19.0762,19.0829,19.056,19.0627,38600.0
2011-04-11 10:00:00,28.3,28.35,28.3,28.35,40200.0,19.056,19.0896,19.056,19.0896,40200.0
2011-04-11 10:10:00,28.35,28.42,28.34,28.38,48900.0,19.0896,19.1368,19.0829,19.1098,48900.0
2011-04-11 10:20:00,28.37,28.44,28.37,28.4,52600.0,19.1031,19.1502,19.1031,19.1233,52600.0
2011-04-11 10:30:00,28.39,28.42,28.38,28.41,77700.0,19.1166,19.1368,19.1098,19.13,77700.0
2011-04-11 10:40:00,28.41,28.41,28.39,28.4,26500.0,19.13,19.13,19.1166,19.1233,26500.0
2011-04-11 10:50:00,28.4,28.42,28.38,28.39,40800.0,19.1233,19.1368,19.1098,19.1166,40800.0
2011-04-11 11:00:00,28.39,28.41,28.35,28.37,38400.0,19.1166,19.13,19.0896,19.1031,38400.0
2011-04-11 11:10:00,28.37,28.43,28.34,28.39,93300.0,19.1031,19.1435,19.0829,19.1166,93300.0
2011-04-11 11:20:00,28.38,28.42,28.36,28.39,41700.0,19.1098,19.1368,19.0964,19.1166,41700.0
2011-04-11 11:30:00,28.38,28.4,28.36,28.39,41100.0,19.1098,19.1233,19.0964,19.1166,41100.0
2011-04-11 11:40:00,28.39,28.39,28.36,28.38,28300.0,19.1166,19.1166,19.0964,19.1098,28300.0
2011-04-11 11:50:00,28.38,28.42,28.37,28.42,100000.0,19.1098,19.1368,19.1031,19.1368,100000.0
2011-04-11 12:00:00,28.42,28.42,28.4,28.4,34200.0,19.1368,19.1368,19.1233,19.1233,34200.0
2011-04-11 12:10:00,28.4,28.45,28.4,28.42,73000.0,19.1233,19.157,19.1233,19.1368,73000.0
2011-04-11 12:20:00,28.42,28.43,28.4,28.41,20900.0,19.1368,19.1435,19.1233,19.13,20900.0
2011-04-11 12:30:00,28.4,28.42,28.39,28.4,45200.0,19.1233,19.1368,19.1166,19.1233,45200.0
2011-04-11 12:40:00,28.4,28.4,28.37,28.38,21200.0,19.1233,19.1233,19.1031,19.1098,21200.0
2011-04-11 12:50:00,28.38,28.38,28.36,28.36,11100.0,19.1098,19.1098,19.0964,19.0964,11100.0
2011-04-11 13:00:00,28.36,28.38,28.35,28.37,42700.0,19.0964,19.1098,19.0896,19.1031,42700.0
2011-04-11 13:10:00,28.37,28.37,28.33,28.36,30200.0,19.1031,19.1031,19.0762,19.0964,30200.0
2011-04-11 13:20:00,28.35,28.38,28.34,28.35,32900.0,19.0896,19.1098,19.0829,19.0896,32900.0
2011-04-11 13:30:00,28.36,28.36,28.33,28.33,11100.0,19.0964,19.0964,19.0762,19.0762,11100.0
2011-04-11 13:40:00,28.34,28.35,28.31,28.33,26900.0,19.0829,19.0896,19.0627,19.0762,26900.0
2011-04-11 13:50:00,28.33,28.36,28.32,28.35,29200.0,19.0762,19.0964,19.0694,19.0896,29200.0
2011-04-11 14:00:00,28.34,28.39,28.34,28.39,62700.0,19.0829,19.1166,19.0829,19.1166,62700.0
2011-04-11 14:10:00,28.39,28.39,28.38,28.39,10900.0,19.1166,19.1166,19.1098,19.1166,10900.0
2011-04-11 14:20:00,28.38,28.39,28.37,28.38,26900.0,19.1098,19.1166,19.1031,19.1098,26900.0
2011-04-11 14:30:00,28.38,28.39,28.33,28.35,40600.0,19.1098,19.1166,19.0762,19.0896,40600.0
2011-04-11 14:40:00,28.34,28.39,28.34,28.39,236600.0,19.0829,19.1166,19.0829,19.1166,236600.0
2011-04-11 14:50:00,28.38,28.43,28.38,28.41,272000.0,19.1098,19.1435,19.1098,19.13,272000.0
2011-04-11 15:00:00,28.4,28.41,28.39,28.41,135000.0,19.1233,19.13,19.1166,19.13,135000.0
2011-04-11 15:10:00,28.42,28.46,28.42,28.45,122200.0,19.1368,19.1637,19.1368,19.157,122200.0
2011-04-11 15:20:00,28.45,28.47,28.43,28.43,132300.0,19.157,19.1704,19.1435,19.1435,132300.0
2011-04-11 15:30:00,28.43,28.46,28.42,28.42,95600.0,19.1435,19.1637,19.1368,19.1368,95600.0
2011-04-11 15:40:00,28.42,28.43,28.41,28.42,92900.0,19.1368,19.1435,19.13,19.1368,92900.0
2011-04-11 15:50:00,28.42,28.43,28.4,28.41,337500.0,19.1368,19.1435,19.1233,19.13,337500.0
2011-04-12 09:30:00,28.26,28.34,28.25,28.31,99500.0,19.029,19.0829,19.0223,19.0627,99500.0
2011-04-12 09:40:00,28.31,28.36,28.29,28.36,65100.0,19.0627,19.0964,19.0492,19.0964,65100.0
2011-04-12 09:50:00,28.36,28.36,28.29,28.32,53000.0,19.0964,19.0964,19.0492,19.0694,53000.0
2011-04-12 10:00:00,28.32,28.39,28.32,28.37,134800.0,19.0694,19.1166,19.0694,19.1031,134800.0
2011-04-12 10:10:00,28.37,28.4,28.35,28.39,53700.0,19.1031,19.1233,19.0896,19.1166,53700.0
2011-04-12 10:20:00,28.38,28.43,28.38,28.42,45700.0,19.1098,19.1435,19.1098,19.1368,45700.0
2011-04-12 10:30:00,28.42,28.43,28.37,28.37,58600.0,19.1368,19.1435,19.1031,19.1031,58600.0
2011-04-12 10:40:00,28.37,28.4,28.37,28.39,41800.0,19.1031,19.1233,19.1031,19.1166,41800.0
2011-04-12 10:50:00,28.4,28.41,28.35,28.38,74200.0,19.1233,19.13,19.0896,19.1098,74200.0
2011-04-12 11:00:00,28.38,28.44,28.38,28.44,51300.0,19.1098,19.1502,19.1098,19.1502,51300.0
2011-04-12 11:10:00,28.43,28.44,28.42,28.43,40500.0,19.1435,19.1502,19.1368,19.1435,40500.0
2011-04-12 11:20:00,28.42,28.44,28.42,28.43,67400.0,19.1368,19.1502,19.1368,19.1435,67400.0
2011-04-12 11:30:00,28.43,28.44,28.43,28.44,29400.0,19.1435,19.1502,19.1435,19.1502,29400.0
2011-04-12 11:40:00,28.43,28.47,28.43,28.46,49900.0,19.1435,19.1704,19.1435,19.1637,49900.0
2011-04-12 11:50:00,28.46,28.47,28.45,28.46,24700.0,19.1637,19.1704,19.157,19.1637,24700.0
2011-04-12 12:00:00,28.47,28.47,28.44,28.45,60200.0,19.1704,19.1704,19.1502,19.157,60200.0
2011-04-12 12:10:00,28.45,28.48,28.44,28.46,37900.0,19.157,19.1772,19.1502,19.1637,37900.0
2011-04-12 12:20:00,28.47,28.47,28.45,28.45,14900.0,19.1704,19.1704,19.157,19.157,14900.0
2011-04-12 12:30:00,28.46,28.48,28.44,28.48,49900.0,19.1637,19.1772,19.1502,19.1772,49900.0
2011-04-12 12:40:00,28.47,28.52,28.47,28.51,100400.0,19.1704,19.2041,19.1704,19.1974,100400.0
2011-04-12 12:50:00,28.5,28.52,28.5,28.52,50100.0,19.1906,19.2041,19.1906,19.2041,50100.0
2011-04-12 13:00:00,28.51,28.54,28.51,28.52,67900.0,19.1974,19.2176,19.1974,19.2041,67900.0
2011-04-12 13:10:00,28.52,28.53,28.51,28.51,86900.0,19.2041,19.2108,19.1974,19.1974,86900.0
2011-04-12 13:20:00,28.51,28.52,28.48,28.49,61800.0,19.1974,19.2041,19.1772,19.1839,61800.0
2011-04-12 13:30:00,28.5,28.51,28.48,28.48,73600.0,19.1906,19.1974,19.1772,19.1772,73600.0
2011-04-12 13:40:00,28.48,28.52,28.48,28.51,48300.0,19.1772,19.2041,19.1772,19.1974,48300.0
2011-04-12 13:50:00,28.5,28.53,28.49,28.51,48900.0,19.1906,19.2108,19.1839,19.1974,48900.0
2011-04-12 14:00:00,28.51,28.54,28.5,28.52,60700.0,19.1974,19.2176,19.1906,19.2041,60700.0
2011-04-12 14:10:00,28.51,28.55,28.51,28.55,63300.0,19.1974,19.2243,19.1974,19.2243,63300.0
2011-04-12 14:20:00,28.55,28.57,28.54,28.56,70600.0,19.2243,19.2378,19.2176,19.231,70600.0
2011-04-12 14:30:00,28.56,28.57,28.53,28.54,64400.0,19.231,19.2378,19.2108,19.2176,64400.0
2011-04-12 14:40:00,28.53,28.56,28.52,28.53,163500.0,19.2108,19.231,19.2041,19.2108,163500.0
2011-04-12 14:50:00,28.53,28.53,28.49,28.5,172100.0,19.2108,19.2108,19.1839,19.1906,172100.0
2011-04-12 15:00:00,28.5,28.51,28.46,28.47,149100.0,19.1906,19.1974,19.1637,19.1704,149100.0
2011-04-12 15:10:00,28.46,28.5,28.46,28.48,116800.0,19.1637,19.1906,19.1637,19.1772,116800.0
2011-04-12 15:20:00,28.48,28.49,28.44,28.44,85900.0,19.1772,19.1839,19.1502,19.1502,85900.0
2011-04-12 15:30:00,28.45,28.45,28.44,28.44,73900.0,19.157,19.157,19.1502,19.1502,73900.0
2011-04-12 15:40:00,28.44,28.46,28.43,28.46,222500.0,19.1502,19.1637,19.1435,19.1637,222500.0
2011-04-12 15:50:00,28.46,28.5,28.45,28.47,524800.0,19.1637,19.1906,19.157,19.1704,524800.0
2011-04-13 09:30:00,28.45,28.49,28.34,28.43,122700.0,19.157,19.1839,19.0829,19.1435,122700.0
2011-04-13 09:40:00,28.44,28.44,28.38,28.4,64100.0,19.1502,19.1502,19.1098,19.1233,64100.0
2011-04-13 09:50:00,28.4,28.42,28.36,28.41,100200.0,19.1233,19.1368,19.0964,19.13,100200.0
2011-04-13 10:00:00,28.41,28.41,28.34,28.34,48300.0,19.13,19.13,19.0829,19.0829,48300.0
2011-04-13 10:10:00,28.34,28.39,28.34,28.37,150700.0,19.0829,19.1166,19.0829,19.1031,150700.0
2011-04-13 10:20:00,28.36,28.4,28.36,28.39,79500.0,19.0964,19.1233,19.0964,19.1166,79500.0
2011-04-13 10:30:00,28.39,28.39,28.3,28.3,97400.0,19.1166,19.1166,19.056,19.056,97400.0
2011-04-13 10:40:00,28.3,28.32,28.26,28.3,104800.0,19.056,19.0694,19.029,19.056,104800.0
2011-04-13 10:50:00,28.3,28.32,28.27,28.28,142600.0,19.056,19.0694,19.0358,19.0425,142600.0
2011-04-13 11:00:00,28.28,28.28,28.25,28.26,66500.0,19.0425,19.0425,19.0223,19.029,66500.0
2011-04-13 11:10:00,28.26,28.28,28.25,28.28,72700.0,19.029,19.0425,19.0223,19.0425,72700.0
2011-04-13 11:20:00,28.28,28.28,28.24,28.25,64400.0,19.0425,19.0425,19.0156,19.0223,64400.0
2011-04-13 11:30:00,28.24,28.25,28.2,28.21,98000.0,19.0156,19.0223,18.9886,18.9954,98000.0
2011-04-13 11:40:00,28.21,28.26,28.2,28.24,98600.0,18.9954,19.029,18.9886,19.0156,98600.0
2011-04-13 11:50:00,28.24,28.26,28.22,28.22,71800.0,19.0156,19.029,19.0021,19.0021,71800.0
2011-04-13 12:00:00,28.23,28.26,28.22,28.26,64100.0,19.0088,19.029,19.0021,19.029,64100.0
2011-04-13 12:10:00,28.26,28.28,28.25,28.26,43400.0,19.029,19.0425,19.0223,19.029,43400.0
2011-04-13 12:20:00,28.26,28.27,28.22,28.24,63400.0,19.029,19.0358,19.0021,19.0156,63400.0
2011-04-13 12:30:00,28.24,28.25,28.22,28.23,45200.0,19.0156,19.0223,19.0021,19.0088,45200.0
2011-04-13 12:40:00,28.23,28.24,28.22,28.24,57000.0,19.0088,19.0156,19.0021,19.0156,57000.0
2011-04-13 12:50:00,28.23,28.25,28.23,28.24,21600.0,19.0088,19.0223,19.0088,19.0156,21600.0
2011-04-13 13:00:00,28.24,28.28,28.24,28.28,58600.0,19.0156,19.0425,19.0156,19.0425,58600.0
2011-04-13 13:10:00,28.28,28.29,28.25,28.26,42200.0,19.0425,19.0492,19.0223,19.029,42200.0
2011-04-13 13:20:00,28.26,28.28,28.25,28.27,59400.0,19.029,19.0425,19.0223,19.0358,59400.0
2011-04-13 13:30:00,28.27,28.27,28.26,28.26,25500.0,19.0358,19.0358,19.029,19.029,25500.0
2011-04-13 13:40:00,28.27,28.28,28.25,28.25,68400.0,19.0358,19.0425,19.0223,19.0223,68400.0
2011-04-13 13:50:00,28.25,28.27,28.25,28.26,59300.0,19.0223,19.0358,19.0223,19.029,59300.0
2011-04-13 14:00:00,28.26,28.28,28.25,28.28,91200.0,19.029,19.0425,19.0223,19.0425,91200.0
2011-04-13 14:10:00,28.27,28.28,28.23,28.24,58100.0,19.0358,19.0425,19.0088,19.0156,58100.0
2011-04-13 14:20:00,28.24,28.25,28.21,28.21,135300.0,19.0156,19.0223,18.9954,18.9954,135300.0
2011-04-13 14:30:00,28.21,28.22,28.13,28.14,178000.0,18.9954,19.0021,18.9415,18.9482,178000.0
2011-04-13 14:40:00,28.14,28.14,28.03,28.08,312600.0,18.9482,18.9482,18.8742,18.9078,312600.0
2011-04-13 14:50:00,28.08,28.15,28.06,28.13,325000.0,18.9078,18.955,18.8944,18.9415,325000.0
2011-04-13 15:00:00,28.14,28.21,28.13,28.2,183800.0,18.9482,18.9954,18.9415,18.9886,183800.0
2011-04-13 15:10:00,28.21,28.23,28.18,28.23,133400.0,18.9954,19.0088,18.9752,19.0088,133400.0
2011-04-13 15:20:00,28.23,28.24,28.18,28.18,133600.0,19.0088,19.0156,18.9752,18.9752,133600.0
2011-04-13 15:30:00,28.18,28.2,28.17,28.19,108100.0,18.9752,18.9886,18.9684,18.9819,108100.0
2011-04-13 15:40:00,28.19,28.2,28.18,28.2,157500.0,18.9819,18.9886,18.9752,18.9886,157500.0
2011-04-13 15:50:00,28.2,28.2,28.17,28.19,303600.0,18.9886,18.9886,18.9684,18.9819,303600.0
2011-04-14 09:30:00,28.1,28.17,28.07,28.17,86400.0,18.9213,18.9684,18.9011,18.9684,86400.0
2011-04-14 09:40:00,28.17,28.18,28.03,28.05,88400.0,18.9684,18.9752,18.8742,18.8876,88400.0
2011-04-14 09:50:00,28.04,28.14,28.03,28.13,71200.0,18.8809,18.9482,18.8742,18.9415,71200.0
2011-04-14 10:00:00,28.12,28.23,28.12,28.21,207300.0,18.9348,19.0088,18.9348,18.9954,207300.0
2011-04-14 10:10:00,28.21,28.21,28.15,28.18,205200.0,18.9954,18.9954,18.955,18.9752,205200.0
2011-04-14 10:20:00,28.18,28.18,28.15,28.16,78900.0,18.9752,18.9752,18.955,18.9617,78900.0
2011-04-14 10:30:00,28.16,28.25,28.16,28.24,68300.0,18.9617,19.0223,18.9617,19.0156,68300.0
2011-04-14 10:40:00,28.23,28.23,28.2,28.21,40200.0,19.0088,19.0088,18.9886,18.9954,40200.0
2011-04-14 10:50:00,28.2,28.21,28.19,28.19,34100.0,18.9886,18.9954,18.9819,18.9819,34100.0
2011-04-14 11:00:00,28.2,28.33,28.2,28.33,107400.0,18.9886,19.0762,18.9886,19.0762,107400.0
2011-04-14 11:10:00,28.33,28.34,28.27,28.3,122500.0,19.0762,19.0829,19.0358,19.056,122500.0
2011-04-14 11:20:00,28.3,28.34,28.28,28.33,110500.0,19.056,19.0829,19.0425,19.0762,110500.0
2011-04-14 11:30:00,28.34,28.39,28.34,28.34,82900.0,19.0829,19.1166,19.0829,19.0829,82900.0
2011-04-14 11:40:00,28.35,28.36,28.32,28.36,61600.0,19.0896,19.0964,19.0694,19.0964,61600.0
2011-04-14 11:50:00,28.36,28.37,28.34,28.35,52800.0,19.0964,19.1031,19.0829,19.0896,52800.0
2011-04-14 12:00:00,28.34,28.4,28.32,28.39,59200.0,19.0829,19.1233,19.0694,19.1166,59200.0
2011-04-14 12:10:00,28.39,28.44,28.38,28.41,102300.0,19.1166,19.1502,19.1098,19.13,102300.0
2011-04-14 12:20:00,28.41,28.46,28.41,28.45,74000.0,19.13,19.1637,19.13,19.157,74000.0
2011-04-14 12:30:00,28.45,28.46,28.45,28.45,14500.0,19.157,19.1637,19.157,19.157,14500.0
2011-04-14 12:40:00,28.46,28.46,28.45,28.45,40400.0,19.1637,19.1637,19.157,19.157,40400.0
2011-04-14 12:50:00,28.45,28.47,28.45,28.46,65500.0,19.157,19.1704,19.157,19.1637,65500.0
2011-04-14 13:00:00,28.46,28.47,28.45,28.45,45100.0,19.1637,19.1704,19.157,19.157,45100.0
2011-04-14 13:10:00,28.45,28.46,28.43,28.45,39000.0,19.157,19.1637,19.1435,19.157,39000.0
2011-04-14 13:20:00,28.45,28.55,28.45,28.5,116100.0,19.157,19.2243,19.157,19.1906,116100.0
2011-04-14 13:30:00,28.5,28.52,28.5,28.5,22600.0,19.1906,19.2041,19.1906,19.1906,22600.0
2011-04-14 13:40:00,28.5,28.51,28.5,28.51,47600.0,19.1906,19.1974,19.1906,19.1974,47600.0
2011-04-14 13:50:00,28.5,28.51,28.5,28.5,38600.0,19.1906,19.1974,19.1906,19.1906,38600.0
2011-04-14 14:00:00,28.51,28.54,28.5,28.53,87000.0,19.1974,19.2176,19.1906,19.2108,87000.0
2011-04-14 14:10:00,28.53,28.54,28.51,28.52,41100.0,19.2108,19.2176,19.1974,19.2041,41100.0
2011-04-14 14:20:00,28.51,28.52,28.5,28.5,22100.0,19.1974,19.2041,19.1906,19.1906,22100.0
2011-04-14 14:30:00,28.51,28.52,28.5,28.51,45200.0,19.1974,19.2041,19.1906,19.1974,45200.0
2011-04-14 14:40:00,28.51,28.52,28.47,28.47,45700.0,19.1974,19.2041,19.1704,19.1704,45700.0
2011-04-14 14:50:00,28.47,28.52,28.47,28.49,78300.0,19.1704,19.2041,19.1704,19.1839,78300.0
2011-04-14 15:00:00,28.5,28.53,28.48,28.53,67400.0,19.1906,19.2108,19.1772,19.2108,67400.0
2011-04-14 15:10:00,28.52,28.53,28.5,28.53,78500.0,19.2041,19.2108,19.1906,19.2108,78500.0
2011-04-14 15:20:00,28.52,28.53,28.5,28.5,46800.0,19.2041,19.2108,19.1906,19.1906,46800.0
2011-04-14 15:30:00,28.51,28.51,28.47,28.5,70300.0,19.1974,19.1974,19.1704,19.1906,70300.0
2011-04-14 15:40:00,28.5,28.5,28.43,28.45,247900.0,19.1906,19.1906,19.1435,19.157,247900.0
2011-04-14 15:50:00,28.48,28.48,28.46,28.46,195300.0,19.1772,19.1772,19.1637,19.1637,195300.0
2011-04-15 09:30:00,28.56,28.57,28.5,28.52,379300.0,19.231,19.2378,19.1906,19.2041,379300.0
2011-04-15 09:40:00,28.52,28.53,28.47,28.48,36600.0,19.2041,19.2108,19.1704,19.1772,36600.0
2011-04-15 09:50:00,28.48,28.64,28.47,28.64,111200.0,19.1772,19.2849,19.1704,19.2849,111200.0
2011-04-15 10:00:00,28.64,28.79,28.64,28.75,205900.0,19.2849,19.3859,19.2849,19.359,205900.0
2011-04-15 10:10:00,28.76,28.76,28.74,28.75,79600.0,19.3657,19.3657,19.3522,19.359,79600.0
2011-04-15 10:20:00,28.75,28.76,28.71,28.73,118400.0,19.359,19.3657,19.332,19.3455,118400.0
2011-04-15 10:30:00,28.73,28.74,28.7,28.7,63300.0,19.3455,19.3522,19.3253,19.3253,63300.0
2011-04-15 10:40:00,28.7,28.76,28.7,28.74,77700.0,19.3253,19.3657,19.3253,19.3522,77700.0
2011-04-15 10:50:00,28.75,28.79,28.72,28.77,85700.0,19.359,19.3859,19.3388,19.3724,85700.0
2011-04-15 11:00:00,28.77,28.77,28.72,28.73,86900.0,19.3724,19.3724,19.3388,19.3455,86900.0
2011-04-15 11:10:00,28.73,28.74,28.72,28.74,100200.0,19.3455,19.3522,19.3388,19.3522,100200.0
2011-04-15 11:20:00,28.73,28.78,28.73,28.77,73800.0,19.3455,19.3792,19.3455,19.3724,73800.0
2011-04-15 11:30:00,28.77,28.79,28.75,28.76,59500.0,19.3724,19.3859,19.359,19.3657,59500.0
2011-04-15 11:40:00,28.75,28.84,28.75,28.83,79200.0,19.359,19.4196,19.359,19.4129,79200.0
2011-04-15 11:50:00,28.82,28.83,28.82,28.83,13800.0,19.4061,19.4129,19.4061,19.4129,13800.0
2011-04-15 12:00:00,28.82,28.84,28.82,28.84,25900.0,19.4061,19.4196,19.4061,19.4196,25900.0
2011-04-15 12:10:00,28.84,28.87,28.83,28.83,118200.0,19.4196,19.4398,19.4129,19.4129,118200.0
2011-04-15 12:20:00,28.82,28.83,28.81,28.82,31100.0,19.4061,19.4129,19.3994,19.4061,31100.0
2011-04-15 12:30:00,28.82,28.84,28.81,28.82,40200.0,19.4061,19.4196,19.3994,19.4061,40200.0
2011-04-15 12:40:00,28.83,28.83,28.79,28.8,80700.0,19.4129,19.4129,19.3859,19.3926,80700.0
2011-04-15 12:50:00,28.81,28.82,28.79,28.8,43700.0,19.3994,19.4061,19.3859,19.3926,43700.0
2011-04-15 13:00:00,28.79,28.81,28.79,28.8,25100.0,19.3859,19.3994,19.3859,19.3926,25100.0
2011-04-15 13:10:00,28.79,28.79,28.76,28.76,34200.0,19.3859,19.3859,19.3657,19.3657,34200.0
2011-04-15 13:20:00,28.76,28.77,28.73,28.74,45900.0,19.3657,19.3724,19.3455,19.3522,45900.0
2011-04-15 13:30:00,28.74,28.76,28.72,28.76,27700.0,19.3522,19.3657,19.3388,19.3657,27700.0
2011-04-15 13:40:00,28.75,28.76,28.75,28.75,90200.0,19.359,19.3657,19.359,19.359,90200.0
2011-04-15 13:50:00,28.75,28.76,28.75,28.75,31900.0,19.359,19.3657,19.359,19.359,31900.0
2011-04-15 14:00:00,28.76,28.76,28.72,28.73,43500.0,19.3657,19.3657,19.3388,19.3455,43500.0
2011-04-15 14:10:00,28.73,28.73,28.7,28.71,55400.0,19.3455,19.3455,19.3253,19.332,55400.0
2011-04-15 14:20:00,28.71,28.73,28.7,28.7,36900.0,19.332,19.3455,19.3253,19.3253,36900.0
2011-04-15 14:30:00,28.7,28.74,28.7,28.73,77900.0,19.3253,19.3522,19.3253,19.3455,77900.0
2011-04-15 14:40:00,28.73,28.74,28.7,28.7,45100.0,19.3455,19.3522,19.3253,19.3253,45100.0
2011-04-15 14:50:00,28.7,28.71,28.7,28.7,32500.0,19.3253,19.332,19.3253,19.3253,32500.0
2011-04-15 15:00:00,28.71,28.71,28.67,28.68,108500.0,19.332,19.332,19.3051,19.3118,108500.0
2011-04-15 15:10:00,28.67,28.69,28.66,28.69,43900.0,19.3051,19.3186,19.2984,19.3186,43900.0
2011-04-15 15:20:00,28.68,28.71,28.66,28.7,126500.0,19.3118,19.332,19.2984,19.3253,126500.0
2011-04-15 15:30:00,28.71,28.71,28.68,28.68,107400.0,19.332,19.332,19.3118,19.3118,107400.0
2011-04-15 15:40:00,28.68,28.71,28.67,28.68,240700.0,19.3118,19.332,19.3051,19.3118,240700.0
2011-04-15 15:50:00,28.69,28.71,28.66,28.67,447000.0,19.3186,19.332,19.2984,19.3051,447000.0
2011-04-18 09:30:00,28.5,28.51,28.29,28.3,175100.0,19.1906,19.1974,19.0492,19.056,175100.0
2011-04-18 09:40:00,28.29,28.3,28.21,28.28,184200.0,19.0492,19.056,18.9954,19.0425,184200.0
2011-04-18 09:50:00,28.28,28.32,28.23,28.29,142300.0,19.0425,19.0694,19.0088,19.0492,142300.0
2011-04-18 10:00:00,28.3,28.32,28.26,28.31,117700.0,19.056,19.0694,19.029,19.0627,117700.0
2011-04-18 10:10:00,28.31,28.4,28.28,28.4,156700.0,19.0627,19.1233,19.0425,19.1233,156700.0
2011-04-18 10:20:00,28.4,28.47,28.34,28.36,133400.0,19.1233,19.1704,19.0829,19.0964,133400.0
2011-04-18 10:30:00,28.36,28.4,28.3,28.32,104500.0,19.0964,19.1233,19.056,19.0694,104500.0
2011-04-18 10:40:00,28.32,28.33,28.25,28.3,39000.0,19.0694,19.0762,19.0223,19.056,39000.0
2011-04-18 10:50:00,28.29,28.29,28.24,28.27,34400.0,19.0492,19.0492,19.0156,19.0358,34400.0
2011-04-18 11:00:00,28.28,28.31,28.23,28.24,44900.0,19.0425,19.0627,19.0088,19.0156,44900.0
2011-04-18 11:10:00,28.24,28.28,28.23,28.25,72400.0,19.0156,19.0425,19.0088,19.0223,72400.0
2011-04-18 11:20:00,28.25,28.3,28.25,28.29,37600.0,19.0223,19.056,19.0223,19.0492,37600.0
2011-04-18 11:30:00,28.3,28.32,28.28,28.3,133700.0,19.056,19.0694,19.0425,19.056,133700.0
2011-04-18 11:40:00,28.3,28.31,28.27,28.28,74400.0,19.056,19.0627,19.0358,19.0425,74400.0
2011-04-18 11:50:00,28.27,28.29,28.26,28.28,65100.0,19.0358,19.0492,19.029,19.0425,65100.0
2011-04-18 12:00:00,28.28,28.28,28.24,28.25,65200.0,19.0425,19.0425,19.0156,19.0223,65200.0
2011-04-18 12:10:00,28.25,28.25,28.22,28.23,48600.0,19.0223,19.0223,19.0021,19.0088,48600.0
2011-04-18 12:20:00,28.22,28.23,28.21,28.21,61400.0,19.0021,19.0088,18.9954,18.9954,61400.0
2011-04-18 12:30:00,28.21,28.26,28.2,28.26,56100.0,18.9954,19.029,18.9886,19.029,56100.0
2011-04-18 12:40:00,28.26,28.27,28.25,28.27,28900.0,19.029,19.0358,19.0223,19.0358,28900.0
2011-04-18 12:50:00,28.26,28.27,28.26,28.27,33500.0,19.029,19.0358,19.029,19.0358,33500.0
2011-04-18 13:00:00,28.27,28.27,28.26,28.27,26300.0,19.0358,19.0358,19.029,19.0358,26300.0
2011-04-18 13:10:00,28.26,28.27,28.22,28.24,91900.0,19.029,19.0358,19.0021,19.0156,91900.0
2011-04-18 13:20:00,28.24,28.26,28.23,28.26,88200.0,19.0156,19.029,19.0088,19.029,88200.0
2011-04-18 13:30:00,28.26,28.28,28.25,28.28,22700.0,19.029,19.0425,19.0223,19.0425,22700.0
2011-04-18 13:40:00,28.28,28.31,28.28,28.31,22300.0,19.0425,19.0627,19.0425,19.0627,22300.0
2011-04-18 13:50:00,28.3,28.35,28.3,28.34,63400.0,19.056,19.0896,19.056,19.0829,63400.0
2011-04-18 14:00:00,28.34,28.36,28.34,28.35,49900.0,19.0829,19.0964,19.0829,19.0896,49900.0
2011-04-18 14:10:00,28.35,28.4,28.35,28.38,128300.0,19.0896,19.1233,19.0896,19.1098,128300.0
2011-04-18 14:20:00,28.38,28.39,28.37,28.38,20300.0,19.1098,19.1166,19.1031,19.1098,20300.0
2011-04-18 14:30:00,28.37,28.42,28.37,28.41,53900.0,19.1031,19.1368,19.1031,19.13,53900.0
2011-04-18 14:40:00,28.42,28.43,28.41,28.42,49300.0,19.1368,19.1435,19.13,19.1368,49300.0
2011-04-18 14:50:00,28.42,28.44,28.41,28.42,36900.0,19.1368,19.1502,19.13,19.1368,36900.0
2011-04-18 15:00:00,28.42,28.43,28.4,28.41,65700.0,19.1368,19.1435,19.1233,19.13,65700.0
2011-04-18 15:10:00,28.41,28.46,28.4,28.45,76200.0,19.13,19.1637,19.1233,19.157,76200.0
2011-04-18 15:20:00,28.45,28.47,28.42,28.44,61500.0,19.157,19.1704,19.1368,19.1502,61500.0
2011-04-18 15:30:00,28.43,28.46,28.4,28.4,92200.0,19.1435,19.1637,19.1233,19.1233,92200.0
2011-04-18 15:40:00,28.41,28.43,28.39,28.41,137900.0,19.13,19.1435,19.1166,19.13,137900.0
2011-04-18 15:50:00,28.4,28.44,28.4,28.43,197800.0,19.1233,19.1502,19.1233,19.1435,197800.0
2011-04-19 09:30:00,28.45,28.54,28.42,28.44,79300.0,19.157,19.2176,19.1368,19.1502,79300.0
2011-04-19 09:40:00,28.45,28.53,28.44,28.53,57800.0,19.157,19.2108,19.1502,19.2108,57800.0
2011-04-19 09:50:00,28.53,28.61,28.52,28.6,60700.0,19.2108,19.2647,19.2041,19.258,60700.0
2011-04-19 10:00:00,28.61,28.61,28.54,28.6,104600.0,19.2647,19.2647,19.2176,19.258,104600.0
2011-04-19 10:10:00,28.6,28.66,28.58,28.66,83000.0,19.258,19.2984,19.2445,19.2984,83000.0
2011-04-19 10:20:00,28.66,28.67,28.62,28.67,80400.0,19.2984,19.3051,19.2714,19.3051,80400.0
2011-04-19 10:30:00,28.66,28.67,28.63,28.65,62200.0,19.2984,19.3051,19.2782,19.2916,62200.0
2011-04-19 10:40:00,28.65,28.68,28.65,28.67,96200.0,19.2916,19.3118,19.2916,19.3051,96200.0
2011-04-19 10:50:00,28.68,28.72,28.67,28.67,144500.0,19.3118,19.3388,19.3051,19.3051,144500.0
2011-04-19 11:00:00,28.67,28.68,28.64,28.66,84600.0,19.3051,19.3118,19.2849,19.2984,84600.0
2011-04-19 11:10:00,28.65,28.68,28.65,28.67,66100.0,19.2916,19.3118,19.2916,19.3051,66100.0
2011-04-19 11:20:00,28.67,28.68,28.65,28.66,69200.0,19.3051,19.3118,19.2916,19.2984,69200.0
2011-04-19 11:30:00,28.65,28.66,28.65,28.66,54000.0,19.2916,19.2984,19.2916,19.2984,54000.0
2011-04-19 11:40:00,28.65,28.66,28.65,28.66,23700.0,19.2916,19.2984,19.2916,19.2984,23700.0
2011-04-19 11:50:00,28.65,28.67,28.65,28.66,33200.0,19.2916,19.3051,19.2916,19.2984,33200.0
2011-04-19 12:00:00,28.65,28.66,28.65,28.65,16100.0,19.2916,19.2984,19.2916,19.2916,16100.0
2011-04-19 12:10:00,28.65,28.66,28.65,28.65,16700.0,19.2916,19.2984,19.2916,19.2916,16700.0
2011-04-19 12:20:00,28.66,28.66,28.62,28.65,90900.0,19.2984,19.2984,19.2714,19.2916,90900.0
2011-04-19 12:30:00,28.65,28.66,28.63,28.65,85700.0,19.2916,19.2984,19.2782,19.2916,85700.0
2011-04-19 12:40:00,28.65,28.67,28.64,28.66,50500.0,19.2916,19.3051,19.2849,19.2984,50500.0
2011-04-19 12:50:00,28.66,28.67,28.65,28.66,13700.0,19.2984,19.3051,19.2916,19.2984,13700.0
2011-04-19 13:00:00,28.66,28.68,28.66,28.66,19800.0,19.2984,19.3118,19.2984,19.2984,19800.0
2011-04-19 13:10:00,28.66,28.68,28.66,28.67,25200.0,19.2984,19.3118,19.2984,19.3051,25200.0
2011-04-19 13:20:00,28.67,28.67,28.66,28.67,12700.0,19.3051,19.3051,19.2984,19.3051,12700.0
2011-04-19 13:30:00,28.67,28.67,28.65,28.66,19800.0,19.3051,19.3051,19.2916,19.2984,19800.0
2011-04-19 13:40:00,28.66,28.68,28.65,28.68,77000.0,19.2984,19.3118,19.2916,19.3118,77000.0
2011-04-19 13:50:00,28.68,28.68,28.66,28.68,55100.0,19.3118,19.3118,19.2984,19.3118,55100.0
2011-04-19 14:00:00,28.67,28.68,28.66,28.67,36000.0,19.3051,19.3118,19.2984,19.3051,36000.0
2011-04-19 14:10:00,28.67,28.67,28.66,28.66,16200.0,19.3051,19.3051,19.2984,19.2984,16200.0
2011-04-19 14:20:00,28.67,28.67,28.66,28.67,38800.0,19.3051,19.3051,19.2984,19.3051,38800.0
2011-04-19 14:30:00,28.66,28.66,28.63,28.66,58200.0,19.2984,19.2984,19.2782,19.2984,58200.0
2011-04-19 14:40:00,28.65,28.66,28.64,28.64,30200.0,19.2916,19.2984,19.2849,19.2849,30200.0
2011-04-19 14:50:00,28.64,28.65,28.62,28.62,25500.0,19.2849,19.2916,19.2714,19.2714,25500.0
2011-04-19 15:00:00,28.62,28.63,28.6,28.61,51300.0,19.2714,19.2782,19.258,19.2647,51300.0
2011-04-19 15:10:00,28.61,28.64,28.6,28.6,182500.0,19.2647,19.2849,19.258,19.258,182500.0
2011-04-19 15:20:00,28.6,28.61,28.6,28.6,46500.0,19.258,19.2647,19.258,19.258,46500.0
2011-04-19 15:30:00,28.6,28.61,28.57,28.57,83600.0,19.258,19.2647,19.2378,19.2378,83600.0
2011-04-19 15:40:00,28.57,28.62,28.57,28.58,136500.0,19.2378,19.2714,19.2378,19.2445,136500.0
2011-04-19 15:50:00,28.58,28.6,28.58,28.59,136800.0,19.2445,19.258,19.2445,19.2512,136800.0
2011-04-20 09:30:00,28.81,28.84,28.73,28.83,93400.0,19.3994,19.4196,19.3455,19.4129,93400.0
2011-04-20 09:40:00,28.84,28.84,28.75,28.82,172900.0,19.4196,19.4196,19.359,19.4061,172900.0
2011-04-20 09:50:00,28.81,28.87,28.79,28.84,101900.0,19.3994,19.4398,19.3859,19.4196,101900.0
2011-04-20 10:00:00,28.85,28.86,28.76,28.83,79500.0,19.4263,19.4331,19.3657,19.4129,79500.0
2011-04-20 10:10:00,28.83,28.85,28.79,28.83,218500.0,19.4129,19.4263,19.3859,19.4129,218500.0
2011-04-20 10:20:00,28.83,28.85,28.79,28.84,48100.0,19.4129,19.4263,19.3859,19.4196,48100.0
2011-04-20 10:30:00,28.85,28.87,28.82,28.85,45000.0,19.4263,19.4398,19.4061,19.4263,45000.0
2011-04-20 10:40:00,28.85,28.87,28.8,28.81,52000.0,19.4263,19.4398,19.3926,19.3994,52000.0
2011-04-20 10:50:00,28.81,28.83,28.8,28.8,61400.0,19.3994,19.4129,19.3926,19.3926,61400.0
2011-04-20 11:00:00,28.8,28.81,28.74,28.77,92600.0,19.3926,19.3994,19.3522,19.3724,92600.0
2011-04-20 11:10:00,28.78,28.8,28.75,28.8,65100.0,19.3792,19.3926,19.359,19.3926,65100.0
2011-04-20 11:20:00,28.79,28.84,28.79,28.84,58500.0,19.3859,19.4196,19.3859,19.4196,58500.0
2011-04-20 11:30:00,28.84,28.85,28.8,28.83,68100.0,19.4196,19.4263,19.3926,19.4129,68100.0
2011-04-20 11:40:00,28.84,28.84,28.8,28.83,161500.0,19.4196,19.4196,19.3926,19.4129,161500.0
2011-04-20 11:50:00,28.83,28.85,28.83,28.84,53200.0,19.4129,19.4263,19.4129,19.4196,53200.0
2011-04-20 12:00:00,28.83,28.85,28.83,28.85,50200.0,19.4129,19.4263,19.4129,19.4263,50200.0
2011-04-20 12:10:00,28.85,28.85,28.83,28.84,40400.0,19.4263,19.4263,19.4129,19.4196,40400.0
2011-04-20 12:20:00,28.83,28.85,28.83,28.85,27700.0,19.4129,19.4263,19.4129,19.4263,27700.0
2011-04-20 12:30:00,28.85,28.86,28.83,28.84,86000.0,19.4263,19.4331,19.4129,19.4196,86000.0
2011-04-20 12:40:00,28.83,28.84,28.83,28.83,21600.0,19.4129,19.4196,19.4129,19.4129,21600.0
2011-04-20 12:50:00,28.83,28.84,28.83,28.84,16300.0,19.4129,19.4196,19.4129,19.4196,16300.0
2011-04-20 13:00:00,28.84,28.87,28.83,28.86,76300.0,19.4196,19.4398,19.4129,19.4331,76300.0
2011-04-20 13:10:00,28.86,28.88,28.85,28.87,66700.0,19.4331,19.4465,19.4263,19.4398,66700.0
2011-04-20 13:20:00,28.88,28.9,28.87,28.89,71200.0,19.4465,19.46,19.4398,19.4533,71200.0
2011-04-20 13:30:00,28.89,28.9,28.88,28.9,27900.0,19.4533,19.46,19.4465,19.46,27900.0
2011-04-20 13:40:00,28.9,28.91,28.89,28.91,42100.0,19.46,19.4667,19.4533,19.4667,42100.0
2011-04-20 13:50:00,28.91,28.93,28.89,28.9,72800.0,19.4667,19.4802,19.4533,19.46,72800.0
2011-04-20 14:00:00,28.9,28.91,28.87,28.88,36200.0,19.46,19.4667,19.4398,19.4465,36200.0
2011-04-20 14:10:00,28.87,28.88,28.85,28.88,54700.0,19.4398,19.4465,19.4263,19.4465,54700.0
2011-04-20 14:20:00,28.87,28.89,28.86,28.89,48900.0,19.4398,19.4533,19.4331,19.4533,48900.0
2011-04-20 14:30:00,28.88,28.91,28.88,28.9,42600.0,19.4465,19.4667,19.4465,19.46,42600.0
2011-04-20 14:40:00,28.9,28.91,28.88,28.88,45000.0,19.46,19.4667,19.4465,19.4465,45000.0
2011-04-20 14:50:00,28.88,28.91,28.86,28.9,43800.0,19.4465,19.4667,19.4331,19.46,43800.0
2011-04-20 15:00:00,28.89,28.9,28.83,28.83,99000.0,19.4533,19.46,19.4129,19.4129,99000.0
2011-04-20 15:10:00,28.83,28.86,28.8,28.86,97800.0,19.4129,19.4331,19.3926,19.4331,97800.0
2011-04-20 15:20:00,28.86,28.9,28.85,28.9,61800.0,19.4331,19.46,19.4263,19.46,61800.0
2011-04-20 15:30:00,28.9,28.91,28.87,28.88,87500.0,19.46,19.4667,19.4398,19.4465,87500.0
2011-04-20 15:40:00,28.88,28.92,28.88,28.9,92500.0,19.4465,19.4735,19.4465,19.46,92500.0
2011-04-20 15:50:00,28.91,28.93,28.89,28.91,291700.0,19.4667,19.4802,19.4533,19.4667,291700.0
2011-04-21 09:30:00,29.0,29.0,28.82,28.92,132200.0,19.5273,19.5273,19.4061,19.4735,132200.0
2011-04-21 09:40:00,28.92,28.96,28.89,28.94,97900.0,19.4735,19.5004,19.4533,19.4869,97900.0
2011-04-21 09:50:00,28.94,28.97,28.92,28.95,47100.0,19.4869,19.5071,19.4735,19.4937,47100.0
2011-04-21 10:00:00,28.94,28.94,28.91,28.92,93200.0,19.4869,19.4869,19.4667,19.4735,93200.0
2011-04-21 10:10:00,28.91,28.94,28.89,28.92,52900.0,19.4667,19.4869,19.4533,19.4735,52900.0
2011-04-21 10:20:00,28.92,28.94,28.91,28.91,25300.0,19.4735,19.4869,19.4667,19.4667,25300.0
2011-04-21 10:30:00,28.92,28.92,28.87,28.89,104100.0,19.4735,19.4735,19.4398,19.4533,104100.0
2011-04-21 10:40:00,28.88,28.92,28.87,28.89,106600.0,19.4465,19.4735,19.4398,19.4533,106600.0
2011-04-21 10:50:00,28.89,28.94,28.88,28.94,19800.0,19.4533,19.4869,19.4465,19.4869,19800.0
2011-04-21 11:00:00,28.94,28.95,28.92,28.94,48300.0,19.4869,19.4937,19.4735,19.4869,48300.0
2011-04-21 11:10:00,28.94,28.95,28.93,28.95,24200.0,19.4869,19.4937,19.4802,19.4937,24200.0
2011-04-21 11:20:00,28.95,28.96,28.92,28.96,60900.0,19.4937,19.5004,19.4735,19.5004,60900.0
2011-04-21 11:30:00,28.96,28.98,28.95,28.97,61300.0,19.5004,19.5139,19.4937,19.5071,61300.0
2011-04-21 11:40:00,28.96,28.96,28.89,28.91,98600.0,19.5004,19.5004,19.4533,19.4667,98600.0
2011-04-21 11:50:00,28.92,28.93,28.9,28.91,42100.0,19.4735,19.4802,19.46,19.4667,42100.0
2011-04-21 12:00:00,28.91,28.96,28.9,28.96,48600.0,19.4667,19.5004,19.46,19.5004,48600.0
2011-04-21 12:10:00,28.95,28.96,28.93,28.95,88200.0,19.4937,19.5004,19.4802,19.4937,88200.0
2011-04-21 12:20:00,28.95,28.96,28.94,28.96,36300.0,19.4937,19.5004,19.4869,19.5004,36300.0
2011-04-21 12:30:00,28.96,28.96,28.94,28.96,26500.0,19.5004,19.5004,19.4869,19.5004,26500.0
2011-04-21 12:40:00,28.96,28.98,28.95,28.96,51100.0,19.5004,19.5139,19.4937,19.5004,51100.0
2011-04-21 12:50:00,28.96,28.96,28.94,28.95,20800.0,19.5004,19.5004,19.4869,19.4937,20800.0
2011-04-21 13:00:00,28.94,28.95,28.92,28.94,32200.0,19.4869,19.4937,19.4735,19.4869,32200.0
2011-04-21 13:10:00,28.94,28.96,28.93,28.93,46500.0,19.4869,19.5004,19.4802,19.4802,46500.0
2011-04-21 13:20:00,28.93,28.96,28.92,28.96,39200.0,19.4802,19.5004,19.4735,19.5004,39200.0
2011-04-21 13:30:00,28.95,28.96,28.92,28.93,27600.0,19.4937,19.5004,19.4735,19.4802,27600.0
2011-04-21 13:40:00,28.92,28.94,28.92,28.94,23600.0,19.4735,19.4869,19.4735,19.4869,23600.0
2011-04-21 13:50:00,28.93,28.93,28.91,28.92,40600.0,19.4802,19.4802,19.4667,19.4735,40600.0
2011-04-21 14:00:00,28.92,28.94,28.92,28.94,34200.0,19.4735,19.4869,19.4735,19.4869,34200.0
2011-04-21 14:10:00,28.95,28.96,28.93,28.95,39300.0,19.4937,19.5004,19.4802,19.4937,39300.0
2011-04-21 14:20:00,28.94,28.98,28.94,28.97,67700.0,19.4869,19.5139,19.4869,19.5071,67700.0
2011-04-21 14:30:00,28.96,28.98,28.96,28.98,34700.0,19.5004,19.5139,19.5004,19.5139,34700.0
2011-04-21 14:40:00,28.97,28.98,28.94,28.94,40600.0,19.5071,19.5139,19.4869,19.4869,40600.0
2011-04-21 14:50:00,28.94,28.95,28.91,28.91,51100.0,19.4869,19.4937,19.4667,19.4667,51100.0
2011-04-21 15:00:00,28.91,28.92,28.91,28.92,26600.0,19.4667,19.4735,19.4667,19.4735,26600.0
2011-04-21 15:10:00,28.91,28.94,28.91,28.94,63000.0,19.4667,19.4869,19.4667,19.4869,63000.0
2011-04-21 15:20:00,28.93,28.95,28.92,28.95,75400.0,19.4802,19.4937,19.4735,19.4937,75400.0
2011-04-21 15:30:00,28.95,28.98,28.94,28.97,93000.0,19.4937,19.5139,19.4869,19.5071,93000.0
2011-04-21 15:40:00,28.98,29.0,28.97,29.0,183500.0,19.5139,19.5273,19.5071,19.5273,183500.0
2011-04-21 15:50:00,29.0,29.0,28.97,28.99,256800.0,19.5273,19.5273,19.5071,19.5206,256800.0
2011-04-25 09:30:00,28.99,29.0,28.92,28.97,73300.0,19.5206,19.5273,19.4735,19.5071,73300.0
2011-04-25 09:40:00,28.98,29.0,28.91,28.99,79400.0,19.5139,19.5273,19.4667,19.5206,79400.0
2011-04-25 09:50:00,28.99,29.02,28.99,29.01,63500.0,19.5206,19.5408,19.5206,19.5341,63500.0
2011-04-25 10:00:00,29.0,29.05,29.0,29.01,79200.0,19.5273,19.561,19.5273,19.5341,79200.0
2011-04-25 10:10:00,29.0,29.06,29.0,29.05,61800.0,19.5273,19.5677,19.5273,19.561,61800.0
2011-04-25 10:20:00,29.05,29.06,28.99,28.99,75600.0,19.561,19.5677,19.5206,19.5206,75600.0
2011-04-25 10:30:00,28.99,29.0,28.97,28.98,38200.0,19.5206,19.5273,19.5071,19.5139,38200.0
2011-04-25 10:40:00,28.97,28.98,28.97,28.98,47300.0,19.5071,19.5139,19.5071,19.5139,47300.0
2011-04-25 10:50:00,28.97,28.98,28.94,28.96,94200.0,19.5071,19.5139,19.4869,19.5004,94200.0
2011-04-25 11:00:00,28.96,28.97,28.93,28.93,34900.0,19.5004,19.5071,19.4802,19.4802,34900.0
2011-04-25 11:10:00,28.93,28.94,28.92,28.93,99400.0,19.4802,19.4869,19.4735,19.4802,99400.0
2011-04-25 11:20:00,28.93,28.94,28.93,28.93,25200.0,19.4802,19.4869,19.4802,19.4802,25200.0
2011-04-25 11:30:00,28.93,28.94,28.92,28.94,39900.0,19.4802,19.4869,19.4735,19.4869,39900.0
2011-04-25 11:40:00,28.93,28.97,28.93,28.97,64000.0,19.4802,19.5071,19.4802,19.5071,64000.0
2011-04-25 11:50:00,28.97,29.0,28.96,29.0,25900.0,19.5071,19.5273,19.5004,19.5273,25900.0
2011-04-25 12:00:00,28.99,29.01,28.99,29.01,45600.0,19.5206,19.5341,19.5206,19.5341,45600.0
2011-04-25 12:10:00,29.01,29.01,28.99,29.0,28700.0,19.5341,19.5341,19.5206,19.5273,28700.0
2011-04-25 12:20:00,29.0,29.01,28.98,28.98,31900.0,19.5273,19.5341,19.5139,19.5139,31900.0
2011-04-25 12:30:00,28.98,29.0,28.97,29.0,58900.0,19.5139,19.5273,19.5071,19.5273,58900.0
2011-04-25 12:40:00,29.0,29.0,28.99,29.0,25900.0,19.5273,19.5273,19.5206,19.5273,25900.0
2011-04-25 12:50:00,28.99,29.01,28.98,28.98,37200.0,19.5206,19.5341,19.5139,19.5139,37200.0
2011-04-25 13:00:00,28.98,28.99,28.97,28.97,24300.0,19.5139,19.5206,19.5071,19.5071,24300.0
2011-04-25 13:10:00,28.98,28.99,28.96,28.98,43800.0,19.5139,19.5206,19.5004,19.5139,43800.0
2011-04-25 13:20:00,28.98,28.98,28.97,28.97,10700.0,19.5139,19.5139,19.5071,19.5071,10700.0
2011-04-25 13:30:00,28.97,28.98,28.97,28.98,12500.0,19.5071,19.5139,19.5071,19.5139,12500.0
2011-04-25 13:40:00,28.97,28.98,28.97,28.97,16100.0,19.5071,19.5139,19.5071,19.5071,16100.0
2011-04-25 13:50:00,28.97,28.98,28.95,28.95,39100.0,19.5071,19.5139,19.4937,19.4937,39100.0
2011-04-25 14:00:00,28.95,28.99,28.95,28.98,49200.0,19.4937,19.5206,19.4937,19.5139,49200.0
2011-04-25 14:10:00,28.99,28.99,28.98,28.99,28900.0,19.5206,19.5206,19.5139,19.5206,28900.0
2011-04-25 14:20:00,28.99,28.99,28.98,28.99,46600.0,19.5206,19.5206,19.5139,19.5206,46600.0
2011-04-25 14:30:00,28.98,28.99,28.98,28.99,35600.0,19.5139,19.5206,19.5139,19.5206,35600.0
2011-04-25 14:40:00,28.99,29.01,28.98,29.01,79300.0,19.5206,19.5341,19.5139,19.5341,79300.0
2011-04-25 14:50:00,29.0,29.01,28.99,29.0,73700.0,19.5273,19.5341,19.5206,19.5273,73700.0
2011-04-25 15:00:00,29.0,29.03,28.99,29.0,103800.0,19.5273,19.5475,19.5206,19.5273,103800.0
2011-04-25 15:10:00,28.99,29.0,28.98,28.98,97600.0,19.5206,19.5273,19.5139,19.5139,97600.0
2011-04-25 15:20:00,28.98,28.99,28.98,28.98,75100.0,19.5139,19.5206,19.5139,19.5139,75100.0
2011-04-25 15:30:00,28.98,28.99,28.96,28.98,130100.0,19.5139,19.5206,19.5004,19.5139,130100.0
2011-04-25 15:40:00,28.99,28.99,28.95,28.99,205000.0,19.5206,19.5206,19.4937,19.5206,205000.0
2011-04-25 15:50:00,28.99,28.99,28.97,28.99,257800.0,19.5206,19.5206,19.5071,19.5206,257800.0
2011-04-26 09:30:00,29.08,29.09,29.02,29.02,239300.0,19.5812,19.5879,19.5408,19.5408,239300.0
2011-04-26 09:40:00,29.02,29.07,28.98,29.05,92900.0,19.5408,19.5745,19.5139,19.561,92900.0
2011-04-26 09:50:00,29.05,29.16,29.05,29.14,75000.0,19.561,19.6351,19.561,19.6216,75000.0
2011-04-26 10:00:00,29.12,29.19,29.12,29.19,77500.0,19.6081,19.6553,19.6081,19.6553,77500.0
2011-04-26 10:10:00,29.19,29.3,29.17,29.29,142900.0,19.6553,19.7293,19.6418,19.7226,142900.0
2011-04-26 10:20:00,29.3,29.34,29.29,29.34,85200.0,19.7293,19.7563,19.7226,19.7563,85200.0
2011-04-26 10:30:00,29.34,29.43,29.34,29.4,93700.0,19.7563,19.8169,19.7563,19.7967,93700.0
2011-04-26 10:40:00,29.4,29.46,29.38,29.46,131000.0,19.7967,19.8371,19.7832,19.8371,131000.0
2011-04-26 10:50:00,29.46,29.47,29.42,29.44,61800.0,19.8371,19.8438,19.8101,19.8236,61800.0
2011-04-26 11:00:00,29.45,29.45,29.44,29.45,37100.0,19.8303,19.8303,19.8236,19.8303,37100.0
2011-04-26 11:10:00,29.45,29.46,29.42,29.43,154700.0,19.8303,19.8371,19.8101,19.8169,154700.0
2011-04-26 11:20:00,29.42,29.44,29.42,29.42,122100.0,19.8101,19.8236,19.8101,19.8101,122100.0
2011-04-26 11:30:00,29.43,29.45,29.42,29.45,69500.0,19.8169,19.8303,19.8101,19.8303,69500.0
2011-04-26 11:40:00,29.45,29.45,29.43,29.44,35400.0,19.8303,19.8303,19.8169,19.8236,35400.0
2011-04-26 11:50:00,29.44,29.47,29.43,29.43,85400.0,19.8236,19.8438,19.8169,19.8169,85400.0
2011-04-26 12:00:00,29.43,29.45,29.42,29.43,45500.0,19.8169,19.8303,19.8101,19.8169,45500.0
2011-04-26 12:10:00,29.43,29.45,29.39,29.39,57800.0,19.8169,19.8303,19.7899,19.7899,57800.0
2011-04-26 12:20:00,29.39,29.4,29.37,29.38,35500.0,19.7899,19.7967,19.7765,19.7832,35500.0
2011-04-26 12:30:00,29.37,29.38,29.35,29.35,37300.0,19.7765,19.7832,19.763,19.763,37300.0
2011-04-26 12:40:00,29.35,29.36,29.33,29.35,24000.0,19.763,19.7697,19.7495,19.763,24000.0
2011-04-26 12:50:00,29.35,29.36,29.34,29.36,41000.0,19.763,19.7697,19.7563,19.7697,41000.0
2011-04-26 13:00:00,29.35,29.38,29.34,29.38,63200.0,19.763,19.7832,19.7563,19.7832,63200.0
2011-04-26 13:10:00,29.38,29.38,29.37,29.38,22000.0,19.7832,19.7832,19.7765,19.7832,22000.0
2011-04-26 13:20:00,29.37,29.38,29.34,29.34,72500.0,19.7765,19.7832,19.7563,19.7563,72500.0
2011-04-26 13:30:00,29.33,29.33,29.3,29.3,102000.0,19.7495,19.7495,19.7293,19.7293,102000.0
2011-04-26 13:40:00,29.3,29.31,29.27,29.28,111400.0,19.7293,19.7361,19.7091,19.7159,111400.0
2011-04-26 13:50:00,29.28,29.29,29.28,29.29,27300.0,19.7159,19.7226,19.7159,19.7226,27300.0
2011-04-26 14:00:00,29.29,29.34,29.28,29.32,79400.0,19.7226,19.7563,19.7159,19.7428,79400.0
2011-04-26 14:10:00,29.32,29.34,29.32,29.34,36900.0,19.7428,19.7563,19.7428,19.7563,36900.0
2011-04-26 14:20:00,29.34,29.37,29.32,29.33,67700.0,19.7563,19.7765,19.7428,19.7495,67700.0
2011-04-26 14:30:00,29.33,29.33,29.29,29.3,63000.0,19.7495,19.7495,19.7226,19.7293,63000.0
2011-04-26 14:40:00,29.29,29.3,29.26,29.27,90600.0,19.7226,19.7293,19.7024,19.7091,90600.0
2011-04-26 14:50:00,29.27,29.27,29.25,29.25,51200.0,19.7091,19.7091,19.6957,19.6957,51200.0
2011-04-26 15:00:00,29.25,29.27,29.24,29.26,174900.0,19.6957,19.7091,19.6889,19.7024,174900.0
2011-04-26 15:10:00,29.26,29.29,29.25,29.27,133500.0,19.7024,19.7226,19.6957,19.7091,133500.0
2011-04-26 15:20:00,29.26,29.27,29.24,29.25,73300.0,19.7024,19.7091,19.6889,19.6957,73300.0
2011-04-26 15:30:00,29.25,29.28,29.24,29.25,178400.0,19.6957,19.7159,19.6889,19.6957,178400.0
2011-04-26 15:40:00,29.25,29.29,29.25,29.29,272400.0,19.6957,19.7226,19.6957,19.7226,272400.0
2011-04-26 15:50:00,29.29,29.29,29.27,29.28,576300.0,19.7226,19.7226,19.7091,19.7159,576300.0
2011-04-27 09:30:00,29.4,29.45,29.33,29.43,124600.0,19.7967,19.8303,19.7495,19.8169,124600.0
2011-04-27 09:40:00,29.44,29.52,29.44,29.49,97300.0,19.8236,19.8775,19.8236,19.8573,97300.0
2011-04-27 09:50:00,29.49,29.49,29.43,29.49,52300.0,19.8573,19.8573,19.8169,19.8573,52300.0
2011-04-27 10:00:00,29.49,29.61,29.48,29.61,95500.0,19.8573,19.9381,19.8505,19.9381,95500.0
2011-04-27 10:10:00,29.61,29.69,29.57,29.67,155800.0,19.9381,19.9919,19.9111,19.9785,155800.0
2011-04-27 10:20:00,29.67,29.68,29.65,29.68,73900.0,19.9785,19.9852,19.965,19.9852,73900.0
2011-04-27 10:30:00,29.68,29.69,29.65,29.67,96300.0,19.9852,19.9919,19.965,19.9785,96300.0
2011-04-27 10:40:00,29.67,29.68,29.6,29.63,62300.0,19.9785,19.9852,19.9313,19.9515,62300.0
2011-04-27 10:50:00,29.62,29.63,29.57,29.62,98400.0,19.9448,19.9515,19.9111,19.9448,98400.0
2011-04-27 11:00:00,29.62,29.64,29.61,29.64,21200.0,19.9448,19.9583,19.9381,19.9583,21200.0
2011-04-27 11:10:00,29.64,29.64,29.58,29.58,37900.0,19.9583,19.9583,19.9179,19.9179,37900.0
2011-04-27 11:20:00,29.58,29.62,29.58,29.6,31100.0,19.9179,19.9448,19.9179,19.9313,31100.0
2011-04-27 11:30:00,29.61,29.61,29.57,29.57,29700.0,19.9381,19.9381,19.9111,19.9111,29700.0
2011-04-27 11:40:00,29.58,29.6,29.56,29.58,51300.0,19.9179,19.9313,19.9044,19.9179,51300.0
2011-04-27 11:50:00,29.59,29.6,29.59,29.6,40000.0,19.9246,19.9313,19.9246,19.9313,40000.0
2011-04-27 12:00:00,29.6,29.6,29.59,29.6,35700.0,19.9313,19.9313,19.9246,19.9313,35700.0
2011-04-27 12:10:00,29.6,29.6,29.58,29.59,26900.0,19.9313,19.9313,19.9179,19.9246,26900.0
2011-04-27 12:20:00,29.58,29.59,29.55,29.55,67600.0,19.9179,19.9246,19.8977,19.8977,67600.0
2011-04-27 12:30:00,29.55,29.6,29.53,29.59,89100.0,19.8977,19.9313,19.8842,19.9246,89100.0
2011-04-27 12:40:00,29.6,29.6,29.56,29.58,51800.0,19.9313,19.9313,19.9044,19.9179,51800.0
2011-04-27 12:50:00,29.57,29.59,29.53,29.53,53300.0,19.9111,19.9246,19.8842,19.8842,53300.0
2011-04-27 13:00:00,29.53,29.56,29.52,29.56,41600.0,19.8842,19.9044,19.8775,19.9044,41600.0
2011-04-27 13:10:00,29.56,29.57,29.49,29.52,78700.0,19.9044,19.9111,19.8573,19.8775,78700.0
2011-04-27 13:20:00,29.53,29.53,29.44,29.46,100900.0,19.8842,19.8842,19.8236,19.8371,100900.0
2011-04-27 13:30:00,29.47,29.49,29.46,29.47,92000.0,19.8438,19.8573,19.8371,19.8438,92000.0
2011-04-27 13:40:00,29.48,29.48,29.47,29.48,22300.0,19.8505,19.8505,19.8438,19.8505,22300.0
2011-04-27 13:50:00,29.48,29.5,29.47,29.48,41300.0,19.8505,19.864,19.8438,19.8505,41300.0
2011-04-27 14:00:00,29.48,29.5,29.46,29.46,34800.0,19.8505,19.864,19.8371,19.8371,34800.0
2011-04-27 14:10:00,29.47,29.48,29.42,29.46,48200.0,19.8438,19.8505,19.8101,19.8371,48200.0
2011-04-27 14:20:00,29.45,29.47,29.41,29.44,62900.0,19.8303,19.8438,19.8034,19.8236,62900.0
2011-04-27 14:30:00,29.44,29.45,29.44,29.44,28600.0,19.8236,19.8303,19.8236,19.8236,28600.0
2011-04-27 14:40:00,29.44,29.45,29.43,29.43,36700.0,19.8236,19.8303,19.8169,19.8169,36700.0
2011-04-27 14:50:00,29.43,29.46,29.43,29.46,41800.0,19.8169,19.8371,19.8169,19.8371,41800.0
2011-04-27 15:00:00,29.46,29.46,29.42,29.42,63400.0,19.8371,19.8371,19.8101,19.8101,63400.0
2011-04-27 15:10:00,29.42,29.43,29.42,29.42,38400.0,19.8101,19.8169,19.8101,19.8101,38400.0
2011-04-27 15:20:00,29.42,29.44,29.42,29.44,47300.0,19.8101,19.8236,19.8101,19.8236,47300.0
2011-04-27 15:30:00,29.44,29.46,29.44,29.46,115200.0,19.8236,19.8371,19.8236,19.8371,115200.0
2011-04-27 15:40:00,29.46,29.46,29.45,29.46,109000.0,19.8371,19.8371,19.8303,19.8371,109000.0
2011-04-27 15:50:00,29.45,29.48,29.42,29.43,376200.0,19.8303,19.8505,19.8101,19.8169,376200.0
2011-04-28 09:30:00,29.35,29.45,29.31,29.42,99700.0,19.763,19.8303,19.7361,19.8101,99700.0
2011-04-28 09:40:00,29.42,29.43,29.37,29.41,33400.0,19.8101,19.8169,19.7765,19.8034,33400.0
2011-04-28 09:50:00,29.41,29.44,29.36,29.43,137700.0,19.8034,19.8236,19.7697,19.8169,137700.0
2011-04-28 10:00:00,29.42,29.44,29.4,29.41,78200.0,19.8101,19.8236,19.7967,19.8034,78200.0
2011-04-28 10:10:00,29.41,29.42,29.39,29.4,25900.0,19.8034,19.8101,19.7899,19.7967,25900.0
2011-04-28 10:20:00,29.4,29.41,29.34,29.35,83000.0,19.7967,19.8034,19.7563,19.763,83000.0
2011-04-28 10:30:00,29.35,29.36,29.33,29.33,64100.0,19.763,19.7697,19.7495,19.7495,64100.0
2011-04-28 10:40:00,29.34,29.35,29.29,29.3,54100.0,19.7563,19.763,19.7226,19.7293,54100.0
2011-04-28 10:50:00,29.29,29.3,29.26,29.26,31000.0,19.7226,19.7293,19.7024,19.7024,31000.0
2011-04-28 11:00:00,29.26,29.31,29.24,29.31,49900.0,19.7024,19.7361,19.6889,19.7361,49900.0
2011-04-28 11:10:00,29.3,29.31,29.3,29.3,7600.0,19.7293,19.7361,19.7293,19.7293,7600.0
2011-04-28 11:20:00,29.31,29.31,29.27,29.27,92000.0,19.7361,19.7361,19.7091,19.7091,92000.0
2011-04-28 11:30:00,29.26,29.27,29.21,29.22,74100.0,19.7024,19.7091,19.6687,19.6755,74100.0
2011-04-28 11:40:00,29.23,29.23,29.2,29.2,66700.0,19.6822,19.6822,19.662,19.662,66700.0
2011-04-28 11:50:00,29.2,29.2,29.15,29.2,109800.0,19.662,19.662,19.6283,19.662,109800.0
2011-04-28 12:00:00,29.2,29.25,29.19,29.25,35900.0,19.662,19.6957,19.6553,19.6957,35900.0
2011-04-28 12:10:00,29.25,29.26,29.24,29.25,77200.0,19.6957,19.7024,19.6889,19.6957,77200.0
2011-04-28 12:20:00,29.25,29.27,29.24,29.27,38700.0,19.6957,19.7091,19.6889,19.7091,38700.0
2011-04-28 12:30:00,29.27,29.27,29.25,29.26,31900.0,19.7091,19.7091,19.6957,19.7024,31900.0
2011-04-28 12:40:00,29.26,29.27,29.25,29.27,39300.0,19.7024,19.7091,19.6957,19.7091,39300.0
2011-04-28 12:50:00,29.26,29.3,29.25,29.28,39600.0,19.7024,19.7293,19.6957,19.7159,39600.0
2011-04-28 13:00:00,29.29,29.32,29.29,29.32,29600.0,19.7226,19.7428,19.7226,19.7428,29600.0
2011-04-28 13:10:00,29.31,29.32,29.28,29.29,24200.0,19.7361,19.7428,19.7159,19.7226,24200.0
2011-04-28 13:20:00,29.28,29.3,29.27,29.29,27500.0,19.7159,19.7293,19.7091,19.7226,27500.0
2011-04-28 13:30:00,29.3,29.3,29.27,29.29,30300.0,19.7293,19.7293,19.7091,19.7226,30300.0
2011-04-28 13:40:00,29.28,29.3,29.28,29.29,14500.0,19.7159,19.7293,19.7159,19.7226,14500.0
2011-04-28 13:50:00,29.3,29.3,29.26,29.28,108000.0,19.7293,19.7293,19.7024,19.7159,108000.0
2011-04-28 14:00:00,29.28,29.28,29.25,29.26,33200.0,19.7159,19.7159,19.6957,19.7024,33200.0
2011-04-28 14:10:00,29.25,29.28,29.25,29.28,91000.0,19.6957,19.7159,19.6957,19.7159,91000.0
2011-04-28 14:20:00,29.27,29.28,29.27,29.27,14800.0,19.7091,19.7159,19.7091,19.7091,14800.0
2011-04-28 14:30:00,29.27,29.28,29.25,29.26,25300.0,19.7091,19.7159,19.6957,19.7024,25300.0
2011-04-28 14:40:00,29.26,29.26,29.25,29.25,24300.0,19.7024,19.7024,19.6957,19.6957,24300.0
2011-04-28 14:50:00,29.26,29.26,29.22,29.24,131800.0,19.7024,19.7024,19.6755,19.6889,131800.0
2011-04-28 15:00:00,29.24,29.24,29.21,29.21,56900.0,19.6889,19.6889,19.6687,19.6687,56900.0
2011-04-28 15:10:00,29.22,29.23,29.2,29.23,71200.0,19.6755,19.6822,19.662,19.6822,71200.0
2011-04-28 15:20:00,29.23,29.24,29.22,29.24,36000.0,19.6822,19.6889,19.6755,19.6889,36000.0
2011-04-28 15:30:00,29.24,29.26,29.23,29.26,179700.0,19.6889,19.7024,19.6822,19.7024,179700.0
2011-04-28 15:40:00,29.25,29.29,29.24,29.26,322400.0,19.6957,19.7226,19.6889,19.7024,322400.0
2011-04-28 15:50:00,29.26,29.29,29.25,29.26,270300.0,19.7024,19.7226,19.6957,19.7024,270300.0
2011-04-29 09:30:00,29.28,29.32,29.14,29.16,81400.0,19.7159,19.7428,19.6216,19.6351,81400.0
2011-04-29 09:40:00,29.16,29.16,29.08,29.13,57700.0,19.6351,19.6351,19.5812,19.6149,57700.0
2011-04-29 09:50:00,29.12,29.13,29.05,29.07,69000.0,19.6081,19.6149,19.561,19.5745,69000.0
2011-04-29 10:00:00,29.07,29.09,29.04,29.05,48500.0,19.5745,19.5879,19.5543,19.561,48500.0
2011-04-29 10:10:00,29.05,29.08,29.04,29.08,71000.0,19.561,19.5812,19.5543,19.5812,71000.0
2011-04-29 10:20:00,29.07,29.07,29.02,29.03,58700.0,19.5745,19.5745,19.5408,19.5475,58700.0
2011-04-29 10:30:00,29.03,29.07,29.03,29.07,91100.0,19.5475,19.5745,19.5475,19.5745,91100.0
2011-04-29 10:40:00,29.06,29.07,29.05,29.05,57900.0,19.5677,19.5745,19.561,19.561,57900.0
2011-04-29 10:50:00,29.06,29.07,29.05,29.06,62100.0,19.5677,19.5745,19.561,19.5677,62100.0
2011-04-29 11:00:00,29.07,29.07,29.06,29.07,65400.0,19.5745,19.5745,19.5677,19.5745,65400.0
2011-04-29 11:10:00,29.07,29.08,29.06,29.06,79400.0,19.5745,19.5812,19.5677,19.5677,79400.0
2011-04-29 11:20:00,29.06,29.09,29.06,29.07,86100.0,19.5677,19.5879,19.5677,19.5745,86100.0
2011-04-29 11:30:00,29.07,29.08,29.06,29.06,48400.0,19.5745,19.5812,19.5677,19.5677,48400.0
2011-04-29 11:40:00,29.07,29.07,29.0,29.0,57400.0,19.5745,19.5745,19.5273,19.5273,57400.0
2011-04-29 11:50:00,29.01,29.06,29.01,29.04,115000.0,19.5341,19.5677,19.5341,19.5543,115000.0
2011-04-29 12:00:00,29.05,29.06,29.05,29.05,67600.0,19.561,19.5677,19.561,19.561,67600.0
2011-04-29 12:10:00,29.05,29.06,29.05,29.06,39600.0,19.561,19.5677,19.561,19.5677,39600.0
2011-04-29 12:20:00,29.06,29.06,29.0,29.0,84700.0,19.5677,19.5677,19.5273,19.5273,84700.0
2011-04-29 12:30:00,29.01,29.03,29.0,29.02,49200.0,19.5341,19.5475,19.5273,19.5408,49200.0
2011-04-29 12:40:00,29.02,29.06,29.01,29.06,37200.0,19.5408,19.5677,19.5341,19.5677,37200.0
2011-04-29 12:50:00,29.05,29.06,29.04,29.04,27400.0,19.561,19.5677,19.5543,19.5543,27400.0
2011-04-29 13:00:00,29.03,29.06,29.03,29.05,29800.0,19.5475,19.5677,19.5475,19.561,29800.0
2011-04-29 13:10:00,29.05,29.05,29.01,29.01,33400.0,19.561,19.561,19.5341,19.5341,33400.0
2011-04-29 13:20:00,29.01,29.02,29.0,29.0,63300.0,19.5341,19.5408,19.5273,19.5273,63300.0
2011-04-29 13:30:00,29.01,29.02,29.0,29.0,65600.0,19.5341,19.5408,19.5273,19.5273,65600.0
2011-04-29 13:40:00,29.01,29.01,29.0,29.0,40100.0,19.5341,19.5341,19.5273,19.5273,40100.0
2011-04-29 13:50:00,29.01,29.01,28.99,29.0,57600.0,19.5341,19.5341,19.5206,19.5273,57600.0
2011-04-29 14:00:00,29.0,29.0,28.99,29.0,25700.0,19.5273,19.5273,19.5206,19.5273,25700.0
2011-04-29 14:10:00,29.0,29.03,28.99,29.03,165700.0,19.5273,19.5475,19.5206,19.5475,165700.0
2011-04-29 14:20:00,29.03,29.03,29.01,29.01,60700.0,19.5475,19.5475,19.5341,19.5341,60700.0
2011-04-29 14:30:00,29.02,29.02,29.0,29.02,96000.0,19.5408,19.5408,19.5273,19.5408,96000.0
2011-04-29 14:40:00,29.02,29.02,29.0,29.0,79300.0,19.5408,19.5408,19.5273,19.5273,79300.0
2011-04-29 14:50:00,29.01,29.01,28.99,29.0,65500.0,19.5341,19.5341,19.5206,19.5273,65500.0
2011-04-29 15:00:00,28.99,29.02,28.99,29.0,126100.0,19.5206,19.5408,19.5206,19.5273,126100.0
2011-04-29 15:10:00,29.01,29.02,29.0,29.01,41500.0,19.5341,19.5408,19.5273,19.5341,41500.0
2011-04-29 15:20:00,29.02,29.02,28.98,28.98,90600.0,19.5408,19.5408,19.5139,19.5139,90600.0
2011-04-29 15:30:00,28.99,28.99,28.97,28.97,93400.0,19.5206,19.5206,19.5071,19.5071,93400.0
2011-04-29 15:40:00,28.97,28.98,28.93,28.93,205900.0,19.5071,19.5139,19.4802,19.4802,205900.0
2011-04-29 15:50:00,28.94,28.95,28.91,28.92,635900.0,19.4869,19.4937,19.4667,19.4735,635900.0
2011-05-02 09:30:00,29.02,29.18,29.02,29.09,103400.0,19.5408,19.6485,19.5408,19.5879,103400.0
2011-05-02 09:40:00,29.1,29.12,29.06,29.12,87000.0,19.5947,19.6081,19.5677,19.6081,87000.0
2011-05-02 09:50:00,29.12,29.17,29.11,29.17,57200.0,19.6081,19.6418,19.6014,19.6418,57200.0
2011-05-02 10:00:00,29.16,29.19,29.05,29.05,111300.0,19.6351,19.6553,19.561,19.561,111300.0
2011-05-02 10:10:00,29.05,29.07,29.03,29.06,57700.0,19.561,19.5745,19.5475,19.5677,57700.0
2011-05-02 10:20:00,29.07,29.09,29.01,29.01,72700.0,19.5745,19.5879,19.5341,19.5341,72700.0
2011-05-02 10:30:00,29.01,29.03,28.99,29.01,92300.0,19.5341,19.5475,19.5206,19.5341,92300.0
2011-05-02 10:40:00,29.0,29.05,29.0,29.04,217300.0,19.5273,19.561,19.5273,19.5543,217300.0
2011-05-02 10:50:00,29.04,29.04,29.0,29.02,144800.0,19.5543,19.5543,19.5273,19.5408,144800.0
2011-05-02 11:00:00,29.01,29.02,29.0,29.0,54100.0,19.5341,19.5408,19.5273,19.5273,54100.0
2011-05-02 11:10:00,29.0,29.03,28.99,29.02,159500.0,19.5273,19.5475,19.5206,19.5408,159500.0
2011-05-02 11:20:00,29.02,29.05,29.0,29.04,84200.0,19.5408,19.561,19.5273,19.5543,84200.0
2011-05-02 11:30:00,29.04,29.05,29.0,29.04,104200.0,19.5543,19.561,19.5273,19.5543,104200.0
2011-05-02 11:40:00,29.03,29.1,29.02,29.02,112500.0,19.5475,19.5947,19.5408,19.5408,112500.0
2011-05-02 11:50:00,29.03,29.06,29.02,29.04,108500.0,19.5475,19.5677,19.5408,19.5543,108500.0
2011-05-02 12:00:00,29.04,29.06,29.03,29.05,58400.0,19.5543,19.5677,19.5475,19.561,58400.0
2011-05-02 12:10:00,29.05,29.08,29.05,29.08,60400.0,19.561,19.5812,19.561,19.5812,60400.0
2011-05-02 12:20:00,29.08,29.09,29.06,29.08,133900.0,19.5812,19.5879,19.5677,19.5812,133900.0
2011-05-02 12:30:00,29.08,29.12,29.08,29.11,99400.0,19.5812,19.6081,19.5812,19.6014,99400.0
2011-05-02 12:40:00,29.11,29.13,29.1,29.13,44200.0,19.6014,19.6149,19.5947,19.6149,44200.0
2011-05-02 12:50:00,29.13,29.16,29.12,29.16,36400.0,19.6149,19.6351,19.6081,19.6351,36400.0
2011-05-02 13:00:00,29.15,29.17,29.14,29.17,37000.0,19.6283,19.6418,19.6216,19.6418,37000.0
2011-05-02 13:10:00,29.17,29.17,29.14,29.16,42100.0,19.6418,19.6418,19.6216,19.6351,42100.0
2011-05-02 13:20:00,29.15,29.16,29.13,29.14,102400.0,19.6283,19.6351,19.6149,19.6216,102400.0
2011-05-02 13:30:00,29.14,29.17,29.13,29.14,89900.0,19.6216,19.6418,19.6149,19.6216,89900.0
2011-05-02 13:40:00,29.15,29.16,29.13,29.15,76900.0,19.6283,19.6351,19.6149,19.6283,76900.0
2011-05-02 13:50:00,29.15,29.18,29.14,29.17,176500.0,19.6283,19.6485,19.6216,19.6418,176500.0
2011-05-02 14:00:00,29.17,29.19,29.16,29.19,119200.0,19.6418,19.6553,19.6351,19.6553,119200.0
2011-05-02 14:10:00,29.19,29.22,29.19,29.19,73300.0,19.6553,19.6755,19.6553,19.6553,73300.0
2011-05-02 14:20:00,29.2,29.23,29.19,29.2,142100.0,19.662,19.6822,19.6553,19.662,142100.0
2011-05-02 14:30:00,29.2,29.22,29.19,29.2,86500.0,19.662,19.6755,19.6553,19.662,86500.0
2011-05-02 14:40:00,29.2,29.24,29.2,29.22,232800.0,19.662,19.6889,19.662,19.6755,232800.0
2011-05-02 14:50:00,29.22,29.25,29.22,29.23,139400.0,19.6755,19.6957,19.6755,19.6822,139400.0
2011-05-02 15:00:00,29.23,29.27,29.22,29.26,96600.0,19.6822,19.7091,19.6755,19.7024,96600.0
2011-05-02 15:10:00,29.27,29.27,29.25,29.25,71900.0,19.7091,19.7091,19.6957,19.6957,71900.0
2011-05-02 15:20:00,29.25,29.26,29.23,29.23,82200.0,19.6957,19.7024,19.6822,19.6822,82200.0
2011-05-02 15:30:00,29.23,29.25,29.19,29.24,419500.0,19.6822,19.6957,19.6553,19.6889,419500.0
2011-05-02 15:40:00,29.23,29.24,29.2,29.24,238800.0,19.6822,19.6889,19.662,19.6889,238800.0
2011-05-02 15:50:00,29.24,29.29,29.23,29.25,617900.0,19.6889,19.7226,19.6822,19.6957,617900.0
2011-05-03 09:30:00,29.17,29.17,29.05,29.11,126200.0,19.6418,19.6418,19.561,19.6014,126200.0
2011-05-03 09:40:00,29.12,29.16,29.09,29.1,166100.0,19.6081,19.6351,19.5879,19.5947,166100.0
2011-05-03 09:50:00,29.11,29.21,29.1,29.19,70200.0,19.6014,19.6687,19.5947,19.6553,70200.0
2011-05-03 10:00:00,29.2,29.25,29.19,29.2,114200.0,19.662,19.6957,19.6553,19.662,114200.0
2011-05-03 10:10:00,29.2,29.28,29.2,29.23,69900.0,19.662,19.7159,19.662,19.6822,69900.0
2011-05-03 10:20:00,29.22,29.24,29.2,29.22,48300.0,19.6755,19.6889,19.662,19.6755,48300.0
2011-05-03 10:30:00,29.22,29.26,29.19,29.2,76400.0,19.6755,19.7024,19.6553,19.662,76400.0
2011-05-03 10:40:00,29.2,29.22,29.16,29.2,124700.0,19.662,19.6755,19.6351,19.662,124700.0
2011-05-03 10:50:00,29.21,29.21,29.18,29.19,53100.0,19.6687,19.6687,19.6485,19.6553,53100.0
2011-05-03 11:00:00,29.2,29.23,29.19,29.19,63200.0,19.662,19.6822,19.6553,19.6553,63200.0
2011-05-03 11:10:00,29.19,29.23,29.17,29.22,45800.0,19.6553,19.6822,19.6418,19.6755,45800.0
2011-05-03 11:20:00,29.23,29.23,29.13,29.14,66100.0,19.6822,19.6822,19.6149,19.6216,66100.0
2011-05-03 11:30:00,29.13,29.14,29.03,29.08,214900.0,19.6149,19.6216,19.5475,19.5812,214900.0
2011-05-03 11:40:00,29.08,29.08,29.04,29.07,82100.0,19.5812,19.5812,19.5543,19.5745,82100.0
2011-05-03 11:50:00,29.06,29.1,29.06,29.09,51300.0,19.5677,19.5947,19.5677,19.5879,51300.0
2011-05-03 12:00:00,29.1,29.11,29.09,29.09,42500.0,19.5947,19.6014,19.5879,19.5879,42500.0
2011-05-03 12:10:00,29.1,29.1,29.06,29.06,63400.0,19.5947,19.5947,19.5677,19.5677,63400.0
2011-05-03 12:20:00,29.06,29.09,29.06,29.08,33500.0,19.5677,19.5879,19.5677,19.5812,33500.0
2011-05-03 12:30:00,29.09,29.13,29.09,29.12,56800.0,19.5879,19.6149,19.5879,19.6081,56800.0
2011-05-03 12:40:00,29.13,29.13,29.1,29.11,43000.0,19.6149,19.6149,19.5947,19.6014,43000.0
2011-05-03 12:50:00,29.1,29.11,29.07,29.09,35600.0,19.5947,19.6014,19.5745,19.5879,35600.0
2011-05-03 13:00:00,29.1,29.11,29.08,29.1,21600.0,19.5947,19.6014,19.5812,19.5947,21600.0
2011-05-03 13:10:00,29.1,29.11,29.08,29.1,27800.0,19.5947,19.6014,19.5812,19.5947,27800.0
2011-05-03 13:20:00,29.09,29.13,29.09,29.13,129100.0,19.5879,19.6149,19.5879,19.6149,129100.0
2011-05-03 13:30:00,29.12,29.15,29.1,29.11,83700.0,19.6081,19.6283,19.5947,19.6014,83700.0
2011-05-03 13:40:00,29.11,29.12,29.08,29.11,28800.0,19.6014,19.6081,19.5812,19.6014,28800.0
2011-05-03 13:50:00,29.1,29.12,29.09,29.1,28100.0,19.5947,19.6081,19.5879,19.5947,28100.0
2011-05-03 14:00:00,29.1,29.12,29.09,29.09,42500.0,19.5947,19.6081,19.5879,19.5879,42500.0
2011-05-03 14:10:00,29.09,29.11,29.08,29.09,81600.0,19.5879,19.6014,19.5812,19.5879,81600.0
2011-05-03 14:20:00,29.09,29.1,29.06,29.1,95700.0,19.5879,19.5947,19.5677,19.5947,95700.0
2011-05-03 14:30:00,29.09,29.11,29.09,29.11,81800.0,19.5879,19.6014,19.5879,19.6014,81800.0
2011-05-03 14:40:00,29.11,29.13,29.1,29.11,43400.0,19.6014,19.6149,19.5947,19.6014,43400.0
2011-05-03 14:50:00,29.11,29.12,29.09,29.1,73000.0,19.6014,19.6081,19.5879,19.5947,73000.0
2011-05-03 15:00:00,29.1,29.11,29.09,29.1,51400.0,19.5947,19.6014,19.5879,19.5947,51400.0
2011-05-03 15:10:00,29.1,29.12,29.09,29.09,73600.0,19.5947,19.6081,19.5879,19.5879,73600.0
2011-05-03 15:20:00,29.1,29.13,29.09,29.09,61000.0,19.5947,19.6149,19.5879,19.5879,61000.0
2011-05-03 15:30:00,29.09,29.12,29.09,29.1,59200.0,19.5879,19.6081,19.5879,19.5947,59200.0
2011-05-03 15:40:00,29.11,29.14,29.1,29.13,99500.0,19.6014,19.6216,19.5947,19.6149,99500.0
2011-05-03 15:50:00,29.13,29.16,29.12,29.14,168500.0,19.6149,19.6351,19.6081,19.6216,168500.0
2011-05-04 09:30:00,29.19,29.33,29.15,29.3,119900.0,19.6553,19.7495,19.6283,19.7293,119900.0
2011-05-04 09:40:00,29.31,29.34,29.24,29.25,101800.0,19.7361,19.7563,19.6889,19.6957,101800.0
2011-05-04 09:50:00,29.24,29.31,29.23,29.31,124800.0,19.6889,19.7361,19.6822,19.7361,124800.0
2011-05-04 10:00:00,29.32,29.32,29.24,29.26,88300.0,19.7428,19.7428,19.6889,19.7024,88300.0
2011-05-04 10:10:00,29.26,29.32,29.26,29.31,84900.0,19.7024,19.7428,19.7024,19.7361,84900.0
2011-05-04 10:20:00,29.32,29.37,29.26,29.35,115200.0,19.7428,19.7765,19.7024,19.763,115200.0
2011-05-04 10:30:00,29.35,29.35,29.29,29.34,64600.0,19.763,19.763,19.7226,19.7563,64600.0
2011-05-04 10:40:00,29.33,29.34,29.28,29.29,83700.0,19.7495,19.7563,19.7159,19.7226,83700.0
2011-05-04 10:50:00,29.3,29.35,29.3,29.33,40600.0,19.7293,19.763,19.7293,19.7495,40600.0
2011-05-04 11:00:00,29.33,29.34,29.3,29.31,51200.0,19.7495,19.7563,19.7293,19.7361,51200.0
2011-05-04 11:10:00,29.31,29.34,29.25,29.26,43900.0,19.7361,19.7563,19.6957,19.7024,43900.0
2011-05-04 11:20:00,29.26,29.3,29.26,29.3,41300.0,19.7024,19.7293,19.7024,19.7293,41300.0
2011-05-04 11:30:00,29.3,29.36,29.27,29.32,140400.0,19.7293,19.7697,19.7091,19.7428,140400.0
2011-05-04 11:40:00,29.32,29.35,29.32,29.33,27500.0,19.7428,19.763,19.7428,19.7495,27500.0
2011-05-04 11:50:00,29.32,29.33,29.29,29.31,27600.0,19.7428,19.7495,19.7226,19.7361,27600.0
2011-05-04 12:00:00,29.3,29.31,29.27,29.28,39100.0,19.7293,19.7361,19.7091,19.7159,39100.0
2011-05-04 12:10:00,29.28,29.3,29.28,29.29,32900.0,19.7159,19.7293,19.7159,19.7226,32900.0
2011-05-04 12:20:00,29.3,29.3,29.26,29.27,37800.0,19.7293,19.7293,19.7024,19.7091,37800.0
2011-05-04 12:30:00,29.27,29.28,29.24,29.25,32600.0,19.7091,19.7159,19.6889,19.6957,32600.0
2011-05-04 12:40:00,29.26,29.26,29.22,29.25,32300.0,19.7024,19.7024,19.6755,19.6957,32300.0
2011-05-04 12:50:00,29.25,29.25,29.2,29.22,35600.0,19.6957,19.6957,19.662,19.6755,35600.0
2011-05-04 13:00:00,29.21,29.22,29.17,29.2,54700.0,19.6687,19.6755,19.6418,19.662,54700.0
2011-05-04 13:10:00,29.19,29.21,29.17,29.2,62800.0,19.6553,19.6687,19.6418,19.662,62800.0
2011-05-04 13:20:00,29.21,29.22,29.18,29.19,59800.0,19.6687,19.6755,19.6485,19.6553,59800.0
2011-05-04 13:30:00,29.18,29.2,29.17,29.18,33200.0,19.6485,19.662,19.6418,19.6485,33200.0
2011-05-04 13:40:00,29.19,29.19,29.12,29.15,41400.0,19.6553,19.6553,19.6081,19.6283,41400.0
2011-05-04 13:50:00,29.16,29.16,29.15,29.15,10800.0,19.6351,19.6351,19.6283,19.6283,10800.0
2011-05-04 14:00:00,29.15,29.16,29.1,29.1,37400.0,19.6283,19.6351,19.5947,19.5947,37400.0
2011-05-04 14:10:00,29.1,29.12,29.09,29.12,45300.0,19.5947,19.6081,19.5879,19.6081,45300.0
2011-05-04 14:20:00,29.12,29.13,29.1,29.1,44800.0,19.6081,19.6149,19.5947,19.5947,44800.0
2011-05-04 14:30:00,29.11,29.11,29.09,29.1,34900.0,19.6014,19.6014,19.5879,19.5947,34900.0
2011-05-04 14:40:00,29.1,29.13,29.08,29.12,88000.0,19.5947,19.6149,19.5812,19.6081,88000.0
2011-05-04 14:50:00,29.12,29.17,29.09,29.1,113600.0,19.6081,19.6418,19.5879,19.5947,113600.0
2011-05-04 15:00:00,29.1,29.12,29.08,29.09,104700.0,19.5947,19.6081,19.5812,19.5879,104700.0
2011-05-04 15:10:00,29.1,29.12,29.09,29.12,52300.0,19.5947,19.6081,19.5879,19.6081,52300.0
2011-05-04 15:20:00,29.12,29.13,29.11,29.11,41600.0,19.6081,19.6149,19.6014,19.6014,41600.0
2011-05-04 15:30:00,29.12,29.13,29.1,29.12,47800.0,19.6081,19.6149,19.5947,19.6081,47800.0
2011-05-04 15:40:00,29.12,29.14,29.1,29.11,158700.0,19.6081,19.6216,19.5947,19.6014,158700.0
2011-05-04 15:50:00,29.11,29.12,29.09,29.09,190700.0,19.6014,19.6081,19.5879,19.5879,190700.0
2011-05-05 09:30:00,28.99,29.02,28.82,28.85,163800.0,19.5206,19.5408,19.4061,19.4263,163800.0
2011-05-05 09:40:00,28.85,28.86,28.81,28.83,150900.0,19.4263,19.4331,19.3994,19.4129,150900.0
2011-05-05 09:50:00,28.84,28.87,28.8,28.85,108900.0,19.4196,19.4398,19.3926,19.4263,108900.0
2011-05-05 10:00:00,28.85,28.87,28.84,28.84,70300.0,19.4263,19.4398,19.4196,19.4196,70300.0
2011-05-05 10:10:00,28.84,28.85,28.78,28.78,105300.0,19.4196,19.4263,19.3792,19.3792,105300.0
2011-05-05 10:20:00,28.78,28.81,28.72,28.72,148300.0,19.3792,19.3994,19.3388,19.3388,148300.0
2011-05-05 10:30:00,28.73,28.79,28.7,28.78,134500.0,19.3455,19.3859,19.3253,19.3792,134500.0
2011-05-05 10:40:00,28.79,28.8,28.75,28.77,84800.0,19.3859,19.3926,19.359,19.3724,84800.0
2011-05-05 10:50:00,28.77,28.8,28.72,28.77,188100.0,19.3724,19.3926,19.3388,19.3724,188100.0
2011-05-05 11:00:00,28.77,28.77,28.73,28.74,109000.0,19.3724,19.3724,19.3455,19.3522,109000.0
2011-05-05 11:10:00,28.75,28.77,28.71,28.75,96300.0,19.359,19.3724,19.332,19.359,96300.0
2011-05-05 11:20:00,28.75,28.79,28.74,28.78,80300.0,19.359,19.3859,19.3522,19.3792,80300.0
2011-05-05 11:30:00,28.78,28.83,28.78,28.82,57700.0,19.3792,19.4129,19.3792,19.4061,57700.0
2011-05-05 11:40:00,28.83,28.89,28.82,28.85,52900.0,19.4129,19.4533,19.4061,19.4263,52900.0
2011-05-05 11:50:00,28.85,28.89,28.85,28.87,77400.0,19.4263,19.4533,19.4263,19.4398,77400.0
2011-05-05 12:00:00,28.88,28.92,28.87,28.9,90600.0,19.4465,19.4735,19.4398,19.46,90600.0
2011-05-05 12:10:00,28.9,28.97,28.89,28.97,108000.0,19.46,19.5071,19.4533,19.5071,108000.0
2011-05-05 12:20:00,28.96,29.03,28.96,28.98,99900.0,19.5004,19.5475,19.5004,19.5139,99900.0
2011-05-05 12:30:00,28.97,28.97,28.89,28.9,82700.0,19.5071,19.5071,19.4533,19.46,82700.0
2011-05-05 12:40:00,28.9,28.91,28.87,28.88,71400.0,19.46,19.4667,19.4398,19.4465,71400.0
2011-05-05 12:50:00,28.88,28.89,28.83,28.83,74800.0,19.4465,19.4533,19.4129,19.4129,74800.0
2011-05-05 13:00:00,28.83,28.84,28.83,28.83,58100.0,19.4129,19.4196,19.4129,19.4129,58100.0
2011-05-05 13:10:00,28.83,28.84,28.8,28.83,79800.0,19.4129,19.4196,19.3926,19.4129,79800.0
2011-05-05 13:20:00,28.83,28.85,28.81,28.81,60900.0,19.4129,19.4263,19.3994,19.3994,60900.0
2011-05-05 13:30:00,28.82,28.82,28.79,28.8,59300.0,19.4061,19.4061,19.3859,19.3926,59300.0
2011-05-05 13:40:00,28.79,28.8,28.77,28.77,72900.0,19.3859,19.3926,19.3724,19.3724,72900.0
2011-05-05 13:50:00,28.78,28.78,28.72,28.77,213700.0,19.3792,19.3792,19.3388,19.3724,213700.0
2011-05-05 14:00:00,28.77,28.78,28.74,28.74,146900.0,19.3724,19.3792,19.3522,19.3522,146900.0
2011-05-05 14:10:00,28.74,28.75,28.72,28.72,64200.0,19.3522,19.359,19.3388,19.3388,64200.0
2011-05-05 14:20:00,28.73,28.77,28.72,28.76,57200.0,19.3455,19.3724,19.3388,19.3657,57200.0
2011-05-05 14:30:00,28.77,28.83,28.77,28.83,47100.0,19.3724,19.4129,19.3724,19.4129,47100.0
2011-05-05 14:40:00,28.83,28.83,28.79,28.8,141600.0,19.4129,19.4129,19.3859,19.3926,141600.0
2011-05-05 14:50:00,28.8,28.81,28.77,28.78,109700.0,19.3926,19.3994,19.3724,19.3792,109700.0
2011-05-05 15:00:00,28.78,28.8,28.73,28.74,153400.0,19.3792,19.3926,19.3455,19.3522,153400.0
2011-05-05 15:10:00,28.72,28.73,28.65,28.68,174000.0,19.3388,19.3455,19.2916,19.3118,174000.0
2011-05-05 15:20:00,28.68,28.7,28.6,28.63,172000.0,19.3118,19.3253,19.258,19.2782,172000.0
2011-05-05 15:30:00,28.63,28.72,28.63,28.7,157200.0,19.2782,19.3388,19.2782,19.3253,157200.0
2011-05-05 15:40:00,28.7,28.71,28.66,28.67,361700.0,19.3253,19.332,19.2984,19.3051,361700.0
2011-05-05 15:50:00,28.67,28.7,28.63,28.66,646600.0,19.3051,19.3253,19.2782,19.2984,646600.0
2011-05-06 09:30:00,28.87,28.89,28.77,28.8,184500.0,19.4398,19.4533,19.3724,19.3926,184500.0
2011-05-06 09:40:00,28.8,28.86,28.63,28.67,381100.0,19.3926,19.4331,19.2782,19.3051,381100.0
2011-05-06 09:50:00,28.68,28.7,28.62,28.65,285400.0,19.3118,19.3253,19.2714,19.2916,285400.0
2011-05-06 10:00:00,28.65,28.66,28.54,28.55,358100.0,19.2916,19.2984,19.2176,19.2243,358100.0
2011-05-06 10:10:00,28.56,28.7,28.55,28.59,434500.0,19.231,19.3253,19.2243,19.2512,434500.0
2011-05-06 10:20:00,28.6,28.64,28.56,28.62,364400.0,19.258,19.2849,19.231,19.2714,364400.0
2011-05-06 10:30:00,28.62,28.63,28.52,28.55,490000.0,19.2714,19.2782,19.2041,19.2243,490000.0
2011-05-06 10:40:00,28.55,28.61,28.55,28.57,134300.0,19.2243,19.2647,19.2243,19.2378,134300.0
2011-05-06 10:50:00,28.58,28.58,28.52,28.55,136600.0,19.2445,19.2445,19.2041,19.2243,136600.0
2011-05-06 11:00:00,28.55,28.59,28.53,28.54,488200.0,19.2243,19.2512,19.2108,19.2176,488200.0
2011-05-06 11:10:00,28.55,28.56,28.48,28.49,438600.0,19.2243,19.231,19.1772,19.1839,438600.0
2011-05-06 11:20:00,28.49,28.52,28.47,28.48,124400.0,19.1839,19.2041,19.1704,19.1772,124400.0
2011-05-06 11:30:00,28.48,28.53,28.46,28.52,153200.0,19.1772,19.2108,19.1637,19.2041,153200.0
2011-05-06 11:40:00,28.52,28.52,28.46,28.5,256800.0,19.2041,19.2041,19.1637,19.1906,256800.0
2011-05-06 11:50:00,28.5,28.51,28.46,28.49,118700.0,19.1906,19.1974,19.1637,19.1839,118700.0
2011-05-06 12:00:00,28.49,28.5,28.44,28.44,197700.0,19.1839,19.1906,19.1502,19.1502,197700.0
2011-05-06 12:10:00,28.43,28.49,28.41,28.47,199800.0,19.1435,19.1839,19.13,19.1704,199800.0
2011-05-06 12:20:00,28.47,28.48,28.44,28.45,246000.0,19.1704,19.1772,19.1502,19.157,246000.0
2011-05-06 12:30:00,28.45,28.48,28.44,28.47,173600.0,19.157,19.1772,19.1502,19.1704,173600.0
2011-05-06 12:40:00,28.46,28.48,28.43,28.46,192500.0,19.1637,19.1772,19.1435,19.1637,192500.0
2011-05-06 12:50:00,28.47,28.48,28.44,28.45,90900.0,19.1704,19.1772,19.1502,19.157,90900.0
2011-05-06 13:00:00,28.45,28.48,28.42,28.46,152800.0,19.157,19.1772,19.1368,19.1637,152800.0
2011-05-06 13:10:00,28.46,28.51,28.43,28.48,397200.0,19.1637,19.1974,19.1435,19.1772,397200.0
2011-05-06 13:20:00,28.48,28.51,28.46,28.49,157200.0,19.1772,19.1974,19.1637,19.1839,157200.0
2011-05-06 13:30:00,28.49,28.5,28.45,28.49,130200.0,19.1839,19.1906,19.157,19.1839,130200.0
2011-05-06 13:40:00,28.49,28.5,28.46,28.47,185200.0,19.1839,19.1906,19.1637,19.1704,185200.0
2011-05-06 13:50:00,28.47,28.49,28.46,28.48,84300.0,19.1704,19.1839,19.1637,19.1772,84300.0
2011-05-06 14:00:00,28.48,28.5,28.47,28.49,134600.0,19.1772,19.1906,19.1704,19.1839,134600.0
2011-05-06 14:10:00,28.49,28.53,28.48,28.53,569600.0,19.1839,19.2108,19.1772,19.2108,569600.0
2011-05-06 14:20:00,28.53,28.53,28.47,28.48,167400.0,19.2108,19.2108,19.1704,19.1772,167400.0
2011-05-06 14:30:00,28.48,28.52,28.45,28.47,190300.0,19.1772,19.2041,19.157,19.1704,190300.0
2011-05-06 14:40:00,28.47,28.5,28.47,28.49,114600.0,19.1704,19.1906,19.1704,19.1839,114600.0
2011-05-06 14:50:00,28.48,28.51,28.47,28.5,170400.0,19.1772,19.1974,19.1704,19.1906,170400.0
2011-05-06 15:00:00,28.5,28.59,28.48,28.49,408000.0,19.1906,19.2512,19.1772,19.1839,408000.0
2011-05-06 15:10:00,28.49,28.5,28.4,28.44,269600.0,19.1839,19.1906,19.1233,19.1502,269600.0
2011-05-06 15:20:00,28.45,28.45,28.39,28.42,240900.0,19.157,19.157,19.1166,19.1368,240900.0
2011-05-06 15:30:00,28.42,28.51,28.41,28.49,284000.0,19.1368,19.1974,19.13,19.1839,284000.0
2011-05-06 15:40:00,28.49,28.51,28.48,28.5,256000.0,19.1839,19.1974,19.1772,19.1906,256000.0
2011-05-06 15:50:00,28.5,28.56,28.48,28.5,467800.0,19.1906,19.231,19.1772,19.1906,467800.0
2011-05-09 09:30:00,30.36,31.25,30.05,31.12,3202400.0,20.4431,21.0424,20.2343,20.9548,3202400.0
2011-05-09 09:40:00,31.11,31.77,31.1,31.65,1784800.0,20.9481,21.3925,20.9414,21.3117,1784800.0
2011-05-09 09:50:00,31.65,31.67,31.35,31.51,1049600.0,21.3117,21.3252,21.1097,21.2174,1049600.0
2011-05-09 10:00:00,31.51,31.78,31.51,31.77,1098800.0,21.2174,21.3993,21.2174,21.3925,1098800.0
2011-05-09 10:10:00,31.77,31.9,31.63,31.83,1522400.0,21.3925,21.4801,21.2982,21.4329,1522400.0
2011-05-09 10:20:00,31.83,32.08,31.78,32.02,1671400.0,21.4329,21.6013,21.3993,21.5609,1671400.0
2011-05-09 10:30:00,32.03,32.49,31.85,32.43,2193400.0,21.5676,21.8773,21.4464,21.8369,2193400.0
2011-05-09 10:40:00,32.43,32.76,32.3,32.72,1800100.0,21.8369,22.0591,21.7494,22.0322,1800100.0
2011-05-09 10:50:00,32.71,32.72,32.02,32.16,1716600.0,22.0255,22.0322,21.5609,21.6551,1716600.0
2011-05-09 11:00:00,32.17,32.4,32.03,32.36,1006900.0,21.6619,21.8167,21.5676,21.7898,1006900.0
2011-05-09 11:10:00,32.36,32.38,31.74,31.81,888900.0,21.7898,21.8033,21.3723,21.4195,888900.0
2011-05-09 11:20:00,31.82,32.18,31.79,32.13,793100.0,21.4262,21.6686,21.406,21.6349,793100.0
2011-05-09 11:30:00,32.13,32.14,31.96,32.02,538800.0,21.6349,21.6417,21.5205,21.5609,538800.0
2011-05-09 11:40:00,32.02,32.04,31.87,31.93,439000.0,21.5609,21.5743,21.4599,21.5003,439000.0
2011-05-09 11:50:00,31.92,32.24,31.92,32.07,711900.0,21.4935,21.709,21.4935,21.5945,711900.0
2011-05-09 12:00:00,32.06,32.09,31.9,31.92,508200.0,21.5878,21.608,21.4801,21.4935,508200.0
2011-05-09 12:10:00,31.92,31.93,31.82,31.9,447000.0,21.4935,21.5003,21.4262,21.4801,447000.0
2011-05-09 12:20:00,31.89,31.9,31.65,31.74,458000.0,21.4733,21.4801,21.3117,21.3723,458000.0
2011-05-09 12:30:00,31.74,31.87,31.68,31.87,330200.0,21.3723,21.4599,21.3319,21.4599,330200.0
2011-05-09 12:40:00,31.87,31.98,31.81,31.87,370200.0,21.4599,21.5339,21.4195,21.4599,370200.0
2011-05-09 12:50:00,31.86,31.94,31.81,31.84,254400.0,21.4531,21.507,21.4195,21.4397,254400.0
2011-05-09 13:00:00,31.84,31.88,31.81,31.87,183900.0,21.4397,21.4666,21.4195,21.4599,183900.0
2011-05-09 13:10:00,31.86,32.0,31.84,31.98,346800.0,21.4531,21.5474,21.4397,21.5339,346800.0
2011-05-09 13:20:00,31.98,32.0,31.92,31.97,219500.0,21.5339,21.5474,21.4935,21.5272,219500.0
2011-05-09 13:30:00,31.97,32.09,31.95,32.03,376100.0,21.5272,21.608,21.5137,21.5676,376100.0
2011-05-09 13:40:00,32.02,32.22,31.95,32.16,431200.0,21.5609,21.6955,21.5137,21.6551,431200.0
2011-05-09 13:50:00,32.17,32.24,32.08,32.19,386900.0,21.6619,21.709,21.6013,21.6753,386900.0
2011-05-09 14:00:00,32.19,32.3,32.16,32.29,514200.0,21.6753,21.7494,21.6551,21.7427,514200.0
2011-05-09 14:10:00,32.3,32.35,32.22,32.27,454300.0,21.7494,21.7831,21.6955,21.7292,454300.0
2011-05-09 14:20:00,32.27,32.29,31.85,31.86,636800.0,21.7292,21.7427,21.4464,21.4531,636800.0
2011-05-09 14:30:00,31.86,31.96,31.71,31.93,517700.0,21.4531,21.5205,21.3521,21.5003,517700.0
2011-05-09 14:40:00,31.93,32.0,31.81,31.85,509800.0,21.5003,21.5474,21.4195,21.4464,509800.0
2011-05-09 14:50:00,31.85,31.89,31.74,31.79,345500.0,21.4464,21.4733,21.3723,21.406,345500.0
2011-05-09 15:00:00,31.79,31.82,31.72,31.75,400500.0,21.406,21.4262,21.3588,21.379,400500.0
2011-05-09 15:10:00,31.75,31.85,31.72,31.85,341000.0,21.379,21.4464,21.3588,21.4464,341000.0
2011-05-09 15:20:00,31.84,31.85,31.52,31.65,962900.0,21.4397,21.4464,21.2242,21.3117,962900.0
2011-05-09 15:30:00,31.65,31.88,31.64,31.86,655700.0,21.3117,21.4666,21.305,21.4531,655700.0
2011-05-09 15:40:00,31.86,31.94,31.72,31.78,821200.0,21.4531,21.507,21.3588,21.3993,821200.0
2011-05-09 15:50:00,31.79,31.79,31.5,31.55,1583600.0,21.406,21.406,21.2107,21.2444,1583600.0
2011-05-10 09:30:00,31.21,31.48,31.15,31.35,645900.0,21.0154,21.1972,20.975,21.1097,645900.0
2011-05-10 09:40:00,31.34,31.42,31.25,31.26,413500.0,21.103,21.1568,21.0424,21.0491,413500.0
2011-05-10 09:50:00,31.25,31.61,31.25,31.57,396400.0,21.0424,21.2848,21.0424,21.2578,396400.0
2011-05-10 10:00:00,31.57,31.74,31.43,31.52,531700.0,21.2578,21.3723,21.1636,21.2242,531700.0
2011-05-10 10:10:00,31.52,31.59,31.36,31.5,475300.0,21.2242,21.2713,21.1164,21.2107,475300.0
2011-05-10 10:20:00,31.51,31.52,31.43,31.44,228900.0,21.2174,21.2242,21.1636,21.1703,228900.0
2011-05-10 10:30:00,31.45,31.5,31.41,31.44,296300.0,21.177,21.2107,21.1501,21.1703,296300.0
2011-05-10 10:40:00,31.44,31.44,31.2,31.21,307100.0,21.1703,21.1703,21.0087,21.0154,307100.0
2011-05-10 10:50:00,31.2,31.23,30.99,31.09,398900.0,21.0087,21.0289,20.8673,20.9346,398900.0
2011-05-10 11:00:00,31.1,31.23,31.08,31.09,252300.0,20.9414,21.0289,20.9279,20.9346,252300.0
2011-05-10 11:10:00,31.08,31.28,31.07,31.25,261500.0,20.9279,21.0626,20.9212,21.0424,261500.0
2011-05-10 11:20:00,31.26,31.35,31.21,31.31,291000.0,21.0491,21.1097,21.0154,21.0828,291000.0
2011-05-10 11:30:00,31.3,31.36,31.28,31.36,154000.0,21.076,21.1164,21.0626,21.1164,154000.0
2011-05-10 11:40:00,31.37,31.38,31.22,31.22,107800.0,21.1232,21.1299,21.0222,21.0222,107800.0
2011-05-10 11:50:00,31.21,31.31,31.18,31.29,221600.0,21.0154,21.0828,20.9952,21.0693,221600.0
2011-05-10 12:00:00,31.28,31.29,31.17,31.18,145900.0,21.0626,21.0693,20.9885,20.9952,145900.0
2011-05-10 12:10:00,31.18,31.21,31.06,31.09,224500.0,20.9952,21.0154,20.9144,20.9346,224500.0
2011-05-10 12:20:00,31.09,31.09,31.0,31.0,113700.0,20.9346,20.9346,20.874,20.874,113700.0
2011-05-10 12:30:00,31.0,31.05,30.98,31.05,218200.0,20.874,20.9077,20.8606,20.9077,218200.0
2011-05-10 12:40:00,31.05,31.1,30.98,31.02,139200.0,20.9077,20.9414,20.8606,20.8875,139200.0
2011-05-10 12:50:00,31.03,31.07,31.0,31.06,109900.0,20.8942,20.9212,20.874,20.9144,109900.0
2011-05-10 13:00:00,31.06,31.06,31.0,31.01,98600.0,20.9144,20.9144,20.874,20.8808,98600.0
2011-05-10 13:10:00,31.01,31.05,31.0,31.03,61200.0,20.8808,20.9077,20.874,20.8942,61200.0
2011-05-10 13:20:00,31.03,31.04,30.99,31.03,123200.0,20.8942,20.901,20.8673,20.8942,123200.0
2011-05-10 13:30:00,31.04,31.06,31.0,31.01,61400.0,20.901,20.9144,20.874,20.8808,61400.0
2011-05-10 13:40:00,31.01,31.15,30.98,31.07,220200.0,20.8808,20.975,20.8606,20.9212,220200.0
2011-05-10 13:50:00,31.07,31.16,31.06,31.11,94600.0,20.9212,20.9818,20.9144,20.9481,94600.0
2011-05-10 14:00:00,31.1,31.15,31.06,31.06,74000.0,20.9414,20.975,20.9144,20.9144,74000.0
2011-05-10 14:10:00,31.07,31.07,31.01,31.04,100300.0,20.9212,20.9212,20.8808,20.901,100300.0
2011-05-10 14:20:00,31.04,31.06,31.01,31.02,61200.0,20.901,20.9144,20.8808,20.8875,61200.0
2011-05-10 14:30:00,31.02,31.1,31.01,31.1,97900.0,20.8875,20.9414,20.8808,20.9414,97900.0
2011-05-10 14:40:00,31.1,31.1,31.0,31.01,213800.0,20.9414,20.9414,20.874,20.8808,213800.0
2011-05-10 14:50:00,31.02,31.05,31.0,31.02,151700.0,20.8875,20.9077,20.874,20.8875,151700.0
2011-05-10 15:00:00,31.03,31.13,31.01,31.11,193500.0,20.8942,20.9616,20.8808,20.9481,193500.0
2011-05-10 15:10:00,31.12,31.15,31.09,31.15,165500.0,20.9548,20.975,20.9346,20.975,165500.0
2011-05-10 15:20:00,31.15,31.18,31.1,31.15,215300.0,20.975,20.9952,20.9414,20.975,215300.0
2011-05-10 15:30:00,31.14,31.21,31.11,31.2,387100.0,20.9683,21.0154,20.9481,21.0087,387100.0
2011-05-10 15:40:00,31.21,31.21,31.14,31.19,314300.0,21.0154,21.0154,20.9683,21.002,314300.0
2011-05-10 15:50:00,31.18,31.21,31.13,31.2,677600.0,20.9952,21.0154,20.9616,21.0087,677600.0
2011-05-11 09:30:00,30.85,31.13,30.85,31.07,249700.0,20.773,20.9616,20.773,20.9212,249700.0
2011-05-11 09:40:00,31.08,31.36,31.08,31.33,321200.0,20.9279,21.1164,20.9279,21.0962,321200.0
2011-05-11 09:50:00,31.33,31.49,31.31,31.49,241200.0,21.0962,21.204,21.0828,21.204,241200.0
2011-05-11 10:00:00,31.49,31.61,31.45,31.58,372800.0,21.204,21.2848,21.177,21.2646,372800.0
2011-05-11 10:10:00,31.58,31.59,31.27,31.31,343400.0,21.2646,21.2713,21.0558,21.0828,343400.0
2011-05-11 10:20:00,31.32,31.35,31.21,31.22,152300.0,21.0895,21.1097,21.0154,21.0222,152300.0
2011-05-11 10:30:00,31.21,31.33,31.18,31.26,98200.0,21.0154,21.0962,20.9952,21.0491,98200.0
2011-05-11 10:40:00,31.26,31.3,31.13,31.13,163400.0,21.0491,21.076,20.9616,20.9616,163400.0
2011-05-11 10:50:00,31.13,31.28,31.13,31.23,113900.0,20.9616,21.0626,20.9616,21.0289,113900.0
2011-05-11 11:00:00,31.23,31.25,31.17,31.21,135300.0,21.0289,21.0424,20.9885,21.0154,135300.0
2011-05-11 11:10:00,31.21,31.23,31.15,31.2,65700.0,21.0154,21.0289,20.975,21.0087,65700.0
2011-05-11 11:20:00,31.2,31.2,31.1,31.12,208100.0,21.0087,21.0087,20.9414,20.9548,208100.0
2011-05-11 11:30:00,31.12,31.12,31.04,31.08,160900.0,20.9548,20.9548,20.901,20.9279,160900.0
2011-05-11 11:40:00,31.08,31.22,31.08,31.2,99400.0,20.9279,21.0222,20.9279,21.0087,99400.0
2011-05-11 11:50:00,31.2,31.27,31.2,31.25,65700.0,21.0087,21.0558,21.0087,21.0424,65700.0
2011-05-11 12:00:00,31.25,31.25,31.14,31.21,94400.0,21.0424,21.0424,20.9683,21.0154,94400.0
2011-05-11 12:10:00,31.21,31.22,31.05,31.12,104500.0,21.0154,21.0222,20.9077,20.9548,104500.0
2011-05-11 12:20:00,31.11,31.12,31.03,31.06,125800.0,20.9481,20.9548,20.8942,20.9144,125800.0
2011-05-11 12:30:00,31.06,31.12,31.03,31.12,53100.0,20.9144,20.9548,20.8942,20.9548,53100.0
2011-05-11 12:40:00,31.12,31.13,31.02,31.04,111500.0,20.9548,20.9616,20.8875,20.901,111500.0
2011-05-11 12:50:00,31.04,31.1,31.01,31.08,113300.0,20.901,20.9414,20.8808,20.9279,113300.0
2011-05-11 13:00:00,31.08,31.09,31.04,31.04,57800.0,20.9279,20.9346,20.901,20.901,57800.0
2011-05-11 13:10:00,31.05,31.07,31.04,31.04,41700.0,20.9077,20.9212,20.901,20.901,41700.0
2011-05-11 13:20:00,31.05,31.07,31.01,31.01,73600.0,20.9077,20.9212,20.8808,20.8808,73600.0
2011-05-11 13:30:00,31.02,31.03,30.96,31.01,182900.0,20.8875,20.8942,20.8471,20.8808,182900.0
2011-05-11 13:40:00,31.02,31.06,31.01,31.04,83200.0,20.8875,20.9144,20.8808,20.901,83200.0
2011-05-11 13:50:00,31.05,31.1,31.03,31.06,52000.0,20.9077,20.9414,20.8942,20.9144,52000.0
2011-05-11 14:00:00,31.07,31.09,31.05,31.09,57100.0,20.9212,20.9346,20.9077,20.9346,57100.0
2011-05-11 14:10:00,31.09,31.1,31.07,31.08,69000.0,20.9346,20.9414,20.9212,20.9279,69000.0
2011-05-11 14:20:00,31.08,31.1,31.04,31.05,92700.0,20.9279,20.9414,20.901,20.9077,92700.0
2011-05-11 14:30:00,31.05,31.08,31.05,31.06,68900.0,20.9077,20.9279,20.9077,20.9144,68900.0
2011-05-11 14:40:00,31.06,31.11,31.06,31.08,78700.0,20.9144,20.9481,20.9144,20.9279,78700.0
2011-05-11 14:50:00,31.08,31.09,31.03,31.04,74200.0,20.9279,20.9346,20.8942,20.901,74200.0
2011-05-11 15:00:00,31.04,31.07,31.03,31.03,94200.0,20.901,20.9212,20.8942,20.8942,94200.0
2011-05-11 15:10:00,31.03,31.04,31.0,31.02,99400.0,20.8942,20.901,20.874,20.8875,99400.0
2011-05-11 15:20:00,31.03,31.04,31.0,31.01,133900.0,20.8942,20.901,20.874,20.8808,133900.0
2011-05-11 15:30:00,31.01,31.02,30.98,31.0,252600.0,20.8808,20.8875,20.8606,20.874,252600.0
2011-05-11 15:40:00,31.0,31.1,30.99,31.1,359100.0,20.874,20.9414,20.8673,20.9414,359100.0
2011-05-11 15:50:00,31.1,31.17,31.05,31.16,570300.0,20.9414,20.9885,20.9077,20.9818,570300.0
2011-05-12 09:30:00,31.22,31.31,31.05,31.3,162500.0,21.0222,21.0828,20.9077,21.076,162500.0
2011-05-12 09:40:00,31.3,31.54,31.29,31.5,1253600.0,21.076,21.2376,21.0693,21.2107,1253600.0
2011-05-12 09:50:00,31.5,31.67,31.47,31.66,221100.0,21.2107,21.3252,21.1905,21.3184,221100.0
2011-05-12 10:00:00,31.66,31.84,31.66,31.84,453000.0,21.3184,21.4397,21.3184,21.4397,453000.0
2011-05-12 10:10:00,31.84,31.85,31.73,31.79,259600.0,21.4397,21.4464,21.3656,21.406,259600.0
2011-05-12 10:20:00,31.79,31.82,31.75,31.76,187100.0,21.406,21.4262,21.379,21.3858,187100.0
2011-05-12 10:30:00,31.75,31.8,31.75,31.76,131700.0,21.379,21.4127,21.379,21.3858,131700.0
2011-05-12 10:40:00,31.76,31.83,31.7,31.81,183200.0,21.3858,21.4329,21.3454,21.4195,183200.0
2011-05-12 10:50:00,31.82,31.89,31.81,31.82,192200.0,21.4262,21.4733,21.4195,21.4262,192200.0
2011-05-12 11:00:00,31.82,31.82,31.7,31.76,118900.0,21.4262,21.4262,21.3454,21.3858,118900.0
2011-05-12 11:10:00,31.77,31.79,31.75,31.78,67400.0,21.3925,21.406,21.379,21.3993,67400.0
2011-05-12 11:20:00,31.78,31.83,31.77,31.82,124500.0,21.3993,21.4329,21.3925,21.4262,124500.0
2011-05-12 11:30:00,31.82,31.85,31.8,31.85,135300.0,21.4262,21.4464,21.4127,21.4464,135300.0
2011-05-12 11:40:00,31.85,31.88,31.8,31.82,135600.0,21.4464,21.4666,21.4127,21.4262,135600.0
2011-05-12 11:50:00,31.82,31.86,31.8,31.85,117200.0,21.4262,21.4531,21.4127,21.4464,117200.0
2011-05-12 12:00:00,31.85,31.9,31.85,31.89,94000.0,21.4464,21.4801,21.4464,21.4733,94000.0
2011-05-12 12:10:00,31.89,31.94,31.88,31.91,110700.0,21.4733,21.507,21.4666,21.4868,110700.0
2011-05-12 12:20:00,31.91,31.91,31.89,31.91,58200.0,21.4868,21.4868,21.4733,21.4868,58200.0
2011-05-12 12:30:00,31.91,31.96,31.9,31.94,79100.0,21.4868,21.5205,21.4801,21.507,79100.0
2011-05-12 12:40:00,31.94,31.95,31.91,31.93,78100.0,21.507,21.5137,21.4868,21.5003,78100.0
2011-05-12 12:50:00,31.94,31.99,31.93,31.98,66500.0,21.507,21.5407,21.5003,21.5339,66500.0
2011-05-12 13:00:00,31.97,32.0,31.97,31.98,199900.0,21.5272,21.5474,21.5272,21.5339,199900.0
2011-05-12 13:10:00,31.99,32.19,31.98,32.12,467700.0,21.5407,21.6753,21.5339,21.6282,467700.0
2011-05-12 13:20:00,32.12,32.23,32.12,32.2,132100.0,21.6282,21.7023,21.6282,21.6821,132100.0
2011-05-12 13:30:00,32.19,32.27,32.18,32.26,238300.0,21.6753,21.7292,21.6686,21.7225,238300.0
2011-05-12 13:40:00,32.26,32.27,32.21,32.25,223400.0,21.7225,21.7292,21.6888,21.7157,223400.0
2011-05-12 13:50:00,32.25,32.29,32.2,32.2,196300.0,21.7157,21.7427,21.6821,21.6821,196300.0
2011-05-12 14:00:00,32.21,32.26,32.17,32.23,141600.0,21.6888,21.7225,21.6619,21.7023,141600.0
2011-05-12 14:10:00,32.23,32.26,32.15,32.18,185000.0,21.7023,21.7225,21.6484,21.6686,185000.0
2011-05-12 14:20:00,32.19,32.26,32.19,32.23,121600.0,21.6753,21.7225,21.6753,21.7023,121600.0
2011-05-12 14:30:00,32.22,32.22,32.12,32.16,188700.0,21.6955,21.6955,21.6282,21.6551,188700.0
2011-05-12 14:40:00,32.15,32.16,32.12,32.13,82900.0,21.6484,21.6551,21.6282,21.6349,82900.0
2011-05-12 14:50:00,32.13,32.14,32.06,32.1,152800.0,21.6349,21.6417,21.5878,21.6147,152800.0
2011-05-12 15:00:00,32.1,32.11,32.03,32.06,155500.0,21.6147,21.6215,21.5676,21.5878,155500.0
2011-05-12 15:10:00,32.06,32.16,32.06,32.14,174600.0,21.5878,21.6551,21.5878,21.6417,174600.0
2011-05-12 15:20:00,32.14,32.19,32.07,32.09,275500.0,21.6417,21.6753,21.5945,21.608,275500.0
2011-05-12 15:30:00,32.09,32.11,32.05,32.09,183200.0,21.608,21.6215,21.5811,21.608,183200.0
2011-05-12 15:40:00,32.1,32.12,32.04,32.09,259800.0,21.6147,21.6282,21.5743,21.608,259800.0
2011-05-12 15:50:00,32.08,32.11,32.03,32.07,555800.0,21.6013,21.6215,21.5676,21.5945,555800.0
2011-05-13 09:30:00,31.92,31.99,31.8,31.83,133500.0,21.4935,21.5407,21.4127,21.4329,133500.0
2011-05-13 09:40:00,31.82,31.89,31.8,31.84,84300.0,21.4262,21.4733,21.4127,21.4397,84300.0
2011-05-13 09:50:00,31.84,31.99,31.82,31.97,95500.0,21.4397,21.5407,21.4262,21.5272,95500.0
2011-05-13 10:00:00,31.97,31.99,31.93,31.96,69000.0,21.5272,21.5407,21.5003,21.5205,69000.0
2011-05-13 10:10:00,31.96,31.98,31.91,31.98,70100.0,21.5205,21.5339,21.4868,21.5339,70100.0
2011-05-13 10:20:00,31.97,31.98,31.92,31.93,43900.0,21.5272,21.5339,21.4935,21.5003,43900.0
2011-05-13 10:30:00,31.93,31.97,31.91,31.97,194100.0,21.5003,21.5272,21.4868,21.5272,194100.0
2011-05-13 10:40:00,31.98,31.98,31.95,31.96,36000.0,21.5339,21.5339,21.5137,21.5205,36000.0
2011-05-13 10:50:00,31.96,31.96,31.9,31.91,58700.0,21.5205,21.5205,21.4801,21.4868,58700.0
2011-05-13 11:00:00,31.91,31.92,31.86,31.88,96100.0,21.4868,21.4935,21.4531,21.4666,96100.0
2011-05-13 11:10:00,31.88,31.93,31.86,31.89,81900.0,21.4666,21.5003,21.4531,21.4733,81900.0
2011-05-13 11:20:00,31.88,31.89,31.8,31.81,66500.0,21.4666,21.4733,21.4127,21.4195,66500.0
2011-05-13 11:30:00,31.82,31.86,31.8,31.82,46600.0,21.4262,21.4531,21.4127,21.4262,46600.0
2011-05-13 11:40:00,31.81,31.83,31.76,31.78,95500.0,21.4195,21.4329,21.3858,21.3993,95500.0
2011-05-13 11:50:00,31.78,31.82,31.76,31.81,70300.0,21.3993,21.4262,21.3858,21.4195,70300.0
2011-05-13 12:00:00,31.81,31.83,31.76,31.76,61700.0,21.4195,21.4329,21.3858,21.3858,61700.0
2011-05-13 12:10:00,31.77,31.79,31.7,31.76,86600.0,21.3925,21.406,21.3454,21.3858,86600.0
2011-05-13 12:20:00,31.77,31.77,31.73,31.75,103800.0,21.3925,21.3925,21.3656,21.379,103800.0
2011-05-13 12:30:00,31.75,31.78,31.73,31.77,38900.0,21.379,21.3993,21.3656,21.3925,38900.0
2011-05-13 12:40:00,31.76,31.77,31.68,31.71,96000.0,21.3858,21.3925,21.3319,21.3521,96000.0
2011-05-13 12:50:00,31.71,31.75,31.7,31.73,48800.0,21.3521,21.379,21.3454,21.3656,48800.0
2011-05-13 13:00:00,31.72,31.78,31.71,31.71,65700.0,21.3588,21.3993,21.3521,21.3521,65700.0
2011-05-13 13:10:00,31.71,31.77,31.71,31.77,31700.0,21.3521,21.3925,21.3521,21.3925,31700.0
2011-05-13 13:20:00,31.77,31.8,31.75,31.76,29200.0,21.3925,21.4127,21.379,21.3858,29200.0
2011-05-13 13:30:00,31.76,31.76,31.69,31.69,47500.0,21.3858,21.3858,21.3386,21.3386,47500.0
2011-05-13 13:40:00,31.69,31.71,31.67,31.69,25300.0,21.3386,21.3521,21.3252,21.3386,25300.0
2011-05-13 13:50:00,31.69,31.71,31.67,31.71,33100.0,21.3386,21.3521,21.3252,21.3521,33100.0
2011-05-13 14:00:00,31.7,31.71,31.68,31.69,40400.0,21.3454,21.3521,21.3319,21.3386,40400.0
2011-05-13 14:10:00,31.69,31.7,31.67,31.7,68400.0,21.3386,21.3454,21.3252,21.3454,68400.0
2011-05-13 14:20:00,31.7,31.71,31.69,31.7,28500.0,21.3454,21.3521,21.3386,21.3454,28500.0
2011-05-13 14:30:00,31.7,31.72,31.67,31.69,58700.0,21.3454,21.3588,21.3252,21.3386,58700.0
2011-05-13 14:40:00,31.69,31.71,31.68,31.7,31900.0,21.3386,21.3521,21.3319,21.3454,31900.0
2011-05-13 14:50:00,31.69,31.7,31.64,31.65,63700.0,21.3386,21.3454,21.305,21.3117,63700.0
2011-05-13 15:00:00,31.66,31.68,31.63,31.64,60200.0,21.3184,21.3319,21.2982,21.305,60200.0
2011-05-13 15:10:00,31.65,31.71,31.64,31.71,127200.0,21.3117,21.3521,21.305,21.3521,127200.0
2011-05-13 15:20:00,31.7,31.74,31.7,31.74,111700.0,21.3454,21.3723,21.3454,21.3723,111700.0
2011-05-13 15:30:00,31.74,31.81,31.73,31.77,183300.0,21.3723,21.4195,21.3656,21.3925,183300.0
2011-05-13 15:40:00,31.77,31.83,31.76,31.8,246100.0,21.3925,21.4329,21.3858,21.4127,246100.0
2011-05-13 15:50:00,31.8,31.82,31.77,31.79,378900.0,21.4127,21.4262,21.3925,21.406,378900.0
2011-05-16 09:30:00,31.75,31.75,31.64,31.69,150600.0,21.379,21.379,21.305,21.3386,150600.0
2011-05-16 09:40:00,31.7,31.73,31.65,31.66,94900.0,21.3454,21.3656,21.3117,21.3184,94900.0
2011-05-16 09:50:00,31.65,31.9,31.65,31.89,169800.0,21.3117,21.4801,21.3117,21.4733,169800.0
2011-05-16 10:00:00,31.89,31.94,31.84,31.91,187400.0,21.4733,21.507,21.4397,21.4868,187400.0
2011-05-16 10:10:00,31.92,31.95,31.87,31.89,76500.0,21.4935,21.5137,21.4599,21.4733,76500.0
2011-05-16 10:20:00,31.89,31.91,31.84,31.87,61200.0,21.4733,21.4868,21.4397,21.4599,61200.0
2011-05-16 10:30:00,31.87,31.88,31.79,31.81,77000.0,21.4599,21.4666,21.406,21.4195,77000.0
2011-05-16 10:40:00,31.81,31.91,31.81,31.89,96800.0,21.4195,21.4868,21.4195,21.4733,96800.0
2011-05-16 10:50:00,31.89,31.95,31.88,31.94,97300.0,21.4733,21.5137,21.4666,21.507,97300.0
2011-05-16 11:00:00,31.93,31.96,31.9,31.92,124600.0,21.5003,21.5205,21.4801,21.4935,124600.0
2011-05-16 11:10:00,31.92,31.98,31.92,31.97,70400.0,21.4935,21.5339,21.4935,21.5272,70400.0
2011-05-16 11:20:00,31.97,31.99,31.96,31.99,82100.0,21.5272,21.5407,21.5205,21.5407,82100.0
2011-05-16 11:30:00,31.99,32.03,31.98,32.02,132600.0,21.5407,21.5676,21.5339,21.5609,132600.0
2011-05-16 11:40:00,32.02,32.02,31.96,32.01,76300.0,21.5609,21.5609,21.5205,21.5541,76300.0
2011-05-16 11:50:00,32.01,32.02,31.98,32.01,42400.0,21.5541,21.5609,21.5339,21.5541,42400.0
2011-05-16 12:00:00,32.02,32.02,31.92,31.92,59000.0,21.5609,21.5609,21.4935,21.4935,59000.0
2011-05-16 12:10:00,31.93,31.96,31.91,31.92,101000.0,21.5003,21.5205,21.4868,21.4935,101000.0
2011-05-16 12:20:00,31.92,31.92,31.91,31.91,23000.0,21.4935,21.4935,21.4868,21.4868,23000.0
2011-05-16 12:30:00,31.91,31.93,31.89,31.92,60400.0,21.4868,21.5003,21.4733,21.4935,60400.0
2011-05-16 12:40:00,31.92,31.93,31.89,31.93,31800.0,21.4935,21.5003,21.4733,21.5003,31800.0
2011-05-16 12:50:00,31.93,31.94,31.89,31.92,51100.0,21.5003,21.507,21.4733,21.4935,51100.0
2011-05-16 13:00:00,31.92,32.0,31.9,31.99,132000.0,21.4935,21.5474,21.4801,21.5407,132000.0
2011-05-16 13:10:00,31.99,32.02,31.98,32.02,104200.0,21.5407,21.5609,21.5339,21.5609,104200.0
2011-05-16 13:20:00,32.02,32.04,32.0,32.03,77500.0,21.5609,21.5743,21.5474,21.5676,77500.0
2011-05-16 13:30:00,32.02,32.08,32.02,32.07,56200.0,21.5609,21.6013,21.5609,21.5945,56200.0
2011-05-16 13:40:00,32.07,32.09,32.06,32.07,53900.0,21.5945,21.608,21.5878,21.5945,53900.0
2011-05-16 13:50:00,32.08,32.09,32.07,32.08,34500.0,21.6013,21.608,21.5945,21.6013,34500.0
2011-05-16 14:00:00,32.09,32.09,32.06,32.08,78500.0,21.608,21.608,21.5878,21.6013,78500.0
2011-05-16 14:10:00,32.08,32.12,32.06,32.11,111700.0,21.6013,21.6282,21.5878,21.6215,111700.0
2011-05-16 14:20:00,32.11,32.12,32.1,32.11,74300.0,21.6215,21.6282,21.6147,21.6215,74300.0
2011-05-16 14:30:00,32.11,32.13,32.1,32.12,174400.0,21.6215,21.6349,21.6147,21.6282,174400.0
2011-05-16 14:40:00,32.11,32.15,32.1,32.13,123500.0,21.6215,21.6484,21.6147,21.6349,123500.0
2011-05-16 14:50:00,32.14,32.16,32.12,32.13,155900.0,21.6417,21.6551,21.6282,21.6349,155900.0
2011-05-16 15:00:00,32.12,32.15,32.11,32.14,164800.0,21.6282,21.6484,21.6215,21.6417,164800.0
2011-05-16 15:10:00,32.15,32.15,32.09,32.1,160700.0,21.6484,21.6484,21.608,21.6147,160700.0
2011-05-16 15:20:00,32.09,32.11,32.08,32.09,188000.0,21.608,21.6215,21.6013,21.608,188000.0
2011-05-16 15:30:00,32.09,32.12,32.09,32.1,188300.0,21.608,21.6282,21.608,21.6147,188300.0
2011-05-16 15:40:00,32.1,32.14,32.1,32.11,324400.0,21.6147,21.6417,21.6147,21.6215,324400.0
2011-05-16 15:50:00,32.12,32.15,32.11,32.12,546600.0,21.6282,21.6484,21.6215,21.6282,546600.0
2011-05-17 09:30:00,31.96,32.13,31.96,32.1,130100.0,21.5205,21.6349,21.5205,21.6147,130100.0
2011-05-17 09:40:00,32.1,32.23,32.04,32.23,156300.0,21.6147,21.7023,21.5743,21.7023,156300.0
2011-05-17 09:50:00,32.23,32.28,32.17,32.24,156200.0,21.7023,21.7359,21.6619,21.709,156200.0
2011-05-17 10:00:00,32.24,32.25,32.19,32.21,169400.0,21.709,21.7157,21.6753,21.6888,169400.0
2011-05-17 10:10:00,32.21,32.3,32.19,32.28,171700.0,21.6888,21.7494,21.6753,21.7359,171700.0
2011-05-17 10:20:00,32.28,32.3,32.26,32.3,81600.0,21.7359,21.7494,21.7225,21.7494,81600.0
2011-05-17 10:30:00,32.29,32.36,32.28,32.29,116700.0,21.7427,21.7898,21.7359,21.7427,116700.0
2011-05-17 10:40:00,32.3,32.37,32.25,32.34,301600.0,21.7494,21.7965,21.7157,21.7763,301600.0
2011-05-17 10:50:00,32.35,32.4,32.34,32.39,93900.0,21.7831,21.8167,21.7763,21.81,93900.0
2011-05-17 11:00:00,32.39,32.41,32.34,32.34,178800.0,21.81,21.8235,21.7763,21.7763,178800.0
2011-05-17 11:10:00,32.33,32.43,32.32,32.4,117100.0,21.7696,21.8369,21.7629,21.8167,117100.0
2011-05-17 11:20:00,32.41,32.45,32.38,32.4,169500.0,21.8235,21.8504,21.8033,21.8167,169500.0
2011-05-17 11:30:00,32.4,32.42,32.29,32.3,154800.0,21.8167,21.8302,21.7427,21.7494,154800.0
2011-05-17 11:40:00,32.3,32.33,32.3,32.33,97700.0,21.7494,21.7696,21.7494,21.7696,97700.0
2011-05-17 11:50:00,32.32,32.44,32.31,32.41,106100.0,21.7629,21.8437,21.7561,21.8235,106100.0
2011-05-17 12:00:00,32.41,32.44,32.39,32.39,113900.0,21.8235,21.8437,21.81,21.81,113900.0
2011-05-17 12:10:00,32.39,32.41,32.38,32.39,101300.0,21.81,21.8235,21.8033,21.81,101300.0
2011-05-17 12:20:00,32.38,32.41,32.37,32.41,95900.0,21.8033,21.8235,21.7965,21.8235,95900.0
2011-05-17 12:30:00,32.41,32.42,32.34,32.35,102500.0,21.8235,21.8302,21.7763,21.7831,102500.0
2011-05-17 12:40:00,32.34,32.36,32.31,32.32,129400.0,21.7763,21.7898,21.7561,21.7629,129400.0
2011-05-17 12:50:00,32.31,32.35,32.29,32.32,117300.0,21.7561,21.7831,21.7427,21.7629,117300.0
2011-05-17 13:00:00,32.32,32.34,32.29,32.3,169900.0,21.7629,21.7763,21.7427,21.7494,169900.0
2011-05-17 13:10:00,32.29,32.34,32.28,32.29,91400.0,21.7427,21.7763,21.7359,21.7427,91400.0
2011-05-17 13:20:00,32.29,32.31,32.25,32.28,145300.0,21.7427,21.7561,21.7157,21.7359,145300.0
2011-05-17 13:30:00,32.27,32.34,32.27,32.34,61200.0,21.7292,21.7763,21.7292,21.7763,61200.0
2011-05-17 13:40:00,32.35,32.35,32.29,32.3,163600.0,21.7831,21.7831,21.7427,21.7494,163600.0
2011-05-17 13:50:00,32.31,32.33,32.27,32.3,127900.0,21.7561,21.7696,21.7292,21.7494,127900.0
2011-05-17 14:00:00,32.3,32.39,32.29,32.36,90400.0,21.7494,21.81,21.7427,21.7898,90400.0
2011-05-17 14:10:00,32.37,32.38,32.33,32.37,96900.0,21.7965,21.8033,21.7696,21.7965,96900.0
2011-05-17 14:20:00,32.36,32.38,32.33,32.36,109400.0,21.7898,21.8033,21.7696,21.7898,109400.0
2011-05-17 14:30:00,32.35,32.4,32.35,32.37,84600.0,21.7831,21.8167,21.7831,21.7965,84600.0
2011-05-17 14:40:00,32.37,32.4,32.34,32.4,90700.0,21.7965,21.8167,21.7763,21.8167,90700.0
2011-05-17 14:50:00,32.39,32.47,32.37,32.45,230000.0,21.81,21.8639,21.7965,21.8504,230000.0
2011-05-17 15:00:00,32.45,32.45,32.37,32.39,158600.0,21.8504,21.8504,21.7965,21.81,158600.0
2011-05-17 15:10:00,32.4,32.43,32.34,32.36,173300.0,21.8167,21.8369,21.7763,21.7898,173300.0
2011-05-17 15:20:00,32.35,32.41,32.33,32.36,172100.0,21.7831,21.8235,21.7696,21.7898,172100.0
2011-05-17 15:30:00,32.36,32.43,32.35,32.4,258700.0,21.7898,21.8369,21.7831,21.8167,258700.0
2011-05-17 15:40:00,32.41,32.41,32.31,32.36,273500.0,21.8235,21.8235,21.7561,21.7898,273500.0
2011-05-17 15:50:00,32.36,32.39,32.35,32.39,471400.0,21.7898,21.81,21.7831,21.81,471400.0
2011-05-18 09:30:00,32.26,32.26,32.13,32.16,200300.0,21.7225,21.7225,21.6349,21.6551,200300.0
2011-05-18 09:40:00,32.17,32.25,32.16,32.21,98300.0,21.6619,21.7157,21.6551,21.6888,98300.0
2011-05-18 09:50:00,32.21,32.3,32.2,32.3,87700.0,21.6888,21.7494,21.6821,21.7494,87700.0
2011-05-18 10:00:00,32.3,32.37,32.25,32.37,119700.0,21.7494,21.7965,21.7157,21.7965,119700.0
2011-05-18 10:10:00,32.36,32.4,32.32,32.35,66300.0,21.7898,21.8167,21.7629,21.7831,66300.0
2011-05-18 10:20:00,32.35,32.4,32.34,32.38,103000.0,21.7831,21.8167,21.7763,21.8033,103000.0
2011-05-18 10:30:00,32.38,32.47,32.38,32.4,83100.0,21.8033,21.8639,21.8033,21.8167,83100.0
2011-05-18 10:40:00,32.4,32.4,32.36,32.39,77500.0,21.8167,21.8167,21.7898,21.81,77500.0
2011-05-18 10:50:00,32.39,32.41,32.34,32.38,64200.0,21.81,21.8235,21.7763,21.8033,64200.0
2011-05-18 11:00:00,32.38,32.42,32.36,32.37,67300.0,21.8033,21.8302,21.7898,21.7965,67300.0
2011-05-18 11:10:00,32.37,32.44,32.36,32.44,150600.0,21.7965,21.8437,21.7898,21.8437,150600.0
2011-05-18 11:20:00,32.43,32.46,32.39,32.4,51800.0,21.8369,21.8571,21.81,21.8167,51800.0
2011-05-18 11:30:00,32.4,32.43,32.39,32.43,40400.0,21.8167,21.8369,21.81,21.8369,40400.0
2011-05-18 11:40:00,32.41,32.42,32.36,32.39,86700.0,21.8235,21.8302,21.7898,21.81,86700.0
2011-05-18 11:50:00,32.4,32.43,32.39,32.41,56000.0,21.8167,21.8369,21.81,21.8235,56000.0
2011-05-18 12:00:00,32.41,32.45,32.39,32.44,89100.0,21.8235,21.8504,21.81,21.8437,89100.0
2011-05-18 12:10:00,32.43,32.47,32.43,32.47,50700.0,21.8369,21.8639,21.8369,21.8639,50700.0
2011-05-18 12:20:00,32.46,32.48,32.46,32.47,30600.0,21.8571,21.8706,21.8571,21.8639,30600.0
2011-05-18 12:30:00,32.48,32.49,32.47,32.48,46000.0,21.8706,21.8773,21.8639,21.8706,46000.0
2011-05-18 12:40:00,32.49,32.49,32.47,32.49,65400.0,21.8773,21.8773,21.8639,21.8773,65400.0
2011-05-18 12:50:00,32.49,32.49,32.44,32.45,66100.0,21.8773,21.8773,21.8437,21.8504,66100.0
2011-05-18 13:00:00,32.44,32.49,32.44,32.47,47200.0,21.8437,21.8773,21.8437,21.8639,47200.0
2011-05-18 13:10:00,32.48,32.49,32.46,32.46,45600.0,21.8706,21.8773,21.8571,21.8571,45600.0
2011-05-18 13:20:00,32.46,32.5,32.46,32.5,82300.0,21.8571,21.8841,21.8571,21.8841,82300.0
2011-05-18 13:30:00,32.49,32.5,32.49,32.5,49400.0,21.8773,21.8841,21.8773,21.8841,49400.0
2011-05-18 13:40:00,32.49,32.51,32.45,32.48,248300.0,21.8773,21.8908,21.8504,21.8706,248300.0
2011-05-18 13:50:00,32.49,32.55,32.48,32.55,120200.0,21.8773,21.9177,21.8706,21.9177,120200.0
2011-05-18 14:00:00,32.55,32.57,32.51,32.56,119000.0,21.9177,21.9312,21.8908,21.9245,119000.0
2011-05-18 14:10:00,32.56,32.58,32.51,32.52,73700.0,21.9245,21.9379,21.8908,21.8975,73700.0
2011-05-18 14:20:00,32.51,32.53,32.51,32.51,85600.0,21.8908,21.9043,21.8908,21.8908,85600.0
2011-05-18 14:30:00,32.52,32.61,32.52,32.57,139700.0,21.8975,21.9581,21.8975,21.9312,139700.0
2011-05-18 14:40:00,32.57,32.63,32.57,32.6,86000.0,21.9312,21.9716,21.9312,21.9514,86000.0
2011-05-18 14:50:00,32.6,32.64,32.59,32.61,105500.0,21.9514,21.9783,21.9447,21.9581,105500.0
2011-05-18 15:00:00,32.6,32.65,32.59,32.63,165000.0,21.9514,21.9851,21.9447,21.9716,165000.0
2011-05-18 15:10:00,32.64,32.68,32.62,32.68,173500.0,21.9783,22.0053,21.9649,22.0053,173500.0
2011-05-18 15:20:00,32.68,32.7,32.65,32.7,163100.0,22.0053,22.0187,21.9851,22.0187,163100.0
2011-05-18 15:30:00,32.69,32.7,32.66,32.66,222300.0,22.012,22.0187,21.9918,21.9918,222300.0
2011-05-18 15:40:00,32.66,32.7,32.66,32.67,371400.0,21.9918,22.0187,21.9918,21.9985,371400.0
2011-05-18 15:50:00,32.67,32.72,32.65,32.67,615100.0,21.9985,22.0322,21.9851,21.9985,615100.0
2011-05-19 09:30:00,32.65,32.72,32.42,32.64,101100.0,21.9851,22.0322,21.8302,21.9783,101100.0
2011-05-19 09:40:00,32.65,32.68,32.47,32.48,91300.0,21.9851,22.0053,21.8639,21.8706,91300.0
2011-05-19 09:50:00,32.48,32.56,32.46,32.53,68000.0,21.8706,21.9245,21.8571,21.9043,68000.0
2011-05-19 10:00:00,32.52,32.52,32.45,32.48,63800.0,21.8975,21.8975,21.8504,21.8706,63800.0
2011-05-19 10:10:00,32.48,32.5,32.43,32.48,66000.0,21.8706,21.8841,21.8369,21.8706,66000.0
2011-05-19 10:20:00,32.48,32.48,32.4,32.4,73300.0,21.8706,21.8706,21.8167,21.8167,73300.0
2011-05-19 10:30:00,32.4,32.42,32.35,32.39,91500.0,21.8167,21.8302,21.7831,21.81,91500.0
2011-05-19 10:40:00,32.4,32.41,32.36,32.38,42800.0,21.8167,21.8235,21.7898,21.8033,42800.0
2011-05-19 10:50:00,32.37,32.39,32.3,32.39,97900.0,21.7965,21.81,21.7494,21.81,97900.0
2011-05-19 11:00:00,32.38,32.38,32.28,32.28,54000.0,21.8033,21.8033,21.7359,21.7359,54000.0
2011-05-19 11:10:00,32.28,32.36,32.28,32.35,60300.0,21.7359,21.7898,21.7359,21.7831,60300.0
2011-05-19 11:20:00,32.36,32.38,32.31,32.37,52500.0,21.7898,21.8033,21.7561,21.7965,52500.0
2011-05-19 11:30:00,32.38,32.39,32.33,32.33,36000.0,21.8033,21.81,21.7696,21.7696,36000.0
2011-05-19 11:40:00,32.34,32.36,32.32,32.33,32000.0,21.7763,21.7898,21.7629,21.7696,32000.0
2011-05-19 11:50:00,32.33,32.35,32.3,32.32,26200.0,21.7696,21.7831,21.7494,21.7629,26200.0
2011-05-19 12:00:00,32.31,32.33,32.29,32.33,39700.0,21.7561,21.7696,21.7427,21.7696,39700.0
2011-05-19 12:10:00,32.32,32.34,32.31,32.32,41500.0,21.7629,21.7763,21.7561,21.7629,41500.0
2011-05-19 12:20:00,32.33,32.35,32.32,32.35,34600.0,21.7696,21.7831,21.7629,21.7831,34600.0
2011-05-19 12:30:00,32.34,32.36,32.32,32.34,80500.0,21.7763,21.7898,21.7629,21.7763,80500.0
2011-05-19 12:40:00,32.34,32.35,32.31,32.31,50900.0,21.7763,21.7831,21.7561,21.7561,50900.0
2011-05-19 12:50:00,32.32,32.33,32.3,32.32,86400.0,21.7629,21.7696,21.7494,21.7629,86400.0
2011-05-19 13:00:00,32.33,32.36,32.33,32.35,83800.0,21.7696,21.7898,21.7696,21.7831,83800.0
2011-05-19 13:10:00,32.35,32.39,32.34,32.39,61000.0,21.7831,21.81,21.7763,21.81,61000.0
2011-05-19 13:20:00,32.39,32.39,32.37,32.37,43900.0,21.81,21.81,21.7965,21.7965,43900.0
2011-05-19 13:30:00,32.37,32.39,32.36,32.39,72900.0,21.7965,21.81,21.7898,21.81,72900.0
2011-05-19 13:40:00,32.39,32.39,32.36,32.38,54800.0,21.81,21.81,21.7898,21.8033,54800.0
2011-05-19 13:50:00,32.37,32.39,32.35,32.38,144900.0,21.7965,21.81,21.7831,21.8033,144900.0
2011-05-19 14:00:00,32.39,32.4,32.37,32.38,178800.0,21.81,21.8167,21.7965,21.8033,178800.0
2011-05-19 14:10:00,32.39,32.4,32.35,32.38,75600.0,21.81,21.8167,21.7831,21.8033,75600.0
2011-05-19 14:20:00,32.37,32.38,32.34,32.35,53600.0,21.7965,21.8033,21.7763,21.7831,53600.0
2011-05-19 14:30:00,32.35,32.36,32.32,32.34,64000.0,21.7831,21.7898,21.7629,21.7763,64000.0
2011-05-19 14:40:00,32.34,32.36,32.3,32.36,107800.0,21.7763,21.7898,21.7494,21.7898,107800.0
2011-05-19 14:50:00,32.36,32.38,32.34,32.36,74600.0,21.7898,21.8033,21.7763,21.7898,74600.0
2011-05-19 15:00:00,32.37,32.4,32.36,32.39,78600.0,21.7965,21.8167,21.7898,21.81,78600.0
2011-05-19 15:10:00,32.4,32.43,32.39,32.42,86400.0,21.8167,21.8369,21.81,21.8302,86400.0
2011-05-19 15:20:00,32.42,32.45,32.4,32.41,99800.0,21.8302,21.8504,21.8167,21.8235,99800.0
2011-05-19 15:30:00,32.4,32.42,32.36,32.4,128400.0,21.8167,21.8302,21.7898,21.8167,128400.0
2011-05-19 15:40:00,32.41,32.41,32.38,32.41,160000.0,21.8235,21.8235,21.8033,21.8235,160000.0
2011-05-19 15:50:00,32.41,32.44,32.39,32.44,234900.0,21.8235,21.8437,21.81,21.8437,234900.0
2011-05-20 09:30:00,32.42,32.49,32.32,32.37,231200.0,21.8302,21.8773,21.7629,21.7965,231200.0
2011-05-20 09:40:00,32.37,32.45,32.36,32.45,56200.0,21.7965,21.8504,21.7898,21.8504,56200.0
2011-05-20 09:50:00,32.45,32.45,32.33,32.38,106800.0,21.8504,21.8504,21.7696,21.8033,106800.0
2011-05-20 10:00:00,32.38,32.38,32.34,32.36,106000.0,21.8033,21.8033,21.7763,21.7898,106000.0
2011-05-20 10:10:00,32.35,32.36,32.3,32.36,122800.0,21.7831,21.7898,21.7494,21.7898,122800.0
2011-05-20 10:20:00,32.36,32.41,32.34,32.4,53500.0,21.7898,21.8235,21.7763,21.8167,53500.0
2011-05-20 10:30:00,32.4,32.41,32.33,32.35,76400.0,21.8167,21.8235,21.7696,21.7831,76400.0
2011-05-20 10:40:00,32.35,32.36,32.29,32.3,118100.0,21.7831,21.7898,21.7427,21.7494,118100.0
2011-05-20 10:50:00,32.3,32.35,32.29,32.35,75700.0,21.7494,21.7831,21.7427,21.7831,75700.0
2011-05-20 11:00:00,32.34,32.35,32.31,32.32,45300.0,21.7763,21.7831,21.7561,21.7629,45300.0
2011-05-20 11:10:00,32.32,32.36,32.3,32.35,39900.0,21.7629,21.7898,21.7494,21.7831,39900.0
2011-05-20 11:20:00,32.34,32.37,32.34,32.35,32600.0,21.7763,21.7965,21.7763,21.7831,32600.0
2011-05-20 11:30:00,32.35,32.4,32.34,32.38,92500.0,21.7831,21.8167,21.7763,21.8033,92500.0
2011-05-20 11:40:00,32.39,32.41,32.37,32.39,47700.0,21.81,21.8235,21.7965,21.81,47700.0
2011-05-20 11:50:00,32.4,32.4,32.37,32.37,36100.0,21.8167,21.8167,21.7965,21.7965,36100.0
2011-05-20 12:00:00,32.37,32.39,32.35,32.36,43600.0,21.7965,21.81,21.7831,21.7898,43600.0
2011-05-20 12:10:00,32.36,32.38,32.35,32.37,42800.0,21.7898,21.8033,21.7831,21.7965,42800.0
2011-05-20 12:20:00,32.37,32.44,32.37,32.44,43100.0,21.7965,21.8437,21.7965,21.8437,43100.0
2011-05-20 12:30:00,32.44,32.47,32.4,32.47,51300.0,21.8437,21.8639,21.8167,21.8639,51300.0
2011-05-20 12:40:00,32.46,32.47,32.41,32.45,35600.0,21.8571,21.8639,21.8235,21.8504,35600.0
2011-05-20 12:50:00,32.45,32.47,32.42,32.43,45200.0,21.8504,21.8639,21.8302,21.8369,45200.0
2011-05-20 13:00:00,32.43,32.47,32.43,32.46,62200.0,21.8369,21.8639,21.8369,21.8571,62200.0
2011-05-20 13:10:00,32.46,32.47,32.42,32.47,45900.0,21.8571,21.8639,21.8302,21.8639,45900.0
2011-05-20 13:20:00,32.46,32.47,32.44,32.45,52600.0,21.8571,21.8639,21.8437,21.8504,52600.0
2011-05-20 13:30:00,32.44,32.53,32.44,32.51,126800.0,21.8437,21.9043,21.8437,21.8908,126800.0
2011-05-20 13:40:00,32.51,32.52,32.46,32.48,42700.0,21.8908,21.8975,21.8571,21.8706,42700.0
2011-05-20 13:50:00,32.49,32.5,32.45,32.47,40700.0,21.8773,21.8841,21.8504,21.8639,40700.0
2011-05-20 14:00:00,32.47,32.48,32.46,32.46,38600.0,21.8639,21.8706,21.8571,21.8571,38600.0
2011-05-20 14:10:00,32.46,32.47,32.45,32.45,29700.0,21.8571,21.8639,21.8504,21.8504,29700.0
2011-05-20 14:20:00,32.45,32.47,32.44,32.46,53500.0,21.8504,21.8639,21.8437,21.8571,53500.0
2011-05-20 14:30:00,32.46,32.47,32.45,32.47,26100.0,21.8571,21.8639,21.8504,21.8639,26100.0
2011-05-20 14:40:00,32.47,32.5,32.46,32.49,83200.0,21.8639,21.8841,21.8571,21.8773,83200.0
2011-05-20 14:50:00,32.48,32.49,32.43,32.43,95100.0,21.8706,21.8773,21.8369,21.8369,95100.0
2011-05-20 15:00:00,32.43,32.44,32.36,32.37,131800.0,21.8369,21.8437,21.7898,21.7965,131800.0
2011-05-20 15:10:00,32.38,32.41,32.38,32.39,75000.0,21.8033,21.8235,21.8033,21.81,75000.0
2011-05-20 15:20:00,32.39,32.43,32.38,32.41,136900.0,21.81,21.8369,21.8033,21.8235,136900.0
2011-05-20 15:30:00,32.41,32.47,32.39,32.45,89500.0,21.8235,21.8639,21.81,21.8504,89500.0
2011-05-20 15:40:00,32.46,32.47,32.41,32.41,187400.0,21.8571,21.8639,21.8235,21.8235,187400.0
2011-05-20 15:50:00,32.41,32.42,32.34,32.39,374800.0,21.8235,21.8302,21.7763,21.81,374800.0
2011-05-23 09:30:00,32.24,32.45,32.23,32.37,117300.0,21.709,21.8504,21.7023,21.7965,117300.0
2011-05-23 09:40:00,32.37,32.41,32.33,32.37,78600.0,21.7965,21.8235,21.7696,21.7965,78600.0
2011-05-23 09:50:00,32.36,32.4,32.31,32.36,78700.0,21.7898,21.8167,21.7561,21.7898,78700.0
2011-05-23 10:00:00,32.36,32.41,32.34,32.35,69500.0,21.7898,21.8235,21.7763,21.7831,69500.0
2011-05-23 10:10:00,32.35,32.4,32.33,32.36,104900.0,21.7831,21.8167,21.7696,21.7898,104900.0
2011-05-23 10:20:00,32.37,32.41,32.36,32.39,49500.0,21.7965,21.8235,21.7898,21.81,49500.0
2011-05-23 10:30:00,32.39,32.47,32.39,32.44,92100.0,21.81,21.8639,21.81,21.8437,92100.0
2011-05-23 10:40:00,32.44,32.45,32.4,32.41,74200.0,21.8437,21.8504,21.8167,21.8235,74200.0
2011-05-23 10:50:00,32.4,32.49,32.39,32.47,82700.0,21.8167,21.8773,21.81,21.8639,82700.0
2011-05-23 11:00:00,32.46,32.49,32.44,32.46,66800.0,21.8571,21.8773,21.8437,21.8571,66800.0
2011-05-23 11:10:00,32.47,32.5,32.41,32.45,119700.0,21.8639,21.8841,21.8235,21.8504,119700.0
2011-05-23 11:20:00,32.45,32.45,32.4,32.41,53600.0,21.8504,21.8504,21.8167,21.8235,53600.0
2011-05-23 11:30:00,32.41,32.42,32.29,32.32,94900.0,21.8235,21.8302,21.7427,21.7629,94900.0
2011-05-23 11:40:00,32.32,32.33,32.25,32.25,64700.0,21.7629,21.7696,21.7157,21.7157,64700.0
2011-05-23 11:50:00,32.25,32.31,32.24,32.31,41600.0,21.7157,21.7561,21.709,21.7561,41600.0
2011-05-23 12:00:00,32.31,32.33,32.3,32.31,24500.0,21.7561,21.7696,21.7494,21.7561,24500.0
2011-05-23 12:10:00,32.31,32.32,32.26,32.29,79100.0,21.7561,21.7629,21.7225,21.7427,79100.0
2011-05-23 12:20:00,32.3,32.32,32.28,32.31,35300.0,21.7494,21.7629,21.7359,21.7561,35300.0
2011-05-23 12:30:00,32.31,32.33,32.3,32.3,22300.0,21.7561,21.7696,21.7494,21.7494,22300.0
2011-05-23 12:40:00,32.3,32.33,32.29,32.33,45400.0,21.7494,21.7696,21.7427,21.7696,45400.0
2011-05-23 12:50:00,32.32,32.33,32.28,32.3,40100.0,21.7629,21.7696,21.7359,21.7494,40100.0
2011-05-23 13:00:00,32.3,32.3,32.28,32.3,29300.0,21.7494,21.7494,21.7359,21.7494,29300.0
2011-05-23 13:10:00,32.3,32.3,32.26,32.27,30200.0,21.7494,21.7494,21.7225,21.7292,30200.0
2011-05-23 13:20:00,32.27,32.3,32.26,32.28,41000.0,21.7292,21.7494,21.7225,21.7359,41000.0
2011-05-23 13:30:00,32.28,32.32,32.28,32.31,20800.0,21.7359,21.7629,21.7359,21.7561,20800.0
2011-05-23 13:40:00,32.31,32.33,32.29,32.32,15000.0,21.7561,21.7696,21.7427,21.7629,15000.0
2011-05-23 13:50:00,32.32,32.34,32.3,32.33,25200.0,21.7629,21.7763,21.7494,21.7696,25200.0
2011-05-23 14:00:00,32.33,32.34,32.3,32.33,38500.0,21.7696,21.7763,21.7494,21.7696,38500.0
2011-05-23 14:10:00,32.33,32.35,32.31,32.34,27000.0,21.7696,21.7831,21.7561,21.7763,27000.0
2011-05-23 14:20:00,32.34,32.35,32.32,32.33,21700.0,21.7763,21.7831,21.7629,21.7696,21700.0
2011-05-23 14:30:00,32.32,32.36,32.32,32.35,42500.0,21.7629,21.7898,21.7629,21.7831,42500.0
2011-05-23 14:40:00,32.35,32.37,32.32,32.32,35100.0,21.7831,21.7965,21.7629,21.7629,35100.0
2011-05-23 14:50:00,32.33,32.36,32.32,32.33,52800.0,21.7696,21.7898,21.7629,21.7696,52800.0
2011-05-23 15:00:00,32.34,32.35,32.31,32.31,77700.0,21.7763,21.7831,21.7561,21.7561,77700.0
2011-05-23 15:10:00,32.31,32.33,32.3,32.33,50900.0,21.7561,21.7696,21.7494,21.7696,50900.0
2011-05-23 15:20:00,32.33,32.34,32.29,32.3,90700.0,21.7696,21.7763,21.7427,21.7494,90700.0
2011-05-23 15:30:00,32.3,32.31,32.28,32.29,155800.0,21.7494,21.7561,21.7359,21.7427,155800.0
2011-05-23 15:40:00,32.29,32.33,32.27,32.31,135100.0,21.7427,21.7696,21.7292,21.7561,135100.0
2011-05-23 15:50:00,32.3,32.32,32.29,32.31,238500.0,21.7494,21.7629,21.7427,21.7561,238500.0
2011-05-24 09:30:00,32.4,32.4,32.25,32.28,76300.0,21.8167,21.8167,21.7157,21.7359,76300.0
2011-05-24 09:40:00,32.27,32.27,32.17,32.19,50400.0,21.7292,21.7292,21.6619,21.6753,50400.0
2011-05-24 09:50:00,32.19,32.23,32.13,32.16,71300.0,21.6753,21.7023,21.6349,21.6551,71300.0
2011-05-24 10:00:00,32.17,32.19,32.15,32.18,56100.0,21.6619,21.6753,21.6484,21.6686,56100.0
2011-05-24 10:10:00,32.18,32.26,32.18,32.26,68700.0,21.6686,21.7225,21.6686,21.7225,68700.0
2011-05-24 10:20:00,32.26,32.29,32.22,32.25,46600.0,21.7225,21.7427,21.6955,21.7157,46600.0
2011-05-24 10:30:00,32.24,32.24,32.19,32.2,51200.0,21.709,21.709,21.6753,21.6821,51200.0
2011-05-24 10:40:00,32.2,32.23,32.18,32.2,51300.0,21.6821,21.7023,21.6686,21.6821,51300.0
2011-05-24 10:50:00,32.2,32.21,32.18,32.19,54600.0,21.6821,21.6888,21.6686,21.6753,54600.0
2011-05-24 11:00:00,32.19,32.21,32.18,32.21,39600.0,21.6753,21.6888,21.6686,21.6888,39600.0
2011-05-24 11:10:00,32.21,32.21,32.18,32.19,35400.0,21.6888,21.6888,21.6686,21.6753,35400.0
2011-05-24 11:20:00,32.2,32.2,32.17,32.2,103700.0,21.6821,21.6821,21.6619,21.6821,103700.0
2011-05-24 11:30:00,32.19,32.2,32.11,32.11,99700.0,21.6753,21.6821,21.6215,21.6215,99700.0
2011-05-24 11:40:00,32.11,32.12,32.07,32.11,56700.0,21.6215,21.6282,21.5945,21.6215,56700.0
2011-05-24 11:50:00,32.12,32.14,32.1,32.1,16400.0,21.6282,21.6417,21.6147,21.6147,16400.0
2011-05-24 12:00:00,32.1,32.14,32.07,32.13,26700.0,21.6147,21.6417,21.5945,21.6349,26700.0
2011-05-24 12:10:00,32.13,32.18,32.13,32.15,47600.0,21.6349,21.6686,21.6349,21.6484,47600.0
2011-05-24 12:20:00,32.14,32.17,32.13,32.16,28600.0,21.6417,21.6619,21.6349,21.6551,28600.0
2011-05-24 12:30:00,32.15,32.17,32.12,32.12,52900.0,21.6484,21.6619,21.6282,21.6282,52900.0
2011-05-24 12:40:00,32.13,32.14,32.11,32.11,32800.0,21.6349,21.6417,21.6215,21.6215,32800.0
2011-05-24 12:50:00,32.12,32.14,32.12,32.14,29200.0,21.6282,21.6417,21.6282,21.6417,29200.0
2011-05-24 13:00:00,32.14,32.18,32.14,32.16,24200.0,21.6417,21.6686,21.6417,21.6551,24200.0
2011-05-24 13:10:00,32.17,32.19,32.15,32.15,70300.0,21.6619,21.6753,21.6484,21.6484,70300.0
2011-05-24 13:20:00,32.15,32.15,32.11,32.13,133700.0,21.6484,21.6484,21.6215,21.6349,133700.0
2011-05-24 13:30:00,32.13,32.13,32.09,32.09,54700.0,21.6349,21.6349,21.608,21.608,54700.0
2011-05-24 13:40:00,32.09,32.11,32.06,32.09,95100.0,21.608,21.6215,21.5878,21.608,95100.0
2011-05-24 13:50:00,32.08,32.09,32.01,32.02,541100.0,21.6013,21.608,21.5541,21.5609,541100.0
2011-05-24 14:00:00,32.03,32.04,31.99,32.0,498900.0,21.5676,21.5743,21.5407,21.5474,498900.0
2011-05-24 14:10:00,31.99,32.02,31.98,32.02,424300.0,21.5407,21.5609,21.5339,21.5609,424300.0
2011-05-24 14:20:00,32.02,32.02,31.96,32.0,157600.0,21.5609,21.5609,21.5205,21.5474,157600.0
2011-05-24 14:30:00,32.0,32.01,31.96,31.97,98800.0,21.5474,21.5541,21.5205,21.5272,98800.0
2011-05-24 14:40:00,31.97,31.98,31.94,31.95,101900.0,21.5272,21.5339,21.507,21.5137,101900.0
2011-05-24 14:50:00,31.95,31.96,31.94,31.96,66200.0,21.5137,21.5205,21.507,21.5205,66200.0
2011-05-24 15:00:00,31.96,32.01,31.95,32.0,384900.0,21.5205,21.5541,21.5137,21.5474,384900.0
2011-05-24 15:10:00,31.99,32.0,31.97,31.99,363700.0,21.5407,21.5474,21.5272,21.5407,363700.0
2011-05-24 15:20:00,32.0,32.0,31.98,31.98,73600.0,21.5474,21.5474,21.5339,21.5339,73600.0
2011-05-24 15:30:00,31.99,32.0,31.96,31.98,167700.0,21.5407,21.5474,21.5205,21.5339,167700.0
2011-05-24 15:40:00,31.98,31.98,31.89,31.91,371600.0,21.5339,21.5339,21.4733,21.4868,371600.0
2011-05-24 15:50:00,31.91,31.94,31.87,31.88,718800.0,21.4868,21.507,21.4599,21.4666,718800.0
2011-05-25 09:30:00,31.75,31.86,31.64,31.68,119400.0,21.379,21.4531,21.305,21.3319,119400.0
2011-05-25 09:40:00,31.68,31.76,31.64,31.69,58700.0,21.3319,21.3858,21.305,21.3386,58700.0
2011-05-25 09:50:00,31.69,31.77,31.69,31.77,127200.0,21.3386,21.3925,21.3386,21.3925,127200.0
2011-05-25 10:00:00,31.77,31.81,31.77,31.77,86300.0,21.3925,21.4195,21.3925,21.3925,86300.0
2011-05-25 10:10:00,31.78,31.78,31.74,31.77,33500.0,21.3993,21.3993,21.3723,21.3925,33500.0
2011-05-25 10:20:00,31.76,31.83,31.76,31.81,48900.0,21.3858,21.4329,21.3858,21.4195,48900.0
2011-05-25 10:30:00,31.82,31.87,31.81,31.87,69300.0,21.4262,21.4599,21.4195,21.4599,69300.0
2011-05-25 10:40:00,31.87,31.89,31.85,31.85,36400.0,21.4599,21.4733,21.4464,21.4464,36400.0
2011-05-25 10:50:00,31.85,31.87,31.82,31.82,21000.0,21.4464,21.4599,21.4262,21.4262,21000.0
2011-05-25 11:00:00,31.83,31.86,31.82,31.85,34800.0,21.4329,21.4531,21.4262,21.4464,34800.0
2011-05-25 11:10:00,31.84,31.88,31.84,31.85,61200.0,21.4397,21.4666,21.4397,21.4464,61200.0
2011-05-25 11:20:00,31.85,31.89,31.83,31.86,58800.0,21.4464,21.4733,21.4329,21.4531,58800.0
2011-05-25 11:30:00,31.85,31.87,31.82,31.85,105400.0,21.4464,21.4599,21.4262,21.4464,105400.0
2011-05-25 11:40:00,31.85,31.9,31.85,31.86,38500.0,21.4464,21.4801,21.4464,21.4531,38500.0
2011-05-25 11:50:00,31.86,31.89,31.86,31.87,30000.0,21.4531,21.4733,21.4531,21.4599,30000.0
2011-05-25 12:00:00,31.87,31.9,31.87,31.89,26900.0,21.4599,21.4801,21.4599,21.4733,26900.0
2011-05-25 12:10:00,31.88,31.91,31.87,31.88,23300.0,21.4666,21.4868,21.4599,21.4666,23300.0
2011-05-25 12:20:00,31.88,31.89,31.85,31.85,27000.0,21.4666,21.4733,21.4464,21.4464,27000.0
2011-05-25 12:30:00,31.86,31.86,31.84,31.85,41200.0,21.4531,21.4531,21.4397,21.4464,41200.0
2011-05-25 12:40:00,31.84,31.84,31.8,31.8,59300.0,21.4397,21.4397,21.4127,21.4127,59300.0
2011-05-25 12:50:00,31.8,31.81,31.78,31.8,41200.0,21.4127,21.4195,21.3993,21.4127,41200.0
2011-05-25 13:00:00,31.8,31.86,31.79,31.85,53000.0,21.4127,21.4531,21.406,21.4464,53000.0
2011-05-25 13:10:00,31.86,31.88,31.85,31.87,30600.0,21.4531,21.4666,21.4464,21.4599,30600.0
2011-05-25 13:20:00,31.87,31.88,31.84,31.86,27500.0,21.4599,21.4666,21.4397,21.4531,27500.0
2011-05-25 13:30:00,31.86,31.88,31.86,31.87,23300.0,21.4531,21.4666,21.4531,21.4599,23300.0
2011-05-25 13:40:00,31.87,31.87,31.81,31.85,83800.0,21.4599,21.4599,21.4195,21.4464,83800.0
2011-05-25 13:50:00,31.84,31.9,31.84,31.88,233600.0,21.4397,21.4801,21.4397,21.4666,233600.0
2011-05-25 14:00:00,31.89,31.91,31.89,31.89,98200.0,21.4733,21.4868,21.4733,21.4733,98200.0
2011-05-25 14:10:00,31.9,31.92,31.88,31.9,66900.0,21.4801,21.4935,21.4666,21.4801,66900.0
2011-05-25 14:20:00,31.91,31.91,31.9,31.91,31400.0,21.4868,21.4868,21.4801,21.4868,31400.0
2011-05-25 14:30:00,31.9,31.91,31.88,31.9,111700.0,21.4801,21.4868,21.4666,21.4801,111700.0
2011-05-25 14:40:00,31.9,31.93,31.89,31.93,95400.0,21.4801,21.5003,21.4733,21.5003,95400.0
2011-05-25 14:50:00,31.92,31.93,31.89,31.93,78200.0,21.4935,21.5003,21.4733,21.5003,78200.0
2011-05-25 15:00:00,31.94,32.02,31.91,32.02,114900.0,21.507,21.5609,21.4868,21.5609,114900.0
2011-05-25 15:10:00,32.02,32.08,32.01,32.01,78800.0,21.5609,21.6013,21.5541,21.5541,78800.0
2011-05-25 15:20:00,32.02,32.04,32.0,32.03,61300.0,21.5609,21.5743,21.5474,21.5676,61300.0
2011-05-25 15:30:00,32.03,32.03,31.99,31.99,57300.0,21.5676,21.5676,21.5407,21.5407,57300.0
2011-05-25 15:40:00,32.0,32.02,31.96,31.97,93800.0,21.5474,21.5609,21.5205,21.5272,93800.0
2011-05-25 15:50:00,31.98,31.99,31.94,31.94,154000.0,21.5339,21.5407,21.507,21.507,154000.0
2011-05-26 09:30:00,31.9,31.92,31.81,31.85,106300.0,21.4801,21.4935,21.4195,21.4464,106300.0
2011-05-26 09:40:00,31.84,31.93,31.83,31.88,61300.0,21.4397,21.5003,21.4329,21.4666,61300.0
2011-05-26 09:50:00,31.88,31.93,31.74,31.83,225600.0,21.4666,21.5003,21.3723,21.4329,225600.0
2011-05-26 10:00:00,31.83,31.87,31.82,31.83,78900.0,21.4329,21.4599,21.4262,21.4329,78900.0
2011-05-26 10:10:00,31.83,31.85,31.77,31.81,72400.0,21.4329,21.4464,21.3925,21.4195,72400.0
2011-05-26 10:20:00,31.8,31.86,31.75,31.84,151100.0,21.4127,21.4531,21.379,21.4397,151100.0
2011-05-26 10:30:00,31.84,31.9,31.83,31.88,51900.0,21.4397,21.4801,21.4329,21.4666,51900.0
2011-05-26 10:40:00,31.88,31.92,31.87,31.91,73300.0,21.4666,21.4935,21.4599,21.4868,73300.0
2011-05-26 10:50:00,31.92,31.92,31.84,31.88,43200.0,21.4935,21.4935,21.4397,21.4666,43200.0
2011-05-26 11:00:00,31.87,31.88,31.8,31.86,101700.0,21.4599,21.4666,21.4127,21.4531,101700.0
2011-05-26 11:10:00,31.86,31.89,31.83,31.88,129500.0,21.4531,21.4733,21.4329,21.4666,129500.0
2011-05-26 11:20:00,31.87,31.92,31.85,31.88,33200.0,21.4599,21.4935,21.4464,21.4666,33200.0
2011-05-26 11:30:00,31.88,31.94,31.87,31.88,52400.0,21.4666,21.507,21.4599,21.4666,52400.0
2011-05-26 11:40:00,31.87,31.9,31.87,31.89,35500.0,21.4599,21.4801,21.4599,21.4733,35500.0
2011-05-26 11:50:00,31.89,31.9,31.84,31.84,76400.0,21.4733,21.4801,21.4397,21.4397,76400.0
2011-05-26 12:00:00,31.84,31.85,31.79,31.79,43100.0,21.4397,21.4464,21.406,21.406,43100.0
2011-05-26 12:10:00,31.8,31.87,31.79,31.85,65400.0,21.4127,21.4599,21.406,21.4464,65400.0
2011-05-26 12:20:00,31.84,31.86,31.84,31.85,30600.0,21.4397,21.4531,21.4397,21.4464,30600.0
2011-05-26 12:30:00,31.85,31.87,31.85,31.85,111200.0,21.4464,21.4599,21.4464,21.4464,111200.0
2011-05-26 12:40:00,31.86,31.9,31.85,31.89,69000.0,21.4531,21.4801,21.4464,21.4733,69000.0
2011-05-26 12:50:00,31.89,31.9,31.87,31.88,53600.0,21.4733,21.4801,21.4599,21.4666,53600.0
2011-05-26 13:00:00,31.88,31.9,31.88,31.89,43400.0,21.4666,21.4801,21.4666,21.4733,43400.0
2011-05-26 13:10:00,31.88,31.9,31.86,31.9,58000.0,21.4666,21.4801,21.4531,21.4801,58000.0
2011-05-26 13:20:00,31.9,31.94,31.89,31.91,42700.0,21.4801,21.507,21.4733,21.4868,42700.0
2011-05-26 13:30:00,31.91,31.91,31.89,31.9,42500.0,21.4868,21.4868,21.4733,21.4801,42500.0
2011-05-26 13:40:00,31.9,31.91,31.88,31.88,104400.0,21.4801,21.4868,21.4666,21.4666,104400.0
2011-05-26 13:50:00,31.88,31.89,31.85,31.86,142100.0,21.4666,21.4733,21.4464,21.4531,142100.0
2011-05-26 14:00:00,31.86,31.89,31.86,31.86,42200.0,21.4531,21.4733,21.4531,21.4531,42200.0
2011-05-26 14:10:00,31.86,31.87,31.86,31.87,23700.0,21.4531,21.4599,21.4531,21.4599,23700.0
2011-05-26 14:20:00,31.86,31.88,31.86,31.86,90500.0,21.4531,21.4666,21.4531,21.4531,90500.0
2011-05-26 14:30:00,31.87,31.89,31.86,31.88,156900.0,21.4599,21.4733,21.4531,21.4666,156900.0
2011-05-26 14:40:00,31.88,31.94,31.87,31.94,75500.0,21.4666,21.507,21.4599,21.507,75500.0
2011-05-26 14:50:00,31.94,31.95,31.93,31.94,58300.0,21.507,21.5137,21.5003,21.507,58300.0
2011-05-26 15:00:00,31.93,31.94,31.92,31.93,61300.0,21.5003,21.507,21.4935,21.5003,61300.0
2011-05-26 15:10:00,31.93,31.93,31.92,31.93,74400.0,21.5003,21.5003,21.4935,21.5003,74400.0
2011-05-26 15:20:00,31.93,31.98,31.92,31.94,98400.0,21.5003,21.5339,21.4935,21.507,98400.0
2011-05-26 15:30:00,31.95,31.97,31.92,31.97,187300.0,21.5137,21.5272,21.4935,21.5272,187300.0
2011-05-26 15:40:00,31.97,31.98,31.91,31.94,172500.0,21.5272,21.5339,21.4868,21.507,172500.0
2011-05-26 15:50:00,31.93,31.95,31.92,31.95,201800.0,21.5003,21.5137,21.4935,21.5137,201800.0
2011-05-27 09:30:00,31.95,32.11,31.93,32.05,102600.0,21.5137,21.6215,21.5003,21.5811,102600.0
2011-05-27 09:40:00,32.05,32.06,32.0,32.02,60400.0,21.5811,21.5878,21.5474,21.5609,60400.0
2011-05-27 09:50:00,32.02,32.07,31.99,32.04,95100.0,21.5609,21.5945,21.5407,21.5743,95100.0
2011-05-27 10:00:00,32.03,32.04,31.99,32.0,70800.0,21.5676,21.5743,21.5407,21.5474,70800.0
2011-05-27 10:10:00,32.0,32.02,31.97,32.01,55600.0,21.5474,21.5609,21.5272,21.5541,55600.0
2011-05-27 10:20:00,32.01,32.04,32.0,32.04,37100.0,21.5541,21.5743,21.5474,21.5743,37100.0
2011-05-27 10:30:00,32.04,32.12,32.04,32.1,49000.0,21.5743,21.6282,21.5743,21.6147,49000.0
2011-05-27 10:40:00,32.09,32.11,32.08,32.11,20100.0,21.608,21.6215,21.6013,21.6215,20100.0
2011-05-27 10:50:00,32.1,32.17,32.09,32.16,74500.0,21.6147,21.6619,21.608,21.6551,74500.0
2011-05-27 11:00:00,32.16,32.2,32.1,32.11,52200.0,21.6551,21.6821,21.6147,21.6215,52200.0
2011-05-27 11:10:00,32.1,32.11,32.07,32.07,32600.0,21.6147,21.6215,21.5945,21.5945,32600.0
2011-05-27 11:20:00,32.07,32.16,32.07,32.11,56700.0,21.5945,21.6551,21.5945,21.6215,56700.0
2011-05-27 11:30:00,32.11,32.11,32.06,32.08,34100.0,21.6215,21.6215,21.5878,21.6013,34100.0
2011-05-27 11:40:00,32.09,32.12,32.09,32.1,23100.0,21.608,21.6282,21.608,21.6147,23100.0
2011-05-27 11:50:00,32.1,32.1,32.07,32.08,25000.0,21.6147,21.6147,21.5945,21.6013,25000.0
2011-05-27 12:00:00,32.08,32.12,32.07,32.11,54200.0,21.6013,21.6282,21.5945,21.6215,54200.0
2011-05-27 12:10:00,32.12,32.12,32.09,32.11,31400.0,21.6282,21.6282,21.608,21.6215,31400.0
2011-05-27 12:20:00,32.11,32.12,32.1,32.11,20100.0,21.6215,21.6282,21.6147,21.6215,20100.0
2011-05-27 12:30:00,32.11,32.12,32.11,32.12,18300.0,21.6215,21.6282,21.6215,21.6282,18300.0
2011-05-27 12:40:00,32.12,32.13,32.11,32.12,27700.0,21.6282,21.6349,21.6215,21.6282,27700.0
2011-05-27 12:50:00,32.12,32.13,32.1,32.11,49700.0,21.6282,21.6349,21.6147,21.6215,49700.0
2011-05-27 13:00:00,32.11,32.11,32.09,32.11,24300.0,21.6215,21.6215,21.608,21.6215,24300.0
2011-05-27 13:10:00,32.11,32.11,32.07,32.07,43400.0,21.6215,21.6215,21.5945,21.5945,43400.0
2011-05-27 13:20:00,32.08,32.08,32.05,32.06,14500.0,21.6013,21.6013,21.5811,21.5878,14500.0
2011-05-27 13:30:00,32.06,32.13,32.05,32.11,85100.0,21.5878,21.6349,21.5811,21.6215,85100.0
2011-05-27 13:40:00,32.1,32.11,32.1,32.11,7500.0,21.6147,21.6215,21.6147,21.6215,7500.0
2011-05-27 13:50:00,32.11,32.13,32.09,32.12,67000.0,21.6215,21.6349,21.608,21.6282,67000.0
2011-05-27 14:00:00,32.12,32.14,32.11,32.13,55000.0,21.6282,21.6417,21.6215,21.6349,55000.0
2011-05-27 14:10:00,32.13,32.13,32.08,32.08,19800.0,21.6349,21.6349,21.6013,21.6013,19800.0
2011-05-27 14:20:00,32.08,32.09,32.06,32.06,17600.0,21.6013,21.608,21.5878,21.5878,17600.0
2011-05-27 14:30:00,32.06,32.07,32.05,32.05,15300.0,21.5878,21.5945,21.5811,21.5811,15300.0
2011-05-27 14:40:00,32.05,32.06,32.0,32.05,55500.0,21.5811,21.5878,21.5474,21.5811,55500.0
2011-05-27 14:50:00,32.05,32.07,32.02,32.04,64400.0,21.5811,21.5945,21.5609,21.5743,64400.0
2011-05-27 15:00:00,32.03,32.04,32.01,32.01,17700.0,21.5676,21.5743,21.5541,21.5541,17700.0
2011-05-27 15:10:00,32.02,32.03,31.98,32.03,37100.0,21.5609,21.5676,21.5339,21.5676,37100.0
2011-05-27 15:20:00,32.03,32.04,32.0,32.02,37500.0,21.5676,21.5743,21.5474,21.5609,37500.0
2011-05-27 15:30:00,32.03,32.05,31.99,32.02,80000.0,21.5676,21.5811,21.5407,21.5609,80000.0
2011-05-27 15:40:00,32.02,32.02,31.99,32.02,58600.0,21.5609,21.5609,21.5407,21.5609,58600.0
2011-05-27 15:50:00,32.01,32.02,31.99,32.0,153300.0,21.5541,21.5609,21.5407,21.5474,153300.0
2011-05-31 09:30:00,32.17,32.2,32.15,32.19,70300.0,21.6619,21.6821,21.6484,21.6753,70300.0
2011-05-31 09:40:00,32.2,32.21,32.17,32.19,39100.0,21.6821,21.6888,21.6619,21.6753,39100.0
2011-05-31 09:50:00,32.18,32.2,32.1,32.11,57300.0,21.6686,21.6821,21.6147,21.6215,57300.0
2011-05-31 10:00:00,32.11,32.14,32.03,32.03,40100.0,21.6215,21.6417,21.5676,21.5676,40100.0
2011-05-31 10:10:00,32.04,32.05,32.0,32.0,33100.0,21.5743,21.5811,21.5474,21.5474,33100.0
2011-05-31 10:20:00,32.0,32.05,31.96,32.04,48800.0,21.5474,21.5811,21.5205,21.5743,48800.0
2011-05-31 10:30:00,32.04,32.07,32.03,32.03,35000.0,21.5743,21.5945,21.5676,21.5676,35000.0
2011-05-31 10:40:00,32.03,32.06,32.03,32.04,23400.0,21.5676,21.5878,21.5676,21.5743,23400.0
2011-05-31 10:50:00,32.03,32.04,32.0,32.0,14700.0,21.5676,21.5743,21.5474,21.5474,14700.0
2011-05-31 11:00:00,32.01,32.01,32.0,32.01,25600.0,21.5541,21.5541,21.5474,21.5541,25600.0
2011-05-31 11:10:00,32.01,32.01,31.98,32.01,35800.0,21.5541,21.5541,21.5339,21.5541,35800.0
2011-05-31 11:20:00,32.0,32.0,31.97,31.98,12900.0,21.5474,21.5474,21.5272,21.5339,12900.0
2011-05-31 11:30:00,31.98,32.01,31.96,31.97,75200.0,21.5339,21.5541,21.5205,21.5272,75200.0
2011-05-31 11:40:00,31.97,31.99,31.96,31.98,33400.0,21.5272,21.5407,21.5205,21.5339,33400.0
2011-05-31 11:50:00,31.99,32.0,31.96,31.97,62100.0,21.5407,21.5474,21.5205,21.5272,62100.0
2011-05-31 12:00:00,31.98,32.01,31.96,32.0,48500.0,21.5339,21.5541,21.5205,21.5474,48500.0
2011-05-31 12:10:00,32.0,32.01,31.99,32.01,38600.0,21.5474,21.5541,21.5407,21.5541,38600.0
2011-05-31 12:20:00,32.01,32.04,32.0,32.03,38100.0,21.5541,21.5743,21.5474,21.5676,38100.0
2011-05-31 12:30:00,32.02,32.03,31.98,31.98,28700.0,21.5609,21.5676,21.5339,21.5339,28700.0
2011-05-31 12:40:00,31.98,32.02,31.98,32.01,31900.0,21.5339,21.5609,21.5339,21.5541,31900.0
2011-05-31 12:50:00,32.01,32.01,32.0,32.0,10500.0,21.5541,21.5541,21.5474,21.5474,10500.0
2011-05-31 13:00:00,32.0,32.02,31.98,32.02,35900.0,21.5474,21.5609,21.5339,21.5609,35900.0
2011-05-31 13:10:00,32.02,32.02,32.01,32.01,17200.0,21.5609,21.5609,21.5541,21.5541,17200.0
2011-05-31 13:20:00,32.02,32.03,32.01,32.03,25700.0,21.5609,21.5676,21.5541,21.5676,25700.0
2011-05-31 13:30:00,32.03,32.07,32.03,32.04,22500.0,21.5676,21.5945,21.5676,21.5743,22500.0
2011-05-31 13:40:00,32.03,32.04,32.02,32.04,20900.0,21.5676,21.5743,21.5609,21.5743,20900.0
2011-05-31 13:50:00,32.04,32.05,32.03,32.04,17200.0,21.5743,21.5811,21.5676,21.5743,17200.0
2011-05-31 14:00:00,32.04,32.04,32.01,32.02,23600.0,21.5743,21.5743,21.5541,21.5609,23600.0
2011-05-31 14:10:00,32.02,32.03,32.02,32.03,23300.0,21.5609,21.5676,21.5609,21.5676,23300.0
2011-05-31 14:20:00,32.02,32.03,32.02,32.02,15600.0,21.5609,21.5676,21.5609,21.5609,15600.0
2011-05-31 14:30:00,32.02,32.03,32.01,32.02,30600.0,21.5609,21.5676,21.5541,21.5609,30600.0
2011-05-31 14:40:00,32.02,32.03,32.01,32.02,27300.0,21.5609,21.5676,21.5541,21.5609,27300.0
2011-05-31 14:50:00,32.03,32.03,32.02,32.03,23200.0,21.5676,21.5676,21.5609,21.5676,23200.0
2011-05-31 15:00:00,32.03,32.03,32.02,32.02,40700.0,21.5676,21.5676,21.5609,21.5609,40700.0
2011-05-31 15:10:00,32.02,32.05,32.02,32.04,70000.0,21.5609,21.5811,21.5609,21.5743,70000.0
2011-05-31 15:20:00,32.04,32.08,32.04,32.07,48200.0,21.5743,21.6013,21.5743,21.5945,48200.0
2011-05-31 15:30:00,32.08,32.1,32.04,32.07,122500.0,21.6013,21.6147,21.5743,21.5945,122500.0
2011-05-31 15:40:00,32.07,32.17,32.06,32.13,175500.0,21.5945,21.6619,21.5878,21.6349,175500.0
2011-05-31 15:50:00,32.14,32.2,32.13,32.2,250800.0,21.6417,21.6821,21.6349,21.6821,250800.0
2011-06-01 09:30:00,32.11,32.16,32.04,32.08,82700.0,21.6215,21.6551,21.5743,21.6013,82700.0
2011-06-01 09:40:00,32.08,32.09,31.99,32.0,44300.0,21.6013,21.608,21.5407,21.5474,44300.0
2011-06-01 09:50:00,31.99,32.04,31.98,32.03,27900.0,21.5407,21.5743,21.5339,21.5676,27900.0
2011-06-01 10:00:00,32.04,32.04,31.96,32.01,77800.0,21.5743,21.5743,21.5205,21.5541,77800.0
2011-06-01 10:10:00,32.01,32.01,31.91,31.95,78500.0,21.5541,21.5541,21.4868,21.5137,78500.0
2011-06-01 10:20:00,31.95,31.96,31.92,31.95,45500.0,21.5137,21.5205,21.4935,21.5137,45500.0
2011-06-01 10:30:00,31.95,32.0,31.94,31.98,60000.0,21.5137,21.5474,21.507,21.5339,60000.0
2011-06-01 10:40:00,31.98,31.98,31.89,31.91,56000.0,21.5339,21.5339,21.4733,21.4868,56000.0
2011-06-01 10:50:00,31.91,31.92,31.85,31.91,43000.0,21.4868,21.4935,21.4464,21.4868,43000.0
2011-06-01 11:00:00,31.91,31.95,31.9,31.94,30600.0,21.4868,21.5137,21.4801,21.507,30600.0
2011-06-01 11:10:00,31.94,31.95,31.9,31.91,35300.0,21.507,21.5137,21.4801,21.4868,35300.0
2011-06-01 11:20:00,31.91,31.95,31.9,31.95,50800.0,21.4868,21.5137,21.4801,21.5137,50800.0
2011-06-01 11:30:00,31.95,31.96,31.89,31.89,32200.0,21.5137,21.5205,21.4733,21.4733,32200.0
2011-06-01 11:40:00,31.9,31.91,31.88,31.88,30000.0,21.4801,21.4868,21.4666,21.4666,30000.0
2011-06-01 11:50:00,31.89,31.89,31.84,31.85,63400.0,21.4733,21.4733,21.4397,21.4464,63400.0
2011-06-01 12:00:00,31.85,31.86,31.79,31.79,60700.0,21.4464,21.4531,21.406,21.406,60700.0
2011-06-01 12:10:00,31.78,31.8,31.75,31.78,28200.0,21.3993,21.4127,21.379,21.3993,28200.0
2011-06-01 12:20:00,31.77,31.79,31.76,31.76,30700.0,21.3925,21.406,21.3858,21.3858,30700.0
2011-06-01 12:30:00,31.77,31.79,31.76,31.79,29400.0,21.3925,21.406,21.3858,21.406,29400.0
2011-06-01 12:40:00,31.79,31.79,31.77,31.79,26200.0,21.406,21.406,21.3925,21.406,26200.0
2011-06-01 12:50:00,31.78,31.79,31.76,31.78,37100.0,21.3993,21.406,21.3858,21.3993,37100.0
2011-06-01 13:00:00,31.78,31.82,31.78,31.79,22800.0,21.3993,21.4262,21.3993,21.406,22800.0
2011-06-01 13:10:00,31.79,31.79,31.72,31.75,82600.0,21.406,21.406,21.3588,21.379,82600.0
2011-06-01 13:20:00,31.74,31.75,31.65,31.68,131700.0,21.3723,21.379,21.3117,21.3319,131700.0
2011-06-01 13:30:00,31.67,31.7,31.66,31.69,71000.0,21.3252,21.3454,21.3184,21.3386,71000.0
2011-06-01 13:40:00,31.69,31.7,31.66,31.68,35400.0,21.3386,21.3454,21.3184,21.3319,35400.0
2011-06-01 13:50:00,31.69,31.72,31.68,31.71,34300.0,21.3386,21.3588,21.3319,21.3521,34300.0
2011-06-01 14:00:00,31.7,31.75,31.69,31.75,33900.0,21.3454,21.379,21.3386,21.379,33900.0
2011-06-01 14:10:00,31.74,31.75,31.69,31.75,39400.0,21.3723,21.379,21.3386,21.379,39400.0
2011-06-01 14:20:00,31.74,31.74,31.71,31.73,24700.0,21.3723,21.3723,21.3521,21.3656,24700.0
2011-06-01 14:30:00,31.73,31.75,31.68,31.75,98200.0,21.3656,21.379,21.3319,21.379,98200.0
2011-06-01 14:40:00,31.74,31.77,31.71,31.76,108600.0,21.3723,21.3925,21.3521,21.3858,108600.0
2011-06-01 14:50:00,31.76,31.77,31.75,31.77,23200.0,21.3858,21.3925,21.379,21.3925,23200.0
2011-06-01 15:00:00,31.77,31.78,31.74,31.76,43100.0,21.3925,21.3993,21.3723,21.3858,43100.0
2011-06-01 15:10:00,31.76,31.76,31.69,31.75,139600.0,21.3858,21.3858,21.3386,21.379,139600.0
2011-06-01 15:20:00,31.76,31.78,31.74,31.75,123200.0,21.3858,21.3993,21.3723,21.379,123200.0
2011-06-01 15:30:00,31.75,31.78,31.74,31.77,65700.0,21.379,21.3993,21.3723,21.3925,65700.0
2011-06-01 15:40:00,31.78,31.79,31.73,31.73,293500.0,21.3993,21.406,21.3656,21.3656,293500.0
2011-06-01 15:50:00,31.73,31.76,31.72,31.75,454100.0,21.3656,21.3858,21.3588,21.379,454100.0
2011-06-02 09:30:00,31.71,31.74,31.54,31.55,60700.0,21.3521,21.3723,21.2376,21.2444,60700.0
2011-06-02 09:40:00,31.55,31.58,31.42,31.43,144700.0,21.2444,21.2646,21.1568,21.1636,144700.0
2011-06-02 09:50:00,31.42,31.48,31.35,31.45,107900.0,21.1568,21.1972,21.1097,21.177,107900.0
2011-06-02 10:00:00,31.46,31.55,31.45,31.53,159300.0,21.1838,21.2444,21.177,21.2309,159300.0
2011-06-02 10:10:00,31.53,31.57,31.51,31.51,58600.0,21.2309,21.2578,21.2174,21.2174,58600.0
2011-06-02 10:20:00,31.51,31.51,31.41,31.44,54300.0,21.2174,21.2174,21.1501,21.1703,54300.0
2011-06-02 10:30:00,31.45,31.45,31.4,31.4,91400.0,21.177,21.177,21.1434,21.1434,91400.0
2011-06-02 10:40:00,31.4,31.42,31.38,31.38,53200.0,21.1434,21.1568,21.1299,21.1299,53200.0
2011-06-02 10:50:00,31.39,31.43,31.38,31.42,57800.0,21.1366,21.1636,21.1299,21.1568,57800.0
2011-06-02 11:00:00,31.42,31.48,31.4,31.47,232200.0,21.1568,21.1972,21.1434,21.1905,232200.0
2011-06-02 11:10:00,31.46,31.46,31.43,31.46,37200.0,21.1838,21.1838,21.1636,21.1838,37200.0
2011-06-02 11:20:00,31.45,31.46,31.38,31.38,77300.0,21.177,21.1838,21.1299,21.1299,77300.0
2011-06-02 11:30:00,31.4,31.4,31.31,31.31,71700.0,21.1434,21.1434,21.0828,21.0828,71700.0
2011-06-02 11:40:00,31.32,31.34,31.24,31.26,90600.0,21.0895,21.103,21.0356,21.0491,90600.0
2011-06-02 11:50:00,31.26,31.31,31.25,31.28,52600.0,21.0491,21.0828,21.0424,21.0626,52600.0
2011-06-02 12:00:00,31.27,31.29,31.21,31.21,61900.0,21.0558,21.0693,21.0154,21.0154,61900.0
2011-06-02 12:10:00,31.21,31.23,31.17,31.21,139400.0,21.0154,21.0289,20.9885,21.0154,139400.0
2011-06-02 12:20:00,31.22,31.24,31.17,31.18,106900.0,21.0222,21.0356,20.9885,20.9952,106900.0
2011-06-02 12:30:00,31.18,31.18,31.11,31.12,68600.0,20.9952,20.9952,20.9481,20.9548,68600.0
2011-06-02 12:40:00,31.12,31.19,31.12,31.19,102200.0,20.9548,21.002,20.9548,21.002,102200.0
2011-06-02 12:50:00,31.19,31.22,31.16,31.16,52900.0,21.002,21.0222,20.9818,20.9818,52900.0
2011-06-02 13:00:00,31.16,31.22,31.16,31.16,69600.0,20.9818,21.0222,20.9818,20.9818,69600.0
2011-06-02 13:10:00,31.16,31.18,31.14,31.17,127400.0,20.9818,20.9952,20.9683,20.9885,127400.0
2011-06-02 13:20:00,31.17,31.2,31.17,31.18,87700.0,20.9885,21.0087,20.9885,20.9952,87700.0
2011-06-02 13:30:00,31.18,31.18,31.13,31.14,58100.0,20.9952,20.9952,20.9616,20.9683,58100.0
2011-06-02 13:40:00,31.14,31.16,31.12,31.12,55000.0,20.9683,20.9818,20.9548,20.9548,55000.0
2011-06-02 13:50:00,31.13,31.16,31.11,31.16,83200.0,20.9616,20.9818,20.9481,20.9818,83200.0
2011-06-02 14:00:00,31.16,31.18,31.15,31.16,90000.0,20.9818,20.9952,20.975,20.9818,90000.0
2011-06-02 14:10:00,31.15,31.18,31.12,31.15,122100.0,20.975,20.9952,20.9548,20.975,122100.0
2011-06-02 14:20:00,31.15,31.15,31.09,31.15,83600.0,20.975,20.975,20.9346,20.975,83600.0
2011-06-02 14:30:00,31.14,31.16,31.13,31.15,38700.0,20.9683,20.9818,20.9616,20.975,38700.0
2011-06-02 14:40:00,31.15,31.19,31.15,31.19,84700.0,20.975,21.002,20.975,21.002,84700.0
2011-06-02 14:50:00,31.19,31.23,31.18,31.21,134100.0,21.002,21.0289,20.9952,21.0154,134100.0
2011-06-02 15:00:00,31.21,31.24,31.21,31.22,98400.0,21.0154,21.0356,21.0154,21.0222,98400.0
2011-06-02 15:10:00,31.22,31.26,31.22,31.25,102700.0,21.0222,21.0491,21.0222,21.0424,102700.0
2011-06-02 15:20:00,31.24,31.27,31.23,31.27,138400.0,21.0356,21.0558,21.0289,21.0558,138400.0
2011-06-02 15:30:00,31.26,31.3,31.25,31.27,142400.0,21.0491,21.076,21.0424,21.0558,142400.0
2011-06-02 15:40:00,31.27,31.28,31.23,31.25,295100.0,21.0558,21.0626,21.0289,21.0424,295100.0
2011-06-02 15:50:00,31.24,31.26,31.22,31.24,433900.0,21.0356,21.0491,21.0222,21.0356,433900.0
2011-06-03 09:30:00,31.09,31.24,30.94,31.2,170600.0,20.9346,21.0356,20.8336,21.0087,170600.0
2011-06-03 09:40:00,31.19,31.24,31.14,31.16,93100.0,21.002,21.0356,20.9683,20.9818,93100.0
2011-06-03 09:50:00,31.16,31.19,31.14,31.15,74000.0,20.9818,21.002,20.9683,20.975,74000.0
2011-06-03 10:00:00,31.15,31.19,31.13,31.18,195600.0,20.975,21.002,20.9616,20.9952,195600.0
2011-06-03 10:10:00,31.18,31.22,31.16,31.17,62000.0,20.9952,21.0222,20.9818,20.9885,62000.0
2011-06-03 10:20:00,31.17,31.21,31.12,31.18,240200.0,20.9885,21.0154,20.9548,20.9952,240200.0
2011-06-03 10:30:00,31.18,31.19,31.15,31.16,62000.0,20.9952,21.002,20.975,20.9818,62000.0
2011-06-03 10:40:00,31.17,31.2,31.15,31.16,67500.0,20.9885,21.0087,20.975,20.9818,67500.0
2011-06-03 10:50:00,31.16,31.17,31.11,31.13,83800.0,20.9818,20.9885,20.9481,20.9616,83800.0
2011-06-03 11:00:00,31.14,31.14,31.06,31.08,80700.0,20.9683,20.9683,20.9144,20.9279,80700.0
2011-06-03 11:10:00,31.08,31.1,31.05,31.07,71800.0,20.9279,20.9414,20.9077,20.9212,71800.0
2011-06-03 11:20:00,31.07,31.11,31.03,31.06,65400.0,20.9212,20.9481,20.8942,20.9144,65400.0
2011-06-03 11:30:00,31.06,31.08,31.02,31.02,41300.0,20.9144,20.9279,20.8875,20.8875,41300.0
2011-06-03 11:40:00,31.03,31.07,31.0,31.07,118300.0,20.8942,20.9212,20.874,20.9212,118300.0
2011-06-03 11:50:00,31.07,31.09,31.07,31.07,37500.0,20.9212,20.9346,20.9212,20.9212,37500.0
2011-06-03 12:00:00,31.08,31.1,31.05,31.07,39400.0,20.9279,20.9414,20.9077,20.9212,39400.0
2011-06-03 12:10:00,31.07,31.11,31.06,31.11,34700.0,20.9212,20.9481,20.9144,20.9481,34700.0
2011-06-03 12:20:00,31.11,31.13,31.1,31.11,37100.0,20.9481,20.9616,20.9414,20.9481,37100.0
2011-06-03 12:30:00,31.11,31.15,31.1,31.11,68200.0,20.9481,20.975,20.9414,20.9481,68200.0
2011-06-03 12:40:00,31.11,31.15,31.11,31.13,40400.0,20.9481,20.975,20.9481,20.9616,40400.0
2011-06-03 12:50:00,31.13,31.13,31.07,31.09,50700.0,20.9616,20.9616,20.9212,20.9346,50700.0
2011-06-03 13:00:00,31.1,31.15,31.1,31.14,32400.0,20.9414,20.975,20.9414,20.9683,32400.0
2011-06-03 13:10:00,31.15,31.16,31.12,31.12,36300.0,20.975,20.9818,20.9548,20.9548,36300.0
2011-06-03 13:20:00,31.13,31.13,31.08,31.1,29100.0,20.9616,20.9616,20.9279,20.9414,29100.0
2011-06-03 13:30:00,31.11,31.19,31.1,31.19,65000.0,20.9481,21.002,20.9414,21.002,65000.0
2011-06-03 13:40:00,31.18,31.19,31.14,31.16,74100.0,20.9952,21.002,20.9683,20.9818,74100.0
2011-06-03 13:50:00,31.16,31.17,31.14,31.14,39500.0,20.9818,20.9885,20.9683,20.9683,39500.0
2011-06-03 14:00:00,31.15,31.15,31.11,31.12,44300.0,20.975,20.975,20.9481,20.9548,44300.0
2011-06-03 14:10:00,31.13,31.15,31.12,31.14,20700.0,20.9616,20.975,20.9548,20.9683,20700.0
2011-06-03 14:20:00,31.14,31.16,31.09,31.09,70600.0,20.9683,20.9818,20.9346,20.9346,70600.0
2011-06-03 14:30:00,31.1,31.1,31.05,31.06,120800.0,20.9414,20.9414,20.9077,20.9144,120800.0
2011-06-03 14:40:00,31.06,31.1,31.04,31.06,85800.0,20.9144,20.9414,20.901,20.9144,85800.0
2011-06-03 14:50:00,31.07,31.07,31.0,31.0,85200.0,20.9212,20.9212,20.874,20.874,85200.0
2011-06-03 15:00:00,31.01,31.05,31.0,31.0,106000.0,20.8808,20.9077,20.874,20.874,106000.0
2011-06-03 15:10:00,31.01,31.02,30.98,31.01,62000.0,20.8808,20.8875,20.8606,20.8808,62000.0
2011-06-03 15:20:00,31.0,31.05,30.99,31.05,65900.0,20.874,20.9077,20.8673,20.9077,65900.0
2011-06-03 15:30:00,31.05,31.11,31.04,31.11,102800.0,20.9077,20.9481,20.901,20.9481,102800.0
2011-06-03 15:40:00,31.11,31.14,31.1,31.14,219600.0,20.9481,20.9683,20.9414,20.9683,219600.0
2011-06-03 15:50:00,31.14,31.14,31.07,31.13,385200.0,20.9683,20.9683,20.9212,20.9616,385200.0
2011-06-06 09:30:00,31.03,31.13,31.01,31.1,51300.0,20.8942,20.9616,20.8808,20.9414,51300.0
2011-06-06 09:40:00,31.1,31.13,31.09,31.11,33300.0,20.9414,20.9616,20.9346,20.9481,33300.0
2011-06-06 09:50:00,31.12,31.13,31.05,31.07,111900.0,20.9548,20.9616,20.9077,20.9212,111900.0
2011-06-06 10:00:00,31.07,31.07,31.0,31.01,168200.0,20.9212,20.9212,20.874,20.8808,168200.0
2011-06-06 10:10:00,31.0,31.03,30.99,31.0,69200.0,20.874,20.8942,20.8673,20.874,69200.0
2011-06-06 10:20:00,31.0,31.01,30.95,30.95,93600.0,20.874,20.8808,20.8404,20.8404,93600.0
2011-06-06 10:30:00,30.96,30.96,30.91,30.91,68100.0,20.8471,20.8471,20.8134,20.8134,68100.0
2011-06-06 10:40:00,30.91,30.93,30.89,30.91,95800.0,20.8134,20.8269,20.8,20.8134,95800.0
2011-06-06 10:50:00,30.91,30.97,30.91,30.96,61200.0,20.8134,20.8538,20.8134,20.8471,61200.0
2011-06-06 11:00:00,30.96,30.98,30.93,30.95,61100.0,20.8471,20.8606,20.8269,20.8404,61100.0
2011-06-06 11:10:00,30.94,30.97,30.93,30.95,44300.0,20.8336,20.8538,20.8269,20.8404,44300.0
2011-06-06 11:20:00,30.95,30.98,30.94,30.98,46500.0,20.8404,20.8606,20.8336,20.8606,46500.0
2011-06-06 11:30:00,30.98,31.0,30.95,30.95,61300.0,20.8606,20.874,20.8404,20.8404,61300.0
2011-06-06 11:40:00,30.96,31.01,30.95,31.01,39600.0,20.8471,20.8808,20.8404,20.8808,39600.0
2011-06-06 11:50:00,31.0,31.04,30.99,31.04,46100.0,20.874,20.901,20.8673,20.901,46100.0
2011-06-06 12:00:00,31.03,31.03,31.0,31.01,34600.0,20.8942,20.8942,20.874,20.8808,34600.0
2011-06-06 12:10:00,31.0,31.01,30.96,30.96,21900.0,20.874,20.8808,20.8471,20.8471,21900.0
2011-06-06 12:20:00,30.96,30.98,30.95,30.97,36400.0,20.8471,20.8606,20.8404,20.8538,36400.0
2011-06-06 12:30:00,30.97,30.98,30.95,30.95,31200.0,20.8538,20.8606,20.8404,20.8404,31200.0
2011-06-06 12:40:00,30.96,30.96,30.92,30.93,53100.0,20.8471,20.8471,20.8202,20.8269,53100.0
2011-06-06 12:50:00,30.93,30.94,30.93,30.94,13400.0,20.8269,20.8336,20.8269,20.8336,13400.0
2011-06-06 13:00:00,30.94,30.96,30.94,30.95,26200.0,20.8336,20.8471,20.8336,20.8404,26200.0
2011-06-06 13:10:00,30.95,30.97,30.95,30.95,16700.0,20.8404,20.8538,20.8404,20.8404,16700.0
2011-06-06 13:20:00,30.95,30.96,30.94,30.96,40000.0,20.8404,20.8471,20.8336,20.8471,40000.0
2011-06-06 13:30:00,30.96,30.96,30.91,30.94,49700.0,20.8471,20.8471,20.8134,20.8336,49700.0
2011-06-06 13:40:00,30.94,30.96,30.92,30.93,53900.0,20.8336,20.8471,20.8202,20.8269,53900.0
2011-06-06 13:50:00,30.93,30.95,30.92,30.94,38500.0,20.8269,20.8404,20.8202,20.8336,38500.0
2011-06-06 14:00:00,30.94,30.95,30.89,30.94,50900.0,20.8336,20.8404,20.8,20.8336,50900.0
2011-06-06 14:10:00,30.95,30.97,30.93,30.97,42700.0,20.8404,20.8538,20.8269,20.8538,42700.0
2011-06-06 14:20:00,30.97,30.98,30.95,30.95,20900.0,20.8538,20.8606,20.8404,20.8404,20900.0
2011-06-06 14:30:00,30.95,30.97,30.94,30.96,32700.0,20.8404,20.8538,20.8336,20.8471,32700.0
2011-06-06 14:40:00,30.95,30.96,30.93,30.95,49800.0,20.8404,20.8471,20.8269,20.8404,49800.0
2011-06-06 14:50:00,30.95,30.96,30.89,30.9,79800.0,20.8404,20.8471,20.8,20.8067,79800.0
2011-06-06 15:00:00,30.9,30.93,30.89,30.89,80000.0,20.8067,20.8269,20.8,20.8,80000.0
2011-06-06 15:10:00,30.9,30.9,30.86,30.88,62600.0,20.8067,20.8067,20.7798,20.7932,62600.0
2011-06-06 15:20:00,30.89,30.89,30.85,30.85,62500.0,20.8,20.8,20.773,20.773,62500.0
2011-06-06 15:30:00,30.86,30.9,30.85,30.89,68900.0,20.7798,20.8067,20.773,20.8,68900.0
2011-06-06 15:40:00,30.88,30.91,30.88,30.9,116600.0,20.7932,20.8134,20.7932,20.8067,116600.0
2011-06-06 15:50:00,30.9,30.9,30.84,30.86,626100.0,20.8067,20.8067,20.7663,20.7798,626100.0
2011-06-07 09:30:00,30.94,30.97,30.84,30.95,75200.0,20.8336,20.8538,20.7663,20.8404,75200.0
2011-06-07 09:40:00,30.94,31.06,30.94,31.05,38600.0,20.8336,20.9144,20.8336,20.9077,38600.0
2011-06-07 09:50:00,31.06,31.09,30.96,30.96,51700.0,20.9144,20.9346,20.8471,20.8471,51700.0
2011-06-07 10:00:00,30.98,31.08,30.97,31.08,46200.0,20.8606,20.9279,20.8538,20.9279,46200.0
2011-06-07 10:10:00,31.08,31.08,31.01,31.05,54800.0,20.9279,20.9279,20.8808,20.9077,54800.0
2011-06-07 10:20:00,31.05,31.1,31.05,31.09,37600.0,20.9077,20.9414,20.9077,20.9346,37600.0
2011-06-07 10:30:00,31.09,31.12,31.06,31.1,44500.0,20.9346,20.9548,20.9144,20.9414,44500.0
2011-06-07 10:40:00,31.1,31.1,31.04,31.08,32200.0,20.9414,20.9414,20.901,20.9279,32200.0
2011-06-07 10:50:00,31.08,31.09,30.98,30.98,49000.0,20.9279,20.9346,20.8606,20.8606,49000.0
2011-06-07 11:00:00,30.99,31.01,30.97,30.99,54600.0,20.8673,20.8808,20.8538,20.8673,54600.0
2011-06-07 11:10:00,30.99,30.99,30.96,30.98,28700.0,20.8673,20.8673,20.8471,20.8606,28700.0
2011-06-07 11:20:00,30.98,30.99,30.96,30.96,18100.0,20.8606,20.8673,20.8471,20.8471,18100.0
2011-06-07 11:30:00,30.97,30.97,30.94,30.94,15700.0,20.8538,20.8538,20.8336,20.8336,15700.0
2011-06-07 11:40:00,30.95,30.95,30.92,30.95,31700.0,20.8404,20.8404,20.8202,20.8404,31700.0
2011-06-07 11:50:00,30.95,31.01,30.94,31.01,68900.0,20.8404,20.8808,20.8336,20.8808,68900.0
2011-06-07 12:00:00,31.02,31.03,30.99,31.0,23500.0,20.8875,20.8942,20.8673,20.874,23500.0
2011-06-07 12:10:00,31.0,31.02,30.98,31.02,36400.0,20.874,20.8875,20.8606,20.8875,36400.0
2011-06-07 12:20:00,31.02,31.05,31.01,31.05,20000.0,20.8875,20.9077,20.8808,20.9077,20000.0
2011-06-07 12:30:00,31.05,31.05,31.04,31.05,14300.0,20.9077,20.9077,20.901,20.9077,14300.0
2011-06-07 12:40:00,31.05,31.05,31.02,31.03,44800.0,20.9077,20.9077,20.8875,20.8942,44800.0
2011-06-07 12:50:00,31.03,31.06,31.02,31.04,40500.0,20.8942,20.9144,20.8875,20.901,40500.0
2011-06-07 13:00:00,31.04,31.04,31.01,31.03,38200.0,20.901,20.901,20.8808,20.8942,38200.0
2011-06-07 13:10:00,31.02,31.04,31.02,31.03,32200.0,20.8875,20.901,20.8875,20.8942,32200.0
2011-06-07 13:20:00,31.03,31.03,30.98,30.99,33400.0,20.8942,20.8942,20.8606,20.8673,33400.0
2011-06-07 13:30:00,31.0,31.04,30.99,31.03,30200.0,20.874,20.901,20.8673,20.8942,30200.0
2011-06-07 13:40:00,31.03,31.04,30.97,30.98,35900.0,20.8942,20.901,20.8538,20.8606,35900.0
2011-06-07 13:50:00,30.98,30.99,30.97,30.97,31500.0,20.8606,20.8673,20.8538,20.8538,31500.0
2011-06-07 14:00:00,30.98,31.0,30.96,31.0,77700.0,20.8606,20.874,20.8471,20.874,77700.0
2011-06-07 14:10:00,31.0,31.02,30.98,31.01,84600.0,20.874,20.8875,20.8606,20.8808,84600.0
2011-06-07 14:20:00,31.02,31.02,30.98,30.98,54700.0,20.8875,20.8875,20.8606,20.8606,54700.0
2011-06-07 14:30:00,30.99,30.99,30.93,30.98,69400.0,20.8673,20.8673,20.8269,20.8606,69400.0
2011-06-07 14:40:00,30.98,31.01,30.96,30.96,62300.0,20.8606,20.8808,20.8471,20.8471,62300.0
2011-06-07 14:50:00,30.96,30.98,30.94,30.98,46600.0,20.8471,20.8606,20.8336,20.8606,46600.0
2011-06-07 15:00:00,30.97,31.0,30.94,30.94,83400.0,20.8538,20.874,20.8336,20.8336,83400.0
2011-06-07 15:10:00,30.95,30.99,30.94,30.95,72800.0,20.8404,20.8673,20.8336,20.8404,72800.0
2011-06-07 15:20:00,30.95,30.96,30.94,30.95,37400.0,20.8404,20.8471,20.8336,20.8404,37400.0
2011-06-07 15:30:00,30.95,30.95,30.89,30.92,169700.0,20.8404,20.8404,20.8,20.8202,169700.0
2011-06-07 15:40:00,30.92,30.93,30.81,30.82,278400.0,20.8202,20.8269,20.7461,20.7528,278400.0
2011-06-07 15:50:00,30.82,30.85,30.77,30.77,469100.0,20.7528,20.773,20.7192,20.7192,469100.0
2011-06-08 09:30:00,30.67,30.72,30.5,30.5,157200.0,20.6518,20.6855,20.5374,20.5374,157200.0
2011-06-08 09:40:00,30.5,30.53,30.45,30.52,122700.0,20.5374,20.5576,20.5037,20.5508,122700.0
2011-06-08 09:50:00,30.52,30.54,30.51,30.52,56500.0,20.5508,20.5643,20.5441,20.5508,56500.0
2011-06-08 10:00:00,30.53,30.54,30.47,30.49,87300.0,20.5576,20.5643,20.5172,20.5306,87300.0
2011-06-08 10:10:00,30.48,30.53,30.47,30.5,143200.0,20.5239,20.5576,20.5172,20.5374,143200.0
2011-06-08 10:20:00,30.49,30.5,30.47,30.48,182600.0,20.5306,20.5374,20.5172,20.5239,182600.0
2011-06-08 10:30:00,30.48,30.51,30.46,30.47,90900.0,20.5239,20.5441,20.5104,20.5172,90900.0
2011-06-08 10:40:00,30.46,30.52,30.45,30.51,70500.0,20.5104,20.5508,20.5037,20.5441,70500.0
2011-06-08 10:50:00,30.51,30.54,30.47,30.48,68000.0,20.5441,20.5643,20.5172,20.5239,68000.0
2011-06-08 11:00:00,30.48,30.5,30.48,30.49,62600.0,20.5239,20.5374,20.5239,20.5306,62600.0
2011-06-08 11:10:00,30.49,30.49,30.42,30.43,69600.0,20.5306,20.5306,20.4835,20.4902,69600.0
2011-06-08 11:20:00,30.42,30.43,30.4,30.4,56800.0,20.4835,20.4902,20.47,20.47,56800.0
2011-06-08 11:30:00,30.41,30.42,30.38,30.38,48500.0,20.4768,20.4835,20.4566,20.4566,48500.0
2011-06-08 11:40:00,30.38,30.39,30.34,30.36,50400.0,20.4566,20.4633,20.4296,20.4431,50400.0
2011-06-08 11:50:00,30.36,30.42,30.35,30.41,93300.0,20.4431,20.4835,20.4364,20.4768,93300.0
2011-06-08 12:00:00,30.42,30.49,30.4,30.48,251600.0,20.4835,20.5306,20.47,20.5239,251600.0
2011-06-08 12:10:00,30.48,30.49,30.42,30.44,101300.0,20.5239,20.5306,20.4835,20.497,101300.0
2011-06-08 12:20:00,30.43,30.48,30.41,30.42,101700.0,20.4902,20.5239,20.4768,20.4835,101700.0
2011-06-08 12:30:00,30.42,30.42,30.39,30.42,58500.0,20.4835,20.4835,20.4633,20.4835,58500.0
2011-06-08 12:40:00,30.42,30.44,30.41,30.42,76100.0,20.4835,20.497,20.4768,20.4835,76100.0
2011-06-08 12:50:00,30.41,30.44,30.4,30.43,65200.0,20.4768,20.497,20.47,20.4902,65200.0
2011-06-08 13:00:00,30.43,30.47,30.43,30.45,53700.0,20.4902,20.5172,20.4902,20.5037,53700.0
2011-06-08 13:10:00,30.45,30.46,30.45,30.46,64100.0,20.5037,20.5104,20.5037,20.5104,64100.0
2011-06-08 13:20:00,30.46,30.48,30.45,30.45,69300.0,20.5104,20.5239,20.5037,20.5037,69300.0
2011-06-08 13:30:00,30.45,30.46,30.41,30.41,74400.0,20.5037,20.5104,20.4768,20.4768,74400.0
2011-06-08 13:40:00,30.42,30.42,30.38,30.4,103600.0,20.4835,20.4835,20.4566,20.47,103600.0
2011-06-08 13:50:00,30.39,30.41,30.34,30.36,65000.0,20.4633,20.4768,20.4296,20.4431,65000.0
2011-06-08 14:00:00,30.36,30.41,30.35,30.38,98600.0,20.4431,20.4768,20.4364,20.4566,98600.0
2011-06-08 14:10:00,30.38,30.41,30.36,30.4,75600.0,20.4566,20.4768,20.4431,20.47,75600.0
2011-06-08 14:20:00,30.4,30.41,30.35,30.36,104200.0,20.47,20.4768,20.4364,20.4431,104200.0
2011-06-08 14:30:00,30.36,30.45,30.36,30.45,117500.0,20.4431,20.5037,20.4431,20.5037,117500.0
2011-06-08 14:40:00,30.45,30.51,30.45,30.5,201400.0,20.5037,20.5441,20.5037,20.5374,201400.0
2011-06-08 14:50:00,30.5,30.54,30.49,30.53,65700.0,20.5374,20.5643,20.5306,20.5576,65700.0
2011-06-08 15:00:00,30.52,30.53,30.51,30.52,85500.0,20.5508,20.5576,20.5441,20.5508,85500.0
2011-06-08 15:10:00,30.52,30.52,30.47,30.48,79900.0,20.5508,20.5508,20.5172,20.5239,79900.0
2011-06-08 15:20:00,30.47,30.48,30.44,30.47,86600.0,20.5172,20.5239,20.497,20.5172,86600.0
2011-06-08 15:30:00,30.48,30.51,30.44,30.49,144800.0,20.5239,20.5441,20.497,20.5306,144800.0
2011-06-08 15:40:00,30.48,30.58,30.46,30.54,224500.0,20.5239,20.5912,20.5104,20.5643,224500.0
2011-06-08 15:50:00,30.54,30.55,30.52,30.52,312000.0,20.5643,20.571,20.5508,20.5508,312000.0
2011-06-09 09:30:00,30.64,30.7,30.62,30.69,109000.0,20.6316,20.672,20.6182,20.6653,109000.0
2011-06-09 09:40:00,30.68,30.78,30.68,30.76,47200.0,20.6586,20.7259,20.6586,20.7124,47200.0
2011-06-09 09:50:00,30.77,30.77,30.67,30.67,76100.0,20.7192,20.7192,20.6518,20.6518,76100.0
2011-06-09 10:00:00,30.67,30.73,30.66,30.7,93200.0,20.6518,20.6922,20.6451,20.672,93200.0
2011-06-09 10:10:00,30.7,30.71,30.69,30.7,49800.0,20.672,20.6788,20.6653,20.672,49800.0
2011-06-09 10:20:00,30.7,30.73,30.69,30.72,27700.0,20.672,20.6922,20.6653,20.6855,27700.0
2011-06-09 10:30:00,30.72,30.79,30.72,30.79,23700.0,20.6855,20.7326,20.6855,20.7326,23700.0
2011-06-09 10:40:00,30.8,30.82,30.79,30.8,37900.0,20.7394,20.7528,20.7326,20.7394,37900.0
2011-06-09 10:50:00,30.81,30.86,30.81,30.84,52800.0,20.7461,20.7798,20.7461,20.7663,52800.0
2011-06-09 11:00:00,30.84,30.84,30.8,30.82,35300.0,20.7663,20.7663,20.7394,20.7528,35300.0
2011-06-09 11:10:00,30.81,30.83,30.79,30.83,107100.0,20.7461,20.7596,20.7326,20.7596,107100.0
2011-06-09 11:20:00,30.84,30.88,30.84,30.88,44500.0,20.7663,20.7932,20.7663,20.7932,44500.0
2011-06-09 11:30:00,30.87,30.9,30.86,30.87,53400.0,20.7865,20.8067,20.7798,20.7865,53400.0
2011-06-09 11:40:00,30.87,30.9,30.81,30.9,93500.0,20.7865,20.8067,20.7461,20.8067,93500.0
2011-06-09 11:50:00,30.9,30.94,30.88,30.9,54100.0,20.8067,20.8336,20.7932,20.8067,54100.0
2011-06-09 12:00:00,30.91,30.94,30.9,30.93,30400.0,20.8134,20.8336,20.8067,20.8269,30400.0
2011-06-09 12:10:00,30.93,30.99,30.92,30.96,70000.0,20.8269,20.8673,20.8202,20.8471,70000.0
2011-06-09 12:20:00,30.97,31.0,30.96,30.98,51600.0,20.8538,20.874,20.8471,20.8606,51600.0
2011-06-09 12:30:00,30.98,31.0,30.98,30.98,54700.0,20.8606,20.874,20.8606,20.8606,54700.0
2011-06-09 12:40:00,30.99,31.0,30.98,30.99,44900.0,20.8673,20.874,20.8606,20.8673,44900.0
2011-06-09 12:50:00,30.99,31.0,30.98,30.99,36000.0,20.8673,20.874,20.8606,20.8673,36000.0
2011-06-09 13:00:00,30.99,31.01,30.96,30.97,51300.0,20.8673,20.8808,20.8471,20.8538,51300.0
2011-06-09 13:10:00,30.96,30.98,30.96,30.97,13200.0,20.8471,20.8606,20.8471,20.8538,13200.0
2011-06-09 13:20:00,30.98,30.98,30.97,30.98,9100.0,20.8606,20.8606,20.8538,20.8606,9100.0
2011-06-09 13:30:00,30.97,30.98,30.97,30.97,30900.0,20.8538,20.8606,20.8538,20.8538,30900.0
2011-06-09 13:40:00,30.97,30.97,30.95,30.95,27100.0,20.8538,20.8538,20.8404,20.8404,27100.0
2011-06-09 13:50:00,30.95,30.97,30.95,30.96,14200.0,20.8404,20.8538,20.8404,20.8471,14200.0
2011-06-09 14:00:00,30.97,30.97,30.96,30.96,16200.0,20.8538,20.8538,20.8471,20.8471,16200.0
2011-06-09 14:10:00,30.96,30.98,30.96,30.98,28100.0,20.8471,20.8606,20.8471,20.8606,28100.0
2011-06-09 14:20:00,30.98,30.98,30.97,30.97,31500.0,20.8606,20.8606,20.8538,20.8538,31500.0
2011-06-09 14:30:00,30.97,31.0,30.97,31.0,41000.0,20.8538,20.874,20.8538,20.874,41000.0
2011-06-09 14:40:00,31.0,31.01,30.97,30.97,57100.0,20.874,20.8808,20.8538,20.8538,57100.0
2011-06-09 14:50:00,30.98,30.99,30.94,30.95,47700.0,20.8606,20.8673,20.8336,20.8404,47700.0
2011-06-09 15:00:00,30.97,30.98,30.94,30.94,30900.0,20.8538,20.8606,20.8336,20.8336,30900.0
2011-06-09 15:10:00,30.94,30.95,30.9,30.91,94200.0,20.8336,20.8404,20.8067,20.8134,94200.0
2011-06-09 15:20:00,30.92,30.94,30.91,30.92,47200.0,20.8202,20.8336,20.8134,20.8202,47200.0
2011-06-09 15:30:00,30.92,30.93,30.89,30.91,84600.0,20.8202,20.8269,20.8,20.8134,84600.0
2011-06-09 15:40:00,30.91,30.91,30.86,30.88,103000.0,20.8134,20.8134,20.7798,20.7932,103000.0
2011-06-09 15:50:00,30.87,30.89,30.86,30.88,256800.0,20.7865,20.8,20.7798,20.7932,256800.0
2011-06-10 09:30:00,30.72,30.74,30.66,30.71,79000.0,20.6855,20.699,20.6451,20.6788,79000.0
2011-06-10 09:40:00,30.72,30.72,30.49,30.58,124500.0,20.6855,20.6855,20.5306,20.5912,124500.0
2011-06-10 09:50:00,30.57,30.6,30.52,30.57,44300.0,20.5845,20.6047,20.5508,20.5845,44300.0
2011-06-10 10:00:00,30.57,30.58,30.49,30.5,42800.0,20.5845,20.5912,20.5306,20.5374,42800.0
2011-06-10 10:10:00,30.49,30.53,30.49,30.53,15800.0,20.5306,20.5576,20.5306,20.5576,15800.0
2011-06-10 10:20:00,30.52,30.56,30.5,30.55,41600.0,20.5508,20.5778,20.5374,20.571,41600.0
2011-06-10 10:30:00,30.55,30.56,30.55,30.55,88100.0,20.571,20.5778,20.571,20.571,88100.0
2011-06-10 10:40:00,30.55,30.55,30.49,30.51,57600.0,20.571,20.571,20.5306,20.5441,57600.0
2011-06-10 10:50:00,30.5,30.56,30.5,30.56,42100.0,20.5374,20.5778,20.5374,20.5778,42100.0
2011-06-10 11:00:00,30.56,30.57,30.54,30.56,58000.0,20.5778,20.5845,20.5643,20.5778,58000.0
2011-06-10 11:10:00,30.56,30.57,30.52,30.54,39100.0,20.5778,20.5845,20.5508,20.5643,39100.0
2011-06-10 11:20:00,30.55,30.57,30.52,30.53,48200.0,20.571,20.5845,20.5508,20.5576,48200.0
2011-06-10 11:30:00,30.52,30.56,30.5,30.54,37300.0,20.5508,20.5778,20.5374,20.5643,37300.0
2011-06-10 11:40:00,30.53,30.57,30.53,30.56,18100.0,20.5576,20.5845,20.5576,20.5778,18100.0
2011-06-10 11:50:00,30.55,30.56,30.54,30.55,17500.0,20.571,20.5778,20.5643,20.571,17500.0
2011-06-10 12:00:00,30.55,30.6,30.55,30.6,41800.0,20.571,20.6047,20.571,20.6047,41800.0
2011-06-10 12:10:00,30.59,30.6,30.56,30.59,33100.0,20.598,20.6047,20.5778,20.598,33100.0
2011-06-10 12:20:00,30.59,30.61,30.58,30.59,26400.0,20.598,20.6114,20.5912,20.598,26400.0
2011-06-10 12:30:00,30.58,30.64,30.58,30.64,34300.0,20.5912,20.6316,20.5912,20.6316,34300.0
2011-06-10 12:40:00,30.63,30.64,30.59,30.61,37800.0,20.6249,20.6316,20.598,20.6114,37800.0
2011-06-10 12:50:00,30.62,30.62,30.58,30.59,43300.0,20.6182,20.6182,20.5912,20.598,43300.0
2011-06-10 13:00:00,30.58,30.59,30.56,30.58,95100.0,20.5912,20.598,20.5778,20.5912,95100.0
2011-06-10 13:10:00,30.58,30.58,30.54,30.55,67400.0,20.5912,20.5912,20.5643,20.571,67400.0
2011-06-10 13:20:00,30.55,30.58,30.55,30.56,67300.0,20.571,20.5912,20.571,20.5778,67300.0
2011-06-10 13:30:00,30.56,30.58,30.52,30.54,56100.0,20.5778,20.5912,20.5508,20.5643,56100.0
2011-06-10 13:40:00,30.54,30.55,30.5,30.53,61000.0,20.5643,20.571,20.5374,20.5576,61000.0
2011-06-10 13:50:00,30.52,30.53,30.49,30.51,51300.0,20.5508,20.5576,20.5306,20.5441,51300.0
2011-06-10 14:00:00,30.51,30.64,30.51,30.59,74400.0,20.5441,20.6316,20.5441,20.598,74400.0
2011-06-10 14:10:00,30.6,30.61,30.56,30.6,61500.0,20.6047,20.6114,20.5778,20.6047,61500.0
2011-06-10 14:20:00,30.59,30.6,30.54,30.57,106600.0,20.598,20.6047,20.5643,20.5845,106600.0
2011-06-10 14:30:00,30.57,30.6,30.5,30.5,68800.0,20.5845,20.6047,20.5374,20.5374,68800.0
2011-06-10 14:40:00,30.51,30.55,30.49,30.51,64000.0,20.5441,20.571,20.5306,20.5441,64000.0
2011-06-10 14:50:00,30.51,30.59,30.51,30.59,40200.0,20.5441,20.598,20.5441,20.598,40200.0
2011-06-10 15:00:00,30.59,30.59,30.53,30.55,60500.0,20.598,20.598,20.5576,20.571,60500.0
2011-06-10 15:10:00,30.54,30.6,30.53,30.57,96300.0,20.5643,20.6047,20.5576,20.5845,96300.0
2011-06-10 15:20:00,30.58,30.58,30.5,30.52,61700.0,20.5912,20.5912,20.5374,20.5508,61700.0
2011-06-10 15:30:00,30.52,30.53,30.47,30.47,91400.0,20.5508,20.5576,20.5172,20.5172,91400.0
2011-06-10 15:40:00,30.48,30.5,30.4,30.43,143600.0,20.5239,20.5374,20.47,20.4902,143600.0
2011-06-10 15:50:00,30.43,30.45,30.4,30.41,262800.0,20.4902,20.5037,20.47,20.4768,262800.0
2011-06-13 09:30:00,30.55,30.55,30.42,30.48,95200.0,20.571,20.571,20.4835,20.5239,95200.0
2011-06-13 09:40:00,30.49,30.54,30.47,30.48,29000.0,20.5306,20.5643,20.5172,20.5239,29000.0
2011-06-13 09:50:00,30.48,30.51,30.45,30.5,18400.0,20.5239,20.5441,20.5037,20.5374,18400.0
2011-06-13 10:00:00,30.49,30.5,30.43,30.48,36800.0,20.5306,20.5374,20.4902,20.5239,36800.0
2011-06-13 10:10:00,30.48,30.53,30.46,30.53,39200.0,20.5239,20.5576,20.5104,20.5576,39200.0
2011-06-13 10:20:00,30.53,30.53,30.49,30.5,49100.0,20.5576,20.5576,20.5306,20.5374,49100.0
2011-06-13 10:30:00,30.51,30.55,30.5,30.52,25000.0,20.5441,20.571,20.5374,20.5508,25000.0
2011-06-13 10:40:00,30.52,30.53,30.49,30.53,55000.0,20.5508,20.5576,20.5306,20.5576,55000.0
2011-06-13 10:50:00,30.53,30.55,30.51,30.55,61000.0,20.5576,20.571,20.5441,20.571,61000.0
2011-06-13 11:00:00,30.56,30.56,30.49,30.49,42100.0,20.5778,20.5778,20.5306,20.5306,42100.0
2011-06-13 11:10:00,30.5,30.59,30.5,30.59,28200.0,20.5374,20.598,20.5374,20.598,28200.0
2011-06-13 11:20:00,30.59,30.59,30.55,30.58,33500.0,20.598,20.598,20.571,20.5912,33500.0
2011-06-13 11:30:00,30.56,30.6,30.56,30.59,57800.0,20.5778,20.6047,20.5778,20.598,57800.0
2011-06-13 11:40:00,30.59,30.62,30.56,30.57,27800.0,20.598,20.6182,20.5778,20.5845,27800.0
2011-06-13 11:50:00,30.57,30.57,30.55,30.55,26300.0,20.5845,20.5845,20.571,20.571,26300.0
2011-06-13 12:00:00,30.55,30.58,30.54,30.57,35900.0,20.571,20.5912,20.5643,20.5845,35900.0
2011-06-13 12:10:00,30.57,30.6,30.56,30.57,28200.0,20.5845,20.6047,20.5778,20.5845,28200.0
2011-06-13 12:20:00,30.58,30.59,30.54,30.56,40300.0,20.5912,20.598,20.5643,20.5778,40300.0
2011-06-13 12:30:00,30.56,30.62,30.56,30.61,34200.0,20.5778,20.6182,20.5778,20.6114,34200.0
2011-06-13 12:40:00,30.61,30.61,30.58,30.59,27700.0,20.6114,20.6114,20.5912,20.598,27700.0
2011-06-13 12:50:00,30.59,30.6,30.57,30.6,23300.0,20.598,20.6047,20.5845,20.6047,23300.0
2011-06-13 13:00:00,30.59,30.59,30.5,30.55,48800.0,20.598,20.598,20.5374,20.571,48800.0
2011-06-13 13:10:00,30.55,30.61,30.53,30.61,33600.0,20.571,20.6114,20.5576,20.6114,33600.0
2011-06-13 13:20:00,30.6,30.61,30.56,30.59,34800.0,20.6047,20.6114,20.5778,20.598,34800.0
2011-06-13 13:30:00,30.6,30.62,30.58,30.6,28900.0,20.6047,20.6182,20.5912,20.6047,28900.0
2011-06-13 13:40:00,30.61,30.63,30.6,30.61,56400.0,20.6114,20.6249,20.6047,20.6114,56400.0
2011-06-13 13:50:00,30.61,30.67,30.61,30.67,61800.0,20.6114,20.6518,20.6114,20.6518,61800.0
2011-06-13 14:00:00,30.66,30.69,30.65,30.67,70900.0,20.6451,20.6653,20.6384,20.6518,70900.0
2011-06-13 14:10:00,30.67,30.68,30.62,30.64,55900.0,20.6518,20.6586,20.6182,20.6316,55900.0
2011-06-13 14:20:00,30.64,30.65,30.62,30.62,45300.0,20.6316,20.6384,20.6182,20.6182,45300.0
2011-06-13 14:30:00,30.62,30.62,30.58,30.58,49700.0,20.6182,20.6182,20.5912,20.5912,49700.0
2011-06-13 14:40:00,30.58,30.62,30.58,30.6,223100.0,20.5912,20.6182,20.5912,20.6047,223100.0
2011-06-13 14:50:00,30.61,30.61,30.53,30.53,136500.0,20.6114,20.6114,20.5576,20.5576,136500.0
2011-06-13 15:00:00,30.53,30.61,30.52,30.57,67700.0,20.5576,20.6114,20.5508,20.5845,67700.0
2011-06-13 15:10:00,30.57,30.59,30.52,30.56,69800.0,20.5845,20.598,20.5508,20.5778,69800.0
2011-06-13 15:20:00,30.56,30.61,30.55,30.59,87100.0,20.5778,20.6114,20.571,20.598,87100.0
2011-06-13 15:30:00,30.58,30.58,30.5,30.5,169400.0,20.5912,20.5912,20.5374,20.5374,169400.0
2011-06-13 15:40:00,30.5,30.55,30.49,30.54,97200.0,20.5374,20.571,20.5306,20.5643,97200.0
2011-06-13 15:50:00,30.54,30.56,30.51,30.52,249500.0,20.5643,20.5778,20.5441,20.5508,249500.0
2011-06-14 09:30:00,30.74,30.81,30.7,30.7,109900.0,20.699,20.7461,20.672,20.672,109900.0
2011-06-14 09:40:00,30.7,30.73,30.66,30.68,58200.0,20.672,20.6922,20.6451,20.6586,58200.0
2011-06-14 09:50:00,30.68,30.72,30.67,30.69,38300.0,20.6586,20.6855,20.6518,20.6653,38300.0
2011-06-14 10:00:00,30.7,30.7,30.66,30.68,63700.0,20.672,20.672,20.6451,20.6586,63700.0
2011-06-14 10:10:00,30.68,30.69,30.64,30.66,45400.0,20.6586,20.6653,20.6316,20.6451,45400.0
2011-06-14 10:20:00,30.65,30.69,30.65,30.68,61500.0,20.6384,20.6653,20.6384,20.6586,61500.0
2011-06-14 10:30:00,30.68,30.69,30.64,30.68,106400.0,20.6586,20.6653,20.6316,20.6586,106400.0
2011-06-14 10:40:00,30.68,30.78,30.65,30.78,95400.0,20.6586,20.7259,20.6384,20.7259,95400.0
2011-06-14 10:50:00,30.78,30.8,30.75,30.78,87200.0,20.7259,20.7394,20.7057,20.7259,87200.0
2011-06-14 11:00:00,30.78,30.81,30.75,30.8,113100.0,20.7259,20.7461,20.7057,20.7394,113100.0
2011-06-14 11:10:00,30.8,30.81,30.75,30.77,84400.0,20.7394,20.7461,20.7057,20.7192,84400.0
2011-06-14 11:20:00,30.78,30.81,30.77,30.8,82400.0,20.7259,20.7461,20.7192,20.7394,82400.0
2011-06-14 11:30:00,30.81,30.81,30.76,30.79,92700.0,20.7461,20.7461,20.7124,20.7326,92700.0
2011-06-14 11:40:00,30.79,30.85,30.78,30.81,96100.0,20.7326,20.773,20.7259,20.7461,96100.0
2011-06-14 11:50:00,30.8,30.84,30.78,30.83,23300.0,20.7394,20.7663,20.7259,20.7596,23300.0
2011-06-14 12:00:00,30.83,30.87,30.81,30.84,104700.0,20.7596,20.7865,20.7461,20.7663,104700.0
2011-06-14 12:10:00,30.85,30.85,30.81,30.83,18100.0,20.773,20.773,20.7461,20.7596,18100.0
2011-06-14 12:20:00,30.84,30.87,30.82,30.85,27800.0,20.7663,20.7865,20.7528,20.773,27800.0
2011-06-14 12:30:00,30.86,30.87,30.83,30.84,59900.0,20.7798,20.7865,20.7596,20.7663,59900.0
2011-06-14 12:40:00,30.84,30.88,30.83,30.88,34400.0,20.7663,20.7932,20.7596,20.7932,34400.0
2011-06-14 12:50:00,30.89,30.89,30.86,30.88,22100.0,20.8,20.8,20.7798,20.7932,22100.0
2011-06-14 13:00:00,30.88,30.89,30.86,30.86,22200.0,20.7932,20.8,20.7798,20.7798,22200.0
2011-06-14 13:10:00,30.86,30.9,30.86,30.9,27400.0,20.7798,20.8067,20.7798,20.8067,27400.0
2011-06-14 13:20:00,30.9,30.91,30.88,30.91,22400.0,20.8067,20.8134,20.7932,20.8134,22400.0
2011-06-14 13:30:00,30.9,30.92,30.88,30.89,24800.0,20.8067,20.8202,20.7932,20.8,24800.0
2011-06-14 13:40:00,30.9,30.9,30.86,30.87,31000.0,20.8067,20.8067,20.7798,20.7865,31000.0
2011-06-14 13:50:00,30.88,30.9,30.87,30.89,30200.0,20.7932,20.8067,20.7865,20.8,30200.0
2011-06-14 14:00:00,30.89,30.91,30.87,30.87,37700.0,20.8,20.8134,20.7865,20.7865,37700.0
2011-06-14 14:10:00,30.88,30.89,30.86,30.87,27700.0,20.7932,20.8,20.7798,20.7865,27700.0
2011-06-14 14:20:00,30.86,30.9,30.86,30.87,29000.0,20.7798,20.8067,20.7798,20.7865,29000.0
2011-06-14 14:30:00,30.88,30.89,30.84,30.84,33800.0,20.7932,20.8,20.7663,20.7663,33800.0
2011-06-14 14:40:00,30.85,30.9,30.85,30.9,32100.0,20.773,20.8067,20.773,20.8067,32100.0
2011-06-14 14:50:00,30.9,30.9,30.87,30.89,19600.0,20.8067,20.8067,20.7865,20.8,19600.0
2011-06-14 15:00:00,30.88,30.92,30.87,30.87,45400.0,20.7932,20.8202,20.7865,20.7865,45400.0
2011-06-14 15:10:00,30.88,30.9,30.87,30.9,39000.0,20.7932,20.8067,20.7865,20.8067,39000.0
2011-06-14 15:20:00,30.89,30.9,30.86,30.87,43100.0,20.8,20.8067,20.7798,20.7865,43100.0
2011-06-14 15:30:00,30.87,30.89,30.85,30.87,82500.0,20.7865,20.8,20.773,20.7865,82500.0
2011-06-14 15:40:00,30.87,30.87,30.79,30.8,271900.0,20.7865,20.7865,20.7326,20.7394,271900.0
2011-06-14 15:50:00,30.81,30.84,30.78,30.84,280200.0,20.7461,20.7663,20.7259,20.7663,280200.0
2011-06-15 09:30:00,30.58,30.66,30.57,30.66,63900.0,20.5912,20.6451,20.5845,20.6451,63900.0
2011-06-15 09:40:00,30.66,30.7,30.61,30.63,83500.0,20.6451,20.672,20.6114,20.6249,83500.0
2011-06-15 09:50:00,30.65,30.67,30.61,30.63,39800.0,20.6384,20.6518,20.6114,20.6249,39800.0
2011-06-15 10:00:00,30.62,30.66,30.58,30.63,77900.0,20.6182,20.6451,20.5912,20.6249,77900.0
2011-06-15 10:10:00,30.62,30.63,30.57,30.6,54800.0,20.6182,20.6249,20.5845,20.6047,54800.0
2011-06-15 10:20:00,30.6,30.68,30.59,30.68,128100.0,20.6047,20.6586,20.598,20.6586,128100.0
2011-06-15 10:30:00,30.68,30.69,30.64,30.68,58700.0,20.6586,20.6653,20.6316,20.6586,58700.0
2011-06-15 10:40:00,30.68,30.75,30.68,30.72,25800.0,20.6586,20.7057,20.6586,20.6855,25800.0
2011-06-15 10:50:00,30.73,30.75,30.69,30.72,33300.0,20.6922,20.7057,20.6653,20.6855,33300.0
2011-06-15 11:00:00,30.71,30.74,30.69,30.69,16700.0,20.6788,20.699,20.6653,20.6653,16700.0
2011-06-15 11:10:00,30.69,30.71,30.66,30.69,47700.0,20.6653,20.6788,20.6451,20.6653,47700.0
2011-06-15 11:20:00,30.7,30.73,30.69,30.7,22900.0,20.672,20.6922,20.6653,20.672,22900.0
2011-06-15 11:30:00,30.71,30.71,30.62,30.62,88500.0,20.6788,20.6788,20.6182,20.6182,88500.0
2011-06-15 11:40:00,30.63,30.67,30.61,30.61,92500.0,20.6249,20.6518,20.6114,20.6114,92500.0
2011-06-15 11:50:00,30.61,30.67,30.56,30.66,120400.0,20.6114,20.6518,20.5778,20.6451,120400.0
2011-06-15 12:00:00,30.66,30.67,30.57,30.57,78200.0,20.6451,20.6518,20.5845,20.5845,78200.0
2011-06-15 12:10:00,30.58,30.58,30.47,30.49,58500.0,20.5912,20.5912,20.5172,20.5306,58500.0
2011-06-15 12:20:00,30.48,30.49,30.38,30.45,83500.0,20.5239,20.5306,20.4566,20.5037,83500.0
2011-06-15 12:30:00,30.46,30.54,30.45,30.5,40900.0,20.5104,20.5643,20.5037,20.5374,40900.0
2011-06-15 12:40:00,30.5,30.51,30.43,30.48,47400.0,20.5374,20.5441,20.4902,20.5239,47400.0
2011-06-15 12:50:00,30.48,30.5,30.42,30.45,56000.0,20.5239,20.5374,20.4835,20.5037,56000.0
2011-06-15 13:00:00,30.45,30.46,30.38,30.43,42700.0,20.5037,20.5104,20.4566,20.4902,42700.0
2011-06-15 13:10:00,30.42,30.43,30.38,30.38,142400.0,20.4835,20.4902,20.4566,20.4566,142400.0
2011-06-15 13:20:00,30.38,30.4,30.36,30.39,24200.0,20.4566,20.47,20.4431,20.4633,24200.0
2011-06-15 13:30:00,30.4,30.4,30.36,30.4,38600.0,20.47,20.47,20.4431,20.47,38600.0
2011-06-15 13:40:00,30.4,30.44,30.4,30.4,31700.0,20.47,20.497,20.47,20.47,31700.0
2011-06-15 13:50:00,30.41,30.45,30.39,30.44,31100.0,20.4768,20.5037,20.4633,20.497,31100.0
2011-06-15 14:00:00,30.44,30.5,30.44,30.5,37200.0,20.497,20.5374,20.497,20.5374,37200.0
2011-06-15 14:10:00,30.49,30.5,30.43,30.44,33100.0,20.5306,20.5374,20.4902,20.497,33100.0
2011-06-15 14:20:00,30.44,30.45,30.41,30.41,49200.0,20.497,20.5037,20.4768,20.4768,49200.0
2011-06-15 14:30:00,30.41,30.49,30.41,30.49,42500.0,20.4768,20.5306,20.4768,20.5306,42500.0
2011-06-15 14:40:00,30.49,30.49,30.38,30.43,69900.0,20.5306,20.5306,20.4566,20.4902,69900.0
2011-06-15 14:50:00,30.43,30.44,30.4,30.41,43200.0,20.4902,20.497,20.47,20.4768,43200.0
2011-06-15 15:00:00,30.42,30.44,30.37,30.39,73400.0,20.4835,20.497,20.4498,20.4633,73400.0
2011-06-15 15:10:00,30.38,30.43,30.37,30.42,54800.0,20.4566,20.4902,20.4498,20.4835,54800.0
2011-06-15 15:20:00,30.42,30.5,30.4,30.49,76200.0,20.4835,20.5374,20.47,20.5306,76200.0
2011-06-15 15:30:00,30.49,30.51,30.46,30.48,65200.0,20.5306,20.5441,20.5104,20.5239,65200.0
2011-06-15 15:40:00,30.48,30.56,30.47,30.5,101900.0,20.5239,20.5778,20.5172,20.5374,101900.0
2011-06-15 15:50:00,30.5,30.53,30.46,30.46,261500.0,20.5374,20.5576,20.5104,20.5104,261500.0
2011-06-16 09:30:00,30.51,30.69,30.48,30.67,61300.0,20.5441,20.6653,20.5239,20.6518,61300.0
2011-06-16 09:40:00,30.67,30.77,30.63,30.75,36800.0,20.6518,20.7192,20.6249,20.7057,36800.0
2011-06-16 09:50:00,30.75,30.78,30.74,30.74,33700.0,20.7057,20.7259,20.699,20.699,33700.0
2011-06-16 10:00:00,30.73,30.73,30.55,30.68,101500.0,20.6922,20.6922,20.571,20.6586,101500.0
2011-06-16 10:10:00,30.68,30.8,30.67,30.79,55200.0,20.6586,20.7394,20.6518,20.7326,55200.0
2011-06-16 10:20:00,30.8,30.82,30.78,30.81,62900.0,20.7394,20.7528,20.7259,20.7461,62900.0
2011-06-16 10:30:00,30.8,30.86,30.8,30.86,46700.0,20.7394,20.7798,20.7394,20.7798,46700.0
2011-06-16 10:40:00,30.87,30.87,30.8,30.83,62900.0,20.7865,20.7865,20.7394,20.7596,62900.0
2011-06-16 10:50:00,30.84,30.84,30.77,30.78,46600.0,20.7663,20.7663,20.7192,20.7259,46600.0
2011-06-16 11:00:00,30.77,30.78,30.68,30.7,41700.0,20.7192,20.7259,20.6586,20.672,41700.0
2011-06-16 11:10:00,30.69,30.73,30.68,30.72,113300.0,20.6653,20.6922,20.6586,20.6855,113300.0
2011-06-16 11:20:00,30.73,30.78,30.73,30.76,39500.0,20.6922,20.7259,20.6922,20.7124,39500.0
2011-06-16 11:30:00,30.76,30.81,30.76,30.78,60900.0,20.7124,20.7461,20.7124,20.7259,60900.0
2011-06-16 11:40:00,30.77,30.78,30.74,30.75,30300.0,20.7192,20.7259,20.699,20.7057,30300.0
2011-06-16 11:50:00,30.74,30.77,30.74,30.75,18100.0,20.699,20.7192,20.699,20.7057,18100.0
2011-06-16 12:00:00,30.75,30.78,30.75,30.77,22500.0,20.7057,20.7259,20.7057,20.7192,22500.0
2011-06-16 12:10:00,30.77,30.77,30.74,30.75,18200.0,20.7192,20.7192,20.699,20.7057,18200.0
2011-06-16 12:20:00,30.75,30.83,30.75,30.83,38300.0,20.7057,20.7596,20.7057,20.7596,38300.0
2011-06-16 12:30:00,30.82,30.83,30.78,30.78,28300.0,20.7528,20.7596,20.7259,20.7259,28300.0
2011-06-16 12:40:00,30.78,30.82,30.72,30.78,230400.0,20.7259,20.7528,20.6855,20.7259,230400.0
2011-06-16 12:50:00,30.78,30.81,30.77,30.78,20600.0,20.7259,20.7461,20.7192,20.7259,20600.0
2011-06-16 13:00:00,30.77,30.78,30.76,30.78,24900.0,20.7192,20.7259,20.7124,20.7259,24900.0
2011-06-16 13:10:00,30.77,30.79,30.76,30.79,21900.0,20.7192,20.7326,20.7124,20.7326,21900.0
2011-06-16 13:20:00,30.78,30.8,30.71,30.72,46900.0,20.7259,20.7394,20.6788,20.6855,46900.0
2011-06-16 13:30:00,30.71,30.74,30.71,30.72,25500.0,20.6788,20.699,20.6788,20.6855,25500.0
2011-06-16 13:40:00,30.73,30.73,30.69,30.7,33300.0,20.6922,20.6922,20.6653,20.672,33300.0
2011-06-16 13:50:00,30.71,30.72,30.68,30.68,37600.0,20.6788,20.6855,20.6586,20.6586,37600.0
2011-06-16 14:00:00,30.68,30.74,30.67,30.74,34200.0,20.6586,20.699,20.6518,20.699,34200.0
2011-06-16 14:10:00,30.73,30.73,30.69,30.71,37200.0,20.6922,20.6922,20.6653,20.6788,37200.0
2011-06-16 14:20:00,30.72,30.74,30.7,30.71,38700.0,20.6855,20.699,20.672,20.6788,38700.0
2011-06-16 14:30:00,30.71,30.72,30.68,30.69,47400.0,20.6788,20.6855,20.6586,20.6653,47400.0
2011-06-16 14:40:00,30.68,30.73,30.68,30.68,62500.0,20.6586,20.6922,20.6586,20.6586,62500.0
2011-06-16 14:50:00,30.68,30.76,30.67,30.74,44900.0,20.6586,20.7124,20.6518,20.699,44900.0
2011-06-16 15:00:00,30.73,30.76,30.71,30.75,102500.0,20.6922,20.7124,20.6788,20.7057,102500.0
2011-06-16 15:10:00,30.75,30.77,30.71,30.71,53000.0,20.7057,20.7192,20.6788,20.6788,53000.0
2011-06-16 15:20:00,30.71,30.75,30.69,30.69,82900.0,20.6788,20.7057,20.6653,20.6653,82900.0
2011-06-16 15:30:00,30.69,30.78,30.67,30.77,124400.0,20.6653,20.7259,20.6518,20.7192,124400.0
2011-06-16 15:40:00,30.77,30.81,30.76,30.81,149500.0,20.7192,20.7461,20.7124,20.7461,149500.0
2011-06-16 15:50:00,30.81,30.83,30.78,30.8,244400.0,20.7461,20.7596,20.7259,20.7394,244400.0
2011-06-17 09:30:00,30.9,31.02,30.87,30.94,510200.0,20.8067,20.8875,20.7865,20.8336,510200.0
2011-06-17 09:40:00,30.93,31.0,30.93,30.96,25400.0,20.8269,20.874,20.8269,20.8471,25400.0
2011-06-17 09:50:00,30.96,30.98,30.93,30.94,39300.0,20.8471,20.8606,20.8269,20.8336,39300.0
2011-06-17 10:00:00,30.93,31.0,30.93,30.96,44300.0,20.8269,20.874,20.8269,20.8471,44300.0
2011-06-17 10:10:00,30.96,31.0,30.95,30.98,77000.0,20.8471,20.874,20.8404,20.8606,77000.0
2011-06-17 10:20:00,30.97,30.98,30.89,30.9,44600.0,20.8538,20.8606,20.8,20.8067,44600.0
2011-06-17 10:30:00,30.89,30.92,30.87,30.9,48400.0,20.8,20.8202,20.7865,20.8067,48400.0
2011-06-17 10:40:00,30.9,31.01,30.87,31.01,91500.0,20.8067,20.8808,20.7865,20.8808,91500.0
2011-06-17 10:50:00,31.0,31.01,30.96,31.0,44700.0,20.874,20.8808,20.8471,20.874,44700.0
2011-06-17 11:00:00,30.99,31.01,30.96,30.96,34700.0,20.8673,20.8808,20.8471,20.8471,34700.0
2011-06-17 11:10:00,30.96,31.02,30.96,31.0,48000.0,20.8471,20.8875,20.8471,20.874,48000.0
2011-06-17 11:20:00,30.99,31.0,30.98,31.0,12200.0,20.8673,20.874,20.8606,20.874,12200.0
2011-06-17 11:30:00,31.0,31.02,30.98,30.99,35600.0,20.874,20.8875,20.8606,20.8673,35600.0
2011-06-17 11:40:00,30.98,30.99,30.97,30.99,19100.0,20.8606,20.8673,20.8538,20.8673,19100.0
2011-06-17 11:50:00,30.99,31.0,30.97,30.97,13200.0,20.8673,20.874,20.8538,20.8538,13200.0
2011-06-17 12:00:00,30.98,30.98,30.96,30.96,15300.0,20.8606,20.8606,20.8471,20.8471,15300.0
2011-06-17 12:10:00,30.96,30.98,30.94,30.95,32800.0,20.8471,20.8606,20.8336,20.8404,32800.0
2011-06-17 12:20:00,30.94,30.95,30.91,30.93,38100.0,20.8336,20.8404,20.8134,20.8269,38100.0
2011-06-17 12:30:00,30.94,30.94,30.91,30.93,22700.0,20.8336,20.8336,20.8134,20.8269,22700.0
2011-06-17 12:40:00,30.92,30.93,30.89,30.89,24800.0,20.8202,20.8269,20.8,20.8,24800.0
2011-06-17 12:50:00,30.89,30.9,30.86,30.89,18400.0,20.8,20.8067,20.7798,20.8,18400.0
2011-06-17 13:00:00,30.89,30.89,30.84,30.87,21200.0,20.8,20.8,20.7663,20.7865,21200.0
2011-06-17 13:10:00,30.86,30.87,30.86,30.86,8600.0,20.7798,20.7865,20.7798,20.7798,8600.0
2011-06-17 13:20:00,30.87,30.87,30.85,30.86,24300.0,20.7865,20.7865,20.773,20.7798,24300.0
2011-06-17 13:30:00,30.87,30.91,30.86,30.91,23900.0,20.7865,20.8134,20.7798,20.8134,23900.0
2011-06-17 13:40:00,30.9,30.92,30.89,30.92,36300.0,20.8067,20.8202,20.8,20.8202,36300.0
2011-06-17 13:50:00,30.91,30.92,30.88,30.9,34000.0,20.8134,20.8202,20.7932,20.8067,34000.0
2011-06-17 14:00:00,30.9,30.95,30.89,30.93,35300.0,20.8067,20.8404,20.8,20.8269,35300.0
2011-06-17 14:10:00,30.92,30.96,30.9,30.96,34300.0,20.8202,20.8471,20.8067,20.8471,34300.0
2011-06-17 14:20:00,30.95,31.01,30.95,30.98,38000.0,20.8404,20.8808,20.8404,20.8606,38000.0
2011-06-17 14:30:00,30.99,31.0,30.95,30.96,31800.0,20.8673,20.874,20.8404,20.8471,31800.0
2011-06-17 14:40:00,30.96,30.98,30.94,30.96,24700.0,20.8471,20.8606,20.8336,20.8471,24700.0
2011-06-17 14:50:00,30.96,30.97,30.95,30.95,12000.0,20.8471,20.8538,20.8404,20.8404,12000.0
2011-06-17 15:00:00,30.95,30.97,30.93,30.93,39500.0,20.8404,20.8538,20.8269,20.8269,39500.0
2011-06-17 15:10:00,30.93,30.94,30.83,30.87,91500.0,20.8269,20.8336,20.7596,20.7865,91500.0
2011-06-17 15:20:00,30.87,30.9,30.85,30.9,56900.0,20.7865,20.8067,20.773,20.8067,56900.0
2011-06-17 15:30:00,30.89,30.92,30.86,30.9,72200.0,20.8,20.8202,20.7798,20.8067,72200.0
2011-06-17 15:40:00,30.9,30.97,30.9,30.93,155500.0,20.8067,20.8538,20.8067,20.8269,155500.0
2011-06-17 15:50:00,30.92,30.94,30.89,30.9,240000.0,20.8202,20.8336,20.8,20.8067,240000.0
2011-06-20 09:30:00,30.9,31.0,30.82,30.94,98500.0,20.8067,20.874,20.7528,20.8336,98500.0
2011-06-20 09:40:00,30.95,31.05,30.95,30.99,37700.0,20.8404,20.9077,20.8404,20.8673,37700.0
2011-06-20 09:50:00,30.99,30.99,30.92,30.92,31000.0,20.8673,20.8673,20.8202,20.8202,31000.0
2011-06-20 10:00:00,30.93,31.0,30.93,30.98,61300.0,20.8269,20.874,20.8269,20.8606,61300.0
2011-06-20 10:10:00,30.99,31.11,30.99,31.09,48400.0,20.8673,20.9481,20.8673,20.9346,48400.0
2011-06-20 10:20:00,31.09,31.09,31.02,31.09,34500.0,20.9346,20.9346,20.8875,20.9346,34500.0
2011-06-20 10:30:00,31.08,31.13,31.07,31.11,50400.0,20.9279,20.9616,20.9212,20.9481,50400.0
2011-06-20 10:40:00,31.11,31.23,31.1,31.19,115300.0,20.9481,21.0289,20.9414,21.002,115300.0
2011-06-20 10:50:00,31.2,31.2,31.13,31.14,110400.0,21.0087,21.0087,20.9616,20.9683,110400.0
2011-06-20 11:00:00,31.13,31.14,31.11,31.12,34200.0,20.9616,20.9683,20.9481,20.9548,34200.0
2011-06-20 11:10:00,31.11,31.13,31.09,31.12,59800.0,20.9481,20.9616,20.9346,20.9548,59800.0
2011-06-20 11:20:00,31.11,31.32,31.11,31.32,138200.0,20.9481,21.0895,20.9481,21.0895,138200.0
2011-06-20 11:30:00,31.31,31.33,31.3,31.32,47100.0,21.0828,21.0962,21.076,21.0895,47100.0
2011-06-20 11:40:00,31.31,31.39,31.31,31.34,90900.0,21.0828,21.1366,21.0828,21.103,90900.0
2011-06-20 11:50:00,31.35,31.36,31.34,31.35,54900.0,21.1097,21.1164,21.103,21.1097,54900.0
2011-06-20 12:00:00,31.35,31.37,31.34,31.35,44700.0,21.1097,21.1232,21.103,21.1097,44700.0
2011-06-20 12:10:00,31.35,31.41,31.34,31.41,76600.0,21.1097,21.1501,21.103,21.1501,76600.0
2011-06-20 12:20:00,31.41,31.41,31.37,31.39,22800.0,21.1501,21.1501,21.1232,21.1366,22800.0
2011-06-20 12:30:00,31.38,31.39,31.37,31.38,27500.0,21.1299,21.1366,21.1232,21.1299,27500.0
2011-06-20 12:40:00,31.38,31.39,31.38,31.39,19500.0,21.1299,21.1366,21.1299,21.1366,19500.0
2011-06-20 12:50:00,31.38,31.39,31.37,31.38,48900.0,21.1299,21.1366,21.1232,21.1299,48900.0
2011-06-20 13:00:00,31.38,31.41,31.37,31.4,76300.0,21.1299,21.1501,21.1232,21.1434,76300.0
2011-06-20 13:10:00,31.4,31.42,31.38,31.39,40500.0,21.1434,21.1568,21.1299,21.1366,40500.0
2011-06-20 13:20:00,31.38,31.39,31.33,31.34,27000.0,21.1299,21.1366,21.0962,21.103,27000.0
2011-06-20 13:30:00,31.34,31.36,31.33,31.33,24900.0,21.103,21.1164,21.0962,21.0962,24900.0
2011-06-20 13:40:00,31.33,31.34,31.28,31.28,21100.0,21.0962,21.103,21.0626,21.0626,21100.0
2011-06-20 13:50:00,31.28,31.3,31.27,31.28,31300.0,21.0626,21.076,21.0558,21.0626,31300.0
2011-06-20 14:00:00,31.29,31.31,31.28,31.3,68400.0,21.0693,21.0828,21.0626,21.076,68400.0
2011-06-20 14:10:00,31.3,31.31,31.25,31.27,35500.0,21.076,21.0828,21.0424,21.0558,35500.0
2011-06-20 14:20:00,31.26,31.27,31.21,31.21,25100.0,21.0491,21.0558,21.0154,21.0154,25100.0
2011-06-20 14:30:00,31.21,31.28,31.21,31.24,31900.0,21.0154,21.0626,21.0154,21.0356,31900.0
2011-06-20 14:40:00,31.24,31.29,31.24,31.25,70200.0,21.0356,21.0693,21.0356,21.0424,70200.0
2011-06-20 14:50:00,31.25,31.26,31.19,31.2,64000.0,21.0424,21.0491,21.002,21.0087,64000.0
2011-06-20 15:00:00,31.19,31.2,31.12,31.12,68700.0,21.002,21.0087,20.9548,20.9548,68700.0
2011-06-20 15:10:00,31.13,31.13,31.1,31.1,48900.0,20.9616,20.9616,20.9414,20.9414,48900.0
2011-06-20 15:20:00,31.11,31.11,31.08,31.09,38800.0,20.9481,20.9481,20.9279,20.9346,38800.0
2011-06-20 15:30:00,31.09,31.17,31.08,31.16,92100.0,20.9346,20.9885,20.9279,20.9818,92100.0
2011-06-20 15:40:00,31.16,31.16,31.1,31.13,152500.0,20.9818,20.9818,20.9414,20.9616,152500.0
2011-06-20 15:50:00,31.13,31.14,31.1,31.13,191300.0,20.9616,20.9683,20.9414,20.9616,191300.0
2011-06-21 09:30:00,31.16,31.19,31.1,31.19,43800.0,20.9818,21.002,20.9414,21.002,43800.0
2011-06-21 09:40:00,31.19,31.26,31.18,31.26,24300.0,21.002,21.0491,20.9952,21.0491,24300.0
2011-06-21 09:50:00,31.26,31.28,31.2,31.2,17600.0,21.0491,21.0626,21.0087,21.0087,17600.0
2011-06-21 10:00:00,31.21,31.23,31.18,31.2,27100.0,21.0154,21.0289,20.9952,21.0087,27100.0
2011-06-21 10:10:00,31.19,31.25,31.18,31.22,34900.0,21.002,21.0424,20.9952,21.0222,34900.0
2011-06-21 10:20:00,31.22,31.27,31.21,31.27,40800.0,21.0222,21.0558,21.0154,21.0558,40800.0
2011-06-21 10:30:00,31.26,31.27,31.21,31.24,27800.0,21.0491,21.0558,21.0154,21.0356,27800.0
2011-06-21 10:40:00,31.25,31.28,31.24,31.26,27300.0,21.0424,21.0626,21.0356,21.0491,27300.0
2011-06-21 10:50:00,31.25,31.29,31.25,31.29,49100.0,21.0424,21.0693,21.0424,21.0693,49100.0
2011-06-21 11:00:00,31.28,31.29,31.22,31.25,48100.0,21.0626,21.0693,21.0222,21.0424,48100.0
2011-06-21 11:10:00,31.25,31.3,31.24,31.29,25400.0,21.0424,21.076,21.0356,21.0693,25400.0
2011-06-21 11:20:00,31.28,31.3,31.24,31.28,91100.0,21.0626,21.076,21.0356,21.0626,91100.0
2011-06-21 11:30:00,31.28,31.33,31.28,31.33,32800.0,21.0626,21.0962,21.0626,21.0962,32800.0
2011-06-21 11:40:00,31.34,31.34,31.32,31.32,21900.0,21.103,21.103,21.0895,21.0895,21900.0
2011-06-21 11:50:00,31.32,31.34,31.31,31.33,21500.0,21.0895,21.103,21.0828,21.0962,21500.0
2011-06-21 12:00:00,31.33,31.34,31.31,31.33,21700.0,21.0962,21.103,21.0828,21.0962,21700.0
2011-06-21 12:10:00,31.33,31.33,31.3,31.32,25900.0,21.0962,21.0962,21.076,21.0895,25900.0
2011-06-21 12:20:00,31.32,31.34,31.3,31.3,29600.0,21.0895,21.103,21.076,21.076,29600.0
2011-06-21 12:30:00,31.31,31.31,31.29,31.29,39800.0,21.0828,21.0828,21.0693,21.0693,39800.0
2011-06-21 12:40:00,31.29,31.3,31.29,31.3,7400.0,21.0693,21.076,21.0693,21.076,7400.0
2011-06-21 12:50:00,31.3,31.32,31.29,31.29,52400.0,21.076,21.0895,21.0693,21.0693,52400.0
2011-06-21 13:00:00,31.3,31.32,31.29,31.32,33800.0,21.076,21.0895,21.0693,21.0895,33800.0
2011-06-21 13:10:00,31.31,31.32,31.29,31.29,22300.0,21.0828,21.0895,21.0693,21.0693,22300.0
2011-06-21 13:20:00,31.3,31.31,31.28,31.29,26500.0,21.076,21.0828,21.0626,21.0693,26500.0
2011-06-21 13:30:00,31.28,31.3,31.27,31.27,19200.0,21.0626,21.076,21.0558,21.0558,19200.0
2011-06-21 13:40:00,31.27,31.29,31.27,31.29,14000.0,21.0558,21.0693,21.0558,21.0693,14000.0
2011-06-21 13:50:00,31.29,31.29,31.28,31.29,6500.0,21.0693,21.0693,21.0626,21.0693,6500.0
2011-06-21 14:00:00,31.28,31.3,31.28,31.3,17900.0,21.0626,21.076,21.0626,21.076,17900.0
2011-06-21 14:10:00,31.3,31.32,31.28,31.29,33300.0,21.076,21.0895,21.0626,21.0693,33300.0
2011-06-21 14:20:00,31.29,31.32,31.29,31.32,35900.0,21.0693,21.0895,21.0693,21.0895,35900.0
2011-06-21 14:30:00,31.32,31.36,31.31,31.35,34300.0,21.0895,21.1164,21.0828,21.1097,34300.0
2011-06-21 14:40:00,31.35,31.36,31.3,31.31,27600.0,21.1097,21.1164,21.076,21.0828,27600.0
2011-06-21 14:50:00,31.31,31.32,31.31,31.32,14400.0,21.0828,21.0895,21.0828,21.0895,14400.0
2011-06-21 15:00:00,31.32,31.34,31.32,31.34,23600.0,21.0895,21.103,21.0895,21.103,23600.0
2011-06-21 15:10:00,31.33,31.34,31.3,31.31,39500.0,21.0962,21.103,21.076,21.0828,39500.0
2011-06-21 15:20:00,31.32,31.32,31.3,31.31,45100.0,21.0895,21.0895,21.076,21.0828,45100.0
2011-06-21 15:30:00,31.3,31.31,31.28,31.31,83500.0,21.076,21.0828,21.0626,21.0828,83500.0
2011-06-21 15:40:00,31.3,31.31,31.26,31.3,112000.0,21.076,21.0828,21.0491,21.076,112000.0
2011-06-21 15:50:00,31.3,31.31,31.28,31.29,150400.0,21.076,21.0828,21.0626,21.0693,150400.0
2011-06-22 09:30:00,31.31,31.32,31.26,31.28,64800.0,21.0828,21.0895,21.0491,21.0626,64800.0
2011-06-22 09:40:00,31.28,31.31,31.28,31.29,22100.0,21.0626,21.0828,21.0626,21.0693,22100.0
2011-06-22 09:50:00,31.29,31.3,31.27,31.29,15800.0,21.0693,21.076,21.0558,21.0693,15800.0
2011-06-22 10:00:00,31.28,31.28,31.25,31.25,19400.0,21.0626,21.0626,21.0424,21.0424,19400.0
2011-06-22 10:10:00,31.25,31.25,31.19,31.23,52000.0,21.0424,21.0424,21.002,21.0289,52000.0
2011-06-22 10:20:00,31.23,31.27,31.22,31.26,21800.0,21.0289,21.0558,21.0222,21.0491,21800.0
2011-06-22 10:30:00,31.25,31.28,31.25,31.28,33300.0,21.0424,21.0626,21.0424,21.0626,33300.0
2011-06-22 10:40:00,31.27,31.28,31.25,31.27,32600.0,21.0558,21.0626,21.0424,21.0558,32600.0
2011-06-22 10:50:00,31.26,31.32,31.25,31.31,32200.0,21.0491,21.0895,21.0424,21.0828,32200.0
2011-06-22 11:00:00,31.31,31.35,31.31,31.33,19500.0,21.0828,21.1097,21.0828,21.0962,19500.0
2011-06-22 11:10:00,31.33,31.35,31.33,31.33,15800.0,21.0962,21.1097,21.0962,21.0962,15800.0
2011-06-22 11:20:00,31.34,31.34,31.31,31.33,10300.0,21.103,21.103,21.0828,21.0962,10300.0
2011-06-22 11:30:00,31.33,31.33,31.31,31.32,24400.0,21.0962,21.0962,21.0828,21.0895,24400.0
2011-06-22 11:40:00,31.32,31.32,31.28,31.31,21400.0,21.0895,21.0895,21.0626,21.0828,21400.0
2011-06-22 11:50:00,31.31,31.31,31.29,31.31,10900.0,21.0828,21.0828,21.0693,21.0828,10900.0
2011-06-22 12:00:00,31.3,31.31,31.28,31.31,36300.0,21.076,21.0828,21.0626,21.0828,36300.0
2011-06-22 12:10:00,31.3,31.32,31.28,31.28,24900.0,21.076,21.0895,21.0626,21.0626,24900.0
2011-06-22 12:20:00,31.29,31.3,31.27,31.27,17200.0,21.0693,21.076,21.0558,21.0558,17200.0
2011-06-22 12:30:00,31.28,31.28,31.24,31.28,58600.0,21.0626,21.0626,21.0356,21.0626,58600.0
2011-06-22 12:40:00,31.27,31.32,31.27,31.3,21000.0,21.0558,21.0895,21.0558,21.076,21000.0
2011-06-22 12:50:00,31.29,31.31,31.27,31.29,36500.0,21.0693,21.0828,21.0558,21.0693,36500.0
2011-06-22 13:00:00,31.29,31.3,31.27,31.3,18400.0,21.0693,21.076,21.0558,21.076,18400.0
2011-06-22 13:10:00,31.3,31.32,31.29,31.3,49700.0,21.076,21.0895,21.0693,21.076,49700.0
2011-06-22 13:20:00,31.29,31.33,31.28,31.33,189300.0,21.0693,21.0962,21.0626,21.0962,189300.0
2011-06-22 13:30:00,31.34,31.37,31.32,31.35,46300.0,21.103,21.1232,21.0895,21.1097,46300.0
2011-06-22 13:40:00,31.36,31.36,31.32,31.34,24400.0,21.1164,21.1164,21.0895,21.103,24400.0
2011-06-22 13:50:00,31.33,31.34,31.31,31.32,20600.0,21.0962,21.103,21.0828,21.0895,20600.0
2011-06-22 14:00:00,31.32,31.34,31.3,31.34,63700.0,21.0895,21.103,21.076,21.103,63700.0
2011-06-22 14:10:00,31.33,31.35,31.32,31.33,32200.0,21.0962,21.1097,21.0895,21.0962,32200.0
2011-06-22 14:20:00,31.33,31.37,31.32,31.34,22700.0,21.0962,21.1232,21.0895,21.103,22700.0
2011-06-22 14:30:00,31.33,31.34,31.3,31.3,35800.0,21.0962,21.103,21.076,21.076,35800.0
2011-06-22 14:40:00,31.3,31.34,31.3,31.34,62300.0,21.076,21.103,21.076,21.103,62300.0
2011-06-22 14:50:00,31.34,31.34,31.3,31.31,30700.0,21.103,21.103,21.076,21.0828,30700.0
2011-06-22 15:00:00,31.3,31.34,31.29,31.33,77700.0,21.076,21.103,21.0693,21.0962,77700.0
2011-06-22 15:10:00,31.33,31.34,31.3,31.33,29400.0,21.0962,21.103,21.076,21.0962,29400.0
2011-06-22 15:20:00,31.33,31.34,31.3,31.32,52300.0,21.0962,21.103,21.076,21.0895,52300.0
2011-06-22 15:30:00,31.32,31.33,31.3,31.3,100100.0,21.0895,21.0962,21.076,21.076,100100.0
2011-06-22 15:40:00,31.3,31.34,31.3,31.32,194300.0,21.076,21.103,21.076,21.0895,194300.0
2011-06-22 15:50:00,31.32,31.32,31.25,31.27,313900.0,21.0895,21.0895,21.0424,21.0558,313900.0
2011-06-23 09:30:00,31.01,31.11,30.95,30.97,82200.0,20.8808,20.9481,20.8404,20.8538,82200.0
2011-06-23 09:40:00,30.97,31.0,30.92,30.95,53800.0,20.8538,20.874,20.8202,20.8404,53800.0
2011-06-23 09:50:00,30.95,31.07,30.85,30.94,175200.0,20.8404,20.9212,20.773,20.8336,175200.0
2011-06-23 10:00:00,30.95,31.02,30.95,30.98,95400.0,20.8404,20.8875,20.8404,20.8606,95400.0
2011-06-23 10:10:00,30.98,30.98,30.89,30.9,55700.0,20.8606,20.8606,20.8,20.8067,55700.0
2011-06-23 10:20:00,30.89,30.9,30.75,30.82,71400.0,20.8,20.8067,20.7057,20.7528,71400.0
2011-06-23 10:30:00,30.81,30.83,30.72,30.75,56300.0,20.7461,20.7596,20.6855,20.7057,56300.0
2011-06-23 10:40:00,30.74,30.76,30.61,30.62,98900.0,20.699,20.7124,20.6114,20.6182,98900.0
2011-06-23 10:50:00,30.61,30.65,30.59,30.63,55800.0,20.6114,20.6384,20.598,20.6249,55800.0
2011-06-23 11:00:00,30.64,30.74,30.64,30.73,52800.0,20.6316,20.699,20.6316,20.6922,52800.0
2011-06-23 11:10:00,30.73,30.74,30.68,30.7,27800.0,20.6922,20.699,20.6586,20.672,27800.0
2011-06-23 11:20:00,30.7,30.73,30.69,30.73,29600.0,20.672,20.6922,20.6653,20.6922,29600.0
2011-06-23 11:30:00,30.73,30.8,30.73,30.77,43900.0,20.6922,20.7394,20.6922,20.7192,43900.0
2011-06-23 11:40:00,30.77,30.78,30.72,30.72,18900.0,20.7192,20.7259,20.6855,20.6855,18900.0
2011-06-23 11:50:00,30.72,30.76,30.72,30.76,71600.0,20.6855,20.7124,20.6855,20.7124,71600.0
2011-06-23 12:00:00,30.76,30.79,30.74,30.78,31600.0,20.7124,20.7326,20.699,20.7259,31600.0
2011-06-23 12:10:00,30.78,30.79,30.72,30.74,44700.0,20.7259,20.7326,20.6855,20.699,44700.0
2011-06-23 12:20:00,30.74,30.78,30.73,30.74,39100.0,20.699,20.7259,20.6922,20.699,39100.0
2011-06-23 12:30:00,30.74,30.75,30.71,30.72,21500.0,20.699,20.7057,20.6788,20.6855,21500.0
2011-06-23 12:40:00,30.72,30.77,30.72,30.76,25500.0,20.6855,20.7192,20.6855,20.7124,25500.0
2011-06-23 12:50:00,30.76,30.79,30.76,30.78,17000.0,20.7124,20.7326,20.7124,20.7259,17000.0
2011-06-23 13:00:00,30.78,30.83,30.78,30.83,41200.0,20.7259,20.7596,20.7259,20.7596,41200.0
2011-06-23 13:10:00,30.83,30.87,30.83,30.84,75100.0,20.7596,20.7865,20.7596,20.7663,75100.0
2011-06-23 13:20:00,30.85,30.87,30.84,30.85,38200.0,20.773,20.7865,20.7663,20.773,38200.0
2011-06-23 13:30:00,30.86,30.93,30.86,30.93,115800.0,20.7798,20.8269,20.7798,20.8269,115800.0
2011-06-23 13:40:00,30.93,30.93,30.88,30.88,30900.0,20.8269,20.8269,20.7932,20.7932,30900.0
2011-06-23 13:50:00,30.88,30.88,30.82,30.87,53300.0,20.7932,20.7932,20.7528,20.7865,53300.0
2011-06-23 14:00:00,30.87,30.88,30.82,30.83,37100.0,20.7865,20.7932,20.7528,20.7596,37100.0
2011-06-23 14:10:00,30.84,30.85,30.81,30.81,24900.0,20.7663,20.773,20.7461,20.7461,24900.0
2011-06-23 14:20:00,30.81,30.84,30.8,30.81,21100.0,20.7461,20.7663,20.7394,20.7461,21100.0
2011-06-23 14:30:00,30.82,30.84,30.8,30.81,34600.0,20.7528,20.7663,20.7394,20.7461,34600.0
2011-06-23 14:40:00,30.81,30.82,30.76,30.78,38800.0,20.7461,20.7528,20.7124,20.7259,38800.0
2011-06-23 14:50:00,30.77,30.94,30.77,30.94,63900.0,20.7192,20.8336,20.7192,20.8336,63900.0
2011-06-23 15:00:00,30.94,31.0,30.88,30.98,128500.0,20.8336,20.874,20.7932,20.8606,128500.0
2011-06-23 15:10:00,30.98,31.05,30.95,31.02,77000.0,20.8606,20.9077,20.8404,20.8875,77000.0
2011-06-23 15:20:00,31.01,31.03,30.96,30.97,66100.0,20.8808,20.8942,20.8471,20.8538,66100.0
2011-06-23 15:30:00,30.97,31.0,30.89,30.94,134500.0,20.8538,20.874,20.8,20.8336,134500.0
2011-06-23 15:40:00,30.94,31.02,30.93,31.02,215300.0,20.8336,20.8875,20.8269,20.8875,215300.0
2011-06-23 15:50:00,31.01,31.08,31.01,31.06,260100.0,20.8808,20.9279,20.8808,20.9144,260100.0
2011-06-24 09:30:00,31.04,31.14,30.99,31.0,43300.0,20.901,20.9683,20.8673,20.874,43300.0
2011-06-24 09:40:00,31.0,31.01,30.94,30.96,32000.0,20.874,20.8808,20.8336,20.8471,32000.0
2011-06-24 09:50:00,30.96,30.98,30.93,30.96,33000.0,20.8471,20.8606,20.8269,20.8471,33000.0
2011-06-24 10:00:00,30.96,30.99,30.92,30.97,51200.0,20.8471,20.8673,20.8202,20.8538,51200.0
2011-06-24 10:10:00,30.96,30.97,30.83,30.84,57900.0,20.8471,20.8538,20.7596,20.7663,57900.0
2011-06-24 10:20:00,30.85,30.89,30.84,30.84,41800.0,20.773,20.8,20.7663,20.7663,41800.0
2011-06-24 10:30:00,30.84,30.9,30.84,30.87,28500.0,20.7663,20.8067,20.7663,20.7865,28500.0
2011-06-24 10:40:00,30.88,30.92,30.78,30.79,46300.0,20.7932,20.8202,20.7259,20.7326,46300.0
2011-06-24 10:50:00,30.79,30.83,30.76,30.83,26300.0,20.7326,20.7596,20.7124,20.7596,26300.0
2011-06-24 11:00:00,30.83,30.84,30.81,30.84,35800.0,20.7596,20.7663,20.7461,20.7663,35800.0
2011-06-24 11:10:00,30.84,30.9,30.83,30.9,26500.0,20.7663,20.8067,20.7596,20.8067,26500.0
2011-06-24 11:20:00,30.9,30.9,30.84,30.87,23200.0,20.8067,20.8067,20.7663,20.7865,23200.0
2011-06-24 11:30:00,30.86,30.87,30.85,30.86,9800.0,20.7798,20.7865,20.773,20.7798,9800.0
2011-06-24 11:40:00,30.85,30.9,30.85,30.9,27100.0,20.773,20.8067,20.773,20.8067,27100.0
2011-06-24 11:50:00,30.89,30.9,30.85,30.87,21500.0,20.8,20.8067,20.773,20.7865,21500.0
2011-06-24 12:00:00,30.87,30.89,30.86,30.89,45400.0,20.7865,20.8,20.7798,20.8,45400.0
2011-06-24 12:10:00,30.89,30.9,30.88,30.9,24000.0,20.8,20.8067,20.7932,20.8067,24000.0
2011-06-24 12:20:00,30.9,30.9,30.87,30.88,23000.0,20.8067,20.8067,20.7865,20.7932,23000.0
2011-06-24 12:30:00,30.88,30.93,30.88,30.93,19700.0,20.7932,20.8269,20.7932,20.8269,19700.0
2011-06-24 12:40:00,30.93,30.93,30.84,30.84,23900.0,20.8269,20.8269,20.7663,20.7663,23900.0
2011-06-24 12:50:00,30.84,30.86,30.81,30.83,30000.0,20.7663,20.7798,20.7461,20.7596,30000.0
2011-06-24 13:00:00,30.83,30.84,30.79,30.8,35400.0,20.7596,20.7663,20.7326,20.7394,35400.0
2011-06-24 13:10:00,30.8,30.85,30.8,30.82,21300.0,20.7394,20.773,20.7394,20.7528,21300.0
2011-06-24 13:20:00,30.82,30.85,30.8,30.84,13900.0,20.7528,20.773,20.7394,20.7663,13900.0
2011-06-24 13:30:00,30.84,30.87,30.82,30.85,24600.0,20.7663,20.7865,20.7528,20.773,24600.0
2011-06-24 13:40:00,30.86,30.88,30.84,30.85,20200.0,20.7798,20.7932,20.7663,20.773,20200.0
2011-06-24 13:50:00,30.85,30.9,30.85,30.9,43300.0,20.773,20.8067,20.773,20.8067,43300.0
2011-06-24 14:00:00,30.89,30.9,30.79,30.8,89800.0,20.8,20.8067,20.7326,20.7394,89800.0
2011-06-24 14:10:00,30.79,30.8,30.75,30.78,35200.0,20.7326,20.7394,20.7057,20.7259,35200.0
2011-06-24 14:20:00,30.78,30.79,30.75,30.76,32100.0,20.7259,20.7326,20.7057,20.7124,32100.0
2011-06-24 14:30:00,30.76,30.77,30.72,30.73,32000.0,20.7124,20.7192,20.6855,20.6922,32000.0
2011-06-24 14:40:00,30.73,30.77,30.73,30.76,16500.0,20.6922,20.7192,20.6922,20.7124,16500.0
2011-06-24 14:50:00,30.77,30.77,30.72,30.73,35400.0,20.7192,20.7192,20.6855,20.6922,35400.0
2011-06-24 15:00:00,30.73,30.76,30.72,30.75,60900.0,20.6922,20.7124,20.6855,20.7057,60900.0
2011-06-24 15:10:00,30.74,30.76,30.74,30.74,30500.0,20.699,20.7124,20.699,20.699,30500.0
2011-06-24 15:20:00,30.75,30.75,30.72,30.72,46400.0,20.7057,20.7057,20.6855,20.6855,46400.0
2011-06-24 15:30:00,30.73,30.78,30.72,30.78,70100.0,20.6922,20.7259,20.6855,20.7259,70100.0
2011-06-24 15:40:00,30.78,30.79,30.73,30.75,240300.0,20.7259,20.7326,20.6922,20.7057,240300.0
2011-06-24 15:50:00,30.75,30.79,30.74,30.77,380500.0,20.7057,20.7326,20.699,20.7192,380500.0
2011-06-27 09:30:00,30.83,30.85,30.71,30.74,55000.0,20.7596,20.773,20.6788,20.699,55000.0
2011-06-27 09:40:00,30.73,30.75,30.65,30.71,91300.0,20.6922,20.7057,20.6384,20.6788,91300.0
2011-06-27 09:50:00,30.71,30.74,30.68,30.69,127700.0,20.6788,20.699,20.6586,20.6653,127700.0
2011-06-27 10:00:00,30.7,30.73,30.68,30.7,98400.0,20.672,20.6922,20.6586,20.672,98400.0
2011-06-27 10:10:00,30.7,30.72,30.7,30.72,43300.0,20.672,20.6855,20.672,20.6855,43300.0
2011-06-27 10:20:00,30.72,30.73,30.69,30.71,96200.0,20.6855,20.6922,20.6653,20.6788,96200.0
2011-06-27 10:30:00,30.72,30.74,30.67,30.67,34100.0,20.6855,20.699,20.6518,20.6518,34100.0
2011-06-27 10:40:00,30.67,30.75,30.67,30.75,44200.0,20.6518,20.7057,20.6518,20.7057,44200.0
2011-06-27 10:50:00,30.74,30.77,30.72,30.73,30600.0,20.699,20.7192,20.6855,20.6922,30600.0
2011-06-27 11:00:00,30.72,30.8,30.72,30.8,34400.0,20.6855,20.7394,20.6855,20.7394,34400.0
2011-06-27 11:10:00,30.8,30.82,30.78,30.78,39900.0,20.7394,20.7528,20.7259,20.7259,39900.0
2011-06-27 11:20:00,30.79,30.81,30.77,30.8,35700.0,20.7326,20.7461,20.7192,20.7394,35700.0
2011-06-27 11:30:00,30.8,30.83,30.79,30.83,38100.0,20.7394,20.7596,20.7326,20.7596,38100.0
2011-06-27 11:40:00,30.83,30.84,30.82,30.84,25100.0,20.7596,20.7663,20.7528,20.7663,25100.0
2011-06-27 11:50:00,30.83,30.91,30.83,30.91,45500.0,20.7596,20.8134,20.7596,20.8134,45500.0
2011-06-27 12:00:00,30.91,30.91,30.87,30.88,35500.0,20.8134,20.8134,20.7865,20.7932,35500.0
2011-06-27 12:10:00,30.88,30.88,30.83,30.84,35500.0,20.7932,20.7932,20.7596,20.7663,35500.0
2011-06-27 12:20:00,30.85,30.85,30.83,30.84,23100.0,20.773,20.773,20.7596,20.7663,23100.0
2011-06-27 12:30:00,30.84,30.85,30.8,30.81,20500.0,20.7663,20.773,20.7394,20.7461,20500.0
2011-06-27 12:40:00,30.8,30.82,30.79,30.81,42500.0,20.7394,20.7528,20.7326,20.7461,42500.0
2011-06-27 12:50:00,30.82,30.84,30.77,30.78,49300.0,20.7528,20.7663,20.7192,20.7259,49300.0
2011-06-27 13:00:00,30.79,30.83,30.78,30.83,39500.0,20.7326,20.7596,20.7259,20.7596,39500.0
2011-06-27 13:10:00,30.82,30.83,30.81,30.83,14800.0,20.7528,20.7596,20.7461,20.7596,14800.0
2011-06-27 13:20:00,30.83,30.83,30.76,30.76,26300.0,20.7596,20.7596,20.7124,20.7124,26300.0
2011-06-27 13:30:00,30.76,30.79,30.75,30.77,30000.0,20.7124,20.7326,20.7057,20.7192,30000.0
2011-06-27 13:40:00,30.76,30.8,30.76,30.76,35300.0,20.7124,20.7394,20.7124,20.7124,35300.0
2011-06-27 13:50:00,30.77,30.8,30.76,30.77,32500.0,20.7192,20.7394,20.7124,20.7192,32500.0
2011-06-27 14:00:00,30.77,30.85,30.77,30.84,80000.0,20.7192,20.773,20.7192,20.7663,80000.0
2011-06-27 14:10:00,30.84,30.87,30.83,30.85,70800.0,20.7663,20.7865,20.7596,20.773,70800.0
2011-06-27 14:20:00,30.85,30.85,30.83,30.83,33200.0,20.773,20.773,20.7596,20.7596,33200.0
2011-06-27 14:30:00,30.83,30.86,30.83,30.85,67100.0,20.7596,20.7798,20.7596,20.773,67100.0
2011-06-27 14:40:00,30.85,30.9,30.85,30.87,68500.0,20.773,20.8067,20.773,20.7865,68500.0
2011-06-27 14:50:00,30.87,30.88,30.85,30.86,36600.0,20.7865,20.7932,20.773,20.7798,36600.0
2011-06-27 15:00:00,30.86,30.87,30.84,30.85,42400.0,20.7798,20.7865,20.7663,20.773,42400.0
2011-06-27 15:10:00,30.85,30.86,30.83,30.85,66400.0,20.773,20.7798,20.7596,20.773,66400.0
2011-06-27 15:20:00,30.86,30.88,30.85,30.85,67000.0,20.7798,20.7932,20.773,20.773,67000.0
2011-06-27 15:30:00,30.85,30.87,30.83,30.83,68200.0,20.773,20.7865,20.7596,20.7596,68200.0
2011-06-27 15:40:00,30.83,30.86,30.82,30.84,182800.0,20.7596,20.7798,20.7528,20.7663,182800.0
2011-06-27 15:50:00,30.84,30.85,30.82,30.83,210100.0,20.7663,20.773,20.7528,20.7596,210100.0
2011-06-28 09:30:00,30.89,30.9,30.81,30.86,48600.0,20.8,20.8067,20.7461,20.7798,48600.0
2011-06-28 09:40:00,30.87,30.93,30.82,30.82,25000.0,20.7865,20.8269,20.7528,20.7528,25000.0
2011-06-28 09:50:00,30.82,30.84,30.8,30.84,36700.0,20.7528,20.7663,20.7394,20.7663,36700.0
2011-06-28 10:00:00,30.84,30.88,30.83,30.85,46800.0,20.7663,20.7932,20.7596,20.773,46800.0
2011-06-28 10:10:00,30.84,30.91,30.84,30.9,45400.0,20.7663,20.8134,20.7663,20.8067,45400.0
2011-06-28 10:20:00,30.9,30.91,30.87,30.89,48100.0,20.8067,20.8134,20.7865,20.8,48100.0
2011-06-28 10:30:00,30.89,30.92,30.85,30.85,86600.0,20.8,20.8202,20.773,20.773,86600.0
2011-06-28 10:40:00,30.85,30.93,30.85,30.93,113500.0,20.773,20.8269,20.773,20.8269,113500.0
2011-06-28 10:50:00,30.93,30.94,30.91,30.91,27400.0,20.8269,20.8336,20.8134,20.8134,27400.0
2011-06-28 11:00:00,30.92,30.92,30.89,30.9,35400.0,20.8202,20.8202,20.8,20.8067,35400.0
2011-06-28 11:10:00,30.89,30.9,30.85,30.85,64400.0,20.8,20.8067,20.773,20.773,64400.0
2011-06-28 11:20:00,30.86,30.86,30.85,30.85,63100.0,20.7798,20.7798,20.773,20.773,63100.0
2011-06-28 11:30:00,30.85,30.86,30.83,30.86,47000.0,20.773,20.7798,20.7596,20.7798,47000.0
2011-06-28 11:40:00,30.86,30.88,30.85,30.85,58300.0,20.7798,20.7932,20.773,20.773,58300.0
2011-06-28 11:50:00,30.86,30.88,30.83,30.83,60700.0,20.7798,20.7932,20.7596,20.7596,60700.0
2011-06-28 12:00:00,30.83,30.84,30.8,30.8,47600.0,20.7596,20.7663,20.7394,20.7394,47600.0
2011-06-28 12:10:00,30.8,30.85,30.79,30.84,105900.0,20.7394,20.773,20.7326,20.7663,105900.0
2011-06-28 12:20:00,30.84,30.85,30.81,30.81,41800.0,20.7663,20.773,20.7461,20.7461,41800.0
2011-06-28 12:30:00,30.81,30.85,30.8,30.84,40600.0,20.7461,20.773,20.7394,20.7663,40600.0
2011-06-28 12:40:00,30.83,30.85,30.82,30.84,26400.0,20.7596,20.773,20.7528,20.7663,26400.0
2011-06-28 12:50:00,30.84,30.87,30.83,30.86,37300.0,20.7663,20.7865,20.7596,20.7798,37300.0
2011-06-28 13:00:00,30.86,30.91,30.85,30.9,24600.0,20.7798,20.8134,20.773,20.8067,24600.0
2011-06-28 13:10:00,30.9,30.91,30.9,30.9,27800.0,20.8067,20.8134,20.8067,20.8067,27800.0
2011-06-28 13:20:00,30.9,30.91,30.89,30.9,23800.0,20.8067,20.8134,20.8,20.8067,23800.0
2011-06-28 13:30:00,30.9,30.93,30.9,30.92,47500.0,20.8067,20.8269,20.8067,20.8202,47500.0
2011-06-28 13:40:00,30.92,30.93,30.92,30.92,32900.0,20.8202,20.8269,20.8202,20.8202,32900.0
2011-06-28 13:50:00,30.92,30.93,30.91,30.91,29300.0,20.8202,20.8269,20.8134,20.8134,29300.0
2011-06-28 14:00:00,30.91,30.92,30.85,30.85,48200.0,20.8134,20.8202,20.773,20.773,48200.0
2011-06-28 14:10:00,30.85,30.86,30.85,30.85,28800.0,20.773,20.7798,20.773,20.773,28800.0
2011-06-28 14:20:00,30.86,30.91,30.85,30.91,74100.0,20.7798,20.8134,20.773,20.8134,74100.0
2011-06-28 14:30:00,30.91,30.92,30.9,30.9,36500.0,20.8134,20.8202,20.8067,20.8067,36500.0
2011-06-28 14:40:00,30.9,30.91,30.89,30.89,32000.0,20.8067,20.8134,20.8,20.8,32000.0
2011-06-28 14:50:00,30.89,30.92,30.86,30.92,57600.0,20.8,20.8202,20.7798,20.8202,57600.0
2011-06-28 15:00:00,30.92,30.95,30.91,30.91,73400.0,20.8202,20.8404,20.8134,20.8134,73400.0
2011-06-28 15:10:00,30.91,30.95,30.91,30.94,56000.0,20.8134,20.8404,20.8134,20.8336,56000.0
2011-06-28 15:20:00,30.93,30.96,30.93,30.96,73900.0,20.8269,20.8471,20.8269,20.8471,73900.0
2011-06-28 15:30:00,30.96,30.97,30.94,30.96,60200.0,20.8471,20.8538,20.8336,20.8471,60200.0
2011-06-28 15:40:00,30.97,30.97,30.95,30.96,117900.0,20.8538,20.8538,20.8404,20.8471,117900.0
2011-06-28 15:50:00,30.96,31.0,30.96,30.97,457700.0,20.8471,20.874,20.8471,20.8538,457700.0
2011-06-29 09:30:00,30.87,31.03,30.79,30.89,120500.0,20.961,21.0696,20.9067,20.9746,120500.0
2011-06-29 09:40:00,30.88,31.0,30.86,30.96,95100.0,20.9678,21.0493,20.9542,21.0221,95100.0
2011-06-29 09:50:00,30.97,30.97,30.93,30.95,49900.0,21.0289,21.0289,21.0017,21.0153,49900.0
2011-06-29 10:00:00,30.95,31.01,30.92,31.0,48600.0,21.0153,21.0561,20.995,21.0493,48600.0
2011-06-29 10:10:00,31.0,31.05,31.0,31.01,45600.0,21.0493,21.0832,21.0493,21.0561,45600.0
2011-06-29 10:20:00,31.02,31.03,31.01,31.02,19100.0,21.0629,21.0696,21.0561,21.0629,19100.0
2011-06-29 10:30:00,31.02,31.03,30.98,31.02,51000.0,21.0629,21.0696,21.0357,21.0629,51000.0
2011-06-29 10:40:00,31.01,31.01,30.96,30.99,28700.0,21.0561,21.0561,21.0221,21.0425,28700.0
2011-06-29 10:50:00,30.98,31.03,30.98,31.03,40900.0,21.0357,21.0696,21.0357,21.0696,40900.0
2011-06-29 11:00:00,31.03,31.04,31.0,31.02,59000.0,21.0696,21.0764,21.0493,21.0629,59000.0
2011-06-29 11:10:00,31.02,31.06,31.0,31.06,80300.0,21.0629,21.09,21.0493,21.09,80300.0
2011-06-29 11:20:00,31.05,31.07,31.03,31.04,52700.0,21.0832,21.0968,21.0696,21.0764,52700.0
2011-06-29 11:30:00,31.03,31.08,31.03,31.08,65100.0,21.0696,21.1036,21.0696,21.1036,65100.0
2011-06-29 11:40:00,31.07,31.12,31.07,31.11,42300.0,21.0968,21.1308,21.0968,21.124,42300.0
2011-06-29 11:50:00,31.12,31.14,31.1,31.1,38000.0,21.1308,21.1443,21.1172,21.1172,38000.0
2011-06-29 12:00:00,31.1,31.15,31.1,31.14,32600.0,21.1172,21.1511,21.1172,21.1443,32600.0
2011-06-29 12:10:00,31.14,31.16,31.13,31.16,65400.0,21.1443,21.1579,21.1375,21.1579,65400.0
2011-06-29 12:20:00,31.15,31.16,31.13,31.13,17000.0,21.1511,21.1579,21.1375,21.1375,17000.0
2011-06-29 12:30:00,31.13,31.14,31.12,31.13,8600.0,21.1375,21.1443,21.1308,21.1375,8600.0
2011-06-29 12:40:00,31.12,31.12,31.1,31.12,12800.0,21.1308,21.1308,21.1172,21.1308,12800.0
2011-06-29 12:50:00,31.12,31.12,31.11,31.12,9200.0,21.1308,21.1308,21.124,21.1308,9200.0
2011-06-29 13:00:00,31.12,31.12,31.09,31.12,30500.0,21.1308,21.1308,21.1104,21.1308,30500.0
2011-06-29 13:10:00,31.11,31.15,31.09,31.09,50700.0,21.124,21.1511,21.1104,21.1104,50700.0
2011-06-29 13:20:00,31.09,31.1,31.07,31.1,25300.0,21.1104,21.1172,21.0968,21.1172,25300.0
2011-06-29 13:30:00,31.1,31.15,31.09,31.14,81700.0,21.1172,21.1511,21.1104,21.1443,81700.0
2011-06-29 13:40:00,31.14,31.14,31.13,31.13,19900.0,21.1443,21.1443,21.1375,21.1375,19900.0
2011-06-29 13:50:00,31.13,31.14,31.1,31.11,23100.0,21.1375,21.1443,21.1172,21.124,23100.0
2011-06-29 14:00:00,31.11,31.14,31.1,31.12,27500.0,21.124,21.1443,21.1172,21.1308,27500.0
2011-06-29 14:10:00,31.12,31.12,31.09,31.11,21700.0,21.1308,21.1308,21.1104,21.124,21700.0
2011-06-29 14:20:00,31.1,31.11,31.07,31.07,39400.0,21.1172,21.124,21.0968,21.0968,39400.0
2011-06-29 14:30:00,31.07,31.08,31.04,31.06,33300.0,21.0968,21.1036,21.0764,21.09,33300.0
2011-06-29 14:40:00,31.06,31.07,31.03,31.05,42700.0,21.09,21.0968,21.0696,21.0832,42700.0
2011-06-29 14:50:00,31.05,31.1,31.05,31.08,39000.0,21.0832,21.1172,21.0832,21.1036,39000.0
2011-06-29 15:00:00,31.08,31.1,31.06,31.07,34800.0,21.1036,21.1172,21.09,21.0968,34800.0
2011-06-29 15:10:00,31.08,31.08,31.04,31.05,52300.0,21.1036,21.1036,21.0764,21.0832,52300.0
2011-06-29 15:20:00,31.04,31.06,31.01,31.04,62400.0,21.0764,21.09,21.0561,21.0764,62400.0
2011-06-29 15:30:00,31.04,31.04,31.01,31.01,35700.0,21.0764,21.0764,21.0561,21.0561,35700.0
2011-06-29 15:40:00,31.01,31.02,30.96,30.97,177200.0,21.0561,21.0629,21.0221,21.0289,177200.0
2011-06-29 15:50:00,30.97,31.02,30.97,30.98,294100.0,21.0289,21.0629,21.0289,21.0357,294100.0
2011-06-30 09:30:00,31.16,31.17,31.0,31.09,68900.0,21.1579,21.1647,21.0493,21.1104,68900.0
2011-06-30 09:40:00,31.09,31.31,31.07,31.23,62900.0,21.1104,21.2598,21.0968,21.2054,62900.0
2011-06-30 09:50:00,31.24,31.24,31.13,31.14,37700.0,21.2122,21.2122,21.1375,21.1443,37700.0
2011-06-30 10:00:00,31.16,31.22,31.16,31.18,23900.0,21.1579,21.1987,21.1579,21.1715,23900.0
2011-06-30 10:10:00,31.18,31.19,31.15,31.16,29700.0,21.1715,21.1783,21.1511,21.1579,29700.0
2011-06-30 10:20:00,31.17,31.25,31.15,31.25,55900.0,21.1647,21.219,21.1511,21.219,55900.0
2011-06-30 10:30:00,31.25,31.25,31.18,31.23,47000.0,21.219,21.219,21.1715,21.2054,47000.0
2011-06-30 10:40:00,31.23,31.24,31.17,31.19,51800.0,21.2054,21.2122,21.1647,21.1783,51800.0
2011-06-30 10:50:00,31.19,31.19,31.14,31.15,58000.0,21.1783,21.1783,21.1443,21.1511,58000.0
2011-06-30 11:00:00,31.15,31.16,31.12,31.15,37400.0,21.1511,21.1579,21.1308,21.1511,37400.0
2011-06-30 11:10:00,31.15,31.17,31.12,31.12,25100.0,21.1511,21.1647,21.1308,21.1308,25100.0
2011-06-30 11:20:00,31.12,31.15,31.1,31.11,78500.0,21.1308,21.1511,21.1172,21.124,78500.0
2011-06-30 11:30:00,31.11,31.13,31.09,31.09,37600.0,21.124,21.1375,21.1104,21.1104,37600.0
2011-06-30 11:40:00,31.09,31.13,31.07,31.12,34700.0,21.1104,21.1375,21.0968,21.1308,34700.0
2011-06-30 11:50:00,31.12,31.12,31.07,31.09,20200.0,21.1308,21.1308,21.0968,21.1104,20200.0
2011-06-30 12:00:00,31.09,31.12,31.09,31.11,21100.0,21.1104,21.1308,21.1104,21.124,21100.0
2011-06-30 12:10:00,31.11,31.12,31.09,31.1,27200.0,21.124,21.1308,21.1104,21.1172,27200.0
2011-06-30 12:20:00,31.1,31.15,31.09,31.13,23900.0,21.1172,21.1511,21.1104,21.1375,23900.0
2011-06-30 12:30:00,31.13,31.14,31.12,31.13,10100.0,21.1375,21.1443,21.1308,21.1375,10100.0
2011-06-30 12:40:00,31.14,31.16,31.12,31.16,19400.0,21.1443,21.1579,21.1308,21.1579,19400.0
2011-06-30 12:50:00,31.16,31.17,31.16,31.16,26700.0,21.1579,21.1647,21.1579,21.1579,26700.0
2011-06-30 13:00:00,31.16,31.17,31.15,31.17,21800.0,21.1579,21.1647,21.1511,21.1647,21800.0
2011-06-30 13:10:00,31.16,31.17,31.15,31.15,12300.0,21.1579,21.1647,21.1511,21.1511,12300.0
2011-06-30 13:20:00,31.15,31.16,31.13,31.16,27100.0,21.1511,21.1579,21.1375,21.1579,27100.0
2011-06-30 13:30:00,31.16,31.17,31.14,31.17,81900.0,21.1579,21.1647,21.1443,21.1647,81900.0
2011-06-30 13:40:00,31.17,31.19,31.16,31.18,12800.0,21.1647,21.1783,21.1579,21.1715,12800.0
2011-06-30 13:50:00,31.19,31.19,31.17,31.18,12300.0,21.1783,21.1783,21.1647,21.1715,12300.0
2011-06-30 14:00:00,31.17,31.19,31.16,31.19,40700.0,21.1647,21.1783,21.1579,21.1783,40700.0
2011-06-30 14:10:00,31.18,31.2,31.15,31.17,27200.0,21.1715,21.1851,21.1511,21.1647,27200.0
2011-06-30 14:20:00,31.17,31.18,31.15,31.16,33200.0,21.1647,21.1715,21.1511,21.1579,33200.0
2011-06-30 14:30:00,31.17,31.18,31.15,31.15,29800.0,21.1647,21.1715,21.1511,21.1511,29800.0
2011-06-30 14:40:00,31.15,31.16,31.12,31.13,40500.0,21.1511,21.1579,21.1308,21.1375,40500.0
2011-06-30 14:50:00,31.13,31.16,31.12,31.12,55200.0,21.1375,21.1579,21.1308,21.1308,55200.0
2011-06-30 15:00:00,31.11,31.13,31.11,31.12,27300.0,21.124,21.1375,21.124,21.1308,27300.0
2011-06-30 15:10:00,31.13,31.14,31.11,31.13,25000.0,21.1375,21.1443,21.124,21.1375,25000.0
2011-06-30 15:20:00,31.13,31.16,31.13,31.13,41000.0,21.1375,21.1579,21.1375,21.1375,41000.0
2011-06-30 15:30:00,31.14,31.19,31.13,31.19,62600.0,21.1443,21.1783,21.1375,21.1783,62600.0
2011-06-30 15:40:00,31.19,31.24,31.18,31.22,220100.0,21.1783,21.2122,21.1715,21.1987,220100.0
2011-06-30 15:50:00,31.22,31.22,31.19,31.19,243400.0,21.1987,21.1987,21.1783,21.1783,243400.0
2011-07-01 09:30:00,31.05,31.13,30.91,31.0,136000.0,21.0832,21.1375,20.9882,21.0493,136000.0
2011-07-01 09:40:00,30.99,31.03,30.91,31.02,24500.0,21.0425,21.0696,20.9882,21.0629,24500.0
2011-07-01 09:50:00,31.03,31.14,31.02,31.1,20500.0,21.0696,21.1443,21.0629,21.1172,20500.0
2011-07-01 10:00:00,31.1,31.25,31.1,31.22,57500.0,21.1172,21.219,21.1172,21.1987,57500.0
2011-07-01 10:10:00,31.23,31.23,31.19,31.19,46800.0,21.2054,21.2054,21.1783,21.1783,46800.0
2011-07-01 10:20:00,31.19,31.21,31.16,31.19,45800.0,21.1783,21.1919,21.1579,21.1783,45800.0
2011-07-01 10:30:00,31.2,31.21,31.17,31.17,57500.0,21.1851,21.1919,21.1647,21.1647,57500.0
2011-07-01 10:40:00,31.17,31.2,31.16,31.18,18200.0,21.1647,21.1851,21.1579,21.1715,18200.0
2011-07-01 10:50:00,31.18,31.2,31.15,31.17,19500.0,21.1715,21.1851,21.1511,21.1647,19500.0
2011-07-01 11:00:00,31.17,31.23,31.17,31.21,23000.0,21.1647,21.2054,21.1647,21.1919,23000.0
2011-07-01 11:10:00,31.22,31.23,31.21,31.22,11600.0,21.1987,21.2054,21.1919,21.1987,11600.0
2011-07-01 11:20:00,31.22,31.25,31.21,31.24,28800.0,21.1987,21.219,21.1919,21.2122,28800.0
2011-07-01 11:30:00,31.24,31.25,31.23,31.24,20900.0,21.2122,21.219,21.2054,21.2122,20900.0
2011-07-01 11:40:00,31.23,31.24,31.23,31.24,6300.0,21.2054,21.2122,21.2054,21.2122,6300.0
2011-07-01 11:50:00,31.23,31.25,31.23,31.24,22500.0,21.2054,21.219,21.2054,21.2122,22500.0
2011-07-01 12:00:00,31.24,31.25,31.23,31.25,16500.0,21.2122,21.219,21.2054,21.219,16500.0
2011-07-01 12:10:00,31.25,31.25,31.24,31.25,25300.0,21.219,21.219,21.2122,21.219,25300.0
2011-07-01 12:20:00,31.25,31.28,31.24,31.27,41600.0,21.219,21.2394,21.2122,21.2326,41600.0
2011-07-01 12:30:00,31.27,31.27,31.25,31.26,26000.0,21.2326,21.2326,21.219,21.2258,26000.0
2011-07-01 12:40:00,31.27,31.31,31.26,31.3,35400.0,21.2326,21.2598,21.2258,21.253,35400.0
2011-07-01 12:50:00,31.3,31.32,31.29,31.32,31900.0,21.253,21.2666,21.2462,21.2666,31900.0
2011-07-01 13:00:00,31.31,31.37,31.31,31.37,48900.0,21.2598,21.3005,21.2598,21.3005,48900.0
2011-07-01 13:10:00,31.37,31.38,31.36,31.36,29100.0,21.3005,21.3073,21.2937,21.2937,29100.0
2011-07-01 13:20:00,31.37,31.37,31.36,31.36,17700.0,21.3005,21.3005,21.2937,21.2937,17700.0
2011-07-01 13:30:00,31.37,31.42,31.36,31.4,75800.0,21.3005,21.3345,21.2937,21.3209,75800.0
2011-07-01 13:40:00,31.39,31.41,31.37,31.37,39200.0,21.3141,21.3277,21.3005,21.3005,39200.0
2011-07-01 13:50:00,31.37,31.38,31.37,31.38,15100.0,21.3005,21.3073,21.3005,21.3073,15100.0
2011-07-01 14:00:00,31.37,31.38,31.32,31.32,38400.0,21.3005,21.3073,21.2666,21.2666,38400.0
2011-07-01 14:10:00,31.33,31.35,31.32,31.35,14400.0,21.2733,21.2869,21.2666,21.2869,14400.0
2011-07-01 14:20:00,31.35,31.36,31.34,31.36,14300.0,21.2869,21.2937,21.2801,21.2937,14300.0
2011-07-01 14:30:00,31.36,31.38,31.35,31.36,60400.0,21.2937,21.3073,21.2869,21.2937,60400.0
2011-07-01 14:40:00,31.36,31.36,31.34,31.36,33100.0,21.2937,21.2937,21.2801,21.2937,33100.0
2011-07-01 14:50:00,31.35,31.37,31.34,31.35,52000.0,21.2869,21.3005,21.2801,21.2869,52000.0
2011-07-01 15:00:00,31.36,31.38,31.35,31.38,31300.0,21.2937,21.3073,21.2869,21.3073,31300.0
2011-07-01 15:10:00,31.38,31.38,31.35,31.35,44700.0,21.3073,21.3073,21.2869,21.2869,44700.0
2011-07-01 15:20:00,31.35,31.36,31.34,31.36,41400.0,21.2869,21.2937,21.2801,21.2937,41400.0
2011-07-01 15:30:00,31.36,31.38,31.35,31.37,50400.0,21.2937,21.3073,21.2869,21.3005,50400.0
2011-07-01 15:40:00,31.37,31.4,31.36,31.39,193200.0,21.3005,21.3209,21.2937,21.3141,193200.0
2011-07-01 15:50:00,31.39,31.4,31.37,31.39,188800.0,21.3141,21.3209,21.3005,21.3141,188800.0
2011-07-05 09:30:00,31.5,31.5,31.26,31.26,87000.0,21.3888,21.3888,21.2258,21.2258,87000.0
2011-07-05 09:40:00,31.25,31.27,31.18,31.18,64500.0,21.219,21.2326,21.1715,21.1715,64500.0
2011-07-05 09:50:00,31.18,31.19,31.1,31.1,95400.0,21.1715,21.1783,21.1172,21.1172,95400.0
2011-07-05 10:00:00,31.1,31.28,31.07,31.28,51600.0,21.1172,21.2394,21.0968,21.2394,51600.0
2011-07-05 10:10:00,31.28,31.31,31.22,31.24,24100.0,21.2394,21.2598,21.1987,21.2122,24100.0
2011-07-05 10:20:00,31.23,31.3,31.23,31.29,44700.0,21.2054,21.253,21.2054,21.2462,44700.0
2011-07-05 10:30:00,31.3,31.33,31.28,31.33,24600.0,21.253,21.2733,21.2394,21.2733,24600.0
2011-07-05 10:40:00,31.32,31.35,31.28,31.29,22000.0,21.2666,21.2869,21.2394,21.2462,22000.0
2011-07-05 10:50:00,31.29,31.31,31.24,31.26,40200.0,21.2462,21.2598,21.2122,21.2258,40200.0
2011-07-05 11:00:00,31.26,31.27,31.23,31.25,39700.0,21.2258,21.2326,21.2054,21.219,39700.0
2011-07-05 11:10:00,31.26,31.27,31.23,31.27,30700.0,21.2258,21.2326,21.2054,21.2326,30700.0
2011-07-05 11:20:00,31.27,31.31,31.26,31.27,79700.0,21.2326,21.2598,21.2258,21.2326,79700.0
2011-07-05 11:30:00,31.28,31.31,31.25,31.29,45800.0,21.2394,21.2598,21.219,21.2462,45800.0
2011-07-05 11:40:00,31.29,31.31,31.25,31.26,42600.0,21.2462,21.2598,21.219,21.2258,42600.0
2011-07-05 11:50:00,31.25,31.26,31.24,31.26,20600.0,21.219,21.2258,21.2122,21.2258,20600.0
2011-07-05 12:00:00,31.26,31.27,31.24,31.24,23400.0,21.2258,21.2326,21.2122,21.2122,23400.0
2011-07-05 12:10:00,31.25,31.25,31.19,31.2,19700.0,21.219,21.219,21.1783,21.1851,19700.0
2011-07-05 12:20:00,31.2,31.21,31.19,31.21,15200.0,21.1851,21.1919,21.1783,21.1919,15200.0
2011-07-05 12:30:00,31.21,31.22,31.21,31.21,37600.0,21.1919,21.1987,21.1919,21.1919,37600.0
2011-07-05 12:40:00,31.22,31.23,31.18,31.18,34900.0,21.1987,21.2054,21.1715,21.1715,34900.0
2011-07-05 12:50:00,31.18,31.23,31.18,31.23,22900.0,21.1715,21.2054,21.1715,21.2054,22900.0
2011-07-05 13:00:00,31.23,31.24,31.22,31.23,18000.0,21.2054,21.2122,21.1987,21.2054,18000.0
2011-07-05 13:10:00,31.23,31.24,31.22,31.22,26300.0,21.2054,21.2122,21.1987,21.1987,26300.0
2011-07-05 13:20:00,31.23,31.24,31.22,31.24,13300.0,21.2054,21.2122,21.1987,21.2122,13300.0
2011-07-05 13:30:00,31.23,31.26,31.23,31.26,20000.0,21.2054,21.2258,21.2054,21.2258,20000.0
2011-07-05 13:40:00,31.26,31.32,31.25,31.32,22800.0,21.2258,21.2666,21.219,21.2666,22800.0
2011-07-05 13:50:00,31.32,31.33,31.29,31.32,45100.0,21.2666,21.2733,21.2462,21.2666,45100.0
2011-07-05 14:00:00,31.33,31.33,31.27,31.27,74200.0,21.2733,21.2733,21.2326,21.2326,74200.0
2011-07-05 14:10:00,31.27,31.3,31.25,31.26,45900.0,21.2326,21.253,21.219,21.2258,45900.0
2011-07-05 14:20:00,31.26,31.27,31.21,31.21,37100.0,21.2258,21.2326,21.1919,21.1919,37100.0
2011-07-05 14:30:00,31.22,31.26,31.21,31.25,47500.0,21.1987,21.2258,21.1919,21.219,47500.0
2011-07-05 14:40:00,31.25,31.26,31.24,31.24,25900.0,21.219,21.2258,21.2122,21.2122,25900.0
2011-07-05 14:50:00,31.24,31.25,31.22,31.25,27600.0,21.2122,21.219,21.1987,21.219,27600.0
2011-07-05 15:00:00,31.25,31.25,31.22,31.25,44000.0,21.219,21.219,21.1987,21.219,44000.0
2011-07-05 15:10:00,31.26,31.29,31.24,31.26,51900.0,21.2258,21.2462,21.2122,21.2258,51900.0
2011-07-05 15:20:00,31.27,31.32,31.27,31.32,51100.0,21.2326,21.2666,21.2326,21.2666,51100.0
2011-07-05 15:30:00,31.32,31.35,31.29,31.29,67000.0,21.2666,21.2869,21.2462,21.2462,67000.0
2011-07-05 15:40:00,31.3,31.32,31.29,31.3,83300.0,21.253,21.2666,21.2462,21.253,83300.0
2011-07-05 15:50:00,31.29,31.31,31.28,31.3,183900.0,21.2462,21.2598,21.2394,21.253,183900.0
2011-07-06 09:30:00,31.21,31.28,31.13,31.18,51700.0,21.1919,21.2394,21.1375,21.1715,51700.0
2011-07-06 09:40:00,31.17,31.22,31.16,31.18,49500.0,21.1647,21.1987,21.1579,21.1715,49500.0
2011-07-06 09:50:00,31.18,31.22,31.17,31.2,46900.0,21.1715,21.1987,21.1647,21.1851,46900.0
2011-07-06 10:00:00,31.18,31.27,31.16,31.22,69200.0,21.1715,21.2326,21.1579,21.1987,69200.0
2011-07-06 10:10:00,31.22,31.25,31.21,31.21,38400.0,21.1987,21.219,21.1919,21.1919,38400.0
2011-07-06 10:20:00,31.21,31.21,31.18,31.21,45300.0,21.1919,21.1919,21.1715,21.1919,45300.0
2011-07-06 10:30:00,31.21,31.27,31.2,31.27,59200.0,21.1919,21.2326,21.1851,21.2326,59200.0
2011-07-06 10:40:00,31.26,31.28,31.25,31.26,46800.0,21.2258,21.2394,21.219,21.2258,46800.0
2011-07-06 10:50:00,31.26,31.3,31.26,31.28,34700.0,21.2258,21.253,21.2258,21.2394,34700.0
2011-07-06 11:00:00,31.28,31.29,31.26,31.26,28300.0,21.2394,21.2462,21.2258,21.2258,28300.0
2011-07-06 11:10:00,31.27,31.28,31.25,31.27,35100.0,21.2326,21.2394,21.219,21.2326,35100.0
2011-07-06 11:20:00,31.27,31.29,31.27,31.28,36300.0,21.2326,21.2462,21.2326,21.2394,36300.0
2011-07-06 11:30:00,31.28,31.32,31.27,31.29,63300.0,21.2394,21.2666,21.2326,21.2462,63300.0
2011-07-06 11:40:00,31.3,31.34,31.29,31.3,23600.0,21.253,21.2801,21.2462,21.253,23600.0
2011-07-06 11:50:00,31.31,31.32,31.3,31.32,21500.0,21.2598,21.2666,21.253,21.2666,21500.0
2011-07-06 12:00:00,31.32,31.34,31.29,31.31,105700.0,21.2666,21.2801,21.2462,21.2598,105700.0
2011-07-06 12:10:00,31.3,31.31,31.28,31.31,22100.0,21.253,21.2598,21.2394,21.2598,22100.0
2011-07-06 12:20:00,31.3,31.31,31.28,31.3,43200.0,21.253,21.2598,21.2394,21.253,43200.0
2011-07-06 12:30:00,31.3,31.32,31.3,31.32,23700.0,21.253,21.2666,21.253,21.2666,23700.0
2011-07-06 12:40:00,31.31,31.32,31.3,31.32,15700.0,21.2598,21.2666,21.253,21.2666,15700.0
2011-07-06 12:50:00,31.32,31.36,31.31,31.33,115000.0,21.2666,21.2937,21.2598,21.2733,115000.0
2011-07-06 13:00:00,31.33,31.37,31.33,31.36,56300.0,21.2733,21.3005,21.2733,21.2937,56300.0
2011-07-06 13:10:00,31.36,31.39,31.35,31.37,35600.0,21.2937,21.3141,21.2869,21.3005,35600.0
2011-07-06 13:20:00,31.37,31.37,31.35,31.36,16400.0,21.3005,21.3005,21.2869,21.2937,16400.0
2011-07-06 13:30:00,31.35,31.36,31.35,31.36,15000.0,21.2869,21.2937,21.2869,21.2937,15000.0
2011-07-06 13:40:00,31.36,31.37,31.35,31.37,31300.0,21.2937,21.3005,21.2869,21.3005,31300.0
2011-07-06 13:50:00,31.36,31.39,31.36,31.39,60500.0,21.2937,21.3141,21.2937,21.3141,60500.0
2011-07-06 14:00:00,31.39,31.39,31.36,31.36,26600.0,21.3141,21.3141,21.2937,21.2937,26600.0
2011-07-06 14:10:00,31.37,31.37,31.36,31.36,59000.0,21.3005,21.3005,21.2937,21.2937,59000.0
2011-07-06 14:20:00,31.37,31.37,31.35,31.35,85400.0,21.3005,21.3005,21.2869,21.2869,85400.0
2011-07-06 14:30:00,31.35,31.37,31.34,31.36,46400.0,21.2869,21.3005,21.2801,21.2937,46400.0
2011-07-06 14:40:00,31.36,31.37,31.35,31.36,55900.0,21.2937,21.3005,21.2869,21.2937,55900.0
2011-07-06 14:50:00,31.36,31.36,31.32,31.32,44200.0,21.2937,21.2937,21.2666,21.2666,44200.0
2011-07-06 15:00:00,31.32,31.33,31.29,31.32,69500.0,21.2666,21.2733,21.2462,21.2666,69500.0
2011-07-06 15:10:00,31.33,31.34,31.28,31.31,46400.0,21.2733,21.2801,21.2394,21.2598,46400.0
2011-07-06 15:20:00,31.31,31.33,31.3,31.33,31100.0,21.2598,21.2733,21.253,21.2733,31100.0
2011-07-06 15:30:00,31.32,31.32,31.28,31.31,68700.0,21.2666,21.2666,21.2394,21.2598,68700.0
2011-07-06 15:40:00,31.31,31.38,31.31,31.34,207600.0,21.2598,21.3073,21.2598,21.2801,207600.0
2011-07-06 15:50:00,31.35,31.38,31.34,31.35,337200.0,21.2869,21.3073,21.2801,21.2869,337200.0
2011-07-07 09:30:00,31.49,31.54,31.44,31.5,133200.0,21.382,21.4159,21.348,21.3888,133200.0
2011-07-07 09:40:00,31.5,31.51,31.46,31.49,78900.0,21.3888,21.3956,21.3616,21.382,78900.0
2011-07-07 09:50:00,31.5,31.51,31.49,31.5,51800.0,21.3888,21.3956,21.382,21.3888,51800.0
2011-07-07 10:00:00,31.5,31.51,31.49,31.49,40700.0,21.3888,21.3956,21.382,21.382,40700.0
2011-07-07 10:10:00,31.5,31.51,31.48,31.49,80700.0,21.3888,21.3956,21.3752,21.382,80700.0
2011-07-07 10:20:00,31.48,31.51,31.48,31.5,63600.0,21.3752,21.3956,21.3752,21.3888,63600.0
2011-07-07 10:30:00,31.5,31.61,31.49,31.61,38800.0,21.3888,21.4635,21.382,21.4635,38800.0
2011-07-07 10:40:00,31.61,31.65,31.57,31.58,77600.0,21.4635,21.4906,21.4363,21.4431,77600.0
2011-07-07 10:50:00,31.59,31.61,31.58,31.6,21400.0,21.4499,21.4635,21.4431,21.4567,21400.0
2011-07-07 11:00:00,31.6,31.62,31.59,31.6,47500.0,21.4567,21.4703,21.4499,21.4567,47500.0
2011-07-07 11:10:00,31.6,31.63,31.6,31.62,33400.0,21.4567,21.4771,21.4567,21.4703,33400.0
2011-07-07 11:20:00,31.62,31.62,31.61,31.62,40900.0,21.4703,21.4703,21.4635,21.4703,40900.0
2011-07-07 11:30:00,31.61,31.63,31.61,31.63,33300.0,21.4635,21.4771,21.4635,21.4771,33300.0
2011-07-07 11:40:00,31.63,31.63,31.62,31.62,24100.0,21.4771,21.4771,21.4703,21.4703,24100.0
2011-07-07 11:50:00,31.62,31.64,31.62,31.64,25700.0,21.4703,21.4838,21.4703,21.4838,25700.0
2011-07-07 12:00:00,31.64,31.64,31.63,31.64,32300.0,21.4838,21.4838,21.4771,21.4838,32300.0
2011-07-07 12:10:00,31.64,31.67,31.64,31.66,25900.0,21.4838,21.5042,21.4838,21.4974,25900.0
2011-07-07 12:20:00,31.67,31.69,31.66,31.69,30800.0,21.5042,21.5178,21.4974,21.5178,30800.0
2011-07-07 12:30:00,31.69,31.69,31.68,31.69,11300.0,21.5178,21.5178,21.511,21.5178,11300.0
2011-07-07 12:40:00,31.68,31.7,31.68,31.68,45200.0,21.511,21.5246,21.511,21.511,45200.0
2011-07-07 12:50:00,31.69,31.7,31.68,31.7,42700.0,21.5178,21.5246,21.511,21.5246,42700.0
2011-07-07 13:00:00,31.7,31.72,31.69,31.71,55000.0,21.5246,21.5382,21.5178,21.5314,55000.0
2011-07-07 13:10:00,31.71,31.72,31.7,31.72,44100.0,21.5314,21.5382,21.5246,21.5382,44100.0
2011-07-07 13:20:00,31.71,31.73,31.71,31.72,44100.0,21.5314,21.545,21.5314,21.5382,44100.0
2011-07-07 13:30:00,31.72,31.72,31.71,31.72,20400.0,21.5382,21.5382,21.5314,21.5382,20400.0
2011-07-07 13:40:00,31.72,31.72,31.67,31.69,59000.0,21.5382,21.5382,21.5042,21.5178,59000.0
2011-07-07 13:50:00,31.7,31.72,31.69,31.69,42300.0,21.5246,21.5382,21.5178,21.5178,42300.0
2011-07-07 14:00:00,31.7,31.71,31.69,31.71,32400.0,21.5246,21.5314,21.5178,21.5314,32400.0
2011-07-07 14:10:00,31.71,31.71,31.69,31.71,42600.0,21.5314,21.5314,21.5178,21.5314,42600.0
2011-07-07 14:20:00,31.71,31.73,31.7,31.71,119300.0,21.5314,21.545,21.5246,21.5314,119300.0
2011-07-07 14:30:00,31.7,31.71,31.69,31.69,34700.0,21.5246,21.5314,21.5178,21.5178,34700.0
2011-07-07 14:40:00,31.7,31.71,31.68,31.68,44800.0,21.5246,21.5314,21.511,21.511,44800.0
2011-07-07 14:50:00,31.69,31.69,31.68,31.68,29100.0,21.5178,21.5178,21.511,21.511,29100.0
2011-07-07 15:00:00,31.68,31.69,31.65,31.65,65700.0,21.511,21.5178,21.4906,21.4906,65700.0
2011-07-07 15:10:00,31.66,31.66,31.65,31.66,40200.0,21.4974,21.4974,21.4906,21.4974,40200.0
2011-07-07 15:20:00,31.66,31.68,31.63,31.63,86000.0,21.4974,21.511,21.4771,21.4771,86000.0
2011-07-07 15:30:00,31.64,31.65,31.62,31.63,127100.0,21.4838,21.4906,21.4703,21.4771,127100.0
2011-07-07 15:40:00,31.63,31.63,31.55,31.56,211400.0,21.4771,21.4771,21.4227,21.4295,211400.0
2011-07-07 15:50:00,31.56,31.57,31.55,31.55,305600.0,21.4295,21.4363,21.4227,21.4227,305600.0
2011-07-08 09:30:00,31.41,31.43,31.12,31.13,132700.0,21.3277,21.3412,21.1308,21.1375,132700.0
2011-07-08 09:40:00,31.14,31.15,31.0,31.0,144600.0,21.1443,21.1511,21.0493,21.0493,144600.0
2011-07-08 09:50:00,31.01,31.1,31.0,31.08,93100.0,21.0561,21.1172,21.0493,21.1036,93100.0
2011-07-08 10:00:00,31.08,31.11,31.08,31.1,43900.0,21.1036,21.124,21.1036,21.1172,43900.0
2011-07-08 10:10:00,31.11,31.14,31.08,31.11,93700.0,21.124,21.1443,21.1036,21.124,93700.0
2011-07-08 10:20:00,31.11,31.11,31.07,31.11,31600.0,21.124,21.124,21.0968,21.124,31600.0
2011-07-08 10:30:00,31.11,31.12,31.06,31.12,42400.0,21.124,21.1308,21.09,21.1308,42400.0
2011-07-08 10:40:00,31.12,31.13,31.11,31.12,71500.0,21.1308,21.1375,21.124,21.1308,71500.0
2011-07-08 10:50:00,31.12,31.18,31.11,31.18,42700.0,21.1308,21.1715,21.124,21.1715,42700.0
2011-07-08 11:00:00,31.18,31.18,31.12,31.14,29800.0,21.1715,21.1715,21.1308,21.1443,29800.0
2011-07-08 11:10:00,31.14,31.16,31.13,31.16,18500.0,21.1443,21.1579,21.1375,21.1579,18500.0
2011-07-08 11:20:00,31.16,31.19,31.14,31.14,46200.0,21.1579,21.1783,21.1443,21.1443,46200.0
2011-07-08 11:30:00,31.15,31.19,31.13,31.18,20400.0,21.1511,21.1783,21.1375,21.1715,20400.0
2011-07-08 11:40:00,31.19,31.19,31.17,31.19,26100.0,21.1783,21.1783,21.1647,21.1783,26100.0
2011-07-08 11:50:00,31.19,31.2,31.17,31.17,32000.0,21.1783,21.1851,21.1647,21.1647,32000.0
2011-07-08 12:00:00,31.18,31.18,31.17,31.17,11700.0,21.1715,21.1715,21.1647,21.1647,11700.0
2011-07-08 12:10:00,31.18,31.18,31.15,31.15,14400.0,21.1715,21.1715,21.1511,21.1511,14400.0
2011-07-08 12:20:00,31.15,31.16,31.12,31.14,20300.0,21.1511,21.1579,21.1308,21.1443,20300.0
2011-07-08 12:30:00,31.13,31.14,31.13,31.13,11300.0,21.1375,21.1443,21.1375,21.1375,11300.0
2011-07-08 12:40:00,31.14,31.16,31.13,31.16,25200.0,21.1443,21.1579,21.1375,21.1579,25200.0
2011-07-08 12:50:00,31.15,31.16,31.13,31.15,29200.0,21.1511,21.1579,21.1375,21.1511,29200.0
2011-07-08 13:00:00,31.15,31.16,31.15,31.16,8100.0,21.1511,21.1579,21.1511,21.1579,8100.0
2011-07-08 13:10:00,31.16,31.17,31.15,31.17,14700.0,21.1579,21.1647,21.1511,21.1647,14700.0
2011-07-08 13:20:00,31.17,31.18,31.15,31.17,29200.0,21.1647,21.1715,21.1511,21.1647,29200.0
2011-07-08 13:30:00,31.18,31.19,31.17,31.18,28800.0,21.1715,21.1783,21.1647,21.1715,28800.0
2011-07-08 13:40:00,31.17,31.19,31.14,31.15,25500.0,21.1647,21.1783,21.1443,21.1511,25500.0
2011-07-08 13:50:00,31.15,31.16,31.13,31.13,17700.0,21.1511,21.1579,21.1375,21.1375,17700.0
2011-07-08 14:00:00,31.14,31.19,31.13,31.19,37900.0,21.1443,21.1783,21.1375,21.1783,37900.0
2011-07-08 14:10:00,31.19,31.19,31.14,31.15,35800.0,21.1783,21.1783,21.1443,21.1511,35800.0
2011-07-08 14:20:00,31.14,31.15,31.12,31.14,20400.0,21.1443,21.1511,21.1308,21.1443,20400.0
2011-07-08 14:30:00,31.15,31.18,31.15,31.17,42900.0,21.1511,21.1715,21.1511,21.1647,42900.0
2011-07-08 14:40:00,31.18,31.21,31.17,31.21,45300.0,21.1715,21.1919,21.1647,21.1919,45300.0
2011-07-08 14:50:00,31.21,31.21,31.2,31.21,19400.0,21.1919,21.1919,21.1851,21.1919,19400.0
2011-07-08 15:00:00,31.21,31.25,31.2,31.25,38900.0,21.1919,21.219,21.1851,21.219,38900.0
2011-07-08 15:10:00,31.25,31.25,31.2,31.2,34200.0,21.219,21.219,21.1851,21.1851,34200.0
2011-07-08 15:20:00,31.2,31.23,31.2,31.23,40000.0,21.1851,21.2054,21.1851,21.2054,40000.0
2011-07-08 15:30:00,31.23,31.26,31.21,31.26,111400.0,21.2054,21.2258,21.1919,21.2258,111400.0
2011-07-08 15:40:00,31.25,31.27,31.23,31.26,142900.0,21.219,21.2326,21.2054,21.2258,142900.0
2011-07-08 15:50:00,31.26,31.3,31.25,31.29,221600.0,21.2258,21.253,21.219,21.2462,221600.0
2011-07-11 09:30:00,31.01,31.06,30.92,31.01,93800.0,21.0561,21.09,20.995,21.0561,93800.0
2011-07-11 09:40:00,31.0,31.39,30.92,30.96,214500.0,21.0493,21.3141,20.995,21.0221,214500.0
2011-07-11 09:50:00,30.96,31.01,30.95,30.96,43300.0,21.0221,21.0561,21.0153,21.0221,43300.0
2011-07-11 10:00:00,30.96,31.0,30.95,30.96,50000.0,21.0221,21.0493,21.0153,21.0221,50000.0
2011-07-11 10:10:00,30.95,30.96,30.92,30.92,66800.0,21.0153,21.0221,20.995,20.995,66800.0
2011-07-11 10:20:00,30.93,30.93,30.92,30.93,39100.0,21.0017,21.0017,20.995,21.0017,39100.0
2011-07-11 10:30:00,30.93,30.95,30.89,30.94,105900.0,21.0017,21.0153,20.9746,21.0085,105900.0
2011-07-11 10:40:00,30.94,30.97,30.93,30.95,131800.0,21.0085,21.0289,21.0017,21.0153,131800.0
2011-07-11 10:50:00,30.96,31.0,30.94,30.97,117800.0,21.0221,21.0493,21.0085,21.0289,117800.0
2011-07-11 11:00:00,30.97,31.02,30.94,31.02,60900.0,21.0289,21.0629,21.0085,21.0629,60900.0
2011-07-11 11:10:00,31.01,31.02,30.96,30.97,60800.0,21.0561,21.0629,21.0221,21.0289,60800.0
2011-07-11 11:20:00,30.97,30.98,30.96,30.96,32200.0,21.0289,21.0357,21.0221,21.0221,32200.0
2011-07-11 11:30:00,30.97,30.98,30.96,30.98,26200.0,21.0289,21.0357,21.0221,21.0357,26200.0
2011-07-11 11:40:00,30.98,30.98,30.96,30.96,20400.0,21.0357,21.0357,21.0221,21.0221,20400.0
2011-07-11 11:50:00,30.96,31.02,30.96,30.99,80900.0,21.0221,21.0629,21.0221,21.0425,80900.0
2011-07-11 12:00:00,30.99,31.0,30.98,31.0,18700.0,21.0425,21.0493,21.0357,21.0493,18700.0
2011-07-11 12:10:00,31.0,31.01,30.99,30.99,45700.0,21.0493,21.0561,21.0425,21.0425,45700.0
2011-07-11 12:20:00,30.99,31.02,30.98,30.99,93400.0,21.0425,21.0629,21.0357,21.0425,93400.0
2011-07-11 12:30:00,31.0,31.0,30.98,30.99,103500.0,21.0493,21.0493,21.0357,21.0425,103500.0
2011-07-11 12:40:00,30.99,31.03,30.99,31.01,38300.0,21.0425,21.0696,21.0425,21.0561,38300.0
2011-07-11 12:50:00,31.0,31.01,31.0,31.01,10500.0,21.0493,21.0561,21.0493,21.0561,10500.0
2011-07-11 13:00:00,31.01,31.01,30.99,30.99,20700.0,21.0561,21.0561,21.0425,21.0425,20700.0
2011-07-11 13:10:00,30.99,31.0,30.94,30.94,41200.0,21.0425,21.0493,21.0085,21.0085,41200.0
2011-07-11 13:20:00,30.94,31.01,30.94,31.01,82900.0,21.0085,21.0561,21.0085,21.0561,82900.0
2011-07-11 13:30:00,31.0,31.02,30.91,30.92,119500.0,21.0493,21.0629,20.9882,20.995,119500.0
2011-07-11 13:40:00,30.92,30.92,30.85,30.87,47800.0,20.995,20.995,20.9474,20.961,47800.0
2011-07-11 13:50:00,30.87,30.89,30.86,30.89,39400.0,20.961,20.9746,20.9542,20.9746,39400.0
2011-07-11 14:00:00,30.89,30.92,30.87,30.89,59400.0,20.9746,20.995,20.961,20.9746,59400.0
2011-07-11 14:10:00,30.89,30.9,30.84,30.85,27100.0,20.9746,20.9814,20.9406,20.9474,27100.0
2011-07-11 14:20:00,30.85,30.86,30.83,30.85,44800.0,20.9474,20.9542,20.9338,20.9474,44800.0
2011-07-11 14:30:00,30.85,30.85,30.81,30.84,35300.0,20.9474,20.9474,20.9203,20.9406,35300.0
2011-07-11 14:40:00,30.84,30.84,30.8,30.81,49100.0,20.9406,20.9406,20.9135,20.9203,49100.0
2011-07-11 14:50:00,30.8,30.81,30.78,30.8,58400.0,20.9135,20.9203,20.8999,20.9135,58400.0
2011-07-11 15:00:00,30.81,30.84,30.8,30.82,57100.0,20.9203,20.9406,20.9135,20.9271,57100.0
2011-07-11 15:10:00,30.81,30.83,30.81,30.81,49800.0,20.9203,20.9338,20.9203,20.9203,49800.0
2011-07-11 15:20:00,30.81,30.85,30.81,30.84,78800.0,20.9203,20.9474,20.9203,20.9406,78800.0
2011-07-11 15:30:00,30.85,30.88,30.84,30.87,164300.0,20.9474,20.9678,20.9406,20.961,164300.0
2011-07-11 15:40:00,30.87,30.92,30.86,30.87,168500.0,20.961,20.995,20.9542,20.961,168500.0
2011-07-11 15:50:00,30.87,30.9,30.84,30.88,241200.0,20.961,20.9814,20.9406,20.9678,241200.0
2011-07-12 09:30:00,30.91,31.13,30.91,31.13,137700.0,20.9882,21.1375,20.9882,21.1375,137700.0
2011-07-12 09:40:00,31.12,31.19,31.04,31.12,78500.0,21.1308,21.1783,21.0764,21.1308,78500.0
2011-07-12 09:50:00,31.11,31.12,31.01,31.11,105600.0,21.124,21.1308,21.0561,21.124,105600.0
2011-07-12 10:00:00,31.11,31.19,31.08,31.18,78600.0,21.124,21.1783,21.1036,21.1715,78600.0
2011-07-12 10:10:00,31.18,31.19,31.16,31.18,29700.0,21.1715,21.1783,21.1579,21.1715,29700.0
2011-07-12 10:20:00,31.17,31.2,31.14,31.16,33200.0,21.1647,21.1851,21.1443,21.1579,33200.0
2011-07-12 10:30:00,31.16,31.24,31.16,31.24,40100.0,21.1579,21.2122,21.1579,21.2122,40100.0
2011-07-12 10:40:00,31.24,31.24,31.19,31.19,100300.0,21.2122,21.2122,21.1783,21.1783,100300.0
2011-07-12 10:50:00,31.19,31.2,31.15,31.18,32100.0,21.1783,21.1851,21.1511,21.1715,32100.0
2011-07-12 11:00:00,31.18,31.21,31.16,31.19,40700.0,21.1715,21.1919,21.1579,21.1783,40700.0
2011-07-12 11:10:00,31.19,31.25,31.19,31.25,44400.0,21.1783,21.219,21.1783,21.219,44400.0
2011-07-12 11:20:00,31.25,31.32,31.24,31.32,39000.0,21.219,21.2666,21.2122,21.2666,39000.0
2011-07-12 11:30:00,31.32,31.34,31.28,31.28,40400.0,21.2666,21.2801,21.2394,21.2394,40400.0
2011-07-12 11:40:00,31.27,31.33,31.27,31.28,47300.0,21.2326,21.2733,21.2326,21.2394,47300.0
2011-07-12 11:50:00,31.28,31.3,31.27,31.3,51400.0,21.2394,21.253,21.2326,21.253,51400.0
2011-07-12 12:00:00,31.29,31.3,31.25,31.29,76300.0,21.2462,21.253,21.219,21.2462,76300.0
2011-07-12 12:10:00,31.28,31.3,31.28,31.29,13000.0,21.2394,21.253,21.2394,21.2462,13000.0
2011-07-12 12:20:00,31.29,31.31,31.27,31.27,27700.0,21.2462,21.2598,21.2326,21.2326,27700.0
2011-07-12 12:30:00,31.27,31.28,31.25,31.26,24700.0,21.2326,21.2394,21.219,21.2258,24700.0
2011-07-12 12:40:00,31.26,31.3,31.24,31.27,55400.0,21.2258,21.253,21.2122,21.2326,55400.0
2011-07-12 12:50:00,31.27,31.31,31.27,31.31,17700.0,21.2326,21.2598,21.2326,21.2598,17700.0
2011-07-12 13:00:00,31.3,31.35,31.3,31.33,41700.0,21.253,21.2869,21.253,21.2733,41700.0
2011-07-12 13:10:00,31.33,31.34,31.28,31.29,32300.0,21.2733,21.2801,21.2394,21.2462,32300.0
2011-07-12 13:20:00,31.3,31.32,31.29,31.29,28200.0,21.253,21.2666,21.2462,21.2462,28200.0
2011-07-12 13:30:00,31.28,31.28,31.23,31.25,77400.0,21.2394,21.2394,21.2054,21.219,77400.0
2011-07-12 13:40:00,31.25,31.28,31.23,31.28,31200.0,21.219,21.2394,21.2054,21.2394,31200.0
2011-07-12 13:50:00,31.27,31.3,31.27,31.28,20400.0,21.2326,21.253,21.2326,21.2394,20400.0
2011-07-12 14:00:00,31.28,31.36,31.27,31.36,32200.0,21.2394,21.2937,21.2326,21.2937,32200.0
2011-07-12 14:10:00,31.35,31.47,31.35,31.43,97000.0,21.2869,21.3684,21.2869,21.3412,97000.0
2011-07-12 14:20:00,31.42,31.44,31.41,31.44,55300.0,21.3345,21.348,21.3277,21.348,55300.0
2011-07-12 14:30:00,31.44,31.44,31.36,31.37,32600.0,21.348,21.348,21.2937,21.3005,32600.0
2011-07-12 14:40:00,31.38,31.39,31.37,31.39,32700.0,21.3073,21.3141,21.3005,21.3141,32700.0
2011-07-12 14:50:00,31.38,31.39,31.32,31.35,49100.0,21.3073,21.3141,21.2666,21.2869,49100.0
2011-07-12 15:00:00,31.35,31.37,31.31,31.31,41900.0,21.2869,21.3005,21.2598,21.2598,41900.0
2011-07-12 15:10:00,31.31,31.31,31.25,31.29,46300.0,21.2598,21.2598,21.219,21.2462,46300.0
2011-07-12 15:20:00,31.29,31.32,31.23,31.28,71200.0,21.2462,21.2666,21.2054,21.2394,71200.0
2011-07-12 15:30:00,31.28,31.3,31.23,31.3,82000.0,21.2394,21.253,21.2054,21.253,82000.0
2011-07-12 15:40:00,31.3,31.32,31.21,31.21,183500.0,21.253,21.2666,21.1919,21.1919,183500.0
2011-07-12 15:50:00,31.21,31.23,31.18,31.18,223600.0,21.1919,21.2054,21.1715,21.1715,223600.0
2011-07-13 09:30:00,31.4,31.46,31.27,31.32,103300.0,21.3209,21.3616,21.2326,21.2666,103300.0
2011-07-13 09:40:00,31.31,31.43,31.31,31.34,68700.0,21.2598,21.3412,21.2598,21.2801,68700.0
2011-07-13 09:50:00,31.35,31.35,31.31,31.32,61800.0,21.2869,21.2869,21.2598,21.2666,61800.0
2011-07-13 10:00:00,31.32,31.46,31.31,31.43,102300.0,21.2666,21.3616,21.2598,21.3412,102300.0
2011-07-13 10:10:00,31.43,31.49,31.4,31.49,78800.0,21.3412,21.382,21.3209,21.382,78800.0
2011-07-13 10:20:00,31.48,31.5,31.42,31.42,28500.0,21.3752,21.3888,21.3345,21.3345,28500.0
2011-07-13 10:30:00,31.43,31.45,31.39,31.39,50700.0,21.3412,21.3548,21.3141,21.3141,50700.0
2011-07-13 10:40:00,31.4,31.44,31.37,31.44,50800.0,21.3209,21.348,21.3005,21.348,50800.0
2011-07-13 10:50:00,31.44,31.47,31.44,31.45,27100.0,21.348,21.3684,21.348,21.3548,27100.0
2011-07-13 11:00:00,31.45,31.48,31.43,31.48,62100.0,21.3548,21.3752,21.3412,21.3752,62100.0
2011-07-13 11:10:00,31.48,31.53,31.48,31.53,38900.0,21.3752,21.4091,21.3752,21.4091,38900.0
2011-07-13 11:20:00,31.52,31.54,31.48,31.53,33700.0,21.4024,21.4159,21.3752,21.4091,33700.0
2011-07-13 11:30:00,31.53,31.54,31.49,31.49,25900.0,21.4091,21.4159,21.382,21.382,25900.0
2011-07-13 11:40:00,31.49,31.52,31.47,31.49,29700.0,21.382,21.4024,21.3684,21.382,29700.0
2011-07-13 11:50:00,31.49,31.5,31.48,31.49,17900.0,21.382,21.3888,21.3752,21.382,17900.0
2011-07-13 12:00:00,31.48,31.5,31.47,31.49,17800.0,21.3752,21.3888,21.3684,21.382,17800.0
2011-07-13 12:10:00,31.48,31.5,31.47,31.49,13100.0,21.3752,21.3888,21.3684,21.382,13100.0
2011-07-13 12:20:00,31.49,31.49,31.45,31.46,16600.0,21.382,21.382,21.3548,21.3616,16600.0
2011-07-13 12:30:00,31.46,31.47,31.44,31.45,13600.0,21.3616,21.3684,21.348,21.3548,13600.0
2011-07-13 12:40:00,31.44,31.44,31.39,31.42,39900.0,21.348,21.348,21.3141,21.3345,39900.0
2011-07-13 12:50:00,31.43,31.44,31.41,31.42,31600.0,21.3412,21.348,21.3277,21.3345,31600.0
2011-07-13 13:00:00,31.42,31.46,31.38,31.46,34000.0,21.3345,21.3616,21.3073,21.3616,34000.0
2011-07-13 13:10:00,31.46,31.46,31.42,31.42,27400.0,21.3616,21.3616,21.3345,21.3345,27400.0
2011-07-13 13:20:00,31.42,31.43,31.39,31.41,30500.0,21.3345,21.3412,21.3141,21.3277,30500.0
2011-07-13 13:30:00,31.4,31.45,31.4,31.44,29000.0,21.3209,21.3548,21.3209,21.348,29000.0
2011-07-13 13:40:00,31.45,31.48,31.45,31.47,34700.0,21.3548,21.3752,21.3548,21.3684,34700.0
2011-07-13 13:50:00,31.46,31.46,31.4,31.4,21200.0,21.3616,21.3616,21.3209,21.3209,21200.0
2011-07-13 14:00:00,31.4,31.4,31.37,31.38,28100.0,21.3209,21.3209,21.3005,21.3073,28100.0
2011-07-13 14:10:00,31.38,31.38,31.34,31.36,44200.0,21.3073,21.3073,21.2801,21.2937,44200.0
2011-07-13 14:20:00,31.35,31.35,31.32,31.34,33700.0,21.2869,21.2869,21.2666,21.2801,33700.0
2011-07-13 14:30:00,31.33,31.38,31.33,31.37,24000.0,21.2733,21.3073,21.2733,21.3005,24000.0
2011-07-13 14:40:00,31.37,31.39,31.35,31.38,25200.0,21.3005,21.3141,21.2869,21.3073,25200.0
2011-07-13 14:50:00,31.38,31.42,31.38,31.4,31500.0,21.3073,21.3345,21.3073,21.3209,31500.0
2011-07-13 15:00:00,31.4,31.42,31.36,31.37,45100.0,21.3209,21.3345,21.2937,21.3005,45100.0
2011-07-13 15:10:00,31.38,31.38,31.3,31.31,74600.0,21.3073,21.3073,21.253,21.2598,74600.0
2011-07-13 15:20:00,31.3,31.31,31.27,31.3,56100.0,21.253,21.2598,21.2326,21.253,56100.0
2011-07-13 15:30:00,31.3,31.31,31.25,31.27,90200.0,21.253,21.2598,21.219,21.2326,90200.0
2011-07-13 15:40:00,31.26,31.27,31.22,31.25,90200.0,21.2258,21.2326,21.1987,21.219,90200.0
2011-07-13 15:50:00,31.24,31.31,31.24,31.29,171200.0,21.2122,21.2598,21.2122,21.2462,171200.0
2011-07-14 09:30:00,31.26,31.29,31.08,31.14,77900.0,21.2258,21.2462,21.1036,21.1443,77900.0
2011-07-14 09:40:00,31.15,31.18,31.13,31.16,33900.0,21.1511,21.1715,21.1375,21.1579,33900.0
2011-07-14 09:50:00,31.16,31.22,31.16,31.21,77800.0,21.1579,21.1987,21.1579,21.1919,77800.0
2011-07-14 10:00:00,31.22,31.24,31.17,31.18,62100.0,21.1987,21.2122,21.1647,21.1715,62100.0
2011-07-14 10:10:00,31.18,31.2,31.15,31.19,43600.0,21.1715,21.1851,21.1511,21.1783,43600.0
2011-07-14 10:20:00,31.19,31.28,31.19,31.25,32600.0,21.1783,21.2394,21.1783,21.219,32600.0
2011-07-14 10:30:00,31.25,31.27,31.21,31.27,50700.0,21.219,21.2326,21.1919,21.2326,50700.0
2011-07-14 10:40:00,31.28,31.28,31.22,31.22,36300.0,21.2394,21.2394,21.1987,21.1987,36300.0
2011-07-14 10:50:00,31.22,31.24,31.16,31.18,39600.0,21.1987,21.2122,21.1579,21.1715,39600.0
2011-07-14 11:00:00,31.18,31.21,31.16,31.18,30200.0,21.1715,21.1919,21.1579,21.1715,30200.0
2011-07-14 11:10:00,31.18,31.21,31.16,31.2,41300.0,21.1715,21.1919,21.1579,21.1851,41300.0
2011-07-14 11:20:00,31.21,31.21,31.19,31.2,21300.0,21.1919,21.1919,21.1783,21.1851,21300.0
2011-07-14 11:30:00,31.2,31.2,31.15,31.17,135200.0,21.1851,21.1851,21.1511,21.1647,135200.0
2011-07-14 11:40:00,31.17,31.21,31.17,31.2,17200.0,21.1647,21.1919,21.1647,21.1851,17200.0
2011-07-14 11:50:00,31.2,31.2,31.16,31.19,15600.0,21.1851,21.1851,21.1579,21.1783,15600.0
2011-07-14 12:00:00,31.18,31.18,31.15,31.17,18300.0,21.1715,21.1715,21.1511,21.1647,18300.0
2011-07-14 12:10:00,31.16,31.17,31.11,31.11,33800.0,21.1579,21.1647,21.124,21.124,33800.0
2011-07-14 12:20:00,31.1,31.12,31.08,31.11,18100.0,21.1172,21.1308,21.1036,21.124,18100.0
2011-07-14 12:30:00,31.11,31.13,31.11,31.13,16000.0,21.124,21.1375,21.124,21.1375,16000.0
2011-07-14 12:40:00,31.12,31.15,31.1,31.12,67600.0,21.1308,21.1511,21.1172,21.1308,67600.0
2011-07-14 12:50:00,31.11,31.12,31.05,31.06,72300.0,21.124,21.1308,21.0832,21.09,72300.0
2011-07-14 13:00:00,31.05,31.08,31.03,31.05,61200.0,21.0832,21.1036,21.0696,21.0832,61200.0
2011-07-14 13:10:00,31.04,31.05,30.97,30.99,60300.0,21.0764,21.0832,21.0289,21.0425,60300.0
2011-07-14 13:20:00,30.98,31.08,30.95,31.07,107100.0,21.0357,21.1036,21.0153,21.0968,107100.0
2011-07-14 13:30:00,31.07,31.14,31.06,31.1,118700.0,21.0968,21.1443,21.09,21.1172,118700.0
2011-07-14 13:40:00,31.09,31.11,31.04,31.1,70500.0,21.1104,21.124,21.0764,21.1172,70500.0
2011-07-14 13:50:00,31.09,31.11,31.07,31.1,54500.0,21.1104,21.124,21.0968,21.1172,54500.0
2011-07-14 14:00:00,31.1,31.14,31.1,31.14,28500.0,21.1172,21.1443,21.1172,21.1443,28500.0
2011-07-14 14:10:00,31.15,31.2,31.14,31.15,52700.0,21.1511,21.1851,21.1443,21.1511,52700.0
2011-07-14 14:20:00,31.15,31.17,31.11,31.13,28600.0,21.1511,21.1647,21.124,21.1375,28600.0
2011-07-14 14:30:00,31.12,31.15,31.11,31.12,27900.0,21.1308,21.1511,21.124,21.1308,27900.0
2011-07-14 14:40:00,31.12,31.15,31.1,31.11,68700.0,21.1308,21.1511,21.1172,21.124,68700.0
2011-07-14 14:50:00,31.1,31.11,31.06,31.1,90500.0,21.1172,21.124,21.09,21.1172,90500.0
2011-07-14 15:00:00,31.09,31.1,30.98,31.01,152600.0,21.1104,21.1172,21.0357,21.0561,152600.0
2011-07-14 15:10:00,31.01,31.02,30.97,31.01,148500.0,21.0561,21.0629,21.0289,21.0561,148500.0
2011-07-14 15:20:00,31.01,31.05,31.0,31.02,66500.0,21.0561,21.0832,21.0493,21.0629,66500.0
2011-07-14 15:30:00,31.01,31.08,31.0,31.06,84700.0,21.0561,21.1036,21.0493,21.09,84700.0
2011-07-14 15:40:00,31.05,31.09,31.01,31.05,134600.0,21.0832,21.1104,21.0561,21.0832,134600.0
2011-07-14 15:50:00,31.05,31.06,30.99,31.04,224100.0,21.0832,21.09,21.0425,21.0764,224100.0
2011-07-15 09:30:00,31.07,31.07,30.89,31.05,356800.0,21.0968,21.0968,20.9746,21.0832,356800.0
2011-07-15 09:40:00,31.05,31.05,30.95,30.99,29200.0,21.0832,21.0832,21.0153,21.0425,29200.0
2011-07-15 09:50:00,30.98,30.98,30.79,30.81,31100.0,21.0357,21.0357,20.9067,20.9203,31100.0
2011-07-15 10:00:00,30.82,30.97,30.82,30.9,59900.0,20.9271,21.0289,20.9271,20.9814,59900.0
2011-07-15 10:10:00,30.91,30.91,30.82,30.83,64400.0,20.9882,20.9882,20.9271,20.9338,64400.0
2011-07-15 10:20:00,30.83,30.83,30.75,30.81,51300.0,20.9338,20.9338,20.8795,20.9203,51300.0
2011-07-15 10:30:00,30.83,30.84,30.79,30.82,72900.0,20.9338,20.9406,20.9067,20.9271,72900.0
2011-07-15 10:40:00,30.82,30.86,30.8,30.81,29400.0,20.9271,20.9542,20.9135,20.9203,29400.0
2011-07-15 10:50:00,30.81,30.84,30.79,30.8,25500.0,20.9203,20.9406,20.9067,20.9135,25500.0
2011-07-15 11:00:00,30.79,30.84,30.77,30.84,24700.0,20.9067,20.9406,20.8931,20.9406,24700.0
2011-07-15 11:10:00,30.84,30.9,30.83,30.9,149100.0,20.9406,20.9814,20.9338,20.9814,149100.0
2011-07-15 11:20:00,30.89,30.92,30.89,30.91,85200.0,20.9746,20.995,20.9746,20.9882,85200.0
2011-07-15 11:30:00,30.91,30.93,30.89,30.93,42200.0,20.9882,21.0017,20.9746,21.0017,42200.0
2011-07-15 11:40:00,30.93,30.93,30.89,30.9,27000.0,21.0017,21.0017,20.9746,20.9814,27000.0
2011-07-15 11:50:00,30.9,30.98,30.9,30.91,74100.0,20.9814,21.0357,20.9814,20.9882,74100.0
2011-07-15 12:00:00,30.91,30.95,30.89,30.91,124400.0,20.9882,21.0153,20.9746,20.9882,124400.0
2011-07-15 12:10:00,30.91,30.93,30.9,30.9,53300.0,20.9882,21.0017,20.9814,20.9814,53300.0
2011-07-15 12:20:00,30.91,30.94,30.9,30.92,39600.0,20.9882,21.0085,20.9814,20.995,39600.0
2011-07-15 12:30:00,30.92,30.93,30.89,30.9,27100.0,20.995,21.0017,20.9746,20.9814,27100.0
2011-07-15 12:40:00,30.89,30.9,30.86,30.87,40400.0,20.9746,20.9814,20.9542,20.961,40400.0
2011-07-15 12:50:00,30.87,30.9,30.86,30.88,24100.0,20.961,20.9814,20.9542,20.9678,24100.0
2011-07-15 13:00:00,30.88,30.89,30.86,30.89,9800.0,20.9678,20.9746,20.9542,20.9746,9800.0
2011-07-15 13:10:00,30.89,30.91,30.86,30.89,28900.0,20.9746,20.9882,20.9542,20.9746,28900.0
2011-07-15 13:20:00,30.88,30.92,30.88,30.89,18000.0,20.9678,20.995,20.9678,20.9746,18000.0
2011-07-15 13:30:00,30.9,30.91,30.88,30.9,14900.0,20.9814,20.9882,20.9678,20.9814,14900.0
2011-07-15 13:40:00,30.89,30.9,30.87,30.87,12700.0,20.9746,20.9814,20.961,20.961,12700.0
2011-07-15 13:50:00,30.88,30.9,30.87,30.87,34900.0,20.9678,20.9814,20.961,20.961,34900.0
2011-07-15 14:00:00,30.86,30.87,30.85,30.86,15000.0,20.9542,20.961,20.9474,20.9542,15000.0
2011-07-15 14:10:00,30.86,30.89,30.84,30.88,41800.0,20.9542,20.9746,20.9406,20.9678,41800.0
2011-07-15 14:20:00,30.88,30.88,30.83,30.83,24100.0,20.9678,20.9678,20.9338,20.9338,24100.0
2011-07-15 14:30:00,30.83,30.84,30.81,30.81,29900.0,20.9338,20.9406,20.9203,20.9203,29900.0
2011-07-15 14:40:00,30.82,30.88,30.81,30.87,27200.0,20.9271,20.9678,20.9203,20.961,27200.0
2011-07-15 14:50:00,30.86,30.88,30.83,30.84,29400.0,20.9542,20.9678,20.9338,20.9406,29400.0
2011-07-15 15:00:00,30.83,30.85,30.81,30.83,84500.0,20.9338,20.9474,20.9203,20.9338,84500.0
2011-07-15 15:10:00,30.83,30.86,30.83,30.85,61200.0,20.9338,20.9542,20.9338,20.9474,61200.0
2011-07-15 15:20:00,30.85,30.91,30.85,30.89,39600.0,20.9474,20.9882,20.9474,20.9746,39600.0
2011-07-15 15:30:00,30.9,30.94,30.89,30.91,78200.0,20.9814,21.0085,20.9746,20.9882,78200.0
2011-07-15 15:40:00,30.91,30.92,30.88,30.9,156100.0,20.9882,20.995,20.9678,20.9814,156100.0
2011-07-15 15:50:00,30.91,30.92,30.89,30.92,185900.0,20.9882,20.995,20.9746,20.995,185900.0
2011-07-18 09:30:00,30.79,30.79,30.62,30.7,77200.0,20.9067,20.9067,20.7913,20.8456,77200.0
2011-07-18 09:40:00,30.7,30.74,30.67,30.69,42900.0,20.8456,20.8727,20.8252,20.8388,42900.0
2011-07-18 09:50:00,30.7,30.7,30.6,30.63,54800.0,20.8456,20.8456,20.7777,20.798,54800.0
2011-07-18 10:00:00,30.63,30.68,30.53,30.53,57800.0,20.798,20.832,20.7301,20.7301,57800.0
2011-07-18 10:10:00,30.54,30.54,30.5,30.52,61200.0,20.7369,20.7369,20.7098,20.7234,61200.0
2011-07-18 10:20:00,30.52,30.56,30.51,30.55,41300.0,20.7234,20.7505,20.7166,20.7437,41300.0
2011-07-18 10:30:00,30.56,30.56,30.49,30.5,60300.0,20.7505,20.7505,20.703,20.7098,60300.0
2011-07-18 10:40:00,30.5,30.52,30.48,30.49,65900.0,20.7098,20.7234,20.6962,20.703,65900.0
2011-07-18 10:50:00,30.48,30.49,30.44,30.48,79600.0,20.6962,20.703,20.669,20.6962,79600.0
2011-07-18 11:00:00,30.48,30.48,30.45,30.46,40500.0,20.6962,20.6962,20.6758,20.6826,40500.0
2011-07-18 11:10:00,30.45,30.46,30.41,30.45,65700.0,20.6758,20.6826,20.6487,20.6758,65700.0
2011-07-18 11:20:00,30.44,30.45,30.42,30.42,42100.0,20.669,20.6758,20.6554,20.6554,42100.0
2011-07-18 11:30:00,30.43,30.43,30.36,30.37,77800.0,20.6622,20.6622,20.6147,20.6215,77800.0
2011-07-18 11:40:00,30.38,30.4,30.36,30.4,62700.0,20.6283,20.6419,20.6147,20.6419,62700.0
2011-07-18 11:50:00,30.4,30.4,30.37,30.37,93600.0,20.6419,20.6419,20.6215,20.6215,93600.0
2011-07-18 12:00:00,30.37,30.39,30.35,30.35,55900.0,20.6215,20.6351,20.6079,20.6079,55900.0
2011-07-18 12:10:00,30.35,30.45,30.35,30.45,63100.0,20.6079,20.6758,20.6079,20.6758,63100.0
2011-07-18 12:20:00,30.45,30.45,30.44,30.45,12300.0,20.6758,20.6758,20.669,20.6758,12300.0
2011-07-18 12:30:00,30.45,30.46,30.44,30.44,21500.0,20.6758,20.6826,20.669,20.669,21500.0
2011-07-18 12:40:00,30.45,30.47,30.44,30.46,37200.0,20.6758,20.6894,20.669,20.6826,37200.0
2011-07-18 12:50:00,30.46,30.47,30.45,30.47,22500.0,20.6826,20.6894,20.6758,20.6894,22500.0
2011-07-18 13:00:00,30.47,30.47,30.45,30.45,32200.0,20.6894,20.6894,20.6758,20.6758,32200.0
2011-07-18 13:10:00,30.46,30.47,30.45,30.45,47600.0,20.6826,20.6894,20.6758,20.6758,47600.0
2011-07-18 13:20:00,30.46,30.47,30.45,30.46,24500.0,20.6826,20.6894,20.6758,20.6826,24500.0
2011-07-18 13:30:00,30.46,30.51,30.46,30.5,54300.0,20.6826,20.7166,20.6826,20.7098,54300.0
2011-07-18 13:40:00,30.49,30.51,30.49,30.51,28200.0,20.703,20.7166,20.703,20.7166,28200.0
2011-07-18 13:50:00,30.51,30.53,30.5,30.52,40500.0,20.7166,20.7301,20.7098,20.7234,40500.0
2011-07-18 14:00:00,30.52,30.53,30.51,30.53,23100.0,20.7234,20.7301,20.7166,20.7301,23100.0
2011-07-18 14:10:00,30.53,30.54,30.52,30.54,25600.0,20.7301,20.7369,20.7234,20.7369,25600.0
2011-07-18 14:20:00,30.53,30.54,30.52,30.52,16900.0,20.7301,20.7369,20.7234,20.7234,16900.0
2011-07-18 14:30:00,30.52,30.52,30.48,30.49,35500.0,20.7234,20.7234,20.6962,20.703,35500.0
2011-07-18 14:40:00,30.5,30.52,30.49,30.51,31800.0,20.7098,20.7234,20.703,20.7166,31800.0
2011-07-18 14:50:00,30.51,30.52,30.5,30.51,46000.0,20.7166,20.7234,20.7098,20.7166,46000.0
2011-07-18 15:00:00,30.51,30.58,30.51,30.55,73800.0,20.7166,20.7641,20.7166,20.7437,73800.0
2011-07-18 15:10:00,30.56,30.57,30.54,30.55,58300.0,20.7505,20.7573,20.7369,20.7437,58300.0
2011-07-18 15:20:00,30.55,30.55,30.54,30.55,43000.0,20.7437,20.7437,20.7369,20.7437,43000.0
2011-07-18 15:30:00,30.54,30.6,30.54,30.6,67400.0,20.7369,20.7777,20.7369,20.7777,67400.0
2011-07-18 15:40:00,30.6,30.61,30.57,30.58,156000.0,20.7777,20.7845,20.7573,20.7641,156000.0
2011-07-18 15:50:00,30.58,30.65,30.58,30.65,190300.0,20.7641,20.8116,20.7641,20.8116,190300.0
2011-07-19 09:30:00,30.77,30.8,30.71,30.74,67300.0,20.8931,20.9135,20.8524,20.8727,67300.0
2011-07-19 09:40:00,30.74,30.78,30.74,30.74,39800.0,20.8727,20.8999,20.8727,20.8727,39800.0
2011-07-19 09:50:00,30.75,30.78,30.74,30.75,19800.0,20.8795,20.8999,20.8727,20.8795,19800.0
2011-07-19 10:00:00,30.75,30.8,30.75,30.79,21700.0,20.8795,20.9135,20.8795,20.9067,21700.0
2011-07-19 10:10:00,30.79,30.84,30.78,30.84,19300.0,20.9067,20.9406,20.8999,20.9406,19300.0
2011-07-19 10:20:00,30.83,30.83,30.8,30.82,20300.0,20.9338,20.9338,20.9135,20.9271,20300.0
2011-07-19 10:30:00,30.82,30.85,30.81,30.82,59600.0,20.9271,20.9474,20.9203,20.9271,59600.0
2011-07-19 10:40:00,30.83,30.88,30.82,30.88,39900.0,20.9338,20.9678,20.9271,20.9678,39900.0
2011-07-19 10:50:00,30.88,30.91,30.87,30.87,25900.0,20.9678,20.9882,20.961,20.961,25900.0
2011-07-19 11:00:00,30.87,30.88,30.82,30.84,38700.0,20.961,20.9678,20.9271,20.9406,38700.0
2011-07-19 11:10:00,30.84,30.84,30.82,30.82,18300.0,20.9406,20.9406,20.9271,20.9271,18300.0
2011-07-19 11:20:00,30.83,30.84,30.82,30.83,28900.0,20.9338,20.9406,20.9271,20.9338,28900.0
2011-07-19 11:30:00,30.83,30.84,30.77,30.77,24500.0,20.9338,20.9406,20.8931,20.8931,24500.0
2011-07-19 11:40:00,30.78,30.8,30.77,30.8,39300.0,20.8999,20.9135,20.8931,20.9135,39300.0
2011-07-19 11:50:00,30.8,30.82,30.77,30.82,35700.0,20.9135,20.9271,20.8931,20.9271,35700.0
2011-07-19 12:00:00,30.82,30.84,30.8,30.83,21100.0,20.9271,20.9406,20.9135,20.9338,21100.0
2011-07-19 12:10:00,30.82,30.84,30.81,30.81,52800.0,20.9271,20.9406,20.9203,20.9203,52800.0
2011-07-19 12:20:00,30.82,30.84,30.81,30.83,10500.0,20.9271,20.9406,20.9203,20.9338,10500.0
2011-07-19 12:30:00,30.83,30.92,30.83,30.92,75000.0,20.9338,20.995,20.9338,20.995,75000.0
2011-07-19 12:40:00,30.91,30.92,30.91,30.92,27700.0,20.9882,20.995,20.9882,20.995,27700.0
2011-07-19 12:50:00,30.91,30.99,30.91,30.99,26500.0,20.9882,21.0425,20.9882,21.0425,26500.0
2011-07-19 13:00:00,30.99,31.01,30.97,30.97,55600.0,21.0425,21.0561,21.0289,21.0289,55600.0
2011-07-19 13:10:00,30.98,31.01,30.93,31.01,33000.0,21.0357,21.0561,21.0017,21.0561,33000.0
2011-07-19 13:20:00,31.01,31.03,30.98,31.0,36000.0,21.0561,21.0696,21.0357,21.0493,36000.0
2011-07-19 13:30:00,31.0,31.1,31.0,31.08,57000.0,21.0493,21.1172,21.0493,21.1036,57000.0
2011-07-19 13:40:00,31.08,31.16,31.05,31.1,45500.0,21.1036,21.1579,21.0832,21.1172,45500.0
2011-07-19 13:50:00,31.1,31.1,31.09,31.09,9900.0,21.1172,21.1172,21.1104,21.1104,9900.0
2011-07-19 14:00:00,31.09,31.1,31.08,31.1,19000.0,21.1104,21.1172,21.1036,21.1172,19000.0
2011-07-19 14:10:00,31.09,31.1,31.05,31.05,64100.0,21.1104,21.1172,21.0832,21.0832,64100.0
2011-07-19 14:20:00,31.05,31.1,31.05,31.1,28800.0,21.0832,21.1172,21.0832,21.1172,28800.0
2011-07-19 14:30:00,31.1,31.11,31.08,31.09,24100.0,21.1172,21.124,21.1036,21.1104,24100.0
2011-07-19 14:40:00,31.09,31.22,31.09,31.19,232000.0,21.1104,21.1987,21.1104,21.1783,232000.0
2011-07-19 14:50:00,31.19,31.22,31.17,31.18,54600.0,21.1783,21.1987,21.1647,21.1715,54600.0
2011-07-19 15:00:00,31.18,31.21,31.17,31.19,44300.0,21.1715,21.1919,21.1647,21.1783,44300.0
2011-07-19 15:10:00,31.19,31.21,31.19,31.2,47200.0,21.1783,21.1919,21.1783,21.1851,47200.0
2011-07-19 15:20:00,31.21,31.21,31.17,31.19,71900.0,21.1919,21.1919,21.1647,21.1783,71900.0
2011-07-19 15:30:00,31.18,31.2,31.16,31.18,102900.0,21.1715,21.1851,21.1579,21.1715,102900.0
2011-07-19 15:40:00,31.17,31.18,31.14,31.16,176600.0,21.1647,21.1715,21.1443,21.1579,176600.0
2011-07-19 15:50:00,31.17,31.19,31.15,31.18,307500.0,21.1647,21.1783,21.1511,21.1715,307500.0
2011-07-20 09:30:00,31.25,31.28,31.18,31.22,52600.0,21.219,21.2394,21.1715,21.1987,52600.0
2011-07-20 09:40:00,31.21,31.29,31.18,31.24,72000.0,21.1919,21.2462,21.1715,21.2122,72000.0
2011-07-20 09:50:00,31.24,31.26,31.21,31.23,14500.0,21.2122,21.2258,21.1919,21.2054,14500.0
2011-07-20 10:00:00,31.22,31.23,31.18,31.21,24800.0,21.1987,21.2054,21.1715,21.1919,24800.0
2011-07-20 10:10:00,31.21,31.23,31.07,31.12,74200.0,21.1919,21.2054,21.0968,21.1308,74200.0
2011-07-20 10:20:00,31.13,31.17,31.13,31.15,27300.0,21.1375,21.1647,21.1375,21.1511,27300.0
2011-07-20 10:30:00,31.15,31.18,31.13,31.16,30300.0,21.1511,21.1715,21.1375,21.1579,30300.0
2011-07-20 10:40:00,31.16,31.21,31.13,31.15,115900.0,21.1579,21.1919,21.1375,21.1511,115900.0
2011-07-20 10:50:00,31.15,31.16,31.11,31.16,29100.0,21.1511,21.1579,21.124,21.1579,29100.0
2011-07-20 11:00:00,31.17,31.19,31.15,31.15,21800.0,21.1647,21.1783,21.1511,21.1511,21800.0
2011-07-20 11:10:00,31.16,31.19,31.15,31.18,13800.0,21.1579,21.1783,21.1511,21.1715,13800.0
2011-07-20 11:20:00,31.18,31.24,31.18,31.23,43600.0,21.1715,21.2122,21.1715,21.2054,43600.0
2011-07-20 11:30:00,31.22,31.22,31.18,31.21,28900.0,21.1987,21.1987,21.1715,21.1919,28900.0
2011-07-20 11:40:00,31.21,31.21,31.18,31.18,37800.0,21.1919,21.1919,21.1715,21.1715,37800.0
2011-07-20 11:50:00,31.18,31.19,31.17,31.18,19300.0,21.1715,21.1783,21.1647,21.1715,19300.0
2011-07-20 12:00:00,31.18,31.19,31.18,31.19,8400.0,21.1715,21.1783,21.1715,21.1783,8400.0
2011-07-20 12:10:00,31.19,31.23,31.18,31.22,31100.0,21.1783,21.2054,21.1715,21.1987,31100.0
2011-07-20 12:20:00,31.22,31.23,31.2,31.2,41100.0,21.1987,21.2054,21.1851,21.1851,41100.0
2011-07-20 12:30:00,31.21,31.21,31.19,31.19,11300.0,21.1919,21.1919,21.1783,21.1783,11300.0
2011-07-20 12:40:00,31.2,31.23,31.18,31.23,14800.0,21.1851,21.2054,21.1715,21.2054,14800.0
2011-07-20 12:50:00,31.23,31.25,31.23,31.25,13400.0,21.2054,21.219,21.2054,21.219,13400.0
2011-07-20 13:00:00,31.24,31.25,31.23,31.24,18200.0,21.2122,21.219,21.2054,21.2122,18200.0
2011-07-20 13:10:00,31.24,31.27,31.23,31.26,22500.0,21.2122,21.2326,21.2054,21.2258,22500.0
2011-07-20 13:20:00,31.27,31.28,31.26,31.28,13600.0,21.2326,21.2394,21.2258,21.2394,13600.0
2011-07-20 13:30:00,31.28,31.28,31.27,31.27,21500.0,21.2394,21.2394,21.2326,21.2326,21500.0
2011-07-20 13:40:00,31.27,31.28,31.27,31.27,7800.0,21.2326,21.2394,21.2326,21.2326,7800.0
2011-07-20 13:50:00,31.28,31.3,31.27,31.29,26200.0,21.2394,21.253,21.2326,21.2462,26200.0
2011-07-20 14:00:00,31.29,31.3,31.28,31.29,23700.0,21.2462,21.253,21.2394,21.2462,23700.0
2011-07-20 14:10:00,31.3,31.32,31.29,31.32,29800.0,21.253,21.2666,21.2462,21.2666,29800.0
2011-07-20 14:20:00,31.31,31.32,31.31,31.31,17700.0,21.2598,21.2666,21.2598,21.2598,17700.0
2011-07-20 14:30:00,31.32,31.32,31.31,31.32,14100.0,21.2666,21.2666,21.2598,21.2666,14100.0
2011-07-20 14:40:00,31.31,31.33,31.27,31.27,40700.0,21.2598,21.2733,21.2326,21.2326,40700.0
2011-07-20 14:50:00,31.26,31.29,31.26,31.28,29500.0,21.2258,21.2462,21.2258,21.2394,29500.0
2011-07-20 15:00:00,31.27,31.31,31.27,31.31,29800.0,21.2326,21.2598,21.2326,21.2598,29800.0
2011-07-20 15:10:00,31.31,31.31,31.28,31.29,46700.0,21.2598,21.2598,21.2394,21.2462,46700.0
2011-07-20 15:20:00,31.29,31.29,31.23,31.25,48100.0,21.2462,21.2462,21.2054,21.219,48100.0
2011-07-20 15:30:00,31.24,31.25,31.23,31.24,37900.0,21.2122,21.219,21.2054,21.2122,37900.0
2011-07-20 15:40:00,31.25,31.25,31.19,31.2,140600.0,21.219,21.219,21.1783,21.1851,140600.0
2011-07-20 15:50:00,31.21,31.24,31.2,31.23,147800.0,21.1919,21.2122,21.1851,21.2054,147800.0
2011-07-21 09:30:00,31.41,31.41,31.25,31.3,58900.0,21.3277,21.3277,21.219,21.253,58900.0
2011-07-21 09:40:00,31.29,31.42,31.27,31.41,34100.0,21.2462,21.3345,21.2326,21.3277,34100.0
2011-07-21 09:50:00,31.41,31.41,31.34,31.39,31500.0,21.3277,21.3277,21.2801,21.3141,31500.0
2011-07-21 10:00:00,31.37,31.5,31.37,31.48,75600.0,21.3005,21.3888,21.3005,21.3752,75600.0
2011-07-21 10:10:00,31.47,31.51,31.42,31.44,102700.0,21.3684,21.3956,21.3345,21.348,102700.0
2011-07-21 10:20:00,31.43,31.5,31.43,31.47,53600.0,21.3412,21.3888,21.3412,21.3684,53600.0
2011-07-21 10:30:00,31.47,31.49,31.44,31.45,49000.0,21.3684,21.382,21.348,21.3548,49000.0
2011-07-21 10:40:00,31.45,31.46,31.42,31.44,61200.0,21.3548,21.3616,21.3345,21.348,61200.0
2011-07-21 10:50:00,31.44,31.45,31.33,31.34,43300.0,21.348,21.3548,21.2733,21.2801,43300.0
2011-07-21 11:00:00,31.33,31.37,31.33,31.35,41600.0,21.2733,21.3005,21.2733,21.2869,41600.0
2011-07-21 11:10:00,31.35,31.41,31.35,31.38,54500.0,21.2869,21.3277,21.2869,21.3073,54500.0
2011-07-21 11:20:00,31.38,31.39,31.35,31.39,33200.0,21.3073,21.3141,21.2869,21.3141,33200.0
2011-07-21 11:30:00,31.39,31.4,31.36,31.38,30900.0,21.3141,21.3209,21.2937,21.3073,30900.0
2011-07-21 11:40:00,31.38,31.41,31.37,31.39,25700.0,21.3073,21.3277,21.3005,21.3141,25700.0
2011-07-21 11:50:00,31.39,31.44,31.38,31.42,28000.0,21.3141,21.348,21.3073,21.3345,28000.0
2011-07-21 12:00:00,31.42,31.44,31.41,31.42,27200.0,21.3345,21.348,21.3277,21.3345,27200.0
2011-07-21 12:10:00,31.42,31.42,31.38,31.38,35800.0,21.3345,21.3345,21.3073,21.3073,35800.0
2011-07-21 12:20:00,31.38,31.39,31.38,31.38,11700.0,21.3073,21.3141,21.3073,21.3073,11700.0
2011-07-21 12:30:00,31.39,31.44,31.38,31.43,37100.0,21.3141,21.348,21.3073,21.3412,37100.0
2011-07-21 12:40:00,31.42,31.53,31.42,31.52,64300.0,21.3345,21.4091,21.3345,21.4024,64300.0
2011-07-21 12:50:00,31.52,31.52,31.45,31.52,82800.0,21.4024,21.4024,21.3548,21.4024,82800.0
2011-07-21 13:00:00,31.52,31.57,31.52,31.52,52200.0,21.4024,21.4363,21.4024,21.4024,52200.0
2011-07-21 13:10:00,31.52,31.52,31.49,31.51,25800.0,21.4024,21.4024,21.382,21.3956,25800.0
2011-07-21 13:20:00,31.5,31.53,31.49,31.53,38100.0,21.3888,21.4091,21.382,21.4091,38100.0
2011-07-21 13:30:00,31.53,31.53,31.51,31.53,65000.0,21.4091,21.4091,21.3956,21.4091,65000.0
2011-07-21 13:40:00,31.53,31.54,31.47,31.47,37600.0,21.4091,21.4159,21.3684,21.3684,37600.0
2011-07-21 13:50:00,31.47,31.47,31.44,31.47,38700.0,21.3684,21.3684,21.348,21.3684,38700.0
2011-07-21 14:00:00,31.47,31.49,31.43,31.44,42600.0,21.3684,21.382,21.3412,21.348,42600.0
2011-07-21 14:10:00,31.44,31.47,31.43,31.46,48400.0,21.348,21.3684,21.3412,21.3616,48400.0
2011-07-21 14:20:00,31.46,31.49,31.46,31.48,57100.0,21.3616,21.382,21.3616,21.3752,57100.0
2011-07-21 14:30:00,31.47,31.49,31.47,31.48,34200.0,21.3684,21.382,21.3684,21.3752,34200.0
2011-07-21 14:40:00,31.49,31.53,31.48,31.51,43600.0,21.382,21.4091,21.3752,21.3956,43600.0
2011-07-21 14:50:00,31.52,31.53,31.5,31.51,48600.0,21.4024,21.4091,21.3888,21.3956,48600.0
2011-07-21 15:00:00,31.51,31.52,31.44,31.45,59500.0,21.3956,21.4024,21.348,21.3548,59500.0
2011-07-21 15:10:00,31.45,31.49,31.44,31.48,71700.0,21.3548,21.382,21.348,21.3752,71700.0
2011-07-21 15:20:00,31.48,31.49,31.45,31.48,64600.0,21.3752,21.382,21.3548,21.3752,64600.0
2011-07-21 15:30:00,31.48,31.49,31.42,31.43,87500.0,21.3752,21.382,21.3345,21.3412,87500.0
2011-07-21 15:40:00,31.43,31.45,31.41,31.41,180500.0,21.3412,21.3548,21.3277,21.3277,180500.0
2011-07-21 15:50:00,31.42,31.45,31.41,31.45,230900.0,21.3345,21.3548,21.3277,21.3548,230900.0
2011-07-22 09:30:00,31.52,31.52,31.45,31.47,60000.0,21.4024,21.4024,21.3548,21.3684,60000.0
2011-07-22 09:40:00,31.47,31.47,31.39,31.45,36100.0,21.3684,21.3684,21.3141,21.3548,36100.0
2011-07-22 09:50:00,31.45,31.45,31.36,31.41,22700.0,21.3548,21.3548,21.2937,21.3277,22700.0
2011-07-22 10:00:00,31.4,31.41,31.35,31.37,94700.0,21.3209,21.3277,21.2869,21.3005,94700.0
2011-07-22 10:10:00,31.36,31.44,31.35,31.39,45200.0,21.2937,21.348,21.2869,21.3141,45200.0
2011-07-22 10:20:00,31.38,31.39,31.31,31.37,28100.0,21.3073,21.3141,21.2598,21.3005,28100.0
2011-07-22 10:30:00,31.37,31.43,31.35,31.41,73800.0,21.3005,21.3412,21.2869,21.3277,73800.0
2011-07-22 10:40:00,31.42,31.47,31.4,31.45,56700.0,21.3345,21.3684,21.3209,21.3548,56700.0
2011-07-22 10:50:00,31.44,31.48,31.42,31.48,34900.0,21.348,21.3752,21.3345,21.3752,34900.0
2011-07-22 11:00:00,31.49,31.5,31.46,31.46,26300.0,21.382,21.3888,21.3616,21.3616,26300.0
2011-07-22 11:10:00,31.47,31.49,31.45,31.47,56800.0,21.3684,21.382,21.3548,21.3684,56800.0
2011-07-22 11:20:00,31.46,31.48,31.46,31.47,12000.0,21.3616,21.3752,21.3616,21.3684,12000.0
2011-07-22 11:30:00,31.48,31.51,31.47,31.51,30200.0,21.3752,21.3956,21.3684,21.3956,30200.0
2011-07-22 11:40:00,31.52,31.53,31.49,31.52,45100.0,21.4024,21.4091,21.382,21.4024,45100.0
2011-07-22 11:50:00,31.52,31.53,31.51,31.52,15800.0,21.4024,21.4091,21.3956,21.4024,15800.0
2011-07-22 12:00:00,31.52,31.54,31.52,31.54,23100.0,21.4024,21.4159,21.4024,21.4159,23100.0
2011-07-22 12:10:00,31.54,31.57,31.53,31.54,33700.0,21.4159,21.4363,21.4091,21.4159,33700.0
2011-07-22 12:20:00,31.54,31.55,31.53,31.55,19200.0,21.4159,21.4227,21.4091,21.4227,19200.0
2011-07-22 12:30:00,31.54,31.57,31.54,31.55,34700.0,21.4159,21.4363,21.4159,21.4227,34700.0
2011-07-22 12:40:00,31.55,31.57,31.55,31.56,13900.0,21.4227,21.4363,21.4227,21.4295,13900.0
2011-07-22 12:50:00,31.57,31.59,31.56,31.59,12800.0,21.4363,21.4499,21.4295,21.4499,12800.0
2011-07-22 13:00:00,31.59,31.59,31.53,31.55,31000.0,21.4499,21.4499,21.4091,21.4227,31000.0
2011-07-22 13:10:00,31.54,31.54,31.52,31.52,20800.0,21.4159,21.4159,21.4024,21.4024,20800.0
2011-07-22 13:20:00,31.52,31.55,31.51,31.55,43700.0,21.4024,21.4227,21.3956,21.4227,43700.0
2011-07-22 13:30:00,31.55,31.55,31.51,31.51,48200.0,21.4227,21.4227,21.3956,21.3956,48200.0
2011-07-22 13:40:00,31.52,31.52,31.5,31.5,30800.0,21.4024,21.4024,21.3888,21.3888,30800.0
2011-07-22 13:50:00,31.5,31.52,31.49,31.51,39100.0,21.3888,21.4024,21.382,21.3956,39100.0
2011-07-22 14:00:00,31.5,31.52,31.5,31.51,58700.0,21.3888,21.4024,21.3888,21.3956,58700.0
2011-07-22 14:10:00,31.51,31.52,31.51,31.51,36700.0,21.3956,21.4024,21.3956,21.3956,36700.0
2011-07-22 14:20:00,31.51,31.52,31.49,31.5,33100.0,21.3956,21.4024,21.382,21.3888,33100.0
2011-07-22 14:30:00,31.5,31.52,31.47,31.48,31000.0,21.3888,21.4024,21.3684,21.3752,31000.0
2011-07-22 14:40:00,31.48,31.49,31.46,31.46,20000.0,21.3752,21.382,21.3616,21.3616,20000.0
2011-07-22 14:50:00,31.46,31.47,31.43,31.43,43800.0,21.3616,21.3684,21.3412,21.3412,43800.0
2011-07-22 15:00:00,31.44,31.44,31.41,31.43,32200.0,21.348,21.348,21.3277,21.3412,32200.0
2011-07-22 15:10:00,31.42,31.43,31.4,31.41,52000.0,21.3345,21.3412,21.3209,21.3277,52000.0
2011-07-22 15:20:00,31.41,31.42,31.38,31.39,44100.0,21.3277,21.3345,21.3073,21.3141,44100.0
2011-07-22 15:30:00,31.38,31.39,31.34,31.35,79800.0,21.3073,21.3141,21.2801,21.2869,79800.0
2011-07-22 15:40:00,31.34,31.35,31.3,31.33,158500.0,21.2801,21.2869,21.253,21.2733,158500.0
2011-07-22 15:50:00,31.33,31.34,31.32,31.33,206100.0,21.2733,21.2801,21.2666,21.2733,206100.0
2011-07-25 09:30:00,31.07,31.07,30.94,31.02,107400.0,21.0968,21.0968,21.0085,21.0629,107400.0
2011-07-25 09:40:00,31.02,31.04,30.94,31.02,47600.0,21.0629,21.0764,21.0085,21.0629,47600.0
2011-07-25 09:50:00,31.01,31.13,30.99,31.13,56800.0,21.0561,21.1375,21.0425,21.1375,56800.0
2011-07-25 10:00:00,31.13,31.18,31.12,31.16,39800.0,21.1375,21.1715,21.1308,21.1579,39800.0
2011-07-25 10:10:00,31.15,31.16,31.1,31.13,29500.0,21.1511,21.1579,21.1172,21.1375,29500.0
2011-07-25 10:20:00,31.12,31.2,31.12,31.16,68300.0,21.1308,21.1851,21.1308,21.1579,68300.0
2011-07-25 10:30:00,31.16,31.2,31.14,31.16,55500.0,21.1579,21.1851,21.1443,21.1579,55500.0
2011-07-25 10:40:00,31.16,31.18,31.12,31.12,60600.0,21.1579,21.1715,21.1308,21.1308,60600.0
2011-07-25 10:50:00,31.12,31.13,31.06,31.13,56100.0,21.1308,21.1375,21.09,21.1375,56100.0
2011-07-25 11:00:00,31.13,31.14,31.09,31.11,39200.0,21.1375,21.1443,21.1104,21.124,39200.0
2011-07-25 11:10:00,31.11,31.12,31.03,31.04,74700.0,21.124,21.1308,21.0696,21.0764,74700.0
2011-07-25 11:20:00,31.03,31.11,31.03,31.08,69100.0,21.0696,21.124,21.0696,21.1036,69100.0
2011-07-25 11:30:00,31.08,31.08,31.04,31.04,32700.0,21.1036,21.1036,21.0764,21.0764,32700.0
2011-07-25 11:40:00,31.03,31.06,31.02,31.05,48500.0,21.0696,21.09,21.0629,21.0832,48500.0
2011-07-25 11:50:00,31.06,31.1,31.04,31.09,33100.0,21.09,21.1172,21.0764,21.1104,33100.0
2011-07-25 12:00:00,31.1,31.1,31.07,31.09,25300.0,21.1172,21.1172,21.0968,21.1104,25300.0
2011-07-25 12:10:00,31.09,31.14,31.08,31.1,37000.0,21.1104,21.1443,21.1036,21.1172,37000.0
2011-07-25 12:20:00,31.1,31.14,31.1,31.14,13600.0,21.1172,21.1443,21.1172,21.1443,13600.0
2011-07-25 12:30:00,31.14,31.16,31.13,31.14,34800.0,21.1443,21.1579,21.1375,21.1443,34800.0
2011-07-25 12:40:00,31.14,31.15,31.13,31.14,16900.0,21.1443,21.1511,21.1375,21.1443,16900.0
2011-07-25 12:50:00,31.14,31.15,31.13,31.14,18800.0,21.1443,21.1511,21.1375,21.1443,18800.0
2011-07-25 13:00:00,31.14,31.16,31.14,31.14,35600.0,21.1443,21.1579,21.1443,21.1443,35600.0
2011-07-25 13:10:00,31.15,31.15,31.13,31.14,9300.0,21.1511,21.1511,21.1375,21.1443,9300.0
2011-07-25 13:20:00,31.14,31.15,31.13,31.14,30500.0,21.1443,21.1511,21.1375,21.1443,30500.0
2011-07-25 13:30:00,31.14,31.16,31.12,31.13,20300.0,21.1443,21.1579,21.1308,21.1375,20300.0
2011-07-25 13:40:00,31.12,31.13,31.1,31.11,44100.0,21.1308,21.1375,21.1172,21.124,44100.0
2011-07-25 13:50:00,31.11,31.11,31.1,31.1,24600.0,21.124,21.124,21.1172,21.1172,24600.0
2011-07-25 14:00:00,31.1,31.16,31.1,31.15,82100.0,21.1172,21.1579,21.1172,21.1511,82100.0
2011-07-25 14:10:00,31.15,31.19,31.15,31.17,38900.0,21.1511,21.1783,21.1511,21.1647,38900.0
2011-07-25 14:20:00,31.17,31.19,31.16,31.19,18900.0,21.1647,21.1783,21.1579,21.1783,18900.0
2011-07-25 14:30:00,31.19,31.19,31.11,31.11,67500.0,21.1783,21.1783,21.124,21.124,67500.0
2011-07-25 14:40:00,31.11,31.13,31.11,31.13,87900.0,21.124,21.1375,21.124,21.1375,87900.0
2011-07-25 14:50:00,31.13,31.16,31.12,31.16,72800.0,21.1375,21.1579,21.1308,21.1579,72800.0
2011-07-25 15:00:00,31.15,31.16,31.1,31.11,61200.0,21.1511,21.1579,21.1172,21.124,61200.0
2011-07-25 15:10:00,31.1,31.13,31.1,31.11,43500.0,21.1172,21.1375,21.1172,21.124,43500.0
2011-07-25 15:20:00,31.12,31.12,31.11,31.11,62000.0,21.1308,21.1308,21.124,21.124,62000.0
2011-07-25 15:30:00,31.11,31.12,31.08,31.1,165300.0,21.124,21.1308,21.1036,21.1172,165300.0
2011-07-25 15:40:00,31.09,31.1,31.04,31.04,106500.0,21.1104,21.1172,21.0764,21.0764,106500.0
2011-07-25 15:50:00,31.05,31.05,31.01,31.04,316000.0,21.0832,21.0832,21.0561,21.0764,316000.0
2011-07-26 09:30:00,31.01,31.14,30.99,31.02,47300.0,21.0561,21.1443,21.0425,21.0629,47300.0
2011-07-26 09:40:00,31.02,31.07,31.02,31.04,31800.0,21.0629,21.0968,21.0629,21.0764,31800.0
2011-07-26 09:50:00,31.03,31.05,30.99,30.99,20100.0,21.0696,21.0832,21.0425,21.0425,20100.0
2011-07-26 10:00:00,31.0,31.05,30.99,31.01,72000.0,21.0493,21.0832,21.0425,21.0561,72000.0
2011-07-26 10:10:00,31.03,31.14,31.03,31.13,60300.0,21.0696,21.1443,21.0696,21.1375,60300.0
2011-07-26 10:20:00,31.12,31.12,31.09,31.09,25000.0,21.1308,21.1308,21.1104,21.1104,25000.0
2011-07-26 10:30:00,31.09,31.18,31.09,31.18,57500.0,21.1104,21.1715,21.1104,21.1715,57500.0
2011-07-26 10:40:00,31.18,31.31,31.17,31.3,181400.0,21.1715,21.2598,21.1647,21.253,181400.0
2011-07-26 10:50:00,31.29,31.32,31.29,31.3,66100.0,21.2462,21.2666,21.2462,21.253,66100.0
2011-07-26 11:00:00,31.3,31.33,31.29,31.33,41600.0,21.253,21.2733,21.2462,21.2733,41600.0
2011-07-26 11:10:00,31.33,31.43,31.32,31.39,92600.0,21.2733,21.3412,21.2666,21.3141,92600.0
2011-07-26 11:20:00,31.39,31.41,31.36,31.37,51100.0,21.3141,21.3277,21.2937,21.3005,51100.0
2011-07-26 11:30:00,31.37,31.37,31.28,31.32,50600.0,21.3005,21.3005,21.2394,21.2666,50600.0
2011-07-26 11:40:00,31.33,31.34,31.3,31.32,22900.0,21.2733,21.2801,21.253,21.2666,22900.0
2011-07-26 11:50:00,31.32,31.32,31.29,31.29,22500.0,21.2666,21.2666,21.2462,21.2462,22500.0
2011-07-26 12:00:00,31.3,31.32,31.3,31.32,18900.0,21.253,21.2666,21.253,21.2666,18900.0
2011-07-26 12:10:00,31.32,31.35,31.31,31.33,24800.0,21.2666,21.2869,21.2598,21.2733,24800.0
2011-07-26 12:20:00,31.33,31.33,31.31,31.32,9900.0,21.2733,21.2733,21.2598,21.2666,9900.0
2011-07-26 12:30:00,31.31,31.34,31.31,31.32,54300.0,21.2598,21.2801,21.2598,21.2666,54300.0
2011-07-26 12:40:00,31.32,31.33,31.27,31.27,31700.0,21.2666,21.2733,21.2326,21.2326,31700.0
2011-07-26 12:50:00,31.28,31.29,31.27,31.29,25000.0,21.2394,21.2462,21.2326,21.2462,25000.0
2011-07-26 13:00:00,31.29,31.29,31.27,31.27,28700.0,21.2462,21.2462,21.2326,21.2326,28700.0
2011-07-26 13:10:00,31.28,31.28,31.26,31.27,36400.0,21.2394,21.2394,21.2258,21.2326,36400.0
2011-07-26 13:20:00,31.27,31.28,31.26,31.27,44500.0,21.2326,21.2394,21.2258,21.2326,44500.0
2011-07-26 13:30:00,31.28,31.28,31.27,31.27,8400.0,21.2394,21.2394,21.2326,21.2326,8400.0
2011-07-26 13:40:00,31.28,31.28,31.23,31.26,33400.0,21.2394,21.2394,21.2054,21.2258,33400.0
2011-07-26 13:50:00,31.26,31.28,31.25,31.27,26400.0,21.2258,21.2394,21.219,21.2326,26400.0
2011-07-26 14:00:00,31.28,31.32,31.27,31.3,42000.0,21.2394,21.2666,21.2326,21.253,42000.0
2011-07-26 14:10:00,31.29,31.37,31.29,31.36,52300.0,21.2462,21.3005,21.2462,21.2937,52300.0
2011-07-26 14:20:00,31.36,31.36,31.33,31.34,22500.0,21.2937,21.2937,21.2733,21.2801,22500.0
2011-07-26 14:30:00,31.34,31.35,31.31,31.31,33100.0,21.2801,21.2869,21.2598,21.2598,33100.0
2011-07-26 14:40:00,31.31,31.32,31.3,31.3,20600.0,21.2598,21.2666,21.253,21.253,20600.0
2011-07-26 14:50:00,31.3,31.31,31.28,31.28,34100.0,21.253,21.2598,21.2394,21.2394,34100.0
2011-07-26 15:00:00,31.27,31.3,31.26,31.3,37800.0,21.2326,21.253,21.2258,21.253,37800.0
2011-07-26 15:10:00,31.29,31.3,31.28,31.29,26400.0,21.2462,21.253,21.2394,21.2462,26400.0
2011-07-26 15:20:00,31.28,31.3,31.26,31.3,59500.0,21.2394,21.253,21.2258,21.253,59500.0
2011-07-26 15:30:00,31.29,31.3,31.27,31.28,75300.0,21.2462,21.253,21.2326,21.2394,75300.0
2011-07-26 15:40:00,31.28,31.28,31.21,31.21,157000.0,21.2394,21.2394,21.1919,21.1919,157000.0
2011-07-26 15:50:00,31.21,31.24,31.18,31.23,183000.0,21.1919,21.2122,21.1715,21.2054,183000.0
2011-07-27 09:30:00,31.15,31.18,31.07,31.07,40600.0,21.1511,21.1715,21.0968,21.0968,40600.0
2011-07-27 09:40:00,31.08,31.11,31.05,31.06,23100.0,21.1036,21.124,21.0832,21.09,23100.0
2011-07-27 09:50:00,31.06,31.12,31.06,31.1,40400.0,21.09,21.1308,21.09,21.1172,40400.0
2011-07-27 10:00:00,31.09,31.17,31.05,31.05,55200.0,21.1104,21.1647,21.0832,21.0832,55200.0
2011-07-27 10:10:00,31.05,31.12,31.0,31.05,77300.0,21.0832,21.1308,21.0493,21.0832,77300.0
2011-07-27 10:20:00,31.06,31.09,31.02,31.04,40400.0,21.09,21.1104,21.0629,21.0764,40400.0
2011-07-27 10:30:00,31.05,31.06,31.03,31.03,42000.0,21.0832,21.09,21.0696,21.0696,42000.0
2011-07-27 10:40:00,31.03,31.06,31.01,31.04,49000.0,21.0696,21.09,21.0561,21.0764,49000.0
2011-07-27 10:50:00,31.04,31.09,31.04,31.06,41500.0,21.0764,21.1104,21.0764,21.09,41500.0
2011-07-27 11:00:00,31.06,31.07,31.06,31.06,19900.0,21.09,21.0968,21.09,21.09,19900.0
2011-07-27 11:10:00,31.06,31.08,31.06,31.07,33200.0,21.09,21.1036,21.09,21.0968,33200.0
2011-07-27 11:20:00,31.08,31.08,31.05,31.05,28500.0,21.1036,21.1036,21.0832,21.0832,28500.0
2011-07-27 11:30:00,31.05,31.07,31.02,31.02,34400.0,21.0832,21.0968,21.0629,21.0629,34400.0
2011-07-27 11:40:00,31.02,31.04,31.02,31.02,26500.0,21.0629,21.0764,21.0629,21.0629,26500.0
2011-07-27 11:50:00,31.02,31.04,30.96,30.98,45800.0,21.0629,21.0764,21.0221,21.0357,45800.0
2011-07-27 12:00:00,30.97,30.98,30.97,30.97,20400.0,21.0289,21.0357,21.0289,21.0289,20400.0
2011-07-27 12:10:00,30.97,31.01,30.97,30.97,27900.0,21.0289,21.0561,21.0289,21.0289,27900.0
2011-07-27 12:20:00,30.97,30.98,30.93,30.95,107300.0,21.0289,21.0357,21.0017,21.0153,107300.0
2011-07-27 12:30:00,30.96,30.97,30.93,30.93,64300.0,21.0221,21.0289,21.0017,21.0017,64300.0
2011-07-27 12:40:00,30.93,30.95,30.93,30.93,39000.0,21.0017,21.0153,21.0017,21.0017,39000.0
2011-07-27 12:50:00,30.93,30.94,30.91,30.91,31000.0,21.0017,21.0085,20.9882,20.9882,31000.0
2011-07-27 13:00:00,30.91,30.93,30.89,30.93,42500.0,20.9882,21.0017,20.9746,21.0017,42500.0
2011-07-27 13:10:00,30.93,30.95,30.9,30.91,39900.0,21.0017,21.0153,20.9814,20.9882,39900.0
2011-07-27 13:20:00,30.91,30.92,30.88,30.91,21000.0,20.9882,20.995,20.9678,20.9882,21000.0
2011-07-27 13:30:00,30.9,30.91,30.89,30.89,20000.0,20.9814,20.9882,20.9746,20.9746,20000.0
2011-07-27 13:40:00,30.89,30.93,30.89,30.9,44400.0,20.9746,21.0017,20.9746,20.9814,44400.0
2011-07-27 13:50:00,30.89,30.91,30.89,30.89,21200.0,20.9746,20.9882,20.9746,20.9746,21200.0
2011-07-27 14:00:00,30.89,30.91,30.87,30.89,44400.0,20.9746,20.9882,20.961,20.9746,44400.0
2011-07-27 14:10:00,30.89,30.9,30.87,30.88,34200.0,20.9746,20.9814,20.961,20.9678,34200.0
2011-07-27 14:20:00,30.88,30.89,30.82,30.82,53400.0,20.9678,20.9746,20.9271,20.9271,53400.0
2011-07-27 14:30:00,30.82,30.83,30.72,30.77,67900.0,20.9271,20.9338,20.8592,20.8931,67900.0
2011-07-27 14:40:00,30.78,30.8,30.74,30.76,53700.0,20.8999,20.9135,20.8727,20.8863,53700.0
2011-07-27 14:50:00,30.77,30.79,30.72,30.74,49100.0,20.8931,20.9067,20.8592,20.8727,49100.0
2011-07-27 15:00:00,30.74,30.76,30.68,30.69,65000.0,20.8727,20.8863,20.832,20.8388,65000.0
2011-07-27 15:10:00,30.7,30.71,30.65,30.67,56200.0,20.8456,20.8524,20.8116,20.8252,56200.0
2011-07-27 15:20:00,30.67,30.72,30.65,30.72,67700.0,20.8252,20.8592,20.8116,20.8592,67700.0
2011-07-27 15:30:00,30.71,30.8,30.71,30.8,194300.0,20.8524,20.9135,20.8524,20.9135,194300.0
2011-07-27 15:40:00,30.79,30.8,30.77,30.77,316900.0,20.9067,20.9135,20.8931,20.8931,316900.0
2011-07-27 15:50:00,30.78,30.82,30.77,30.81,377400.0,20.8999,20.9271,20.8931,20.9203,377400.0
2011-07-28 09:30:00,30.89,30.96,30.85,30.9,47600.0,20.9746,21.0221,20.9474,20.9814,47600.0
2011-07-28 09:40:00,30.89,30.97,30.88,30.93,22800.0,20.9746,21.0289,20.9678,21.0017,22800.0
2011-07-28 09:50:00,30.93,30.94,30.9,30.93,35000.0,21.0017,21.0085,20.9814,21.0017,35000.0
2011-07-28 10:00:00,30.94,31.0,30.89,30.95,76200.0,21.0085,21.0493,20.9746,21.0153,76200.0
2011-07-28 10:10:00,30.95,30.96,30.92,30.93,45000.0,21.0153,21.0221,20.995,21.0017,45000.0
2011-07-28 10:20:00,30.93,30.94,30.88,30.91,27000.0,21.0017,21.0085,20.9678,20.9882,27000.0
2011-07-28 10:30:00,30.91,30.97,30.91,30.96,23600.0,20.9882,21.0289,20.9882,21.0221,23600.0
2011-07-28 10:40:00,30.96,30.98,30.94,30.96,23100.0,21.0221,21.0357,21.0085,21.0221,23100.0
2011-07-28 10:50:00,30.96,31.0,30.95,30.99,44900.0,21.0221,21.0493,21.0153,21.0425,44900.0
2011-07-28 11:00:00,30.98,31.03,30.98,31.03,50100.0,21.0357,21.0696,21.0357,21.0696,50100.0
2011-07-28 11:10:00,31.02,31.06,31.02,31.03,32100.0,21.0629,21.09,21.0629,21.0696,32100.0
2011-07-28 11:20:00,31.04,31.13,31.04,31.13,38500.0,21.0764,21.1375,21.0764,21.1375,38500.0
2011-07-28 11:30:00,31.12,31.15,31.12,31.15,27800.0,21.1308,21.1511,21.1308,21.1511,27800.0
2011-07-28 11:40:00,31.14,31.17,31.12,31.12,47300.0,21.1443,21.1647,21.1308,21.1308,47300.0
2011-07-28 11:50:00,31.12,31.13,31.09,31.11,32400.0,21.1308,21.1375,21.1104,21.124,32400.0
2011-07-28 12:00:00,31.11,31.18,31.11,31.18,38100.0,21.124,21.1715,21.124,21.1715,38100.0
2011-07-28 12:10:00,31.17,31.17,31.14,31.15,25400.0,21.1647,21.1647,21.1443,21.1511,25400.0
2011-07-28 12:20:00,31.15,31.15,31.13,31.13,11300.0,21.1511,21.1511,21.1375,21.1375,11300.0
2011-07-28 12:30:00,31.13,31.15,31.08,31.08,59300.0,21.1375,21.1511,21.1036,21.1036,59300.0
2011-07-28 12:40:00,31.08,31.1,31.06,31.06,12800.0,21.1036,21.1172,21.09,21.09,12800.0
2011-07-28 12:50:00,31.06,31.1,31.06,31.09,18600.0,21.09,21.1172,21.09,21.1104,18600.0
2011-07-28 13:00:00,31.09,31.09,31.07,31.07,13100.0,21.1104,21.1104,21.0968,21.0968,13100.0
2011-07-28 13:10:00,31.07,31.08,31.02,31.04,36100.0,21.0968,21.1036,21.0629,21.0764,36100.0
2011-07-28 13:20:00,31.04,31.05,31.0,31.05,22500.0,21.0764,21.0832,21.0493,21.0832,22500.0
2011-07-28 13:30:00,31.04,31.06,31.03,31.05,18200.0,21.0764,21.09,21.0696,21.0832,18200.0
2011-07-28 13:40:00,31.06,31.09,31.06,31.08,23800.0,21.09,21.1104,21.09,21.1036,23800.0
2011-07-28 13:50:00,31.09,31.09,31.05,31.07,27100.0,21.1104,21.1104,21.0832,21.0968,27100.0
2011-07-28 14:00:00,31.06,31.07,31.0,31.0,25600.0,21.09,21.0968,21.0493,21.0493,25600.0
2011-07-28 14:10:00,31.0,31.02,31.0,31.01,62000.0,21.0493,21.0629,21.0493,21.0561,62000.0
2011-07-28 14:20:00,31.0,31.02,31.0,31.02,47500.0,21.0493,21.0629,21.0493,21.0629,47500.0
2011-07-28 14:30:00,31.02,31.02,30.99,31.0,56900.0,21.0629,21.0629,21.0425,21.0493,56900.0
2011-07-28 14:40:00,30.99,31.02,30.99,31.01,20800.0,21.0425,21.0629,21.0425,21.0561,20800.0
2011-07-28 14:50:00,31.01,31.05,31.01,31.01,28300.0,21.0561,21.0832,21.0561,21.0561,28300.0
2011-07-28 15:00:00,31.01,31.01,30.99,31.01,60400.0,21.0561,21.0561,21.0425,21.0561,60400.0
2011-07-28 15:10:00,31.01,31.01,31.0,31.0,43300.0,21.0561,21.0561,21.0493,21.0493,43300.0
2011-07-28 15:20:00,31.0,31.01,30.99,30.99,103300.0,21.0493,21.0561,21.0425,21.0425,103300.0
2011-07-28 15:30:00,30.99,31.0,30.9,30.93,84400.0,21.0425,21.0493,20.9814,21.0017,84400.0
2011-07-28 15:40:00,30.93,30.95,30.86,30.87,321900.0,21.0017,21.0153,20.9542,20.961,321900.0
2011-07-28 15:50:00,30.88,30.91,30.87,30.89,239800.0,20.9678,20.9882,20.961,20.9746,239800.0
2011-07-29 09:30:00,30.68,30.77,30.64,30.65,154700.0,20.832,20.8931,20.8048,20.8116,154700.0
2011-07-29 09:40:00,30.65,30.7,30.62,30.63,92500.0,20.8116,20.8456,20.7913,20.798,92500.0
2011-07-29 09:50:00,30.63,30.67,30.6,30.63,64700.0,20.798,20.8252,20.7777,20.798,64700.0
2011-07-29 10:00:00,30.63,30.63,30.6,30.61,91100.0,20.798,20.798,20.7777,20.7845,91100.0
2011-07-29 10:10:00,30.6,30.7,30.59,30.69,103900.0,20.7777,20.8456,20.7709,20.8388,103900.0
2011-07-29 10:20:00,30.69,30.84,30.68,30.74,126100.0,20.8388,20.9406,20.832,20.8727,126100.0
2011-07-29 10:30:00,30.75,30.77,30.67,30.74,92100.0,20.8795,20.8931,20.8252,20.8727,92100.0
2011-07-29 10:40:00,30.73,30.79,30.7,30.79,72800.0,20.8659,20.9067,20.8456,20.9067,72800.0
2011-07-29 10:50:00,30.78,30.92,30.78,30.86,85000.0,20.8999,20.995,20.8999,20.9542,85000.0
2011-07-29 11:00:00,30.85,30.92,30.82,30.92,98900.0,20.9474,20.995,20.9271,20.995,98900.0
2011-07-29 11:10:00,30.92,30.99,30.92,30.96,55500.0,20.995,21.0425,20.995,21.0221,55500.0
2011-07-29 11:20:00,30.96,30.97,30.87,30.87,76700.0,21.0221,21.0289,20.961,20.961,76700.0
2011-07-29 11:30:00,30.87,30.88,30.8,30.81,17600.0,20.961,20.9678,20.9135,20.9203,17600.0
2011-07-29 11:40:00,30.82,30.83,30.75,30.76,56300.0,20.9271,20.9338,20.8795,20.8863,56300.0
2011-07-29 11:50:00,30.77,30.8,30.76,30.77,15900.0,20.8931,20.9135,20.8863,20.8931,15900.0
2011-07-29 12:00:00,30.78,30.8,30.75,30.79,28200.0,20.8999,20.9135,20.8795,20.9067,28200.0
2011-07-29 12:10:00,30.79,30.8,30.75,30.79,46300.0,20.9067,20.9135,20.8795,20.9067,46300.0
2011-07-29 12:20:00,30.8,30.8,30.77,30.79,21500.0,20.9135,20.9135,20.8931,20.9067,21500.0
2011-07-29 12:30:00,30.79,30.83,30.76,30.82,49300.0,20.9067,20.9338,20.8863,20.9271,49300.0
2011-07-29 12:40:00,30.81,30.83,30.76,30.76,29100.0,20.9203,20.9338,20.8863,20.8863,29100.0
2011-07-29 12:50:00,30.76,30.78,30.75,30.76,39400.0,20.8863,20.8999,20.8795,20.8863,39400.0
2011-07-29 13:00:00,30.76,30.77,30.74,30.76,49400.0,20.8863,20.8931,20.8727,20.8863,49400.0
2011-07-29 13:10:00,30.77,30.77,30.71,30.71,23400.0,20.8931,20.8931,20.8524,20.8524,23400.0
2011-07-29 13:20:00,30.71,30.76,30.71,30.74,42200.0,20.8524,20.8863,20.8524,20.8727,42200.0
2011-07-29 13:30:00,30.74,30.76,30.71,30.74,30100.0,20.8727,20.8863,20.8524,20.8727,30100.0
2011-07-29 13:40:00,30.75,30.75,30.72,30.74,60900.0,20.8795,20.8795,20.8592,20.8727,60900.0
2011-07-29 13:50:00,30.75,30.8,30.74,30.79,67500.0,20.8795,20.9135,20.8727,20.9067,67500.0
2011-07-29 14:00:00,30.79,30.83,30.76,30.83,85300.0,20.9067,20.9338,20.8863,20.9338,85300.0
2011-07-29 14:10:00,30.83,30.83,30.75,30.76,56700.0,20.9338,20.9338,20.8795,20.8863,56700.0
2011-07-29 14:20:00,30.76,30.79,30.75,30.79,46300.0,20.8863,20.9067,20.8795,20.9067,46300.0
2011-07-29 14:30:00,30.79,30.8,30.76,30.79,74000.0,20.9067,20.9135,20.8863,20.9067,74000.0
2011-07-29 14:40:00,30.78,30.8,30.76,30.76,35600.0,20.8999,20.9135,20.8863,20.8863,35600.0
2011-07-29 14:50:00,30.77,30.78,30.74,30.74,38500.0,20.8931,20.8999,20.8727,20.8727,38500.0
2011-07-29 15:00:00,30.74,30.77,30.71,30.76,53900.0,20.8727,20.8931,20.8524,20.8863,53900.0
2011-07-29 15:10:00,30.77,30.77,30.73,30.74,52700.0,20.8931,20.8931,20.8659,20.8727,52700.0
2011-07-29 15:20:00,30.74,30.75,30.69,30.72,53000.0,20.8727,20.8795,20.8388,20.8592,53000.0
2011-07-29 15:30:00,30.71,30.72,30.67,30.71,98700.0,20.8524,20.8592,20.8252,20.8524,98700.0
2011-07-29 15:40:00,30.71,30.71,30.59,30.61,264100.0,20.8524,20.8524,20.7709,20.7845,264100.0
2011-07-29 15:50:00,30.61,30.66,30.59,30.6,387400.0,20.7845,20.8184,20.7709,20.7777,387400.0
2011-08-01 09:30:00,30.72,30.77,30.54,30.58,99100.0,20.8592,20.8931,20.7369,20.7641,99100.0
2011-08-01 09:40:00,30.58,30.59,30.47,30.5,74200.0,20.7641,20.7709,20.6894,20.7098,74200.0
2011-08-01 09:50:00,30.5,30.59,30.49,30.56,38800.0,20.7098,20.7709,20.703,20.7505,38800.0
2011-08-01 10:00:00,30.57,30.57,30.22,30.33,166300.0,20.7573,20.7573,20.5196,20.5943,166300.0
2011-08-01 10:10:00,30.34,30.41,30.27,30.36,65900.0,20.6011,20.6487,20.5536,20.6147,65900.0
2011-08-01 10:20:00,30.36,30.39,30.3,30.3,35600.0,20.6147,20.6351,20.574,20.574,35600.0
2011-08-01 10:30:00,30.3,30.33,30.29,30.32,27200.0,20.574,20.5943,20.5672,20.5875,27200.0
2011-08-01 10:40:00,30.33,30.37,30.31,30.35,27200.0,20.5943,20.6215,20.5808,20.6079,27200.0
2011-08-01 10:50:00,30.35,30.39,30.34,30.37,38200.0,20.6079,20.6351,20.6011,20.6215,38200.0
2011-08-01 11:00:00,30.37,30.37,30.27,30.31,41200.0,20.6215,20.6215,20.5536,20.5808,41200.0
2011-08-01 11:10:00,30.31,30.34,30.27,30.29,30500.0,20.5808,20.6011,20.5536,20.5672,30500.0
2011-08-01 11:20:00,30.28,30.32,30.27,30.29,49400.0,20.5604,20.5875,20.5536,20.5672,49400.0
2011-08-01 11:30:00,30.29,30.29,30.09,30.13,197400.0,20.5672,20.5672,20.4314,20.4585,197400.0
2011-08-01 11:40:00,30.14,30.17,30.13,30.16,27500.0,20.4653,20.4857,20.4585,20.4789,27500.0
2011-08-01 11:50:00,30.15,30.21,30.14,30.16,46300.0,20.4721,20.5129,20.4653,20.4789,46300.0
2011-08-01 12:00:00,30.16,30.19,30.14,30.17,29900.0,20.4789,20.4993,20.4653,20.4857,29900.0
2011-08-01 12:10:00,30.16,30.18,30.12,30.14,28900.0,20.4789,20.4925,20.4517,20.4653,28900.0
2011-08-01 12:20:00,30.13,30.15,30.11,30.14,27200.0,20.4585,20.4721,20.445,20.4653,27200.0
2011-08-01 12:30:00,30.15,30.16,30.13,30.15,35300.0,20.4721,20.4789,20.4585,20.4721,35300.0
2011-08-01 12:40:00,30.15,30.16,30.13,30.15,33900.0,20.4721,20.4789,20.4585,20.4721,33900.0
2011-08-01 12:50:00,30.15,30.16,30.14,30.15,59600.0,20.4721,20.4789,20.4653,20.4721,59600.0
2011-08-01 13:00:00,30.15,30.18,30.12,30.15,49400.0,20.4721,20.4925,20.4517,20.4721,49400.0
2011-08-01 13:10:00,30.15,30.16,30.12,30.15,20600.0,20.4721,20.4789,20.4517,20.4721,20600.0
2011-08-01 13:20:00,30.16,30.19,30.15,30.16,25900.0,20.4789,20.4993,20.4721,20.4789,25900.0
2011-08-01 13:30:00,30.16,30.19,30.16,30.19,26100.0,20.4789,20.4993,20.4789,20.4993,26100.0
2011-08-01 13:40:00,30.18,30.2,30.17,30.18,22500.0,20.4925,20.5061,20.4857,20.4925,22500.0
2011-08-01 13:50:00,30.17,30.2,30.17,30.2,22900.0,20.4857,20.5061,20.4857,20.5061,22900.0
2011-08-01 14:00:00,30.19,30.2,30.1,30.1,63800.0,20.4993,20.5061,20.4382,20.4382,63800.0
2011-08-01 14:10:00,30.1,30.11,30.05,30.09,95500.0,20.4382,20.445,20.4042,20.4314,95500.0
2011-08-01 14:20:00,30.09,30.11,30.06,30.08,76000.0,20.4314,20.445,20.411,20.4246,76000.0
2011-08-01 14:30:00,30.07,30.12,30.06,30.12,40800.0,20.4178,20.4517,20.411,20.4517,40800.0
2011-08-01 14:40:00,30.12,30.16,30.11,30.15,31300.0,20.4517,20.4789,20.445,20.4721,31300.0
2011-08-01 14:50:00,30.15,30.21,30.14,30.18,62700.0,20.4721,20.5129,20.4653,20.4925,62700.0
2011-08-01 15:00:00,30.18,30.23,30.18,30.21,63700.0,20.4925,20.5264,20.4925,20.5129,63700.0
2011-08-01 15:10:00,30.2,30.21,30.15,30.17,146700.0,20.5061,20.5129,20.4721,20.4857,146700.0
2011-08-01 15:20:00,30.17,30.2,30.16,30.2,145000.0,20.4857,20.5061,20.4789,20.5061,145000.0
2011-08-01 15:30:00,30.2,30.26,30.15,30.24,154000.0,20.5061,20.5468,20.4721,20.5332,154000.0
2011-08-01 15:40:00,30.25,30.26,30.17,30.21,242000.0,20.54,20.5468,20.4857,20.5129,242000.0
2011-08-01 15:50:00,30.2,30.22,30.15,30.22,620900.0,20.5061,20.5196,20.4721,20.5196,620900.0
2011-08-02 09:30:00,30.07,30.15,29.98,30.02,111800.0,20.4178,20.4721,20.3567,20.3838,111800.0
2011-08-02 09:40:00,30.0,30.13,30.0,30.1,47300.0,20.3703,20.4585,20.3703,20.4382,47300.0
2011-08-02 09:50:00,30.11,30.11,30.04,30.04,29300.0,20.445,20.445,20.3974,20.3974,29300.0
2011-08-02 10:00:00,30.05,30.08,29.96,29.97,49100.0,20.4042,20.4246,20.3431,20.3499,49100.0
2011-08-02 10:10:00,29.98,30.0,29.91,29.97,59800.0,20.3567,20.3703,20.3092,20.3499,59800.0
2011-08-02 10:20:00,29.97,30.01,29.94,30.01,80600.0,20.3499,20.3771,20.3295,20.3771,80600.0
2011-08-02 10:30:00,30.01,30.03,29.98,30.02,55100.0,20.3771,20.3906,20.3567,20.3838,55100.0
2011-08-02 10:40:00,30.02,30.05,29.96,29.96,50300.0,20.3838,20.4042,20.3431,20.3431,50300.0
2011-08-02 10:50:00,29.96,30.0,29.92,30.0,98300.0,20.3431,20.3703,20.3159,20.3703,98300.0
2011-08-02 11:00:00,29.99,30.04,29.95,30.0,52100.0,20.3635,20.3974,20.3363,20.3703,52100.0
2011-08-02 11:10:00,30.0,30.02,29.98,29.98,55800.0,20.3703,20.3838,20.3567,20.3567,55800.0
2011-08-02 11:20:00,29.98,30.0,29.94,29.98,32700.0,20.3567,20.3703,20.3295,20.3567,32700.0
2011-08-02 11:30:00,29.98,30.0,29.96,29.97,31200.0,20.3567,20.3703,20.3431,20.3499,31200.0
2011-08-02 11:40:00,29.96,29.97,29.92,29.96,57000.0,20.3431,20.3499,20.3159,20.3431,57000.0
2011-08-02 11:50:00,29.97,29.98,29.93,29.93,44600.0,20.3499,20.3567,20.3227,20.3227,44600.0
2011-08-02 12:00:00,29.94,29.97,29.93,29.95,56900.0,20.3295,20.3499,20.3227,20.3363,56900.0
2011-08-02 12:10:00,29.95,29.98,29.94,29.98,25600.0,20.3363,20.3567,20.3295,20.3567,25600.0
2011-08-02 12:20:00,29.98,30.0,29.98,29.98,11700.0,20.3567,20.3703,20.3567,20.3567,11700.0
2011-08-02 12:30:00,29.98,29.98,29.88,29.91,58300.0,20.3567,20.3567,20.2888,20.3092,58300.0
2011-08-02 12:40:00,29.92,29.93,29.84,29.85,38000.0,20.3159,20.3227,20.2616,20.2684,38000.0
2011-08-02 12:50:00,29.86,29.87,29.8,29.83,38800.0,20.2752,20.282,20.2345,20.2548,38800.0
2011-08-02 13:00:00,29.84,29.9,29.84,29.89,28300.0,20.2616,20.3024,20.2616,20.2956,28300.0
2011-08-02 13:10:00,29.9,29.9,29.87,29.9,27100.0,20.3024,20.3024,20.282,20.3024,27100.0
2011-08-02 13:20:00,29.9,29.9,29.87,29.88,25100.0,20.3024,20.3024,20.282,20.2888,25100.0
2011-08-02 13:30:00,29.88,29.88,29.79,29.81,49300.0,20.2888,20.2888,20.2277,20.2413,49300.0
2011-08-02 13:40:00,29.82,29.85,29.79,29.82,34900.0,20.248,20.2684,20.2277,20.248,34900.0
2011-08-02 13:50:00,29.82,29.83,29.71,29.74,100300.0,20.248,20.2548,20.1734,20.1937,100300.0
2011-08-02 14:00:00,29.74,29.78,29.73,29.78,74300.0,20.1937,20.2209,20.1869,20.2209,74300.0
2011-08-02 14:10:00,29.78,29.82,29.78,29.8,30600.0,20.2209,20.248,20.2209,20.2345,30600.0
2011-08-02 14:20:00,29.8,29.83,29.77,29.77,64600.0,20.2345,20.2548,20.2141,20.2141,64600.0
2011-08-02 14:30:00,29.78,29.78,29.74,29.74,35700.0,20.2209,20.2209,20.1937,20.1937,35700.0
2011-08-02 14:40:00,29.74,29.74,29.71,29.74,61900.0,20.1937,20.1937,20.1734,20.1937,61900.0
2011-08-02 14:50:00,29.74,29.81,29.73,29.8,36700.0,20.1937,20.2413,20.1869,20.2345,36700.0
2011-08-02 15:00:00,29.81,29.84,29.8,29.84,35400.0,20.2413,20.2616,20.2345,20.2616,35400.0
2011-08-02 15:10:00,29.84,29.84,29.77,29.77,77200.0,20.2616,20.2616,20.2141,20.2141,77200.0
2011-08-02 15:20:00,29.77,29.77,29.69,29.7,84300.0,20.2141,20.2141,20.1598,20.1666,84300.0
2011-08-02 15:30:00,29.7,29.74,29.7,29.73,91000.0,20.1666,20.1937,20.1666,20.1869,91000.0
2011-08-02 15:40:00,29.72,29.73,29.65,29.7,189000.0,20.1801,20.1869,20.1326,20.1666,189000.0
2011-08-02 15:50:00,29.7,29.71,29.62,29.62,347600.0,20.1666,20.1734,20.1122,20.1122,347600.0
2011-08-03 09:30:00,29.59,29.61,29.43,29.48,132900.0,20.0919,20.1055,19.9832,20.0172,132900.0
2011-08-03 09:40:00,29.47,29.56,29.46,29.52,53400.0,20.0104,20.0715,20.0036,20.0443,53400.0
2011-08-03 09:50:00,29.52,29.73,29.52,29.69,48700.0,20.0443,20.1869,20.0443,20.1598,48700.0
2011-08-03 10:00:00,29.68,29.75,29.66,29.71,71300.0,20.153,20.2005,20.1394,20.1734,71300.0
2011-08-03 10:10:00,29.72,29.74,29.63,29.64,117800.0,20.1801,20.1937,20.119,20.1258,117800.0
2011-08-03 10:20:00,29.64,29.64,29.53,29.6,35300.0,20.1258,20.1258,20.0511,20.0987,35300.0
2011-08-03 10:30:00,29.6,29.63,29.4,29.45,108900.0,20.0987,20.119,19.9629,19.9968,108900.0
2011-08-03 10:40:00,29.46,29.54,29.44,29.52,99600.0,20.0036,20.0579,19.99,20.0443,99600.0
2011-08-03 10:50:00,29.52,29.62,29.5,29.56,100300.0,20.0443,20.1122,20.0308,20.0715,100300.0
2011-08-03 11:00:00,29.56,29.63,29.54,29.56,54300.0,20.0715,20.119,20.0579,20.0715,54300.0
2011-08-03 11:10:00,29.57,29.74,29.56,29.7,75200.0,20.0783,20.1937,20.0715,20.1666,75200.0
2011-08-03 11:20:00,29.7,29.86,29.7,29.77,187400.0,20.1666,20.2752,20.1666,20.2141,187400.0
2011-08-03 11:30:00,29.77,29.8,29.7,29.75,79400.0,20.2141,20.2345,20.1666,20.2005,79400.0
2011-08-03 11:40:00,29.74,29.75,29.66,29.7,61400.0,20.1937,20.2005,20.1394,20.1666,61400.0
2011-08-03 11:50:00,29.7,29.76,29.7,29.71,56300.0,20.1666,20.2073,20.1666,20.1734,56300.0
2011-08-03 12:00:00,29.72,29.72,29.65,29.67,74400.0,20.1801,20.1801,20.1326,20.1462,74400.0
2011-08-03 12:10:00,29.66,29.67,29.6,29.62,35100.0,20.1394,20.1462,20.0987,20.1122,35100.0
2011-08-03 12:20:00,29.63,29.67,29.62,29.67,34800.0,20.119,20.1462,20.1122,20.1462,34800.0
2011-08-03 12:30:00,29.66,29.72,29.63,29.71,48400.0,20.1394,20.1801,20.119,20.1734,48400.0
2011-08-03 12:40:00,29.7,29.72,29.68,29.71,20600.0,20.1666,20.1801,20.153,20.1734,20600.0
2011-08-03 12:50:00,29.71,29.75,29.7,29.7,26300.0,20.1734,20.2005,20.1666,20.1666,26300.0
2011-08-03 13:00:00,29.7,29.71,29.68,29.69,31100.0,20.1666,20.1734,20.153,20.1598,31100.0
2011-08-03 13:10:00,29.68,29.74,29.68,29.73,86600.0,20.153,20.1937,20.153,20.1869,86600.0
2011-08-03 13:20:00,29.73,29.78,29.72,29.77,23900.0,20.1869,20.2209,20.1801,20.2141,23900.0
2011-08-03 13:30:00,29.76,29.91,29.76,29.91,51400.0,20.2073,20.3092,20.2073,20.3092,51400.0
2011-08-03 13:40:00,29.91,30.02,29.9,29.95,78100.0,20.3092,20.3838,20.3024,20.3363,78100.0
2011-08-03 13:50:00,29.95,29.95,29.88,29.9,35500.0,20.3363,20.3363,20.2888,20.3024,35500.0
2011-08-03 14:00:00,29.89,29.96,29.88,29.9,67700.0,20.2956,20.3431,20.2888,20.3024,67700.0
2011-08-03 14:10:00,29.9,29.94,29.87,29.88,34600.0,20.3024,20.3295,20.282,20.2888,34600.0
2011-08-03 14:20:00,29.87,29.9,29.81,29.82,57800.0,20.282,20.3024,20.2413,20.248,57800.0
2011-08-03 14:30:00,29.82,29.85,29.79,29.81,32700.0,20.248,20.2684,20.2277,20.2413,32700.0
2011-08-03 14:40:00,29.81,29.84,29.77,29.83,74700.0,20.2413,20.2616,20.2141,20.2548,74700.0
2011-08-03 14:50:00,29.83,29.87,29.82,29.83,49900.0,20.2548,20.282,20.248,20.2548,49900.0
2011-08-03 15:00:00,29.84,29.87,29.82,29.83,54400.0,20.2616,20.282,20.248,20.2548,54400.0
2011-08-03 15:10:00,29.83,29.91,29.82,29.9,62300.0,20.2548,20.3092,20.248,20.3024,62300.0
2011-08-03 15:20:00,29.9,29.97,29.9,29.93,121000.0,20.3024,20.3499,20.3024,20.3227,121000.0
2011-08-03 15:30:00,29.93,29.94,29.9,29.9,110300.0,20.3227,20.3295,20.3024,20.3024,110300.0
2011-08-03 15:40:00,29.91,29.94,29.85,29.86,174400.0,20.3092,20.3295,20.2684,20.2752,174400.0
2011-08-03 15:50:00,29.86,29.91,29.86,29.9,335700.0,20.2752,20.3092,20.2752,20.3024,335700.0
2011-08-04 09:30:00,29.54,29.68,29.42,29.66,112200.0,20.0579,20.153,19.9764,20.1394,112200.0
2011-08-04 09:40:00,29.65,29.7,29.5,29.5,60900.0,20.1326,20.1666,20.0308,20.0308,60900.0
2011-08-04 09:50:00,29.49,29.65,29.48,29.63,68200.0,20.024,20.1326,20.0172,20.119,68200.0
2011-08-04 10:00:00,29.63,29.65,29.54,29.57,62000.0,20.119,20.1326,20.0579,20.0783,62000.0
2011-08-04 10:10:00,29.57,29.57,29.46,29.46,83900.0,20.0783,20.0783,20.0036,20.0036,83900.0
2011-08-04 10:20:00,29.45,29.61,29.45,29.59,54300.0,19.9968,20.1055,19.9968,20.0919,54300.0
2011-08-04 10:30:00,29.59,29.69,29.59,29.62,58900.0,20.0919,20.1598,20.0919,20.1122,58900.0
2011-08-04 10:40:00,29.61,29.62,29.47,29.56,70700.0,20.1055,20.1122,20.0104,20.0715,70700.0
2011-08-04 10:50:00,29.57,29.57,29.49,29.51,67600.0,20.0783,20.0783,20.024,20.0376,67600.0
2011-08-04 11:00:00,29.51,29.55,29.45,29.5,69100.0,20.0376,20.0647,19.9968,20.0308,69100.0
2011-08-04 11:10:00,29.5,29.57,29.49,29.55,54600.0,20.0308,20.0783,20.024,20.0647,54600.0
2011-08-04 11:20:00,29.55,29.57,29.41,29.42,97900.0,20.0647,20.0783,19.9697,19.9764,97900.0
2011-08-04 11:30:00,29.43,29.51,29.43,29.47,49100.0,19.9832,20.0376,19.9832,20.0104,49100.0
2011-08-04 11:40:00,29.47,29.47,29.29,29.35,143400.0,20.0104,20.0104,19.8882,19.9289,143400.0
2011-08-04 11:50:00,29.35,29.46,29.32,29.46,71300.0,19.9289,20.0036,19.9085,20.0036,71300.0
2011-08-04 12:00:00,29.45,29.5,29.42,29.45,66700.0,19.9968,20.0308,19.9764,19.9968,66700.0
2011-08-04 12:10:00,29.44,29.5,29.43,29.45,85300.0,19.99,20.0308,19.9832,19.9968,85300.0
2011-08-04 12:20:00,29.45,29.53,29.4,29.51,69500.0,19.9968,20.0511,19.9629,20.0376,69500.0
2011-08-04 12:30:00,29.5,29.58,29.5,29.55,48400.0,20.0308,20.0851,20.0308,20.0647,48400.0
2011-08-04 12:40:00,29.55,29.58,29.53,29.57,51400.0,20.0647,20.0851,20.0511,20.0783,51400.0
2011-08-04 12:50:00,29.57,29.63,29.54,29.61,113100.0,20.0783,20.119,20.0579,20.1055,113100.0
2011-08-04 13:00:00,29.61,29.64,29.57,29.58,43700.0,20.1055,20.1258,20.0783,20.0851,43700.0
2011-08-04 13:10:00,29.57,29.57,29.52,29.55,63200.0,20.0783,20.0783,20.0443,20.0647,63200.0
2011-08-04 13:20:00,29.55,29.62,29.54,29.62,49700.0,20.0647,20.1122,20.0579,20.1122,49700.0
2011-08-04 13:30:00,29.6,29.61,29.56,29.57,37600.0,20.0987,20.1055,20.0715,20.0783,37600.0
2011-08-04 13:40:00,29.58,29.59,29.52,29.57,62700.0,20.0851,20.0919,20.0443,20.0783,62700.0
2011-08-04 13:50:00,29.57,29.63,29.56,29.59,100200.0,20.0783,20.119,20.0715,20.0919,100200.0
2011-08-04 14:00:00,29.59,29.6,29.51,29.53,133400.0,20.0919,20.0987,20.0376,20.0511,133400.0
2011-08-04 14:10:00,29.52,29.53,29.42,29.44,167200.0,20.0443,20.0511,19.9764,19.99,167200.0
2011-08-04 14:20:00,29.44,29.5,29.43,29.47,172600.0,19.99,20.0308,19.9832,20.0104,172600.0
2011-08-04 14:30:00,29.46,29.58,29.45,29.57,157400.0,20.0036,20.0851,19.9968,20.0783,157400.0
2011-08-04 14:40:00,29.58,29.62,29.56,29.59,83700.0,20.0851,20.1122,20.0715,20.0919,83700.0
2011-08-04 14:50:00,29.59,29.6,29.52,29.52,81900.0,20.0919,20.0987,20.0443,20.0443,81900.0
2011-08-04 15:00:00,29.52,29.57,29.47,29.53,105100.0,20.0443,20.0783,20.0104,20.0511,105100.0
2011-08-04 15:10:00,29.53,29.53,29.36,29.39,99200.0,20.0511,20.0511,19.9357,19.9561,99200.0
2011-08-04 15:20:00,29.39,29.42,29.32,29.33,199900.0,19.9561,19.9764,19.9085,19.9153,199900.0
2011-08-04 15:30:00,29.33,29.39,29.3,29.36,165100.0,19.9153,19.9561,19.895,19.9357,165100.0
2011-08-04 15:40:00,29.36,29.37,29.18,29.2,368300.0,19.9357,19.9425,19.8135,19.8271,368300.0
2011-08-04 15:50:00,29.19,29.2,29.06,29.09,503200.0,19.8203,19.8271,19.732,19.7524,503200.0
2011-08-05 09:30:00,29.22,29.23,29.07,29.17,166100.0,19.8406,19.8474,19.7388,19.8067,166100.0
2011-08-05 09:40:00,29.16,29.3,29.16,29.24,97300.0,19.7999,19.895,19.7999,19.8542,97300.0
2011-08-05 09:50:00,29.24,29.24,29.0,29.01,160900.0,19.8542,19.8542,19.6913,19.698,160900.0
2011-08-05 10:00:00,29.0,29.07,28.92,29.07,181700.0,19.6913,19.7388,19.6369,19.7388,181700.0
2011-08-05 10:10:00,29.06,29.09,28.91,28.99,179500.0,19.732,19.7524,19.6301,19.6845,179500.0
2011-08-05 10:20:00,28.99,29.16,28.97,29.11,120500.0,19.6845,19.7999,19.6709,19.7659,120500.0
2011-08-05 10:30:00,29.1,29.1,28.93,28.99,113400.0,19.7592,19.7592,19.6437,19.6845,113400.0
2011-08-05 10:40:00,28.99,29.0,28.81,28.87,132100.0,19.6845,19.6913,19.5622,19.603,132100.0
2011-08-05 10:50:00,28.85,28.9,28.81,28.89,112900.0,19.5894,19.6234,19.5622,19.6166,112900.0
2011-08-05 11:00:00,28.89,28.9,28.78,28.82,124900.0,19.6166,19.6234,19.5419,19.569,124900.0
2011-08-05 11:10:00,28.83,28.83,28.73,28.79,182600.0,19.5758,19.5758,19.5079,19.5487,182600.0
2011-08-05 11:20:00,28.79,28.97,28.74,28.88,163800.0,19.5487,19.6709,19.5147,19.6098,163800.0
2011-08-05 11:30:00,28.88,28.93,28.82,28.83,126500.0,19.6098,19.6437,19.569,19.5758,126500.0
2011-08-05 11:40:00,28.83,28.88,28.76,28.77,124400.0,19.5758,19.6098,19.5283,19.5351,124400.0
2011-08-05 11:50:00,28.77,28.83,28.64,28.7,130900.0,19.5351,19.5758,19.4468,19.4876,130900.0
2011-08-05 12:00:00,28.7,28.82,28.68,28.82,122000.0,19.4876,19.569,19.474,19.569,122000.0
2011-08-05 12:10:00,28.82,29.29,28.8,29.06,482300.0,19.569,19.8882,19.5555,19.732,482300.0
2011-08-05 12:20:00,29.06,29.14,28.96,29.11,246000.0,19.732,19.7863,19.6641,19.7659,246000.0
2011-08-05 12:30:00,29.1,29.38,29.08,29.32,140600.0,19.7592,19.9493,19.7456,19.9085,140600.0
2011-08-05 12:40:00,29.33,29.61,29.25,29.55,156700.0,19.9153,20.1055,19.861,20.0647,156700.0
2011-08-05 12:50:00,29.55,29.68,29.53,29.6,190300.0,20.0647,20.153,20.0511,20.0987,190300.0
2011-08-05 13:00:00,29.6,29.65,29.42,29.57,172300.0,20.0987,20.1326,19.9764,20.0783,172300.0
2011-08-05 13:10:00,29.58,29.69,29.57,29.66,104300.0,20.0851,20.1598,20.0783,20.1394,104300.0
2011-08-05 13:20:00,29.67,29.7,29.6,29.62,86600.0,20.1462,20.1666,20.0987,20.1122,86600.0
2011-08-05 13:30:00,29.62,29.65,29.51,29.53,91100.0,20.1122,20.1326,20.0376,20.0511,91100.0
2011-08-05 13:40:00,29.53,29.56,29.46,29.55,151200.0,20.0511,20.0715,20.0036,20.0647,151200.0
2011-08-05 13:50:00,29.54,29.69,29.54,29.61,129200.0,20.0579,20.1598,20.0579,20.1055,129200.0
2011-08-05 14:00:00,29.63,29.63,29.48,29.48,178300.0,20.119,20.119,20.0172,20.0172,178300.0
2011-08-05 14:10:00,29.48,29.52,29.42,29.51,105700.0,20.0172,20.0443,19.9764,20.0376,105700.0
2011-08-05 14:20:00,29.52,29.55,29.47,29.5,140200.0,20.0443,20.0647,20.0104,20.0308,140200.0
2011-08-05 14:30:00,29.5,29.52,29.48,29.52,75000.0,20.0308,20.0443,20.0172,20.0443,75000.0
2011-08-05 14:40:00,29.52,29.52,29.44,29.45,105500.0,20.0443,20.0443,19.99,19.9968,105500.0
2011-08-05 14:50:00,29.45,29.46,29.38,29.41,157600.0,19.9968,20.0036,19.9493,19.9697,157600.0
2011-08-05 15:00:00,29.41,29.47,29.23,29.26,233600.0,19.9697,20.0104,19.8474,19.8678,233600.0
2011-08-05 15:10:00,29.27,29.38,29.22,29.29,171000.0,19.8746,19.9493,19.8406,19.8882,171000.0
2011-08-05 15:20:00,29.29,29.42,29.29,29.4,251300.0,19.8882,19.9764,19.8882,19.9629,251300.0
2011-08-05 15:30:00,29.39,29.55,29.39,29.55,296500.0,19.9561,20.0647,19.9561,20.0647,296500.0
2011-08-05 15:40:00,29.55,29.57,29.42,29.46,610700.0,20.0647,20.0783,19.9764,20.0036,610700.0
2011-08-05 15:50:00,29.45,29.49,29.39,29.45,465800.0,19.9968,20.024,19.9561,19.9968,465800.0
2011-08-08 09:30:00,28.92,29.37,28.83,29.16,278400.0,19.6369,19.9425,19.5758,19.7999,278400.0
2011-08-08 09:40:00,29.15,29.15,28.87,28.92,172700.0,19.7931,19.7931,19.603,19.6369,172700.0
2011-08-08 09:50:00,28.93,29.22,28.84,28.92,216100.0,19.6437,19.8406,19.5826,19.6369,216100.0
2011-08-08 10:00:00,28.93,29.04,28.92,28.95,139500.0,19.6437,19.7184,19.6369,19.6573,139500.0
2011-08-08 10:10:00,28.95,29.03,28.74,28.82,162800.0,19.6573,19.7116,19.5147,19.569,162800.0
2011-08-08 10:20:00,28.82,28.82,28.66,28.67,159400.0,19.569,19.569,19.4604,19.4672,159400.0
2011-08-08 10:30:00,28.68,28.75,28.61,28.73,181000.0,19.474,19.5215,19.4264,19.5079,181000.0
2011-08-08 10:40:00,28.72,28.84,28.68,28.82,155400.0,19.5011,19.5826,19.474,19.569,155400.0
2011-08-08 10:50:00,28.83,28.84,28.72,28.74,137200.0,19.5758,19.5826,19.5011,19.5147,137200.0
2011-08-08 11:00:00,28.74,28.95,28.7,28.93,144600.0,19.5147,19.6573,19.4876,19.6437,144600.0
2011-08-08 11:10:00,28.93,29.08,28.92,29.05,195000.0,19.6437,19.7456,19.6369,19.7252,195000.0
2011-08-08 11:20:00,29.05,29.14,29.01,29.11,196100.0,19.7252,19.7863,19.698,19.7659,196100.0
2011-08-08 11:30:00,29.1,29.13,29.05,29.11,186900.0,19.7592,19.7795,19.7252,19.7659,186900.0
2011-08-08 11:40:00,29.12,29.15,29.08,29.12,150100.0,19.7727,19.7931,19.7456,19.7727,150100.0
2011-08-08 11:50:00,29.12,29.14,29.03,29.04,116700.0,19.7727,19.7863,19.7116,19.7184,116700.0
2011-08-08 12:00:00,29.04,29.04,28.85,28.92,95100.0,19.7184,19.7184,19.5894,19.6369,95100.0
2011-08-08 12:10:00,28.91,29.0,28.86,28.87,97600.0,19.6301,19.6913,19.5962,19.603,97600.0
2011-08-08 12:20:00,28.86,28.91,28.82,28.85,92100.0,19.5962,19.6301,19.569,19.5894,92100.0
2011-08-08 12:30:00,28.86,28.98,28.84,28.96,106000.0,19.5962,19.6777,19.5826,19.6641,106000.0
2011-08-08 12:40:00,28.95,29.06,28.95,29.04,76300.0,19.6573,19.732,19.6573,19.7184,76300.0
2011-08-08 12:50:00,29.05,29.07,29.02,29.06,90400.0,19.7252,19.7388,19.7048,19.732,90400.0
2011-08-08 13:00:00,29.05,29.1,28.98,28.98,73600.0,19.7252,19.7592,19.6777,19.6777,73600.0
2011-08-08 13:10:00,28.99,29.01,28.86,28.93,86000.0,19.6845,19.698,19.5962,19.6437,86000.0
2011-08-08 13:20:00,28.92,29.0,28.9,28.95,73600.0,19.6369,19.6913,19.6234,19.6573,73600.0
2011-08-08 13:30:00,28.95,28.97,28.81,28.82,81800.0,19.6573,19.6709,19.5622,19.569,81800.0
2011-08-08 13:40:00,28.82,28.86,28.73,28.79,69200.0,19.569,19.5962,19.5079,19.5487,69200.0
2011-08-08 13:50:00,28.8,28.9,28.7,28.72,125200.0,19.5555,19.6234,19.4876,19.5011,125200.0
2011-08-08 14:00:00,28.71,28.85,28.69,28.77,172700.0,19.4943,19.5894,19.4808,19.5351,172700.0
2011-08-08 14:10:00,28.77,28.82,28.63,28.68,189600.0,19.5351,19.569,19.44,19.474,189600.0
2011-08-08 14:20:00,28.68,28.72,28.44,28.67,400600.0,19.474,19.5011,19.311,19.4672,400600.0
2011-08-08 14:30:00,28.66,28.81,28.6,28.79,275600.0,19.4604,19.5622,19.4197,19.5487,275600.0
2011-08-08 14:40:00,28.79,28.89,28.72,28.73,233100.0,19.5487,19.6166,19.5011,19.5079,233100.0
2011-08-08 14:50:00,28.73,28.76,28.62,28.69,116200.0,19.5079,19.5283,19.4332,19.4808,116200.0
2011-08-08 15:00:00,28.68,28.96,28.68,28.94,184800.0,19.474,19.6641,19.474,19.6505,184800.0
2011-08-08 15:10:00,28.95,29.25,28.9,29.16,461200.0,19.6573,19.861,19.6234,19.7999,461200.0
2011-08-08 15:20:00,29.16,29.17,28.83,28.83,268800.0,19.7999,19.8067,19.5758,19.5758,268800.0
2011-08-08 15:30:00,28.83,28.87,28.71,28.84,433000.0,19.5758,19.603,19.4943,19.5826,433000.0
2011-08-08 15:40:00,28.85,28.89,28.62,28.8,670400.0,19.5894,19.6166,19.4332,19.5555,670400.0
2011-08-08 15:50:00,28.8,28.89,28.69,28.81,964700.0,19.5555,19.6166,19.4808,19.5622,964700.0
2011-08-09 09:30:00,29.03,29.19,28.73,28.9,214300.0,19.7116,19.8203,19.5079,19.6234,214300.0
2011-08-09 09:40:00,28.9,28.93,28.56,28.71,205500.0,19.6234,19.6437,19.3925,19.4943,205500.0
2011-08-09 09:50:00,28.72,28.89,28.72,28.78,144500.0,19.5011,19.6166,19.5011,19.5419,144500.0
2011-08-09 10:00:00,28.79,28.91,28.69,28.76,211800.0,19.5487,19.6301,19.4808,19.5283,211800.0
2011-08-09 10:10:00,28.77,28.88,28.72,28.8,191900.0,19.5351,19.6098,19.5011,19.5555,191900.0
2011-08-09 10:20:00,28.8,28.82,28.68,28.77,118400.0,19.5555,19.569,19.474,19.5351,118400.0
2011-08-09 10:30:00,28.76,28.8,28.61,28.61,204000.0,19.5283,19.5555,19.4264,19.4264,204000.0
2011-08-09 10:40:00,28.61,28.65,28.52,28.61,114500.0,19.4264,19.4536,19.3653,19.4264,114500.0
2011-08-09 10:50:00,28.61,28.64,28.41,28.42,255500.0,19.4264,19.4468,19.2906,19.2974,255500.0
2011-08-09 11:00:00,28.42,28.43,28.28,28.34,237200.0,19.2974,19.3042,19.2024,19.2431,237200.0
2011-08-09 11:10:00,28.35,28.35,28.24,28.33,144900.0,19.2499,19.2499,19.1752,19.2363,144900.0
2011-08-09 11:20:00,28.33,28.35,28.24,28.35,157700.0,19.2363,19.2499,19.1752,19.2499,157700.0
2011-08-09 11:30:00,28.35,28.4,28.3,28.36,127600.0,19.2499,19.2839,19.216,19.2567,127600.0
2011-08-09 11:40:00,28.36,28.4,28.3,28.31,123100.0,19.2567,19.2839,19.216,19.2227,123100.0
2011-08-09 11:50:00,28.31,28.47,28.31,28.43,123100.0,19.2227,19.3314,19.2227,19.3042,123100.0
2011-08-09 12:00:00,28.43,28.48,28.35,28.42,154300.0,19.3042,19.3382,19.2499,19.2974,154300.0
2011-08-09 12:10:00,28.42,28.43,28.35,28.4,106300.0,19.2974,19.3042,19.2499,19.2839,106300.0
2011-08-09 12:20:00,28.4,28.41,28.35,28.36,112400.0,19.2839,19.2906,19.2499,19.2567,112400.0
2011-08-09 12:30:00,28.36,28.39,28.35,28.39,62300.0,19.2567,19.2771,19.2499,19.2771,62300.0
2011-08-09 12:40:00,28.39,28.39,28.25,28.26,96700.0,19.2771,19.2771,19.182,19.1888,96700.0
2011-08-09 12:50:00,28.27,28.28,28.17,28.22,164900.0,19.1956,19.2024,19.1277,19.1616,164900.0
2011-08-09 13:00:00,28.22,28.25,28.13,28.2,265900.0,19.1616,19.182,19.1005,19.1481,265900.0
2011-08-09 13:10:00,28.19,28.24,28.18,28.19,153100.0,19.1413,19.1752,19.1345,19.1413,153100.0
2011-08-09 13:20:00,28.19,28.23,28.18,28.21,141200.0,19.1413,19.1684,19.1345,19.1548,141200.0
2011-08-09 13:30:00,28.2,28.21,28.17,28.18,325600.0,19.1481,19.1548,19.1277,19.1345,325600.0
2011-08-09 13:40:00,28.18,28.24,28.16,28.23,183100.0,19.1345,19.1752,19.1209,19.1684,183100.0
2011-08-09 13:50:00,28.22,28.25,28.19,28.21,164300.0,19.1616,19.182,19.1413,19.1548,164300.0
2011-08-09 14:00:00,28.21,28.26,28.17,28.2,244000.0,19.1548,19.1888,19.1277,19.1481,244000.0
2011-08-09 14:10:00,28.19,28.36,28.11,28.11,268100.0,19.1413,19.2567,19.0869,19.0869,268100.0
2011-08-09 14:20:00,28.13,28.25,27.9,28.14,658100.0,19.1005,19.182,18.9443,19.1073,658100.0
2011-08-09 14:30:00,28.16,28.18,27.91,27.93,296200.0,19.1209,19.1345,18.9511,18.9647,296200.0
2011-08-09 14:40:00,27.93,28.0,27.6,27.81,443700.0,18.9647,19.0122,18.7406,18.8832,443700.0
2011-08-09 14:50:00,27.8,28.12,27.79,27.87,217200.0,18.8764,19.0937,18.8697,18.924,217200.0
2011-08-09 15:00:00,27.87,28.08,27.75,28.03,211100.0,18.924,19.0666,18.8425,19.0326,211100.0
2011-08-09 15:10:00,28.04,28.49,28.03,28.37,299200.0,19.0394,19.345,19.0326,19.2635,299200.0
2011-08-09 15:20:00,28.36,28.46,28.25,28.41,227400.0,19.2567,19.3246,19.182,19.2906,227400.0
2011-08-09 15:30:00,28.4,28.49,28.32,28.47,228400.0,19.2839,19.345,19.2295,19.3314,228400.0
2011-08-09 15:40:00,28.47,28.74,28.46,28.69,469700.0,19.3314,19.5147,19.3246,19.4808,469700.0
2011-08-09 15:50:00,28.69,29.04,28.66,29.0,711000.0,19.4808,19.7184,19.4604,19.6913,711000.0
2011-08-10 09:30:00,28.54,28.63,28.12,28.34,194100.0,19.3789,19.44,19.0937,19.2431,194100.0
2011-08-10 09:40:00,28.35,28.59,28.27,28.56,145100.0,19.2499,19.4129,19.1956,19.3925,145100.0
2011-08-10 09:50:00,28.55,28.61,28.38,28.38,147600.0,19.3857,19.4264,19.2703,19.2703,147600.0
2011-08-10 10:00:00,28.37,28.47,28.32,28.32,136800.0,19.2635,19.3314,19.2295,19.2295,136800.0
2011-08-10 10:10:00,28.32,28.35,28.14,28.23,222500.0,19.2295,19.2499,19.1073,19.1684,222500.0
2011-08-10 10:20:00,28.23,28.29,28.11,28.19,173900.0,19.1684,19.2092,19.0869,19.1413,173900.0
2011-08-10 10:30:00,28.19,28.45,28.12,28.33,251600.0,19.1413,19.3178,19.0937,19.2363,251600.0
2011-08-10 10:40:00,28.35,28.48,28.21,28.23,168500.0,19.2499,19.3382,19.1548,19.1684,168500.0
2011-08-10 10:50:00,28.23,28.3,28.1,28.25,144400.0,19.1684,19.216,19.0801,19.182,144400.0
2011-08-10 11:00:00,28.24,28.26,28.07,28.18,182000.0,19.1752,19.1888,19.0598,19.1345,182000.0
2011-08-10 11:10:00,28.18,28.34,28.15,28.23,134000.0,19.1345,19.2431,19.1141,19.1684,134000.0
2011-08-10 11:20:00,28.23,28.25,28.04,28.08,122900.0,19.1684,19.182,19.0394,19.0666,122900.0
2011-08-10 11:30:00,28.09,28.21,28.06,28.13,142300.0,19.0734,19.1548,19.053,19.1005,142300.0
2011-08-10 11:40:00,28.13,28.29,28.11,28.21,126400.0,19.1005,19.2092,19.0869,19.1548,126400.0
2011-08-10 11:50:00,28.22,28.38,28.21,28.27,69800.0,19.1616,19.2703,19.1548,19.1956,69800.0
2011-08-10 12:00:00,28.26,28.39,28.21,28.34,113200.0,19.1888,19.2771,19.1548,19.2431,113200.0
2011-08-10 12:10:00,28.34,28.38,28.29,28.36,49700.0,19.2431,19.2703,19.2092,19.2567,49700.0
2011-08-10 12:20:00,28.37,28.38,28.2,28.2,117000.0,19.2635,19.2703,19.1481,19.1481,117000.0
2011-08-10 12:30:00,28.2,28.3,28.19,28.19,88100.0,19.1481,19.216,19.1413,19.1413,88100.0
2011-08-10 12:40:00,28.19,28.3,28.16,28.27,67200.0,19.1413,19.216,19.1209,19.1956,67200.0
2011-08-10 12:50:00,28.27,28.39,28.27,28.39,53600.0,19.1956,19.2771,19.1956,19.2771,53600.0
2011-08-10 13:00:00,28.38,28.4,28.33,28.38,113700.0,19.2703,19.2839,19.2363,19.2703,113700.0
2011-08-10 13:10:00,28.37,28.41,28.29,28.29,88800.0,19.2635,19.2906,19.2092,19.2092,88800.0
2011-08-10 13:20:00,28.3,28.39,28.21,28.35,111800.0,19.216,19.2771,19.1548,19.2499,111800.0
2011-08-10 13:30:00,28.35,28.45,28.31,28.39,99800.0,19.2499,19.3178,19.2227,19.2771,99800.0
2011-08-10 13:40:00,28.4,28.53,28.37,28.47,100100.0,19.2839,19.3721,19.2635,19.3314,100100.0
2011-08-10 13:50:00,28.47,28.59,28.47,28.59,107900.0,19.3314,19.4129,19.3314,19.4129,107900.0
2011-08-10 14:00:00,28.57,28.71,28.52,28.69,177800.0,19.3993,19.4943,19.3653,19.4808,177800.0
2011-08-10 14:10:00,28.68,28.78,28.61,28.69,194200.0,19.474,19.5419,19.4264,19.4808,194200.0
2011-08-10 14:20:00,28.69,28.76,28.59,28.61,141400.0,19.4808,19.5283,19.4129,19.4264,141400.0
2011-08-10 14:30:00,28.6,28.65,28.47,28.49,142500.0,19.4197,19.4536,19.3314,19.345,142500.0
2011-08-10 14:40:00,28.5,28.59,28.49,28.52,136300.0,19.3518,19.4129,19.345,19.3653,136300.0
2011-08-10 14:50:00,28.53,28.53,28.42,28.42,138100.0,19.3721,19.3721,19.2974,19.2974,138100.0
2011-08-10 15:00:00,28.42,28.49,28.32,28.34,178200.0,19.2974,19.345,19.2295,19.2431,178200.0
2011-08-10 15:10:00,28.34,28.4,28.24,28.3,178100.0,19.2431,19.2839,19.1752,19.216,178100.0
2011-08-10 15:20:00,28.3,28.48,28.28,28.31,216500.0,19.216,19.3382,19.2024,19.2227,216500.0
2011-08-10 15:30:00,28.3,28.31,28.12,28.28,289500.0,19.216,19.2227,19.0937,19.2024,289500.0
2011-08-10 15:40:00,28.28,28.37,28.15,28.2,369700.0,19.2024,19.2635,19.1141,19.1481,369700.0
2011-08-10 15:50:00,28.2,28.21,27.98,28.03,755500.0,19.1481,19.1548,18.9987,19.0326,755500.0
2011-08-11 09:30:00,28.09,28.25,28.07,28.19,169900.0,19.0734,19.182,19.0598,19.1413,169900.0
2011-08-11 09:40:00,28.21,28.25,28.04,28.08,119500.0,19.1548,19.182,19.0394,19.0666,119500.0
2011-08-11 09:50:00,28.08,28.08,27.96,28.05,150200.0,19.0666,19.0666,18.9851,19.0462,150200.0
2011-08-11 10:00:00,28.06,28.21,28.02,28.15,144500.0,19.053,19.1548,19.0258,19.1141,144500.0
2011-08-11 10:10:00,28.15,28.27,28.07,28.26,134300.0,19.1141,19.1956,19.0598,19.1888,134300.0
2011-08-11 10:20:00,28.26,28.29,28.14,28.2,171500.0,19.1888,19.2092,19.1073,19.1481,171500.0
2011-08-11 10:30:00,28.21,28.29,28.19,28.25,234800.0,19.1548,19.2092,19.1413,19.182,234800.0
2011-08-11 10:40:00,28.25,28.42,28.22,28.41,280800.0,19.182,19.2974,19.1616,19.2906,280800.0
2011-08-11 10:50:00,28.41,28.47,28.35,28.36,140400.0,19.2906,19.3314,19.2499,19.2567,140400.0
2011-08-11 11:00:00,28.36,28.56,28.35,28.5,108400.0,19.2567,19.3925,19.2499,19.3518,108400.0
2011-08-11 11:10:00,28.49,28.5,28.42,28.43,153000.0,19.345,19.3518,19.2974,19.3042,153000.0
2011-08-11 11:20:00,28.44,28.53,28.42,28.51,80800.0,19.311,19.3721,19.2974,19.3585,80800.0
2011-08-11 11:30:00,28.52,28.53,28.37,28.4,93200.0,19.3653,19.3721,19.2635,19.2839,93200.0
2011-08-11 11:40:00,28.4,28.53,28.4,28.48,43900.0,19.2839,19.3721,19.2839,19.3382,43900.0
2011-08-11 11:50:00,28.48,28.57,28.47,28.57,135900.0,19.3382,19.3993,19.3314,19.3993,135900.0
2011-08-11 12:00:00,28.57,28.67,28.55,28.64,208300.0,19.3993,19.4672,19.3857,19.4468,208300.0
2011-08-11 12:10:00,28.63,28.65,28.55,28.56,159500.0,19.44,19.4536,19.3857,19.3925,159500.0
2011-08-11 12:20:00,28.56,28.64,28.56,28.62,85000.0,19.3925,19.4468,19.3925,19.4332,85000.0
2011-08-11 12:30:00,28.62,28.71,28.61,28.71,65200.0,19.4332,19.4943,19.4264,19.4943,65200.0
2011-08-11 12:40:00,28.72,28.83,28.71,28.78,97900.0,19.5011,19.5758,19.4943,19.5419,97900.0
2011-08-11 12:50:00,28.78,28.95,28.77,28.92,98200.0,19.5419,19.6573,19.5351,19.6369,98200.0
2011-08-11 13:00:00,28.92,28.93,28.79,28.82,114200.0,19.6369,19.6437,19.5487,19.569,114200.0
2011-08-11 13:10:00,28.82,28.89,28.76,28.76,60700.0,19.569,19.6166,19.5283,19.5283,60700.0
2011-08-11 13:20:00,28.76,28.85,28.74,28.84,56300.0,19.5283,19.5894,19.5147,19.5826,56300.0
2011-08-11 13:30:00,28.85,28.89,28.78,28.79,79000.0,19.5894,19.6166,19.5419,19.5487,79000.0
2011-08-11 13:40:00,28.79,28.8,28.67,28.72,55600.0,19.5487,19.5555,19.4672,19.5011,55600.0
2011-08-11 13:50:00,28.72,28.82,28.69,28.82,43300.0,19.5011,19.569,19.4808,19.569,43300.0
2011-08-11 14:00:00,28.82,28.82,28.75,28.76,58900.0,19.569,19.569,19.5215,19.5283,58900.0
2011-08-11 14:10:00,28.76,28.8,28.75,28.76,152200.0,19.5283,19.5555,19.5215,19.5283,152200.0
2011-08-11 14:20:00,28.76,28.83,28.75,28.8,159100.0,19.5283,19.5758,19.5215,19.5555,159100.0
2011-08-11 14:30:00,28.8,28.8,28.71,28.75,92800.0,19.5555,19.5555,19.4943,19.5215,92800.0
2011-08-11 14:40:00,28.76,28.76,28.68,28.69,133600.0,19.5283,19.5283,19.474,19.4808,133600.0
2011-08-11 14:50:00,28.69,28.75,28.68,28.74,140700.0,19.4808,19.5215,19.474,19.5147,140700.0
2011-08-11 15:00:00,28.74,28.86,28.73,28.83,116000.0,19.5147,19.5962,19.5079,19.5758,116000.0
2011-08-11 15:10:00,28.83,28.85,28.8,28.83,184800.0,19.5758,19.5894,19.5555,19.5758,184800.0
2011-08-11 15:20:00,28.83,28.84,28.78,28.78,248700.0,19.5758,19.5826,19.5419,19.5419,248700.0
2011-08-11 15:30:00,28.78,28.87,28.77,28.82,376400.0,19.5419,19.603,19.5351,19.569,376400.0
2011-08-11 15:40:00,28.82,29.04,28.82,29.0,364300.0,19.569,19.7184,19.569,19.6913,364300.0
2011-08-11 15:50:00,29.0,29.0,28.75,28.76,617100.0,19.6913,19.6913,19.5215,19.5283,617100.0
2011-08-12 09:30:00,28.89,29.25,28.82,29.07,160500.0,19.6166,19.861,19.569,19.7388,160500.0
2011-08-12 09:40:00,29.06,29.14,28.95,29.13,245500.0,19.732,19.7863,19.6573,19.7795,245500.0
2011-08-12 09:50:00,29.14,29.14,28.92,28.98,161300.0,19.7863,19.7863,19.6369,19.6777,161300.0
2011-08-12 10:00:00,28.97,29.02,28.92,29.01,193200.0,19.6709,19.7048,19.6369,19.698,193200.0
2011-08-12 10:10:00,29.01,29.13,29.0,29.13,286800.0,19.698,19.7795,19.6913,19.7795,286800.0
2011-08-12 10:20:00,29.13,29.2,29.06,29.17,123200.0,19.7795,19.8271,19.732,19.8067,123200.0
2011-08-12 10:30:00,29.17,29.25,29.14,29.24,135100.0,19.8067,19.861,19.7863,19.8542,135100.0
2011-08-12 10:40:00,29.24,29.38,29.23,29.36,290600.0,19.8542,19.9493,19.8474,19.9357,290600.0
2011-08-12 10:50:00,29.34,29.59,29.32,29.57,230300.0,19.9221,20.0919,19.9085,20.0783,230300.0
2011-08-12 11:00:00,29.56,29.6,29.46,29.54,168200.0,20.0715,20.0987,20.0036,20.0579,168200.0
2011-08-12 11:10:00,29.54,29.57,29.46,29.47,141100.0,20.0579,20.0783,20.0036,20.0104,141100.0
2011-08-12 11:20:00,29.47,29.48,29.37,29.42,124200.0,20.0104,20.0172,19.9425,19.9764,124200.0
2011-08-12 11:30:00,29.42,29.47,29.39,29.41,77500.0,19.9764,20.0104,19.9561,19.9697,77500.0
2011-08-12 11:40:00,29.41,29.52,29.41,29.45,85000.0,19.9697,20.0443,19.9697,19.9968,85000.0
2011-08-12 11:50:00,29.45,29.51,29.42,29.51,66700.0,19.9968,20.0376,19.9764,20.0376,66700.0
2011-08-12 12:00:00,29.5,29.52,29.47,29.47,30500.0,20.0308,20.0443,20.0104,20.0104,30500.0
2011-08-12 12:10:00,29.47,29.47,29.42,29.47,51300.0,20.0104,20.0104,19.9764,20.0104,51300.0
2011-08-12 12:20:00,29.47,29.47,29.4,29.44,66200.0,20.0104,20.0104,19.9629,19.99,66200.0
2011-08-12 12:30:00,29.44,29.44,29.37,29.38,62200.0,19.99,19.99,19.9425,19.9493,62200.0
2011-08-12 12:40:00,29.38,29.42,29.34,29.34,48100.0,19.9493,19.9764,19.9221,19.9221,48100.0
2011-08-12 12:50:00,29.34,29.39,29.33,29.39,37200.0,19.9221,19.9561,19.9153,19.9561,37200.0
2011-08-12 13:00:00,29.39,29.41,29.38,29.4,47900.0,19.9561,19.9697,19.9493,19.9629,47900.0
2011-08-12 13:10:00,29.4,29.44,29.39,29.41,35700.0,19.9629,19.99,19.9561,19.9697,35700.0
2011-08-12 13:20:00,29.41,29.43,29.38,29.42,51500.0,19.9697,19.9832,19.9493,19.9764,51500.0
2011-08-12 13:30:00,29.41,29.46,29.39,29.46,46900.0,19.9697,20.0036,19.9561,20.0036,46900.0
2011-08-12 13:40:00,29.45,29.52,29.45,29.52,55500.0,19.9968,20.0443,19.9968,20.0443,55500.0
2011-08-12 13:50:00,29.51,29.57,29.51,29.57,34600.0,20.0376,20.0783,20.0376,20.0783,34600.0
2011-08-12 14:00:00,29.57,29.64,29.56,29.61,63500.0,20.0783,20.1258,20.0715,20.1055,63500.0
2011-08-12 14:10:00,29.61,29.61,29.45,29.48,103700.0,20.1055,20.1055,19.9968,20.0172,103700.0
2011-08-12 14:20:00,29.49,29.49,29.38,29.39,228000.0,20.024,20.024,19.9493,19.9561,228000.0
2011-08-12 14:30:00,29.39,29.39,29.28,29.3,142900.0,19.9561,19.9561,19.8814,19.895,142900.0
2011-08-12 14:40:00,29.3,29.37,29.24,29.35,118600.0,19.895,19.9425,19.8542,19.9289,118600.0
2011-08-12 14:50:00,29.36,29.38,29.3,29.34,78900.0,19.9357,19.9493,19.895,19.9221,78900.0
2011-08-12 15:00:00,29.34,29.41,29.31,29.31,101600.0,19.9221,19.9697,19.9017,19.9017,101600.0
2011-08-12 15:10:00,29.31,29.37,29.3,29.36,65900.0,19.9017,19.9425,19.895,19.9357,65900.0
2011-08-12 15:20:00,29.35,29.38,29.32,29.36,155600.0,19.9289,19.9493,19.9085,19.9357,155600.0
2011-08-12 15:30:00,29.35,29.36,29.12,29.2,344200.0,19.9289,19.9357,19.7727,19.8271,344200.0
2011-08-12 15:40:00,29.2,29.27,29.15,29.17,264600.0,19.8271,19.8746,19.7931,19.8067,264600.0
2011-08-12 15:50:00,29.17,29.25,29.15,29.25,373700.0,19.8067,19.861,19.7931,19.861,373700.0
2011-08-15 09:30:00,29.08,29.08,27.88,27.99,588700.0,19.7456,19.7456,18.9308,19.0055,588700.0
2011-08-15 09:40:00,27.99,27.99,27.65,27.7,466600.0,19.0055,19.0055,18.7746,18.8085,466600.0
2011-08-15 09:50:00,27.7,28.07,27.68,28.01,396500.0,18.8085,19.0598,18.795,19.019,396500.0
2011-08-15 10:00:00,28.01,28.06,27.83,27.93,566100.0,19.019,19.053,18.8968,18.9647,566100.0
2011-08-15 10:10:00,27.92,27.98,27.81,27.85,287700.0,18.9579,18.9987,18.8832,18.9104,287700.0
2011-08-15 10:20:00,27.85,27.95,27.71,27.85,410200.0,18.9104,18.9783,18.8153,18.9104,410200.0
2011-08-15 10:30:00,27.85,27.94,27.72,27.74,206300.0,18.9104,18.9715,18.8221,18.8357,206300.0
2011-08-15 10:40:00,27.74,27.77,27.6,27.66,423400.0,18.8357,18.8561,18.7406,18.7814,423400.0
2011-08-15 10:50:00,27.66,27.79,27.56,27.59,539500.0,18.7814,18.8697,18.7135,18.7339,539500.0
2011-08-15 11:00:00,27.59,27.7,27.55,27.59,523700.0,18.7339,18.8085,18.7067,18.7339,523700.0
2011-08-15 11:10:00,27.59,27.7,27.59,27.61,285700.0,18.7339,18.8085,18.7339,18.7474,285700.0
2011-08-15 11:20:00,27.61,27.79,27.6,27.76,187200.0,18.7474,18.8697,18.7406,18.8493,187200.0
2011-08-15 11:30:00,27.76,27.78,27.68,27.71,239100.0,18.8493,18.8629,18.795,18.8153,239100.0
2011-08-15 11:40:00,27.7,27.75,27.67,27.71,143600.0,18.8085,18.8425,18.7882,18.8153,143600.0
2011-08-15 11:50:00,27.71,27.73,27.71,27.71,102000.0,18.8153,18.8289,18.8153,18.8153,102000.0
2011-08-15 12:00:00,27.71,27.79,27.71,27.76,210600.0,18.8153,18.8697,18.8153,18.8493,210600.0
2011-08-15 12:10:00,27.77,27.93,27.73,27.75,228400.0,18.8561,18.9647,18.8289,18.8425,228400.0
2011-08-15 12:20:00,27.74,27.85,27.74,27.8,219900.0,18.8357,18.9104,18.8357,18.8764,219900.0
2011-08-15 12:30:00,27.8,27.81,27.79,27.81,152900.0,18.8764,18.8832,18.8697,18.8832,152900.0
2011-08-15 12:40:00,27.8,27.88,27.8,27.88,312500.0,18.8764,18.9308,18.8764,18.9308,312500.0
2011-08-15 12:50:00,27.88,27.95,27.86,27.93,187600.0,18.9308,18.9783,18.9172,18.9647,187600.0
2011-08-15 13:00:00,27.92,27.96,27.9,27.96,154600.0,18.9579,18.9851,18.9443,18.9851,154600.0
2011-08-15 13:10:00,27.96,27.96,27.87,27.9,135000.0,18.9851,18.9851,18.924,18.9443,135000.0
2011-08-15 13:20:00,27.9,27.91,27.84,27.89,131900.0,18.9443,18.9511,18.9036,18.9376,131900.0
2011-08-15 13:30:00,27.89,27.9,27.85,27.86,107200.0,18.9376,18.9443,18.9104,18.9172,107200.0
2011-08-15 13:40:00,27.86,27.9,27.85,27.89,82100.0,18.9172,18.9443,18.9104,18.9376,82100.0
2011-08-15 13:50:00,27.9,27.91,27.89,27.89,87000.0,18.9443,18.9511,18.9376,18.9376,87000.0
2011-08-15 14:00:00,27.9,27.99,27.9,27.98,217300.0,18.9443,19.0055,18.9443,18.9987,217300.0
2011-08-15 14:10:00,27.98,28.09,27.97,28.07,224800.0,18.9987,19.0734,18.9919,19.0598,224800.0
2011-08-15 14:20:00,28.07,28.17,28.03,28.14,318600.0,19.0598,19.1277,19.0326,19.1073,318600.0
2011-08-15 14:30:00,28.14,28.17,28.07,28.08,236200.0,19.1073,19.1277,19.0598,19.0666,236200.0
2011-08-15 14:40:00,28.08,28.14,28.06,28.06,224400.0,19.0666,19.1073,19.053,19.053,224400.0
2011-08-15 14:50:00,28.06,28.06,27.98,28.01,211100.0,19.053,19.053,18.9987,19.019,211100.0
2011-08-15 15:00:00,28.01,28.07,28.0,28.06,158900.0,19.019,19.0598,19.0122,19.053,158900.0
2011-08-15 15:10:00,28.05,28.12,28.04,28.11,189800.0,19.0462,19.0937,19.0394,19.0869,189800.0
2011-08-15 15:20:00,28.11,28.2,28.06,28.07,373200.0,19.0869,19.1481,19.053,19.0598,373200.0
2011-08-15 15:30:00,28.07,28.13,28.05,28.07,430800.0,19.0598,19.1005,19.0462,19.0598,430800.0
2011-08-15 15:40:00,28.07,28.16,28.04,28.08,617200.0,19.0598,19.1209,19.0394,19.0666,617200.0
2011-08-15 15:50:00,28.08,28.12,28.05,28.1,848500.0,19.0666,19.0937,19.0462,19.0801,848500.0
2011-08-16 09:30:00,27.83,27.96,27.72,27.82,319700.0,18.8968,18.9851,18.8221,18.89,319700.0
2011-08-16 09:40:00,27.82,27.82,27.75,27.76,285200.0,18.89,18.89,18.8425,18.8493,285200.0
2011-08-16 09:50:00,27.76,27.8,27.75,27.77,264500.0,18.8493,18.8764,18.8425,18.8561,264500.0
2011-08-16 10:00:00,27.78,27.94,27.77,27.92,186200.0,18.8629,18.9715,18.8561,18.9579,186200.0
2011-08-16 10:10:00,27.93,28.1,27.92,28.09,78400.0,18.9647,19.0801,18.9579,19.0734,78400.0
2011-08-16 10:20:00,28.08,28.09,27.98,28.01,139200.0,19.0666,19.0734,18.9987,19.019,139200.0
2011-08-16 10:30:00,28.02,28.02,27.95,27.97,102800.0,19.0258,19.0258,18.9783,18.9919,102800.0
2011-08-16 10:40:00,27.97,27.98,27.8,27.85,204300.0,18.9919,18.9987,18.8764,18.9104,204300.0
2011-08-16 10:50:00,27.86,27.9,27.81,27.87,92200.0,18.9172,18.9443,18.8832,18.924,92200.0
2011-08-16 11:00:00,27.88,27.94,27.87,27.88,141100.0,18.9308,18.9715,18.924,18.9308,141100.0
2011-08-16 11:10:00,27.88,27.89,27.82,27.83,138000.0,18.9308,18.9376,18.89,18.8968,138000.0
2011-08-16 11:20:00,27.83,27.86,27.81,27.85,80000.0,18.8968,18.9172,18.8832,18.9104,80000.0
2011-08-16 11:30:00,27.86,27.99,27.86,27.97,75400.0,18.9172,19.0055,18.9172,18.9919,75400.0
2011-08-16 11:40:00,27.97,28.0,27.86,27.97,198900.0,18.9919,19.0122,18.9172,18.9919,198900.0
2011-08-16 11:50:00,27.95,27.96,27.9,27.93,89500.0,18.9783,18.9851,18.9443,18.9647,89500.0
2011-08-16 12:00:00,27.93,28.0,27.91,28.0,79800.0,18.9647,19.0122,18.9511,19.0122,79800.0
2011-08-16 12:10:00,28.0,28.03,27.83,27.87,294900.0,19.0122,19.0326,18.8968,18.924,294900.0
2011-08-16 12:20:00,27.87,27.92,27.78,27.8,353200.0,18.924,18.9579,18.8629,18.8764,353200.0
2011-08-16 12:30:00,27.8,27.86,27.79,27.83,235900.0,18.8764,18.9172,18.8697,18.8968,235900.0
2011-08-16 12:40:00,27.83,27.87,27.74,27.77,130200.0,18.8968,18.924,18.8357,18.8561,130200.0
2011-08-16 12:50:00,27.78,27.79,27.66,27.66,116100.0,18.8629,18.8697,18.7814,18.7814,116100.0
2011-08-16 13:00:00,27.67,27.7,27.58,27.6,230100.0,18.7882,18.8085,18.7271,18.7406,230100.0
2011-08-16 13:10:00,27.61,27.64,27.56,27.63,280500.0,18.7474,18.7678,18.7135,18.761,280500.0
2011-08-16 13:20:00,27.63,27.73,27.6,27.69,80200.0,18.761,18.8289,18.7406,18.8018,80200.0
2011-08-16 13:30:00,27.69,27.78,27.69,27.71,73600.0,18.8018,18.8629,18.8018,18.8153,73600.0
2011-08-16 13:40:00,27.71,27.8,27.71,27.79,44200.0,18.8153,18.8764,18.8153,18.8697,44200.0
2011-08-16 13:50:00,27.79,27.87,27.78,27.84,162700.0,18.8697,18.924,18.8629,18.9036,162700.0
2011-08-16 14:00:00,27.83,27.91,27.83,27.9,82500.0,18.8968,18.9511,18.8968,18.9443,82500.0
2011-08-16 14:10:00,27.9,27.96,27.89,27.92,59500.0,18.9443,18.9851,18.9376,18.9579,59500.0
2011-08-16 14:20:00,27.93,27.97,27.93,27.93,58200.0,18.9647,18.9919,18.9647,18.9647,58200.0
2011-08-16 14:30:00,27.93,27.94,27.86,27.88,119200.0,18.9647,18.9715,18.9172,18.9308,119200.0
2011-08-16 14:40:00,27.89,27.91,27.87,27.91,87700.0,18.9376,18.9511,18.924,18.9511,87700.0
2011-08-16 14:50:00,27.91,27.91,27.87,27.89,79000.0,18.9511,18.9511,18.924,18.9376,79000.0
2011-08-16 15:00:00,27.88,27.93,27.88,27.91,196800.0,18.9308,18.9647,18.9308,18.9511,196800.0
2011-08-16 15:10:00,27.91,27.95,27.88,27.95,112000.0,18.9511,18.9783,18.9308,18.9783,112000.0
2011-08-16 15:20:00,27.95,28.0,27.93,27.98,151200.0,18.9783,19.0122,18.9647,18.9987,151200.0
2011-08-16 15:30:00,27.99,28.04,27.98,28.02,254200.0,19.0055,19.0394,18.9987,19.0258,254200.0
2011-08-16 15:40:00,28.02,28.03,27.93,27.99,420800.0,19.0258,19.0326,18.9647,19.0055,420800.0
2011-08-16 15:50:00,27.99,28.0,27.92,27.97,623000.0,19.0055,19.0122,18.9579,18.9919,623000.0
2011-08-17 09:30:00,28.12,28.17,28.04,28.13,106800.0,19.0937,19.1277,19.0394,19.1005,106800.0
2011-08-17 09:40:00,28.12,28.15,28.09,28.11,90500.0,19.0937,19.1141,19.0734,19.0869,90500.0
2011-08-17 09:50:00,28.11,28.11,27.99,28.03,142000.0,19.0869,19.0869,19.0055,19.0326,142000.0
2011-08-17 10:00:00,28.04,28.07,27.99,28.07,124600.0,19.0394,19.0598,19.0055,19.0598,124600.0
2011-08-17 10:10:00,28.07,28.07,28.02,28.03,58200.0,19.0598,19.0598,19.0258,19.0326,58200.0
2011-08-17 10:20:00,28.03,28.05,27.99,28.04,63100.0,19.0326,19.0462,19.0055,19.0394,63100.0
2011-08-17 10:30:00,28.03,28.04,27.99,28.02,58700.0,19.0326,19.0394,19.0055,19.0258,58700.0
2011-08-17 10:40:00,28.02,28.05,27.99,28.01,72800.0,19.0258,19.0462,19.0055,19.019,72800.0
2011-08-17 10:50:00,28.0,28.01,27.94,27.95,103600.0,19.0122,19.019,18.9715,18.9783,103600.0
2011-08-17 11:00:00,27.95,28.01,27.95,28.0,168600.0,18.9783,19.019,18.9783,19.0122,168600.0
2011-08-17 11:10:00,28.0,28.03,27.98,28.0,109000.0,19.0122,19.0326,18.9987,19.0122,109000.0
2011-08-17 11:20:00,28.0,28.0,27.96,27.97,68600.0,19.0122,19.0122,18.9851,18.9919,68600.0
2011-08-17 11:30:00,27.98,28.01,27.96,27.97,75400.0,18.9987,19.019,18.9851,18.9919,75400.0
2011-08-17 11:40:00,27.97,27.98,27.91,27.98,101200.0,18.9919,18.9987,18.9511,18.9987,101200.0
2011-08-17 11:50:00,27.97,27.98,27.91,27.92,179300.0,18.9919,18.9987,18.9511,18.9579,179300.0
2011-08-17 12:00:00,27.92,27.92,27.83,27.86,123800.0,18.9579,18.9579,18.8968,18.9172,123800.0
2011-08-17 12:10:00,27.86,27.87,27.85,27.85,34800.0,18.9172,18.924,18.9104,18.9104,34800.0
2011-08-17 12:20:00,27.86,27.86,27.85,27.85,19500.0,18.9172,18.9172,18.9104,18.9104,19500.0
2011-08-17 12:30:00,27.85,27.91,27.85,27.9,83800.0,18.9104,18.9511,18.9104,18.9443,83800.0
2011-08-17 12:40:00,27.9,27.91,27.84,27.85,45900.0,18.9443,18.9511,18.9036,18.9104,45900.0
2011-08-17 12:50:00,27.85,27.85,27.81,27.83,132800.0,18.9104,18.9104,18.8832,18.8968,132800.0
2011-08-17 13:00:00,27.83,27.83,27.78,27.79,123700.0,18.8968,18.8968,18.8629,18.8697,123700.0
2011-08-17 13:10:00,27.79,27.83,27.77,27.82,44300.0,18.8697,18.8968,18.8561,18.89,44300.0
2011-08-17 13:20:00,27.81,27.82,27.73,27.75,64900.0,18.8832,18.89,18.8289,18.8425,64900.0
2011-08-17 13:30:00,27.75,27.78,27.75,27.78,66000.0,18.8425,18.8629,18.8425,18.8629,66000.0
2011-08-17 13:40:00,27.77,27.78,27.73,27.78,102000.0,18.8561,18.8629,18.8289,18.8629,102000.0
2011-08-17 13:50:00,27.79,27.81,27.77,27.79,52600.0,18.8697,18.8832,18.8561,18.8697,52600.0
2011-08-17 14:00:00,27.79,27.83,27.79,27.82,61800.0,18.8697,18.8968,18.8697,18.89,61800.0
2011-08-17 14:10:00,27.81,27.83,27.81,27.82,67000.0,18.8832,18.8968,18.8832,18.89,67000.0
2011-08-17 14:20:00,27.82,27.86,27.8,27.81,54400.0,18.89,18.9172,18.8764,18.8832,54400.0
2011-08-17 14:30:00,27.81,27.83,27.8,27.8,67700.0,18.8832,18.8968,18.8764,18.8764,67700.0
2011-08-17 14:40:00,27.8,27.81,27.76,27.76,125500.0,18.8764,18.8832,18.8493,18.8493,125500.0
2011-08-17 14:50:00,27.76,27.8,27.76,27.79,63500.0,18.8493,18.8764,18.8493,18.8697,63500.0
2011-08-17 15:00:00,27.79,27.81,27.77,27.81,98600.0,18.8697,18.8832,18.8561,18.8832,98600.0
2011-08-17 15:10:00,27.81,27.83,27.8,27.83,110100.0,18.8832,18.8968,18.8764,18.8968,110100.0
2011-08-17 15:20:00,27.84,27.87,27.83,27.85,83200.0,18.9036,18.924,18.8968,18.9104,83200.0
2011-08-17 15:30:00,27.86,27.86,27.82,27.84,151800.0,18.9172,18.9172,18.89,18.9036,151800.0
2011-08-17 15:40:00,27.85,27.89,27.84,27.87,310800.0,18.9104,18.9376,18.9036,18.924,310800.0
2011-08-17 15:50:00,27.87,27.89,27.84,27.87,376200.0,18.924,18.9376,18.9036,18.924,376200.0
2011-08-18 09:30:00,27.47,27.63,27.46,27.55,314300.0,18.6524,18.761,18.6456,18.7067,314300.0
2011-08-18 09:40:00,27.56,27.62,27.46,27.47,212200.0,18.7135,18.7542,18.6456,18.6524,212200.0
2011-08-18 09:50:00,27.47,27.57,27.45,27.56,195900.0,18.6524,18.7203,18.6388,18.7135,195900.0
2011-08-18 10:00:00,27.55,27.55,27.21,27.26,801700.0,18.7067,18.7067,18.4758,18.5098,801700.0
2011-08-18 10:10:00,27.25,27.3,27.14,27.21,441400.0,18.503,18.5369,18.4283,18.4758,441400.0
2011-08-18 10:20:00,27.21,27.3,27.19,27.3,255100.0,18.4758,18.5369,18.4623,18.5369,255100.0
2011-08-18 10:30:00,27.3,27.32,27.2,27.21,145800.0,18.5369,18.5505,18.469,18.4758,145800.0
2011-08-18 10:40:00,27.21,27.21,27.14,27.18,192800.0,18.4758,18.4758,18.4283,18.4555,192800.0
2011-08-18 10:50:00,27.18,27.21,27.15,27.21,236700.0,18.4555,18.4758,18.4351,18.4758,236700.0
2011-08-18 11:00:00,27.2,27.22,27.13,27.14,203200.0,18.469,18.4826,18.4215,18.4283,203200.0
2011-08-18 11:10:00,27.13,27.25,27.12,27.25,161400.0,18.4215,18.503,18.4147,18.503,161400.0
2011-08-18 11:20:00,27.24,27.4,27.24,27.33,136200.0,18.4962,18.6048,18.4962,18.5573,136200.0
2011-08-18 11:30:00,27.32,27.4,27.3,27.34,113900.0,18.5505,18.6048,18.5369,18.5641,113900.0
2011-08-18 11:40:00,27.35,27.38,27.33,27.36,77700.0,18.5709,18.5913,18.5573,18.5777,77700.0
2011-08-18 11:50:00,27.36,27.36,27.28,27.35,81700.0,18.5777,18.5777,18.5234,18.5709,81700.0
2011-08-18 12:00:00,27.35,27.36,27.3,27.36,169200.0,18.5709,18.5777,18.5369,18.5777,169200.0
2011-08-18 12:10:00,27.36,27.37,27.32,27.33,111000.0,18.5777,18.5845,18.5505,18.5573,111000.0
2011-08-18 12:20:00,27.33,27.37,27.33,27.35,66600.0,18.5573,18.5845,18.5573,18.5709,66600.0
2011-08-18 12:30:00,27.35,27.35,27.24,27.25,106200.0,18.5709,18.5709,18.4962,18.503,106200.0
2011-08-18 12:40:00,27.24,27.28,27.22,27.23,54600.0,18.4962,18.5234,18.4826,18.4894,54600.0
2011-08-18 12:50:00,27.24,27.25,27.22,27.24,81200.0,18.4962,18.503,18.4826,18.4962,81200.0
2011-08-18 13:00:00,27.25,27.25,27.2,27.23,94600.0,18.503,18.503,18.469,18.4894,94600.0
2011-08-18 13:10:00,27.22,27.23,27.16,27.17,95700.0,18.4826,18.4894,18.4419,18.4487,95700.0
2011-08-18 13:20:00,27.18,27.29,27.18,27.27,77400.0,18.4555,18.5302,18.4555,18.5166,77400.0
2011-08-18 13:30:00,27.27,27.29,27.15,27.16,132700.0,18.5166,18.5302,18.4351,18.4419,132700.0
2011-08-18 13:40:00,27.16,27.18,27.15,27.17,77900.0,18.4419,18.4555,18.4351,18.4487,77900.0
2011-08-18 13:50:00,27.16,27.18,27.15,27.17,104900.0,18.4419,18.4555,18.4351,18.4487,104900.0
2011-08-18 14:00:00,27.17,27.29,27.17,27.24,198400.0,18.4487,18.5302,18.4487,18.4962,198400.0
2011-08-18 14:10:00,27.24,27.27,27.22,27.25,147900.0,18.4962,18.5166,18.4826,18.503,147900.0
2011-08-18 14:20:00,27.25,27.32,27.24,27.26,99400.0,18.503,18.5505,18.4962,18.5098,99400.0
2011-08-18 14:30:00,27.26,27.33,27.24,27.32,133700.0,18.5098,18.5573,18.4962,18.5505,133700.0
2011-08-18 14:40:00,27.32,27.32,27.21,27.27,120900.0,18.5505,18.5505,18.4758,18.5166,120900.0
2011-08-18 14:50:00,27.28,27.28,27.22,27.23,149600.0,18.5234,18.5234,18.4826,18.4894,149600.0
2011-08-18 15:00:00,27.22,27.23,27.17,27.19,248900.0,18.4826,18.4894,18.4487,18.4623,248900.0
2011-08-18 15:10:00,27.2,27.23,27.13,27.15,206500.0,18.469,18.4894,18.4215,18.4351,206500.0
2011-08-18 15:20:00,27.14,27.27,27.14,27.27,283900.0,18.4283,18.5166,18.4283,18.5166,283900.0
2011-08-18 15:30:00,27.26,27.29,27.24,27.26,309900.0,18.5098,18.5302,18.4962,18.5098,309900.0
2011-08-18 15:40:00,27.27,27.27,27.14,27.18,369400.0,18.5166,18.5166,18.4283,18.4555,369400.0
2011-08-18 15:50:00,27.18,27.36,27.18,27.31,681900.0,18.4555,18.5777,18.4555,18.5437,681900.0
2011-08-19 09:30:00,27.04,27.16,26.99,27.15,534900.0,18.3604,18.4419,18.3264,18.4351,534900.0
2011-08-19 09:40:00,27.16,27.18,27.03,27.06,110400.0,18.4419,18.4555,18.3536,18.374,110400.0
2011-08-19 09:50:00,27.06,27.24,27.04,27.22,157500.0,18.374,18.4962,18.3604,18.4826,157500.0
2011-08-19 10:00:00,27.23,27.34,27.2,27.33,142700.0,18.4894,18.5641,18.469,18.5573,142700.0
2011-08-19 10:10:00,27.33,27.43,27.3,27.38,127600.0,18.5573,18.6252,18.5369,18.5913,127600.0
2011-08-19 10:20:00,27.39,27.5,27.31,27.47,125900.0,18.5981,18.6727,18.5437,18.6524,125900.0
2011-08-19 10:30:00,27.46,27.47,27.28,27.28,148500.0,18.6456,18.6524,18.5234,18.5234,148500.0
2011-08-19 10:40:00,27.29,27.37,27.22,27.3,147500.0,18.5302,18.5845,18.4826,18.5369,147500.0
2011-08-19 10:50:00,27.29,27.32,27.22,27.22,130400.0,18.5302,18.5505,18.4826,18.4826,130400.0
2011-08-19 11:00:00,27.22,27.27,27.21,27.22,179500.0,18.4826,18.5166,18.4758,18.4826,179500.0
2011-08-19 11:10:00,27.23,27.23,27.09,27.09,197500.0,18.4894,18.4894,18.3944,18.3944,197500.0
2011-08-19 11:20:00,27.1,27.16,27.08,27.09,72100.0,18.4011,18.4419,18.3876,18.3944,72100.0
2011-08-19 11:30:00,27.09,27.13,27.01,27.04,111400.0,18.3944,18.4215,18.34,18.3604,111400.0
2011-08-19 11:40:00,27.03,27.12,27.03,27.06,212100.0,18.3536,18.4147,18.3536,18.374,212100.0
2011-08-19 11:50:00,27.05,27.12,27.05,27.12,130800.0,18.3672,18.4147,18.3672,18.4147,130800.0
2011-08-19 12:00:00,27.12,27.12,27.03,27.07,80500.0,18.4147,18.4147,18.3536,18.3808,80500.0
2011-08-19 12:10:00,27.07,27.07,27.03,27.04,59200.0,18.3808,18.3808,18.3536,18.3604,59200.0
2011-08-19 12:20:00,27.04,27.08,27.03,27.07,62400.0,18.3604,18.3876,18.3536,18.3808,62400.0
2011-08-19 12:30:00,27.08,27.12,27.06,27.06,69200.0,18.3876,18.4147,18.374,18.374,69200.0
2011-08-19 12:40:00,27.06,27.09,27.04,27.08,52900.0,18.374,18.3944,18.3604,18.3876,52900.0
2011-08-19 12:50:00,27.09,27.09,27.02,27.04,65600.0,18.3944,18.3944,18.3468,18.3604,65600.0
2011-08-19 13:00:00,27.03,27.1,27.01,27.1,96700.0,18.3536,18.4011,18.34,18.4011,96700.0
2011-08-19 13:10:00,27.1,27.12,27.05,27.08,55100.0,18.4011,18.4147,18.3672,18.3876,55100.0
2011-08-19 13:20:00,27.09,27.09,27.05,27.07,37600.0,18.3944,18.3944,18.3672,18.3808,37600.0
2011-08-19 13:30:00,27.08,27.09,27.01,27.06,168200.0,18.3876,18.3944,18.34,18.374,168200.0
2011-08-19 13:40:00,27.06,27.1,27.03,27.09,113800.0,18.374,18.4011,18.3536,18.3944,113800.0
2011-08-19 13:50:00,27.1,27.1,27.05,27.05,55000.0,18.4011,18.4011,18.3672,18.3672,55000.0
2011-08-19 14:00:00,27.05,27.1,27.05,27.06,280400.0,18.3672,18.4011,18.3672,18.374,280400.0
2011-08-19 14:10:00,27.07,27.11,27.05,27.06,183400.0,18.3808,18.4079,18.3672,18.374,183400.0
2011-08-19 14:20:00,27.06,27.1,27.05,27.07,182000.0,18.374,18.4011,18.3672,18.3808,182000.0
2011-08-19 14:30:00,27.07,27.12,27.05,27.11,144600.0,18.3808,18.4147,18.3672,18.4079,144600.0
2011-08-19 14:40:00,27.12,27.12,27.03,27.04,123800.0,18.4147,18.4147,18.3536,18.3604,123800.0
2011-08-19 14:50:00,27.04,27.09,27.02,27.04,166200.0,18.3604,18.3944,18.3468,18.3604,166200.0
2011-08-19 15:00:00,27.03,27.05,26.98,27.01,448100.0,18.3536,18.3672,18.3197,18.34,448100.0
2011-08-19 15:10:00,27.01,27.04,26.95,27.02,234300.0,18.34,18.3604,18.2993,18.3468,234300.0
2011-08-19 15:20:00,27.02,27.11,27.02,27.09,171300.0,18.3468,18.4079,18.3468,18.3944,171300.0
2011-08-19 15:30:00,27.1,27.1,27.01,27.04,175500.0,18.4011,18.4011,18.34,18.3604,175500.0
2011-08-19 15:40:00,27.04,27.1,27.0,27.07,260300.0,18.3604,18.4011,18.3332,18.3808,260300.0
2011-08-19 15:50:00,27.08,27.11,26.98,26.99,505900.0,18.3876,18.4079,18.3197,18.3264,505900.0
2011-08-22 09:30:00,27.34,27.41,27.11,27.19,95200.0,18.5641,18.6116,18.4079,18.4623,95200.0
2011-08-22 09:40:00,27.19,27.22,27.1,27.12,77500.0,18.4623,18.4826,18.4011,18.4147,77500.0
2011-08-22 09:50:00,27.12,27.14,27.03,27.08,76900.0,18.4147,18.4283,18.3536,18.3876,76900.0
2011-08-22 10:00:00,27.09,27.13,27.06,27.08,66300.0,18.3944,18.4215,18.374,18.3876,66300.0
2011-08-22 10:10:00,27.09,27.11,27.07,27.11,97000.0,18.3944,18.4079,18.3808,18.4079,97000.0
2011-08-22 10:20:00,27.11,27.15,27.09,27.14,47000.0,18.4079,18.4351,18.3944,18.4283,47000.0
2011-08-22 10:30:00,27.14,27.15,27.01,27.04,179600.0,18.4283,18.4351,18.34,18.3604,179600.0
2011-08-22 10:40:00,27.04,27.05,26.97,27.02,112500.0,18.3604,18.3672,18.3129,18.3468,112500.0
2011-08-22 10:50:00,27.03,27.06,26.87,26.87,128200.0,18.3536,18.374,18.245,18.245,128200.0
2011-08-22 11:00:00,26.86,26.99,26.84,26.99,97600.0,18.2382,18.3264,18.2246,18.3264,97600.0
2011-08-22 11:10:00,26.98,27.04,26.94,26.97,149300.0,18.3197,18.3604,18.2925,18.3129,149300.0
2011-08-22 11:20:00,26.97,27.02,26.97,27.02,96400.0,18.3129,18.3468,18.3129,18.3468,96400.0
2011-08-22 11:30:00,27.02,27.04,26.94,26.96,95500.0,18.3468,18.3604,18.2925,18.3061,95500.0
2011-08-22 11:40:00,26.96,26.97,26.91,26.95,154900.0,18.3061,18.3129,18.2721,18.2993,154900.0
2011-08-22 11:50:00,26.96,26.96,26.87,26.91,224500.0,18.3061,18.3061,18.245,18.2721,224500.0
2011-08-22 12:00:00,26.91,26.94,26.89,26.93,96400.0,18.2721,18.2925,18.2585,18.2857,96400.0
2011-08-22 12:10:00,26.92,26.93,26.89,26.91,55900.0,18.2789,18.2857,18.2585,18.2721,55900.0
2011-08-22 12:20:00,26.91,26.93,26.89,26.89,85100.0,18.2721,18.2857,18.2585,18.2585,85100.0
2011-08-22 12:30:00,26.89,26.91,26.86,26.89,70000.0,18.2585,18.2721,18.2382,18.2585,70000.0
2011-08-22 12:40:00,26.89,26.96,26.88,26.93,193700.0,18.2585,18.3061,18.2518,18.2857,193700.0
2011-08-22 12:50:00,26.92,27.01,26.91,27.01,111200.0,18.2789,18.34,18.2721,18.34,111200.0
2011-08-22 13:00:00,27.0,27.01,26.98,26.98,101700.0,18.3332,18.34,18.3197,18.3197,101700.0
2011-08-22 13:10:00,26.98,26.99,26.91,26.98,70800.0,18.3197,18.3264,18.2721,18.3197,70800.0
2011-08-22 13:20:00,26.98,27.0,26.92,26.93,98900.0,18.3197,18.3332,18.2789,18.2857,98900.0
2011-08-22 13:30:00,26.93,26.98,26.87,26.89,73600.0,18.2857,18.3197,18.245,18.2585,73600.0
2011-08-22 13:40:00,26.9,26.93,26.88,26.91,55400.0,18.2653,18.2857,18.2518,18.2721,55400.0
2011-08-22 13:50:00,26.91,26.94,26.88,26.94,80300.0,18.2721,18.2925,18.2518,18.2925,80300.0
2011-08-22 14:00:00,26.95,26.96,26.9,26.92,87400.0,18.2993,18.3061,18.2653,18.2789,87400.0
2011-08-22 14:10:00,26.93,26.98,26.9,26.92,129200.0,18.2857,18.3197,18.2653,18.2789,129200.0
2011-08-22 14:20:00,26.92,26.94,26.87,26.9,99300.0,18.2789,18.2925,18.245,18.2653,99300.0
2011-08-22 14:30:00,26.91,26.92,26.87,26.87,89100.0,18.2721,18.2789,18.245,18.245,89100.0
2011-08-22 14:40:00,26.87,26.91,26.87,26.9,106500.0,18.245,18.2721,18.245,18.2653,106500.0
2011-08-22 14:50:00,26.91,26.92,26.85,26.85,110900.0,18.2721,18.2789,18.2314,18.2314,110900.0
2011-08-22 15:00:00,26.85,26.88,26.84,26.86,171500.0,18.2314,18.2518,18.2246,18.2382,171500.0
2011-08-22 15:10:00,26.85,26.92,26.85,26.88,76700.0,18.2314,18.2789,18.2314,18.2518,76700.0
2011-08-22 15:20:00,26.89,26.95,26.86,26.93,189600.0,18.2585,18.2993,18.2382,18.2857,189600.0
2011-08-22 15:30:00,26.93,26.94,26.86,26.86,194700.0,18.2857,18.2925,18.2382,18.2382,194700.0
2011-08-22 15:40:00,26.86,26.87,26.8,26.82,369500.0,18.2382,18.245,18.1974,18.211,369500.0
2011-08-22 15:50:00,26.82,26.83,26.78,26.8,504200.0,18.211,18.2178,18.1839,18.1974,504200.0
2011-08-23 09:30:00,26.96,27.0,26.74,26.76,109800.0,18.3061,18.3332,18.1567,18.1703,109800.0
2011-08-23 09:40:00,26.76,26.86,26.74,26.86,46100.0,18.1703,18.2382,18.1567,18.2382,46100.0
2011-08-23 09:50:00,26.86,26.89,26.8,26.8,47200.0,18.2382,18.2585,18.1974,18.1974,47200.0
2011-08-23 10:00:00,26.81,27.01,26.77,26.97,89400.0,18.2042,18.34,18.1771,18.3129,89400.0
2011-08-23 10:10:00,26.98,26.99,26.88,26.89,138800.0,18.3197,18.3264,18.2518,18.2585,138800.0
2011-08-23 10:20:00,26.89,26.95,26.86,26.92,81600.0,18.2585,18.2993,18.2382,18.2789,81600.0
2011-08-23 10:30:00,26.92,26.96,26.89,26.94,105200.0,18.2789,18.3061,18.2585,18.2925,105200.0
2011-08-23 10:40:00,26.94,26.97,26.91,26.95,114700.0,18.2925,18.3129,18.2721,18.2993,114700.0
2011-08-23 10:50:00,26.95,26.98,26.87,26.89,148800.0,18.2993,18.3197,18.245,18.2585,148800.0
2011-08-23 11:00:00,26.89,26.9,26.83,26.88,121900.0,18.2585,18.2653,18.2178,18.2518,121900.0
2011-08-23 11:10:00,26.88,26.95,26.86,26.94,77000.0,18.2518,18.2993,18.2382,18.2925,77000.0
2011-08-23 11:20:00,26.94,27.0,26.92,26.99,84600.0,18.2925,18.3332,18.2789,18.3264,84600.0
2011-08-23 11:30:00,27.0,27.12,26.98,27.1,182800.0,18.3332,18.4147,18.3197,18.4011,182800.0
2011-08-23 11:40:00,27.1,27.16,27.09,27.16,56300.0,18.4011,18.4419,18.3944,18.4419,56300.0
2011-08-23 11:50:00,27.16,27.24,27.15,27.22,117700.0,18.4419,18.4962,18.4351,18.4826,117700.0
2011-08-23 12:00:00,27.22,27.23,27.14,27.16,43600.0,18.4826,18.4894,18.4283,18.4419,43600.0
2011-08-23 12:10:00,27.16,27.18,27.11,27.13,87700.0,18.4419,18.4555,18.4079,18.4215,87700.0
2011-08-23 12:20:00,27.13,27.16,27.12,27.14,33900.0,18.4215,18.4419,18.4147,18.4283,33900.0
2011-08-23 12:30:00,27.14,27.15,27.09,27.14,51300.0,18.4283,18.4351,18.3944,18.4283,51300.0
2011-08-23 12:40:00,27.14,27.19,27.13,27.14,51600.0,18.4283,18.4623,18.4215,18.4283,51600.0
2011-08-23 12:50:00,27.14,27.2,27.14,27.18,40700.0,18.4283,18.469,18.4283,18.4555,40700.0
2011-08-23 13:00:00,27.19,27.21,27.14,27.14,122700.0,18.4623,18.4758,18.4283,18.4283,122700.0
2011-08-23 13:10:00,27.14,27.17,27.13,27.14,73100.0,18.4283,18.4487,18.4215,18.4283,73100.0
2011-08-23 13:20:00,27.14,27.16,27.12,27.15,30500.0,18.4283,18.4419,18.4147,18.4351,30500.0
2011-08-23 13:30:00,27.14,27.16,27.1,27.15,34500.0,18.4283,18.4419,18.4011,18.4351,34500.0
2011-08-23 13:40:00,27.14,27.16,27.12,27.14,53900.0,18.4283,18.4419,18.4147,18.4283,53900.0
2011-08-23 13:50:00,27.14,27.14,27.01,27.1,96100.0,18.4283,18.4283,18.34,18.4011,96100.0
2011-08-23 14:00:00,27.11,27.12,27.04,27.08,53300.0,18.4079,18.4147,18.3604,18.3876,53300.0
2011-08-23 14:10:00,27.08,27.12,27.03,27.1,44100.0,18.3876,18.4147,18.3536,18.4011,44100.0
2011-08-23 14:20:00,27.09,27.1,27.05,27.09,86300.0,18.3944,18.4011,18.3672,18.3944,86300.0
2011-08-23 14:30:00,27.09,27.12,27.07,27.07,249800.0,18.3944,18.4147,18.3808,18.3808,249800.0
2011-08-23 14:40:00,27.07,27.09,27.05,27.09,204200.0,18.3808,18.3944,18.3672,18.3944,204200.0
2011-08-23 14:50:00,27.09,27.09,27.04,27.04,115100.0,18.3944,18.3944,18.3604,18.3604,115100.0
2011-08-23 15:00:00,27.05,27.15,27.04,27.15,196000.0,18.3672,18.4351,18.3604,18.4351,196000.0
2011-08-23 15:10:00,27.15,27.15,27.1,27.12,138700.0,18.4351,18.4351,18.4011,18.4147,138700.0
2011-08-23 15:20:00,27.11,27.15,27.11,27.11,164200.0,18.4079,18.4351,18.4079,18.4079,164200.0
2011-08-23 15:30:00,27.11,27.12,27.05,27.11,191900.0,18.4079,18.4147,18.3672,18.4079,191900.0
2011-08-23 15:40:00,27.11,27.13,27.09,27.11,255400.0,18.4079,18.4215,18.3944,18.4079,255400.0
2011-08-23 15:50:00,27.11,27.18,27.09,27.18,359700.0,18.4079,18.4555,18.3944,18.4555,359700.0
2011-08-24 09:30:00,27.11,27.11,26.94,27.05,69100.0,18.4079,18.4079,18.2925,18.3672,69100.0
2011-08-24 09:40:00,27.04,27.12,27.02,27.12,77400.0,18.3604,18.4147,18.3468,18.4147,77400.0
2011-08-24 09:50:00,27.12,27.27,27.1,27.26,103300.0,18.4147,18.5166,18.4011,18.5098,103300.0
2011-08-24 10:00:00,27.25,27.3,27.2,27.29,94300.0,18.503,18.5369,18.469,18.5302,94300.0
2011-08-24 10:10:00,27.28,27.3,27.25,27.3,76900.0,18.5234,18.5369,18.503,18.5369,76900.0
2011-08-24 10:20:00,27.29,27.3,27.25,27.3,55600.0,18.5302,18.5369,18.503,18.5369,55600.0
2011-08-24 10:30:00,27.29,27.3,27.21,27.26,87000.0,18.5302,18.5369,18.4758,18.5098,87000.0
2011-08-24 10:40:00,27.26,27.3,27.17,27.18,87000.0,18.5098,18.5369,18.4487,18.4555,87000.0
2011-08-24 10:50:00,27.18,27.22,27.16,27.16,80300.0,18.4555,18.4826,18.4419,18.4419,80300.0
2011-08-24 11:00:00,27.16,27.17,27.12,27.13,67400.0,18.4419,18.4487,18.4147,18.4215,67400.0
2011-08-24 11:10:00,27.12,27.18,27.09,27.1,88100.0,18.4147,18.4555,18.3944,18.4011,88100.0
2011-08-24 11:20:00,27.1,27.12,27.07,27.07,73800.0,18.4011,18.4147,18.3808,18.3808,73800.0
2011-08-24 11:30:00,27.08,27.08,27.02,27.04,142800.0,18.3876,18.3876,18.3468,18.3604,142800.0
2011-08-24 11:40:00,27.04,27.05,26.95,26.98,67200.0,18.3604,18.3672,18.2993,18.3197,67200.0
2011-08-24 11:50:00,26.97,27.03,26.96,26.97,163100.0,18.3129,18.3536,18.3061,18.3129,163100.0
2011-08-24 12:00:00,26.96,26.97,26.93,26.93,69700.0,18.3061,18.3129,18.2857,18.2857,69700.0
2011-08-24 12:10:00,26.94,26.98,26.93,26.95,81400.0,18.2925,18.3197,18.2857,18.2993,81400.0
2011-08-24 12:20:00,26.95,26.99,26.94,26.97,55100.0,18.2993,18.3264,18.2925,18.3129,55100.0
2011-08-24 12:30:00,26.97,26.99,26.97,26.98,30000.0,18.3129,18.3264,18.3129,18.3197,30000.0
2011-08-24 12:40:00,26.98,27.0,26.97,26.99,59000.0,18.3197,18.3332,18.3129,18.3264,59000.0
2011-08-24 12:50:00,26.98,27.03,26.98,27.02,91000.0,18.3197,18.3536,18.3197,18.3468,91000.0
2011-08-24 13:00:00,27.02,27.07,27.01,27.01,99700.0,18.3468,18.3808,18.34,18.34,99700.0
2011-08-24 13:10:00,27.01,27.15,27.01,27.14,69800.0,18.34,18.4351,18.34,18.4283,69800.0
2011-08-24 13:20:00,27.13,27.19,27.13,27.16,56300.0,18.4215,18.4623,18.4215,18.4419,56300.0
2011-08-24 13:30:00,27.16,27.18,27.12,27.12,58600.0,18.4419,18.4555,18.4147,18.4147,58600.0
2011-08-24 13:40:00,27.13,27.15,27.08,27.14,118000.0,18.4215,18.4351,18.3876,18.4283,118000.0
2011-08-24 13:50:00,27.14,27.17,27.12,27.14,74100.0,18.4283,18.4487,18.4147,18.4283,74100.0
2011-08-24 14:00:00,27.14,27.17,27.11,27.15,71100.0,18.4283,18.4487,18.4079,18.4351,71100.0
2011-08-24 14:10:00,27.15,27.16,27.08,27.08,74300.0,18.4351,18.4419,18.3876,18.3876,74300.0
2011-08-24 14:20:00,27.08,27.11,27.05,27.08,65300.0,18.3876,18.4079,18.3672,18.3876,65300.0
2011-08-24 14:30:00,27.08,27.1,27.07,27.08,67000.0,18.3876,18.4011,18.3808,18.3876,67000.0
2011-08-24 14:40:00,27.08,27.1,27.08,27.09,41700.0,18.3876,18.4011,18.3876,18.3944,41700.0
2011-08-24 14:50:00,27.09,27.17,27.09,27.15,86200.0,18.3944,18.4487,18.3944,18.4351,86200.0
2011-08-24 15:00:00,27.16,27.16,27.08,27.09,72400.0,18.4419,18.4419,18.3876,18.3944,72400.0
2011-08-24 15:10:00,27.08,27.14,27.08,27.14,76300.0,18.3876,18.4283,18.3876,18.4283,76300.0
2011-08-24 15:20:00,27.14,27.16,27.13,27.15,78000.0,18.4283,18.4419,18.4215,18.4351,78000.0
2011-08-24 15:30:00,27.16,27.25,27.15,27.22,166700.0,18.4419,18.503,18.4351,18.4826,166700.0
2011-08-24 15:40:00,27.22,27.3,27.2,27.24,231500.0,18.4826,18.5369,18.469,18.4962,231500.0
2011-08-24 15:50:00,27.24,27.28,27.24,27.28,387800.0,18.4962,18.5234,18.4962,18.5234,387800.0
2011-08-25 09:30:00,27.32,27.43,27.25,27.38,99600.0,18.5505,18.6252,18.503,18.5913,99600.0
2011-08-25 09:40:00,27.37,27.39,27.25,27.3,59000.0,18.5845,18.5981,18.503,18.5369,59000.0
2011-08-25 09:50:00,27.29,27.34,27.15,27.18,65400.0,18.5302,18.5641,18.4351,18.4555,65400.0
2011-08-25 10:00:00,27.18,27.18,27.06,27.14,88000.0,18.4555,18.4555,18.374,18.4283,88000.0
2011-08-25 10:10:00,27.14,27.18,27.03,27.09,76700.0,18.4283,18.4555,18.3536,18.3944,76700.0
2011-08-25 10:20:00,27.09,27.09,26.94,27.04,74800.0,18.3944,18.3944,18.2925,18.3604,74800.0
2011-08-25 10:30:00,27.02,27.06,26.99,27.0,75000.0,18.3468,18.374,18.3264,18.3332,75000.0
2011-08-25 10:40:00,27.0,27.05,26.9,26.92,72100.0,18.3332,18.3672,18.2653,18.2789,72100.0
2011-08-25 10:50:00,26.92,27.05,26.9,27.04,129700.0,18.2789,18.3672,18.2653,18.3604,129700.0
2011-08-25 11:00:00,27.04,27.07,26.92,26.94,83100.0,18.3604,18.3808,18.2789,18.2925,83100.0
2011-08-25 11:10:00,26.94,27.02,26.93,26.98,121500.0,18.2925,18.3468,18.2857,18.3197,121500.0
2011-08-25 11:20:00,26.98,27.04,26.96,27.02,110300.0,18.3197,18.3604,18.3061,18.3468,110300.0
2011-08-25 11:30:00,27.03,27.04,26.98,26.98,62900.0,18.3536,18.3604,18.3197,18.3197,62900.0
2011-08-25 11:40:00,26.98,27.02,26.96,27.0,45200.0,18.3197,18.3468,18.3061,18.3332,45200.0
2011-08-25 11:50:00,27.0,27.08,26.99,27.06,42600.0,18.3332,18.3876,18.3264,18.374,42600.0
2011-08-25 12:00:00,27.06,27.12,27.06,27.07,79200.0,18.374,18.4147,18.374,18.3808,79200.0
2011-08-25 12:10:00,27.07,27.15,27.07,27.09,105900.0,18.3808,18.4351,18.3808,18.3944,105900.0
2011-08-25 12:20:00,27.08,27.13,27.04,27.12,84000.0,18.3876,18.4215,18.3604,18.4147,84000.0
2011-08-25 12:30:00,27.12,27.12,27.05,27.12,93100.0,18.4147,18.4147,18.3672,18.4147,93100.0
2011-08-25 12:40:00,27.12,27.13,27.05,27.09,80100.0,18.4147,18.4215,18.3672,18.3944,80100.0
2011-08-25 12:50:00,27.09,27.11,27.05,27.07,215800.0,18.3944,18.4079,18.3672,18.3808,215800.0
2011-08-25 13:00:00,27.07,27.11,27.03,27.04,138500.0,18.3808,18.4079,18.3536,18.3604,138500.0
2011-08-25 13:10:00,27.04,27.09,27.02,27.07,84200.0,18.3604,18.3944,18.3468,18.3808,84200.0
2011-08-25 13:20:00,27.08,27.13,27.08,27.08,85700.0,18.3876,18.4215,18.3876,18.3876,85700.0
2011-08-25 13:30:00,27.09,27.1,27.05,27.1,81300.0,18.3944,18.4011,18.3672,18.4011,81300.0
2011-08-25 13:40:00,27.1,27.1,27.01,27.02,52300.0,18.4011,18.4011,18.34,18.3468,52300.0
2011-08-25 13:50:00,27.02,27.09,27.02,27.05,47900.0,18.3468,18.3944,18.3468,18.3672,47900.0
2011-08-25 14:00:00,27.06,27.06,26.93,26.95,139300.0,18.374,18.374,18.2857,18.2993,139300.0
2011-08-25 14:10:00,26.96,27.05,26.96,27.04,63900.0,18.3061,18.3672,18.3061,18.3604,63900.0
2011-08-25 14:20:00,27.04,27.04,26.92,26.98,68900.0,18.3604,18.3604,18.2789,18.3197,68900.0
2011-08-25 14:30:00,26.98,27.03,26.96,27.0,62900.0,18.3197,18.3536,18.3061,18.3332,62900.0
2011-08-25 14:40:00,27.01,27.01,26.91,26.91,98300.0,18.34,18.34,18.2721,18.2721,98300.0
2011-08-25 14:50:00,26.92,26.94,26.9,26.9,116600.0,18.2789,18.2925,18.2653,18.2653,116600.0
2011-08-25 15:00:00,26.89,26.94,26.87,26.93,77300.0,18.2585,18.2925,18.245,18.2857,77300.0
2011-08-25 15:10:00,26.93,27.01,26.9,27.01,108100.0,18.2857,18.34,18.2653,18.34,108100.0
2011-08-25 15:20:00,27.01,27.04,26.95,26.96,116300.0,18.34,18.3604,18.2993,18.3061,116300.0
2011-08-25 15:30:00,26.96,26.97,26.92,26.94,152900.0,18.3061,18.3129,18.2789,18.2925,152900.0
2011-08-25 15:40:00,26.93,26.96,26.91,26.93,371500.0,18.2857,18.3061,18.2721,18.2857,371500.0
2011-08-25 15:50:00,26.94,26.96,26.89,26.92,365600.0,18.2925,18.3061,18.2585,18.2789,365600.0
2011-08-26 09:30:00,26.79,27.03,26.79,26.88,69800.0,18.1906,18.3536,18.1906,18.2518,69800.0
2011-08-26 09:40:00,26.88,26.9,26.78,26.8,77600.0,18.2518,18.2653,18.1839,18.1974,77600.0
2011-08-26 09:50:00,26.81,26.84,26.75,26.83,98600.0,18.2042,18.2246,18.1635,18.2178,98600.0
2011-08-26 10:00:00,26.84,26.84,26.43,26.58,347700.0,18.2246,18.2246,17.9462,18.0481,347700.0
2011-08-26 10:10:00,26.57,26.67,26.52,26.64,186500.0,18.0413,18.1092,18.0073,18.0888,186500.0
2011-08-26 10:20:00,26.64,26.87,26.62,26.79,121700.0,18.0888,18.245,18.0752,18.1906,121700.0
2011-08-26 10:30:00,26.79,26.85,26.7,26.78,87800.0,18.1906,18.2314,18.1295,18.1839,87800.0
2011-08-26 10:40:00,26.77,27.05,26.76,26.98,87100.0,18.1771,18.3672,18.1703,18.3197,87100.0
2011-08-26 10:50:00,26.99,27.05,26.91,26.91,80000.0,18.3264,18.3672,18.2721,18.2721,80000.0
2011-08-26 11:00:00,26.91,26.95,26.87,26.91,104000.0,18.2721,18.2993,18.245,18.2721,104000.0
2011-08-26 11:10:00,26.92,27.15,26.92,27.05,84800.0,18.2789,18.4351,18.2789,18.3672,84800.0
2011-08-26 11:20:00,27.05,27.07,26.97,26.99,40200.0,18.3672,18.3808,18.3129,18.3264,40200.0
2011-08-26 11:30:00,26.98,27.1,26.98,27.08,44100.0,18.3197,18.4011,18.3197,18.3876,44100.0
2011-08-26 11:40:00,27.08,27.12,27.04,27.11,77300.0,18.3876,18.4147,18.3604,18.4079,77300.0
2011-08-26 11:50:00,27.1,27.17,27.07,27.14,45100.0,18.4011,18.4487,18.3808,18.4283,45100.0
2011-08-26 12:00:00,27.15,27.24,27.14,27.24,61300.0,18.4351,18.4962,18.4283,18.4962,61300.0
2011-08-26 12:10:00,27.24,27.29,27.21,27.23,41700.0,18.4962,18.5302,18.4758,18.4894,41700.0
2011-08-26 12:20:00,27.23,27.28,27.21,27.28,33000.0,18.4894,18.5234,18.4758,18.5234,33000.0
2011-08-26 12:30:00,27.28,27.29,27.19,27.26,88400.0,18.5234,18.5302,18.4623,18.5098,88400.0
2011-08-26 12:40:00,27.27,27.3,27.22,27.22,26100.0,18.5166,18.5369,18.4826,18.4826,26100.0
2011-08-26 12:50:00,27.23,27.28,27.22,27.27,28800.0,18.4894,18.5234,18.4826,18.5166,28800.0
2011-08-26 13:00:00,27.27,27.3,27.23,27.26,43500.0,18.5166,18.5369,18.4894,18.5098,43500.0
2011-08-26 13:10:00,27.26,27.29,27.24,27.27,41800.0,18.5098,18.5302,18.4962,18.5166,41800.0
2011-08-26 13:20:00,27.26,27.27,27.24,27.25,49500.0,18.5098,18.5166,18.4962,18.503,49500.0
2011-08-26 13:30:00,27.25,27.28,27.24,27.24,76900.0,18.503,18.5234,18.4962,18.4962,76900.0
2011-08-26 13:40:00,27.25,27.28,27.23,27.23,132700.0,18.503,18.5234,18.4894,18.4894,132700.0
2011-08-26 13:50:00,27.23,27.28,27.21,27.26,93500.0,18.4894,18.5234,18.4758,18.5098,93500.0
2011-08-26 14:00:00,27.26,27.29,27.21,27.24,69000.0,18.5098,18.5302,18.4758,18.4962,69000.0
2011-08-26 14:10:00,27.23,27.28,27.22,27.28,69300.0,18.4894,18.5234,18.4826,18.5234,69300.0
2011-08-26 14:20:00,27.27,27.3,27.2,27.23,89500.0,18.5166,18.5369,18.469,18.4894,89500.0
2011-08-26 14:30:00,27.22,27.24,27.17,27.19,70700.0,18.4826,18.4962,18.4487,18.4623,70700.0
2011-08-26 14:40:00,27.19,27.25,27.18,27.22,98600.0,18.4623,18.503,18.4555,18.4826,98600.0
2011-08-26 14:50:00,27.23,27.24,27.15,27.16,74200.0,18.4894,18.4962,18.4351,18.4419,74200.0
2011-08-26 15:00:00,27.16,27.16,27.03,27.05,128300.0,18.4419,18.4419,18.3536,18.3672,128300.0
2011-08-26 15:10:00,27.05,27.09,27.03,27.05,59900.0,18.3672,18.3944,18.3536,18.3672,59900.0
2011-08-26 15:20:00,27.05,27.08,27.02,27.08,57400.0,18.3672,18.3876,18.3468,18.3876,57400.0
2011-08-26 15:30:00,27.08,27.12,27.07,27.09,150200.0,18.3876,18.4147,18.3808,18.3944,150200.0
2011-08-26 15:40:00,27.09,27.12,27.08,27.11,187800.0,18.3944,18.4147,18.3876,18.4079,187800.0
2011-08-26 15:50:00,27.12,27.13,27.09,27.11,382800.0,18.4147,18.4215,18.3944,18.4079,382800.0
2011-08-29 09:30:00,27.31,27.4,27.3,27.39,74500.0,18.5437,18.6048,18.5369,18.5981,74500.0
2011-08-29 09:40:00,27.39,27.57,27.39,27.57,64500.0,18.5981,18.7203,18.5981,18.7203,64500.0
2011-08-29 09:50:00,27.56,27.56,27.41,27.45,40900.0,18.7135,18.7135,18.6116,18.6388,40900.0
2011-08-29 10:00:00,27.44,27.5,27.42,27.46,46500.0,18.632,18.6727,18.6184,18.6456,46500.0
2011-08-29 10:10:00,27.47,27.52,27.45,27.49,38600.0,18.6524,18.6863,18.6388,18.666,38600.0
2011-08-29 10:20:00,27.5,27.53,27.5,27.5,31000.0,18.6727,18.6931,18.6727,18.6727,31000.0
2011-08-29 10:30:00,27.5,27.55,27.48,27.55,30700.0,18.6727,18.7067,18.6592,18.7067,30700.0
2011-08-29 10:40:00,27.55,27.59,27.55,27.56,46400.0,18.7067,18.7339,18.7067,18.7135,46400.0
2011-08-29 10:50:00,27.57,27.6,27.56,27.59,42200.0,18.7203,18.7406,18.7135,18.7339,42200.0
2011-08-29 11:00:00,27.6,27.61,27.54,27.54,44000.0,18.7406,18.7474,18.6999,18.6999,44000.0
2011-08-29 11:10:00,27.54,27.57,27.54,27.57,43200.0,18.6999,18.7203,18.6999,18.7203,43200.0
2011-08-29 11:20:00,27.57,27.58,27.55,27.56,30500.0,18.7203,18.7271,18.7067,18.7135,30500.0
2011-08-29 11:30:00,27.57,27.62,27.53,27.59,32200.0,18.7203,18.7542,18.6931,18.7339,32200.0
2011-08-29 11:40:00,27.6,27.62,27.59,27.61,16200.0,18.7406,18.7542,18.7339,18.7474,16200.0
2011-08-29 11:50:00,27.62,27.63,27.61,27.62,19600.0,18.7542,18.761,18.7474,18.7542,19600.0
2011-08-29 12:00:00,27.62,27.64,27.6,27.63,30200.0,18.7542,18.7678,18.7406,18.761,30200.0
2011-08-29 12:10:00,27.63,27.64,27.63,27.64,11900.0,18.761,18.7678,18.761,18.7678,11900.0
2011-08-29 12:20:00,27.64,27.64,27.61,27.62,40500.0,18.7678,18.7678,18.7474,18.7542,40500.0
2011-08-29 12:30:00,27.62,27.67,27.61,27.67,58700.0,18.7542,18.7882,18.7474,18.7882,58700.0
2011-08-29 12:40:00,27.66,27.74,27.66,27.7,53900.0,18.7814,18.8357,18.7814,18.8085,53900.0
2011-08-29 12:50:00,27.7,27.74,27.7,27.71,27200.0,18.8085,18.8357,18.8085,18.8153,27200.0
2011-08-29 13:00:00,27.71,27.75,27.71,27.74,32600.0,18.8153,18.8425,18.8153,18.8357,32600.0
2011-08-29 13:10:00,27.75,27.75,27.71,27.72,26200.0,18.8425,18.8425,18.8153,18.8221,26200.0
2011-08-29 13:20:00,27.72,27.72,27.69,27.71,29000.0,18.8221,18.8221,18.8018,18.8153,29000.0
2011-08-29 13:30:00,27.7,27.72,27.7,27.72,29400.0,18.8085,18.8221,18.8085,18.8221,29400.0
2011-08-29 13:40:00,27.72,27.75,27.72,27.73,42400.0,18.8221,18.8425,18.8221,18.8289,42400.0
2011-08-29 13:50:00,27.74,27.76,27.73,27.73,41500.0,18.8357,18.8493,18.8289,18.8289,41500.0
2011-08-29 14:00:00,27.74,27.81,27.73,27.81,77100.0,18.8357,18.8832,18.8289,18.8832,77100.0
2011-08-29 14:10:00,27.81,27.86,27.81,27.85,59100.0,18.8832,18.9172,18.8832,18.9104,59100.0
2011-08-29 14:20:00,27.85,27.89,27.84,27.89,51500.0,18.9104,18.9376,18.9036,18.9376,51500.0
2011-08-29 14:30:00,27.89,27.91,27.88,27.91,49800.0,18.9376,18.9511,18.9308,18.9511,49800.0
2011-08-29 14:40:00,27.91,27.93,27.9,27.92,56500.0,18.9511,18.9647,18.9443,18.9579,56500.0
2011-08-29 14:50:00,27.92,27.92,27.86,27.89,59000.0,18.9579,18.9579,18.9172,18.9376,59000.0
2011-08-29 15:00:00,27.89,27.91,27.88,27.88,82900.0,18.9376,18.9511,18.9308,18.9308,82900.0
2011-08-29 15:10:00,27.89,27.91,27.87,27.88,67700.0,18.9376,18.9511,18.924,18.9308,67700.0
2011-08-29 15:20:00,27.87,27.9,27.87,27.89,65500.0,18.924,18.9443,18.924,18.9376,65500.0
2011-08-29 15:30:00,27.89,27.92,27.87,27.91,137800.0,18.9376,18.9579,18.924,18.9511,137800.0
2011-08-29 15:40:00,27.91,27.92,27.88,27.88,100700.0,18.9511,18.9579,18.9308,18.9308,100700.0
2011-08-29 15:50:00,27.88,27.93,27.87,27.92,366600.0,18.9308,18.9647,18.924,18.9579,366600.0
2011-08-30 09:30:00,27.85,27.95,27.68,27.72,80000.0,18.9104,18.9783,18.795,18.8221,80000.0
2011-08-30 09:40:00,27.72,27.79,27.72,27.74,38900.0,18.8221,18.8697,18.8221,18.8357,38900.0
2011-08-30 09:50:00,27.74,27.74,27.67,27.71,49800.0,18.8357,18.8357,18.7882,18.8153,49800.0
2011-08-30 10:00:00,27.7,27.72,27.55,27.65,135800.0,18.8085,18.8221,18.7067,18.7746,135800.0
2011-08-30 10:10:00,27.65,27.67,27.57,27.57,58700.0,18.7746,18.7882,18.7203,18.7203,58700.0
2011-08-30 10:20:00,27.57,27.65,27.56,27.64,50500.0,18.7203,18.7746,18.7135,18.7678,50500.0
2011-08-30 10:30:00,27.65,27.78,27.64,27.78,42400.0,18.7746,18.8629,18.7678,18.8629,42400.0
2011-08-30 10:40:00,27.77,27.77,27.62,27.62,50100.0,18.8561,18.8561,18.7542,18.7542,50100.0
2011-08-30 10:50:00,27.62,27.73,27.62,27.7,39600.0,18.7542,18.8289,18.7542,18.8085,39600.0
2011-08-30 11:00:00,27.69,27.76,27.68,27.75,42200.0,18.8018,18.8493,18.795,18.8425,42200.0
2011-08-30 11:10:00,27.75,27.84,27.72,27.8,71000.0,18.8425,18.9036,18.8221,18.8764,71000.0
2011-08-30 11:20:00,27.8,27.89,27.79,27.87,45500.0,18.8764,18.9376,18.8697,18.924,45500.0
2011-08-30 11:30:00,27.86,27.92,27.81,27.92,93300.0,18.9172,18.9579,18.8832,18.9579,93300.0
2011-08-30 11:40:00,27.91,27.96,27.91,27.92,51100.0,18.9511,18.9851,18.9511,18.9579,51100.0
2011-08-30 11:50:00,27.92,27.92,27.89,27.89,44400.0,18.9579,18.9579,18.9376,18.9376,44400.0
2011-08-30 12:00:00,27.89,27.89,27.84,27.84,59400.0,18.9376,18.9376,18.9036,18.9036,59400.0
2011-08-30 12:10:00,27.83,27.87,27.83,27.85,47800.0,18.8968,18.924,18.8968,18.9104,47800.0
2011-08-30 12:20:00,27.85,27.86,27.83,27.84,96300.0,18.9104,18.9172,18.8968,18.9036,96300.0
2011-08-30 12:30:00,27.84,27.85,27.81,27.81,36200.0,18.9036,18.9104,18.8832,18.8832,36200.0
2011-08-30 12:40:00,27.81,27.82,27.77,27.8,96100.0,18.8832,18.89,18.8561,18.8764,96100.0
2011-08-30 12:50:00,27.8,27.82,27.76,27.78,28400.0,18.8764,18.89,18.8493,18.8629,28400.0
2011-08-30 13:00:00,27.79,27.79,27.75,27.77,38500.0,18.8697,18.8697,18.8425,18.8561,38500.0
2011-08-30 13:10:00,27.77,27.83,27.76,27.8,51000.0,18.8561,18.8968,18.8493,18.8764,51000.0
2011-08-30 13:20:00,27.81,27.84,27.81,27.83,42500.0,18.8832,18.9036,18.8832,18.8968,42500.0
2011-08-30 13:30:00,27.83,27.83,27.76,27.79,50700.0,18.8968,18.8968,18.8493,18.8697,50700.0
2011-08-30 13:40:00,27.8,27.87,27.8,27.86,55700.0,18.8764,18.924,18.8764,18.9172,55700.0
2011-08-30 13:50:00,27.86,27.87,27.81,27.82,63700.0,18.9172,18.924,18.8832,18.89,63700.0
2011-08-30 14:00:00,27.83,27.89,27.8,27.84,106500.0,18.8968,18.9376,18.8764,18.9036,106500.0
2011-08-30 14:10:00,27.84,27.92,27.8,27.89,117400.0,18.9036,18.9579,18.8764,18.9376,117400.0
2011-08-30 14:20:00,27.89,27.93,27.86,27.93,94500.0,18.9376,18.9647,18.9172,18.9647,94500.0
2011-08-30 14:30:00,27.93,27.95,27.9,27.92,82700.0,18.9647,18.9783,18.9443,18.9579,82700.0
2011-08-30 14:40:00,27.93,27.95,27.89,27.93,156600.0,18.9647,18.9783,18.9376,18.9647,156600.0
2011-08-30 14:50:00,27.93,27.96,27.89,27.95,81100.0,18.9647,18.9851,18.9376,18.9783,81100.0
2011-08-30 15:00:00,27.95,27.97,27.91,27.95,71900.0,18.9783,18.9919,18.9511,18.9783,71900.0
2011-08-30 15:10:00,27.95,27.95,27.9,27.9,49300.0,18.9783,18.9783,18.9443,18.9443,49300.0
2011-08-30 15:20:00,27.9,27.92,27.89,27.92,90700.0,18.9443,18.9579,18.9376,18.9579,90700.0
2011-08-30 15:30:00,27.93,27.99,27.92,27.98,101600.0,18.9647,19.0055,18.9579,18.9987,101600.0
2011-08-30 15:40:00,27.98,28.0,27.93,27.94,248800.0,18.9987,19.0122,18.9647,18.9715,248800.0
2011-08-30 15:50:00,27.94,27.96,27.84,27.84,440500.0,18.9715,18.9851,18.9036,18.9036,440500.0
2011-08-31 09:30:00,27.96,27.99,27.77,27.99,87000.0,18.9851,19.0055,18.8561,19.0055,87000.0
2011-08-31 09:40:00,27.99,28.07,27.98,28.07,88200.0,19.0055,19.0598,18.9987,19.0598,88200.0
2011-08-31 09:50:00,28.06,28.11,28.04,28.05,95500.0,19.053,19.0869,19.0394,19.0462,95500.0
2011-08-31 10:00:00,28.05,28.09,27.93,27.95,105000.0,19.0462,19.0734,18.9647,18.9783,105000.0
2011-08-31 10:10:00,27.96,28.06,27.95,28.02,124500.0,18.9851,19.053,18.9783,19.0258,124500.0
2011-08-31 10:20:00,28.01,28.02,27.87,27.87,122600.0,19.019,19.0258,18.924,18.924,122600.0
2011-08-31 10:30:00,27.87,27.93,27.83,27.93,187700.0,18.924,18.9647,18.8968,18.9647,187700.0
2011-08-31 10:40:00,27.93,28.01,27.93,27.99,65400.0,18.9647,19.019,18.9647,19.0055,65400.0
2011-08-31 10:50:00,27.99,28.02,27.95,27.96,94200.0,19.0055,19.0258,18.9783,18.9851,94200.0
2011-08-31 11:00:00,27.97,27.98,27.9,27.93,90700.0,18.9919,18.9987,18.9443,18.9647,90700.0
2011-08-31 11:10:00,27.93,27.99,27.93,27.98,41400.0,18.9647,19.0055,18.9647,18.9987,41400.0
2011-08-31 11:20:00,27.98,27.99,27.94,27.98,42600.0,18.9987,19.0055,18.9715,18.9987,42600.0
2011-08-31 11:30:00,27.98,27.99,27.94,27.98,41800.0,18.9987,19.0055,18.9715,18.9987,41800.0
2011-08-31 11:40:00,27.98,28.02,27.95,27.95,36500.0,18.9987,19.0258,18.9783,18.9783,36500.0
2011-08-31 11:50:00,27.95,27.96,27.91,27.93,38000.0,18.9783,18.9851,18.9511,18.9647,38000.0
2011-08-31 12:00:00,27.92,27.97,27.92,27.96,35400.0,18.9579,18.9919,18.9579,18.9851,35400.0
2011-08-31 12:10:00,27.96,28.0,27.96,27.99,46200.0,18.9851,19.0122,18.9851,19.0055,46200.0
2011-08-31 12:20:00,27.99,27.99,27.97,27.97,58600.0,19.0055,19.0055,18.9919,18.9919,58600.0
2011-08-31 12:30:00,27.97,28.05,27.97,28.03,47800.0,18.9919,19.0462,18.9919,19.0326,47800.0
2011-08-31 12:40:00,28.03,28.05,28.01,28.02,34200.0,19.0326,19.0462,19.019,19.0258,34200.0
2011-08-31 12:50:00,28.02,28.05,28.02,28.04,38300.0,19.0258,19.0462,19.0258,19.0394,38300.0
2011-08-31 13:00:00,28.05,28.06,28.04,28.04,67300.0,19.0462,19.053,19.0394,19.0394,67300.0
2011-08-31 13:10:00,28.05,28.06,28.04,28.04,59800.0,19.0462,19.053,19.0394,19.0394,59800.0
2011-08-31 13:20:00,28.04,28.06,28.03,28.05,29900.0,19.0394,19.053,19.0326,19.0462,29900.0
2011-08-31 13:30:00,28.05,28.06,28.03,28.04,41200.0,19.0462,19.053,19.0326,19.0394,41200.0
2011-08-31 13:40:00,28.04,28.05,28.03,28.05,102000.0,19.0394,19.0462,19.0326,19.0462,102000.0
2011-08-31 13:50:00,28.05,28.06,27.98,27.98,98800.0,19.0462,19.053,18.9987,18.9987,98800.0
2011-08-31 14:00:00,27.98,28.0,27.94,27.94,63600.0,18.9987,19.0122,18.9715,18.9715,63600.0
2011-08-31 14:10:00,27.94,27.95,27.92,27.94,33800.0,18.9715,18.9783,18.9579,18.9715,33800.0
2011-08-31 14:20:00,27.94,27.96,27.93,27.95,59400.0,18.9715,18.9851,18.9647,18.9783,59400.0
2011-08-31 14:30:00,27.95,27.95,27.87,27.91,68000.0,18.9783,18.9783,18.924,18.9511,68000.0
2011-08-31 14:40:00,27.91,27.92,27.86,27.9,119800.0,18.9511,18.9579,18.9172,18.9443,119800.0
2011-08-31 14:50:00,27.9,27.94,27.89,27.94,160900.0,18.9443,18.9715,18.9376,18.9715,160900.0
2011-08-31 15:00:00,27.93,28.0,27.93,27.99,69300.0,18.9647,19.0122,18.9647,19.0055,69300.0
2011-08-31 15:10:00,28.0,28.0,27.86,27.86,141300.0,19.0122,19.0122,18.9172,18.9172,141300.0
2011-08-31 15:20:00,27.86,27.93,27.86,27.92,108600.0,18.9172,18.9647,18.9172,18.9579,108600.0
2011-08-31 15:30:00,27.91,27.95,27.9,27.93,140300.0,18.9511,18.9783,18.9443,18.9647,140300.0
2011-08-31 15:40:00,27.92,28.06,27.92,28.03,234600.0,18.9579,19.053,18.9579,19.0326,234600.0
2011-08-31 15:50:00,28.03,28.03,27.86,27.92,731500.0,19.0326,19.0326,18.9172,18.9579,731500.0
2011-09-01 09:30:00,27.83,28.01,27.83,28.0,55500.0,18.8968,19.019,18.8968,19.0122,55500.0
2011-09-01 09:40:00,27.99,28.02,27.92,27.93,50900.0,19.0055,19.0258,18.9579,18.9647,50900.0
2011-09-01 09:50:00,27.92,27.96,27.87,27.92,56700.0,18.9579,18.9851,18.924,18.9579,56700.0
2011-09-01 10:00:00,27.91,28.19,27.88,28.01,217000.0,18.9511,19.1413,18.9308,19.019,217000.0
2011-09-01 10:10:00,28.02,28.1,27.85,27.93,149300.0,19.0258,19.0801,18.9104,18.9647,149300.0
2011-09-01 10:20:00,27.94,28.01,27.93,27.95,58300.0,18.9715,19.019,18.9647,18.9783,58300.0
2011-09-01 10:30:00,27.96,27.96,27.87,27.94,68200.0,18.9851,18.9851,18.924,18.9715,68200.0
2011-09-01 10:40:00,27.93,27.99,27.88,27.89,65800.0,18.9647,19.0055,18.9308,18.9376,65800.0
2011-09-01 10:50:00,27.89,27.94,27.86,27.9,45000.0,18.9376,18.9715,18.9172,18.9443,45000.0
2011-09-01 11:00:00,27.89,27.95,27.88,27.93,79000.0,18.9376,18.9783,18.9308,18.9647,79000.0
2011-09-01 11:10:00,27.92,28.0,27.91,28.0,38100.0,18.9579,19.0122,18.9511,19.0122,38100.0
2011-09-01 11:20:00,28.0,28.05,27.99,28.04,54100.0,19.0122,19.0462,19.0055,19.0394,54100.0
2011-09-01 11:30:00,28.03,28.1,28.03,28.09,52700.0,19.0326,19.0801,19.0326,19.0734,52700.0
2011-09-01 11:40:00,28.09,28.1,27.98,28.01,152900.0,19.0734,19.0801,18.9987,19.019,152900.0
2011-09-01 11:50:00,28.01,28.03,27.98,28.02,82900.0,19.019,19.0326,18.9987,19.0258,82900.0
2011-09-01 12:00:00,28.02,28.02,27.93,27.94,115500.0,19.0258,19.0258,18.9647,18.9715,115500.0
2011-09-01 12:10:00,27.95,27.95,27.88,27.92,113200.0,18.9783,18.9783,18.9308,18.9579,113200.0
2011-09-01 12:20:00,27.92,27.96,27.92,27.95,73300.0,18.9579,18.9851,18.9579,18.9783,73300.0
2011-09-01 12:30:00,27.94,27.96,27.92,27.95,74900.0,18.9715,18.9851,18.9579,18.9783,74900.0
2011-09-01 12:40:00,27.96,27.97,27.9,27.9,53100.0,18.9851,18.9919,18.9443,18.9443,53100.0
2011-09-01 12:50:00,27.91,27.94,27.9,27.91,62700.0,18.9511,18.9715,18.9443,18.9511,62700.0
2011-09-01 13:00:00,27.9,27.91,27.88,27.89,45700.0,18.9443,18.9511,18.9308,18.9376,45700.0
2011-09-01 13:10:00,27.89,27.9,27.87,27.9,39800.0,18.9376,18.9443,18.924,18.9443,39800.0
2011-09-01 13:20:00,27.9,27.92,27.87,27.92,42000.0,18.9443,18.9579,18.924,18.9579,42000.0
2011-09-01 13:30:00,27.91,27.92,27.83,27.84,55000.0,18.9511,18.9579,18.8968,18.9036,55000.0
2011-09-01 13:40:00,27.83,27.84,27.8,27.83,224900.0,18.8968,18.9036,18.8764,18.8968,224900.0
2011-09-01 13:50:00,27.83,27.83,27.77,27.81,157500.0,18.8968,18.8968,18.8561,18.8832,157500.0
2011-09-01 14:00:00,27.8,27.81,27.76,27.81,146100.0,18.8764,18.8832,18.8493,18.8832,146100.0
2011-09-01 14:10:00,27.81,27.84,27.79,27.81,71800.0,18.8832,18.9036,18.8697,18.8832,71800.0
2011-09-01 14:20:00,27.81,27.84,27.79,27.82,73100.0,18.8832,18.9036,18.8697,18.89,73100.0
2011-09-01 14:30:00,27.83,27.86,27.83,27.84,78400.0,18.8968,18.9172,18.8968,18.9036,78400.0
2011-09-01 14:40:00,27.84,27.86,27.83,27.85,90400.0,18.9036,18.9172,18.8968,18.9104,90400.0
2011-09-01 14:50:00,27.85,27.85,27.81,27.82,70800.0,18.9104,18.9104,18.8832,18.89,70800.0
2011-09-01 15:00:00,27.83,27.83,27.79,27.79,152600.0,18.8968,18.8968,18.8697,18.8697,152600.0
2011-09-01 15:10:00,27.8,27.84,27.79,27.84,144100.0,18.8764,18.9036,18.8697,18.9036,144100.0
2011-09-01 15:20:00,27.84,27.87,27.82,27.86,153900.0,18.9036,18.924,18.89,18.9172,153900.0
2011-09-01 15:30:00,27.85,27.86,27.8,27.81,255600.0,18.9104,18.9172,18.8764,18.8832,255600.0
2011-09-01 15:40:00,27.82,27.87,27.8,27.87,348400.0,18.89,18.924,18.8764,18.924,348400.0
2011-09-01 15:50:00,27.87,27.87,27.79,27.81,606200.0,18.924,18.924,18.8697,18.8832,606200.0
2011-09-02 09:30:00,27.45,27.75,27.37,27.38,183100.0,18.6388,18.8425,18.5845,18.5913,183100.0
2011-09-02 09:40:00,27.39,27.51,27.39,27.44,114100.0,18.5981,18.6795,18.5981,18.632,114100.0
2011-09-02 09:50:00,27.43,27.44,27.24,27.25,136300.0,18.6252,18.632,18.4962,18.503,136300.0
2011-09-02 10:00:00,27.25,27.35,27.23,27.34,158900.0,18.503,18.5709,18.4894,18.5641,158900.0
2011-09-02 10:10:00,27.35,27.38,27.27,27.31,90100.0,18.5709,18.5913,18.5166,18.5437,90100.0
2011-09-02 10:20:00,27.32,27.39,27.28,27.33,83100.0,18.5505,18.5981,18.5234,18.5573,83100.0
2011-09-02 10:30:00,27.32,27.33,27.27,27.3,77000.0,18.5505,18.5573,18.5166,18.5369,77000.0
2011-09-02 10:40:00,27.31,27.37,27.28,27.33,86200.0,18.5437,18.5845,18.5234,18.5573,86200.0
2011-09-02 10:50:00,27.34,27.38,27.3,27.36,74700.0,18.5641,18.5913,18.5369,18.5777,74700.0
2011-09-02 11:00:00,27.36,27.42,27.34,27.38,102300.0,18.5777,18.6184,18.5641,18.5913,102300.0
2011-09-02 11:10:00,27.38,27.43,27.36,27.39,234200.0,18.5913,18.6252,18.5777,18.5981,234200.0
2011-09-02 11:20:00,27.4,27.45,27.38,27.39,132700.0,18.6048,18.6388,18.5913,18.5981,132700.0
2011-09-02 11:30:00,27.38,27.4,27.35,27.36,92300.0,18.5913,18.6048,18.5709,18.5777,92300.0
2011-09-02 11:40:00,27.36,27.37,27.34,27.35,100700.0,18.5777,18.5845,18.5641,18.5709,100700.0
2011-09-02 11:50:00,27.35,27.4,27.32,27.36,107000.0,18.5709,18.6048,18.5505,18.5777,107000.0
2011-09-02 12:00:00,27.36,27.42,27.36,27.38,103200.0,18.5777,18.6184,18.5777,18.5913,103200.0
2011-09-02 12:10:00,27.38,27.39,27.35,27.36,50600.0,18.5913,18.5981,18.5709,18.5777,50600.0
2011-09-02 12:20:00,27.36,27.38,27.35,27.38,55000.0,18.5777,18.5913,18.5709,18.5913,55000.0
2011-09-02 12:30:00,27.37,27.4,27.37,27.4,49900.0,18.5845,18.6048,18.5845,18.6048,49900.0
2011-09-02 12:40:00,27.4,27.44,27.39,27.43,118500.0,18.6048,18.632,18.5981,18.6252,118500.0
2011-09-02 12:50:00,27.44,27.45,27.42,27.43,55100.0,18.632,18.6388,18.6184,18.6252,55100.0
2011-09-02 13:00:00,27.44,27.46,27.42,27.43,47700.0,18.632,18.6456,18.6184,18.6252,47700.0
2011-09-02 13:10:00,27.43,27.43,27.36,27.36,62400.0,18.6252,18.6252,18.5777,18.5777,62400.0
2011-09-02 13:20:00,27.36,27.37,27.32,27.32,49600.0,18.5777,18.5845,18.5505,18.5505,49600.0
2011-09-02 13:30:00,27.32,27.34,27.29,27.29,58200.0,18.5505,18.5641,18.5302,18.5302,58200.0
2011-09-02 13:40:00,27.3,27.3,27.25,27.26,42100.0,18.5369,18.5369,18.503,18.5098,42100.0
2011-09-02 13:50:00,27.26,27.29,27.26,27.28,78900.0,18.5098,18.5302,18.5098,18.5234,78900.0
2011-09-02 14:00:00,27.28,27.29,27.27,27.28,79300.0,18.5234,18.5302,18.5166,18.5234,79300.0
2011-09-02 14:10:00,27.28,27.3,27.21,27.27,143000.0,18.5234,18.5369,18.4758,18.5166,143000.0
2011-09-02 14:20:00,27.27,27.3,27.26,27.29,60300.0,18.5166,18.5369,18.5098,18.5302,60300.0
2011-09-02 14:30:00,27.29,27.3,27.18,27.19,112800.0,18.5302,18.5369,18.4555,18.4623,112800.0
2011-09-02 14:40:00,27.18,27.19,27.12,27.12,160300.0,18.4555,18.4623,18.4147,18.4147,160300.0
2011-09-02 14:50:00,27.12,27.16,27.12,27.14,87800.0,18.4147,18.4419,18.4147,18.4283,87800.0
2011-09-02 15:00:00,27.15,27.17,27.1,27.14,96000.0,18.4351,18.4487,18.4011,18.4283,96000.0
2011-09-02 15:10:00,27.14,27.14,27.11,27.14,97700.0,18.4283,18.4283,18.4079,18.4283,97700.0
2011-09-02 15:20:00,27.13,27.17,27.13,27.16,94700.0,18.4215,18.4487,18.4215,18.4419,94700.0
2011-09-02 15:30:00,27.16,27.21,27.15,27.21,162700.0,18.4419,18.4758,18.4351,18.4758,162700.0
2011-09-02 15:40:00,27.21,27.24,27.16,27.18,189900.0,18.4758,18.4962,18.4419,18.4555,189900.0
2011-09-02 15:50:00,27.18,27.23,27.16,27.17,348700.0,18.4555,18.4894,18.4419,18.4487,348700.0
2011-09-06 09:30:00,26.66,26.76,26.5,26.65,252200.0,18.1024,18.1703,17.9937,18.0956,252200.0
2011-09-06 09:40:00,26.66,26.67,26.58,26.62,133800.0,18.1024,18.1092,18.0481,18.0752,133800.0
2011-09-06 09:50:00,26.62,26.79,26.62,26.78,137900.0,18.0752,18.1906,18.0752,18.1839,137900.0
2011-09-06 10:00:00,26.79,26.99,26.79,26.84,365000.0,18.1906,18.3264,18.1906,18.2246,365000.0
2011-09-06 10:10:00,26.84,26.85,26.74,26.78,106100.0,18.2246,18.2314,18.1567,18.1839,106100.0
2011-09-06 10:20:00,26.77,26.8,26.72,26.73,79900.0,18.1771,18.1974,18.1431,18.1499,79900.0
2011-09-06 10:30:00,26.73,26.75,26.69,26.71,116700.0,18.1499,18.1635,18.1227,18.1363,116700.0
2011-09-06 10:40:00,26.71,26.78,26.67,26.69,100800.0,18.1363,18.1839,18.1092,18.1227,100800.0
2011-09-06 10:50:00,26.68,26.77,26.68,26.73,114300.0,18.116,18.1771,18.116,18.1499,114300.0
2011-09-06 11:00:00,26.74,26.78,26.71,26.74,103400.0,18.1567,18.1839,18.1363,18.1567,103400.0
2011-09-06 11:10:00,26.73,26.78,26.71,26.75,149000.0,18.1499,18.1839,18.1363,18.1635,149000.0
2011-09-06 11:20:00,26.75,26.79,26.73,26.78,90700.0,18.1635,18.1906,18.1499,18.1839,90700.0
2011-09-06 11:30:00,26.77,26.81,26.76,26.8,102400.0,18.1771,18.2042,18.1703,18.1974,102400.0
2011-09-06 11:40:00,26.8,26.82,26.79,26.79,77100.0,18.1974,18.211,18.1906,18.1906,77100.0
2011-09-06 11:50:00,26.8,26.82,26.79,26.8,89200.0,18.1974,18.211,18.1906,18.1974,89200.0
2011-09-06 12:00:00,26.8,26.82,26.78,26.79,82000.0,18.1974,18.211,18.1839,18.1906,82000.0
2011-09-06 12:10:00,26.8,26.85,26.77,26.82,103000.0,18.1974,18.2314,18.1771,18.211,103000.0
2011-09-06 12:20:00,26.82,26.85,26.82,26.82,69800.0,18.211,18.2314,18.211,18.211,69800.0
2011-09-06 12:30:00,26.82,26.82,26.78,26.78,53800.0,18.211,18.211,18.1839,18.1839,53800.0
2011-09-06 12:40:00,26.78,26.79,26.78,26.79,58600.0,18.1839,18.1906,18.1839,18.1906,58600.0
2011-09-06 12:50:00,26.79,26.8,26.77,26.78,73800.0,18.1906,18.1974,18.1771,18.1839,73800.0
2011-09-06 13:00:00,26.78,26.81,26.77,26.8,81500.0,18.1839,18.2042,18.1771,18.1974,81500.0
2011-09-06 13:10:00,26.8,26.84,26.8,26.82,70800.0,18.1974,18.2246,18.1974,18.211,70800.0
2011-09-06 13:20:00,26.83,26.84,26.79,26.79,143900.0,18.2178,18.2246,18.1906,18.1906,143900.0
2011-09-06 13:30:00,26.8,26.8,26.76,26.77,102800.0,18.1974,18.1974,18.1703,18.1771,102800.0
2011-09-06 13:40:00,26.78,26.78,26.74,26.78,141900.0,18.1839,18.1839,18.1567,18.1839,141900.0
2011-09-06 13:50:00,26.78,26.78,26.76,26.76,101500.0,18.1839,18.1839,18.1703,18.1703,101500.0
2011-09-06 14:00:00,26.77,26.78,26.74,26.78,125500.0,18.1771,18.1839,18.1567,18.1839,125500.0
2011-09-06 14:10:00,26.78,26.83,26.78,26.83,137200.0,18.1839,18.2178,18.1839,18.2178,137200.0
2011-09-06 14:20:00,26.83,26.84,26.8,26.81,101100.0,18.2178,18.2246,18.1974,18.2042,101100.0
2011-09-06 14:30:00,26.81,26.82,26.79,26.8,102300.0,18.2042,18.211,18.1906,18.1974,102300.0
2011-09-06 14:40:00,26.79,26.81,26.77,26.79,94200.0,18.1906,18.2042,18.1771,18.1906,94200.0
2011-09-06 14:50:00,26.79,26.79,26.77,26.78,94800.0,18.1906,18.1906,18.1771,18.1839,94800.0
2011-09-06 15:00:00,26.78,26.79,26.74,26.74,143500.0,18.1839,18.1906,18.1567,18.1567,143500.0
2011-09-06 15:10:00,26.74,26.76,26.71,26.72,160900.0,18.1567,18.1703,18.1363,18.1431,160900.0
2011-09-06 15:20:00,26.72,26.76,26.72,26.74,143900.0,18.1431,18.1703,18.1431,18.1567,143900.0
2011-09-06 15:30:00,26.73,26.8,26.72,26.8,250500.0,18.1499,18.1974,18.1431,18.1974,250500.0
2011-09-06 15:40:00,26.8,26.85,26.78,26.83,278100.0,18.1974,18.2314,18.1839,18.2178,278100.0
2011-09-06 15:50:00,26.83,26.9,26.81,26.88,484800.0,18.2178,18.2653,18.2042,18.2518,484800.0
2011-09-07 09:30:00,26.98,27.08,26.95,27.04,128500.0,18.3197,18.3876,18.2993,18.3604,128500.0
2011-09-07 09:40:00,27.04,27.14,27.02,27.11,101700.0,18.3604,18.4283,18.3468,18.4079,101700.0
2011-09-07 09:50:00,27.1,27.14,27.06,27.09,102500.0,18.4011,18.4283,18.374,18.3944,102500.0
2011-09-07 10:00:00,27.11,27.17,27.09,27.16,177900.0,18.4079,18.4487,18.3944,18.4419,177900.0
2011-09-07 10:10:00,27.16,27.18,27.12,27.18,70400.0,18.4419,18.4555,18.4147,18.4555,70400.0
2011-09-07 10:20:00,27.18,27.26,27.16,27.16,107200.0,18.4555,18.5098,18.4419,18.4419,107200.0
2011-09-07 10:30:00,27.15,27.22,27.15,27.18,75300.0,18.4351,18.4826,18.4351,18.4555,75300.0
2011-09-07 10:40:00,27.18,27.2,27.15,27.17,65200.0,18.4555,18.469,18.4351,18.4487,65200.0
2011-09-07 10:50:00,27.17,27.2,27.12,27.19,151700.0,18.4487,18.469,18.4147,18.4623,151700.0
2011-09-07 11:00:00,27.19,27.24,27.18,27.23,113300.0,18.4623,18.4962,18.4555,18.4894,113300.0
2011-09-07 11:10:00,27.23,27.24,27.19,27.21,69900.0,18.4894,18.4962,18.4623,18.4758,69900.0
2011-09-07 11:20:00,27.21,27.25,27.19,27.25,142800.0,18.4758,18.503,18.4623,18.503,142800.0
2011-09-07 11:30:00,27.25,27.28,27.24,27.27,88800.0,18.503,18.5234,18.4962,18.5166,88800.0
2011-09-07 11:40:00,27.27,27.29,27.26,27.27,51200.0,18.5166,18.5302,18.5098,18.5166,51200.0
2011-09-07 11:50:00,27.28,27.29,27.23,27.24,54900.0,18.5234,18.5302,18.4894,18.4962,54900.0
2011-09-07 12:00:00,27.24,27.25,27.23,27.23,35900.0,18.4962,18.503,18.4894,18.4894,35900.0
2011-09-07 12:10:00,27.24,27.27,27.23,27.24,49300.0,18.4962,18.5166,18.4894,18.4962,49300.0
2011-09-07 12:20:00,27.24,27.24,27.21,27.22,50200.0,18.4962,18.4962,18.4758,18.4826,50200.0
2011-09-07 12:30:00,27.23,27.28,27.22,27.28,73800.0,18.4894,18.5234,18.4826,18.5234,73800.0
2011-09-07 12:40:00,27.28,27.28,27.25,27.25,49500.0,18.5234,18.5234,18.503,18.503,49500.0
2011-09-07 12:50:00,27.26,27.27,27.25,27.27,37600.0,18.5098,18.5166,18.503,18.5166,37600.0
2011-09-07 13:00:00,27.27,27.27,27.25,27.25,31400.0,18.5166,18.5166,18.503,18.503,31400.0
2011-09-07 13:10:00,27.24,27.28,27.24,27.27,55300.0,18.4962,18.5234,18.4962,18.5166,55300.0
2011-09-07 13:20:00,27.27,27.28,27.25,27.25,31600.0,18.5166,18.5234,18.503,18.503,31600.0
2011-09-07 13:30:00,27.25,27.25,27.23,27.24,37700.0,18.503,18.503,18.4894,18.4962,37700.0
2011-09-07 13:40:00,27.23,27.26,27.23,27.26,58700.0,18.4894,18.5098,18.4894,18.5098,58700.0
2011-09-07 13:50:00,27.26,27.31,27.25,27.29,61000.0,18.5098,18.5437,18.503,18.5302,61000.0
2011-09-07 14:00:00,27.29,27.35,27.27,27.34,83500.0,18.5302,18.5709,18.5166,18.5641,83500.0
2011-09-07 14:10:00,27.34,27.35,27.31,27.33,66100.0,18.5641,18.5709,18.5437,18.5573,66100.0
2011-09-07 14:20:00,27.33,27.34,27.3,27.33,57800.0,18.5573,18.5641,18.5369,18.5573,57800.0
2011-09-07 14:30:00,27.33,27.34,27.32,27.34,64200.0,18.5573,18.5641,18.5505,18.5641,64200.0
2011-09-07 14:40:00,27.33,27.34,27.33,27.34,37200.0,18.5573,18.5641,18.5573,18.5641,37200.0
2011-09-07 14:50:00,27.34,27.34,27.31,27.33,68200.0,18.5641,18.5641,18.5437,18.5573,68200.0
2011-09-07 15:00:00,27.33,27.33,27.26,27.3,165000.0,18.5573,18.5573,18.5098,18.5369,165000.0
2011-09-07 15:10:00,27.3,27.31,27.27,27.28,74000.0,18.5369,18.5437,18.5166,18.5234,74000.0
2011-09-07 15:20:00,27.27,27.27,27.21,27.23,163000.0,18.5166,18.5166,18.4758,18.4894,163000.0
2011-09-07 15:30:00,27.23,27.26,27.22,27.24,255400.0,18.4894,18.5098,18.4826,18.4962,255400.0
2011-09-07 15:40:00,27.23,27.27,27.22,27.22,219500.0,18.4894,18.5166,18.4826,18.4826,219500.0
2011-09-07 15:50:00,27.23,27.3,27.22,27.3,342400.0,18.4894,18.5369,18.4826,18.5369,342400.0
2011-09-08 09:30:00,27.27,27.27,27.15,27.16,99900.0,18.5166,18.5166,18.4351,18.4419,99900.0
2011-09-08 09:40:00,27.16,27.23,27.16,27.21,83300.0,18.4419,18.4894,18.4419,18.4758,83300.0
2011-09-08 09:50:00,27.21,27.23,27.15,27.18,89200.0,18.4758,18.4894,18.4351,18.4555,89200.0
2011-09-08 10:00:00,27.17,27.18,27.1,27.16,142000.0,18.4487,18.4555,18.4011,18.4419,142000.0
2011-09-08 10:10:00,27.15,27.16,27.08,27.12,125700.0,18.4351,18.4419,18.3876,18.4147,125700.0
2011-09-08 10:20:00,27.12,27.12,27.05,27.05,96400.0,18.4147,18.4147,18.3672,18.3672,96400.0
2011-09-08 10:30:00,27.05,27.1,27.02,27.09,147300.0,18.3672,18.4011,18.3468,18.3944,147300.0
2011-09-08 10:40:00,27.09,27.12,27.08,27.1,90300.0,18.3944,18.4147,18.3876,18.4011,90300.0
2011-09-08 10:50:00,27.09,27.16,27.07,27.15,108600.0,18.3944,18.4419,18.3808,18.4351,108600.0
2011-09-08 11:00:00,27.15,27.18,27.14,27.18,93000.0,18.4351,18.4555,18.4283,18.4555,93000.0
2011-09-08 11:10:00,27.18,27.18,27.09,27.11,82500.0,18.4555,18.4555,18.3944,18.4079,82500.0
2011-09-08 11:20:00,27.11,27.11,27.07,27.1,60700.0,18.4079,18.4079,18.3808,18.4011,60700.0
2011-09-08 11:30:00,27.09,27.19,27.09,27.18,87300.0,18.3944,18.4623,18.3944,18.4555,87300.0
2011-09-08 11:40:00,27.18,27.19,27.1,27.13,85600.0,18.4555,18.4623,18.4011,18.4215,85600.0
2011-09-08 11:50:00,27.13,27.17,27.07,27.09,108600.0,18.4215,18.4487,18.3808,18.3944,108600.0
2011-09-08 12:00:00,27.08,27.09,27.04,27.08,83000.0,18.3876,18.3944,18.3604,18.3876,83000.0
2011-09-08 12:10:00,27.08,27.09,27.06,27.07,78600.0,18.3876,18.3944,18.374,18.3808,78600.0
2011-09-08 12:20:00,27.08,27.1,27.05,27.07,57400.0,18.3876,18.4011,18.3672,18.3808,57400.0
2011-09-08 12:30:00,27.06,27.11,27.02,27.11,55000.0,18.374,18.4079,18.3468,18.4079,55000.0
2011-09-08 12:40:00,27.1,27.11,27.06,27.08,63100.0,18.4011,18.4079,18.374,18.3876,63100.0
2011-09-08 12:50:00,27.08,27.12,27.08,27.11,63700.0,18.3876,18.4147,18.3876,18.4079,63700.0
2011-09-08 13:00:00,27.12,27.14,27.1,27.1,61800.0,18.4147,18.4283,18.4011,18.4011,61800.0
2011-09-08 13:10:00,27.1,27.11,27.05,27.07,62800.0,18.4011,18.4079,18.3672,18.3808,62800.0
2011-09-08 13:20:00,27.07,27.08,27.04,27.05,61900.0,18.3808,18.3876,18.3604,18.3672,61900.0
2011-09-08 13:30:00,27.06,27.09,27.0,27.05,175700.0,18.374,18.3944,18.3332,18.3672,175700.0
2011-09-08 13:40:00,27.05,27.05,26.93,26.97,80800.0,18.3672,18.3672,18.2857,18.3129,80800.0
2011-09-08 13:50:00,26.96,27.0,26.92,26.98,64500.0,18.3061,18.3332,18.2789,18.3197,64500.0
2011-09-08 14:00:00,26.98,27.0,26.94,26.95,105100.0,18.3197,18.3332,18.2925,18.2993,105100.0
2011-09-08 14:10:00,26.95,26.97,26.92,26.93,68900.0,18.2993,18.3129,18.2789,18.2857,68900.0
2011-09-08 14:20:00,26.94,26.94,26.83,26.89,125700.0,18.2925,18.2925,18.2178,18.2585,125700.0
2011-09-08 14:30:00,26.88,26.91,26.85,26.87,140000.0,18.2518,18.2721,18.2314,18.245,140000.0
2011-09-08 14:40:00,26.86,26.88,26.78,26.78,206600.0,18.2382,18.2518,18.1839,18.1839,206600.0
2011-09-08 14:50:00,26.78,26.81,26.74,26.75,134100.0,18.1839,18.2042,18.1567,18.1635,134100.0
2011-09-08 15:00:00,26.75,26.78,26.71,26.72,161100.0,18.1635,18.1839,18.1363,18.1431,161100.0
2011-09-08 15:10:00,26.73,26.73,26.67,26.72,204700.0,18.1499,18.1499,18.1092,18.1431,204700.0
2011-09-08 15:20:00,26.72,26.83,26.72,26.83,156600.0,18.1431,18.2178,18.1431,18.2178,156600.0
2011-09-08 15:30:00,26.83,26.9,26.8,26.89,268400.0,18.2178,18.2653,18.1974,18.2585,268400.0
2011-09-08 15:40:00,26.9,26.96,26.89,26.93,360800.0,18.2653,18.3061,18.2585,18.2857,360800.0
2011-09-08 15:50:00,26.93,26.93,26.86,26.86,386500.0,18.2857,18.2857,18.2382,18.2382,386500.0
2011-09-09 09:30:00,26.78,26.78,26.55,26.58,131800.0,18.1839,18.1839,18.0277,18.0481,131800.0
2011-09-09 09:40:00,26.59,26.65,26.53,26.65,120700.0,18.0548,18.0956,18.0141,18.0956,120700.0
2011-09-09 09:50:00,26.66,26.66,26.57,26.59,81300.0,18.1024,18.1024,18.0413,18.0548,81300.0
2011-09-09 10:00:00,26.59,26.66,26.59,26.6,199300.0,18.0548,18.1024,18.0548,18.0616,199300.0
2011-09-09 10:10:00,26.61,26.63,26.54,26.57,194000.0,18.0684,18.082,18.0209,18.0413,194000.0
2011-09-09 10:20:00,26.57,26.61,26.56,26.6,126800.0,18.0413,18.0684,18.0345,18.0616,126800.0
2011-09-09 10:30:00,26.61,26.61,26.55,26.57,171000.0,18.0684,18.0684,18.0277,18.0413,171000.0
2011-09-09 10:40:00,26.57,26.62,26.56,26.61,181000.0,18.0413,18.0752,18.0345,18.0684,181000.0
2011-09-09 10:50:00,26.61,26.64,26.6,26.62,106400.0,18.0684,18.0888,18.0616,18.0752,106400.0
2011-09-09 11:00:00,26.62,26.63,26.59,26.62,87300.0,18.0752,18.082,18.0548,18.0752,87300.0
2011-09-09 11:10:00,26.62,26.62,26.54,26.56,147400.0,18.0752,18.0752,18.0209,18.0345,147400.0
2011-09-09 11:20:00,26.55,26.56,26.5,26.54,224600.0,18.0277,18.0345,17.9937,18.0209,224600.0
2011-09-09 11:30:00,26.54,26.59,26.54,26.58,111100.0,18.0209,18.0548,18.0209,18.0481,111100.0
2011-09-09 11:40:00,26.57,26.58,26.5,26.5,86800.0,18.0413,18.0481,17.9937,17.9937,86800.0
2011-09-09 11:50:00,26.51,26.58,26.5,26.54,216700.0,18.0005,18.0481,17.9937,18.0209,216700.0
2011-09-09 12:00:00,26.54,26.55,26.5,26.51,141000.0,18.0209,18.0277,17.9937,18.0005,141000.0
2011-09-09 12:10:00,26.5,26.52,26.5,26.5,118600.0,17.9937,18.0073,17.9937,17.9937,118600.0
2011-09-09 12:20:00,26.5,26.52,26.5,26.51,86200.0,17.9937,18.0073,17.9937,18.0005,86200.0
2011-09-09 12:30:00,26.51,26.52,26.49,26.52,185900.0,18.0005,18.0073,17.9869,18.0073,185900.0
2011-09-09 12:40:00,26.53,26.56,26.51,26.53,104400.0,18.0141,18.0345,18.0005,18.0141,104400.0
2011-09-09 12:50:00,26.53,26.59,26.49,26.59,144400.0,18.0141,18.0548,17.9869,18.0548,144400.0
2011-09-09 13:00:00,26.58,26.59,26.52,26.53,89800.0,18.0481,18.0548,18.0073,18.0141,89800.0
2011-09-09 13:10:00,26.53,26.61,26.51,26.55,82200.0,18.0141,18.0684,18.0005,18.0277,82200.0
2011-09-09 13:20:00,26.56,26.59,26.54,26.59,80900.0,18.0345,18.0548,18.0209,18.0548,80900.0
2011-09-09 13:30:00,26.59,26.59,26.57,26.58,129000.0,18.0548,18.0548,18.0413,18.0481,129000.0
2011-09-09 13:40:00,26.58,26.59,26.55,26.55,108500.0,18.0481,18.0548,18.0277,18.0277,108500.0
2011-09-09 13:50:00,26.55,26.57,26.54,26.55,62500.0,18.0277,18.0413,18.0209,18.0277,62500.0
2011-09-09 14:00:00,26.55,26.59,26.53,26.59,112800.0,18.0277,18.0548,18.0141,18.0548,112800.0
2011-09-09 14:10:00,26.59,26.59,26.51,26.54,94400.0,18.0548,18.0548,18.0005,18.0209,94400.0
2011-09-09 14:20:00,26.54,26.59,26.54,26.55,115700.0,18.0209,18.0548,18.0209,18.0277,115700.0
2011-09-09 14:30:00,26.55,26.56,26.51,26.53,151300.0,18.0277,18.0345,18.0005,18.0141,151300.0
2011-09-09 14:40:00,26.53,26.61,26.53,26.56,97900.0,18.0141,18.0684,18.0141,18.0345,97900.0
2011-09-09 14:50:00,26.56,26.56,26.53,26.55,152500.0,18.0345,18.0345,18.0141,18.0277,152500.0
2011-09-09 15:00:00,26.54,26.58,26.52,26.58,179700.0,18.0209,18.0481,18.0073,18.0481,179700.0
2011-09-09 15:10:00,26.58,26.65,26.56,26.64,239400.0,18.0481,18.0956,18.0345,18.0888,239400.0
2011-09-09 15:20:00,26.64,26.65,26.61,26.61,197500.0,18.0888,18.0956,18.0684,18.0684,197500.0
2011-09-09 15:30:00,26.61,26.7,26.59,26.7,317400.0,18.0684,18.1295,18.0548,18.1295,317400.0
2011-09-09 15:40:00,26.7,26.71,26.67,26.69,630900.0,18.1295,18.1363,18.1092,18.1227,630900.0
2011-09-09 15:50:00,26.69,26.72,26.65,26.66,1153500.0,18.1227,18.1431,18.0956,18.1024,1153500.0
2011-09-12 09:30:00,26.46,26.58,26.43,26.51,154900.0,17.9666,18.0481,17.9462,18.0005,154900.0
2011-09-12 09:40:00,26.51,26.52,26.45,26.45,58200.0,18.0005,18.0073,17.9598,17.9598,58200.0
2011-09-12 09:50:00,26.45,26.58,26.43,26.56,95900.0,17.9598,18.0481,17.9462,18.0345,95900.0
2011-09-12 10:00:00,26.56,26.63,26.5,26.59,71000.0,18.0345,18.082,17.9937,18.0548,71000.0
2011-09-12 10:10:00,26.59,26.62,26.45,26.46,76000.0,18.0548,18.0752,17.9598,17.9666,76000.0
2011-09-12 10:20:00,26.46,26.49,26.42,26.45,85500.0,17.9666,17.9869,17.9394,17.9598,85500.0
2011-09-12 10:30:00,26.45,26.54,26.44,26.54,67900.0,17.9598,18.0209,17.953,18.0209,67900.0
2011-09-12 10:40:00,26.54,26.56,26.44,26.47,69000.0,18.0209,18.0345,17.953,17.9734,69000.0
2011-09-12 10:50:00,26.47,26.53,26.46,26.48,95000.0,17.9734,18.0141,17.9666,17.9802,95000.0
2011-09-12 11:00:00,26.49,26.56,26.48,26.55,71000.0,17.9869,18.0345,17.9802,18.0277,71000.0
2011-09-12 11:10:00,26.56,26.58,26.52,26.54,47900.0,18.0345,18.0481,18.0073,18.0209,47900.0
2011-09-12 11:20:00,26.54,26.6,26.53,26.57,40600.0,18.0209,18.0616,18.0141,18.0413,40600.0
2011-09-12 11:30:00,26.57,26.58,26.54,26.58,65000.0,18.0413,18.0481,18.0209,18.0481,65000.0
2011-09-12 11:40:00,26.58,26.6,26.56,26.56,36000.0,18.0481,18.0616,18.0345,18.0345,36000.0
2011-09-12 11:50:00,26.55,26.55,26.47,26.47,55800.0,18.0277,18.0277,17.9734,17.9734,55800.0
2011-09-12 12:00:00,26.47,26.51,26.46,26.5,89200.0,17.9734,18.0005,17.9666,17.9937,89200.0
2011-09-12 12:10:00,26.51,26.55,26.49,26.54,57800.0,18.0005,18.0277,17.9869,18.0209,57800.0
2011-09-12 12:20:00,26.54,26.61,26.53,26.61,45400.0,18.0209,18.0684,18.0141,18.0684,45400.0
2011-09-12 12:30:00,26.61,26.62,26.56,26.56,46900.0,18.0684,18.0752,18.0345,18.0345,46900.0
2011-09-12 12:40:00,26.56,26.58,26.55,26.57,27700.0,18.0345,18.0481,18.0277,18.0413,27700.0
2011-09-12 12:50:00,26.57,26.61,26.56,26.61,29600.0,18.0413,18.0684,18.0345,18.0684,29600.0
2011-09-12 13:00:00,26.61,26.65,26.6,26.61,49700.0,18.0684,18.0956,18.0616,18.0684,49700.0
2011-09-12 13:10:00,26.62,26.64,26.6,26.62,40100.0,18.0752,18.0888,18.0616,18.0752,40100.0
2011-09-12 13:20:00,26.61,26.63,26.6,26.61,28700.0,18.0684,18.082,18.0616,18.0684,28700.0
2011-09-12 13:30:00,26.61,26.61,26.54,26.56,46500.0,18.0684,18.0684,18.0209,18.0345,46500.0
2011-09-12 13:40:00,26.56,26.61,26.55,26.59,47600.0,18.0345,18.0684,18.0277,18.0548,47600.0
2011-09-12 13:50:00,26.59,26.62,26.56,26.58,46400.0,18.0548,18.0752,18.0345,18.0481,46400.0
2011-09-12 14:00:00,26.58,26.59,26.5,26.52,59600.0,18.0481,18.0548,17.9937,18.0073,59600.0
2011-09-12 14:10:00,26.52,26.53,26.47,26.47,58600.0,18.0073,18.0141,17.9734,17.9734,58600.0
2011-09-12 14:20:00,26.47,26.55,26.47,26.5,53800.0,17.9734,18.0277,17.9734,17.9937,53800.0
2011-09-12 14:30:00,26.5,26.58,26.49,26.54,230700.0,17.9937,18.0481,17.9869,18.0209,230700.0
2011-09-12 14:40:00,26.55,26.6,26.52,26.53,121600.0,18.0277,18.0616,18.0073,18.0141,121600.0
2011-09-12 14:50:00,26.53,26.53,26.48,26.5,135700.0,18.0141,18.0141,17.9802,17.9937,135700.0
2011-09-12 15:00:00,26.5,26.52,26.46,26.46,123500.0,17.9937,18.0073,17.9666,17.9666,123500.0
2011-09-12 15:10:00,26.48,26.51,26.46,26.5,105500.0,17.9802,18.0005,17.9666,17.9937,105500.0
2011-09-12 15:20:00,26.5,26.61,26.47,26.59,152400.0,17.9937,18.0684,17.9734,18.0548,152400.0
2011-09-12 15:30:00,26.59,26.65,26.57,26.61,308600.0,18.0548,18.0956,18.0413,18.0684,308600.0
2011-09-12 15:40:00,26.61,26.7,26.6,26.67,308400.0,18.0684,18.1295,18.0616,18.1092,308400.0
2011-09-12 15:50:00,26.66,26.81,26.66,26.79,501500.0,18.1024,18.2042,18.1024,18.1906,501500.0
2011-09-13 09:30:00,26.71,26.85,26.57,26.59,75300.0,18.1363,18.2314,18.0413,18.0548,75300.0
2011-09-13 09:40:00,26.58,26.7,26.57,26.65,63200.0,18.0481,18.1295,18.0413,18.0956,63200.0
2011-09-13 09:50:00,26.66,26.8,26.61,26.8,83700.0,18.1024,18.1974,18.0684,18.1974,83700.0
2011-09-13 10:00:00,26.8,26.82,26.76,26.79,87200.0,18.1974,18.211,18.1703,18.1906,87200.0
2011-09-13 10:10:00,26.79,26.82,26.75,26.79,61400.0,18.1906,18.211,18.1635,18.1906,61400.0
2011-09-13 10:20:00,26.78,26.8,26.72,26.73,62300.0,18.1839,18.1974,18.1431,18.1499,62300.0
2011-09-13 10:30:00,26.73,26.76,26.62,26.65,68200.0,18.1499,18.1703,18.0752,18.0956,68200.0
2011-09-13 10:40:00,26.65,26.75,26.63,26.73,56700.0,18.0956,18.1635,18.082,18.1499,56700.0
2011-09-13 10:50:00,26.72,26.75,26.62,26.64,62400.0,18.1431,18.1635,18.0752,18.0888,62400.0
2011-09-13 11:00:00,26.64,26.67,26.59,26.66,61300.0,18.0888,18.1092,18.0548,18.1024,61300.0
2011-09-13 11:10:00,26.65,26.68,26.61,26.62,37900.0,18.0956,18.116,18.0684,18.0752,37900.0
2011-09-13 11:20:00,26.62,26.65,26.56,26.64,43100.0,18.0752,18.0956,18.0345,18.0888,43100.0
2011-09-13 11:30:00,26.65,26.71,26.65,26.68,39000.0,18.0956,18.1363,18.0956,18.116,39000.0
2011-09-13 11:40:00,26.69,26.72,26.66,26.67,39400.0,18.1227,18.1431,18.1024,18.1092,39400.0
2011-09-13 11:50:00,26.67,26.76,26.65,26.74,57200.0,18.1092,18.1703,18.0956,18.1567,57200.0
2011-09-13 12:00:00,26.74,26.75,26.67,26.71,75000.0,18.1567,18.1635,18.1092,18.1363,75000.0
2011-09-13 12:10:00,26.72,26.77,26.7,26.76,46500.0,18.1431,18.1771,18.1295,18.1703,46500.0
2011-09-13 12:20:00,26.76,26.76,26.69,26.74,72400.0,18.1703,18.1703,18.1227,18.1567,72400.0
2011-09-13 12:30:00,26.73,26.77,26.72,26.76,50700.0,18.1499,18.1771,18.1431,18.1703,50700.0
2011-09-13 12:40:00,26.76,26.81,26.75,26.8,42400.0,18.1703,18.2042,18.1635,18.1974,42400.0
2011-09-13 12:50:00,26.8,26.84,26.79,26.84,53000.0,18.1974,18.2246,18.1906,18.2246,53000.0
2011-09-13 13:00:00,26.84,26.87,26.83,26.86,42100.0,18.2246,18.245,18.2178,18.2382,42100.0
2011-09-13 13:10:00,26.85,26.91,26.84,26.87,79000.0,18.2314,18.2721,18.2246,18.245,79000.0
2011-09-13 13:20:00,26.87,26.9,26.84,26.9,54700.0,18.245,18.2653,18.2246,18.2653,54700.0
2011-09-13 13:30:00,26.9,26.92,26.88,26.91,45800.0,18.2653,18.2789,18.2518,18.2721,45800.0
2011-09-13 13:40:00,26.92,26.96,26.91,26.94,50800.0,18.2789,18.3061,18.2721,18.2925,50800.0
2011-09-13 13:50:00,26.95,26.97,26.87,26.87,84700.0,18.2993,18.3129,18.245,18.245,84700.0
2011-09-13 14:00:00,26.87,26.89,26.85,26.88,63600.0,18.245,18.2585,18.2314,18.2518,63600.0
2011-09-13 14:10:00,26.88,26.91,26.85,26.87,67400.0,18.2518,18.2721,18.2314,18.245,67400.0
2011-09-13 14:20:00,26.87,26.97,26.87,26.97,73000.0,18.245,18.3129,18.245,18.3129,73000.0
2011-09-13 14:30:00,26.96,26.99,26.96,26.97,81700.0,18.3061,18.3264,18.3061,18.3129,81700.0
2011-09-13 14:40:00,26.96,26.99,26.91,26.91,64700.0,18.3061,18.3264,18.2721,18.2721,64700.0
2011-09-13 14:50:00,26.92,26.95,26.89,26.9,145700.0,18.2789,18.2993,18.2585,18.2653,145700.0
2011-09-13 15:00:00,26.89,26.95,26.89,26.93,153200.0,18.2585,18.2993,18.2585,18.2857,153200.0
2011-09-13 15:10:00,26.92,26.93,26.83,26.84,144100.0,18.2789,18.2857,18.2178,18.2246,144100.0
2011-09-13 15:20:00,26.84,26.89,26.79,26.88,149300.0,18.2246,18.2585,18.1906,18.2518,149300.0
2011-09-13 15:30:00,26.88,26.94,26.87,26.93,167100.0,18.2518,18.2925,18.245,18.2857,167100.0
2011-09-13 15:40:00,26.92,26.98,26.89,26.96,197900.0,18.2789,18.3197,18.2585,18.3061,197900.0
2011-09-13 15:50:00,26.97,26.98,26.91,26.95,251900.0,18.3129,18.3197,18.2721,18.2993,251900.0
2011-09-14 09:30:00,26.9,27.16,26.9,27.02,103700.0,18.2653,18.4419,18.2653,18.3468,103700.0
2011-09-14 09:40:00,27.01,27.15,26.96,27.12,67900.0,18.34,18.4351,18.3061,18.4147,67900.0
2011-09-14 09:50:00,27.12,27.16,27.05,27.06,71900.0,18.4147,18.4419,18.3672,18.374,71900.0
2011-09-14 10:00:00,27.06,27.09,27.01,27.02,102600.0,18.374,18.3944,18.34,18.3468,102600.0
2011-09-14 10:10:00,27.02,27.1,26.88,26.9,112500.0,18.3468,18.4011,18.2518,18.2653,112500.0
2011-09-14 10:20:00,26.9,27.04,26.8,27.0,177300.0,18.2653,18.3604,18.1974,18.3332,177300.0
2011-09-14 10:30:00,27.0,27.03,26.95,27.03,98000.0,18.3332,18.3536,18.2993,18.3536,98000.0
2011-09-14 10:40:00,27.03,27.05,26.95,26.96,81500.0,18.3536,18.3672,18.2993,18.3061,81500.0
2011-09-14 10:50:00,26.97,27.03,26.97,27.03,79500.0,18.3129,18.3536,18.3129,18.3536,79500.0
2011-09-14 11:00:00,27.02,27.07,26.99,27.05,81000.0,18.3468,18.3808,18.3264,18.3672,81000.0
2011-09-14 11:10:00,27.05,27.06,27.02,27.02,64100.0,18.3672,18.374,18.3468,18.3468,64100.0
2011-09-14 11:20:00,27.02,27.12,27.02,27.12,89300.0,18.3468,18.4147,18.3468,18.4147,89300.0
2011-09-14 11:30:00,27.11,27.13,27.08,27.1,52200.0,18.4079,18.4215,18.3876,18.4011,52200.0
2011-09-14 11:40:00,27.1,27.1,27.06,27.07,57200.0,18.4011,18.4011,18.374,18.3808,57200.0
2011-09-14 11:50:00,27.07,27.11,27.07,27.1,60500.0,18.3808,18.4079,18.3808,18.4011,60500.0
2011-09-14 12:00:00,27.11,27.12,27.1,27.11,42800.0,18.4079,18.4147,18.4011,18.4079,42800.0
2011-09-14 12:10:00,27.11,27.13,27.09,27.11,61500.0,18.4079,18.4215,18.3944,18.4079,61500.0
2011-09-14 12:20:00,27.1,27.12,27.1,27.12,30000.0,18.4011,18.4147,18.4011,18.4147,30000.0
2011-09-14 12:30:00,27.12,27.16,27.12,27.16,79600.0,18.4147,18.4419,18.4147,18.4419,79600.0
2011-09-14 12:40:00,27.16,27.2,27.15,27.2,52600.0,18.4419,18.469,18.4351,18.469,52600.0
2011-09-14 12:50:00,27.2,27.21,27.16,27.21,81200.0,18.469,18.4758,18.4419,18.4758,81200.0
2011-09-14 13:00:00,27.21,27.24,27.2,27.22,66800.0,18.4758,18.4962,18.469,18.4826,66800.0
2011-09-14 13:10:00,27.22,27.25,27.22,27.25,80600.0,18.4826,18.503,18.4826,18.503,80600.0
2011-09-14 13:20:00,27.25,27.25,27.2,27.22,53800.0,18.503,18.503,18.469,18.4826,53800.0
2011-09-14 13:30:00,27.22,27.31,27.22,27.31,44900.0,18.4826,18.5437,18.4826,18.5437,44900.0
2011-09-14 13:40:00,27.31,27.33,27.3,27.31,94200.0,18.5437,18.5573,18.5369,18.5437,94200.0
2011-09-14 13:50:00,27.31,27.34,27.24,27.26,161900.0,18.5437,18.5641,18.4962,18.5098,161900.0
2011-09-14 14:00:00,27.27,27.32,27.26,27.3,143400.0,18.5166,18.5505,18.5098,18.5369,143400.0
2011-09-14 14:10:00,27.31,27.39,27.29,27.38,100500.0,18.5437,18.5981,18.5302,18.5913,100500.0
2011-09-14 14:20:00,27.38,27.39,27.34,27.34,72500.0,18.5913,18.5981,18.5641,18.5641,72500.0
2011-09-14 14:30:00,27.34,27.34,27.3,27.3,65300.0,18.5641,18.5641,18.5369,18.5369,65300.0
2011-09-14 14:40:00,27.3,27.36,27.3,27.33,73500.0,18.5369,18.5777,18.5369,18.5573,73500.0
2011-09-14 14:50:00,27.32,27.4,27.32,27.39,122500.0,18.5505,18.6048,18.5505,18.5981,122500.0
2011-09-14 15:00:00,27.4,27.44,27.38,27.44,117400.0,18.6048,18.632,18.5913,18.632,117400.0
2011-09-14 15:10:00,27.44,27.53,27.44,27.51,131600.0,18.632,18.6931,18.632,18.6795,131600.0
2011-09-14 15:20:00,27.51,27.52,27.45,27.51,193500.0,18.6795,18.6863,18.6388,18.6795,193500.0
2011-09-14 15:30:00,27.52,27.54,27.49,27.49,192300.0,18.6863,18.6999,18.666,18.666,192300.0
2011-09-14 15:40:00,27.48,27.5,27.33,27.37,334100.0,18.6592,18.6727,18.5573,18.5845,334100.0
2011-09-14 15:50:00,27.37,27.4,27.3,27.31,635800.0,18.5845,18.6048,18.5369,18.5437,635800.0
2011-09-15 09:30:00,27.39,27.5,27.28,27.32,124700.0,18.5981,18.6727,18.5234,18.5505,124700.0
2011-09-15 09:40:00,27.31,27.4,27.26,27.33,94400.0,18.5437,18.6048,18.5098,18.5573,94400.0
2011-09-15 09:50:00,27.34,27.35,27.23,27.24,74000.0,18.5641,18.5709,18.4894,18.4962,74000.0
2011-09-15 10:00:00,27.25,27.35,27.23,27.29,82500.0,18.503,18.5709,18.4894,18.5302,82500.0
2011-09-15 10:10:00,27.29,27.31,27.15,27.22,104500.0,18.5302,18.5437,18.4351,18.4826,104500.0
2011-09-15 10:20:00,27.23,27.24,27.15,27.21,125300.0,18.4894,18.4962,18.4351,18.4758,125300.0
2011-09-15 10:30:00,27.21,27.23,27.17,27.22,86000.0,18.4758,18.4894,18.4487,18.4826,86000.0
2011-09-15 10:40:00,27.22,27.27,27.21,27.27,85100.0,18.4826,18.5166,18.4758,18.5166,85100.0
2011-09-15 10:50:00,27.27,27.29,27.19,27.21,76400.0,18.5166,18.5302,18.4623,18.4758,76400.0
2011-09-15 11:00:00,27.21,27.23,27.18,27.22,53000.0,18.4758,18.4894,18.4555,18.4826,53000.0
2011-09-15 11:10:00,27.22,27.26,27.21,27.26,49400.0,18.4826,18.5098,18.4758,18.5098,49400.0
2011-09-15 11:20:00,27.24,27.25,27.2,27.24,65300.0,18.4962,18.503,18.469,18.4962,65300.0
2011-09-15 11:30:00,27.24,27.28,27.24,27.28,47300.0,18.4962,18.5234,18.4962,18.5234,47300.0
2011-09-15 11:40:00,27.28,27.3,27.26,27.29,43300.0,18.5234,18.5369,18.5098,18.5302,43300.0
2011-09-15 11:50:00,27.29,27.3,27.25,27.28,56300.0,18.5302,18.5369,18.503,18.5234,56300.0
2011-09-15 12:00:00,27.27,27.31,27.25,27.3,47200.0,18.5166,18.5437,18.503,18.5369,47200.0
2011-09-15 12:10:00,27.31,27.34,27.29,27.33,55800.0,18.5437,18.5641,18.5302,18.5573,55800.0
2011-09-15 12:20:00,27.33,27.33,27.3,27.31,28200.0,18.5573,18.5573,18.5369,18.5437,28200.0
2011-09-15 12:30:00,27.31,27.34,27.3,27.32,59000.0,18.5437,18.5641,18.5369,18.5505,59000.0
2011-09-15 12:40:00,27.32,27.34,27.32,27.33,34300.0,18.5505,18.5641,18.5505,18.5573,34300.0
2011-09-15 12:50:00,27.34,27.34,27.32,27.34,35000.0,18.5641,18.5641,18.5505,18.5641,35000.0
2011-09-15 13:00:00,27.34,27.35,27.33,27.35,46500.0,18.5641,18.5709,18.5573,18.5709,46500.0
2011-09-15 13:10:00,27.35,27.37,27.34,27.34,47800.0,18.5709,18.5845,18.5641,18.5641,47800.0
2011-09-15 13:20:00,27.34,27.35,27.32,27.33,53700.0,18.5641,18.5709,18.5505,18.5573,53700.0
2011-09-15 13:30:00,27.33,27.34,27.29,27.29,59600.0,18.5573,18.5641,18.5302,18.5302,59600.0
2011-09-15 13:40:00,27.3,27.34,27.29,27.32,60100.0,18.5369,18.5641,18.5302,18.5505,60100.0
2011-09-15 13:50:00,27.31,27.35,27.29,27.35,63400.0,18.5437,18.5709,18.5302,18.5709,63400.0
2011-09-15 14:00:00,27.36,27.39,27.35,27.39,63200.0,18.5777,18.5981,18.5709,18.5981,63200.0
2011-09-15 14:10:00,27.38,27.44,27.38,27.4,102700.0,18.5913,18.632,18.5913,18.6048,102700.0
2011-09-15 14:20:00,27.39,27.4,27.36,27.39,66600.0,18.5981,18.6048,18.5777,18.5981,66600.0
2011-09-15 14:30:00,27.39,27.41,27.37,27.39,61300.0,18.5981,18.6116,18.5845,18.5981,61300.0
2011-09-15 14:40:00,27.39,27.41,27.38,27.4,47100.0,18.5981,18.6116,18.5913,18.6048,47100.0
2011-09-15 14:50:00,27.41,27.43,27.39,27.41,65700.0,18.6116,18.6252,18.5981,18.6116,65700.0
2011-09-15 15:00:00,27.41,27.45,27.41,27.41,81000.0,18.6116,18.6388,18.6116,18.6116,81000.0
2011-09-15 15:10:00,27.41,27.45,27.4,27.4,92100.0,18.6116,18.6388,18.6048,18.6048,92100.0
2011-09-15 15:20:00,27.4,27.41,27.35,27.37,110500.0,18.6048,18.6116,18.5709,18.5845,110500.0
2011-09-15 15:30:00,27.36,27.38,27.34,27.38,138200.0,18.5777,18.5913,18.5641,18.5913,138200.0
2011-09-15 15:40:00,27.38,27.45,27.35,27.45,299900.0,18.5913,18.6388,18.5709,18.6388,299900.0
2011-09-15 15:50:00,27.45,27.45,27.39,27.44,320100.0,18.6388,18.6388,18.5981,18.632,320100.0
2011-09-16 09:30:00,27.59,27.59,27.48,27.5,898500.0,18.7339,18.7339,18.6592,18.6727,898500.0
2011-09-16 09:40:00,27.49,27.53,27.46,27.52,133500.0,18.666,18.6931,18.6456,18.6863,133500.0
2011-09-16 09:50:00,27.52,27.54,27.5,27.5,93900.0,18.6863,18.6999,18.6727,18.6727,93900.0
2011-09-16 10:00:00,27.5,27.55,27.5,27.55,96200.0,18.6727,18.7067,18.6727,18.7067,96200.0
2011-09-16 10:10:00,27.55,27.69,27.55,27.69,64500.0,18.7067,18.8018,18.7067,18.8018,64500.0
2011-09-16 10:20:00,27.69,27.7,27.57,27.59,108700.0,18.8018,18.8085,18.7203,18.7339,108700.0
2011-09-16 10:30:00,27.58,27.6,27.57,27.57,61100.0,18.7271,18.7406,18.7203,18.7203,61100.0
2011-09-16 10:40:00,27.58,27.59,27.51,27.52,76900.0,18.7271,18.7339,18.6795,18.6863,76900.0
2011-09-16 10:50:00,27.51,27.52,27.5,27.51,154300.0,18.6795,18.6863,18.6727,18.6795,154300.0
2011-09-16 11:00:00,27.52,27.52,27.46,27.51,108900.0,18.6863,18.6863,18.6456,18.6795,108900.0
2011-09-16 11:10:00,27.5,27.51,27.43,27.45,63500.0,18.6727,18.6795,18.6252,18.6388,63500.0
2011-09-16 11:20:00,27.45,27.46,27.42,27.43,46400.0,18.6388,18.6456,18.6184,18.6252,46400.0
2011-09-16 11:30:00,27.43,27.5,27.38,27.5,81600.0,18.6252,18.6727,18.5913,18.6727,81600.0
2011-09-16 11:40:00,27.5,27.57,27.49,27.57,47600.0,18.6727,18.7203,18.666,18.7203,47600.0
2011-09-16 11:50:00,27.58,27.62,27.57,27.61,47200.0,18.7271,18.7542,18.7203,18.7474,47200.0
2011-09-16 12:00:00,27.61,27.62,27.59,27.61,54400.0,18.7474,18.7542,18.7339,18.7474,54400.0
2011-09-16 12:10:00,27.61,27.62,27.59,27.61,36800.0,18.7474,18.7542,18.7339,18.7474,36800.0
2011-09-16 12:20:00,27.61,27.61,27.58,27.59,64800.0,18.7474,18.7474,18.7271,18.7339,64800.0
2011-09-16 12:30:00,27.58,27.6,27.56,27.59,96000.0,18.7271,18.7406,18.7135,18.7339,96000.0
2011-09-16 12:40:00,27.58,27.6,27.58,27.6,44700.0,18.7271,18.7406,18.7271,18.7406,44700.0
2011-09-16 12:50:00,27.6,27.6,27.57,27.58,41500.0,18.7406,18.7406,18.7203,18.7271,41500.0
2011-09-16 13:00:00,27.57,27.57,27.54,27.54,61600.0,18.7203,18.7203,18.6999,18.6999,61600.0
2011-09-16 13:10:00,27.54,27.54,27.51,27.51,50300.0,18.6999,18.6999,18.6795,18.6795,50300.0
2011-09-16 13:20:00,27.52,27.55,27.51,27.55,59800.0,18.6863,18.7067,18.6795,18.7067,59800.0
2011-09-16 13:30:00,27.54,27.54,27.48,27.52,81100.0,18.6999,18.6999,18.6592,18.6863,81100.0
2011-09-16 13:40:00,27.53,27.53,27.5,27.51,43800.0,18.6931,18.6931,18.6727,18.6795,43800.0
2011-09-16 13:50:00,27.5,27.51,27.47,27.49,101900.0,18.6727,18.6795,18.6524,18.666,101900.0
2011-09-16 14:00:00,27.49,27.5,27.48,27.5,54400.0,18.666,18.6727,18.6592,18.6727,54400.0
2011-09-16 14:10:00,27.5,27.5,27.47,27.47,56500.0,18.6727,18.6727,18.6524,18.6524,56500.0
2011-09-16 14:20:00,27.48,27.48,27.46,27.46,49200.0,18.6592,18.6592,18.6456,18.6456,49200.0
2011-09-16 14:30:00,27.46,27.48,27.46,27.48,72800.0,18.6456,18.6592,18.6456,18.6592,72800.0
2011-09-16 14:40:00,27.48,27.48,27.46,27.46,56300.0,18.6592,18.6592,18.6456,18.6456,56300.0
2011-09-16 14:50:00,27.46,27.5,27.45,27.48,102300.0,18.6456,18.6727,18.6388,18.6592,102300.0
2011-09-16 15:00:00,27.48,27.49,27.47,27.47,79800.0,18.6592,18.666,18.6524,18.6524,79800.0
2011-09-16 15:10:00,27.47,27.48,27.45,27.45,95000.0,18.6524,18.6592,18.6388,18.6388,95000.0
2011-09-16 15:20:00,27.45,27.46,27.39,27.4,112500.0,18.6388,18.6456,18.5981,18.6048,112500.0
2011-09-16 15:30:00,27.4,27.41,27.38,27.38,138500.0,18.6048,18.6116,18.5913,18.5913,138500.0
2011-09-16 15:40:00,27.38,27.4,27.36,27.38,320200.0,18.5913,18.6048,18.5777,18.5913,320200.0
2011-09-16 15:50:00,27.38,27.43,27.36,27.42,631700.0,18.5913,18.6252,18.5777,18.6184,631700.0
2011-09-19 09:30:00,27.07,27.21,27.07,27.11,80400.0,18.3808,18.4758,18.3808,18.4079,80400.0
2011-09-19 09:40:00,27.1,27.12,27.05,27.07,61500.0,18.4011,18.4147,18.3672,18.3808,61500.0
2011-09-19 09:50:00,27.07,27.07,27.01,27.02,55200.0,18.3808,18.3808,18.34,18.3468,55200.0
2011-09-19 10:00:00,27.02,27.06,27.01,27.05,64600.0,18.3468,18.374,18.34,18.3672,64600.0
2011-09-19 10:10:00,27.06,27.06,26.99,27.02,78100.0,18.374,18.374,18.3264,18.3468,78100.0
2011-09-19 10:20:00,27.02,27.03,27.0,27.03,43400.0,18.3468,18.3536,18.3332,18.3536,43400.0
2011-09-19 10:30:00,27.03,27.03,26.98,26.98,58700.0,18.3536,18.3536,18.3197,18.3197,58700.0
2011-09-19 10:40:00,26.97,26.98,26.93,26.96,55500.0,18.3129,18.3197,18.2857,18.3061,55500.0
2011-09-19 10:50:00,26.95,26.96,26.92,26.92,48000.0,18.2993,18.3061,18.2789,18.2789,48000.0
2011-09-19 11:00:00,26.92,26.95,26.92,26.94,86500.0,18.2789,18.2993,18.2789,18.2925,86500.0
2011-09-19 11:10:00,26.93,26.96,26.91,26.95,109600.0,18.2857,18.3061,18.2721,18.2993,109600.0
2011-09-19 11:20:00,26.95,26.96,26.92,26.93,55800.0,18.2993,18.3061,18.2789,18.2857,55800.0
2011-09-19 11:30:00,26.92,26.92,26.91,26.92,27100.0,18.2789,18.2789,18.2721,18.2789,27100.0
2011-09-19 11:40:00,26.92,26.98,26.91,26.98,70100.0,18.2789,18.3197,18.2721,18.3197,70100.0
2011-09-19 11:50:00,26.98,26.99,26.96,26.99,37800.0,18.3197,18.3264,18.3061,18.3264,37800.0
2011-09-19 12:00:00,26.98,26.99,26.97,26.97,29300.0,18.3197,18.3264,18.3129,18.3129,29300.0
2011-09-19 12:10:00,26.98,26.99,26.97,26.98,63800.0,18.3197,18.3264,18.3129,18.3197,63800.0
2011-09-19 12:20:00,26.98,26.98,26.97,26.98,33500.0,18.3197,18.3197,18.3129,18.3197,33500.0
2011-09-19 12:30:00,26.98,26.98,26.95,26.95,32000.0,18.3197,18.3197,18.2993,18.2993,32000.0
2011-09-19 12:40:00,26.96,26.97,26.95,26.96,60500.0,18.3061,18.3129,18.2993,18.3061,60500.0
2011-09-19 12:50:00,26.95,26.97,26.94,26.96,35400.0,18.2993,18.3129,18.2925,18.3061,35400.0
2011-09-19 13:00:00,26.96,26.97,26.94,26.96,49200.0,18.3061,18.3129,18.2925,18.3061,49200.0
2011-09-19 13:10:00,26.97,26.98,26.96,26.97,38200.0,18.3129,18.3197,18.3061,18.3129,38200.0
2011-09-19 13:20:00,26.98,27.0,26.97,27.0,42400.0,18.3197,18.3332,18.3129,18.3332,42400.0
2011-09-19 13:30:00,27.0,27.0,26.98,26.98,51700.0,18.3332,18.3332,18.3197,18.3197,51700.0
2011-09-19 13:40:00,26.98,26.98,26.97,26.98,24100.0,18.3197,18.3197,18.3129,18.3197,24100.0
2011-09-19 13:50:00,26.98,26.98,26.96,26.96,30300.0,18.3197,18.3197,18.3061,18.3061,30300.0
2011-09-19 14:00:00,26.96,27.01,26.96,26.99,80900.0,18.3061,18.34,18.3061,18.3264,80900.0
2011-09-19 14:10:00,27.0,27.03,26.99,27.01,71700.0,18.3332,18.3536,18.3264,18.34,71700.0
2011-09-19 14:20:00,27.01,27.03,26.99,27.01,69600.0,18.34,18.3536,18.3264,18.34,69600.0
2011-09-19 14:30:00,27.01,27.02,27.0,27.01,44500.0,18.34,18.3468,18.3332,18.34,44500.0
2011-09-19 14:40:00,27.02,27.07,27.01,27.07,77900.0,18.3468,18.3808,18.34,18.3808,77900.0
2011-09-19 14:50:00,27.07,27.09,27.01,27.02,97600.0,18.3808,18.3944,18.34,18.3468,97600.0
2011-09-19 15:00:00,27.02,27.03,27.01,27.01,56100.0,18.3468,18.3536,18.34,18.34,56100.0
2011-09-19 15:10:00,27.01,27.13,27.01,27.08,192000.0,18.34,18.4215,18.34,18.3876,192000.0
2011-09-19 15:20:00,27.08,27.14,27.06,27.1,200400.0,18.3876,18.4283,18.374,18.4011,200400.0
2011-09-19 15:30:00,27.1,27.17,27.1,27.16,167500.0,18.4011,18.4487,18.4011,18.4419,167500.0
2011-09-19 15:40:00,27.15,27.17,27.11,27.13,165600.0,18.4351,18.4487,18.4079,18.4215,165600.0
2011-09-19 15:50:00,27.13,27.14,27.07,27.08,334900.0,18.4215,18.4283,18.3808,18.3876,334900.0
2011-09-20 09:30:00,27.2,27.27,27.16,27.26,88500.0,18.469,18.5166,18.4419,18.5098,88500.0
2011-09-20 09:40:00,27.25,27.26,27.11,27.17,70900.0,18.503,18.5098,18.4079,18.4487,70900.0
2011-09-20 09:50:00,27.17,27.19,27.14,27.19,74000.0,18.4487,18.4623,18.4283,18.4623,74000.0
2011-09-20 10:00:00,27.19,27.24,27.18,27.2,76500.0,18.4623,18.4962,18.4555,18.469,76500.0
2011-09-20 10:10:00,27.2,27.22,27.16,27.17,138300.0,18.469,18.4826,18.4419,18.4487,138300.0
2011-09-20 10:20:00,27.17,27.21,27.16,27.21,81300.0,18.4487,18.4758,18.4419,18.4758,81300.0
2011-09-20 10:30:00,27.2,27.27,27.2,27.26,53900.0,18.469,18.5166,18.469,18.5098,53900.0
2011-09-20 10:40:00,27.26,27.36,27.26,27.35,52400.0,18.5098,18.5777,18.5098,18.5709,52400.0
2011-09-20 10:50:00,27.35,27.36,27.32,27.36,51700.0,18.5709,18.5777,18.5505,18.5777,51700.0
2011-09-20 11:00:00,27.36,27.43,27.36,27.41,59000.0,18.5777,18.6252,18.5777,18.6116,59000.0
2011-09-20 11:10:00,27.42,27.43,27.37,27.39,71600.0,18.6184,18.6252,18.5845,18.5981,71600.0
2011-09-20 11:20:00,27.38,27.38,27.32,27.35,74100.0,18.5913,18.5913,18.5505,18.5709,74100.0
2011-09-20 11:30:00,27.34,27.36,27.3,27.32,91200.0,18.5641,18.5777,18.5369,18.5505,91200.0
2011-09-20 11:40:00,27.33,27.33,27.31,27.32,41500.0,18.5573,18.5573,18.5437,18.5505,41500.0
2011-09-20 11:50:00,27.31,27.35,27.31,27.32,52800.0,18.5437,18.5709,18.5437,18.5505,52800.0
2011-09-20 12:00:00,27.31,27.32,27.25,27.26,62700.0,18.5437,18.5505,18.503,18.5098,62700.0
2011-09-20 12:10:00,27.26,27.29,27.25,27.28,36400.0,18.5098,18.5302,18.503,18.5234,36400.0
2011-09-20 12:20:00,27.28,27.32,27.27,27.32,20400.0,18.5234,18.5505,18.5166,18.5505,20400.0
2011-09-20 12:30:00,27.32,27.32,27.27,27.29,33400.0,18.5505,18.5505,18.5166,18.5302,33400.0
2011-09-20 12:40:00,27.28,27.33,27.27,27.33,35800.0,18.5234,18.5573,18.5166,18.5573,35800.0
2011-09-20 12:50:00,27.33,27.39,27.33,27.37,53000.0,18.5573,18.5981,18.5573,18.5845,53000.0
2011-09-20 13:00:00,27.37,27.4,27.37,27.38,42400.0,18.5845,18.6048,18.5845,18.5913,42400.0
2011-09-20 13:10:00,27.39,27.41,27.38,27.39,76000.0,18.5981,18.6116,18.5913,18.5981,76000.0
2011-09-20 13:20:00,27.39,27.4,27.37,27.39,33600.0,18.5981,18.6048,18.5845,18.5981,33600.0
2011-09-20 13:30:00,27.38,27.39,27.37,27.37,54700.0,18.5913,18.5981,18.5845,18.5845,54700.0
2011-09-20 13:40:00,27.37,27.38,27.35,27.37,47100.0,18.5845,18.5913,18.5709,18.5845,47100.0
2011-09-20 13:50:00,27.36,27.38,27.32,27.32,80400.0,18.5777,18.5913,18.5505,18.5505,80400.0
2011-09-20 14:00:00,27.33,27.36,27.31,27.34,101800.0,18.5573,18.5777,18.5437,18.5641,101800.0
2011-09-20 14:10:00,27.35,27.36,27.3,27.3,66000.0,18.5709,18.5777,18.5369,18.5369,66000.0
2011-09-20 14:20:00,27.3,27.31,27.24,27.26,50400.0,18.5369,18.5437,18.4962,18.5098,50400.0
2011-09-20 14:30:00,27.26,27.27,27.21,27.24,85600.0,18.5098,18.5166,18.4758,18.4962,85600.0
2011-09-20 14:40:00,27.24,27.24,27.19,27.23,56700.0,18.4962,18.4962,18.4623,18.4894,56700.0
2011-09-20 14:50:00,27.22,27.26,27.21,27.25,68600.0,18.4826,18.5098,18.4758,18.503,68600.0
2011-09-20 15:00:00,27.25,27.27,27.17,27.18,91000.0,18.503,18.5166,18.4487,18.4555,91000.0
2011-09-20 15:10:00,27.18,27.21,27.15,27.15,65100.0,18.4555,18.4758,18.4351,18.4351,65100.0
2011-09-20 15:20:00,27.16,27.16,27.11,27.14,69700.0,18.4419,18.4419,18.4079,18.4283,69700.0
2011-09-20 15:30:00,27.13,27.13,27.1,27.12,111800.0,18.4215,18.4215,18.4011,18.4147,111800.0
2011-09-20 15:40:00,27.12,27.17,27.09,27.11,324300.0,18.4147,18.4487,18.3944,18.4079,324300.0
2011-09-20 15:50:00,27.11,27.13,27.08,27.11,576800.0,18.4079,18.4215,18.3876,18.4079,576800.0
2011-09-21 09:30:00,27.05,27.19,26.98,27.13,87500.0,18.3672,18.4623,18.3197,18.4215,87500.0
2011-09-21 09:40:00,27.11,27.16,27.04,27.04,100000.0,18.4079,18.4419,18.3604,18.3604,100000.0
2011-09-21 09:50:00,27.04,27.1,26.99,27.01,153000.0,18.3604,18.4011,18.3264,18.34,153000.0
2011-09-21 10:00:00,27.02,27.1,27.01,27.04,91800.0,18.3468,18.4011,18.34,18.3604,91800.0
2011-09-21 10:10:00,27.03,27.13,27.0,27.11,146600.0,18.3536,18.4215,18.3332,18.4079,146600.0
2011-09-21 10:20:00,27.12,27.13,27.06,27.07,71700.0,18.4147,18.4215,18.374,18.3808,71700.0
2011-09-21 10:30:00,27.08,27.1,27.05,27.07,52200.0,18.3876,18.4011,18.3672,18.3808,52200.0
2011-09-21 10:40:00,27.07,27.09,27.03,27.04,56900.0,18.3808,18.3944,18.3536,18.3604,56900.0
2011-09-21 10:50:00,27.03,27.03,26.97,27.0,58500.0,18.3536,18.3536,18.3129,18.3332,58500.0
2011-09-21 11:00:00,27.0,27.02,26.96,26.96,59700.0,18.3332,18.3468,18.3061,18.3061,59700.0
2011-09-21 11:10:00,26.96,27.01,26.91,26.92,64400.0,18.3061,18.34,18.2721,18.2789,64400.0
2011-09-21 11:20:00,26.92,26.93,26.88,26.92,51300.0,18.2789,18.2857,18.2518,18.2789,51300.0
2011-09-21 11:30:00,26.91,26.94,26.9,26.91,27200.0,18.2721,18.2925,18.2653,18.2721,27200.0
2011-09-21 11:40:00,26.91,26.93,26.9,26.91,29800.0,18.2721,18.2857,18.2653,18.2721,29800.0
2011-09-21 11:50:00,26.92,26.92,26.87,26.92,63400.0,18.2789,18.2789,18.245,18.2789,63400.0
2011-09-21 12:00:00,26.91,26.98,26.91,26.97,61300.0,18.2721,18.3197,18.2721,18.3129,61300.0
2011-09-21 12:10:00,26.97,26.97,26.93,26.94,28600.0,18.3129,18.3129,18.2857,18.2925,28600.0
2011-09-21 12:20:00,26.94,26.95,26.86,26.88,88200.0,18.2925,18.2993,18.2382,18.2518,88200.0
2011-09-21 12:30:00,26.89,26.98,26.88,26.98,66000.0,18.2585,18.3197,18.2518,18.3197,66000.0
2011-09-21 12:40:00,26.98,26.98,26.87,26.89,58000.0,18.3197,18.3197,18.245,18.2585,58000.0
2011-09-21 12:50:00,26.89,26.91,26.84,26.87,68100.0,18.2585,18.2721,18.2246,18.245,68100.0
2011-09-21 13:00:00,26.87,26.94,26.86,26.92,53200.0,18.245,18.2925,18.2382,18.2789,53200.0
2011-09-21 13:10:00,26.91,26.94,26.89,26.91,50900.0,18.2721,18.2925,18.2585,18.2721,50900.0
2011-09-21 13:20:00,26.91,26.96,26.91,26.95,26300.0,18.2721,18.3061,18.2721,18.2993,26300.0
2011-09-21 13:30:00,26.95,26.97,26.94,26.96,35700.0,18.2993,18.3129,18.2925,18.3061,35700.0
2011-09-21 13:40:00,26.96,26.98,26.96,26.96,29100.0,18.3061,18.3197,18.3061,18.3061,29100.0
2011-09-21 13:50:00,26.96,26.97,26.95,26.96,24600.0,18.3061,18.3129,18.2993,18.3061,24600.0
2011-09-21 14:00:00,26.96,26.99,26.94,26.98,64800.0,18.3061,18.3264,18.2925,18.3197,64800.0
2011-09-21 14:10:00,26.98,27.08,26.95,27.0,151400.0,18.3197,18.3876,18.2993,18.3332,151400.0
2011-09-21 14:20:00,27.0,27.16,26.84,26.95,210000.0,18.3332,18.4419,18.2246,18.2993,210000.0
2011-09-21 14:30:00,26.94,26.99,26.7,26.78,157200.0,18.2925,18.3264,18.1295,18.1839,157200.0
2011-09-21 14:40:00,26.77,26.84,26.71,26.83,107000.0,18.1771,18.2246,18.1363,18.2178,107000.0
2011-09-21 14:50:00,26.84,26.89,26.82,26.82,114200.0,18.2246,18.2585,18.211,18.211,114200.0
2011-09-21 15:00:00,26.81,26.89,26.78,26.83,130000.0,18.2042,18.2585,18.1839,18.2178,130000.0
2011-09-21 15:10:00,26.84,26.9,26.8,26.82,129600.0,18.2246,18.2653,18.1974,18.211,129600.0
2011-09-21 15:20:00,26.83,26.87,26.71,26.73,141600.0,18.2178,18.245,18.1363,18.1499,141600.0
2011-09-21 15:30:00,26.72,26.75,26.59,26.61,205700.0,18.1431,18.1635,18.0548,18.0684,205700.0
2011-09-21 15:40:00,26.6,26.64,26.58,26.58,214900.0,18.0616,18.0888,18.0481,18.0481,214900.0
2011-09-21 15:50:00,26.57,26.59,26.49,26.49,478200.0,18.0413,18.0548,17.9869,17.9869,478200.0
2011-09-22 09:30:00,26.04,26.15,26.0,26.13,191100.0,17.6814,17.7561,17.6542,17.7425,191100.0
2011-09-22 09:40:00,26.13,26.17,26.08,26.09,99800.0,17.7425,17.7697,17.7086,17.7153,99800.0
2011-09-22 09:50:00,26.08,26.08,26.0,26.04,98900.0,17.7086,17.7086,17.6542,17.6814,98900.0
2011-09-22 10:00:00,26.04,26.13,26.03,26.1,130100.0,17.6814,17.7425,17.6746,17.7221,130100.0
2011-09-22 10:10:00,26.1,26.12,26.05,26.06,91600.0,17.7221,17.7357,17.6882,17.695,91600.0
2011-09-22 10:20:00,26.07,26.16,26.03,26.04,124200.0,17.7018,17.7629,17.6746,17.6814,124200.0
2011-09-22 10:30:00,26.03,26.16,26.01,26.1,125900.0,17.6746,17.7629,17.661,17.7221,125900.0
2011-09-22 10:40:00,26.1,26.14,26.05,26.06,135400.0,17.7221,17.7493,17.6882,17.695,135400.0
2011-09-22 10:50:00,26.05,26.15,26.0,26.03,313100.0,17.6882,17.7561,17.6542,17.6746,313100.0
2011-09-22 11:00:00,26.03,26.06,26.0,26.0,176500.0,17.6746,17.695,17.6542,17.6542,176500.0
2011-09-22 11:10:00,26.0,26.03,25.94,25.95,296400.0,17.6542,17.6746,17.6135,17.6203,296400.0
2011-09-22 11:20:00,25.95,25.96,25.9,25.94,144400.0,17.6203,17.6271,17.5863,17.6135,144400.0
2011-09-22 11:30:00,25.94,26.02,25.93,25.97,128800.0,17.6135,17.6678,17.6067,17.6339,128800.0
2011-09-22 11:40:00,25.96,26.05,25.96,26.03,108300.0,17.6271,17.6882,17.6271,17.6746,108300.0
2011-09-22 11:50:00,26.02,26.03,25.95,25.95,81500.0,17.6678,17.6746,17.6203,17.6203,81500.0
2011-09-22 12:00:00,25.94,26.0,25.94,25.96,90500.0,17.6135,17.6542,17.6135,17.6271,90500.0
2011-09-22 12:10:00,25.97,26.01,25.95,25.99,53000.0,17.6339,17.661,17.6203,17.6474,53000.0
2011-09-22 12:20:00,26.0,26.0,25.94,25.94,89100.0,17.6542,17.6542,17.6135,17.6135,89100.0
2011-09-22 12:30:00,25.94,25.96,25.9,25.91,94600.0,17.6135,17.6271,17.5863,17.5931,94600.0
2011-09-22 12:40:00,25.91,25.95,25.9,25.94,83900.0,17.5931,17.6203,17.5863,17.6135,83900.0
2011-09-22 12:50:00,25.95,25.97,25.92,25.93,81400.0,17.6203,17.6339,17.5999,17.6067,81400.0
2011-09-22 13:00:00,25.93,25.94,25.85,25.85,98300.0,17.6067,17.6135,17.5524,17.5524,98300.0
2011-09-22 13:10:00,25.85,25.94,25.85,25.93,124700.0,17.5524,17.6135,17.5524,17.6067,124700.0
2011-09-22 13:20:00,25.93,25.94,25.89,25.91,124900.0,17.6067,17.6135,17.5795,17.5931,124900.0
2011-09-22 13:30:00,25.91,26.0,25.9,25.98,194100.0,17.5931,17.6542,17.5863,17.6407,194100.0
2011-09-22 13:40:00,25.98,26.04,25.91,25.93,136200.0,17.6407,17.6814,17.5931,17.6067,136200.0
2011-09-22 13:50:00,25.94,25.95,25.82,25.83,103000.0,17.6135,17.6203,17.532,17.5388,103000.0
2011-09-22 14:00:00,25.83,25.87,25.8,25.84,152100.0,17.5388,17.566,17.5184,17.5456,152100.0
2011-09-22 14:10:00,25.84,25.85,25.75,25.77,143200.0,17.5456,17.5524,17.4845,17.4981,143200.0
2011-09-22 14:20:00,25.76,26.07,25.76,25.93,373600.0,17.4913,17.7018,17.4913,17.6067,373600.0
2011-09-22 14:30:00,25.92,25.94,25.84,25.88,182500.0,17.5999,17.6135,17.5456,17.5727,182500.0
2011-09-22 14:40:00,25.88,25.98,25.87,25.94,150500.0,17.5727,17.6407,17.566,17.6135,150500.0
2011-09-22 14:50:00,25.95,25.96,25.85,25.85,128400.0,17.6203,17.6271,17.5524,17.5524,128400.0
2011-09-22 15:00:00,25.84,25.89,25.8,25.89,160100.0,17.5456,17.5795,17.5184,17.5795,160100.0
2011-09-22 15:10:00,25.88,25.91,25.85,25.89,156100.0,17.5727,17.5931,17.5524,17.5795,156100.0
2011-09-22 15:20:00,25.88,25.89,25.76,25.81,163600.0,17.5727,17.5795,17.4913,17.5252,163600.0
2011-09-22 15:30:00,25.81,26.01,25.8,26.01,382400.0,17.5252,17.661,17.5184,17.661,382400.0
2011-09-22 15:40:00,26.01,26.12,25.91,26.07,362300.0,17.661,17.7357,17.5931,17.7018,362300.0
2011-09-22 15:50:00,26.06,26.09,25.97,26.03,488100.0,17.695,17.7153,17.6339,17.6746,488100.0
2011-09-23 09:30:00,25.9,25.9,25.57,25.58,267600.0,17.5863,17.5863,17.3623,17.369,267600.0
2011-09-23 09:40:00,25.58,25.63,25.5,25.51,364700.0,17.369,17.403,17.3147,17.3215,364700.0
2011-09-23 09:50:00,25.51,25.76,25.48,25.7,272400.0,17.3215,17.4913,17.3011,17.4505,272400.0
2011-09-23 10:00:00,25.7,25.77,25.67,25.72,254800.0,17.4505,17.4981,17.4302,17.4641,254800.0
2011-09-23 10:10:00,25.73,25.75,25.6,25.64,210800.0,17.4709,17.4845,17.3826,17.4098,210800.0
2011-09-23 10:20:00,25.64,25.71,25.64,25.71,141400.0,17.4098,17.4573,17.4098,17.4573,141400.0
2011-09-23 10:30:00,25.7,25.74,25.67,25.71,151200.0,17.4505,17.4777,17.4302,17.4573,151200.0
2011-09-23 10:40:00,25.72,25.77,25.69,25.75,178500.0,17.4641,17.4981,17.4437,17.4845,178500.0
2011-09-23 10:50:00,25.74,25.77,25.7,25.74,116400.0,17.4777,17.4981,17.4505,17.4777,116400.0
2011-09-23 11:00:00,25.74,25.82,25.7,25.82,240500.0,17.4777,17.532,17.4505,17.532,240500.0
2011-09-23 11:10:00,25.82,25.89,25.79,25.83,116500.0,17.532,17.5795,17.5116,17.5388,116500.0
2011-09-23 11:20:00,25.83,25.89,25.83,25.88,72000.0,17.5388,17.5795,17.5388,17.5727,72000.0
2011-09-23 11:30:00,25.88,25.9,25.78,25.82,115600.0,17.5727,17.5863,17.5048,17.532,115600.0
2011-09-23 11:40:00,25.83,25.84,25.74,25.74,102900.0,17.5388,17.5456,17.4777,17.4777,102900.0
2011-09-23 11:50:00,25.74,25.81,25.72,25.81,50400.0,17.4777,17.5252,17.4641,17.5252,50400.0
2011-09-23 12:00:00,25.81,25.82,25.77,25.81,62800.0,17.5252,17.532,17.4981,17.5252,62800.0
2011-09-23 12:10:00,25.82,25.85,25.78,25.84,72800.0,17.532,17.5524,17.5048,17.5456,72800.0
2011-09-23 12:20:00,25.84,25.85,25.78,25.79,106400.0,17.5456,17.5524,17.5048,17.5116,106400.0
2011-09-23 12:30:00,25.79,25.81,25.78,25.79,60400.0,17.5116,17.5252,17.5048,17.5116,60400.0
2011-09-23 12:40:00,25.78,25.88,25.72,25.79,143900.0,17.5048,17.5727,17.4641,17.5116,143900.0
2011-09-23 12:50:00,25.8,25.88,25.74,25.76,123100.0,17.5184,17.5727,17.4777,17.4913,123100.0
2011-09-23 13:00:00,25.77,25.8,25.71,25.74,85600.0,17.4981,17.5184,17.4573,17.4777,85600.0
2011-09-23 13:10:00,25.74,25.81,25.74,25.76,80100.0,17.4777,17.5252,17.4777,17.4913,80100.0
2011-09-23 13:20:00,25.76,25.81,25.74,25.79,68200.0,17.4913,17.5252,17.4777,17.5116,68200.0
2011-09-23 13:30:00,25.8,25.89,25.76,25.77,210800.0,17.5184,17.5795,17.4913,17.4981,210800.0
2011-09-23 13:40:00,25.77,25.87,25.74,25.87,111200.0,17.4981,17.566,17.4777,17.566,111200.0
2011-09-23 13:50:00,25.86,25.87,25.79,25.83,108700.0,17.5592,17.566,17.5116,17.5388,108700.0
2011-09-23 14:00:00,25.84,25.89,25.83,25.84,112900.0,17.5456,17.5795,17.5388,17.5456,112900.0
2011-09-23 14:10:00,25.85,25.85,25.78,25.79,121300.0,17.5524,17.5524,17.5048,17.5116,121300.0
2011-09-23 14:20:00,25.79,25.8,25.71,25.71,110400.0,17.5116,17.5184,17.4573,17.4573,110400.0
2011-09-23 14:30:00,25.72,25.75,25.7,25.71,111800.0,17.4641,17.4845,17.4505,17.4573,111800.0
2011-09-23 14:40:00,25.71,25.74,25.64,25.65,112600.0,17.4573,17.4777,17.4098,17.4166,112600.0
2011-09-23 14:50:00,25.65,25.67,25.62,25.64,121100.0,17.4166,17.4302,17.3962,17.4098,121100.0
2011-09-23 15:00:00,25.64,25.71,25.64,25.71,170500.0,17.4098,17.4573,17.4098,17.4573,170500.0
2011-09-23 15:10:00,25.7,25.81,25.68,25.73,132400.0,17.4505,17.5252,17.4369,17.4709,132400.0
2011-09-23 15:20:00,25.73,25.86,25.73,25.86,148300.0,17.4709,17.5592,17.4709,17.5592,148300.0
2011-09-23 15:30:00,25.85,25.89,25.82,25.86,159600.0,17.5524,17.5795,17.532,17.5592,159600.0
2011-09-23 15:40:00,25.85,25.88,25.79,25.82,201300.0,17.5524,17.5727,17.5116,17.532,201300.0
2011-09-23 15:50:00,25.82,25.86,25.79,25.85,319500.0,17.532,17.5592,17.5116,17.5524,319500.0
2011-09-26 09:30:00,25.93,26.1,25.93,26.03,150600.0,17.6067,17.7221,17.6067,17.6746,150600.0
2011-09-26 09:40:00,26.04,26.1,25.98,26.1,52600.0,17.6814,17.7221,17.6407,17.7221,52600.0
2011-09-26 09:50:00,26.08,26.08,25.97,26.02,34500.0,17.7086,17.7086,17.6339,17.6678,34500.0
2011-09-26 10:00:00,26.02,26.07,25.98,26.0,52900.0,17.6678,17.7018,17.6407,17.6542,52900.0
2011-09-26 10:10:00,26.0,26.0,25.93,25.96,39100.0,17.6542,17.6542,17.6067,17.6271,39100.0
2011-09-26 10:20:00,25.97,26.08,25.96,26.07,62000.0,17.6339,17.7086,17.6271,17.7018,62000.0
2011-09-26 10:30:00,26.07,26.07,25.93,25.96,57300.0,17.7018,17.7018,17.6067,17.6271,57300.0
2011-09-26 10:40:00,25.95,26.09,25.94,26.02,79200.0,17.6203,17.7153,17.6135,17.6678,79200.0
2011-09-26 10:50:00,26.02,26.1,26.02,26.07,82700.0,17.6678,17.7221,17.6678,17.7018,82700.0
2011-09-26 11:00:00,26.07,26.11,26.05,26.09,106900.0,17.7018,17.7289,17.6882,17.7153,106900.0
2011-09-26 11:10:00,26.09,26.19,26.06,26.18,73100.0,17.7153,17.7832,17.695,17.7765,73100.0
2011-09-26 11:20:00,26.17,26.21,26.14,26.18,86700.0,17.7697,17.7968,17.7493,17.7765,86700.0
2011-09-26 11:30:00,26.18,26.22,26.14,26.2,74100.0,17.7765,17.8036,17.7493,17.79,74100.0
2011-09-26 11:40:00,26.2,26.25,26.18,26.24,70400.0,17.79,17.824,17.7765,17.8172,70400.0
2011-09-26 11:50:00,26.24,26.29,26.19,26.26,50900.0,17.8172,17.8511,17.7832,17.8308,50900.0
2011-09-26 12:00:00,26.26,26.26,26.2,26.2,44100.0,17.8308,17.8308,17.79,17.79,44100.0
2011-09-26 12:10:00,26.21,26.21,26.13,26.17,119600.0,17.7968,17.7968,17.7425,17.7697,119600.0
2011-09-26 12:20:00,26.16,26.17,26.09,26.1,105000.0,17.7629,17.7697,17.7153,17.7221,105000.0
2011-09-26 12:30:00,26.1,26.18,26.1,26.17,70600.0,17.7221,17.7765,17.7221,17.7697,70600.0
2011-09-26 12:40:00,26.18,26.19,26.1,26.11,70500.0,17.7765,17.7832,17.7221,17.7289,70500.0
2011-09-26 12:50:00,26.12,26.16,26.12,26.14,64900.0,17.7357,17.7629,17.7357,17.7493,64900.0
2011-09-26 13:00:00,26.15,26.15,26.1,26.12,87400.0,17.7561,17.7561,17.7221,17.7357,87400.0
2011-09-26 13:10:00,26.12,26.15,26.07,26.14,73900.0,17.7357,17.7561,17.7018,17.7493,73900.0
2011-09-26 13:20:00,26.14,26.19,26.13,26.13,45900.0,17.7493,17.7832,17.7425,17.7425,45900.0
2011-09-26 13:30:00,26.14,26.21,26.11,26.17,89000.0,17.7493,17.7968,17.7289,17.7697,89000.0
2011-09-26 13:40:00,26.17,26.21,26.15,26.16,77600.0,17.7697,17.7968,17.7561,17.7629,77600.0
2011-09-26 13:50:00,26.16,26.23,26.15,26.19,64200.0,17.7629,17.8104,17.7561,17.7832,64200.0
2011-09-26 14:00:00,26.19,26.31,26.18,26.28,125400.0,17.7832,17.8647,17.7765,17.8444,125400.0
2011-09-26 14:10:00,26.27,26.3,26.23,26.24,106400.0,17.8376,17.8579,17.8104,17.8172,106400.0
2011-09-26 14:20:00,26.24,26.27,26.19,26.23,47100.0,17.8172,17.8376,17.7832,17.8104,47100.0
2011-09-26 14:30:00,26.23,26.29,26.2,26.27,92700.0,17.8104,17.8511,17.79,17.8376,92700.0
2011-09-26 14:40:00,26.28,26.28,26.23,26.25,77000.0,17.8444,17.8444,17.8104,17.824,77000.0
2011-09-26 14:50:00,26.24,26.27,26.21,26.25,135900.0,17.8172,17.8376,17.7968,17.824,135900.0
2011-09-26 15:00:00,26.25,26.34,26.25,26.29,145000.0,17.824,17.8851,17.824,17.8511,145000.0
2011-09-26 15:10:00,26.28,26.29,26.26,26.27,106800.0,17.8444,17.8511,17.8308,17.8376,106800.0
2011-09-26 15:20:00,26.27,26.28,26.22,26.27,114900.0,17.8376,17.8444,17.8036,17.8376,114900.0
2011-09-26 15:30:00,26.27,26.3,26.24,26.27,159700.0,17.8376,17.8579,17.8172,17.8376,159700.0
2011-09-26 15:40:00,26.26,26.31,26.26,26.3,112000.0,17.8308,17.8647,17.8308,17.8579,112000.0
2011-09-26 15:50:00,26.31,26.36,26.29,26.34,425600.0,17.8647,17.8987,17.8511,17.8851,425600.0
2011-09-27 09:30:00,26.63,26.64,26.41,26.57,120700.0,18.082,18.0888,17.9326,18.0413,120700.0
2011-09-27 09:40:00,26.57,26.67,26.56,26.63,99400.0,18.0413,18.1092,18.0345,18.082,99400.0
2011-09-27 09:50:00,26.63,26.71,26.63,26.65,77600.0,18.082,18.1363,18.082,18.0956,77600.0
2011-09-27 10:00:00,26.64,26.69,26.56,26.57,102700.0,18.0888,18.1227,18.0345,18.0413,102700.0
2011-09-27 10:10:00,26.57,26.65,26.56,26.63,72400.0,18.0413,18.0956,18.0345,18.082,72400.0
2011-09-27 10:20:00,26.63,26.67,26.6,26.66,56900.0,18.082,18.1092,18.0616,18.1024,56900.0
2011-09-27 10:30:00,26.65,26.67,26.6,26.61,44700.0,18.0956,18.1092,18.0616,18.0684,44700.0
2011-09-27 10:40:00,26.61,26.7,26.58,26.67,94100.0,18.0684,18.1295,18.0481,18.1092,94100.0
2011-09-27 10:50:00,26.68,26.75,26.68,26.74,68900.0,18.116,18.1635,18.116,18.1567,68900.0
2011-09-27 11:00:00,26.74,26.75,26.73,26.73,59100.0,18.1567,18.1635,18.1499,18.1499,59100.0
2011-09-27 11:10:00,26.74,26.74,26.65,26.69,73800.0,18.1567,18.1567,18.0956,18.1227,73800.0
2011-09-27 11:20:00,26.69,26.73,26.67,26.67,69500.0,18.1227,18.1499,18.1092,18.1092,69500.0
2011-09-27 11:30:00,26.68,26.75,26.66,26.74,54900.0,18.116,18.1635,18.1024,18.1567,54900.0
2011-09-27 11:40:00,26.74,26.75,26.7,26.71,36900.0,18.1567,18.1635,18.1295,18.1363,36900.0
2011-09-27 11:50:00,26.7,26.75,26.7,26.75,61100.0,18.1295,18.1635,18.1295,18.1635,61100.0
2011-09-27 12:00:00,26.74,26.78,26.74,26.78,87200.0,18.1567,18.1839,18.1567,18.1839,87200.0
2011-09-27 12:10:00,26.77,26.78,26.74,26.74,42700.0,18.1771,18.1839,18.1567,18.1567,42700.0
2011-09-27 12:20:00,26.74,26.75,26.72,26.72,43400.0,18.1567,18.1635,18.1431,18.1431,43400.0
2011-09-27 12:30:00,26.73,26.73,26.71,26.71,33000.0,18.1499,18.1499,18.1363,18.1363,33000.0
2011-09-27 12:40:00,26.71,26.72,26.68,26.69,38100.0,18.1363,18.1431,18.116,18.1227,38100.0
2011-09-27 12:50:00,26.68,26.73,26.68,26.72,39700.0,18.116,18.1499,18.116,18.1431,39700.0
2011-09-27 13:00:00,26.72,26.72,26.67,26.71,112000.0,18.1431,18.1431,18.1092,18.1363,112000.0
2011-09-27 13:10:00,26.71,26.73,26.7,26.72,167100.0,18.1363,18.1499,18.1295,18.1431,167100.0
2011-09-27 13:20:00,26.73,26.74,26.69,26.7,54600.0,18.1499,18.1567,18.1227,18.1295,54600.0
2011-09-27 13:30:00,26.7,26.71,26.67,26.71,46600.0,18.1295,18.1363,18.1092,18.1363,46600.0
2011-09-27 13:40:00,26.71,26.71,26.69,26.7,49000.0,18.1363,18.1363,18.1227,18.1295,49000.0
2011-09-27 13:50:00,26.7,26.75,26.7,26.74,60100.0,18.1295,18.1635,18.1295,18.1567,60100.0
2011-09-27 14:00:00,26.73,26.75,26.72,26.73,64300.0,18.1499,18.1635,18.1431,18.1499,64300.0
2011-09-27 14:10:00,26.72,26.77,26.72,26.76,40500.0,18.1431,18.1771,18.1431,18.1703,40500.0
2011-09-27 14:20:00,26.77,26.79,26.76,26.79,53300.0,18.1771,18.1906,18.1703,18.1906,53300.0
2011-09-27 14:30:00,26.79,26.83,26.77,26.77,112900.0,18.1906,18.2178,18.1771,18.1771,112900.0
2011-09-27 14:40:00,26.77,26.78,26.74,26.74,66800.0,18.1771,18.1839,18.1567,18.1567,66800.0
2011-09-27 14:50:00,26.75,26.78,26.74,26.77,56000.0,18.1635,18.1839,18.1567,18.1771,56000.0
2011-09-27 15:00:00,26.76,26.76,26.66,26.68,99700.0,18.1703,18.1703,18.1024,18.116,99700.0
2011-09-27 15:10:00,26.69,26.7,26.61,26.66,104600.0,18.1227,18.1295,18.0684,18.1024,104600.0
2011-09-27 15:20:00,26.67,26.67,26.58,26.61,102900.0,18.1092,18.1092,18.0481,18.0684,102900.0
2011-09-27 15:30:00,26.6,26.64,26.55,26.55,125400.0,18.0616,18.0888,18.0277,18.0277,125400.0
2011-09-27 15:40:00,26.55,26.57,26.43,26.44,182500.0,18.0277,18.0413,17.9462,17.953,182500.0
2011-09-27 15:50:00,26.45,26.52,26.41,26.52,362600.0,17.9598,18.0073,17.9326,18.0073,362600.0
2011-09-28 09:30:00,26.42,26.43,26.06,26.09,265100.0,17.9394,17.9462,17.695,17.7153,265100.0
2011-09-28 09:40:00,26.09,26.22,26.0,26.2,168000.0,17.7153,17.8036,17.6542,17.79,168000.0
2011-09-28 09:50:00,26.21,26.4,26.21,26.39,70600.0,17.7968,17.9258,17.7968,17.919,70600.0
2011-09-28 10:00:00,26.38,26.4,26.3,26.34,60100.0,17.9123,17.9258,17.8579,17.8851,60100.0
2011-09-28 10:10:00,26.35,26.35,26.22,26.22,54700.0,17.8919,17.8919,17.8036,17.8036,54700.0
2011-09-28 10:20:00,26.23,26.29,26.21,26.28,65600.0,17.8104,17.8511,17.7968,17.8444,65600.0
2011-09-28 10:30:00,26.28,26.29,26.21,26.25,113900.0,17.8444,17.8511,17.7968,17.824,113900.0
2011-09-28 10:40:00,26.25,26.36,26.24,26.35,93500.0,17.824,17.8987,17.8172,17.8919,93500.0
2011-09-28 10:50:00,26.35,26.44,26.34,26.43,92000.0,17.8919,17.953,17.8851,17.9462,92000.0
2011-09-28 11:00:00,26.43,26.44,26.4,26.43,80300.0,17.9462,17.953,17.9258,17.9462,80300.0
2011-09-28 11:10:00,26.43,26.49,26.42,26.45,61500.0,17.9462,17.9869,17.9394,17.9598,61500.0
2011-09-28 11:20:00,26.45,26.53,26.4,26.53,95200.0,17.9598,18.0141,17.9258,18.0141,95200.0
2011-09-28 11:30:00,26.52,26.6,26.49,26.59,72300.0,18.0073,18.0616,17.9869,18.0548,72300.0
2011-09-28 11:40:00,26.58,26.63,26.56,26.61,55200.0,18.0481,18.082,18.0345,18.0684,55200.0
2011-09-28 11:50:00,26.61,26.64,26.6,26.61,52900.0,18.0684,18.0888,18.0616,18.0684,52900.0
2011-09-28 12:00:00,26.61,26.61,26.54,26.55,67600.0,18.0684,18.0684,18.0209,18.0277,67600.0
2011-09-28 12:10:00,26.55,26.62,26.55,26.6,83400.0,18.0277,18.0752,18.0277,18.0616,83400.0
2011-09-28 12:20:00,26.61,26.65,26.61,26.65,43500.0,18.0684,18.0956,18.0684,18.0956,43500.0
2011-09-28 12:30:00,26.64,26.65,26.62,26.64,40500.0,18.0888,18.0956,18.0752,18.0888,40500.0
2011-09-28 12:40:00,26.64,26.64,26.62,26.63,54800.0,18.0888,18.0888,18.0752,18.082,54800.0
2011-09-28 12:50:00,26.64,26.71,26.62,26.71,73900.0,18.0888,18.1363,18.0752,18.1363,73900.0
2011-09-28 13:00:00,26.7,26.71,26.62,26.62,63400.0,18.1295,18.1363,18.0752,18.0752,63400.0
2011-09-28 13:10:00,26.63,26.64,26.59,26.59,65800.0,18.082,18.0888,18.0548,18.0548,65800.0
2011-09-28 13:20:00,26.59,26.62,26.54,26.57,195100.0,18.0548,18.0752,18.0209,18.0413,195100.0
2011-09-28 13:30:00,26.57,26.57,26.49,26.5,90900.0,18.0413,18.0413,17.9869,17.9937,90900.0
2011-09-28 13:40:00,26.5,26.55,26.45,26.46,72700.0,17.9937,18.0277,17.9598,17.9666,72700.0
2011-09-28 13:50:00,26.45,26.47,26.43,26.44,99900.0,17.9598,17.9734,17.9462,17.953,99900.0
2011-09-28 14:00:00,26.43,26.44,26.38,26.41,87400.0,17.9462,17.953,17.9123,17.9326,87400.0
2011-09-28 14:10:00,26.4,26.41,26.37,26.39,65800.0,17.9258,17.9326,17.9055,17.919,65800.0
2011-09-28 14:20:00,26.39,26.43,26.37,26.41,59800.0,17.919,17.9462,17.9055,17.9326,59800.0
2011-09-28 14:30:00,26.41,26.44,26.38,26.43,64900.0,17.9326,17.953,17.9123,17.9462,64900.0
2011-09-28 14:40:00,26.43,26.45,26.42,26.45,66000.0,17.9462,17.9598,17.9394,17.9598,66000.0
2011-09-28 14:50:00,26.44,26.52,26.44,26.51,84500.0,17.953,18.0073,17.953,18.0005,84500.0
2011-09-28 15:00:00,26.51,26.54,26.49,26.49,101200.0,18.0005,18.0209,17.9869,17.9869,101200.0
2011-09-28 15:10:00,26.49,26.52,26.44,26.46,157400.0,17.9869,18.0073,17.953,17.9666,157400.0
2011-09-28 15:20:00,26.46,26.46,26.41,26.44,103800.0,17.9666,17.9666,17.9326,17.953,103800.0
2011-09-28 15:30:00,26.43,26.44,26.32,26.34,214000.0,17.9462,17.953,17.8715,17.8851,214000.0
2011-09-28 15:40:00,26.34,26.34,26.23,26.26,414400.0,17.8851,17.8851,17.8104,17.8308,414400.0
2011-09-28 15:50:00,26.25,26.28,26.21,26.23,410800.0,17.824,17.8444,17.7968,17.8104,410800.0
2011-09-29 09:30:00,26.43,26.65,26.42,26.59,97700.0,17.9462,18.0956,17.9394,18.0548,97700.0
2011-09-29 09:40:00,26.59,26.7,26.58,26.69,80000.0,18.0548,18.1295,18.0481,18.1227,80000.0
2011-09-29 09:50:00,26.68,26.7,26.59,26.6,73200.0,18.116,18.1295,18.0548,18.0616,73200.0
2011-09-29 10:00:00,26.61,26.64,26.5,26.51,83700.0,18.0684,18.0888,17.9937,18.0005,83700.0
2011-09-29 10:10:00,26.51,26.53,26.45,26.47,113300.0,18.0005,18.0141,17.9598,17.9734,113300.0
2011-09-29 10:20:00,26.47,26.55,26.43,26.46,161800.0,17.9734,18.0277,17.9462,17.9666,161800.0
2011-09-29 10:30:00,26.46,26.48,26.42,26.42,119900.0,17.9666,17.9802,17.9394,17.9394,119900.0
2011-09-29 10:40:00,26.42,26.44,26.39,26.41,100000.0,17.9394,17.953,17.919,17.9326,100000.0
2011-09-29 10:50:00,26.41,26.41,26.33,26.34,92800.0,17.9326,17.9326,17.8783,17.8851,92800.0
2011-09-29 11:00:00,26.34,26.38,26.34,26.38,74300.0,17.8851,17.9123,17.8851,17.9123,74300.0
2011-09-29 11:10:00,26.38,26.42,26.33,26.33,76400.0,17.9123,17.9394,17.8783,17.8783,76400.0
2011-09-29 11:20:00,26.33,26.42,26.3,26.34,136700.0,17.8783,17.9394,17.8579,17.8851,136700.0
2011-09-29 11:30:00,26.35,26.36,26.33,26.35,64900.0,17.8919,17.8987,17.8783,17.8919,64900.0
2011-09-29 11:40:00,26.35,26.39,26.35,26.37,84900.0,17.8919,17.919,17.8919,17.9055,84900.0
2011-09-29 11:50:00,26.37,26.4,26.37,26.39,49500.0,17.9055,17.9258,17.9055,17.919,49500.0
2011-09-29 12:00:00,26.4,26.4,26.33,26.34,95200.0,17.9258,17.9258,17.8783,17.8851,95200.0
2011-09-29 12:10:00,26.34,26.35,26.31,26.33,46500.0,17.8851,17.8919,17.8647,17.8783,46500.0
2011-09-29 12:20:00,26.33,26.38,26.33,26.35,64700.0,17.8783,17.9123,17.8783,17.8919,64700.0
2011-09-29 12:30:00,26.35,26.36,26.3,26.32,106800.0,17.8919,17.8987,17.8579,17.8715,106800.0
2011-09-29 12:40:00,26.31,26.33,26.28,26.32,66200.0,17.8647,17.8783,17.8444,17.8715,66200.0
2011-09-29 12:50:00,26.33,26.36,26.3,26.33,66300.0,17.8783,17.8987,17.8579,17.8783,66300.0
2011-09-29 13:00:00,26.32,26.36,26.3,26.35,91100.0,17.8715,17.8987,17.8579,17.8919,91100.0
2011-09-29 13:10:00,26.35,26.36,26.3,26.3,71500.0,17.8919,17.8987,17.8579,17.8579,71500.0
2011-09-29 13:20:00,26.3,26.32,26.25,26.25,70300.0,17.8579,17.8715,17.824,17.824,70300.0
2011-09-29 13:30:00,26.26,26.26,26.19,26.19,109100.0,17.8308,17.8308,17.7832,17.7832,109100.0
2011-09-29 13:40:00,26.19,26.21,26.14,26.18,124500.0,17.7832,17.7968,17.7493,17.7765,124500.0
2011-09-29 13:50:00,26.17,26.22,26.15,26.17,96400.0,17.7697,17.8036,17.7561,17.7697,96400.0
2011-09-29 14:00:00,26.17,26.19,26.07,26.08,201800.0,17.7697,17.7832,17.7018,17.7086,201800.0
2011-09-29 14:10:00,26.09,26.09,26.01,26.02,112400.0,17.7153,17.7153,17.661,17.6678,112400.0
2011-09-29 14:20:00,26.02,26.02,25.97,26.0,164000.0,17.6678,17.6678,17.6339,17.6542,164000.0
2011-09-29 14:30:00,26.01,26.01,25.95,25.98,147100.0,17.661,17.661,17.6203,17.6407,147100.0
2011-09-29 14:40:00,25.98,25.99,25.93,25.96,233000.0,17.6407,17.6474,17.6067,17.6271,233000.0
2011-09-29 14:50:00,25.95,26.01,25.95,25.99,225800.0,17.6203,17.661,17.6203,17.6474,225800.0
2011-09-29 15:00:00,26.0,26.01,25.84,25.86,211300.0,17.6542,17.661,17.5456,17.5592,211300.0
2011-09-29 15:10:00,25.87,25.89,25.8,25.81,253000.0,17.566,17.5795,17.5184,17.5252,253000.0
2011-09-29 15:20:00,25.81,25.92,25.8,25.91,290900.0,17.5252,17.5999,17.5184,17.5931,290900.0
2011-09-29 15:30:00,25.91,26.06,25.9,26.06,416500.0,17.5931,17.695,17.5863,17.695,416500.0
2011-09-29 15:40:00,26.06,26.07,25.99,26.0,244800.0,17.695,17.7018,17.6474,17.6542,244800.0
2011-09-29 15:50:00,26.01,26.11,26.01,26.11,326100.0,17.661,17.7289,17.661,17.7289,326100.0
2011-09-30 09:30:00,26.0,26.08,25.97,25.98,134400.0,17.6542,17.7086,17.6339,17.6407,134400.0
2011-09-30 09:40:00,25.98,26.13,25.98,26.07,142300.0,17.6407,17.7425,17.6407,17.7018,142300.0
2011-09-30 09:50:00,26.08,26.29,26.04,26.08,257800.0,17.7086,17.8511,17.6814,17.7086,257800.0
2011-09-30 10:00:00,26.07,26.21,26.04,26.2,96100.0,17.7018,17.7968,17.6814,17.79,96100.0
2011-09-30 10:10:00,26.2,26.23,26.14,26.2,101400.0,17.79,17.8104,17.7493,17.79,101400.0
2011-09-30 10:20:00,26.2,26.25,26.17,26.2,75000.0,17.79,17.824,17.7697,17.79,75000.0
2011-09-30 10:30:00,26.2,26.2,26.12,26.14,81700.0,17.79,17.79,17.7357,17.7493,81700.0
2011-09-30 10:40:00,26.13,26.16,26.1,26.14,67300.0,17.7425,17.7629,17.7221,17.7493,67300.0
2011-09-30 10:50:00,26.13,26.23,26.12,26.16,74300.0,17.7425,17.8104,17.7357,17.7629,74300.0
2011-09-30 11:00:00,26.16,26.25,26.12,26.24,68500.0,17.7629,17.824,17.7357,17.8172,68500.0
2011-09-30 11:10:00,26.24,26.3,26.22,26.24,49700.0,17.8172,17.8579,17.8036,17.8172,49700.0
2011-09-30 11:20:00,26.24,26.3,26.2,26.21,95300.0,17.8172,17.8579,17.79,17.7968,95300.0
2011-09-30 11:30:00,26.22,26.29,26.22,26.27,62700.0,17.8036,17.8511,17.8036,17.8376,62700.0
2011-09-30 11:40:00,26.26,26.31,26.26,26.31,63500.0,17.8308,17.8647,17.8308,17.8647,63500.0
2011-09-30 11:50:00,26.32,26.33,26.27,26.31,43100.0,17.8715,17.8783,17.8376,17.8647,43100.0
2011-09-30 12:00:00,26.3,26.35,26.3,26.3,47200.0,17.8579,17.8919,17.8579,17.8579,47200.0
2011-09-30 12:10:00,26.3,26.3,26.23,26.26,55400.0,17.8579,17.8579,17.8104,17.8308,55400.0
2011-09-30 12:20:00,26.27,26.33,26.27,26.33,36700.0,17.8376,17.8783,17.8376,17.8783,36700.0
2011-09-30 12:30:00,26.33,26.33,26.27,26.3,83200.0,17.8783,17.8783,17.8376,17.8579,83200.0
2011-09-30 12:40:00,26.3,26.33,26.27,26.31,64100.0,17.8579,17.8783,17.8376,17.8647,64100.0
2011-09-30 12:50:00,26.32,26.32,26.29,26.3,46300.0,17.8715,17.8715,17.8511,17.8579,46300.0
2011-09-30 13:00:00,26.29,26.3,26.24,26.27,61400.0,17.8511,17.8579,17.8172,17.8376,61400.0
2011-09-30 13:10:00,26.28,26.34,26.28,26.34,70600.0,17.8444,17.8851,17.8444,17.8851,70600.0
2011-09-30 13:20:00,26.34,26.34,26.3,26.32,59600.0,17.8851,17.8851,17.8579,17.8715,59600.0
2011-09-30 13:30:00,26.31,26.36,26.31,26.35,40700.0,17.8647,17.8987,17.8647,17.8919,40700.0
2011-09-30 13:40:00,26.35,26.41,26.32,26.41,48800.0,17.8919,17.9326,17.8715,17.9326,48800.0
2011-09-30 13:50:00,26.4,26.41,26.36,26.37,33500.0,17.9258,17.9326,17.8987,17.9055,33500.0
2011-09-30 14:00:00,26.37,26.37,26.24,26.26,109600.0,17.9055,17.9055,17.8172,17.8308,109600.0
2011-09-30 14:10:00,26.25,26.26,26.21,26.24,70900.0,17.824,17.8308,17.7968,17.8172,70900.0
2011-09-30 14:20:00,26.23,26.23,26.09,26.12,106600.0,17.8104,17.8104,17.7153,17.7357,106600.0
2011-09-30 14:30:00,26.11,26.14,26.09,26.12,113100.0,17.7289,17.7493,17.7153,17.7357,113100.0
2011-09-30 14:40:00,26.13,26.14,26.1,26.11,59600.0,17.7425,17.7493,17.7221,17.7289,59600.0
2011-09-30 14:50:00,26.11,26.15,26.03,26.12,123400.0,17.7289,17.7561,17.6746,17.7357,123400.0
2011-09-30 15:00:00,26.12,26.21,26.08,26.17,107400.0,17.7357,17.7968,17.7086,17.7697,107400.0
2011-09-30 15:10:00,26.17,26.17,26.12,26.14,93000.0,17.7697,17.7697,17.7357,17.7493,93000.0
2011-09-30 15:20:00,26.13,26.17,26.07,26.07,121100.0,17.7425,17.7697,17.7018,17.7018,121100.0
2011-09-30 15:30:00,26.07,26.07,25.96,25.99,197100.0,17.7018,17.7018,17.6271,17.6474,197100.0
2011-09-30 15:40:00,25.98,26.08,25.93,25.93,254300.0,17.6407,17.7086,17.6067,17.6067,254300.0
2011-09-30 15:50:00,25.93,25.96,25.85,25.89,518400.0,17.6067,17.6271,17.5524,17.5795,518400.0
2011-10-03 09:30:00,25.91,26.1,25.85,26.07,208800.0,17.5931,17.7221,17.5524,17.7018,208800.0
2011-10-03 09:40:00,26.06,26.13,26.06,26.12,158100.0,17.695,17.7425,17.695,17.7357,158100.0
2011-10-03 09:50:00,26.13,26.14,25.97,25.98,104800.0,17.7425,17.7493,17.6339,17.6407,104800.0
2011-10-03 10:00:00,25.97,26.23,25.96,26.23,198300.0,17.6339,17.8104,17.6271,17.8104,198300.0
2011-10-03 10:10:00,26.22,26.3,26.2,26.26,101500.0,17.8036,17.8579,17.79,17.8308,101500.0
2011-10-03 10:20:00,26.26,26.29,26.19,26.24,128300.0,17.8308,17.8511,17.7832,17.8172,128300.0
2011-10-03 10:30:00,26.25,26.26,26.16,26.19,162500.0,17.824,17.8308,17.7629,17.7832,162500.0
2011-10-03 10:40:00,26.19,26.21,26.12,26.18,89000.0,17.7832,17.7968,17.7357,17.7765,89000.0
2011-10-03 10:50:00,26.18,26.21,26.15,26.2,172900.0,17.7765,17.7968,17.7561,17.79,172900.0
2011-10-03 11:00:00,26.19,26.19,26.1,26.14,193800.0,17.7832,17.7832,17.7221,17.7493,193800.0
2011-10-03 11:10:00,26.14,26.17,26.12,26.14,107300.0,17.7493,17.7697,17.7357,17.7493,107300.0
2011-10-03 11:20:00,26.14,26.17,26.13,26.15,77700.0,17.7493,17.7697,17.7425,17.7561,77700.0
2011-10-03 11:30:00,26.15,26.16,26.12,26.14,76800.0,17.7561,17.7629,17.7357,17.7493,76800.0
2011-10-03 11:40:00,26.14,26.15,26.06,26.11,68300.0,17.7493,17.7561,17.695,17.7289,68300.0
2011-10-03 11:50:00,26.11,26.16,26.1,26.15,124800.0,17.7289,17.7629,17.7221,17.7561,124800.0
2011-10-03 12:00:00,26.14,26.15,26.09,26.1,123100.0,17.7493,17.7561,17.7153,17.7221,123100.0
2011-10-03 12:10:00,26.1,26.12,26.06,26.11,108100.0,17.7221,17.7357,17.695,17.7289,108100.0
2011-10-03 12:20:00,26.11,26.12,26.09,26.1,114200.0,17.7289,17.7357,17.7153,17.7221,114200.0
2011-10-03 12:30:00,26.1,26.13,26.08,26.11,89400.0,17.7221,17.7425,17.7086,17.7289,89400.0
2011-10-03 12:40:00,26.11,26.12,26.1,26.11,60200.0,17.7289,17.7357,17.7221,17.7289,60200.0
2011-10-03 12:50:00,26.1,26.13,26.09,26.13,88000.0,17.7221,17.7425,17.7153,17.7425,88000.0
2011-10-03 13:00:00,26.13,26.13,26.08,26.11,100900.0,17.7425,17.7425,17.7086,17.7289,100900.0
2011-10-03 13:10:00,26.11,26.12,26.02,26.05,140800.0,17.7289,17.7357,17.6678,17.6882,140800.0
2011-10-03 13:20:00,26.05,26.1,26.04,26.09,87500.0,17.6882,17.7221,17.6814,17.7153,87500.0
2011-10-03 13:30:00,26.09,26.09,25.96,25.98,112900.0,17.7153,17.7153,17.6271,17.6407,112900.0
2011-10-03 13:40:00,25.99,26.05,25.99,26.01,114800.0,17.6474,17.6882,17.6474,17.661,114800.0
2011-10-03 13:50:00,26.0,26.08,26.0,26.06,267200.0,17.6542,17.7086,17.6542,17.695,267200.0
2011-10-03 14:00:00,26.05,26.12,26.03,26.11,144300.0,17.6882,17.7357,17.6746,17.7289,144300.0
2011-10-03 14:10:00,26.11,26.12,26.03,26.03,83900.0,17.7289,17.7357,17.6746,17.6746,83900.0
2011-10-03 14:20:00,26.02,26.05,25.95,25.97,106300.0,17.6678,17.6882,17.6203,17.6339,106300.0
2011-10-03 14:30:00,25.97,26.0,25.92,25.92,82400.0,17.6339,17.6542,17.5999,17.5999,82400.0
2011-10-03 14:40:00,25.93,25.94,25.84,25.86,131000.0,17.6067,17.6135,17.5456,17.5592,131000.0
2011-10-03 14:50:00,25.86,25.91,25.84,25.9,110300.0,17.5592,17.5931,17.5456,17.5863,110300.0
2011-10-03 15:00:00,25.9,25.99,25.89,25.91,145400.0,17.5863,17.6474,17.5795,17.5931,145400.0
2011-10-03 15:10:00,25.92,25.95,25.89,25.92,131300.0,17.5999,17.6203,17.5795,17.5999,131300.0
2011-10-03 15:20:00,25.91,25.92,25.82,25.83,119200.0,17.5931,17.5999,17.532,17.5388,119200.0
2011-10-03 15:30:00,25.84,25.87,25.81,25.85,217700.0,17.5456,17.566,17.5252,17.5524,217700.0
2011-10-03 15:40:00,25.85,25.96,25.8,25.93,249600.0,17.5524,17.6271,17.5184,17.6067,249600.0
2011-10-03 15:50:00,25.93,25.93,25.71,25.72,488700.0,17.6067,17.6067,17.4573,17.4641,488700.0
2011-10-04 09:30:00,25.5,25.55,25.29,25.3,199000.0,17.3147,17.3487,17.1721,17.1789,199000.0
2011-10-04 09:40:00,25.33,25.36,25.25,25.26,130900.0,17.1993,17.2197,17.145,17.1518,130900.0
2011-10-04 09:50:00,25.27,25.27,25.1,25.12,210800.0,17.1586,17.1586,17.0431,17.0567,210800.0
2011-10-04 10:00:00,25.12,25.3,25.11,25.29,157600.0,17.0567,17.1789,17.0499,17.1721,157600.0
2011-10-04 10:10:00,25.29,25.38,25.27,25.34,189700.0,17.1721,17.2332,17.1586,17.2061,189700.0
2011-10-04 10:20:00,25.33,25.34,25.11,25.15,138200.0,17.1993,17.2061,17.0499,17.0771,138200.0
2011-10-04 10:30:00,25.15,25.21,25.1,25.16,146200.0,17.0771,17.1178,17.0431,17.0839,146200.0
2011-10-04 10:40:00,25.16,25.36,25.15,25.34,132800.0,17.0839,17.2197,17.0771,17.2061,132800.0
2011-10-04 10:50:00,25.34,25.36,25.25,25.25,82500.0,17.2061,17.2197,17.145,17.145,82500.0
2011-10-04 11:00:00,25.25,25.39,25.2,25.35,111000.0,17.145,17.24,17.111,17.2129,111000.0
2011-10-04 11:10:00,25.35,25.42,25.29,25.3,120200.0,17.2129,17.2604,17.1721,17.1789,120200.0
2011-10-04 11:20:00,25.29,25.37,25.29,25.37,114500.0,17.1721,17.2265,17.1721,17.2265,114500.0
2011-10-04 11:30:00,25.37,25.37,25.25,25.27,85600.0,17.2265,17.2265,17.145,17.1586,85600.0
2011-10-04 11:40:00,25.28,25.34,25.28,25.33,77900.0,17.1653,17.2061,17.1653,17.1993,77900.0
2011-10-04 11:50:00,25.33,25.41,25.33,25.41,109800.0,17.1993,17.2536,17.1993,17.2536,109800.0
2011-10-04 12:00:00,25.41,25.56,25.41,25.55,144000.0,17.2536,17.3555,17.2536,17.3487,144000.0
2011-10-04 12:10:00,25.54,25.59,25.52,25.57,98400.0,17.3419,17.3758,17.3283,17.3623,98400.0
2011-10-04 12:20:00,25.57,25.59,25.49,25.49,91000.0,17.3623,17.3758,17.3079,17.3079,91000.0
2011-10-04 12:30:00,25.49,25.5,25.44,25.46,75000.0,17.3079,17.3147,17.274,17.2876,75000.0
2011-10-04 12:40:00,25.46,25.48,25.43,25.43,94300.0,17.2876,17.3011,17.2672,17.2672,94300.0
2011-10-04 12:50:00,25.43,25.47,25.42,25.46,123200.0,17.2672,17.2944,17.2604,17.2876,123200.0
2011-10-04 13:00:00,25.47,25.48,25.41,25.45,124200.0,17.2944,17.3011,17.2536,17.2808,124200.0
2011-10-04 13:10:00,25.44,25.45,25.37,25.43,102300.0,17.274,17.2808,17.2265,17.2672,102300.0
2011-10-04 13:20:00,25.43,25.47,25.41,25.44,99300.0,17.2672,17.2944,17.2536,17.274,99300.0
2011-10-04 13:30:00,25.45,25.5,25.44,25.45,65800.0,17.2808,17.3147,17.274,17.2808,65800.0
2011-10-04 13:40:00,25.44,25.46,25.4,25.42,126100.0,17.274,17.2876,17.2468,17.2604,126100.0
2011-10-04 13:50:00,25.41,25.42,25.35,25.36,123500.0,17.2536,17.2604,17.2129,17.2197,123500.0
2011-10-04 14:00:00,25.36,25.38,25.27,25.29,194900.0,17.2197,17.2332,17.1586,17.1721,194900.0
2011-10-04 14:10:00,25.29,25.31,25.27,25.3,111300.0,17.1721,17.1857,17.1586,17.1789,111300.0
2011-10-04 14:20:00,25.31,25.31,25.25,25.26,205400.0,17.1857,17.1857,17.145,17.1518,205400.0
2011-10-04 14:30:00,25.27,25.28,25.25,25.26,140100.0,17.1586,17.1653,17.145,17.1518,140100.0
2011-10-04 14:40:00,25.27,25.27,25.17,25.2,154500.0,17.1586,17.1586,17.0907,17.111,154500.0
2011-10-04 14:50:00,25.2,25.24,25.16,25.21,188800.0,17.111,17.1382,17.0839,17.1178,188800.0
2011-10-04 15:00:00,25.21,25.28,25.18,25.18,114000.0,17.1178,17.1653,17.0974,17.0974,114000.0
2011-10-04 15:10:00,25.18,25.19,25.09,25.16,171900.0,17.0974,17.1042,17.0363,17.0839,171900.0
2011-10-04 15:20:00,25.16,25.26,25.15,25.23,182200.0,17.0839,17.1518,17.0771,17.1314,182200.0
2011-10-04 15:30:00,25.23,25.33,25.17,25.28,408900.0,17.1314,17.1993,17.0907,17.1653,408900.0
2011-10-04 15:40:00,25.29,25.36,25.24,25.36,659400.0,17.1721,17.2197,17.1382,17.2197,659400.0
2011-10-04 15:50:00,25.34,25.54,25.3,25.51,877000.0,17.2061,17.3419,17.1789,17.3215,877000.0
2011-10-05 09:30:00,25.29,25.38,25.15,25.26,162200.0,17.3474,17.4092,17.2514,17.3269,162200.0
2011-10-05 09:40:00,25.26,25.39,25.22,25.35,147800.0,17.3269,17.416,17.2994,17.3886,147800.0
2011-10-05 09:50:00,25.34,25.36,25.11,25.26,251600.0,17.3817,17.3954,17.224,17.3269,251600.0
2011-10-05 10:00:00,25.26,25.34,25.18,25.26,250000.0,17.3269,17.3817,17.272,17.3269,250000.0
2011-10-05 10:10:00,25.25,25.3,25.24,25.26,94200.0,17.32,17.3543,17.3131,17.3269,94200.0
2011-10-05 10:20:00,25.26,25.36,25.26,25.27,160900.0,17.3269,17.3954,17.3269,17.3337,160900.0
2011-10-05 10:30:00,25.26,25.41,25.25,25.38,114200.0,17.3269,17.4297,17.32,17.4092,114200.0
2011-10-05 10:40:00,25.38,25.41,25.3,25.31,140000.0,17.4092,17.4297,17.3543,17.3611,140000.0
2011-10-05 10:50:00,25.31,25.34,25.28,25.29,143700.0,17.3611,17.3817,17.3406,17.3474,143700.0
2011-10-05 11:00:00,25.3,25.3,25.23,25.24,112100.0,17.3543,17.3543,17.3063,17.3131,112100.0
2011-10-05 11:10:00,25.24,25.25,25.21,25.24,78300.0,17.3131,17.32,17.2926,17.3131,78300.0
2011-10-05 11:20:00,25.24,25.29,25.23,25.27,104100.0,17.3131,17.3474,17.3063,17.3337,104100.0
2011-10-05 11:30:00,25.27,25.27,25.18,25.2,103500.0,17.3337,17.3337,17.272,17.2857,103500.0
2011-10-05 11:40:00,25.21,25.22,25.19,25.2,96900.0,17.2926,17.2994,17.2788,17.2857,96900.0
2011-10-05 11:50:00,25.2,25.27,25.2,25.23,71600.0,17.2857,17.3337,17.2857,17.3063,71600.0
2011-10-05 12:00:00,25.23,25.25,25.21,25.21,59300.0,17.3063,17.32,17.2926,17.2926,59300.0
2011-10-05 12:10:00,25.22,25.25,25.2,25.22,53100.0,17.2994,17.32,17.2857,17.2994,53100.0
2011-10-05 12:20:00,25.21,25.23,25.16,25.19,99700.0,17.2926,17.3063,17.2583,17.2788,99700.0
2011-10-05 12:30:00,25.18,25.23,25.18,25.21,133000.0,17.272,17.3063,17.272,17.2926,133000.0
2011-10-05 12:40:00,25.22,25.23,25.18,25.19,111600.0,17.2994,17.3063,17.272,17.2788,111600.0
2011-10-05 12:50:00,25.19,25.21,25.16,25.18,66700.0,17.2788,17.2926,17.2583,17.272,66700.0
2011-10-05 13:00:00,25.18,25.2,25.17,25.19,58600.0,17.272,17.2857,17.2651,17.2788,58600.0
2011-10-05 13:10:00,25.18,25.21,25.14,25.17,97800.0,17.272,17.2926,17.2445,17.2651,97800.0
2011-10-05 13:20:00,25.18,25.22,25.16,25.21,215300.0,17.272,17.2994,17.2583,17.2926,215300.0
2011-10-05 13:30:00,25.22,25.22,25.18,25.21,86600.0,17.2994,17.2994,17.272,17.2926,86600.0
2011-10-05 13:40:00,25.21,25.26,25.2,25.26,58600.0,17.2926,17.3269,17.2857,17.3269,58600.0
2011-10-05 13:50:00,25.26,25.33,25.25,25.3,92700.0,17.3269,17.3749,17.32,17.3543,92700.0
2011-10-05 14:00:00,25.3,25.33,25.27,25.31,133400.0,17.3543,17.3749,17.3337,17.3611,133400.0
2011-10-05 14:10:00,25.3,25.35,25.28,25.35,60100.0,17.3543,17.3886,17.3406,17.3886,60100.0
2011-10-05 14:20:00,25.35,25.39,25.32,25.36,121700.0,17.3886,17.416,17.368,17.3954,121700.0
2011-10-05 14:30:00,25.37,25.37,25.28,25.3,163100.0,17.4023,17.4023,17.3406,17.3543,163100.0
2011-10-05 14:40:00,25.31,25.34,25.28,25.31,183200.0,17.3611,17.3817,17.3406,17.3611,183200.0
2011-10-05 14:50:00,25.3,25.34,25.28,25.28,168400.0,17.3543,17.3817,17.3406,17.3406,168400.0
2011-10-05 15:00:00,25.29,25.29,25.22,25.27,132600.0,17.3474,17.3474,17.2994,17.3337,132600.0
2011-10-05 15:10:00,25.26,25.35,25.26,25.33,97200.0,17.3269,17.3886,17.3269,17.3749,97200.0
2011-10-05 15:20:00,25.34,25.34,25.26,25.32,122900.0,17.3817,17.3817,17.3269,17.368,122900.0
2011-10-05 15:30:00,25.32,25.44,25.3,25.42,244800.0,17.368,17.4503,17.3543,17.4366,244800.0
2011-10-05 15:40:00,25.43,25.46,25.41,25.44,232700.0,17.4435,17.464,17.4297,17.4503,232700.0
2011-10-05 15:50:00,25.44,25.49,25.43,25.46,421000.0,17.4503,17.4846,17.4435,17.464,421000.0
2011-10-06 09:30:00,25.54,25.6,25.52,25.6,200400.0,17.5189,17.5601,17.5052,17.5601,200400.0
2011-10-06 09:40:00,25.59,25.64,25.58,25.62,124400.0,17.5532,17.5875,17.5464,17.5738,124400.0
2011-10-06 09:50:00,25.62,25.63,25.5,25.51,139300.0,17.5738,17.5806,17.4915,17.4983,139300.0
2011-10-06 10:00:00,25.51,25.58,25.47,25.57,108400.0,17.4983,17.5464,17.4709,17.5395,108400.0
2011-10-06 10:10:00,25.56,25.66,25.56,25.64,61400.0,17.5326,17.6012,17.5326,17.5875,61400.0
2011-10-06 10:20:00,25.65,25.68,25.63,25.64,67800.0,17.5944,17.6149,17.5806,17.5875,67800.0
2011-10-06 10:30:00,25.63,25.66,25.61,25.64,82700.0,17.5806,17.6012,17.5669,17.5875,82700.0
2011-10-06 10:40:00,25.64,25.69,25.62,25.65,86600.0,17.5875,17.6218,17.5738,17.5944,86600.0
2011-10-06 10:50:00,25.65,25.66,25.59,25.59,68100.0,17.5944,17.6012,17.5532,17.5532,68100.0
2011-10-06 11:00:00,25.6,25.62,25.56,25.58,61500.0,17.5601,17.5738,17.5326,17.5464,61500.0
2011-10-06 11:10:00,25.58,25.59,25.53,25.53,71400.0,17.5464,17.5532,17.5121,17.5121,71400.0
2011-10-06 11:20:00,25.54,25.58,25.49,25.58,59900.0,17.5189,17.5464,17.4846,17.5464,59900.0
2011-10-06 11:30:00,25.58,25.59,25.54,25.58,58200.0,17.5464,17.5532,17.5189,17.5464,58200.0
2011-10-06 11:40:00,25.58,25.64,25.58,25.6,39400.0,17.5464,17.5875,17.5464,17.5601,39400.0
2011-10-06 11:50:00,25.61,25.62,25.58,25.61,35900.0,17.5669,17.5738,17.5464,17.5669,35900.0
2011-10-06 12:00:00,25.62,25.63,25.6,25.61,49500.0,17.5738,17.5806,17.5601,17.5669,49500.0
2011-10-06 12:10:00,25.6,25.64,25.6,25.62,48700.0,17.5601,17.5875,17.5601,17.5738,48700.0
2011-10-06 12:20:00,25.63,25.63,25.61,25.62,29000.0,17.5806,17.5806,17.5669,17.5738,29000.0
2011-10-06 12:30:00,25.61,25.63,25.6,25.63,43000.0,17.5669,17.5806,17.5601,17.5806,43000.0
2011-10-06 12:40:00,25.63,25.63,25.61,25.62,93100.0,17.5806,17.5806,17.5669,17.5738,93100.0
2011-10-06 12:50:00,25.62,25.63,25.59,25.62,75800.0,17.5738,17.5806,17.5532,17.5738,75800.0
2011-10-06 13:00:00,25.62,25.63,25.6,25.62,70200.0,17.5738,17.5806,17.5601,17.5738,70200.0
2011-10-06 13:10:00,25.62,25.63,25.6,25.61,48100.0,17.5738,17.5806,17.5601,17.5669,48100.0
2011-10-06 13:20:00,25.61,25.63,25.54,25.55,120800.0,17.5669,17.5806,17.5189,17.5258,120800.0
2011-10-06 13:30:00,25.54,25.55,25.49,25.53,170500.0,17.5189,17.5258,17.4846,17.5121,170500.0
2011-10-06 13:40:00,25.53,25.65,25.53,25.64,82800.0,17.5121,17.5944,17.5121,17.5875,82800.0
2011-10-06 13:50:00,25.64,25.68,25.64,25.68,88400.0,17.5875,17.6149,17.5875,17.6149,88400.0
2011-10-06 14:00:00,25.68,25.75,25.66,25.74,80800.0,17.6149,17.663,17.6012,17.6561,80800.0
2011-10-06 14:10:00,25.74,25.74,25.7,25.72,57800.0,17.6561,17.6561,17.6287,17.6424,57800.0
2011-10-06 14:20:00,25.71,25.73,25.7,25.71,49900.0,17.6355,17.6492,17.6287,17.6355,49900.0
2011-10-06 14:30:00,25.7,25.71,25.64,25.64,61400.0,17.6287,17.6355,17.5875,17.5875,61400.0
2011-10-06 14:40:00,25.63,25.65,25.62,25.63,77600.0,17.5806,17.5944,17.5738,17.5806,77600.0
2011-10-06 14:50:00,25.64,25.66,25.62,25.65,75000.0,17.5875,17.6012,17.5738,17.5944,75000.0
2011-10-06 15:00:00,25.65,25.66,25.63,25.66,75100.0,17.5944,17.6012,17.5806,17.6012,75100.0
2011-10-06 15:10:00,25.66,25.66,25.63,25.65,74800.0,17.6012,17.6012,17.5806,17.5944,74800.0
2011-10-06 15:20:00,25.64,25.69,25.62,25.67,105600.0,17.5875,17.6218,17.5738,17.6081,105600.0
2011-10-06 15:30:00,25.67,25.73,25.66,25.72,149300.0,17.6081,17.6492,17.6012,17.6424,149300.0
2011-10-06 15:40:00,25.73,25.74,25.7,25.72,205300.0,17.6492,17.6561,17.6287,17.6424,205300.0
2011-10-06 15:50:00,25.73,25.78,25.7,25.76,417100.0,17.6492,17.6835,17.6287,17.6698,417100.0
2011-10-07 09:30:00,25.9,25.95,25.82,25.94,120000.0,17.7659,17.8001,17.711,17.7933,120000.0
2011-10-07 09:40:00,25.94,25.94,25.88,25.89,121700.0,17.7933,17.7933,17.7521,17.759,121700.0
2011-10-07 09:50:00,25.89,25.92,25.85,25.85,156300.0,17.759,17.7796,17.7316,17.7316,156300.0
2011-10-07 10:00:00,25.84,25.87,25.74,25.74,125200.0,17.7247,17.7453,17.6561,17.6561,125200.0
2011-10-07 10:10:00,25.73,25.79,25.7,25.76,97800.0,17.6492,17.6904,17.6287,17.6698,97800.0
2011-10-07 10:20:00,25.75,25.8,25.73,25.74,78100.0,17.663,17.6973,17.6492,17.6561,78100.0
2011-10-07 10:30:00,25.75,25.79,25.71,25.74,56100.0,17.663,17.6904,17.6355,17.6561,56100.0
2011-10-07 10:40:00,25.75,25.75,25.68,25.72,60400.0,17.663,17.663,17.6149,17.6424,60400.0
2011-10-07 10:50:00,25.72,25.84,25.72,25.8,126500.0,17.6424,17.7247,17.6424,17.6973,126500.0
2011-10-07 11:00:00,25.8,25.81,25.74,25.79,77200.0,17.6973,17.7041,17.6561,17.6904,77200.0
2011-10-07 11:10:00,25.8,25.83,25.76,25.83,92000.0,17.6973,17.7178,17.6698,17.7178,92000.0
2011-10-07 11:20:00,25.83,25.93,25.79,25.91,72700.0,17.7178,17.7864,17.6904,17.7727,72700.0
2011-10-07 11:30:00,25.91,25.91,25.83,25.84,55800.0,17.7727,17.7727,17.7178,17.7247,55800.0
2011-10-07 11:40:00,25.84,25.92,25.84,25.89,62700.0,17.7247,17.7796,17.7247,17.759,62700.0
2011-10-07 11:50:00,25.89,25.9,25.8,25.82,128300.0,17.759,17.7659,17.6973,17.711,128300.0
2011-10-07 12:00:00,25.81,25.84,25.73,25.82,349500.0,17.7041,17.7247,17.6492,17.711,349500.0
2011-10-07 12:10:00,25.82,25.83,25.74,25.75,143000.0,17.711,17.7178,17.6561,17.663,143000.0
2011-10-07 12:20:00,25.75,25.77,25.67,25.69,104500.0,17.663,17.6767,17.6081,17.6218,104500.0
2011-10-07 12:30:00,25.69,25.72,25.65,25.69,71600.0,17.6218,17.6424,17.5944,17.6218,71600.0
2011-10-07 12:40:00,25.7,25.71,25.62,25.63,72900.0,17.6287,17.6355,17.5738,17.5806,72900.0
2011-10-07 12:50:00,25.64,25.65,25.59,25.6,73100.0,17.5875,17.5944,17.5532,17.5601,73100.0
2011-10-07 13:00:00,25.61,25.63,25.55,25.57,59900.0,17.5669,17.5806,17.5258,17.5395,59900.0
2011-10-07 13:10:00,25.57,25.62,25.56,25.58,52900.0,17.5395,17.5738,17.5326,17.5464,52900.0
2011-10-07 13:20:00,25.57,25.61,25.56,25.58,55400.0,17.5395,17.5669,17.5326,17.5464,55400.0
2011-10-07 13:30:00,25.58,25.58,25.54,25.56,66700.0,17.5464,17.5464,17.5189,17.5326,66700.0
2011-10-07 13:40:00,25.56,25.59,25.56,25.58,46300.0,17.5326,17.5532,17.5326,17.5464,46300.0
2011-10-07 13:50:00,25.58,25.59,25.57,25.57,98500.0,17.5464,17.5532,17.5395,17.5395,98500.0
2011-10-07 14:00:00,25.58,25.66,25.58,25.65,50700.0,17.5464,17.6012,17.5464,17.5944,50700.0
2011-10-07 14:10:00,25.65,25.71,25.63,25.7,62300.0,17.5944,17.6355,17.5806,17.6287,62300.0
2011-10-07 14:20:00,25.7,25.71,25.65,25.66,101800.0,17.6287,17.6355,17.5944,17.6012,101800.0
2011-10-07 14:30:00,25.66,25.78,25.65,25.76,83500.0,17.6012,17.6835,17.5944,17.6698,83500.0
2011-10-07 14:40:00,25.76,25.79,25.74,25.77,71300.0,17.6698,17.6904,17.6561,17.6767,71300.0
2011-10-07 14:50:00,25.78,25.84,25.78,25.82,67700.0,17.6835,17.7247,17.6835,17.711,67700.0
2011-10-07 15:00:00,25.82,25.82,25.79,25.82,92800.0,17.711,17.711,17.6904,17.711,92800.0
2011-10-07 15:10:00,25.82,25.9,25.8,25.9,104800.0,17.711,17.7659,17.6973,17.7659,104800.0
2011-10-07 15:20:00,25.89,26.04,25.89,26.03,405000.0,17.759,17.8619,17.759,17.855,405000.0
2011-10-07 15:30:00,26.03,26.04,25.99,25.99,135400.0,17.855,17.8619,17.8276,17.8276,135400.0
2011-10-07 15:40:00,25.99,25.99,25.88,25.88,235100.0,17.8276,17.8276,17.7521,17.7521,235100.0
2011-10-07 15:50:00,25.89,25.9,25.76,25.79,417100.0,17.759,17.7659,17.6698,17.6904,417100.0
2011-10-10 09:30:00,26.07,26.21,26.07,26.21,84200.0,17.8825,17.9785,17.8825,17.9785,84200.0
2011-10-10 09:40:00,26.21,26.24,26.05,26.13,58200.0,17.9785,17.9991,17.8687,17.9236,58200.0
2011-10-10 09:50:00,26.13,26.15,26.04,26.04,51900.0,17.9236,17.9373,17.8619,17.8619,51900.0
2011-10-10 10:00:00,26.04,26.1,26.04,26.06,29100.0,17.8619,17.903,17.8619,17.8756,29100.0
2011-10-10 10:10:00,26.06,26.12,26.05,26.11,77500.0,17.8756,17.9168,17.8687,17.9099,77500.0
2011-10-10 10:20:00,26.12,26.15,26.1,26.12,184000.0,17.9168,17.9373,17.903,17.9168,184000.0
2011-10-10 10:30:00,26.13,26.16,26.12,26.12,102100.0,17.9236,17.9442,17.9168,17.9168,102100.0
2011-10-10 10:40:00,26.13,26.13,26.08,26.08,112700.0,17.9236,17.9236,17.8893,17.8893,112700.0
2011-10-10 10:50:00,26.09,26.09,26.06,26.07,36900.0,17.8962,17.8962,17.8756,17.8825,36900.0
2011-10-10 11:00:00,26.07,26.07,25.98,26.03,47700.0,17.8825,17.8825,17.8207,17.855,47700.0
2011-10-10 11:10:00,26.03,26.04,25.95,25.95,59600.0,17.855,17.8619,17.8001,17.8001,59600.0
2011-10-10 11:20:00,25.95,25.99,25.95,25.98,47600.0,17.8001,17.8276,17.8001,17.8207,47600.0
2011-10-10 11:30:00,25.98,25.98,25.89,25.91,100200.0,17.8207,17.8207,17.759,17.7727,100200.0
2011-10-10 11:40:00,25.91,25.93,25.9,25.92,97400.0,17.7727,17.7864,17.7659,17.7796,97400.0
2011-10-10 11:50:00,25.93,26.0,25.93,25.99,43800.0,17.7864,17.8344,17.7864,17.8276,43800.0
2011-10-10 12:00:00,25.99,25.99,25.95,25.98,73500.0,17.8276,17.8276,17.8001,17.8207,73500.0
2011-10-10 12:10:00,25.98,26.0,25.96,25.99,73900.0,17.8207,17.8344,17.807,17.8276,73900.0
2011-10-10 12:20:00,25.99,26.03,25.99,26.03,36800.0,17.8276,17.855,17.8276,17.855,36800.0
2011-10-10 12:30:00,26.02,26.02,25.99,26.0,51800.0,17.8482,17.8482,17.8276,17.8344,51800.0
2011-10-10 12:40:00,26.0,26.08,26.0,26.06,94100.0,17.8344,17.8893,17.8344,17.8756,94100.0
2011-10-10 12:50:00,26.06,26.1,26.06,26.07,29300.0,17.8756,17.903,17.8756,17.8825,29300.0
2011-10-10 13:00:00,26.07,26.13,26.07,26.13,50900.0,17.8825,17.9236,17.8825,17.9236,50900.0
2011-10-10 13:10:00,26.12,26.17,26.12,26.17,41000.0,17.9168,17.9511,17.9168,17.9511,41000.0
2011-10-10 13:20:00,26.17,26.19,26.13,26.13,59500.0,17.9511,17.9648,17.9236,17.9236,59500.0
2011-10-10 13:30:00,26.14,26.14,26.13,26.14,22200.0,17.9305,17.9305,17.9236,17.9305,22200.0
2011-10-10 13:40:00,26.14,26.15,26.13,26.14,27700.0,17.9305,17.9373,17.9236,17.9305,27700.0
2011-10-10 13:50:00,26.14,26.16,26.14,26.16,29900.0,17.9305,17.9442,17.9305,17.9442,29900.0
2011-10-10 14:00:00,26.15,26.16,26.12,26.13,39800.0,17.9373,17.9442,17.9168,17.9236,39800.0
2011-10-10 14:10:00,26.13,26.14,26.1,26.12,33200.0,17.9236,17.9305,17.903,17.9168,33200.0
2011-10-10 14:20:00,26.11,26.16,26.11,26.13,32200.0,17.9099,17.9442,17.9099,17.9236,32200.0
2011-10-10 14:30:00,26.14,26.14,26.1,26.1,52700.0,17.9305,17.9305,17.903,17.903,52700.0
2011-10-10 14:40:00,26.11,26.12,26.09,26.09,34700.0,17.9099,17.9168,17.8962,17.8962,34700.0
2011-10-10 14:50:00,26.09,26.1,26.07,26.07,27500.0,17.8962,17.903,17.8825,17.8825,27500.0
2011-10-10 15:00:00,26.08,26.09,26.07,26.07,46500.0,17.8893,17.8962,17.8825,17.8825,46500.0
2011-10-10 15:10:00,26.07,26.07,26.02,26.04,59200.0,17.8825,17.8825,17.8482,17.8619,59200.0
2011-10-10 15:20:00,26.05,26.05,25.99,26.01,57500.0,17.8687,17.8687,17.8276,17.8413,57500.0
2011-10-10 15:30:00,26.01,26.04,25.98,26.01,108800.0,17.8413,17.8619,17.8207,17.8413,108800.0
2011-10-10 15:40:00,26.0,26.04,25.99,26.04,171300.0,17.8344,17.8619,17.8276,17.8619,171300.0
2011-10-10 15:50:00,26.04,26.13,26.02,26.13,349800.0,17.8619,17.9236,17.8482,17.9236,349800.0
2011-10-11 09:30:00,26.0,26.05,25.91,25.93,94200.0,17.8344,17.8687,17.7727,17.7864,94200.0
2011-10-11 09:40:00,25.93,25.97,25.85,25.97,74200.0,17.7864,17.8139,17.7316,17.8139,74200.0
2011-10-11 09:50:00,25.97,25.98,25.88,25.9,69900.0,17.8139,17.8207,17.7521,17.7659,69900.0
2011-10-11 10:00:00,25.9,25.92,25.86,25.92,75500.0,17.7659,17.7796,17.7384,17.7796,75500.0
2011-10-11 10:10:00,25.92,25.94,25.86,25.86,96200.0,17.7796,17.7933,17.7384,17.7384,96200.0
2011-10-11 10:20:00,25.86,25.98,25.86,25.98,55500.0,17.7384,17.8207,17.7384,17.8207,55500.0
2011-10-11 10:30:00,25.97,25.97,25.9,25.91,47300.0,17.8139,17.8139,17.7659,17.7727,47300.0
2011-10-11 10:40:00,25.91,25.96,25.9,25.93,37700.0,17.7727,17.807,17.7659,17.7864,37700.0
2011-10-11 10:50:00,25.92,25.93,25.9,25.92,57600.0,17.7796,17.7864,17.7659,17.7796,57600.0
2011-10-11 11:00:00,25.91,25.95,25.91,25.92,39900.0,17.7727,17.8001,17.7727,17.7796,39900.0
2011-10-11 11:10:00,25.91,25.97,25.91,25.96,37900.0,17.7727,17.8139,17.7727,17.807,37900.0
2011-10-11 11:20:00,25.97,25.99,25.95,25.98,37600.0,17.8139,17.8276,17.8001,17.8207,37600.0
2011-10-11 11:30:00,25.99,26.05,25.99,26.03,57900.0,17.8276,17.8687,17.8276,17.855,57900.0
2011-10-11 11:40:00,26.04,26.05,26.02,26.03,38000.0,17.8619,17.8687,17.8482,17.855,38000.0
2011-10-11 11:50:00,26.03,26.05,26.02,26.05,24800.0,17.855,17.8687,17.8482,17.8687,24800.0
2011-10-11 12:00:00,26.05,26.06,26.0,26.03,36800.0,17.8687,17.8756,17.8344,17.855,36800.0
2011-10-11 12:10:00,26.04,26.07,26.03,26.04,18700.0,17.8619,17.8825,17.855,17.8619,18700.0
2011-10-11 12:20:00,26.04,26.04,26.01,26.01,27400.0,17.8619,17.8619,17.8413,17.8413,27400.0
2011-10-11 12:30:00,26.02,26.03,25.97,25.98,69400.0,17.8482,17.855,17.8139,17.8207,69400.0
2011-10-11 12:40:00,25.97,26.0,25.97,25.98,51300.0,17.8139,17.8344,17.8139,17.8207,51300.0
2011-10-11 12:50:00,25.98,25.98,25.94,25.96,105000.0,17.8207,17.8207,17.7933,17.807,105000.0
2011-10-11 13:00:00,25.96,26.01,25.96,26.01,65600.0,17.807,17.8413,17.807,17.8413,65600.0
2011-10-11 13:10:00,26.0,26.03,25.98,26.01,44100.0,17.8344,17.855,17.8207,17.8413,44100.0
2011-10-11 13:20:00,26.0,26.03,25.99,26.02,33800.0,17.8344,17.855,17.8276,17.8482,33800.0
2011-10-11 13:30:00,26.03,26.05,26.02,26.05,22800.0,17.855,17.8687,17.8482,17.8687,22800.0
2011-10-11 13:40:00,26.04,26.06,26.03,26.04,26800.0,17.8619,17.8756,17.855,17.8619,26800.0
2011-10-11 13:50:00,26.04,26.12,26.04,26.12,33000.0,17.8619,17.9168,17.8619,17.9168,33000.0
2011-10-11 14:00:00,26.12,26.13,26.1,26.11,30900.0,17.9168,17.9236,17.903,17.9099,30900.0
2011-10-11 14:10:00,26.11,26.13,26.1,26.11,34700.0,17.9099,17.9236,17.903,17.9099,34700.0
2011-10-11 14:20:00,26.11,26.13,26.06,26.07,55300.0,17.9099,17.9236,17.8756,17.8825,55300.0
2011-10-11 14:30:00,26.06,26.1,26.05,26.05,53600.0,17.8756,17.903,17.8687,17.8687,53600.0
2011-10-11 14:40:00,26.05,26.07,26.05,26.05,30400.0,17.8687,17.8825,17.8687,17.8687,30400.0
2011-10-11 14:50:00,26.05,26.09,26.05,26.09,36100.0,17.8687,17.8962,17.8687,17.8962,36100.0
2011-10-11 15:00:00,26.09,26.12,26.08,26.1,49300.0,17.8962,17.9168,17.8893,17.903,49300.0
2011-10-11 15:10:00,26.1,26.1,26.04,26.05,72100.0,17.903,17.903,17.8619,17.8687,72100.0
2011-10-11 15:20:00,26.05,26.09,26.03,26.09,98600.0,17.8687,17.8962,17.855,17.8962,98600.0
2011-10-11 15:30:00,26.08,26.13,26.08,26.12,136800.0,17.8893,17.9236,17.8893,17.9168,136800.0
2011-10-11 15:40:00,26.13,26.15,26.1,26.13,146200.0,17.9236,17.9373,17.903,17.9236,146200.0
2011-10-11 15:50:00,26.13,26.14,26.1,26.13,264900.0,17.9236,17.9305,17.903,17.9236,264900.0
2011-10-12 09:30:00,26.33,26.4,26.28,26.33,242700.0,18.0608,18.1088,18.0265,18.0608,242700.0
2011-10-12 09:40:00,26.34,26.45,26.27,26.3,109400.0,18.0677,18.1431,18.0197,18.0402,109400.0
2011-10-12 09:50:00,26.31,26.4,26.3,26.4,40500.0,18.0471,18.1088,18.0402,18.1088,40500.0
2011-10-12 10:00:00,26.39,26.42,26.32,26.42,123100.0,18.102,18.1225,18.0539,18.1225,123100.0
2011-10-12 10:10:00,26.42,26.52,26.39,26.52,65000.0,18.1225,18.1911,18.102,18.1911,65000.0
2011-10-12 10:20:00,26.52,26.54,26.47,26.49,87100.0,18.1911,18.2049,18.1568,18.1706,87100.0
2011-10-12 10:30:00,26.5,26.55,26.48,26.53,46200.0,18.1774,18.2117,18.1637,18.198,46200.0
2011-10-12 10:40:00,26.53,26.53,26.47,26.48,40900.0,18.198,18.198,18.1568,18.1637,40900.0
2011-10-12 10:50:00,26.47,26.48,26.44,26.45,27700.0,18.1568,18.1637,18.1363,18.1431,27700.0
2011-10-12 11:00:00,26.45,26.47,26.41,26.41,80600.0,18.1431,18.1568,18.1157,18.1157,80600.0
2011-10-12 11:10:00,26.42,26.43,26.41,26.43,41400.0,18.1225,18.1294,18.1157,18.1294,41400.0
2011-10-12 11:20:00,26.43,26.44,26.4,26.4,51800.0,18.1294,18.1363,18.1088,18.1088,51800.0
2011-10-12 11:30:00,26.4,26.43,26.37,26.41,50500.0,18.1088,18.1294,18.0882,18.1157,50500.0
2011-10-12 11:40:00,26.41,26.42,26.37,26.38,32400.0,18.1157,18.1225,18.0882,18.0951,32400.0
2011-10-12 11:50:00,26.38,26.38,26.34,26.34,49300.0,18.0951,18.0951,18.0677,18.0677,49300.0
2011-10-12 12:00:00,26.33,26.35,26.31,26.31,41700.0,18.0608,18.0745,18.0471,18.0471,41700.0
2011-10-12 12:10:00,26.3,26.31,26.28,26.29,51800.0,18.0402,18.0471,18.0265,18.0334,51800.0
2011-10-12 12:20:00,26.3,26.37,26.3,26.35,105900.0,18.0402,18.0882,18.0402,18.0745,105900.0
2011-10-12 12:30:00,26.36,26.37,26.33,26.36,50700.0,18.0814,18.0882,18.0608,18.0814,50700.0
2011-10-12 12:40:00,26.36,26.41,26.35,26.41,39600.0,18.0814,18.1157,18.0745,18.1157,39600.0
2011-10-12 12:50:00,26.41,26.48,26.4,26.48,56400.0,18.1157,18.1637,18.1088,18.1637,56400.0
2011-10-12 13:00:00,26.48,26.52,26.47,26.49,45800.0,18.1637,18.1911,18.1568,18.1706,45800.0
2011-10-12 13:10:00,26.5,26.51,26.47,26.48,48200.0,18.1774,18.1843,18.1568,18.1637,48200.0
2011-10-12 13:20:00,26.48,26.52,26.48,26.5,55100.0,18.1637,18.1911,18.1637,18.1774,55100.0
2011-10-12 13:30:00,26.49,26.52,26.48,26.48,43900.0,18.1706,18.1911,18.1637,18.1637,43900.0
2011-10-12 13:40:00,26.49,26.52,26.47,26.48,43800.0,18.1706,18.1911,18.1568,18.1637,43800.0
2011-10-12 13:50:00,26.48,26.49,26.46,26.48,54000.0,18.1637,18.1706,18.15,18.1637,54000.0
2011-10-12 14:00:00,26.48,26.49,26.47,26.49,78900.0,18.1637,18.1706,18.1568,18.1706,78900.0
2011-10-12 14:10:00,26.48,26.55,26.48,26.55,103100.0,18.1637,18.2117,18.1637,18.2117,103100.0
2011-10-12 14:20:00,26.55,26.57,26.52,26.56,77100.0,18.2117,18.2254,18.1911,18.2186,77100.0
2011-10-12 14:30:00,26.56,26.61,26.55,26.57,79800.0,18.2186,18.2529,18.2117,18.2254,79800.0
2011-10-12 14:40:00,26.57,26.59,26.55,26.58,48000.0,18.2254,18.2392,18.2117,18.2323,48000.0
2011-10-12 14:50:00,26.59,26.59,26.53,26.54,85400.0,18.2392,18.2392,18.198,18.2049,85400.0
2011-10-12 15:00:00,26.53,26.54,26.48,26.49,134200.0,18.198,18.2049,18.1637,18.1706,134200.0
2011-10-12 15:10:00,26.5,26.53,26.48,26.51,70100.0,18.1774,18.198,18.1637,18.1843,70100.0
2011-10-12 15:20:00,26.52,26.54,26.48,26.52,91000.0,18.1911,18.2049,18.1637,18.1911,91000.0
2011-10-12 15:30:00,26.52,26.55,26.49,26.52,137800.0,18.1911,18.2117,18.1706,18.1911,137800.0
2011-10-12 15:40:00,26.51,26.52,26.38,26.4,198700.0,18.1843,18.1911,18.0951,18.1088,198700.0
2011-10-12 15:50:00,26.4,26.43,26.36,26.39,366100.0,18.1088,18.1294,18.0814,18.102,366100.0
2011-10-13 09:30:00,26.32,26.37,26.26,26.31,140900.0,18.0539,18.0882,18.0128,18.0471,140900.0
2011-10-13 09:40:00,26.31,26.38,26.26,26.35,106200.0,18.0471,18.0951,18.0128,18.0745,106200.0
2011-10-13 09:50:00,26.34,26.42,26.34,26.37,89900.0,18.0677,18.1225,18.0677,18.0882,89900.0
2011-10-13 10:00:00,26.36,26.37,26.24,26.25,197100.0,18.0814,18.0882,17.9991,18.0059,197100.0
2011-10-13 10:10:00,26.25,26.31,26.23,26.27,74000.0,18.0059,18.0471,17.9922,18.0197,74000.0
2011-10-13 10:20:00,26.27,26.35,26.23,26.35,40100.0,18.0197,18.0745,17.9922,18.0745,40100.0
2011-10-13 10:30:00,26.34,26.39,26.34,26.39,122000.0,18.0677,18.102,18.0677,18.102,122000.0
2011-10-13 10:40:00,26.38,26.42,26.38,26.39,93700.0,18.0951,18.1225,18.0951,18.102,93700.0
2011-10-13 10:50:00,26.4,26.44,26.33,26.33,70100.0,18.1088,18.1363,18.0608,18.0608,70100.0
2011-10-13 11:00:00,26.33,26.38,26.32,26.33,67300.0,18.0608,18.0951,18.0539,18.0608,67300.0
2011-10-13 11:10:00,26.32,26.35,26.22,26.22,66600.0,18.0539,18.0745,17.9854,17.9854,66600.0
2011-10-13 11:20:00,26.23,26.26,26.21,26.21,41100.0,17.9922,18.0128,17.9785,17.9785,41100.0
2011-10-13 11:30:00,26.2,26.24,26.2,26.22,65300.0,17.9716,17.9991,17.9716,17.9854,65300.0
2011-10-13 11:40:00,26.23,26.28,26.22,26.23,51200.0,17.9922,18.0265,17.9854,17.9922,51200.0
2011-10-13 11:50:00,26.23,26.3,26.22,26.27,63200.0,17.9922,18.0402,17.9854,18.0197,63200.0
2011-10-13 12:00:00,26.28,26.3,26.26,26.3,27600.0,18.0265,18.0402,18.0128,18.0402,27600.0
2011-10-13 12:10:00,26.3,26.32,26.26,26.3,92700.0,18.0402,18.0539,18.0128,18.0402,92700.0
2011-10-13 12:20:00,26.3,26.33,26.3,26.31,33100.0,18.0402,18.0608,18.0402,18.0471,33100.0
2011-10-13 12:30:00,26.3,26.32,26.27,26.31,47000.0,18.0402,18.0539,18.0197,18.0471,47000.0
2011-10-13 12:40:00,26.31,26.32,26.28,26.29,46700.0,18.0471,18.0539,18.0265,18.0334,46700.0
2011-10-13 12:50:00,26.29,26.36,26.29,26.31,58900.0,18.0334,18.0814,18.0334,18.0471,58900.0
2011-10-13 13:00:00,26.31,26.34,26.29,26.34,34500.0,18.0471,18.0677,18.0334,18.0677,34500.0
2011-10-13 13:10:00,26.33,26.39,26.33,26.36,27100.0,18.0608,18.102,18.0608,18.0814,27100.0
2011-10-13 13:20:00,26.36,26.41,26.36,26.38,33300.0,18.0814,18.1157,18.0814,18.0951,33300.0
2011-10-13 13:30:00,26.38,26.4,26.36,26.37,39500.0,18.0951,18.1088,18.0814,18.0882,39500.0
2011-10-13 13:40:00,26.37,26.41,26.34,26.41,27800.0,18.0882,18.1157,18.0677,18.1157,27800.0
2011-10-13 13:50:00,26.4,26.41,26.38,26.4,28300.0,18.1088,18.1157,18.0951,18.1088,28300.0
2011-10-13 14:00:00,26.4,26.41,26.36,26.37,28700.0,18.1088,18.1157,18.0814,18.0882,28700.0
2011-10-13 14:10:00,26.37,26.39,26.36,26.38,19100.0,18.0882,18.102,18.0814,18.0951,19100.0
2011-10-13 14:20:00,26.38,26.4,26.37,26.38,53000.0,18.0951,18.1088,18.0882,18.0951,53000.0
2011-10-13 14:30:00,26.38,26.42,26.38,26.39,56300.0,18.0951,18.1225,18.0951,18.102,56300.0
2011-10-13 14:40:00,26.38,26.48,26.38,26.47,51600.0,18.0951,18.1637,18.0951,18.1568,51600.0
2011-10-13 14:50:00,26.47,26.51,26.47,26.5,42000.0,18.1568,18.1843,18.1568,18.1774,42000.0
2011-10-13 15:00:00,26.5,26.53,26.5,26.52,60100.0,18.1774,18.198,18.1774,18.1911,60100.0
2011-10-13 15:10:00,26.52,26.53,26.5,26.51,71100.0,18.1911,18.198,18.1774,18.1843,71100.0
2011-10-13 15:20:00,26.51,26.52,26.41,26.43,91600.0,18.1843,18.1911,18.1157,18.1294,91600.0
2011-10-13 15:30:00,26.43,26.43,26.38,26.38,83400.0,18.1294,18.1294,18.0951,18.0951,83400.0
2011-10-13 15:40:00,26.38,26.43,26.38,26.43,117300.0,18.0951,18.1294,18.0951,18.1294,117300.0
2011-10-13 15:50:00,26.43,26.49,26.43,26.47,226900.0,18.1294,18.1706,18.1294,18.1568,226900.0
2011-10-14 09:30:00,26.67,26.69,26.61,26.68,55200.0,18.294,18.3077,18.2529,18.3009,55200.0
2011-10-14 09:40:00,26.68,26.71,26.62,26.64,61200.0,18.3009,18.3215,18.2597,18.2734,61200.0
2011-10-14 09:50:00,26.64,26.64,26.57,26.58,67900.0,18.2734,18.2734,18.2254,18.2323,67900.0
2011-10-14 10:00:00,26.59,26.68,26.57,26.67,64100.0,18.2392,18.3009,18.2254,18.294,64100.0
2011-10-14 10:10:00,26.67,26.7,26.6,26.61,74800.0,18.294,18.3146,18.246,18.2529,74800.0
2011-10-14 10:20:00,26.61,26.63,26.5,26.5,48200.0,18.2529,18.2666,18.1774,18.1774,48200.0
2011-10-14 10:30:00,26.5,26.55,26.49,26.55,90400.0,18.1774,18.2117,18.1706,18.2117,90400.0
2011-10-14 10:40:00,26.54,26.58,26.51,26.58,28100.0,18.2049,18.2323,18.1843,18.2323,28100.0
2011-10-14 10:50:00,26.58,26.6,26.53,26.55,72800.0,18.2323,18.246,18.198,18.2117,72800.0
2011-10-14 11:00:00,26.55,26.56,26.51,26.53,28200.0,18.2117,18.2186,18.1843,18.198,28200.0
2011-10-14 11:10:00,26.53,26.59,26.53,26.57,40800.0,18.198,18.2392,18.198,18.2254,40800.0
2011-10-14 11:20:00,26.57,26.57,26.45,26.47,77500.0,18.2254,18.2254,18.1431,18.1568,77500.0
2011-10-14 11:30:00,26.46,26.53,26.46,26.52,43100.0,18.15,18.198,18.15,18.1911,43100.0
2011-10-14 11:40:00,26.52,26.55,26.5,26.5,47900.0,18.1911,18.2117,18.1774,18.1774,47900.0
2011-10-14 11:50:00,26.5,26.5,26.45,26.45,28000.0,18.1774,18.1774,18.1431,18.1431,28000.0
2011-10-14 12:00:00,26.46,26.46,26.43,26.44,9900.0,18.15,18.15,18.1294,18.1363,9900.0
2011-10-14 12:10:00,26.44,26.44,26.39,26.39,19100.0,18.1363,18.1363,18.102,18.102,19100.0
2011-10-14 12:20:00,26.39,26.43,26.36,26.4,88000.0,18.102,18.1294,18.0814,18.1088,88000.0
2011-10-14 12:30:00,26.4,26.44,26.39,26.42,42000.0,18.1088,18.1363,18.102,18.1225,42000.0
2011-10-14 12:40:00,26.42,26.44,26.4,26.43,18900.0,18.1225,18.1363,18.1088,18.1294,18900.0
2011-10-14 12:50:00,26.44,26.5,26.43,26.5,70800.0,18.1363,18.1774,18.1294,18.1774,70800.0
2011-10-14 13:00:00,26.5,26.53,26.49,26.52,43600.0,18.1774,18.198,18.1706,18.1911,43600.0
2011-10-14 13:10:00,26.52,26.52,26.49,26.49,43000.0,18.1911,18.1911,18.1706,18.1706,43000.0
2011-10-14 13:20:00,26.49,26.5,26.47,26.47,30100.0,18.1706,18.1774,18.1568,18.1568,30100.0
2011-10-14 13:30:00,26.48,26.48,26.45,26.45,34800.0,18.1637,18.1637,18.1431,18.1431,34800.0
2011-10-14 13:40:00,26.45,26.49,26.45,26.47,60500.0,18.1431,18.1706,18.1431,18.1568,60500.0
2011-10-14 13:50:00,26.47,26.52,26.46,26.51,43300.0,18.1568,18.1911,18.15,18.1843,43300.0
2011-10-14 14:00:00,26.52,26.53,26.5,26.5,26500.0,18.1911,18.198,18.1774,18.1774,26500.0
2011-10-14 14:10:00,26.5,26.51,26.48,26.5,21000.0,18.1774,18.1843,18.1637,18.1774,21000.0
2011-10-14 14:20:00,26.5,26.54,26.49,26.54,40700.0,18.1774,18.2049,18.1706,18.2049,40700.0
2011-10-14 14:30:00,26.53,26.57,26.52,26.57,50200.0,18.198,18.2254,18.1911,18.2254,50200.0
2011-10-14 14:40:00,26.57,26.57,26.53,26.54,38300.0,18.2254,18.2254,18.198,18.2049,38300.0
2011-10-14 14:50:00,26.54,26.62,26.54,26.61,55800.0,18.2049,18.2597,18.2049,18.2529,55800.0
2011-10-14 15:00:00,26.61,26.62,26.59,26.6,73300.0,18.2529,18.2597,18.2392,18.246,73300.0
2011-10-14 15:10:00,26.6,26.62,26.58,26.6,39500.0,18.246,18.2597,18.2323,18.246,39500.0
2011-10-14 15:20:00,26.6,26.61,26.58,26.58,89300.0,18.246,18.2529,18.2323,18.2323,89300.0
2011-10-14 15:30:00,26.58,26.68,26.58,26.63,168900.0,18.2323,18.3009,18.2323,18.2666,168900.0
2011-10-14 15:40:00,26.62,26.63,26.55,26.57,127400.0,18.2597,18.2666,18.2117,18.2254,127400.0
2011-10-14 15:50:00,26.57,26.66,26.56,26.65,225100.0,18.2254,18.2872,18.2186,18.2803,225100.0
2011-10-17 09:30:00,26.5,26.65,26.5,26.63,73700.0,18.1774,18.2803,18.1774,18.2666,73700.0
2011-10-17 09:40:00,26.62,26.68,26.61,26.61,53400.0,18.2597,18.3009,18.2529,18.2529,53400.0
2011-10-17 09:50:00,26.61,26.63,26.58,26.59,49200.0,18.2529,18.2666,18.2323,18.2392,49200.0
2011-10-17 10:00:00,26.59,26.63,26.54,26.55,133400.0,18.2392,18.2666,18.2049,18.2117,133400.0
2011-10-17 10:10:00,26.55,26.57,26.5,26.57,118600.0,18.2117,18.2254,18.1774,18.2254,118600.0
2011-10-17 10:20:00,26.56,26.57,26.49,26.49,66600.0,18.2186,18.2254,18.1706,18.1706,66600.0
2011-10-17 10:30:00,26.49,26.51,26.43,26.44,66000.0,18.1706,18.1843,18.1294,18.1363,66000.0
2011-10-17 10:40:00,26.43,26.44,26.3,26.3,83600.0,18.1294,18.1363,18.0402,18.0402,83600.0
2011-10-17 10:50:00,26.3,26.34,26.29,26.34,43900.0,18.0402,18.0677,18.0334,18.0677,43900.0
2011-10-17 11:00:00,26.35,26.42,26.34,26.41,27500.0,18.0745,18.1225,18.0677,18.1157,27500.0
2011-10-17 11:10:00,26.41,26.45,26.39,26.44,46900.0,18.1157,18.1431,18.102,18.1363,46900.0
2011-10-17 11:20:00,26.43,26.5,26.43,26.48,29200.0,18.1294,18.1774,18.1294,18.1637,29200.0
2011-10-17 11:30:00,26.48,26.49,26.43,26.43,47800.0,18.1637,18.1706,18.1294,18.1294,47800.0
2011-10-17 11:40:00,26.44,26.44,26.36,26.36,60300.0,18.1363,18.1363,18.0814,18.0814,60300.0
2011-10-17 11:50:00,26.36,26.38,26.35,26.37,28600.0,18.0814,18.0951,18.0745,18.0882,28600.0
2011-10-17 12:00:00,26.37,26.37,26.35,26.37,30500.0,18.0882,18.0882,18.0745,18.0882,30500.0
2011-10-17 12:10:00,26.37,26.39,26.33,26.39,58400.0,18.0882,18.102,18.0608,18.102,58400.0
2011-10-17 12:20:00,26.39,26.4,26.36,26.37,37900.0,18.102,18.1088,18.0814,18.0882,37900.0
2011-10-17 12:30:00,26.36,26.36,26.31,26.32,29900.0,18.0814,18.0814,18.0471,18.0539,29900.0
2011-10-17 12:40:00,26.31,26.35,26.3,26.31,24300.0,18.0471,18.0745,18.0402,18.0471,24300.0
2011-10-17 12:50:00,26.31,26.32,26.29,26.31,37100.0,18.0471,18.0539,18.0334,18.0471,37100.0
2011-10-17 13:00:00,26.31,26.31,26.27,26.3,46300.0,18.0471,18.0471,18.0197,18.0402,46300.0
2011-10-17 13:10:00,26.3,26.32,26.28,26.3,55000.0,18.0402,18.0539,18.0265,18.0402,55000.0
2011-10-17 13:20:00,26.3,26.33,26.28,26.29,22600.0,18.0402,18.0608,18.0265,18.0334,22600.0
2011-10-17 13:30:00,26.29,26.3,26.22,26.24,55800.0,18.0334,18.0402,17.9854,17.9991,55800.0
2011-10-17 13:40:00,26.24,26.29,26.24,26.26,43600.0,17.9991,18.0334,17.9991,18.0128,43600.0
2011-10-17 13:50:00,26.26,26.26,26.23,26.26,48500.0,18.0128,18.0128,17.9922,18.0128,48500.0
2011-10-17 14:00:00,26.26,26.29,26.23,26.24,48900.0,18.0128,18.0334,17.9922,17.9991,48900.0
2011-10-17 14:10:00,26.23,26.28,26.21,26.28,60800.0,17.9922,18.0265,17.9785,18.0265,60800.0
2011-10-17 14:20:00,26.28,26.29,26.23,26.24,42000.0,18.0265,18.0334,17.9922,17.9991,42000.0
2011-10-17 14:30:00,26.24,26.24,26.18,26.19,46100.0,17.9991,17.9991,17.9579,17.9648,46100.0
2011-10-17 14:40:00,26.19,26.2,26.15,26.15,73600.0,17.9648,17.9716,17.9373,17.9373,73600.0
2011-10-17 14:50:00,26.16,26.21,26.13,26.21,50100.0,17.9442,17.9785,17.9236,17.9785,50100.0
2011-10-17 15:00:00,26.21,26.26,26.2,26.22,62600.0,17.9785,18.0128,17.9716,17.9854,62600.0
2011-10-17 15:10:00,26.23,26.24,26.2,26.2,60100.0,17.9922,17.9991,17.9716,17.9716,60100.0
2011-10-17 15:20:00,26.2,26.2,26.16,26.2,64400.0,17.9716,17.9716,17.9442,17.9716,64400.0
2011-10-17 15:30:00,26.2,26.21,26.12,26.12,118400.0,17.9716,17.9785,17.9168,17.9168,118400.0
2011-10-17 15:40:00,26.13,26.25,26.12,26.15,176500.0,17.9236,18.0059,17.9168,17.9373,176500.0
2011-10-17 15:50:00,26.15,26.17,26.1,26.13,374400.0,17.9373,17.9511,17.903,17.9236,374400.0
2011-10-18 09:30:00,26.21,26.24,26.09,26.22,60800.0,17.9785,17.9991,17.8962,17.9854,60800.0
2011-10-18 09:40:00,26.21,26.24,26.15,26.18,29300.0,17.9785,17.9991,17.9373,17.9579,29300.0
2011-10-18 09:50:00,26.17,26.17,26.06,26.08,30500.0,17.9511,17.9511,17.8756,17.8893,30500.0
2011-10-18 10:00:00,26.08,26.11,26.05,26.11,28100.0,17.8893,17.9099,17.8687,17.9099,28100.0
2011-10-18 10:10:00,26.11,26.14,26.1,26.1,52900.0,17.9099,17.9305,17.903,17.903,52900.0
2011-10-18 10:20:00,26.1,26.15,26.09,26.14,52800.0,17.903,17.9373,17.8962,17.9305,52800.0
2011-10-18 10:30:00,26.14,26.21,26.14,26.19,43800.0,17.9305,17.9785,17.9305,17.9648,43800.0
2011-10-18 10:40:00,26.18,26.28,26.18,26.25,39900.0,17.9579,18.0265,17.9579,18.0059,39900.0
2011-10-18 10:50:00,26.24,26.24,26.21,26.23,31200.0,17.9991,17.9991,17.9785,17.9922,31200.0
2011-10-18 11:00:00,26.23,26.25,26.18,26.25,34000.0,17.9922,18.0059,17.9579,18.0059,34000.0
2011-10-18 11:10:00,26.25,26.27,26.22,26.27,32800.0,18.0059,18.0197,17.9854,18.0197,32800.0
2011-10-18 11:20:00,26.27,26.28,26.23,26.24,29700.0,18.0197,18.0265,17.9922,17.9991,29700.0
2011-10-18 11:30:00,26.24,26.33,26.24,26.32,50700.0,17.9991,18.0608,17.9991,18.0539,50700.0
2011-10-18 11:40:00,26.33,26.34,26.27,26.27,37000.0,18.0608,18.0677,18.0197,18.0197,37000.0
2011-10-18 11:50:00,26.27,26.34,26.27,26.33,29600.0,18.0197,18.0677,18.0197,18.0608,29600.0
2011-10-18 12:00:00,26.33,26.35,26.31,26.34,23700.0,18.0608,18.0745,18.0471,18.0677,23700.0
2011-10-18 12:10:00,26.33,26.35,26.33,26.34,32500.0,18.0608,18.0745,18.0608,18.0677,32500.0
2011-10-18 12:20:00,26.34,26.38,26.33,26.38,17400.0,18.0677,18.0951,18.0608,18.0951,17400.0
2011-10-18 12:30:00,26.37,26.41,26.36,26.41,22800.0,18.0882,18.1157,18.0814,18.1157,22800.0
2011-10-18 12:40:00,26.41,26.49,26.41,26.48,26800.0,18.1157,18.1706,18.1157,18.1637,26800.0
2011-10-18 12:50:00,26.49,26.52,26.48,26.51,32300.0,18.1706,18.1911,18.1637,18.1843,32300.0
2011-10-18 13:00:00,26.52,26.54,26.49,26.52,40500.0,18.1911,18.2049,18.1706,18.1911,40500.0
2011-10-18 13:10:00,26.52,26.53,26.49,26.51,47400.0,18.1911,18.198,18.1706,18.1843,47400.0
2011-10-18 13:20:00,26.51,26.52,26.5,26.52,28000.0,18.1843,18.1911,18.1774,18.1911,28000.0
2011-10-18 13:30:00,26.52,26.56,26.51,26.56,50000.0,18.1911,18.2186,18.1843,18.2186,50000.0
2011-10-18 13:40:00,26.56,26.56,26.51,26.53,39700.0,18.2186,18.2186,18.1843,18.198,39700.0
2011-10-18 13:50:00,26.53,26.58,26.53,26.55,54800.0,18.198,18.2323,18.198,18.2117,54800.0
2011-10-18 14:00:00,26.55,26.56,26.53,26.54,40600.0,18.2117,18.2186,18.198,18.2049,40600.0
2011-10-18 14:10:00,26.54,26.61,26.53,26.6,55600.0,18.2049,18.2529,18.198,18.246,55600.0
2011-10-18 14:20:00,26.6,26.6,26.58,26.59,34300.0,18.246,18.246,18.2323,18.2392,34300.0
2011-10-18 14:30:00,26.59,26.6,26.52,26.52,56800.0,18.2392,18.246,18.1911,18.1911,56800.0
2011-10-18 14:40:00,26.51,26.54,26.49,26.54,33300.0,18.1843,18.2049,18.1706,18.2049,33300.0
2011-10-18 14:50:00,26.54,26.57,26.53,26.54,49400.0,18.2049,18.2254,18.198,18.2049,49400.0
2011-10-18 15:00:00,26.55,26.71,26.55,26.69,103100.0,18.2117,18.3215,18.2117,18.3077,103100.0
2011-10-18 15:10:00,26.69,26.82,26.69,26.71,133100.0,18.3077,18.3969,18.3077,18.3215,133100.0
2011-10-18 15:20:00,26.71,26.74,26.67,26.68,141400.0,18.3215,18.342,18.294,18.3009,141400.0
2011-10-18 15:30:00,26.68,26.73,26.64,26.66,183800.0,18.3009,18.3352,18.2734,18.2872,183800.0
2011-10-18 15:40:00,26.66,26.71,26.64,26.68,168300.0,18.2872,18.3215,18.2734,18.3009,168300.0
2011-10-18 15:50:00,26.69,26.75,26.6,26.66,407700.0,18.3077,18.3489,18.246,18.2872,407700.0
2011-10-19 09:30:00,26.54,26.66,26.48,26.58,138300.0,18.2049,18.2872,18.1637,18.2323,138300.0
2011-10-19 09:40:00,26.57,26.58,26.41,26.45,159800.0,18.2254,18.2323,18.1157,18.1431,159800.0
2011-10-19 09:50:00,26.45,26.45,26.39,26.43,104300.0,18.1431,18.1431,18.102,18.1294,104300.0
2011-10-19 10:00:00,26.43,26.46,26.39,26.43,105100.0,18.1294,18.15,18.102,18.1294,105100.0
2011-10-19 10:10:00,26.43,26.49,26.43,26.48,91400.0,18.1294,18.1706,18.1294,18.1637,91400.0
2011-10-19 10:20:00,26.47,26.48,26.43,26.44,135600.0,18.1568,18.1637,18.1294,18.1363,135600.0
2011-10-19 10:30:00,26.43,26.44,26.34,26.36,134000.0,18.1294,18.1363,18.0677,18.0814,134000.0
2011-10-19 10:40:00,26.36,26.4,26.34,26.34,81600.0,18.0814,18.1088,18.0677,18.0677,81600.0
2011-10-19 10:50:00,26.34,26.35,26.21,26.22,248300.0,18.0677,18.0745,17.9785,17.9854,248300.0
2011-10-19 11:00:00,26.22,26.25,26.21,26.23,108800.0,17.9854,18.0059,17.9785,17.9922,108800.0
2011-10-19 11:10:00,26.23,26.23,26.12,26.12,144600.0,17.9922,17.9922,17.9168,17.9168,144600.0
2011-10-19 11:20:00,26.12,26.23,26.1,26.23,77400.0,17.9168,17.9922,17.903,17.9922,77400.0
2011-10-19 11:30:00,26.24,26.3,26.23,26.3,81400.0,17.9991,18.0402,17.9922,18.0402,81400.0
2011-10-19 11:40:00,26.3,26.35,26.29,26.33,50500.0,18.0402,18.0745,18.0334,18.0608,50500.0
2011-10-19 11:50:00,26.33,26.35,26.27,26.28,114500.0,18.0608,18.0745,18.0197,18.0265,114500.0
2011-10-19 12:00:00,26.28,26.31,26.26,26.27,38200.0,18.0265,18.0471,18.0128,18.0197,38200.0
2011-10-19 12:10:00,26.27,26.3,26.24,26.29,62000.0,18.0197,18.0402,17.9991,18.0334,62000.0
2011-10-19 12:20:00,26.29,26.31,26.29,26.29,54300.0,18.0334,18.0471,18.0334,18.0334,54300.0
2011-10-19 12:30:00,26.3,26.35,26.29,26.32,275400.0,18.0402,18.0745,18.0334,18.0539,275400.0
2011-10-19 12:40:00,26.32,26.32,26.28,26.28,36000.0,18.0539,18.0539,18.0265,18.0265,36000.0
2011-10-19 12:50:00,26.27,26.28,26.26,26.27,44900.0,18.0197,18.0265,18.0128,18.0197,44900.0
2011-10-19 13:00:00,26.27,26.29,26.27,26.28,66800.0,18.0197,18.0334,18.0197,18.0265,66800.0
2011-10-19 13:10:00,26.28,26.28,26.25,26.26,77000.0,18.0265,18.0265,18.0059,18.0128,77000.0
2011-10-19 13:20:00,26.26,26.31,26.25,26.31,412700.0,18.0128,18.0471,18.0059,18.0471,412700.0
2011-10-19 13:30:00,26.31,26.33,26.3,26.32,171700.0,18.0471,18.0608,18.0402,18.0539,171700.0
2011-10-19 13:40:00,26.32,26.34,26.31,26.33,83200.0,18.0539,18.0677,18.0471,18.0608,83200.0
2011-10-19 13:50:00,26.33,26.33,26.28,26.3,212900.0,18.0608,18.0608,18.0265,18.0402,212900.0
2011-10-19 14:00:00,26.3,26.32,26.15,26.18,244900.0,18.0402,18.0539,17.9373,17.9579,244900.0
2011-10-19 14:10:00,26.18,26.21,26.15,26.16,122600.0,17.9579,17.9785,17.9373,17.9442,122600.0
2011-10-19 14:20:00,26.17,26.18,26.1,26.1,66800.0,17.9511,17.9579,17.903,17.903,66800.0
2011-10-19 14:30:00,26.11,26.11,26.04,26.09,110900.0,17.9099,17.9099,17.8619,17.8962,110900.0
2011-10-19 14:40:00,26.09,26.19,26.08,26.18,127200.0,17.8962,17.9648,17.8893,17.9579,127200.0
2011-10-19 14:50:00,26.18,26.18,26.09,26.11,90900.0,17.9579,17.9579,17.8962,17.9099,90900.0
2011-10-19 15:00:00,26.1,26.1,26.04,26.1,127200.0,17.903,17.903,17.8619,17.903,127200.0
2011-10-19 15:10:00,26.08,26.1,26.04,26.1,103700.0,17.8893,17.903,17.8619,17.903,103700.0
2011-10-19 15:20:00,26.09,26.11,26.08,26.08,87800.0,17.8962,17.9099,17.8893,17.8893,87800.0
2011-10-19 15:30:00,26.08,26.12,26.07,26.08,214800.0,17.8893,17.9168,17.8825,17.8893,214800.0
2011-10-19 15:40:00,26.08,26.12,26.02,26.1,335900.0,17.8893,17.9168,17.8482,17.903,335900.0
2011-10-19 15:50:00,26.1,26.1,26.04,26.05,417100.0,17.903,17.903,17.8619,17.8687,417100.0
2011-10-20 09:30:00,26.38,26.38,26.25,26.34,172200.0,18.0951,18.0951,18.0059,18.0677,172200.0
2011-10-20 09:40:00,26.34,26.35,26.26,26.27,74800.0,18.0677,18.0745,18.0128,18.0197,74800.0
2011-10-20 09:50:00,26.27,26.27,26.21,26.25,40000.0,18.0197,18.0197,17.9785,18.0059,40000.0
2011-10-20 10:00:00,26.25,26.35,26.25,26.33,69800.0,18.0059,18.0745,18.0059,18.0608,69800.0
2011-10-20 10:10:00,26.34,26.38,26.33,26.35,57900.0,18.0677,18.0951,18.0608,18.0745,57900.0
2011-10-20 10:20:00,26.35,26.38,26.29,26.32,46100.0,18.0745,18.0951,18.0334,18.0539,46100.0
2011-10-20 10:30:00,26.32,26.38,26.31,26.35,51100.0,18.0539,18.0951,18.0471,18.0745,51100.0
2011-10-20 10:40:00,26.35,26.36,26.28,26.28,57400.0,18.0745,18.0814,18.0265,18.0265,57400.0
2011-10-20 10:50:00,26.29,26.31,26.22,26.23,57200.0,18.0334,18.0471,17.9854,17.9922,57200.0
2011-10-20 11:00:00,26.23,26.23,26.17,26.19,53000.0,17.9922,17.9922,17.9511,17.9648,53000.0
2011-10-20 11:10:00,26.18,26.21,26.13,26.13,63100.0,17.9579,17.9785,17.9236,17.9236,63100.0
2011-10-20 11:20:00,26.14,26.22,26.14,26.21,26300.0,17.9305,17.9854,17.9305,17.9785,26300.0
2011-10-20 11:30:00,26.21,26.25,26.19,26.23,36000.0,17.9785,18.0059,17.9648,17.9922,36000.0
2011-10-20 11:40:00,26.23,26.25,26.19,26.21,31000.0,17.9922,18.0059,17.9648,17.9785,31000.0
2011-10-20 11:50:00,26.2,26.21,26.14,26.16,63200.0,17.9716,17.9785,17.9305,17.9442,63200.0
2011-10-20 12:00:00,26.16,26.16,26.09,26.09,28300.0,17.9442,17.9442,17.8962,17.8962,28300.0
2011-10-20 12:10:00,26.09,26.09,26.03,26.04,59500.0,17.8962,17.8962,17.855,17.8619,59500.0
2011-10-20 12:20:00,26.05,26.1,26.04,26.09,40300.0,17.8687,17.903,17.8619,17.8962,40300.0
2011-10-20 12:30:00,26.09,26.13,26.07,26.13,32900.0,17.8962,17.9236,17.8825,17.9236,32900.0
2011-10-20 12:40:00,26.13,26.15,26.1,26.13,49400.0,17.9236,17.9373,17.903,17.9236,49400.0
2011-10-20 12:50:00,26.12,26.22,26.12,26.19,61100.0,17.9168,17.9854,17.9168,17.9648,61100.0
2011-10-20 13:00:00,26.18,26.22,26.17,26.2,38900.0,17.9579,17.9854,17.9511,17.9716,38900.0
2011-10-20 13:10:00,26.2,26.27,26.2,26.25,45800.0,17.9716,18.0197,17.9716,18.0059,45800.0
2011-10-20 13:20:00,26.25,26.31,26.23,26.26,58600.0,18.0059,18.0471,17.9922,18.0128,58600.0
2011-10-20 13:30:00,26.26,26.29,26.24,26.26,53000.0,18.0128,18.0334,17.9991,18.0128,53000.0
2011-10-20 13:40:00,26.26,26.31,26.21,26.29,59900.0,18.0128,18.0471,17.9785,18.0334,59900.0
2011-10-20 13:50:00,26.3,26.33,26.25,26.25,35300.0,18.0402,18.0608,18.0059,18.0059,35300.0
2011-10-20 14:00:00,26.25,26.29,26.22,26.23,41300.0,18.0059,18.0334,17.9854,17.9922,41300.0
2011-10-20 14:10:00,26.23,26.24,26.2,26.21,35500.0,17.9922,17.9991,17.9716,17.9785,35500.0
2011-10-20 14:20:00,26.2,26.26,26.2,26.24,30100.0,17.9716,18.0128,17.9716,17.9991,30100.0
2011-10-20 14:30:00,26.25,26.34,26.24,26.34,46400.0,18.0059,18.0677,17.9991,18.0677,46400.0
2011-10-20 14:40:00,26.33,26.39,26.33,26.34,132400.0,18.0608,18.102,18.0608,18.0677,132400.0
2011-10-20 14:50:00,26.34,26.39,26.34,26.36,41900.0,18.0677,18.102,18.0677,18.0814,41900.0
2011-10-20 15:00:00,26.36,26.38,26.35,26.38,60500.0,18.0814,18.0951,18.0745,18.0951,60500.0
2011-10-20 15:10:00,26.38,26.38,26.35,26.36,37700.0,18.0951,18.0951,18.0745,18.0814,37700.0
2011-10-20 15:20:00,26.36,26.36,26.28,26.3,66000.0,18.0814,18.0814,18.0265,18.0402,66000.0
2011-10-20 15:30:00,26.29,26.31,26.23,26.24,137800.0,18.0334,18.0471,17.9922,17.9991,137800.0
2011-10-20 15:40:00,26.25,26.28,26.24,26.27,212800.0,18.0059,18.0265,17.9991,18.0197,212800.0
2011-10-20 15:50:00,26.28,26.28,26.23,26.27,431500.0,18.0265,18.0265,17.9922,18.0197,431500.0
2011-10-21 09:30:00,26.55,26.63,26.52,26.54,525900.0,18.2117,18.2666,18.1911,18.2049,525900.0
2011-10-21 09:40:00,26.54,26.61,26.53,26.6,94300.0,18.2049,18.2529,18.198,18.246,94300.0
2011-10-21 09:50:00,26.6,26.63,26.57,26.63,45300.0,18.246,18.2666,18.2254,18.2666,45300.0
2011-10-21 10:00:00,26.64,26.66,26.62,26.66,48900.0,18.2734,18.2872,18.2597,18.2872,48900.0
2011-10-21 10:10:00,26.66,26.74,26.64,26.74,66100.0,18.2872,18.342,18.2734,18.342,66100.0
2011-10-21 10:20:00,26.75,26.81,26.74,26.81,63300.0,18.3489,18.3901,18.342,18.3901,63300.0
2011-10-21 10:30:00,26.81,26.85,26.8,26.85,57500.0,18.3901,18.4175,18.3832,18.4175,57500.0
2011-10-21 10:40:00,26.84,26.85,26.79,26.82,44500.0,18.4106,18.4175,18.3763,18.3969,44500.0
2011-10-21 10:50:00,26.82,26.87,26.79,26.86,95700.0,18.3969,18.4312,18.3763,18.4244,95700.0
2011-10-21 11:00:00,26.87,26.89,26.84,26.84,57200.0,18.4312,18.4449,18.4106,18.4106,57200.0
2011-10-21 11:10:00,26.85,26.86,26.81,26.81,38600.0,18.4175,18.4244,18.3901,18.3901,38600.0
2011-10-21 11:20:00,26.81,26.83,26.77,26.8,52000.0,18.3901,18.4038,18.3626,18.3832,52000.0
2011-10-21 11:30:00,26.79,26.8,26.77,26.77,27900.0,18.3763,18.3832,18.3626,18.3626,27900.0
2011-10-21 11:40:00,26.76,26.77,26.75,26.77,52200.0,18.3558,18.3626,18.3489,18.3626,52200.0
2011-10-21 11:50:00,26.77,26.87,26.76,26.87,39500.0,18.3626,18.4312,18.3558,18.4312,39500.0
2011-10-21 12:00:00,26.87,26.87,26.8,26.81,31600.0,18.4312,18.4312,18.3832,18.3901,31600.0
2011-10-21 12:10:00,26.8,26.83,26.8,26.82,28900.0,18.3832,18.4038,18.3832,18.3969,28900.0
2011-10-21 12:20:00,26.82,26.85,26.82,26.85,36500.0,18.3969,18.4175,18.3969,18.4175,36500.0
2011-10-21 12:30:00,26.84,26.86,26.82,26.83,41400.0,18.4106,18.4244,18.3969,18.4038,41400.0
2011-10-21 12:40:00,26.82,26.89,26.82,26.88,49000.0,18.3969,18.4449,18.3969,18.4381,49000.0
2011-10-21 12:50:00,26.88,26.89,26.88,26.88,30100.0,18.4381,18.4449,18.4381,18.4381,30100.0
2011-10-21 13:00:00,26.88,26.9,26.86,26.87,62000.0,18.4381,18.4518,18.4244,18.4312,62000.0
2011-10-21 13:10:00,26.87,26.87,26.82,26.86,30600.0,18.4312,18.4312,18.3969,18.4244,30600.0
2011-10-21 13:20:00,26.85,26.85,26.8,26.8,51300.0,18.4175,18.4175,18.3832,18.3832,51300.0
2011-10-21 13:30:00,26.81,26.85,26.79,26.84,38600.0,18.3901,18.4175,18.3763,18.4106,38600.0
2011-10-21 13:40:00,26.83,26.83,26.79,26.82,52100.0,18.4038,18.4038,18.3763,18.3969,52100.0
2011-10-21 13:50:00,26.82,26.85,26.81,26.84,50100.0,18.3969,18.4175,18.3901,18.4106,50100.0
2011-10-21 14:00:00,26.84,26.91,26.82,26.9,59900.0,18.4106,18.4587,18.3969,18.4518,59900.0
2011-10-21 14:10:00,26.9,26.92,26.89,26.9,35500.0,18.4518,18.4655,18.4449,18.4518,35500.0
2011-10-21 14:20:00,26.9,26.93,26.89,26.9,59700.0,18.4518,18.4724,18.4449,18.4518,59700.0
2011-10-21 14:30:00,26.9,26.91,26.85,26.86,48000.0,18.4518,18.4587,18.4175,18.4244,48000.0
2011-10-21 14:40:00,26.87,26.92,26.86,26.91,41400.0,18.4312,18.4655,18.4244,18.4587,41400.0
2011-10-21 14:50:00,26.91,26.94,26.89,26.93,62500.0,18.4587,18.4792,18.4449,18.4724,62500.0
2011-10-21 15:00:00,26.93,26.95,26.92,26.92,49700.0,18.4724,18.4861,18.4655,18.4655,49700.0
2011-10-21 15:10:00,26.93,26.93,26.9,26.9,39300.0,18.4724,18.4724,18.4518,18.4518,39300.0
2011-10-21 15:20:00,26.91,26.95,26.9,26.92,67600.0,18.4587,18.4861,18.4518,18.4655,67600.0
2011-10-21 15:30:00,26.92,26.93,26.87,26.88,199000.0,18.4655,18.4724,18.4312,18.4381,199000.0
2011-10-21 15:40:00,26.89,26.89,26.85,26.87,225100.0,18.4449,18.4449,18.4175,18.4312,225100.0
2011-10-21 15:50:00,26.87,26.94,26.87,26.93,413800.0,18.4312,18.4792,18.4312,18.4724,413800.0
2011-10-24 09:30:00,26.95,26.99,26.95,26.96,80700.0,18.4861,18.5135,18.4861,18.4929,80700.0
2011-10-24 09:40:00,26.96,26.97,26.89,26.95,69200.0,18.4929,18.4998,18.4449,18.4861,69200.0
2011-10-24 09:50:00,26.95,26.96,26.76,26.76,100700.0,18.4861,18.4929,18.3558,18.3558,100700.0
2011-10-24 10:00:00,26.77,26.93,26.76,26.92,62100.0,18.3626,18.4724,18.3558,18.4655,62100.0
2011-10-24 10:10:00,26.92,26.96,26.92,26.96,51600.0,18.4655,18.4929,18.4655,18.4929,51600.0
2011-10-24 10:20:00,26.96,26.97,26.92,26.97,75500.0,18.4929,18.4998,18.4655,18.4998,75500.0
2011-10-24 10:30:00,26.97,26.97,26.86,26.86,43100.0,18.4998,18.4998,18.4244,18.4244,43100.0
2011-10-24 10:40:00,26.86,26.91,26.86,26.9,151600.0,18.4244,18.4587,18.4244,18.4518,151600.0
2011-10-24 10:50:00,26.9,26.91,26.89,26.91,55300.0,18.4518,18.4587,18.4449,18.4587,55300.0
2011-10-24 11:00:00,26.91,26.91,26.88,26.9,101000.0,18.4587,18.4587,18.4381,18.4518,101000.0
2011-10-24 11:10:00,26.9,26.94,26.89,26.94,64000.0,18.4518,18.4792,18.4449,18.4792,64000.0
2011-10-24 11:20:00,26.94,26.96,26.93,26.94,38300.0,18.4792,18.4929,18.4724,18.4792,38300.0
2011-10-24 11:30:00,26.95,26.95,26.92,26.94,52800.0,18.4861,18.4861,18.4655,18.4792,52800.0
2011-10-24 11:40:00,26.95,27.02,26.94,26.94,131800.0,18.4861,18.5341,18.4792,18.4792,131800.0
2011-10-24 11:50:00,26.94,26.96,26.94,26.95,20700.0,18.4792,18.4929,18.4792,18.4861,20700.0
2011-10-24 12:00:00,26.96,26.98,26.95,26.98,30800.0,18.4929,18.5067,18.4861,18.5067,30800.0
2011-10-24 12:10:00,26.98,27.02,26.98,27.0,56000.0,18.5067,18.5341,18.5067,18.5204,56000.0
2011-10-24 12:20:00,27.01,27.05,27.0,27.05,27100.0,18.5272,18.5547,18.5204,18.5547,27100.0
2011-10-24 12:30:00,27.05,27.05,26.99,26.99,48800.0,18.5547,18.5547,18.5135,18.5135,48800.0
2011-10-24 12:40:00,26.99,27.0,26.96,26.97,26100.0,18.5135,18.5204,18.4929,18.4998,26100.0
2011-10-24 12:50:00,26.97,26.97,26.93,26.94,29400.0,18.4998,18.4998,18.4724,18.4792,29400.0
2011-10-24 13:00:00,26.95,26.95,26.9,26.9,54100.0,18.4861,18.4861,18.4518,18.4518,54100.0
2011-10-24 13:10:00,26.9,26.94,26.9,26.94,40900.0,18.4518,18.4792,18.4518,18.4792,40900.0
2011-10-24 13:20:00,26.94,26.97,26.93,26.96,18100.0,18.4792,18.4998,18.4724,18.4929,18100.0
2011-10-24 13:30:00,26.96,26.98,26.95,26.98,40100.0,18.4929,18.5067,18.4861,18.5067,40100.0
2011-10-24 13:40:00,26.98,27.0,26.97,27.0,20400.0,18.5067,18.5204,18.4998,18.5204,20400.0
2011-10-24 13:50:00,26.99,27.0,26.97,26.97,29300.0,18.5135,18.5204,18.4998,18.4998,29300.0
2011-10-24 14:00:00,26.98,27.03,26.97,27.03,52100.0,18.5067,18.541,18.4998,18.541,52100.0
2011-10-24 14:10:00,27.03,27.04,26.98,26.98,52800.0,18.541,18.5478,18.5067,18.5067,52800.0
2011-10-24 14:20:00,26.98,27.02,26.98,27.01,61300.0,18.5067,18.5341,18.5067,18.5272,61300.0
2011-10-24 14:30:00,27.01,27.01,27.0,27.0,34500.0,18.5272,18.5272,18.5204,18.5204,34500.0
2011-10-24 14:40:00,27.0,27.01,26.99,27.0,29600.0,18.5204,18.5272,18.5135,18.5204,29600.0
2011-10-24 14:50:00,27.0,27.01,26.98,26.98,87900.0,18.5204,18.5272,18.5067,18.5067,87900.0
2011-10-24 15:00:00,26.99,27.01,26.97,26.98,87400.0,18.5135,18.5272,18.4998,18.5067,87400.0
2011-10-24 15:10:00,26.99,26.99,26.9,26.94,101700.0,18.5135,18.5135,18.4518,18.4792,101700.0
2011-10-24 15:20:00,26.94,26.94,26.91,26.91,66900.0,18.4792,18.4792,18.4587,18.4587,66900.0
2011-10-24 15:30:00,26.91,26.96,26.9,26.96,85100.0,18.4587,18.4929,18.4518,18.4929,85100.0
2011-10-24 15:40:00,26.95,26.98,26.93,26.94,130000.0,18.4861,18.5067,18.4724,18.4792,130000.0
2011-10-24 15:50:00,26.94,26.98,26.91,26.98,311500.0,18.4792,18.5067,18.4587,18.5067,311500.0
2011-10-25 09:30:00,26.88,26.95,26.71,26.75,126500.0,18.4381,18.4861,18.3215,18.3489,126500.0
2011-10-25 09:40:00,26.76,26.86,26.7,26.84,160700.0,18.3558,18.4244,18.3146,18.4106,160700.0
2011-10-25 09:50:00,26.84,26.91,26.83,26.84,134300.0,18.4106,18.4587,18.4038,18.4106,134300.0
2011-10-25 10:00:00,26.86,26.88,26.75,26.79,166400.0,18.4244,18.4381,18.3489,18.3763,166400.0
2011-10-25 10:10:00,26.8,26.95,26.8,26.94,70000.0,18.3832,18.4861,18.3832,18.4792,70000.0
2011-10-25 10:20:00,26.94,26.96,26.89,26.95,63200.0,18.4792,18.4929,18.4449,18.4861,63200.0
2011-10-25 10:30:00,26.94,26.96,26.88,26.94,115300.0,18.4792,18.4929,18.4381,18.4792,115300.0
2011-10-25 10:40:00,26.95,26.95,26.83,26.83,48900.0,18.4861,18.4861,18.4038,18.4038,48900.0
2011-10-25 10:50:00,26.84,26.95,26.79,26.92,102500.0,18.4106,18.4861,18.3763,18.4655,102500.0
2011-10-25 11:00:00,26.92,26.95,26.85,26.88,74500.0,18.4655,18.4861,18.4175,18.4381,74500.0
2011-10-25 11:10:00,26.88,26.88,26.79,26.81,53500.0,18.4381,18.4381,18.3763,18.3901,53500.0
2011-10-25 11:20:00,26.8,26.87,26.79,26.87,59800.0,18.3832,18.4312,18.3763,18.4312,59800.0
2011-10-25 11:30:00,26.87,26.94,26.86,26.9,56800.0,18.4312,18.4792,18.4244,18.4518,56800.0
2011-10-25 11:40:00,26.9,26.93,26.88,26.89,72600.0,18.4518,18.4724,18.4381,18.4449,72600.0
2011-10-25 11:50:00,26.89,26.96,26.88,26.96,42100.0,18.4449,18.4929,18.4381,18.4929,42100.0
2011-10-25 12:00:00,26.96,26.97,26.9,26.97,66400.0,18.4929,18.4998,18.4518,18.4998,66400.0
2011-10-25 12:10:00,26.96,26.98,26.96,26.97,22800.0,18.4929,18.5067,18.4929,18.4998,22800.0
2011-10-25 12:20:00,26.97,26.99,26.95,26.98,34300.0,18.4998,18.5135,18.4861,18.5067,34300.0
2011-10-25 12:30:00,26.98,27.0,26.96,26.97,30400.0,18.5067,18.5204,18.4929,18.4998,30400.0
2011-10-25 12:40:00,26.97,26.97,26.94,26.95,45600.0,18.4998,18.4998,18.4792,18.4861,45600.0
2011-10-25 12:50:00,26.95,26.96,26.94,26.94,43800.0,18.4861,18.4929,18.4792,18.4792,43800.0
2011-10-25 13:00:00,26.95,26.99,26.95,26.95,42200.0,18.4861,18.5135,18.4861,18.4861,42200.0
2011-10-25 13:10:00,26.96,26.97,26.94,26.96,20200.0,18.4929,18.4998,18.4792,18.4929,20200.0
2011-10-25 13:20:00,26.96,26.96,26.91,26.94,65500.0,18.4929,18.4929,18.4587,18.4792,65500.0
2011-10-25 13:30:00,26.94,26.94,26.87,26.88,66100.0,18.4792,18.4792,18.4312,18.4381,66100.0
2011-10-25 13:40:00,26.88,26.88,26.84,26.86,73700.0,18.4381,18.4381,18.4106,18.4244,73700.0
2011-10-25 13:50:00,26.86,26.94,26.85,26.92,69000.0,18.4244,18.4792,18.4175,18.4655,69000.0
2011-10-25 14:00:00,26.92,26.92,26.86,26.89,79800.0,18.4655,18.4655,18.4244,18.4449,79800.0
2011-10-25 14:10:00,26.89,26.9,26.86,26.9,88800.0,18.4449,18.4518,18.4244,18.4518,88800.0
2011-10-25 14:20:00,26.89,26.93,26.89,26.9,37700.0,18.4449,18.4724,18.4449,18.4518,37700.0
2011-10-25 14:30:00,26.9,26.9,26.88,26.89,52600.0,18.4518,18.4518,18.4381,18.4449,52600.0
2011-10-25 14:40:00,26.88,26.96,26.88,26.95,40400.0,18.4381,18.4929,18.4381,18.4861,40400.0
2011-10-25 14:50:00,26.95,26.96,26.94,26.96,68900.0,18.4861,18.4929,18.4792,18.4929,68900.0
2011-10-25 15:00:00,26.96,26.99,26.95,26.96,41600.0,18.4929,18.5135,18.4861,18.4929,41600.0
2011-10-25 15:10:00,26.97,26.97,26.92,26.92,55800.0,18.4998,18.4998,18.4655,18.4655,55800.0
2011-10-25 15:20:00,26.92,26.92,26.81,26.82,98200.0,18.4655,18.4655,18.3901,18.3969,98200.0
2011-10-25 15:30:00,26.81,26.84,26.76,26.76,136500.0,18.3901,18.4106,18.3558,18.3558,136500.0
2011-10-25 15:40:00,26.76,26.78,26.72,26.73,193700.0,18.3558,18.3695,18.3283,18.3352,193700.0
2011-10-25 15:50:00,26.73,26.76,26.7,26.74,414600.0,18.3352,18.3558,18.3146,18.342,414600.0
2011-10-26 09:30:00,26.95,26.95,26.84,26.85,78900.0,18.4861,18.4861,18.4106,18.4175,78900.0
2011-10-26 09:40:00,26.85,26.89,26.83,26.84,37900.0,18.4175,18.4449,18.4038,18.4106,37900.0
2011-10-26 09:50:00,26.85,26.87,26.79,26.81,47300.0,18.4175,18.4312,18.3763,18.3901,47300.0
2011-10-26 10:00:00,26.81,26.82,26.73,26.74,72000.0,18.3901,18.3969,18.3352,18.342,72000.0
2011-10-26 10:10:00,26.73,26.74,26.71,26.73,53700.0,18.3352,18.342,18.3215,18.3352,53700.0
2011-10-26 10:20:00,26.73,26.74,26.67,26.68,150700.0,18.3352,18.342,18.294,18.3009,150700.0
2011-10-26 10:30:00,26.67,26.68,26.63,26.65,109100.0,18.294,18.3009,18.2666,18.2803,109100.0
2011-10-26 10:40:00,26.64,26.64,26.53,26.53,86600.0,18.2734,18.2734,18.198,18.198,86600.0
2011-10-26 10:50:00,26.52,26.56,26.48,26.56,84800.0,18.1911,18.2186,18.1637,18.2186,84800.0
2011-10-26 11:00:00,26.56,26.64,26.53,26.58,107500.0,18.2186,18.2734,18.198,18.2323,107500.0
2011-10-26 11:10:00,26.57,26.65,26.57,26.65,53200.0,18.2254,18.2803,18.2254,18.2803,53200.0
2011-10-26 11:20:00,26.64,26.71,26.61,26.69,74300.0,18.2734,18.3215,18.2529,18.3077,74300.0
2011-10-26 11:30:00,26.7,26.71,26.67,26.67,55600.0,18.3146,18.3215,18.294,18.294,55600.0
2011-10-26 11:40:00,26.67,26.69,26.64,26.64,52700.0,18.294,18.3077,18.2734,18.2734,52700.0
2011-10-26 11:50:00,26.64,26.65,26.64,26.64,11100.0,18.2734,18.2803,18.2734,18.2734,11100.0
2011-10-26 12:00:00,26.64,26.66,26.64,26.64,19200.0,18.2734,18.2872,18.2734,18.2734,19200.0
2011-10-26 12:10:00,26.64,26.65,26.62,26.64,20200.0,18.2734,18.2803,18.2597,18.2734,20200.0
2011-10-26 12:20:00,26.65,26.67,26.63,26.66,32400.0,18.2803,18.294,18.2666,18.2872,32400.0
2011-10-26 12:30:00,26.65,26.68,26.63,26.68,34400.0,18.2803,18.3009,18.2666,18.3009,34400.0
2011-10-26 12:40:00,26.69,26.69,26.65,26.66,18800.0,18.3077,18.3077,18.2803,18.2872,18800.0
2011-10-26 12:50:00,26.65,26.69,26.65,26.68,30800.0,18.2803,18.3077,18.2803,18.3009,30800.0
2011-10-26 13:00:00,26.69,26.69,26.65,26.65,22300.0,18.3077,18.3077,18.2803,18.2803,22300.0
2011-10-26 13:10:00,26.65,26.65,26.62,26.64,30400.0,18.2803,18.2803,18.2597,18.2734,30400.0
2011-10-26 13:20:00,26.63,26.7,26.63,26.69,74900.0,18.2666,18.3146,18.2666,18.3077,74900.0
2011-10-26 13:30:00,26.7,26.84,26.69,26.79,171100.0,18.3146,18.4106,18.3077,18.3763,171100.0
2011-10-26 13:40:00,26.78,26.81,26.76,26.79,78100.0,18.3695,18.3901,18.3558,18.3763,78100.0
2011-10-26 13:50:00,26.79,26.87,26.75,26.84,119700.0,18.3763,18.4312,18.3489,18.4106,119700.0
2011-10-26 14:00:00,26.83,26.95,26.83,26.95,58500.0,18.4038,18.4861,18.4038,18.4861,58500.0
2011-10-26 14:10:00,26.95,26.95,26.86,26.86,51500.0,18.4861,18.4861,18.4244,18.4244,51500.0
2011-10-26 14:20:00,26.86,26.87,26.82,26.87,47900.0,18.4244,18.4312,18.3969,18.4312,47900.0
2011-10-26 14:30:00,26.86,26.96,26.84,26.95,94300.0,18.4244,18.4929,18.4106,18.4861,94300.0
2011-10-26 14:40:00,26.95,26.95,26.87,26.88,66000.0,18.4861,18.4861,18.4312,18.4381,66000.0
2011-10-26 14:50:00,26.88,26.88,26.79,26.81,63600.0,18.4381,18.4381,18.3763,18.3901,63600.0
2011-10-26 15:00:00,26.82,26.86,26.8,26.82,62600.0,18.3969,18.4244,18.3832,18.3969,62600.0
2011-10-26 15:10:00,26.82,26.89,26.8,26.86,53500.0,18.3969,18.4449,18.3832,18.4244,53500.0
2011-10-26 15:20:00,26.87,26.88,26.72,26.76,297700.0,18.4312,18.4381,18.3283,18.3558,297700.0
2011-10-26 15:30:00,26.77,26.88,26.77,26.82,114500.0,18.3626,18.4381,18.3626,18.3969,114500.0
2011-10-26 15:40:00,26.82,26.87,26.77,26.77,193800.0,18.3969,18.4312,18.3626,18.3626,193800.0
2011-10-26 15:50:00,26.77,26.8,26.76,26.8,202500.0,18.3626,18.3832,18.3558,18.3832,202500.0
2011-10-27 09:30:00,27.24,27.29,26.96,26.98,204200.0,18.685,18.7193,18.4929,18.5067,204200.0
2011-10-27 09:40:00,26.97,27.01,26.88,27.01,163400.0,18.4998,18.5272,18.4381,18.5272,163400.0
2011-10-27 09:50:00,27.01,27.02,26.97,27.01,91000.0,18.5272,18.5341,18.4998,18.5272,91000.0
2011-10-27 10:00:00,27.0,27.12,26.99,27.1,107500.0,18.5204,18.6027,18.5135,18.589,107500.0
2011-10-27 10:10:00,27.1,27.28,27.1,27.27,106000.0,18.589,18.7124,18.589,18.7056,106000.0
2011-10-27 10:20:00,27.27,27.27,27.12,27.14,88800.0,18.7056,18.7056,18.6027,18.6164,88800.0
2011-10-27 10:30:00,27.13,27.22,27.13,27.16,68600.0,18.6096,18.6713,18.6096,18.6301,68600.0
2011-10-27 10:40:00,27.16,27.31,27.16,27.26,94300.0,18.6301,18.733,18.6301,18.6987,94300.0
2011-10-27 10:50:00,27.26,27.36,27.23,27.33,101400.0,18.6987,18.7673,18.6782,18.7467,101400.0
2011-10-27 11:00:00,27.32,27.37,27.29,27.36,65700.0,18.7399,18.7742,18.7193,18.7673,65700.0
2011-10-27 11:10:00,27.36,27.42,27.36,27.38,91100.0,18.7673,18.8085,18.7673,18.781,91100.0
2011-10-27 11:20:00,27.38,27.38,27.34,27.35,45800.0,18.781,18.781,18.7536,18.7605,45800.0
2011-10-27 11:30:00,27.36,27.4,27.33,27.4,68800.0,18.7673,18.7948,18.7467,18.7948,68800.0
2011-10-27 11:40:00,27.4,27.4,27.38,27.39,28400.0,18.7948,18.7948,18.781,18.7879,28400.0
2011-10-27 11:50:00,27.39,27.47,27.38,27.47,102400.0,18.7879,18.8428,18.781,18.8428,102400.0
2011-10-27 12:00:00,27.46,27.52,27.46,27.51,132700.0,18.8359,18.8771,18.8359,18.8702,132700.0
2011-10-27 12:10:00,27.51,27.59,27.5,27.58,68300.0,18.8702,18.9251,18.8634,18.9182,68300.0
2011-10-27 12:20:00,27.58,27.59,27.5,27.53,71200.0,18.9182,18.9251,18.8634,18.8839,71200.0
2011-10-27 12:30:00,27.53,27.59,27.52,27.56,63500.0,18.8839,18.9251,18.8771,18.9045,63500.0
2011-10-27 12:40:00,27.56,27.58,27.55,27.56,53100.0,18.9045,18.9182,18.8977,18.9045,53100.0
2011-10-27 12:50:00,27.57,27.59,27.56,27.59,40000.0,18.9114,18.9251,18.9045,18.9251,40000.0
2011-10-27 13:00:00,27.59,27.62,27.58,27.59,87700.0,18.9251,18.9457,18.9182,18.9251,87700.0
2011-10-27 13:10:00,27.59,27.65,27.57,27.61,80800.0,18.9251,18.9662,18.9114,18.9388,80800.0
2011-10-27 13:20:00,27.61,27.61,27.48,27.49,108700.0,18.9388,18.9388,18.8496,18.8565,108700.0
2011-10-27 13:30:00,27.49,27.52,27.48,27.52,72600.0,18.8565,18.8771,18.8496,18.8771,72600.0
2011-10-27 13:40:00,27.52,27.53,27.47,27.48,91500.0,18.8771,18.8839,18.8428,18.8496,91500.0
2011-10-27 13:50:00,27.48,27.53,27.47,27.51,116800.0,18.8496,18.8839,18.8428,18.8702,116800.0
2011-10-27 14:00:00,27.51,27.62,27.51,27.61,77800.0,18.8702,18.9457,18.8702,18.9388,77800.0
2011-10-27 14:10:00,27.61,27.62,27.59,27.6,63300.0,18.9388,18.9457,18.9251,18.932,63300.0
2011-10-27 14:20:00,27.6,27.65,27.57,27.65,85200.0,18.932,18.9662,18.9114,18.9662,85200.0
2011-10-27 14:30:00,27.64,27.65,27.6,27.64,79200.0,18.9594,18.9662,18.932,18.9594,79200.0
2011-10-27 14:40:00,27.64,27.71,27.64,27.69,118600.0,18.9594,19.0074,18.9594,18.9937,118600.0
2011-10-27 14:50:00,27.7,27.7,27.64,27.67,119300.0,19.0005,19.0005,18.9594,18.98,119300.0
2011-10-27 15:00:00,27.67,27.72,27.66,27.71,112500.0,18.98,19.0143,18.9731,19.0074,112500.0
2011-10-27 15:10:00,27.7,27.75,27.69,27.75,229600.0,19.0005,19.0348,18.9937,19.0348,229600.0
2011-10-27 15:20:00,27.75,27.88,27.73,27.85,236500.0,19.0348,19.124,19.0211,19.1034,236500.0
2011-10-27 15:30:00,27.85,27.85,27.77,27.77,205700.0,19.1034,19.1034,19.0486,19.0486,205700.0
2011-10-27 15:40:00,27.78,27.8,27.62,27.63,316800.0,19.0554,19.0691,18.9457,18.9525,316800.0
2011-10-27 15:50:00,27.64,27.65,27.53,27.64,449500.0,18.9594,18.9662,18.8839,18.9594,449500.0
2011-10-28 09:30:00,27.73,27.88,27.71,27.86,120300.0,19.0211,19.124,19.0074,19.1103,120300.0
2011-10-28 09:40:00,27.86,27.86,27.66,27.7,75300.0,19.1103,19.1103,18.9731,19.0005,75300.0
2011-10-28 09:50:00,27.7,27.8,27.68,27.74,83800.0,19.0005,19.0691,18.9868,19.028,83800.0
2011-10-28 10:00:00,27.75,27.77,27.7,27.71,54200.0,19.0348,19.0486,19.0005,19.0074,54200.0
2011-10-28 10:10:00,27.71,27.73,27.67,27.69,62500.0,19.0074,19.0211,18.98,18.9937,62500.0
2011-10-28 10:20:00,27.69,27.72,27.67,27.67,98900.0,18.9937,19.0143,18.98,18.98,98900.0
2011-10-28 10:30:00,27.67,27.71,27.65,27.7,95800.0,18.98,19.0074,18.9662,19.0005,95800.0
2011-10-28 10:40:00,27.71,27.71,27.69,27.71,99800.0,19.0074,19.0074,18.9937,19.0074,99800.0
2011-10-28 10:50:00,27.7,27.71,27.69,27.7,84600.0,19.0005,19.0074,18.9937,19.0005,84600.0
2011-10-28 11:00:00,27.7,27.75,27.67,27.74,103700.0,19.0005,19.0348,18.98,19.028,103700.0
2011-10-28 11:10:00,27.74,27.77,27.71,27.76,48200.0,19.028,19.0486,19.0074,19.0417,48200.0
2011-10-28 11:20:00,27.76,27.79,27.75,27.76,83300.0,19.0417,19.0623,19.0348,19.0417,83300.0
2011-10-28 11:30:00,27.76,27.8,27.72,27.77,80200.0,19.0417,19.0691,19.0143,19.0486,80200.0
2011-10-28 11:40:00,27.77,27.81,27.77,27.79,39600.0,19.0486,19.076,19.0486,19.0623,39600.0
2011-10-28 11:50:00,27.79,27.84,27.78,27.82,89200.0,19.0623,19.0966,19.0554,19.0829,89200.0
2011-10-28 12:00:00,27.81,27.87,27.8,27.85,142300.0,19.076,19.1172,19.0691,19.1034,142300.0
2011-10-28 12:10:00,27.85,27.88,27.84,27.87,103900.0,19.1034,19.124,19.0966,19.1172,103900.0
2011-10-28 12:20:00,27.87,27.88,27.84,27.87,89000.0,19.1172,19.124,19.0966,19.1172,89000.0
2011-10-28 12:30:00,27.86,27.9,27.86,27.87,68400.0,19.1103,19.1377,19.1103,19.1172,68400.0
2011-10-28 12:40:00,27.88,27.9,27.87,27.9,50200.0,19.124,19.1377,19.1172,19.1377,50200.0
2011-10-28 12:50:00,27.89,27.92,27.89,27.9,66100.0,19.1309,19.1515,19.1309,19.1377,66100.0
2011-10-28 13:00:00,27.9,27.91,27.87,27.88,44900.0,19.1377,19.1446,19.1172,19.124,44900.0
2011-10-28 13:10:00,27.88,27.9,27.87,27.9,50100.0,19.124,19.1377,19.1172,19.1377,50100.0
2011-10-28 13:20:00,27.9,27.95,27.89,27.95,50400.0,19.1377,19.172,19.1309,19.172,50400.0
2011-10-28 13:30:00,27.95,27.98,27.91,27.96,76200.0,19.172,19.1926,19.1446,19.1789,76200.0
2011-10-28 13:40:00,27.97,27.97,27.92,27.92,64200.0,19.1857,19.1857,19.1515,19.1515,64200.0
2011-10-28 13:50:00,27.93,27.96,27.92,27.95,53700.0,19.1583,19.1789,19.1515,19.172,53700.0
2011-10-28 14:00:00,27.95,27.95,27.86,27.89,70000.0,19.172,19.172,19.1103,19.1309,70000.0
2011-10-28 14:10:00,27.9,27.92,27.87,27.92,81600.0,19.1377,19.1515,19.1172,19.1515,81600.0
2011-10-28 14:20:00,27.92,27.98,27.92,27.98,69700.0,19.1515,19.1926,19.1515,19.1926,69700.0
2011-10-28 14:30:00,27.97,28.0,27.96,27.97,95800.0,19.1857,19.2063,19.1789,19.1857,95800.0
2011-10-28 14:40:00,27.97,27.99,27.95,27.96,77700.0,19.1857,19.1995,19.172,19.1789,77700.0
2011-10-28 14:50:00,27.96,27.98,27.95,27.97,76100.0,19.1789,19.1926,19.172,19.1857,76100.0
2011-10-28 15:00:00,27.96,28.0,27.96,27.98,151000.0,19.1789,19.2063,19.1789,19.1926,151000.0
2011-10-28 15:10:00,27.99,27.99,27.94,27.94,95700.0,19.1995,19.1995,19.1652,19.1652,95700.0
2011-10-28 15:20:00,27.95,27.96,27.94,27.95,102300.0,19.172,19.1789,19.1652,19.172,102300.0
2011-10-28 15:30:00,27.95,27.96,27.89,27.93,213500.0,19.172,19.1789,19.1309,19.1583,213500.0
2011-10-28 15:40:00,27.93,27.99,27.93,27.99,185200.0,19.1583,19.1995,19.1583,19.1995,185200.0
2011-10-28 15:50:00,27.99,28.01,27.93,27.94,650200.0,19.1995,19.2132,19.1583,19.1652,650200.0
2011-10-31 09:30:00,27.81,27.97,27.8,27.86,76000.0,19.076,19.1857,19.0691,19.1103,76000.0
2011-10-31 09:40:00,27.87,27.9,27.8,27.83,59400.0,19.1172,19.1377,19.0691,19.0897,59400.0
2011-10-31 09:50:00,27.82,27.84,27.76,27.84,41300.0,19.0829,19.0966,19.0417,19.0966,41300.0
2011-10-31 10:00:00,27.84,27.9,27.76,27.84,204400.0,19.0966,19.1377,19.0417,19.0966,204400.0
2011-10-31 10:10:00,27.84,27.94,27.83,27.87,82300.0,19.0966,19.1652,19.0897,19.1172,82300.0
2011-10-31 10:20:00,27.87,27.87,27.75,27.81,50900.0,19.1172,19.1172,19.0348,19.076,50900.0
2011-10-31 10:30:00,27.8,27.85,27.78,27.85,37300.0,19.0691,19.1034,19.0554,19.1034,37300.0
2011-10-31 10:40:00,27.85,27.86,27.77,27.79,52900.0,19.1034,19.1103,19.0486,19.0623,52900.0
2011-10-31 10:50:00,27.79,27.84,27.78,27.82,53200.0,19.0623,19.0966,19.0554,19.0829,53200.0
2011-10-31 11:00:00,27.82,27.89,27.8,27.89,61100.0,19.0829,19.1309,19.0691,19.1309,61100.0
2011-10-31 11:10:00,27.89,27.9,27.84,27.86,36000.0,19.1309,19.1377,19.0966,19.1103,36000.0
2011-10-31 11:20:00,27.86,27.9,27.82,27.88,58500.0,19.1103,19.1377,19.0829,19.124,58500.0
2011-10-31 11:30:00,27.88,27.92,27.87,27.89,30300.0,19.124,19.1515,19.1172,19.1309,30300.0
2011-10-31 11:40:00,27.9,27.91,27.87,27.88,31600.0,19.1377,19.1446,19.1172,19.124,31600.0
2011-10-31 11:50:00,27.89,27.92,27.88,27.89,33800.0,19.1309,19.1515,19.124,19.1309,33800.0
2011-10-31 12:00:00,27.89,27.92,27.87,27.89,47200.0,19.1309,19.1515,19.1172,19.1309,47200.0
2011-10-31 12:10:00,27.88,27.92,27.84,27.84,37700.0,19.124,19.1515,19.0966,19.0966,37700.0
2011-10-31 12:20:00,27.84,27.86,27.8,27.81,44300.0,19.0966,19.1103,19.0691,19.076,44300.0
2011-10-31 12:30:00,27.81,27.85,27.8,27.84,50700.0,19.076,19.1034,19.0691,19.0966,50700.0
2011-10-31 12:40:00,27.84,27.88,27.82,27.88,64500.0,19.0966,19.124,19.0829,19.124,64500.0
2011-10-31 12:50:00,27.88,27.92,27.87,27.89,63900.0,19.124,19.1515,19.1172,19.1309,63900.0
2011-10-31 13:00:00,27.89,27.94,27.89,27.93,68300.0,19.1309,19.1652,19.1309,19.1583,68300.0
2011-10-31 13:10:00,27.92,27.96,27.92,27.94,36000.0,19.1515,19.1789,19.1515,19.1652,36000.0
2011-10-31 13:20:00,27.94,27.96,27.91,27.95,48100.0,19.1652,19.1789,19.1446,19.172,48100.0
2011-10-31 13:30:00,27.94,27.96,27.92,27.95,67500.0,19.1652,19.1789,19.1515,19.172,67500.0
2011-10-31 13:40:00,27.95,27.96,27.93,27.94,67800.0,19.172,19.1789,19.1583,19.1652,67800.0
2011-10-31 13:50:00,27.94,27.95,27.89,27.9,64100.0,19.1652,19.172,19.1309,19.1377,64100.0
2011-10-31 14:00:00,27.9,27.9,27.86,27.87,65300.0,19.1377,19.1377,19.1103,19.1172,65300.0
2011-10-31 14:10:00,27.87,27.87,27.82,27.82,83300.0,19.1172,19.1172,19.0829,19.0829,83300.0
2011-10-31 14:20:00,27.83,27.86,27.82,27.84,64900.0,19.0897,19.1103,19.0829,19.0966,64900.0
2011-10-31 14:30:00,27.85,27.85,27.8,27.84,66200.0,19.1034,19.1034,19.0691,19.0966,66200.0
2011-10-31 14:40:00,27.83,27.86,27.83,27.86,31100.0,19.0897,19.1103,19.0897,19.1103,31100.0
2011-10-31 14:50:00,27.86,27.89,27.86,27.86,66300.0,19.1103,19.1309,19.1103,19.1103,66300.0
2011-10-31 15:00:00,27.86,27.86,27.81,27.82,53600.0,19.1103,19.1103,19.076,19.0829,53600.0
2011-10-31 15:10:00,27.82,27.84,27.79,27.79,153400.0,19.0829,19.0966,19.0623,19.0623,153400.0
2011-10-31 15:20:00,27.79,27.82,27.78,27.78,139400.0,19.0623,19.0829,19.0554,19.0554,139400.0
2011-10-31 15:30:00,27.78,27.8,27.75,27.79,104000.0,19.0554,19.0691,19.0348,19.0623,104000.0
2011-10-31 15:40:00,27.79,27.8,27.73,27.77,252700.0,19.0623,19.0691,19.0211,19.0486,252700.0
2011-10-31 15:50:00,27.76,27.77,27.66,27.68,620000.0,19.0417,19.0486,18.9731,18.9868,620000.0
2011-11-01 09:30:00,27.22,27.31,27.13,27.29,89300.0,18.6713,18.733,18.6096,18.7193,89300.0
2011-11-01 09:40:00,27.29,27.29,27.22,27.23,73900.0,18.7193,18.7193,18.6713,18.6782,73900.0
2011-11-01 09:50:00,27.22,27.26,27.2,27.21,51700.0,18.6713,18.6987,18.6576,18.6644,51700.0
2011-11-01 10:00:00,27.21,27.22,27.1,27.16,127700.0,18.6644,18.6713,18.589,18.6301,127700.0
2011-11-01 10:10:00,27.16,27.27,27.15,27.27,43600.0,18.6301,18.7056,18.6233,18.7056,43600.0
2011-11-01 10:20:00,27.26,27.3,27.19,27.27,68100.0,18.6987,18.7262,18.6507,18.7056,68100.0
2011-11-01 10:30:00,27.27,27.28,27.22,27.23,50200.0,18.7056,18.7124,18.6713,18.6782,50200.0
2011-11-01 10:40:00,27.22,27.26,27.21,27.24,47800.0,18.6713,18.6987,18.6644,18.685,47800.0
2011-11-01 10:50:00,27.24,27.3,27.2,27.21,67300.0,18.685,18.7262,18.6576,18.6644,67300.0
2011-11-01 11:00:00,27.21,27.23,27.17,27.21,34600.0,18.6644,18.6782,18.637,18.6644,34600.0
2011-11-01 11:10:00,27.21,27.29,27.2,27.29,36300.0,18.6644,18.7193,18.6576,18.7193,36300.0
2011-11-01 11:20:00,27.28,27.32,27.27,27.27,40500.0,18.7124,18.7399,18.7056,18.7056,40500.0
2011-11-01 11:30:00,27.26,27.29,27.17,27.2,38000.0,18.6987,18.7193,18.637,18.6576,38000.0
2011-11-01 11:40:00,27.2,27.21,27.08,27.1,42000.0,18.6576,18.6644,18.5753,18.589,42000.0
2011-11-01 11:50:00,27.1,27.12,27.06,27.07,40000.0,18.589,18.6027,18.5615,18.5684,40000.0
2011-11-01 12:00:00,27.07,27.14,27.03,27.14,39900.0,18.5684,18.6164,18.541,18.6164,39900.0
2011-11-01 12:10:00,27.13,27.17,27.05,27.07,35100.0,18.6096,18.637,18.5547,18.5684,35100.0
2011-11-01 12:20:00,27.07,27.14,27.06,27.11,38900.0,18.5684,18.6164,18.5615,18.5958,38900.0
2011-11-01 12:30:00,27.1,27.17,27.08,27.13,53300.0,18.589,18.637,18.5753,18.6096,53300.0
2011-11-01 12:40:00,27.13,27.14,27.06,27.06,67600.0,18.6096,18.6164,18.5615,18.5615,67600.0
2011-11-01 12:50:00,27.06,27.07,27.03,27.05,39400.0,18.5615,18.5684,18.541,18.5547,39400.0
2011-11-01 13:00:00,27.04,27.09,27.02,27.05,60000.0,18.5478,18.5821,18.5341,18.5547,60000.0
2011-11-01 13:10:00,27.05,27.09,27.05,27.07,51300.0,18.5547,18.5821,18.5547,18.5684,51300.0
2011-11-01 13:20:00,27.07,27.2,27.05,27.17,114700.0,18.5684,18.6576,18.5547,18.637,114700.0
2011-11-01 13:30:00,27.18,27.24,27.14,27.18,137500.0,18.6439,18.685,18.6164,18.6439,137500.0
2011-11-01 13:40:00,27.19,27.28,27.18,27.22,83800.0,18.6507,18.7124,18.6439,18.6713,83800.0
2011-11-01 13:50:00,27.21,27.24,27.11,27.12,67600.0,18.6644,18.685,18.5958,18.6027,67600.0
2011-11-01 14:00:00,27.12,27.22,27.1,27.21,91500.0,18.6027,18.6713,18.589,18.6644,91500.0
2011-11-01 14:10:00,27.2,27.24,27.16,27.18,71300.0,18.6576,18.685,18.6301,18.6439,71300.0
2011-11-01 14:20:00,27.19,27.29,27.18,27.28,127800.0,18.6507,18.7193,18.6439,18.7124,127800.0
2011-11-01 14:30:00,27.28,27.29,27.24,27.25,141400.0,18.7124,18.7193,18.685,18.6919,141400.0
2011-11-01 14:40:00,27.25,27.29,27.23,27.28,164000.0,18.6919,18.7193,18.6782,18.7124,164000.0
2011-11-01 14:50:00,27.29,27.3,27.2,27.25,155300.0,18.7193,18.7262,18.6576,18.6919,155300.0
2011-11-01 15:00:00,27.24,27.26,27.19,27.22,232100.0,18.685,18.6987,18.6507,18.6713,232100.0
2011-11-01 15:10:00,27.21,27.3,27.2,27.3,295400.0,18.6644,18.7262,18.6576,18.7262,295400.0
2011-11-01 15:20:00,27.3,27.32,27.21,27.25,103500.0,18.7262,18.7399,18.6644,18.6919,103500.0
2011-11-01 15:30:00,27.24,27.34,27.24,27.31,179500.0,18.685,18.7536,18.685,18.733,179500.0
2011-11-01 15:40:00,27.31,27.32,27.16,27.21,442400.0,18.733,18.7399,18.6301,18.6644,442400.0
2011-11-01 15:50:00,27.21,27.25,27.19,27.21,598200.0,18.6644,18.6919,18.6507,18.6644,598200.0
2011-11-02 09:30:00,27.45,27.8,27.41,27.41,81100.0,18.8291,19.0691,18.8016,18.8016,81100.0
2011-11-02 09:40:00,27.42,27.5,27.37,27.4,123600.0,18.8085,18.8634,18.7742,18.7948,123600.0
2011-11-02 09:50:00,27.4,27.58,27.38,27.58,106100.0,18.7948,18.9182,18.781,18.9182,106100.0
2011-11-02 10:00:00,27.59,27.6,27.47,27.51,83400.0,18.9251,18.932,18.8428,18.8702,83400.0
2011-11-02 10:10:00,27.51,27.58,27.5,27.56,198200.0,18.8702,18.9182,18.8634,18.9045,198200.0
2011-11-02 10:20:00,27.56,27.57,27.46,27.46,87800.0,18.9045,18.9114,18.8359,18.8359,87800.0
2011-11-02 10:30:00,27.46,27.47,27.39,27.43,55600.0,18.8359,18.8428,18.7879,18.8153,55600.0
2011-11-02 10:40:00,27.43,27.54,27.43,27.54,67500.0,18.8153,18.8908,18.8153,18.8908,67500.0
2011-11-02 10:50:00,27.53,27.57,27.52,27.53,52700.0,18.8839,18.9114,18.8771,18.8839,52700.0
2011-11-02 11:00:00,27.52,27.56,27.5,27.55,61800.0,18.8771,18.9045,18.8634,18.8977,61800.0
2011-11-02 11:10:00,27.55,27.55,27.5,27.5,47300.0,18.8977,18.8977,18.8634,18.8634,47300.0
2011-11-02 11:20:00,27.5,27.53,27.48,27.49,45900.0,18.8634,18.8839,18.8496,18.8565,45900.0
2011-11-02 11:30:00,27.5,27.55,27.49,27.54,69800.0,18.8634,18.8977,18.8565,18.8908,69800.0
2011-11-02 11:40:00,27.54,27.56,27.53,27.53,39600.0,18.8908,18.9045,18.8839,18.8839,39600.0
2011-11-02 11:50:00,27.54,27.54,27.5,27.51,31000.0,18.8908,18.8908,18.8634,18.8702,31000.0
2011-11-02 12:00:00,27.51,27.52,27.5,27.51,30400.0,18.8702,18.8771,18.8634,18.8702,30400.0
2011-11-02 12:10:00,27.51,27.52,27.49,27.5,49500.0,18.8702,18.8771,18.8565,18.8634,49500.0
2011-11-02 12:20:00,27.49,27.53,27.49,27.52,35300.0,18.8565,18.8839,18.8565,18.8771,35300.0
2011-11-02 12:30:00,27.54,27.56,27.49,27.55,79300.0,18.8908,18.9045,18.8565,18.8977,79300.0
2011-11-02 12:40:00,27.55,27.59,27.49,27.5,97400.0,18.8977,18.9251,18.8565,18.8634,97400.0
2011-11-02 12:50:00,27.5,27.51,27.49,27.5,47600.0,18.8634,18.8702,18.8565,18.8634,47600.0
2011-11-02 13:00:00,27.5,27.51,27.45,27.49,173800.0,18.8634,18.8702,18.8291,18.8565,173800.0
2011-11-02 13:10:00,27.49,27.5,27.46,27.46,56700.0,18.8565,18.8634,18.8359,18.8359,56700.0
2011-11-02 13:20:00,27.46,27.46,27.43,27.45,79100.0,18.8359,18.8359,18.8153,18.8291,79100.0
2011-11-02 13:30:00,27.46,27.49,27.45,27.45,60500.0,18.8359,18.8565,18.8291,18.8291,60500.0
2011-11-02 13:40:00,27.45,27.46,27.44,27.45,80200.0,18.8291,18.8359,18.8222,18.8291,80200.0
2011-11-02 13:50:00,27.45,27.47,27.42,27.47,68400.0,18.8291,18.8428,18.8085,18.8428,68400.0
2011-11-02 14:00:00,27.47,27.51,27.44,27.49,106700.0,18.8428,18.8702,18.8222,18.8565,106700.0
2011-11-02 14:10:00,27.49,27.51,27.46,27.48,142500.0,18.8565,18.8702,18.8359,18.8496,142500.0
2011-11-02 14:20:00,27.47,27.52,27.46,27.48,161900.0,18.8428,18.8771,18.8359,18.8496,161900.0
2011-11-02 14:30:00,27.47,27.57,27.46,27.53,110100.0,18.8428,18.9114,18.8359,18.8839,110100.0
2011-11-02 14:40:00,27.53,27.58,27.53,27.56,74300.0,18.8839,18.9182,18.8839,18.9045,74300.0
2011-11-02 14:50:00,27.57,27.57,27.51,27.51,92900.0,18.9114,18.9114,18.8702,18.8702,92900.0
2011-11-02 15:00:00,27.52,27.57,27.48,27.55,85900.0,18.8771,18.9114,18.8496,18.8977,85900.0
2011-11-02 15:10:00,27.55,27.56,27.53,27.55,48900.0,18.8977,18.9045,18.8839,18.8977,48900.0
2011-11-02 15:20:00,27.54,27.55,27.51,27.52,67900.0,18.8908,18.8977,18.8702,18.8771,67900.0
2011-11-02 15:30:00,27.52,27.52,27.47,27.52,295700.0,18.8771,18.8771,18.8428,18.8771,295700.0
2011-11-02 15:40:00,27.52,27.56,27.49,27.51,256000.0,18.8771,18.9045,18.8565,18.8702,256000.0
2011-11-02 15:50:00,27.51,27.58,27.49,27.55,536300.0,18.8702,18.9182,18.8565,18.8977,536300.0
2011-11-03 09:30:00,27.8,27.88,27.73,27.83,85500.0,19.0691,19.124,19.0211,19.0897,85500.0
2011-11-03 09:40:00,27.84,27.86,27.64,27.75,107800.0,19.0966,19.1103,18.9594,19.0348,107800.0
2011-11-03 09:50:00,27.75,27.75,27.62,27.71,186500.0,19.0348,19.0348,18.9457,19.0074,186500.0
2011-11-03 10:00:00,27.71,27.75,27.64,27.71,127600.0,19.0074,19.0348,18.9594,19.0074,127600.0
2011-11-03 10:10:00,27.71,27.72,27.64,27.7,88400.0,19.0074,19.0143,18.9594,19.0005,88400.0
2011-11-03 10:20:00,27.69,27.75,27.66,27.73,54800.0,18.9937,19.0348,18.9731,19.0211,54800.0
2011-11-03 10:30:00,27.73,27.75,27.68,27.69,50500.0,19.0211,19.0348,18.9868,18.9937,50500.0
2011-11-03 10:40:00,27.7,27.8,27.7,27.78,79200.0,19.0005,19.0691,19.0005,19.0554,79200.0
2011-11-03 10:50:00,27.78,27.79,27.73,27.76,83100.0,19.0554,19.0623,19.0211,19.0417,83100.0
2011-11-03 11:00:00,27.76,27.81,27.71,27.8,100200.0,19.0417,19.076,19.0074,19.0691,100200.0
2011-11-03 11:10:00,27.8,27.84,27.71,27.76,73200.0,19.0691,19.0966,19.0074,19.0417,73200.0
2011-11-03 11:20:00,27.75,27.8,27.75,27.79,49500.0,19.0348,19.0691,19.0348,19.0623,49500.0
2011-11-03 11:30:00,27.79,27.82,27.78,27.8,48900.0,19.0623,19.0829,19.0554,19.0691,48900.0
2011-11-03 11:40:00,27.79,27.8,27.71,27.74,42300.0,19.0623,19.0691,19.0074,19.028,42300.0
2011-11-03 11:50:00,27.74,27.77,27.7,27.71,31900.0,19.028,19.0486,19.0005,19.0074,31900.0
2011-11-03 12:00:00,27.7,27.75,27.7,27.75,47200.0,19.0005,19.0348,19.0005,19.0348,47200.0
2011-11-03 12:10:00,27.75,27.76,27.67,27.67,40900.0,19.0348,19.0417,18.98,18.98,40900.0
2011-11-03 12:20:00,27.67,27.74,27.65,27.73,45400.0,18.98,19.028,18.9662,19.0211,45400.0
2011-11-03 12:30:00,27.72,27.73,27.69,27.71,61000.0,19.0143,19.0211,18.9937,19.0074,61000.0
2011-11-03 12:40:00,27.71,27.81,27.69,27.81,51800.0,19.0074,19.076,18.9937,19.076,51800.0
2011-11-03 12:50:00,27.8,27.84,27.8,27.8,50500.0,19.0691,19.0966,19.0691,19.0691,50500.0
2011-11-03 13:00:00,27.8,27.85,27.79,27.84,31400.0,19.0691,19.1034,19.0623,19.0966,31400.0
2011-11-03 13:10:00,27.84,27.85,27.8,27.8,53500.0,19.0966,19.1034,19.0691,19.0691,53500.0
2011-11-03 13:20:00,27.8,27.82,27.75,27.75,57100.0,19.0691,19.0829,19.0348,19.0348,57100.0
2011-11-03 13:30:00,27.75,27.8,27.74,27.79,67000.0,19.0348,19.0691,19.028,19.0623,67000.0
2011-11-03 13:40:00,27.79,27.84,27.79,27.84,65400.0,19.0623,19.0966,19.0623,19.0966,65400.0
2011-11-03 13:50:00,27.84,27.85,27.81,27.82,47500.0,19.0966,19.1034,19.076,19.0829,47500.0
2011-11-03 14:00:00,27.83,27.86,27.82,27.85,74000.0,19.0897,19.1103,19.0829,19.1034,74000.0
2011-11-03 14:10:00,27.85,27.86,27.79,27.8,81100.0,19.1034,19.1103,19.0623,19.0691,81100.0
2011-11-03 14:20:00,27.8,27.8,27.74,27.75,67300.0,19.0691,19.0691,19.028,19.0348,67300.0
2011-11-03 14:30:00,27.76,27.8,27.75,27.79,52800.0,19.0417,19.0691,19.0348,19.0623,52800.0
2011-11-03 14:40:00,27.79,27.81,27.77,27.78,36700.0,19.0623,19.076,19.0486,19.0554,36700.0
2011-11-03 14:50:00,27.78,27.85,27.77,27.84,62700.0,19.0554,19.1034,19.0486,19.0966,62700.0
2011-11-03 15:00:00,27.84,27.86,27.82,27.85,84200.0,19.0966,19.1103,19.0829,19.1034,84200.0
2011-11-03 15:10:00,27.85,27.86,27.81,27.84,102800.0,19.1034,19.1103,19.076,19.0966,102800.0
2011-11-03 15:20:00,27.84,27.86,27.82,27.86,92500.0,19.0966,19.1103,19.0829,19.1103,92500.0
2011-11-03 15:30:00,27.86,27.88,27.83,27.85,170000.0,19.1103,19.124,19.0897,19.1034,170000.0
2011-11-03 15:40:00,27.85,27.86,27.8,27.84,536200.0,19.1034,19.1103,19.0691,19.0966,536200.0
2011-11-03 15:50:00,27.84,27.87,27.82,27.84,449800.0,19.0966,19.1172,19.0829,19.0966,449800.0
2011-11-04 09:30:00,27.73,27.74,27.61,27.73,74300.0,19.0211,19.028,18.9388,19.0211,74300.0
2011-11-04 09:40:00,27.73,27.85,27.71,27.83,116100.0,19.0211,19.1034,19.0074,19.0897,116100.0
2011-11-04 09:50:00,27.83,27.85,27.67,27.69,84500.0,19.0897,19.1034,18.98,18.9937,84500.0
2011-11-04 10:00:00,27.68,27.76,27.67,27.73,115200.0,18.9868,19.0417,18.98,19.0211,115200.0
2011-11-04 10:10:00,27.73,27.77,27.64,27.65,125800.0,19.0211,19.0486,18.9594,18.9662,125800.0
2011-11-04 10:20:00,27.66,27.66,27.58,27.59,176200.0,18.9731,18.9731,18.9182,18.9251,176200.0
2011-11-04 10:30:00,27.58,27.6,27.53,27.53,308700.0,18.9182,18.932,18.8839,18.8839,308700.0
2011-11-04 10:40:00,27.54,27.57,27.52,27.52,157100.0,18.8908,18.9114,18.8771,18.8771,157100.0
2011-11-04 10:50:00,27.53,27.56,27.49,27.51,202400.0,18.8839,18.9045,18.8565,18.8702,202400.0
2011-11-04 11:00:00,27.51,27.55,27.5,27.53,282400.0,18.8702,18.8977,18.8634,18.8839,282400.0
2011-11-04 11:10:00,27.54,27.58,27.45,27.49,153700.0,18.8908,18.9182,18.8291,18.8565,153700.0
2011-11-04 11:20:00,27.48,27.51,27.44,27.51,207400.0,18.8496,18.8702,18.8222,18.8702,207400.0
2011-11-04 11:30:00,27.51,27.54,27.45,27.53,122900.0,18.8702,18.8908,18.8291,18.8839,122900.0
2011-11-04 11:40:00,27.53,27.55,27.48,27.51,71800.0,18.8839,18.8977,18.8496,18.8702,71800.0
2011-11-04 11:50:00,27.51,27.64,27.5,27.6,62100.0,18.8702,18.9594,18.8634,18.932,62100.0
2011-11-04 12:00:00,27.6,27.63,27.58,27.58,49100.0,18.932,18.9525,18.9182,18.9182,49100.0
2011-11-04 12:10:00,27.58,27.64,27.57,27.64,29800.0,18.9182,18.9594,18.9114,18.9594,29800.0
2011-11-04 12:20:00,27.64,27.64,27.6,27.61,30500.0,18.9594,18.9594,18.932,18.9388,30500.0
2011-11-04 12:30:00,27.61,27.61,27.58,27.6,44200.0,18.9388,18.9388,18.9182,18.932,44200.0
2011-11-04 12:40:00,27.6,27.61,27.57,27.61,36400.0,18.932,18.9388,18.9114,18.9388,36400.0
2011-11-04 12:50:00,27.61,27.7,27.6,27.7,59300.0,18.9388,19.0005,18.932,19.0005,59300.0
2011-11-04 13:00:00,27.69,27.7,27.65,27.68,54300.0,18.9937,19.0005,18.9662,18.9868,54300.0
2011-11-04 13:10:00,27.68,27.75,27.67,27.69,90400.0,18.9868,19.0348,18.98,18.9937,90400.0
2011-11-04 13:20:00,27.69,27.73,27.69,27.71,96300.0,18.9937,19.0211,18.9937,19.0074,96300.0
2011-11-04 13:30:00,27.7,27.71,27.69,27.69,40500.0,19.0005,19.0074,18.9937,18.9937,40500.0
2011-11-04 13:40:00,27.7,27.77,27.69,27.73,116100.0,19.0005,19.0486,18.9937,19.0211,116100.0
2011-11-04 13:50:00,27.74,27.77,27.74,27.76,73100.0,19.028,19.0486,19.028,19.0417,73100.0
2011-11-04 14:00:00,27.76,27.79,27.75,27.77,77700.0,19.0417,19.0623,19.0348,19.0486,77700.0
2011-11-04 14:10:00,27.78,27.81,27.76,27.8,49300.0,19.0554,19.076,19.0417,19.0691,49300.0
2011-11-04 14:20:00,27.81,27.84,27.76,27.79,151800.0,19.076,19.0966,19.0417,19.0623,151800.0
2011-11-04 14:30:00,27.79,27.8,27.74,27.74,86600.0,19.0623,19.0691,19.028,19.028,86600.0
2011-11-04 14:40:00,27.75,27.8,27.74,27.8,27300.0,19.0348,19.0691,19.028,19.0691,27300.0
2011-11-04 14:50:00,27.8,27.82,27.79,27.8,74400.0,19.0691,19.0829,19.0623,19.0691,74400.0
2011-11-04 15:00:00,27.8,27.8,27.7,27.7,80100.0,19.0691,19.0691,19.0005,19.0005,80100.0
2011-11-04 15:10:00,27.7,27.72,27.69,27.72,53600.0,19.0005,19.0143,18.9937,19.0143,53600.0
2011-11-04 15:20:00,27.72,27.75,27.69,27.74,244500.0,19.0143,19.0348,18.9937,19.028,244500.0
2011-11-04 15:30:00,27.74,27.77,27.73,27.75,218800.0,19.028,19.0486,19.0211,19.0348,218800.0
2011-11-04 15:40:00,27.75,27.76,27.7,27.71,183200.0,19.0348,19.0417,19.0005,19.0074,183200.0
2011-11-04 15:50:00,27.71,27.81,27.69,27.79,720100.0,19.0074,19.076,18.9937,19.0623,720100.0
2011-11-07 09:30:00,27.75,27.81,27.4,27.54,271400.0,19.0348,19.076,18.7948,18.8908,271400.0
2011-11-07 09:40:00,27.53,27.7,27.53,27.62,159800.0,18.8839,19.0005,18.8839,18.9457,159800.0
2011-11-07 09:50:00,27.62,27.7,27.51,27.53,113400.0,18.9457,19.0005,18.8702,18.8839,113400.0
2011-11-07 10:00:00,27.52,27.62,27.48,27.62,195400.0,18.8771,18.9457,18.8496,18.9457,195400.0
2011-11-07 10:10:00,27.62,27.62,27.51,27.52,123000.0,18.9457,18.9457,18.8702,18.8771,123000.0
2011-11-07 10:20:00,27.53,27.57,27.51,27.56,88600.0,18.8839,18.9114,18.8702,18.9045,88600.0
2011-11-07 10:30:00,27.55,27.55,27.38,27.46,264000.0,18.8977,18.8977,18.781,18.8359,264000.0
2011-11-07 10:40:00,27.45,27.49,27.32,27.33,139300.0,18.8291,18.8565,18.7399,18.7467,139300.0
2011-11-07 10:50:00,27.32,27.37,27.29,27.31,242300.0,18.7399,18.7742,18.7193,18.733,242300.0
2011-11-07 11:00:00,27.3,27.34,27.28,27.29,116000.0,18.7262,18.7536,18.7124,18.7193,116000.0
2011-11-07 11:10:00,27.3,27.31,27.25,27.27,124700.0,18.7262,18.733,18.6919,18.7056,124700.0
2011-11-07 11:20:00,27.28,27.29,27.24,27.27,147900.0,18.7124,18.7193,18.685,18.7056,147900.0
2011-11-07 11:30:00,27.27,27.35,27.27,27.34,100800.0,18.7056,18.7605,18.7056,18.7536,100800.0
2011-11-07 11:40:00,27.35,27.44,27.35,27.43,98000.0,18.7605,18.8222,18.7605,18.8153,98000.0
2011-11-07 11:50:00,27.43,27.45,27.34,27.39,91500.0,18.8153,18.8291,18.7536,18.7879,91500.0
2011-11-07 12:00:00,27.39,27.44,27.39,27.42,53200.0,18.7879,18.8222,18.7879,18.8085,53200.0
2011-11-07 12:10:00,27.43,27.43,27.26,27.27,102500.0,18.8153,18.8153,18.6987,18.7056,102500.0
2011-11-07 12:20:00,27.27,27.33,27.26,27.3,77400.0,18.7056,18.7467,18.6987,18.7262,77400.0
2011-11-07 12:30:00,27.3,27.33,27.26,27.31,110000.0,18.7262,18.7467,18.6987,18.733,110000.0
2011-11-07 12:40:00,27.32,27.38,27.3,27.37,43300.0,18.7399,18.781,18.7262,18.7742,43300.0
2011-11-07 12:50:00,27.37,27.42,27.37,27.41,38200.0,18.7742,18.8085,18.7742,18.8016,38200.0
2011-11-07 13:00:00,27.42,27.43,27.41,27.43,45300.0,18.8085,18.8153,18.8016,18.8153,45300.0
2011-11-07 13:10:00,27.43,27.46,27.42,27.45,85400.0,18.8153,18.8359,18.8085,18.8291,85400.0
2011-11-07 13:20:00,27.44,27.46,27.4,27.41,75800.0,18.8222,18.8359,18.7948,18.8016,75800.0
2011-11-07 13:30:00,27.42,27.45,27.4,27.4,40400.0,18.8085,18.8291,18.7948,18.7948,40400.0
2011-11-07 13:40:00,27.4,27.45,27.39,27.45,55100.0,18.7948,18.8291,18.7879,18.8291,55100.0
2011-11-07 13:50:00,27.45,27.55,27.45,27.55,87600.0,18.8291,18.8977,18.8291,18.8977,87600.0
2011-11-07 14:00:00,27.55,27.56,27.48,27.51,99700.0,18.8977,18.9045,18.8496,18.8702,99700.0
2011-11-07 14:10:00,27.51,27.55,27.51,27.54,63300.0,18.8702,18.8977,18.8702,18.8908,63300.0
2011-11-07 14:20:00,27.54,27.59,27.46,27.48,102400.0,18.8908,18.9251,18.8359,18.8496,102400.0
2011-11-07 14:30:00,27.48,27.57,27.46,27.57,82500.0,18.8496,18.9114,18.8359,18.9114,82500.0
2011-11-07 14:40:00,27.56,27.63,27.53,27.61,91300.0,18.9045,18.9525,18.8839,18.9388,91300.0
2011-11-07 14:50:00,27.61,27.65,27.57,27.65,104900.0,18.9388,18.9662,18.9114,18.9662,104900.0
2011-11-07 15:00:00,27.65,27.67,27.62,27.64,95100.0,18.9662,18.98,18.9457,18.9594,95100.0
2011-11-07 15:10:00,27.64,27.69,27.63,27.64,144000.0,18.9594,18.9937,18.9525,18.9594,144000.0
2011-11-07 15:20:00,27.64,27.78,27.64,27.76,212800.0,18.9594,19.0554,18.9594,19.0417,212800.0
2011-11-07 15:30:00,27.76,27.8,27.72,27.78,233900.0,19.0417,19.0691,19.0143,19.0554,233900.0
2011-11-07 15:40:00,27.78,27.89,27.77,27.86,225600.0,19.0554,19.1309,19.0486,19.1103,225600.0
2011-11-07 15:50:00,27.86,27.9,27.83,27.86,541100.0,19.1103,19.1377,19.0897,19.1103,541100.0
2011-11-08 09:30:00,27.81,27.9,27.77,27.81,141100.0,19.076,19.1377,19.0486,19.076,141100.0
2011-11-08 09:40:00,27.8,27.81,27.76,27.77,114500.0,19.0691,19.076,19.0417,19.0486,114500.0
2011-11-08 09:50:00,27.77,27.83,27.73,27.77,202300.0,19.0486,19.0897,19.0211,19.0486,202300.0
2011-11-08 10:00:00,27.77,27.88,27.77,27.88,89800.0,19.0486,19.124,19.0486,19.124,89800.0
2011-11-08 10:10:00,27.88,27.91,27.83,27.88,125400.0,19.124,19.1446,19.0897,19.124,125400.0
2011-11-08 10:20:00,27.87,27.91,27.8,27.85,291000.0,19.1172,19.1446,19.0691,19.1034,291000.0
2011-11-08 10:30:00,27.85,27.9,27.79,27.89,227200.0,19.1034,19.1377,19.0623,19.1309,227200.0
2011-11-08 10:40:00,27.88,27.88,27.85,27.85,97600.0,19.124,19.124,19.1034,19.1034,97600.0
2011-11-08 10:50:00,27.85,27.97,27.85,27.97,125600.0,19.1034,19.1857,19.1034,19.1857,125600.0
2011-11-08 11:00:00,27.96,28.0,27.88,27.9,207800.0,19.1789,19.2063,19.124,19.1377,207800.0
2011-11-08 11:10:00,27.91,27.94,27.86,27.88,139900.0,19.1446,19.1652,19.1103,19.124,139900.0
2011-11-08 11:20:00,27.88,27.91,27.87,27.88,120700.0,19.124,19.1446,19.1172,19.124,120700.0
2011-11-08 11:30:00,27.88,27.89,27.83,27.87,174000.0,19.124,19.1309,19.0897,19.1172,174000.0
2011-11-08 11:40:00,27.87,27.92,27.84,27.88,67000.0,19.1172,19.1515,19.0966,19.124,67000.0
2011-11-08 11:50:00,27.89,27.89,27.86,27.89,54700.0,19.1309,19.1309,19.1103,19.1309,54700.0
2011-11-08 12:00:00,27.89,27.94,27.87,27.88,77900.0,19.1309,19.1652,19.1172,19.124,77900.0
2011-11-08 12:10:00,27.88,27.91,27.88,27.9,54900.0,19.124,19.1446,19.124,19.1377,54900.0
2011-11-08 12:20:00,27.89,27.9,27.85,27.87,178000.0,19.1309,19.1377,19.1034,19.1172,178000.0
2011-11-08 12:30:00,27.87,27.92,27.86,27.91,116200.0,19.1172,19.1515,19.1103,19.1446,116200.0
2011-11-08 12:40:00,27.91,27.91,27.86,27.87,89500.0,19.1446,19.1446,19.1103,19.1172,89500.0
2011-11-08 12:50:00,27.86,27.87,27.86,27.87,28800.0,19.1103,19.1172,19.1103,19.1172,28800.0
2011-11-08 13:00:00,27.87,27.92,27.86,27.92,45200.0,19.1172,19.1515,19.1103,19.1515,45200.0
2011-11-08 13:10:00,27.92,27.96,27.89,27.96,99900.0,19.1515,19.1789,19.1309,19.1789,99900.0
2011-11-08 13:20:00,27.95,28.0,27.95,27.99,60000.0,19.172,19.2063,19.172,19.1995,60000.0
2011-11-08 13:30:00,27.98,27.99,27.92,27.97,97000.0,19.1926,19.1995,19.1515,19.1857,97000.0
2011-11-08 13:40:00,27.97,28.1,27.96,28.09,188500.0,19.1857,19.2749,19.1789,19.2681,188500.0
2011-11-08 13:50:00,28.09,28.15,28.06,28.08,171600.0,19.2681,19.3092,19.2475,19.2612,171600.0
2011-11-08 14:00:00,28.07,28.09,28.0,28.04,86700.0,19.2543,19.2681,19.2063,19.2338,86700.0
2011-11-08 14:10:00,28.04,28.06,28.01,28.01,161600.0,19.2338,19.2475,19.2132,19.2132,161600.0
2011-11-08 14:20:00,28.01,28.14,28.0,28.14,77200.0,19.2132,19.3024,19.2063,19.3024,77200.0
2011-11-08 14:30:00,28.13,28.15,28.07,28.07,62400.0,19.2955,19.3092,19.2543,19.2543,62400.0
2011-11-08 14:40:00,28.08,28.08,28.03,28.03,52400.0,19.2612,19.2612,19.2269,19.2269,52400.0
2011-11-08 14:50:00,28.04,28.09,28.03,28.08,62600.0,19.2338,19.2681,19.2269,19.2612,62600.0
2011-11-08 15:00:00,28.09,28.09,28.01,28.03,66100.0,19.2681,19.2681,19.2132,19.2269,66100.0
2011-11-08 15:10:00,28.04,28.09,28.03,28.05,132200.0,19.2338,19.2681,19.2269,19.2406,132200.0
2011-11-08 15:20:00,28.05,28.07,28.02,28.07,118100.0,19.2406,19.2543,19.22,19.2543,118100.0
2011-11-08 15:30:00,28.07,28.12,28.06,28.11,415800.0,19.2543,19.2886,19.2475,19.2818,415800.0
2011-11-08 15:40:00,28.12,28.17,28.09,28.15,457000.0,19.2886,19.3229,19.2681,19.3092,457000.0
2011-11-08 15:50:00,28.14,28.15,28.08,28.11,448700.0,19.3024,19.3092,19.2612,19.2818,448700.0
2011-11-09 09:30:00,27.59,27.65,27.4,27.61,107800.0,18.9251,18.9662,18.7948,18.9388,107800.0
2011-11-09 09:40:00,27.62,27.65,27.52,27.54,180300.0,18.9457,18.9662,18.8771,18.8908,180300.0
2011-11-09 09:50:00,27.54,27.61,27.46,27.57,107600.0,18.8908,18.9388,18.8359,18.9114,107600.0
2011-11-09 10:00:00,27.58,27.64,27.55,27.56,94600.0,18.9182,18.9594,18.8977,18.9045,94600.0
2011-11-09 10:10:00,27.56,27.71,27.55,27.67,167300.0,18.9045,19.0074,18.8977,18.98,167300.0
2011-11-09 10:20:00,27.66,27.71,27.56,27.57,112600.0,18.9731,19.0074,18.9045,18.9114,112600.0
2011-11-09 10:30:00,27.56,27.63,27.55,27.61,85600.0,18.9045,18.9525,18.8977,18.9388,85600.0
2011-11-09 10:40:00,27.61,27.71,27.59,27.7,65200.0,18.9388,19.0074,18.9251,19.0005,65200.0
2011-11-09 10:50:00,27.69,27.83,27.69,27.77,183400.0,18.9937,19.0897,18.9937,19.0486,183400.0
2011-11-09 11:00:00,27.76,27.77,27.73,27.75,47500.0,19.0417,19.0486,19.0211,19.0348,47500.0
2011-11-09 11:10:00,27.74,27.75,27.72,27.73,54600.0,19.028,19.0348,19.0143,19.0211,54600.0
2011-11-09 11:20:00,27.73,27.74,27.68,27.7,42800.0,19.0211,19.028,18.9868,19.0005,42800.0
2011-11-09 11:30:00,27.69,27.74,27.67,27.73,56800.0,18.9937,19.028,18.98,19.0211,56800.0
2011-11-09 11:40:00,27.73,27.74,27.69,27.74,40300.0,19.0211,19.028,18.9937,19.028,40300.0
2011-11-09 11:50:00,27.73,27.75,27.72,27.72,44700.0,19.0211,19.0348,19.0143,19.0143,44700.0
2011-11-09 12:00:00,27.73,27.74,27.67,27.68,48100.0,19.0211,19.028,18.98,18.9868,48100.0
2011-11-09 12:10:00,27.69,27.74,27.68,27.73,34800.0,18.9937,19.028,18.9868,19.0211,34800.0
2011-11-09 12:20:00,27.73,27.76,27.71,27.71,66400.0,19.0211,19.0417,19.0074,19.0074,66400.0
2011-11-09 12:30:00,27.72,27.74,27.71,27.74,37200.0,19.0143,19.028,19.0074,19.028,37200.0
2011-11-09 12:40:00,27.73,27.74,27.7,27.72,54600.0,19.0211,19.028,19.0005,19.0143,54600.0
2011-11-09 12:50:00,27.72,27.75,27.71,27.75,35900.0,19.0143,19.0348,19.0074,19.0348,35900.0
2011-11-09 13:00:00,27.75,27.77,27.72,27.76,58800.0,19.0348,19.0486,19.0143,19.0417,58800.0
2011-11-09 13:10:00,27.75,27.75,27.68,27.68,38900.0,19.0348,19.0348,18.9868,18.9868,38900.0
2011-11-09 13:20:00,27.68,27.7,27.64,27.66,63800.0,18.9868,19.0005,18.9594,18.9731,63800.0
2011-11-09 13:30:00,27.65,27.68,27.63,27.68,67300.0,18.9662,18.9868,18.9525,18.9868,67300.0
2011-11-09 13:40:00,27.68,27.68,27.64,27.65,53900.0,18.9868,18.9868,18.9594,18.9662,53900.0
2011-11-09 13:50:00,27.65,27.67,27.57,27.6,97900.0,18.9662,18.98,18.9114,18.932,97900.0
2011-11-09 14:00:00,27.6,27.61,27.48,27.53,169800.0,18.932,18.9388,18.8496,18.8839,169800.0
2011-11-09 14:10:00,27.53,27.57,27.51,27.53,159000.0,18.8839,18.9114,18.8702,18.8839,159000.0
2011-11-09 14:20:00,27.53,27.56,27.42,27.49,85300.0,18.8839,18.9045,18.8085,18.8565,85300.0
2011-11-09 14:30:00,27.49,27.56,27.48,27.55,134700.0,18.8565,18.9045,18.8496,18.8977,134700.0
2011-11-09 14:40:00,27.55,27.58,27.5,27.55,171700.0,18.8977,18.9182,18.8634,18.8977,171700.0
2011-11-09 14:50:00,27.55,27.59,27.54,27.56,72200.0,18.8977,18.9251,18.8908,18.9045,72200.0
2011-11-09 15:00:00,27.55,27.64,27.54,27.61,119600.0,18.8977,18.9594,18.8908,18.9388,119600.0
2011-11-09 15:10:00,27.63,27.64,27.56,27.61,112400.0,18.9525,18.9594,18.9045,18.9388,112400.0
2011-11-09 15:20:00,27.61,27.66,27.59,27.62,102900.0,18.9388,18.9731,18.9251,18.9457,102900.0
2011-11-09 15:30:00,27.62,27.62,27.55,27.55,190400.0,18.9457,18.9457,18.8977,18.8977,190400.0
2011-11-09 15:40:00,27.56,27.57,27.48,27.54,354700.0,18.9045,18.9114,18.8496,18.8908,354700.0
2011-11-09 15:50:00,27.54,27.64,27.52,27.54,572700.0,18.8908,18.9594,18.8771,18.8908,572700.0
2011-11-10 09:30:00,27.66,27.73,27.62,27.69,71800.0,18.9731,19.0211,18.9457,18.9937,71800.0
2011-11-10 09:40:00,27.7,27.75,27.68,27.69,47100.0,19.0005,19.0348,18.9868,18.9937,47100.0
2011-11-10 09:50:00,27.7,27.7,27.62,27.63,33400.0,19.0005,19.0005,18.9457,18.9525,33400.0
2011-11-10 10:00:00,27.63,27.63,27.58,27.6,98400.0,18.9525,18.9525,18.9182,18.932,98400.0
2011-11-10 10:10:00,27.6,27.6,27.5,27.53,149500.0,18.932,18.932,18.8634,18.8839,149500.0
2011-11-10 10:20:00,27.52,27.53,27.45,27.45,39900.0,18.8771,18.8839,18.8291,18.8291,39900.0
2011-11-10 10:30:00,27.45,27.49,27.41,27.48,51900.0,18.8291,18.8565,18.8016,18.8496,51900.0
2011-11-10 10:40:00,27.48,27.48,27.37,27.38,56000.0,18.8496,18.8496,18.7742,18.781,56000.0
2011-11-10 10:50:00,27.39,27.51,27.38,27.49,70600.0,18.7879,18.8702,18.781,18.8565,70600.0
2011-11-10 11:00:00,27.5,27.52,27.46,27.5,58700.0,18.8634,18.8771,18.8359,18.8634,58700.0
2011-11-10 11:10:00,27.5,27.52,27.45,27.46,39300.0,18.8634,18.8771,18.8291,18.8359,39300.0
2011-11-10 11:20:00,27.46,27.5,27.44,27.46,43400.0,18.8359,18.8634,18.8222,18.8359,43400.0
2011-11-10 11:30:00,27.46,27.51,27.43,27.46,70200.0,18.8359,18.8702,18.8153,18.8359,70200.0
2011-11-10 11:40:00,27.46,27.61,27.46,27.58,56800.0,18.8359,18.9388,18.8359,18.9182,56800.0
2011-11-10 11:50:00,27.58,27.6,27.54,27.55,29600.0,18.9182,18.932,18.8908,18.8977,29600.0
2011-11-10 12:00:00,27.56,27.61,27.54,27.61,47400.0,18.9045,18.9388,18.8908,18.9388,47400.0
2011-11-10 12:10:00,27.61,27.62,27.59,27.59,42500.0,18.9388,18.9457,18.9251,18.9251,42500.0
2011-11-10 12:20:00,27.6,27.62,27.56,27.61,42600.0,18.932,18.9457,18.9045,18.9388,42600.0
2011-11-10 12:30:00,27.61,27.62,27.57,27.59,40300.0,18.9388,18.9457,18.9114,18.9251,40300.0
2011-11-10 12:40:00,27.59,27.59,27.56,27.57,33300.0,18.9251,18.9251,18.9045,18.9114,33300.0
2011-11-10 12:50:00,27.56,27.61,27.56,27.61,43500.0,18.9045,18.9388,18.9045,18.9388,43500.0
2011-11-10 13:00:00,27.61,27.69,27.61,27.69,67200.0,18.9388,18.9937,18.9388,18.9937,67200.0
2011-11-10 13:10:00,27.69,27.77,27.68,27.76,65900.0,18.9937,19.0486,18.9868,19.0417,65900.0
2011-11-10 13:20:00,27.77,27.77,27.7,27.7,36700.0,19.0486,19.0486,19.0005,19.0005,36700.0
2011-11-10 13:30:00,27.7,27.73,27.66,27.68,39100.0,19.0005,19.0211,18.9731,18.9868,39100.0
2011-11-10 13:40:00,27.68,27.69,27.6,27.6,40800.0,18.9868,18.9937,18.932,18.932,40800.0
2011-11-10 13:50:00,27.6,27.63,27.59,27.6,40300.0,18.932,18.9525,18.9251,18.932,40300.0
2011-11-10 14:00:00,27.6,27.6,27.51,27.53,51100.0,18.932,18.932,18.8702,18.8839,51100.0
2011-11-10 14:10:00,27.52,27.58,27.52,27.56,49400.0,18.8771,18.9182,18.8771,18.9045,49400.0
2011-11-10 14:20:00,27.56,27.57,27.48,27.5,120100.0,18.9045,18.9114,18.8496,18.8634,120100.0
2011-11-10 14:30:00,27.5,27.53,27.49,27.53,58900.0,18.8634,18.8839,18.8565,18.8839,58900.0
2011-11-10 14:40:00,27.53,27.61,27.52,27.57,56100.0,18.8839,18.9388,18.8771,18.9114,56100.0
2011-11-10 14:50:00,27.58,27.59,27.5,27.51,47000.0,18.9182,18.9251,18.8634,18.8702,47000.0
2011-11-10 15:00:00,27.5,27.56,27.49,27.55,62500.0,18.8634,18.9045,18.8565,18.8977,62500.0
2011-11-10 15:10:00,27.55,27.59,27.53,27.54,82400.0,18.8977,18.9251,18.8839,18.8908,82400.0
2011-11-10 15:20:00,27.53,27.62,27.5,27.59,106700.0,18.8839,18.9457,18.8634,18.9251,106700.0
2011-11-10 15:30:00,27.59,27.6,27.52,27.56,119900.0,18.9251,18.932,18.8771,18.9045,119900.0
2011-11-10 15:40:00,27.56,27.58,27.53,27.56,107300.0,18.9045,18.9182,18.8839,18.9045,107300.0
2011-11-10 15:50:00,27.56,27.62,27.54,27.59,250400.0,18.9045,18.9457,18.8908,18.9251,250400.0
2011-11-11 09:30:00,27.77,27.91,27.73,27.89,75200.0,19.0486,19.1446,19.0211,19.1309,75200.0
2011-11-11 09:40:00,27.89,27.9,27.79,27.81,81500.0,19.1309,19.1377,19.0623,19.076,81500.0
2011-11-11 09:50:00,27.8,27.81,27.75,27.77,113700.0,19.0691,19.076,19.0348,19.0486,113700.0
2011-11-11 10:00:00,27.78,27.8,27.74,27.76,111700.0,19.0554,19.0691,19.028,19.0417,111700.0
2011-11-11 10:10:00,27.75,27.76,27.73,27.75,34700.0,19.0348,19.0417,19.0211,19.0348,34700.0
2011-11-11 10:20:00,27.74,27.76,27.73,27.74,49900.0,19.028,19.0417,19.0211,19.028,49900.0
2011-11-11 10:30:00,27.74,27.84,27.74,27.78,84800.0,19.028,19.0966,19.028,19.0554,84800.0
2011-11-11 10:40:00,27.77,27.8,27.75,27.8,62600.0,19.0486,19.0691,19.0348,19.0691,62600.0
2011-11-11 10:50:00,27.8,27.81,27.76,27.77,56800.0,19.0691,19.076,19.0417,19.0486,56800.0
2011-11-11 11:00:00,27.77,27.81,27.77,27.81,45100.0,19.0486,19.076,19.0486,19.076,45100.0
2011-11-11 11:10:00,27.81,27.83,27.79,27.82,52100.0,19.076,19.0897,19.0623,19.0829,52100.0
2011-11-11 11:20:00,27.82,27.83,27.78,27.78,38400.0,19.0829,19.0897,19.0554,19.0554,38400.0
2011-11-11 11:30:00,27.78,27.79,27.74,27.75,32300.0,19.0554,19.0623,19.028,19.0348,32300.0
2011-11-11 11:40:00,27.75,27.79,27.74,27.79,36300.0,19.0348,19.0623,19.028,19.0623,36300.0
2011-11-11 11:50:00,27.8,27.8,27.78,27.8,29900.0,19.0691,19.0691,19.0554,19.0691,29900.0
2011-11-11 12:00:00,27.8,27.8,27.78,27.79,37000.0,19.0691,19.0691,19.0554,19.0623,37000.0
2011-11-11 12:10:00,27.79,27.79,27.76,27.77,25500.0,19.0623,19.0623,19.0417,19.0486,25500.0
2011-11-11 12:20:00,27.77,27.78,27.74,27.75,24700.0,19.0486,19.0554,19.028,19.0348,24700.0
2011-11-11 12:30:00,27.75,27.76,27.74,27.75,24500.0,19.0348,19.0417,19.028,19.0348,24500.0
2011-11-11 12:40:00,27.75,27.77,27.74,27.76,22000.0,19.0348,19.0486,19.028,19.0417,22000.0
2011-11-11 12:50:00,27.76,27.77,27.76,27.76,16200.0,19.0417,19.0486,19.0417,19.0417,16200.0
2011-11-11 13:00:00,27.77,27.82,27.76,27.82,58600.0,19.0486,19.0829,19.0417,19.0829,58600.0
2011-11-11 13:10:00,27.82,27.83,27.8,27.8,37800.0,19.0829,19.0897,19.0691,19.0691,37800.0
2011-11-11 13:20:00,27.81,27.82,27.79,27.79,42000.0,19.076,19.0829,19.0623,19.0623,42000.0
2011-11-11 13:30:00,27.8,27.8,27.77,27.77,36200.0,19.0691,19.0691,19.0486,19.0486,36200.0
2011-11-11 13:40:00,27.77,27.8,27.76,27.79,27400.0,19.0486,19.0691,19.0417,19.0623,27400.0
2011-11-11 13:50:00,27.79,27.8,27.75,27.75,24400.0,19.0623,19.0691,19.0348,19.0348,24400.0
2011-11-11 14:00:00,27.76,27.77,27.76,27.76,31200.0,19.0417,19.0486,19.0417,19.0417,31200.0
2011-11-11 14:10:00,27.76,27.8,27.76,27.78,40700.0,19.0417,19.0691,19.0417,19.0554,40700.0
2011-11-11 14:20:00,27.78,27.79,27.74,27.74,37200.0,19.0554,19.0623,19.028,19.028,37200.0
2011-11-11 14:30:00,27.75,27.79,27.75,27.76,57300.0,19.0348,19.0623,19.0348,19.0417,57300.0
2011-11-11 14:40:00,27.76,27.77,27.74,27.74,34100.0,19.0417,19.0486,19.028,19.028,34100.0
2011-11-11 14:50:00,27.74,27.76,27.73,27.75,45400.0,19.028,19.0417,19.0211,19.0348,45400.0
2011-11-11 15:00:00,27.74,27.76,27.73,27.75,64600.0,19.028,19.0417,19.0211,19.0348,64600.0
2011-11-11 15:10:00,27.75,27.76,27.74,27.75,85900.0,19.0348,19.0417,19.028,19.0348,85900.0
2011-11-11 15:20:00,27.76,27.77,27.73,27.77,66900.0,19.0417,19.0486,19.0211,19.0486,66900.0
2011-11-11 15:30:00,27.77,27.78,27.74,27.75,63100.0,19.0486,19.0554,19.028,19.0348,63100.0
2011-11-11 15:40:00,27.75,27.77,27.73,27.77,120500.0,19.0348,19.0486,19.0211,19.0486,120500.0
2011-11-11 15:50:00,27.76,27.78,27.74,27.76,274600.0,19.0417,19.0554,19.028,19.0417,274600.0
2011-11-14 09:30:00,27.68,27.75,27.68,27.75,64900.0,18.9868,19.0348,18.9868,19.0348,64900.0
2011-11-14 09:40:00,27.76,27.76,27.7,27.72,134100.0,19.0417,19.0417,19.0005,19.0143,134100.0
2011-11-14 09:50:00,27.71,27.74,27.69,27.73,42700.0,19.0074,19.028,18.9937,19.0211,42700.0
2011-11-14 10:00:00,27.73,27.77,27.72,27.75,69200.0,19.0211,19.0486,19.0143,19.0348,69200.0
2011-11-14 10:10:00,27.75,27.76,27.72,27.72,66900.0,19.0348,19.0417,19.0143,19.0143,66900.0
2011-11-14 10:20:00,27.73,27.76,27.73,27.76,55400.0,19.0211,19.0417,19.0211,19.0417,55400.0
2011-11-14 10:30:00,27.76,27.8,27.75,27.76,78300.0,19.0417,19.0691,19.0348,19.0417,78300.0
2011-11-14 10:40:00,27.75,27.78,27.74,27.76,61200.0,19.0348,19.0554,19.028,19.0417,61200.0
2011-11-14 10:50:00,27.76,27.81,27.75,27.78,66800.0,19.0417,19.076,19.0348,19.0554,66800.0
2011-11-14 11:00:00,27.78,27.85,27.78,27.82,42900.0,19.0554,19.1034,19.0554,19.0829,42900.0
2011-11-14 11:10:00,27.82,27.82,27.74,27.75,114300.0,19.0829,19.0829,19.028,19.0348,114300.0
2011-11-14 11:20:00,27.75,27.79,27.74,27.75,43200.0,19.0348,19.0623,19.028,19.0348,43200.0
2011-11-14 11:30:00,27.75,27.78,27.75,27.77,70000.0,19.0348,19.0554,19.0348,19.0486,70000.0
2011-11-14 11:40:00,27.77,27.77,27.75,27.76,50100.0,19.0486,19.0486,19.0348,19.0417,50100.0
2011-11-14 11:50:00,27.77,27.8,27.75,27.77,65500.0,19.0486,19.0691,19.0348,19.0486,65500.0
2011-11-14 12:00:00,27.77,27.78,27.75,27.77,36600.0,19.0486,19.0554,19.0348,19.0486,36600.0
2011-11-14 12:10:00,27.77,27.77,27.75,27.76,65400.0,19.0486,19.0486,19.0348,19.0417,65400.0
2011-11-14 12:20:00,27.76,27.76,27.68,27.68,83800.0,19.0417,19.0417,18.9868,18.9868,83800.0
2011-11-14 12:30:00,27.68,27.68,27.62,27.63,67700.0,18.9868,18.9868,18.9457,18.9525,67700.0
2011-11-14 12:40:00,27.63,27.65,27.62,27.63,30900.0,18.9525,18.9662,18.9457,18.9525,30900.0
2011-11-14 12:50:00,27.63,27.65,27.62,27.63,35900.0,18.9525,18.9662,18.9457,18.9525,35900.0
2011-11-14 13:00:00,27.63,27.65,27.61,27.61,58200.0,18.9525,18.9662,18.9388,18.9388,58200.0
2011-11-14 13:10:00,27.61,27.64,27.61,27.64,30600.0,18.9388,18.9594,18.9388,18.9594,30600.0
2011-11-14 13:20:00,27.64,27.67,27.63,27.67,23700.0,18.9594,18.98,18.9525,18.98,23700.0
2011-11-14 13:30:00,27.66,27.67,27.64,27.66,51400.0,18.9731,18.98,18.9594,18.9731,51400.0
2011-11-14 13:40:00,27.66,27.67,27.65,27.66,32600.0,18.9731,18.98,18.9662,18.9731,32600.0
2011-11-14 13:50:00,27.65,27.66,27.61,27.63,29800.0,18.9662,18.9731,18.9388,18.9525,29800.0
2011-11-14 14:00:00,27.63,27.64,27.61,27.62,27500.0,18.9525,18.9594,18.9388,18.9457,27500.0
2011-11-14 14:10:00,27.63,27.64,27.6,27.61,43600.0,18.9525,18.9594,18.932,18.9388,43600.0
2011-11-14 14:20:00,27.61,27.61,27.6,27.61,24600.0,18.9388,18.9388,18.932,18.9388,24600.0
2011-11-14 14:30:00,27.61,27.63,27.59,27.62,111600.0,18.9388,18.9525,18.9251,18.9457,111600.0
2011-11-14 14:40:00,27.62,27.63,27.61,27.62,66800.0,18.9457,18.9525,18.9388,18.9457,66800.0
2011-11-14 14:50:00,27.62,27.64,27.6,27.62,134300.0,18.9457,18.9594,18.932,18.9457,134300.0
2011-11-14 15:00:00,27.63,27.66,27.62,27.63,55300.0,18.9525,18.9731,18.9457,18.9525,55300.0
2011-11-14 15:10:00,27.64,27.67,27.6,27.6,65700.0,18.9594,18.98,18.932,18.932,65700.0
2011-11-14 15:20:00,27.6,27.66,27.6,27.64,56000.0,18.932,18.9731,18.932,18.9594,56000.0
2011-11-14 15:30:00,27.64,27.67,27.63,27.64,107000.0,18.9594,18.98,18.9525,18.9594,107000.0
2011-11-14 15:40:00,27.64,27.68,27.64,27.67,86600.0,18.9594,18.9868,18.9594,18.98,86600.0
2011-11-14 15:50:00,27.67,27.69,27.63,27.66,199600.0,18.98,18.9937,18.9525,18.9731,199600.0
2011-11-15 09:30:00,27.64,27.72,27.6,27.71,51900.0,18.9594,19.0143,18.932,19.0074,51900.0
2011-11-15 09:40:00,27.71,27.78,27.66,27.73,84300.0,19.0074,19.0554,18.9731,19.0211,84300.0
2011-11-15 09:50:00,27.72,27.72,27.64,27.65,15500.0,19.0143,19.0143,18.9594,18.9662,15500.0
2011-11-15 10:00:00,27.66,27.71,27.64,27.67,42700.0,18.9731,19.0074,18.9594,18.98,42700.0
2011-11-15 10:10:00,27.67,27.73,27.64,27.64,37300.0,18.98,19.0211,18.9594,18.9594,37300.0
2011-11-15 10:20:00,27.65,27.65,27.6,27.64,29100.0,18.9662,18.9662,18.932,18.9594,29100.0
2011-11-15 10:30:00,27.63,27.74,27.62,27.74,36200.0,18.9525,19.028,18.9457,19.028,36200.0
2011-11-15 10:40:00,27.73,27.73,27.67,27.69,58800.0,19.0211,19.0211,18.98,18.9937,58800.0
2011-11-15 10:50:00,27.69,27.73,27.69,27.7,91200.0,18.9937,19.0211,18.9937,19.0005,91200.0
2011-11-15 11:00:00,27.7,27.73,27.69,27.72,59500.0,19.0005,19.0211,18.9937,19.0143,59500.0
2011-11-15 11:10:00,27.72,27.75,27.68,27.68,66100.0,19.0143,19.0348,18.9868,18.9868,66100.0
2011-11-15 11:20:00,27.68,27.68,27.64,27.66,32100.0,18.9868,18.9868,18.9594,18.9731,32100.0
2011-11-15 11:30:00,27.67,27.68,27.65,27.66,28600.0,18.98,18.9868,18.9662,18.9731,28600.0
2011-11-15 11:40:00,27.66,27.67,27.65,27.67,21100.0,18.9731,18.98,18.9662,18.98,21100.0
2011-11-15 11:50:00,27.68,27.71,27.65,27.67,62500.0,18.9868,19.0074,18.9662,18.98,62500.0
2011-11-15 12:00:00,27.67,27.76,27.67,27.72,45500.0,18.98,19.0417,18.98,19.0143,45500.0
2011-11-15 12:10:00,27.72,27.75,27.7,27.72,35800.0,19.0143,19.0348,19.0005,19.0143,35800.0
2011-11-15 12:20:00,27.72,27.8,27.72,27.79,44500.0,19.0143,19.0691,19.0143,19.0623,44500.0
2011-11-15 12:30:00,27.79,27.87,27.78,27.84,57600.0,19.0623,19.1172,19.0554,19.0966,57600.0
2011-11-15 12:40:00,27.84,27.86,27.83,27.84,21600.0,19.0966,19.1103,19.0897,19.0966,21600.0
2011-11-15 12:50:00,27.84,27.9,27.83,27.9,31000.0,19.0966,19.1377,19.0897,19.1377,31000.0
2011-11-15 13:00:00,27.89,27.93,27.89,27.91,40800.0,19.1309,19.1583,19.1309,19.1446,40800.0
2011-11-15 13:10:00,27.91,27.92,27.85,27.86,43900.0,19.1446,19.1515,19.1034,19.1103,43900.0
2011-11-15 13:20:00,27.86,27.89,27.84,27.89,30500.0,19.1103,19.1309,19.0966,19.1309,30500.0
2011-11-15 13:30:00,27.89,27.95,27.89,27.93,40400.0,19.1309,19.172,19.1309,19.1583,40400.0
2011-11-15 13:40:00,27.92,27.94,27.84,27.86,43400.0,19.1515,19.1652,19.0966,19.1103,43400.0
2011-11-15 13:50:00,27.86,27.89,27.85,27.87,26300.0,19.1103,19.1309,19.1034,19.1172,26300.0
2011-11-15 14:00:00,27.87,27.88,27.85,27.87,25600.0,19.1172,19.124,19.1034,19.1172,25600.0
2011-11-15 14:10:00,27.87,27.89,27.85,27.85,53500.0,19.1172,19.1309,19.1034,19.1034,53500.0
2011-11-15 14:20:00,27.85,27.88,27.85,27.85,26200.0,19.1034,19.124,19.1034,19.1034,26200.0
2011-11-15 14:30:00,27.86,27.89,27.86,27.87,27300.0,19.1103,19.1309,19.1103,19.1172,27300.0
2011-11-15 14:40:00,27.88,27.89,27.85,27.89,33000.0,19.124,19.1309,19.1034,19.1309,33000.0
2011-11-15 14:50:00,27.88,27.91,27.85,27.85,42000.0,19.124,19.1446,19.1034,19.1034,42000.0
2011-11-15 15:00:00,27.85,27.93,27.85,27.91,51900.0,19.1034,19.1583,19.1034,19.1446,51900.0
2011-11-15 15:10:00,27.9,27.91,27.88,27.88,34600.0,19.1377,19.1446,19.124,19.124,34600.0
2011-11-15 15:20:00,27.88,27.92,27.88,27.91,47900.0,19.124,19.1515,19.124,19.1446,47900.0
2011-11-15 15:30:00,27.92,27.92,27.87,27.89,98200.0,19.1515,19.1515,19.1172,19.1309,98200.0
2011-11-15 15:40:00,27.89,27.89,27.85,27.88,89600.0,19.1309,19.1309,19.1034,19.124,89600.0
2011-11-15 15:50:00,27.88,27.89,27.83,27.83,188000.0,19.124,19.1309,19.0897,19.0897,188000.0
2011-11-16 09:30:00,27.58,27.63,27.5,27.55,86900.0,18.9182,18.9525,18.8634,18.8977,86900.0
2011-11-16 09:40:00,27.55,27.66,27.53,27.62,59500.0,18.8977,18.9731,18.8839,18.9457,59500.0
2011-11-16 09:50:00,27.62,27.7,27.62,27.66,33500.0,18.9457,19.0005,18.9457,18.9731,33500.0
2011-11-16 10:00:00,27.66,27.73,27.66,27.7,151600.0,18.9731,19.0211,18.9731,19.0005,151600.0
2011-11-16 10:10:00,27.7,27.73,27.65,27.71,26200.0,19.0005,19.0211,18.9662,19.0074,26200.0
2011-11-16 10:20:00,27.71,27.71,27.6,27.64,34700.0,19.0074,19.0074,18.932,18.9594,34700.0
2011-11-16 10:30:00,27.63,27.68,27.61,27.67,21800.0,18.9525,18.9868,18.9388,18.98,21800.0
2011-11-16 10:40:00,27.67,27.7,27.62,27.69,79400.0,18.98,19.0005,18.9457,18.9937,79400.0
2011-11-16 10:50:00,27.7,27.73,27.65,27.65,30600.0,19.0005,19.0211,18.9662,18.9662,30600.0
2011-11-16 11:00:00,27.66,27.76,27.66,27.75,35800.0,18.9731,19.0417,18.9731,19.0348,35800.0
2011-11-16 11:10:00,27.75,27.79,27.74,27.78,42000.0,19.0348,19.0623,19.028,19.0554,42000.0
2011-11-16 11:20:00,27.78,27.83,27.77,27.79,29300.0,19.0554,19.0897,19.0486,19.0623,29300.0
2011-11-16 11:30:00,27.79,27.81,27.75,27.78,31300.0,19.0623,19.076,19.0348,19.0554,31300.0
2011-11-16 11:40:00,27.78,27.8,27.76,27.77,24100.0,19.0554,19.0691,19.0417,19.0486,24100.0
2011-11-16 11:50:00,27.78,27.8,27.76,27.78,30100.0,19.0554,19.0691,19.0417,19.0554,30100.0
2011-11-16 12:00:00,27.78,27.79,27.76,27.77,33600.0,19.0554,19.0623,19.0417,19.0486,33600.0
2011-11-16 12:10:00,27.76,27.78,27.74,27.78,24100.0,19.0417,19.0554,19.028,19.0554,24100.0
2011-11-16 12:20:00,27.77,27.78,27.74,27.74,24300.0,19.0486,19.0554,19.028,19.028,24300.0
2011-11-16 12:30:00,27.75,27.79,27.75,27.78,32800.0,19.0348,19.0623,19.0348,19.0554,32800.0
2011-11-16 12:40:00,27.79,27.8,27.77,27.77,23800.0,19.0623,19.0691,19.0486,19.0486,23800.0
2011-11-16 12:50:00,27.78,27.79,27.75,27.78,33200.0,19.0554,19.0623,19.0348,19.0554,33200.0
2011-11-16 13:00:00,27.78,27.81,27.78,27.8,23900.0,19.0554,19.076,19.0554,19.0691,23900.0
2011-11-16 13:10:00,27.8,27.86,27.79,27.86,38700.0,19.0691,19.1103,19.0623,19.1103,38700.0
2011-11-16 13:20:00,27.86,27.93,27.86,27.93,39700.0,19.1103,19.1583,19.1103,19.1583,39700.0
2011-11-16 13:30:00,27.93,27.94,27.89,27.93,36800.0,19.1583,19.1652,19.1309,19.1583,36800.0
2011-11-16 13:40:00,27.93,27.99,27.93,27.97,46300.0,19.1583,19.1995,19.1583,19.1857,46300.0
2011-11-16 13:50:00,27.97,27.99,27.91,27.91,37400.0,19.1857,19.1995,19.1446,19.1446,37400.0
2011-11-16 14:00:00,27.91,27.95,27.9,27.91,43100.0,19.1446,19.172,19.1377,19.1446,43100.0
2011-11-16 14:10:00,27.9,27.94,27.88,27.88,100600.0,19.1377,19.1652,19.124,19.124,100600.0
2011-11-16 14:20:00,27.89,27.92,27.87,27.9,45000.0,19.1309,19.1515,19.1172,19.1377,45000.0
2011-11-16 14:30:00,27.91,27.94,27.89,27.94,42300.0,19.1446,19.1652,19.1309,19.1652,42300.0
2011-11-16 14:40:00,27.94,27.94,27.82,27.82,72500.0,19.1652,19.1652,19.0829,19.0829,72500.0
2011-11-16 14:50:00,27.83,27.83,27.8,27.83,34600.0,19.0897,19.0897,19.0691,19.0897,34600.0
2011-11-16 15:00:00,27.84,27.85,27.81,27.84,43400.0,19.0966,19.1034,19.076,19.0966,43400.0
2011-11-16 15:10:00,27.85,27.85,27.73,27.75,103100.0,19.1034,19.1034,19.0211,19.0348,103100.0
2011-11-16 15:20:00,27.74,27.76,27.69,27.69,91500.0,19.028,19.0417,18.9937,18.9937,91500.0
2011-11-16 15:30:00,27.68,27.69,27.61,27.67,183000.0,18.9868,18.9937,18.9388,18.98,183000.0
2011-11-16 15:40:00,27.66,27.67,27.56,27.56,306200.0,18.9731,18.98,18.9045,18.9045,306200.0
2011-11-16 15:50:00,27.56,27.56,27.49,27.54,499600.0,18.9045,18.9045,18.8565,18.8908,499600.0
2011-11-17 09:30:00,27.45,27.51,27.42,27.42,65900.0,18.8291,18.8702,18.8085,18.8085,65900.0
2011-11-17 09:40:00,27.42,27.51,27.35,27.37,35600.0,18.8085,18.8702,18.7605,18.7742,35600.0
2011-11-17 09:50:00,27.37,27.43,27.36,27.41,48500.0,18.7742,18.8153,18.7673,18.8016,48500.0
2011-11-17 10:00:00,27.4,27.47,27.36,27.47,68300.0,18.7948,18.8428,18.7673,18.8428,68300.0
2011-11-17 10:10:00,27.46,27.53,27.46,27.49,58000.0,18.8359,18.8839,18.8359,18.8565,58000.0
2011-11-17 10:20:00,27.49,27.54,27.48,27.54,41100.0,18.8565,18.8908,18.8496,18.8908,41100.0
2011-11-17 10:30:00,27.53,27.6,27.47,27.57,47000.0,18.8839,18.932,18.8428,18.9114,47000.0
2011-11-17 10:40:00,27.57,27.6,27.53,27.53,36300.0,18.9114,18.932,18.8839,18.8839,36300.0
2011-11-17 10:50:00,27.53,27.57,27.53,27.54,49100.0,18.8839,18.9114,18.8839,18.8908,49100.0
2011-11-17 11:00:00,27.55,27.57,27.51,27.53,87200.0,18.8977,18.9114,18.8702,18.8839,87200.0
2011-11-17 11:10:00,27.53,27.55,27.49,27.55,53800.0,18.8839,18.8977,18.8565,18.8977,53800.0
2011-11-17 11:20:00,27.54,27.57,27.49,27.56,58400.0,18.8908,18.9114,18.8565,18.9045,58400.0
2011-11-17 11:30:00,27.56,27.6,27.55,27.59,40600.0,18.9045,18.932,18.8977,18.9251,40600.0
2011-11-17 11:40:00,27.6,27.63,27.6,27.61,38600.0,18.932,18.9525,18.932,18.9388,38600.0
2011-11-17 11:50:00,27.61,27.62,27.56,27.57,39400.0,18.9388,18.9457,18.9045,18.9114,39400.0
2011-11-17 12:00:00,27.56,27.6,27.53,27.54,39400.0,18.9045,18.932,18.8839,18.8908,39400.0
2011-11-17 12:10:00,27.55,27.59,27.53,27.59,44900.0,18.8977,18.9251,18.8839,18.9251,44900.0
2011-11-17 12:20:00,27.58,27.59,27.52,27.52,35600.0,18.9182,18.9251,18.8771,18.8771,35600.0
2011-11-17 12:30:00,27.51,27.51,27.29,27.33,131700.0,18.8702,18.8702,18.7193,18.7467,131700.0
2011-11-17 12:40:00,27.32,27.38,27.24,27.33,114100.0,18.7399,18.781,18.685,18.7467,114100.0
2011-11-17 12:50:00,27.33,27.37,27.26,27.31,62000.0,18.7467,18.7742,18.6987,18.733,62000.0
2011-11-17 13:00:00,27.32,27.35,27.27,27.29,50500.0,18.7399,18.7605,18.7056,18.7193,50500.0
2011-11-17 13:10:00,27.29,27.37,27.29,27.36,30900.0,18.7193,18.7742,18.7193,18.7673,30900.0
2011-11-17 13:20:00,27.36,27.36,27.29,27.3,42200.0,18.7673,18.7673,18.7193,18.7262,42200.0
2011-11-17 13:30:00,27.3,27.32,27.27,27.28,42300.0,18.7262,18.7399,18.7056,18.7124,42300.0
2011-11-17 13:40:00,27.29,27.31,27.25,27.31,50400.0,18.7193,18.733,18.6919,18.733,50400.0
2011-11-17 13:50:00,27.3,27.35,27.25,27.33,91600.0,18.7262,18.7605,18.6919,18.7467,91600.0
2011-11-17 14:00:00,27.32,27.32,27.26,27.29,48800.0,18.7399,18.7399,18.6987,18.7193,48800.0
2011-11-17 14:10:00,27.29,27.31,27.26,27.3,58600.0,18.7193,18.733,18.6987,18.7262,58600.0
2011-11-17 14:20:00,27.3,27.32,27.24,27.28,93200.0,18.7262,18.7399,18.685,18.7124,93200.0
2011-11-17 14:30:00,27.29,27.3,27.22,27.23,134700.0,18.7193,18.7262,18.6713,18.6782,134700.0
2011-11-17 14:40:00,27.22,27.31,27.22,27.26,67200.0,18.6713,18.733,18.6713,18.6987,67200.0
2011-11-17 14:50:00,27.26,27.32,27.26,27.28,65800.0,18.6987,18.7399,18.6987,18.7124,65800.0
2011-11-17 15:00:00,27.28,27.31,27.25,27.25,92600.0,18.7124,18.733,18.6919,18.6919,92600.0
2011-11-17 15:10:00,27.26,27.28,27.23,27.25,99500.0,18.6987,18.7124,18.6782,18.6919,99500.0
2011-11-17 15:20:00,27.26,27.32,27.25,27.28,96400.0,18.6987,18.7399,18.6919,18.7124,96400.0
2011-11-17 15:30:00,27.27,27.29,27.25,27.26,127600.0,18.7056,18.7193,18.6919,18.6987,127600.0
2011-11-17 15:40:00,27.26,27.36,27.24,27.33,272000.0,18.6987,18.7673,18.685,18.7467,272000.0
2011-11-17 15:50:00,27.33,27.35,27.25,27.35,400000.0,18.7467,18.7605,18.6919,18.7605,400000.0
2011-11-18 09:30:00,27.57,27.6,27.52,27.6,406100.0,18.9114,18.932,18.8771,18.932,406100.0
2011-11-18 09:40:00,27.6,27.66,27.54,27.58,71600.0,18.932,18.9731,18.8908,18.9182,71600.0
2011-11-18 09:50:00,27.59,27.7,27.55,27.7,76000.0,18.9251,19.0005,18.8977,19.0005,76000.0
2011-11-18 10:00:00,27.71,27.71,27.56,27.57,59500.0,19.0074,19.0074,18.9045,18.9114,59500.0
2011-11-18 10:10:00,27.58,27.6,27.53,27.58,47400.0,18.9182,18.932,18.8839,18.9182,47400.0
2011-11-18 10:20:00,27.59,27.66,27.56,27.62,60800.0,18.9251,18.9731,18.9045,18.9457,60800.0
2011-11-18 10:30:00,27.62,27.68,27.61,27.66,62500.0,18.9457,18.9868,18.9388,18.9731,62500.0
2011-11-18 10:40:00,27.67,27.67,27.64,27.65,83200.0,18.98,18.98,18.9594,18.9662,83200.0
2011-11-18 10:50:00,27.65,27.66,27.62,27.63,82500.0,18.9662,18.9731,18.9457,18.9525,82500.0
2011-11-18 11:00:00,27.62,27.63,27.6,27.62,56000.0,18.9457,18.9525,18.932,18.9457,56000.0
2011-11-18 11:10:00,27.62,27.64,27.62,27.63,34300.0,18.9457,18.9594,18.9457,18.9525,34300.0
2011-11-18 11:20:00,27.62,27.73,27.62,27.71,116000.0,18.9457,19.0211,18.9457,19.0074,116000.0
2011-11-18 11:30:00,27.71,27.74,27.71,27.74,70500.0,19.0074,19.028,19.0074,19.028,70500.0
2011-11-18 11:40:00,27.73,27.75,27.7,27.71,50200.0,19.0211,19.0348,19.0005,19.0074,50200.0
2011-11-18 11:50:00,27.7,27.73,27.68,27.69,182800.0,19.0005,19.0211,18.9868,18.9937,182800.0
2011-11-18 12:00:00,27.69,27.7,27.57,27.58,161700.0,18.9937,19.0005,18.9114,18.9182,161700.0
2011-11-18 12:10:00,27.58,27.68,27.58,27.67,56400.0,18.9182,18.9868,18.9182,18.98,56400.0
2011-11-18 12:20:00,27.67,27.71,27.64,27.7,82300.0,18.98,19.0074,18.9594,19.0005,82300.0
2011-11-18 12:30:00,27.71,27.74,27.7,27.73,43200.0,19.0074,19.028,19.0005,19.0211,43200.0
2011-11-18 12:40:00,27.73,27.78,27.71,27.77,51100.0,19.0211,19.0554,19.0074,19.0486,51100.0
2011-11-18 12:50:00,27.77,27.78,27.75,27.77,45400.0,19.0486,19.0554,19.0348,19.0486,45400.0
2011-11-18 13:00:00,27.77,27.81,27.76,27.8,41900.0,19.0486,19.076,19.0417,19.0691,41900.0
2011-11-18 13:10:00,27.8,27.84,27.8,27.84,20800.0,19.0691,19.0966,19.0691,19.0966,20800.0
2011-11-18 13:20:00,27.84,27.84,27.8,27.84,32500.0,19.0966,19.0966,19.0691,19.0966,32500.0
2011-11-18 13:30:00,27.84,27.86,27.82,27.83,84000.0,19.0966,19.1103,19.0829,19.0897,84000.0
2011-11-18 13:40:00,27.83,27.83,27.78,27.79,35400.0,19.0897,19.0897,19.0554,19.0623,35400.0
2011-11-18 13:50:00,27.79,27.82,27.78,27.8,57500.0,19.0623,19.0829,19.0554,19.0691,57500.0
2011-11-18 14:00:00,27.8,27.81,27.79,27.8,26200.0,19.0691,19.076,19.0623,19.0691,26200.0
2011-11-18 14:10:00,27.8,27.85,27.79,27.8,124500.0,19.0691,19.1034,19.0623,19.0691,124500.0
2011-11-18 14:20:00,27.8,27.81,27.74,27.78,68800.0,19.0691,19.076,19.028,19.0554,68800.0
2011-11-18 14:30:00,27.78,27.85,27.78,27.83,58500.0,19.0554,19.1034,19.0554,19.0897,58500.0
2011-11-18 14:40:00,27.84,27.85,27.83,27.85,37600.0,19.0966,19.1034,19.0897,19.1034,37600.0
2011-11-18 14:50:00,27.84,27.84,27.77,27.78,111000.0,19.0966,19.0966,19.0486,19.0554,111000.0
2011-11-18 15:00:00,27.77,27.82,27.75,27.82,57400.0,19.0486,19.0829,19.0348,19.0829,57400.0
2011-11-18 15:10:00,27.83,27.84,27.77,27.81,79100.0,19.0897,19.0966,19.0486,19.076,79100.0
2011-11-18 15:20:00,27.8,27.81,27.78,27.79,76800.0,19.0691,19.076,19.0554,19.0623,76800.0
2011-11-18 15:30:00,27.79,27.82,27.78,27.78,112000.0,19.0623,19.0829,19.0554,19.0554,112000.0
2011-11-18 15:40:00,27.78,27.8,27.74,27.77,181200.0,19.0554,19.0691,19.028,19.0486,181200.0
2011-11-18 15:50:00,27.78,27.78,27.73,27.76,445500.0,19.0554,19.0554,19.0211,19.0417,445500.0
2011-11-21 09:30:00,27.55,27.6,27.47,27.49,55600.0,18.8977,18.932,18.8428,18.8565,55600.0
2011-11-21 09:40:00,27.49,27.56,27.45,27.47,76000.0,18.8565,18.9045,18.8291,18.8428,76000.0
2011-11-21 09:50:00,27.48,27.5,27.4,27.44,86700.0,18.8496,18.8634,18.7948,18.8222,86700.0
2011-11-21 10:00:00,27.45,27.47,27.32,27.34,113100.0,18.8291,18.8428,18.7399,18.7536,113100.0
2011-11-21 10:10:00,27.33,27.46,27.33,27.37,60000.0,18.7467,18.8359,18.7467,18.7742,60000.0
2011-11-21 10:20:00,27.36,27.39,27.33,27.38,56100.0,18.7673,18.7879,18.7467,18.781,56100.0
2011-11-21 10:30:00,27.38,27.38,27.27,27.31,52500.0,18.781,18.781,18.7056,18.733,52500.0
2011-11-21 10:40:00,27.31,27.32,27.26,27.26,72500.0,18.733,18.7399,18.6987,18.6987,72500.0
2011-11-21 10:50:00,27.26,27.3,27.25,27.26,39200.0,18.6987,18.7262,18.6919,18.6987,39200.0
2011-11-21 11:00:00,27.26,27.29,27.26,27.27,83100.0,18.6987,18.7193,18.6987,18.7056,83100.0
2011-11-21 11:10:00,27.28,27.29,27.26,27.28,44200.0,18.7124,18.7193,18.6987,18.7124,44200.0
2011-11-21 11:20:00,27.28,27.29,27.26,27.28,39600.0,18.7124,18.7193,18.6987,18.7124,39600.0
2011-11-21 11:30:00,27.27,27.28,27.17,27.18,111600.0,18.7056,18.7124,18.637,18.6439,111600.0
2011-11-21 11:40:00,27.17,27.22,27.12,27.21,85500.0,18.637,18.6713,18.6027,18.6644,85500.0
2011-11-21 11:50:00,27.21,27.24,27.19,27.23,60900.0,18.6644,18.685,18.6507,18.6782,60900.0
2011-11-21 12:00:00,27.24,27.25,27.22,27.22,47100.0,18.685,18.6919,18.6713,18.6713,47100.0
2011-11-21 12:10:00,27.23,27.25,27.15,27.15,68600.0,18.6782,18.6919,18.6233,18.6233,68600.0
2011-11-21 12:20:00,27.15,27.19,27.15,27.17,34100.0,18.6233,18.6507,18.6233,18.637,34100.0
2011-11-21 12:30:00,27.17,27.2,27.16,27.2,50800.0,18.637,18.6576,18.6301,18.6576,50800.0
2011-11-21 12:40:00,27.2,27.22,27.19,27.19,51100.0,18.6576,18.6713,18.6507,18.6507,51100.0
2011-11-21 12:50:00,27.19,27.19,27.08,27.09,77600.0,18.6507,18.6507,18.5753,18.5821,77600.0
2011-11-21 13:00:00,27.08,27.13,27.08,27.13,61100.0,18.5753,18.6096,18.5753,18.6096,61100.0
2011-11-21 13:10:00,27.13,27.15,27.12,27.12,70400.0,18.6096,18.6233,18.6027,18.6027,70400.0
2011-11-21 13:20:00,27.13,27.2,27.12,27.14,80400.0,18.6096,18.6576,18.6027,18.6164,80400.0
2011-11-21 13:30:00,27.13,27.16,27.13,27.15,29800.0,18.6096,18.6301,18.6096,18.6233,29800.0
2011-11-21 13:40:00,27.14,27.15,27.11,27.13,32000.0,18.6164,18.6233,18.5958,18.6096,32000.0
2011-11-21 13:50:00,27.13,27.13,27.11,27.11,24900.0,18.6096,18.6096,18.5958,18.5958,24900.0
2011-11-21 14:00:00,27.11,27.11,27.08,27.1,50100.0,18.5958,18.5958,18.5753,18.589,50100.0
2011-11-21 14:10:00,27.1,27.22,27.1,27.17,111200.0,18.589,18.6713,18.589,18.637,111200.0
2011-11-21 14:20:00,27.17,27.18,27.13,27.14,32700.0,18.637,18.6439,18.6096,18.6164,32700.0
2011-11-21 14:30:00,27.13,27.15,27.12,27.15,79600.0,18.6096,18.6233,18.6027,18.6233,79600.0
2011-11-21 14:40:00,27.15,27.22,27.14,27.16,85700.0,18.6233,18.6713,18.6164,18.6301,85700.0
2011-11-21 14:50:00,27.17,27.19,27.15,27.16,52800.0,18.637,18.6507,18.6233,18.6301,52800.0
2011-11-21 15:00:00,27.15,27.17,27.09,27.14,83200.0,18.6233,18.637,18.5821,18.6164,83200.0
2011-11-21 15:10:00,27.13,27.2,27.13,27.2,69900.0,18.6096,18.6576,18.6096,18.6576,69900.0
2011-11-21 15:20:00,27.2,27.27,27.18,27.24,111000.0,18.6576,18.7056,18.6439,18.685,111000.0
2011-11-21 15:30:00,27.23,27.29,27.22,27.28,188700.0,18.6782,18.7193,18.6713,18.7124,188700.0
2011-11-21 15:40:00,27.29,27.33,27.26,27.33,194100.0,18.7193,18.7467,18.6987,18.7467,194100.0
2011-11-21 15:50:00,27.33,27.33,27.23,27.23,374600.0,18.7467,18.7467,18.6782,18.6782,374600.0
2011-11-22 09:30:00,27.26,27.31,27.18,27.29,100500.0,18.6987,18.733,18.6439,18.7193,100500.0
2011-11-22 09:40:00,27.3,27.37,27.28,27.35,56800.0,18.7262,18.7742,18.7124,18.7605,56800.0
2011-11-22 09:50:00,27.35,27.35,27.26,27.26,25900.0,18.7605,18.7605,18.6987,18.6987,25900.0
2011-11-22 10:00:00,27.27,27.31,27.17,27.22,85600.0,18.7056,18.733,18.637,18.6713,85600.0
2011-11-22 10:10:00,27.23,27.25,27.19,27.25,36800.0,18.6782,18.6919,18.6507,18.6919,36800.0
2011-11-22 10:20:00,27.25,27.3,27.22,27.29,41100.0,18.6919,18.7262,18.6713,18.7193,41100.0
2011-11-22 10:30:00,27.29,27.29,27.24,27.26,49100.0,18.7193,18.7193,18.685,18.6987,49100.0
2011-11-22 10:40:00,27.26,27.28,27.2,27.21,97100.0,18.6987,18.7124,18.6576,18.6644,97100.0
2011-11-22 10:50:00,27.21,27.24,27.2,27.22,130500.0,18.6644,18.685,18.6576,18.6713,130500.0
2011-11-22 11:00:00,27.22,27.23,27.14,27.19,73600.0,18.6713,18.6782,18.6164,18.6507,73600.0
2011-11-22 11:10:00,27.19,27.23,27.17,27.21,49900.0,18.6507,18.6782,18.637,18.6644,49900.0
2011-11-22 11:20:00,27.21,27.22,27.16,27.18,50600.0,18.6644,18.6713,18.6301,18.6439,50600.0
2011-11-22 11:30:00,27.18,27.2,27.15,27.19,55100.0,18.6439,18.6576,18.6233,18.6507,55100.0
2011-11-22 11:40:00,27.19,27.26,27.18,27.26,69800.0,18.6507,18.6987,18.6439,18.6987,69800.0
2011-11-22 11:50:00,27.26,27.32,27.25,27.32,56600.0,18.6987,18.7399,18.6919,18.7399,56600.0
2011-11-22 12:00:00,27.31,27.49,27.31,27.47,132700.0,18.733,18.8565,18.733,18.8428,132700.0
2011-11-22 12:10:00,27.47,27.47,27.4,27.45,75700.0,18.8428,18.8428,18.7948,18.8291,75700.0
2011-11-22 12:20:00,27.45,27.52,27.45,27.46,80000.0,18.8291,18.8771,18.8291,18.8359,80000.0
2011-11-22 12:30:00,27.45,27.5,27.44,27.47,84000.0,18.8291,18.8634,18.8222,18.8428,84000.0
2011-11-22 12:40:00,27.47,27.52,27.47,27.49,48400.0,18.8428,18.8771,18.8428,18.8565,48400.0
2011-11-22 12:50:00,27.49,27.58,27.49,27.58,73300.0,18.8565,18.9182,18.8565,18.9182,73300.0
2011-11-22 13:00:00,27.58,27.6,27.5,27.53,137600.0,18.9182,18.932,18.8634,18.8839,137600.0
2011-11-22 13:10:00,27.53,27.61,27.51,27.6,65300.0,18.8839,18.9388,18.8702,18.932,65300.0
2011-11-22 13:20:00,27.6,27.61,27.55,27.58,58500.0,18.932,18.9388,18.8977,18.9182,58500.0
2011-11-22 13:30:00,27.57,27.57,27.51,27.57,93000.0,18.9114,18.9114,18.8702,18.9114,93000.0
2011-11-22 13:40:00,27.57,27.57,27.49,27.53,71100.0,18.9114,18.9114,18.8565,18.8839,71100.0
2011-11-22 13:50:00,27.52,27.53,27.43,27.48,54200.0,18.8771,18.8839,18.8153,18.8496,54200.0
2011-11-22 14:00:00,27.48,27.49,27.43,27.46,57500.0,18.8496,18.8565,18.8153,18.8359,57500.0
2011-11-22 14:10:00,27.46,27.51,27.46,27.49,41800.0,18.8359,18.8702,18.8359,18.8565,41800.0
2011-11-22 14:20:00,27.49,27.5,27.44,27.48,56100.0,18.8565,18.8634,18.8222,18.8496,56100.0
2011-11-22 14:30:00,27.49,27.49,27.43,27.44,60800.0,18.8565,18.8565,18.8153,18.8222,60800.0
2011-11-22 14:40:00,27.44,27.52,27.44,27.5,60300.0,18.8222,18.8771,18.8222,18.8634,60300.0
2011-11-22 14:50:00,27.49,27.5,27.44,27.47,66500.0,18.8565,18.8634,18.8222,18.8428,66500.0
2011-11-22 15:00:00,27.47,27.47,27.4,27.41,67500.0,18.8428,18.8428,18.7948,18.8016,67500.0
2011-11-22 15:10:00,27.4,27.43,27.39,27.4,82800.0,18.7948,18.8153,18.7879,18.7948,82800.0
2011-11-22 15:20:00,27.4,27.48,27.4,27.44,73100.0,18.7948,18.8496,18.7948,18.8222,73100.0
2011-11-22 15:30:00,27.43,27.47,27.39,27.39,111600.0,18.8153,18.8428,18.7879,18.7879,111600.0
2011-11-22 15:40:00,27.39,27.43,27.36,27.41,148000.0,18.7879,18.8153,18.7673,18.8016,148000.0
2011-11-22 15:50:00,27.41,27.45,27.4,27.42,237400.0,18.8016,18.8291,18.7948,18.8085,237400.0
2011-11-23 09:30:00,27.26,27.29,27.11,27.19,80700.0,18.6987,18.7193,18.5958,18.6507,80700.0
2011-11-23 09:40:00,27.19,27.19,27.12,27.17,77700.0,18.6507,18.6507,18.6027,18.637,77700.0
2011-11-23 09:50:00,27.18,27.18,27.12,27.12,47700.0,18.6439,18.6439,18.6027,18.6027,47700.0
2011-11-23 10:00:00,27.11,27.13,27.09,27.11,32700.0,18.5958,18.6096,18.5821,18.5958,32700.0
2011-11-23 10:10:00,27.11,27.11,27.0,27.03,51300.0,18.5958,18.5958,18.5204,18.541,51300.0
2011-11-23 10:20:00,27.03,27.04,27.0,27.0,32300.0,18.541,18.5478,18.5204,18.5204,32300.0
2011-11-23 10:30:00,27.0,27.03,26.99,27.02,56100.0,18.5204,18.541,18.5135,18.5341,56100.0
2011-11-23 10:40:00,27.03,27.04,27.01,27.03,41500.0,18.541,18.5478,18.5272,18.541,41500.0
2011-11-23 10:50:00,27.02,27.05,27.0,27.02,42500.0,18.5341,18.5547,18.5204,18.5341,42500.0
2011-11-23 11:00:00,27.01,27.02,27.0,27.0,59000.0,18.5272,18.5341,18.5204,18.5204,59000.0
2011-11-23 11:10:00,27.0,27.01,26.99,27.0,60500.0,18.5204,18.5272,18.5135,18.5204,60500.0
2011-11-23 11:20:00,27.0,27.06,26.98,26.99,83500.0,18.5204,18.5615,18.5067,18.5135,83500.0
2011-11-23 11:30:00,26.98,27.03,26.95,27.01,61800.0,18.5067,18.541,18.4861,18.5272,61800.0
2011-11-23 11:40:00,27.01,27.05,27.01,27.04,41700.0,18.5272,18.5547,18.5272,18.5478,41700.0
2011-11-23 11:50:00,27.04,27.05,27.03,27.03,32000.0,18.5478,18.5547,18.541,18.541,32000.0
2011-11-23 12:00:00,27.04,27.09,27.03,27.07,33800.0,18.5478,18.5821,18.541,18.5684,33800.0
2011-11-23 12:10:00,27.08,27.08,27.04,27.04,43300.0,18.5753,18.5753,18.5478,18.5478,43300.0
2011-11-23 12:20:00,27.05,27.07,27.03,27.03,65600.0,18.5547,18.5684,18.541,18.541,65600.0
2011-11-23 12:30:00,27.03,27.05,27.01,27.04,40400.0,18.541,18.5547,18.5272,18.5478,40400.0
2011-11-23 12:40:00,27.04,27.08,27.03,27.07,25400.0,18.5478,18.5753,18.541,18.5684,25400.0
2011-11-23 12:50:00,27.07,27.17,27.07,27.16,68900.0,18.5684,18.637,18.5684,18.6301,68900.0
2011-11-23 13:00:00,27.16,27.17,27.11,27.11,38100.0,18.6301,18.637,18.5958,18.5958,38100.0
2011-11-23 13:10:00,27.11,27.12,27.08,27.09,41600.0,18.5958,18.6027,18.5753,18.5821,41600.0
2011-11-23 13:20:00,27.08,27.11,27.07,27.09,100500.0,18.5753,18.5958,18.5684,18.5821,100500.0
2011-11-23 13:30:00,27.09,27.14,27.05,27.05,116600.0,18.5821,18.6164,18.5547,18.5547,116600.0
2011-11-23 13:40:00,27.05,27.05,27.01,27.03,45200.0,18.5547,18.5547,18.5272,18.541,45200.0
2011-11-23 13:50:00,27.03,27.06,27.01,27.02,37000.0,18.541,18.5615,18.5272,18.5341,37000.0
2011-11-23 14:00:00,27.02,27.02,26.99,27.02,60000.0,18.5341,18.5341,18.5135,18.5341,60000.0
2011-11-23 14:10:00,27.01,27.02,26.94,26.94,58100.0,18.5272,18.5341,18.4792,18.4792,58100.0
2011-11-23 14:20:00,26.95,26.96,26.89,26.91,74600.0,18.4861,18.4929,18.4449,18.4587,74600.0
2011-11-23 14:30:00,26.91,26.96,26.91,26.96,54700.0,18.4587,18.4929,18.4587,18.4929,54700.0
2011-11-23 14:40:00,26.96,26.96,26.94,26.95,41400.0,18.4929,18.4929,18.4792,18.4861,41400.0
2011-11-23 14:50:00,26.95,27.01,26.95,26.99,73100.0,18.4861,18.5272,18.4861,18.5135,73100.0
2011-11-23 15:00:00,26.99,27.05,26.97,27.01,159100.0,18.5135,18.5547,18.4998,18.5272,159100.0
2011-11-23 15:10:00,27.01,27.07,26.99,27.0,100400.0,18.5272,18.5684,18.5135,18.5204,100400.0
2011-11-23 15:20:00,27.0,27.02,26.95,26.96,73900.0,18.5204,18.5341,18.4861,18.4929,73900.0
2011-11-23 15:30:00,26.96,27.01,26.96,26.98,90200.0,18.4929,18.5272,18.4929,18.5067,90200.0
2011-11-23 15:40:00,26.98,27.08,26.98,27.06,183800.0,18.5067,18.5753,18.5067,18.5615,183800.0
2011-11-23 15:50:00,27.06,27.06,26.9,26.9,349700.0,18.5615,18.5615,18.4518,18.4518,349700.0
2011-11-25 09:30:00,26.89,26.98,26.87,26.95,61700.0,18.4449,18.5067,18.4312,18.4861,61700.0
2011-11-25 09:40:00,26.96,27.06,26.96,27.03,31200.0,18.4929,18.5615,18.4929,18.541,31200.0
2011-11-25 09:50:00,27.02,27.03,27.01,27.01,41500.0,18.5341,18.541,18.5272,18.5272,41500.0
2011-11-25 10:00:00,27.01,27.11,27.01,27.11,39800.0,18.5272,18.5958,18.5272,18.5958,39800.0
2011-11-25 10:10:00,27.11,27.15,27.1,27.13,35100.0,18.5958,18.6233,18.589,18.6096,35100.0
2011-11-25 10:20:00,27.13,27.17,27.1,27.1,59400.0,18.6096,18.637,18.589,18.589,59400.0
2011-11-25 10:30:00,27.1,27.13,27.1,27.12,46100.0,18.589,18.6096,18.589,18.6027,46100.0
2011-11-25 10:40:00,27.12,27.15,27.11,27.12,31200.0,18.6027,18.6233,18.5958,18.6027,31200.0
2011-11-25 10:50:00,27.12,27.16,27.11,27.11,59800.0,18.6027,18.6301,18.5958,18.5958,59800.0
2011-11-25 11:00:00,27.11,27.18,27.11,27.17,26600.0,18.5958,18.6439,18.5958,18.637,26600.0
2011-11-25 11:10:00,27.17,27.2,27.16,27.2,42000.0,18.637,18.6576,18.6301,18.6576,42000.0
2011-11-25 11:20:00,27.19,27.23,27.17,27.18,37100.0,18.6507,18.6782,18.637,18.6439,37100.0
2011-11-25 11:30:00,27.17,27.21,27.16,27.21,44600.0,18.637,18.6644,18.6301,18.6644,44600.0
2011-11-25 11:40:00,27.21,27.21,27.16,27.18,44100.0,18.6644,18.6644,18.6301,18.6439,44100.0
2011-11-25 11:50:00,27.19,27.2,27.14,27.15,37500.0,18.6507,18.6576,18.6164,18.6233,37500.0
2011-11-25 12:00:00,27.14,27.15,27.11,27.11,44400.0,18.6164,18.6233,18.5958,18.5958,44400.0
2011-11-25 12:10:00,27.11,27.16,27.1,27.16,36200.0,18.5958,18.6301,18.589,18.6301,36200.0
2011-11-25 12:20:00,27.16,27.16,27.13,27.16,47700.0,18.6301,18.6301,18.6096,18.6301,47700.0
2011-11-25 12:30:00,27.16,27.16,27.12,27.12,56000.0,18.6301,18.6301,18.6027,18.6027,56000.0
2011-11-25 12:40:00,27.12,27.13,27.1,27.12,77800.0,18.6027,18.6096,18.589,18.6027,77800.0
2011-11-25 12:50:00,27.12,27.17,27.1,27.11,164500.0,18.6027,18.637,18.589,18.5958,164500.0
2011-11-28 09:30:00,27.4,27.75,27.37,27.71,204300.0,18.7948,19.0348,18.7742,19.0074,204300.0
2011-11-28 09:40:00,27.71,27.75,27.67,27.75,84600.0,19.0074,19.0348,18.98,19.0348,84600.0
2011-11-28 09:50:00,27.75,27.76,27.69,27.71,110500.0,19.0348,19.0417,18.9937,19.0074,110500.0
2011-11-28 10:00:00,27.71,27.74,27.69,27.73,85600.0,19.0074,19.028,18.9937,19.0211,85600.0
2011-11-28 10:10:00,27.72,27.77,27.71,27.75,182500.0,19.0143,19.0486,19.0074,19.0348,182500.0
2011-11-28 10:20:00,27.75,27.76,27.73,27.74,101300.0,19.0348,19.0417,19.0211,19.028,101300.0
2011-11-28 10:30:00,27.75,27.8,27.74,27.75,174800.0,19.0348,19.0691,19.028,19.0348,174800.0
2011-11-28 10:40:00,27.76,27.78,27.73,27.73,71700.0,19.0417,19.0554,19.0211,19.0211,71700.0
2011-11-28 10:50:00,27.73,27.76,27.73,27.76,33600.0,19.0211,19.0417,19.0211,19.0417,33600.0
2011-11-28 11:00:00,27.75,27.81,27.75,27.8,87600.0,19.0348,19.076,19.0348,19.0691,87600.0
2011-11-28 11:10:00,27.81,27.81,27.78,27.8,56900.0,19.076,19.076,19.0554,19.0691,56900.0
2011-11-28 11:20:00,27.8,27.81,27.77,27.79,97700.0,19.0691,19.076,19.0486,19.0623,97700.0
2011-11-28 11:30:00,27.8,27.84,27.79,27.82,85400.0,19.0691,19.0966,19.0623,19.0829,85400.0
2011-11-28 11:40:00,27.82,27.83,27.8,27.81,53900.0,19.0829,19.0897,19.0691,19.076,53900.0
2011-11-28 11:50:00,27.82,27.83,27.8,27.82,39300.0,19.0829,19.0897,19.0691,19.0829,39300.0
2011-11-28 12:00:00,27.81,27.84,27.79,27.82,42500.0,19.076,19.0966,19.0623,19.0829,42500.0
2011-11-28 12:10:00,27.82,27.84,27.81,27.82,46200.0,19.0829,19.0966,19.076,19.0829,46200.0
2011-11-28 12:20:00,27.82,27.84,27.81,27.84,45700.0,19.0829,19.0966,19.076,19.0966,45700.0
2011-11-28 12:30:00,27.83,27.85,27.82,27.85,90300.0,19.0897,19.1034,19.0829,19.1034,90300.0
2011-11-28 12:40:00,27.85,27.9,27.85,27.89,92600.0,19.1034,19.1377,19.1034,19.1309,92600.0
2011-11-28 12:50:00,27.89,27.89,27.85,27.85,46000.0,19.1309,19.1309,19.1034,19.1034,46000.0
2011-11-28 13:00:00,27.85,27.9,27.85,27.89,73500.0,19.1034,19.1377,19.1034,19.1309,73500.0
2011-11-28 13:10:00,27.89,28.0,27.89,27.99,172200.0,19.1309,19.2063,19.1309,19.1995,172200.0
2011-11-28 13:20:00,27.99,28.0,27.96,27.98,184700.0,19.1995,19.2063,19.1789,19.1926,184700.0
2011-11-28 13:30:00,27.98,27.99,27.94,27.96,104200.0,19.1926,19.1995,19.1652,19.1789,104200.0
2011-11-28 13:40:00,27.95,27.97,27.94,27.95,47400.0,19.172,19.1857,19.1652,19.172,47400.0
2011-11-28 13:50:00,27.96,27.96,27.87,27.87,66500.0,19.1789,19.1789,19.1172,19.1172,66500.0
2011-11-28 14:00:00,27.87,27.88,27.83,27.86,87800.0,19.1172,19.124,19.0897,19.1103,87800.0
2011-11-28 14:10:00,27.86,27.87,27.81,27.82,56000.0,19.1103,19.1172,19.076,19.0829,56000.0
2011-11-28 14:20:00,27.82,27.83,27.8,27.8,67900.0,19.0829,19.0897,19.0691,19.0691,67900.0
2011-11-28 14:30:00,27.8,27.84,27.79,27.81,109100.0,19.0691,19.0966,19.0623,19.076,109100.0
2011-11-28 14:40:00,27.8,27.82,27.8,27.81,63600.0,19.0691,19.0829,19.0691,19.076,63600.0
2011-11-28 14:50:00,27.81,27.82,27.79,27.79,141300.0,19.076,19.0829,19.0623,19.0623,141300.0
2011-11-28 15:00:00,27.79,27.84,27.78,27.8,186800.0,19.0623,19.0966,19.0554,19.0691,186800.0
2011-11-28 15:10:00,27.79,27.8,27.72,27.75,221600.0,19.0623,19.0691,19.0143,19.0348,221600.0
2011-11-28 15:20:00,27.75,27.75,27.68,27.69,157000.0,19.0348,19.0348,18.9868,18.9937,157000.0
2011-11-28 15:30:00,27.68,27.73,27.67,27.68,142200.0,18.9868,19.0211,18.98,18.9868,142200.0
2011-11-28 15:40:00,27.68,27.7,27.65,27.66,175000.0,18.9868,19.0005,18.9662,18.9731,175000.0
2011-11-28 15:50:00,27.66,27.8,27.64,27.78,402100.0,18.9731,19.0691,18.9594,19.0554,402100.0
2011-11-29 09:30:00,27.86,27.95,27.83,27.92,127600.0,19.1103,19.172,19.0897,19.1515,127600.0
2011-11-29 09:40:00,27.93,27.99,27.91,27.93,55400.0,19.1583,19.1995,19.1446,19.1583,55400.0
2011-11-29 09:50:00,27.93,27.98,27.87,27.91,46200.0,19.1583,19.1926,19.1172,19.1446,46200.0
2011-11-29 10:00:00,27.91,27.99,27.87,27.99,135700.0,19.1446,19.1995,19.1172,19.1995,135700.0
2011-11-29 10:10:00,27.99,28.0,27.95,27.99,62700.0,19.1995,19.2063,19.172,19.1995,62700.0
2011-11-29 10:20:00,27.99,28.02,27.96,28.01,64000.0,19.1995,19.22,19.1789,19.2132,64000.0
2011-11-29 10:30:00,28.01,28.06,28.0,28.04,53900.0,19.2132,19.2475,19.2063,19.2338,53900.0
2011-11-29 10:40:00,28.03,28.05,28.01,28.02,41500.0,19.2269,19.2406,19.2132,19.22,41500.0
2011-11-29 10:50:00,28.02,28.04,27.93,27.93,93900.0,19.22,19.2338,19.1583,19.1583,93900.0
2011-11-29 11:00:00,27.93,27.96,27.92,27.94,56200.0,19.1583,19.1789,19.1515,19.1652,56200.0
2011-11-29 11:10:00,27.95,27.96,27.93,27.95,47300.0,19.172,19.1789,19.1583,19.172,47300.0
2011-11-29 11:20:00,27.96,28.0,27.95,27.98,56900.0,19.1789,19.2063,19.172,19.1926,56900.0
2011-11-29 11:30:00,27.97,28.04,27.97,28.04,37300.0,19.1857,19.2338,19.1857,19.2338,37300.0
2011-11-29 11:40:00,28.04,28.05,28.01,28.02,41200.0,19.2338,19.2406,19.2132,19.22,41200.0
2011-11-29 11:50:00,28.01,28.03,28.0,28.03,80200.0,19.2132,19.2269,19.2063,19.2269,80200.0
2011-11-29 12:00:00,28.03,28.09,28.03,28.09,69700.0,19.2269,19.2681,19.2269,19.2681,69700.0
2011-11-29 12:10:00,28.09,28.09,28.05,28.06,30500.0,19.2681,19.2681,19.2406,19.2475,30500.0
2011-11-29 12:20:00,28.06,28.09,28.05,28.08,25300.0,19.2475,19.2681,19.2406,19.2612,25300.0
2011-11-29 12:30:00,28.07,28.08,28.01,28.01,53100.0,19.2543,19.2612,19.2132,19.2132,53100.0
2011-11-29 12:40:00,28.01,28.04,27.98,28.0,53300.0,19.2132,19.2338,19.1926,19.2063,53300.0
2011-11-29 12:50:00,28.0,28.06,28.0,28.04,78200.0,19.2063,19.2475,19.2063,19.2338,78200.0
2011-11-29 13:00:00,28.04,28.04,27.97,27.97,34700.0,19.2338,19.2338,19.1857,19.1857,34700.0
2011-11-29 13:10:00,27.98,27.99,27.96,27.96,30000.0,19.1926,19.1995,19.1789,19.1789,30000.0
2011-11-29 13:20:00,27.95,28.0,27.95,27.97,48200.0,19.172,19.2063,19.172,19.1857,48200.0
2011-11-29 13:30:00,27.98,27.99,27.94,27.99,47600.0,19.1926,19.1995,19.1652,19.1995,47600.0
2011-11-29 13:40:00,27.99,27.99,27.95,27.95,32600.0,19.1995,19.1995,19.172,19.172,32600.0
2011-11-29 13:50:00,27.95,27.96,27.91,27.91,40400.0,19.172,19.1789,19.1446,19.1446,40400.0
2011-11-29 14:00:00,27.91,27.92,27.89,27.91,57200.0,19.1446,19.1515,19.1309,19.1446,57200.0
2011-11-29 14:10:00,27.9,27.93,27.86,27.9,72800.0,19.1377,19.1583,19.1103,19.1377,72800.0
2011-11-29 14:20:00,27.9,27.92,27.85,27.85,41800.0,19.1377,19.1515,19.1034,19.1034,41800.0
2011-11-29 14:30:00,27.85,27.86,27.8,27.8,79200.0,19.1034,19.1103,19.0691,19.0691,79200.0
2011-11-29 14:40:00,27.8,27.85,27.79,27.85,101700.0,19.0691,19.1034,19.0623,19.1034,101700.0
2011-11-29 14:50:00,27.84,27.85,27.82,27.85,88400.0,19.0966,19.1034,19.0829,19.1034,88400.0
2011-11-29 15:00:00,27.85,27.88,27.83,27.83,59400.0,19.1034,19.124,19.0897,19.0897,59400.0
2011-11-29 15:10:00,27.83,27.9,27.83,27.9,94300.0,19.0897,19.1377,19.0897,19.1377,94300.0
2011-11-29 15:20:00,27.89,27.93,27.88,27.88,80000.0,19.1309,19.1583,19.124,19.124,80000.0
2011-11-29 15:30:00,27.88,27.92,27.86,27.87,111700.0,19.124,19.1515,19.1103,19.1172,111700.0
2011-11-29 15:40:00,27.88,27.88,27.8,27.81,178300.0,19.124,19.124,19.0691,19.076,178300.0
2011-11-29 15:50:00,27.82,27.83,27.77,27.81,390700.0,19.0829,19.0897,19.0486,19.076,390700.0
2011-11-30 09:30:00,28.25,28.38,28.2,28.37,133600.0,19.3778,19.467,19.3435,19.4601,133600.0
2011-11-30 09:40:00,28.38,28.46,28.36,28.42,85200.0,19.467,19.5219,19.4533,19.4944,85200.0
2011-11-30 09:50:00,28.42,28.5,28.4,28.47,102100.0,19.4944,19.5493,19.4807,19.5287,102100.0
2011-11-30 10:00:00,28.49,28.53,28.47,28.5,94000.0,19.5424,19.5699,19.5287,19.5493,94000.0
2011-11-30 10:10:00,28.51,28.55,28.49,28.54,76200.0,19.5562,19.5836,19.5424,19.5767,76200.0
2011-11-30 10:20:00,28.54,28.61,28.53,28.56,89400.0,19.5767,19.6248,19.5699,19.5905,89400.0
2011-11-30 10:30:00,28.56,28.56,28.49,28.49,118100.0,19.5905,19.5905,19.5424,19.5424,118100.0
2011-11-30 10:40:00,28.5,28.5,28.41,28.44,187400.0,19.5493,19.5493,19.4876,19.5081,187400.0
2011-11-30 10:50:00,28.44,28.55,28.43,28.55,127800.0,19.5081,19.5836,19.5013,19.5836,127800.0
2011-11-30 11:00:00,28.55,28.55,28.5,28.51,66700.0,19.5836,19.5836,19.5493,19.5562,66700.0
2011-11-30 11:10:00,28.51,28.51,28.43,28.45,116700.0,19.5562,19.5562,19.5013,19.515,116700.0
2011-11-30 11:20:00,28.46,28.48,28.43,28.46,47700.0,19.5219,19.5356,19.5013,19.5219,47700.0
2011-11-30 11:30:00,28.45,28.46,28.43,28.45,60500.0,19.515,19.5219,19.5013,19.515,60500.0
2011-11-30 11:40:00,28.45,28.46,28.39,28.4,60900.0,19.515,19.5219,19.4738,19.4807,60900.0
2011-11-30 11:50:00,28.4,28.42,28.36,28.4,46500.0,19.4807,19.4944,19.4533,19.4807,46500.0
2011-11-30 12:00:00,28.4,28.41,28.37,28.41,44700.0,19.4807,19.4876,19.4601,19.4876,44700.0
2011-11-30 12:10:00,28.41,28.45,28.4,28.45,42100.0,19.4876,19.515,19.4807,19.515,42100.0
2011-11-30 12:20:00,28.45,28.46,28.44,28.44,34400.0,19.515,19.5219,19.5081,19.5081,34400.0
2011-11-30 12:30:00,28.45,28.45,28.4,28.4,33900.0,19.515,19.515,19.4807,19.4807,33900.0
2011-11-30 12:40:00,28.41,28.42,28.37,28.38,91600.0,19.4876,19.4944,19.4601,19.467,91600.0
2011-11-30 12:50:00,28.38,28.39,28.34,28.35,49900.0,19.467,19.4738,19.4395,19.4464,49900.0
2011-11-30 13:00:00,28.34,28.36,28.33,28.34,75900.0,19.4395,19.4533,19.4327,19.4395,75900.0
2011-11-30 13:10:00,28.35,28.36,28.32,28.32,53400.0,19.4464,19.4533,19.4258,19.4258,53400.0
2011-11-30 13:20:00,28.33,28.33,28.29,28.29,45400.0,19.4327,19.4327,19.4052,19.4052,45400.0
2011-11-30 13:30:00,28.29,28.37,28.29,28.36,83500.0,19.4052,19.4601,19.4052,19.4533,83500.0
2011-11-30 13:40:00,28.35,28.36,28.33,28.34,37400.0,19.4464,19.4533,19.4327,19.4395,37400.0
2011-11-30 13:50:00,28.34,28.34,28.3,28.3,37400.0,19.4395,19.4395,19.4121,19.4121,37400.0
2011-11-30 14:00:00,28.3,28.32,28.24,28.26,88100.0,19.4121,19.4258,19.371,19.3847,88100.0
2011-11-30 14:10:00,28.26,28.3,28.25,28.29,36400.0,19.3847,19.4121,19.3778,19.4052,36400.0
2011-11-30 14:20:00,28.29,28.33,28.29,28.31,42300.0,19.4052,19.4327,19.4052,19.419,42300.0
2011-11-30 14:30:00,28.31,28.38,28.31,28.34,61900.0,19.419,19.467,19.419,19.4395,61900.0
2011-11-30 14:40:00,28.34,28.36,28.3,28.31,66500.0,19.4395,19.4533,19.4121,19.419,66500.0
2011-11-30 14:50:00,28.31,28.35,28.31,28.35,36900.0,19.419,19.4464,19.419,19.4464,36900.0
2011-11-30 15:00:00,28.34,28.38,28.34,28.38,92200.0,19.4395,19.467,19.4395,19.467,92200.0
2011-11-30 15:10:00,28.38,28.44,28.38,28.43,62700.0,19.467,19.5081,19.467,19.5013,62700.0
2011-11-30 15:20:00,28.43,28.44,28.37,28.4,124600.0,19.5013,19.5081,19.4601,19.4807,124600.0
2011-11-30 15:30:00,28.4,28.41,28.38,28.41,91600.0,19.4807,19.4876,19.467,19.4876,91600.0
2011-11-30 15:40:00,28.41,28.49,28.4,28.49,269500.0,19.4876,19.5424,19.4807,19.5424,269500.0
2011-11-30 15:50:00,28.49,28.55,28.49,28.55,536400.0,19.5424,19.5836,19.5424,19.5836,536400.0
2011-12-01 09:30:00,28.4,28.72,28.4,28.64,154000.0,19.4807,19.7002,19.4807,19.6453,154000.0
2011-12-01 09:40:00,28.63,28.72,28.6,28.64,110700.0,19.6385,19.7002,19.6179,19.6453,110700.0
2011-12-01 09:50:00,28.65,28.69,28.6,28.69,64700.0,19.6522,19.6796,19.6179,19.6796,64700.0
2011-12-01 10:00:00,28.69,28.71,28.61,28.69,98300.0,19.6796,19.6933,19.6248,19.6796,98300.0
2011-12-01 10:10:00,28.69,28.71,28.64,28.64,45500.0,19.6796,19.6933,19.6453,19.6453,45500.0
2011-12-01 10:20:00,28.64,28.71,28.64,28.69,36600.0,19.6453,19.6933,19.6453,19.6796,36600.0
2011-12-01 10:30:00,28.7,28.7,28.63,28.63,68900.0,19.6865,19.6865,19.6385,19.6385,68900.0
2011-12-01 10:40:00,28.63,28.63,28.6,28.6,51600.0,19.6385,19.6385,19.6179,19.6179,51600.0
2011-12-01 10:50:00,28.61,28.71,28.6,28.71,73300.0,19.6248,19.6933,19.6179,19.6933,73300.0
2011-12-01 11:00:00,28.71,28.79,28.71,28.75,71800.0,19.6933,19.7482,19.6933,19.7208,71800.0
2011-12-01 11:10:00,28.75,28.76,28.69,28.72,100700.0,19.7208,19.7276,19.6796,19.7002,100700.0
2011-12-01 11:20:00,28.72,28.76,28.7,28.73,65900.0,19.7002,19.7276,19.6865,19.7071,65900.0
2011-12-01 11:30:00,28.73,28.75,28.69,28.75,76900.0,19.7071,19.7208,19.6796,19.7208,76900.0
2011-12-01 11:40:00,28.75,28.75,28.7,28.71,77000.0,19.7208,19.7208,19.6865,19.6933,77000.0
2011-12-01 11:50:00,28.71,28.75,28.7,28.72,64100.0,19.6933,19.7208,19.6865,19.7002,64100.0
2011-12-01 12:00:00,28.72,28.73,28.7,28.72,69300.0,19.7002,19.7071,19.6865,19.7002,69300.0
2011-12-01 12:10:00,28.73,28.74,28.72,28.74,54900.0,19.7071,19.7139,19.7002,19.7139,54900.0
2011-12-01 12:20:00,28.74,28.75,28.72,28.74,69800.0,19.7139,19.7208,19.7002,19.7139,69800.0
2011-12-01 12:30:00,28.73,28.74,28.68,28.68,73000.0,19.7071,19.7139,19.6728,19.6728,73000.0
2011-12-01 12:40:00,28.68,28.69,28.65,28.67,62800.0,19.6728,19.6796,19.6522,19.6659,62800.0
2011-12-01 12:50:00,28.67,28.67,28.58,28.59,114300.0,19.6659,19.6659,19.6042,19.611,114300.0
2011-12-01 13:00:00,28.59,28.65,28.59,28.65,52400.0,19.611,19.6522,19.611,19.6522,52400.0
2011-12-01 13:10:00,28.64,28.65,28.62,28.65,60400.0,19.6453,19.6522,19.6316,19.6522,60400.0
2011-12-01 13:20:00,28.65,28.68,28.64,28.67,43200.0,19.6522,19.6728,19.6453,19.6659,43200.0
2011-12-01 13:30:00,28.67,28.71,28.67,28.71,53200.0,19.6659,19.6933,19.6659,19.6933,53200.0
2011-12-01 13:40:00,28.71,28.75,28.7,28.75,64100.0,19.6933,19.7208,19.6865,19.7208,64100.0
2011-12-01 13:50:00,28.74,28.78,28.73,28.78,59000.0,19.7139,19.7414,19.7071,19.7414,59000.0
2011-12-01 14:00:00,28.78,28.8,28.73,28.8,68800.0,19.7414,19.7551,19.7071,19.7551,68800.0
2011-12-01 14:10:00,28.8,28.8,28.76,28.77,59600.0,19.7551,19.7551,19.7276,19.7345,59600.0
2011-12-01 14:20:00,28.77,28.83,28.77,28.82,80200.0,19.7345,19.7757,19.7345,19.7688,80200.0
2011-12-01 14:30:00,28.81,28.82,28.77,28.81,50700.0,19.7619,19.7688,19.7345,19.7619,50700.0
2011-12-01 14:40:00,28.81,28.86,28.79,28.85,103300.0,19.7619,19.7962,19.7482,19.7894,103300.0
2011-12-01 14:50:00,28.85,28.87,28.81,28.84,74100.0,19.7894,19.8031,19.7619,19.7825,74100.0
2011-12-01 15:00:00,28.85,28.85,28.77,28.77,165100.0,19.7894,19.7894,19.7345,19.7345,165100.0
2011-12-01 15:10:00,28.77,28.78,28.76,28.77,82700.0,19.7345,19.7414,19.7276,19.7345,82700.0
2011-12-01 15:20:00,28.77,28.78,28.73,28.76,87700.0,19.7345,19.7414,19.7071,19.7276,87700.0
2011-12-01 15:30:00,28.76,28.78,28.75,28.76,100400.0,19.7276,19.7414,19.7208,19.7276,100400.0
2011-12-01 15:40:00,28.75,28.76,28.64,28.66,187800.0,19.7208,19.7276,19.6453,19.659,187800.0
2011-12-01 15:50:00,28.67,28.71,28.64,28.71,286300.0,19.6659,19.6933,19.6453,19.6933,286300.0
2011-12-02 09:30:00,29.03,29.2,28.9,29.1,214000.0,19.9128,20.0295,19.8237,19.9609,214000.0
2011-12-02 09:40:00,29.11,29.19,29.02,29.16,143100.0,19.9677,20.0226,19.906,20.002,143100.0
2011-12-02 09:50:00,29.15,29.2,29.09,29.17,194600.0,19.9952,20.0295,19.954,20.0089,194600.0
2011-12-02 10:00:00,29.18,29.23,29.15,29.22,228800.0,20.0157,20.05,19.9952,20.0432,228800.0
2011-12-02 10:10:00,29.22,29.35,29.21,29.24,253700.0,20.0432,20.1323,20.0363,20.0569,253700.0
2011-12-02 10:20:00,29.25,29.33,29.24,29.24,110300.0,20.0638,20.1186,20.0569,20.0569,110300.0
2011-12-02 10:30:00,29.25,29.29,29.24,29.28,154600.0,20.0638,20.0912,20.0569,20.0843,154600.0
2011-12-02 10:40:00,29.28,29.35,29.27,29.35,245300.0,20.0843,20.1323,20.0775,20.1323,245300.0
2011-12-02 10:50:00,29.35,29.38,29.3,29.35,130700.0,20.1323,20.1529,20.098,20.1323,130700.0
2011-12-02 11:00:00,29.34,29.37,29.21,29.25,160400.0,20.1255,20.1461,20.0363,20.0638,160400.0
2011-12-02 11:10:00,29.25,29.29,29.23,29.25,110500.0,20.0638,20.0912,20.05,20.0638,110500.0
2011-12-02 11:20:00,29.24,29.32,29.23,29.31,92500.0,20.0569,20.1118,20.05,20.1049,92500.0
2011-12-02 11:30:00,29.3,29.33,29.26,29.29,135800.0,20.098,20.1186,20.0706,20.0912,135800.0
2011-12-02 11:40:00,29.28,29.31,29.22,29.22,109800.0,20.0843,20.1049,20.0432,20.0432,109800.0
2011-12-02 11:50:00,29.22,29.29,29.21,29.29,70400.0,20.0432,20.0912,20.0363,20.0912,70400.0
2011-12-02 12:00:00,29.29,29.3,29.17,29.17,103000.0,20.0912,20.098,20.0089,20.0089,103000.0
2011-12-02 12:10:00,29.17,29.18,29.09,29.1,106400.0,20.0089,20.0157,19.954,19.9609,106400.0
2011-12-02 12:20:00,29.1,29.18,29.09,29.18,61300.0,19.9609,20.0157,19.954,20.0157,61300.0
2011-12-02 12:30:00,29.18,29.19,29.15,29.18,71600.0,20.0157,20.0226,19.9952,20.0157,71600.0
2011-12-02 12:40:00,29.18,29.21,29.17,29.21,59300.0,20.0157,20.0363,20.0089,20.0363,59300.0
2011-12-02 12:50:00,29.2,29.22,29.2,29.22,52900.0,20.0295,20.0432,20.0295,20.0432,52900.0
2011-12-02 13:00:00,29.21,29.21,29.13,29.13,94900.0,20.0363,20.0363,19.9814,19.9814,94900.0
2011-12-02 13:10:00,29.13,29.17,29.12,29.16,41400.0,19.9814,20.0089,19.9746,20.002,41400.0
2011-12-02 13:20:00,29.16,29.18,29.13,29.17,54900.0,20.002,20.0157,19.9814,20.0089,54900.0
2011-12-02 13:30:00,29.17,29.19,29.16,29.18,52600.0,20.0089,20.0226,20.002,20.0157,52600.0
2011-12-02 13:40:00,29.19,29.21,29.17,29.17,114900.0,20.0226,20.0363,20.0089,20.0089,114900.0
2011-12-02 13:50:00,29.18,29.19,29.13,29.14,70000.0,20.0157,20.0226,19.9814,19.9883,70000.0
2011-12-02 14:00:00,29.14,29.16,29.11,29.15,92400.0,19.9883,20.002,19.9677,19.9952,92400.0
2011-12-02 14:10:00,29.15,29.18,29.15,29.18,107800.0,19.9952,20.0157,19.9952,20.0157,107800.0
2011-12-02 14:20:00,29.18,29.21,29.16,29.16,135700.0,20.0157,20.0363,20.002,20.002,135700.0
2011-12-02 14:30:00,29.15,29.18,29.13,29.13,84800.0,19.9952,20.0157,19.9814,19.9814,84800.0
2011-12-02 14:40:00,29.13,29.14,29.11,29.12,62300.0,19.9814,19.9883,19.9677,19.9746,62300.0
2011-12-02 14:50:00,29.12,29.12,29.09,29.11,77400.0,19.9746,19.9746,19.954,19.9677,77400.0
2011-12-02 15:00:00,29.11,29.14,29.1,29.14,94000.0,19.9677,19.9883,19.9609,19.9883,94000.0
2011-12-02 15:10:00,29.14,29.18,29.12,29.18,110900.0,19.9883,20.0157,19.9746,20.0157,110900.0
2011-12-02 15:20:00,29.17,29.18,29.09,29.1,191200.0,20.0089,20.0157,19.954,19.9609,191200.0
2011-12-02 15:30:00,29.1,29.17,29.1,29.16,165700.0,19.9609,20.0089,19.9609,20.002,165700.0
2011-12-02 15:40:00,29.17,29.17,29.09,29.11,289100.0,20.0089,20.0089,19.954,19.9677,289100.0
2011-12-02 15:50:00,29.11,29.18,29.11,29.12,516600.0,19.9677,20.0157,19.9677,19.9746,516600.0
2011-12-05 09:30:00,29.23,29.25,29.17,29.22,123100.0,20.05,20.0638,20.0089,20.0432,123100.0
2011-12-05 09:40:00,29.23,29.25,29.2,29.24,92100.0,20.05,20.0638,20.0295,20.0569,92100.0
2011-12-05 09:50:00,29.24,29.26,29.23,29.25,87400.0,20.0569,20.0706,20.05,20.0638,87400.0
2011-12-05 10:00:00,29.24,29.25,29.17,29.2,96300.0,20.0569,20.0638,20.0089,20.0295,96300.0
2011-12-05 10:10:00,29.21,29.26,29.21,29.23,83200.0,20.0363,20.0706,20.0363,20.05,83200.0
2011-12-05 10:20:00,29.23,29.34,29.22,29.29,65200.0,20.05,20.1255,20.0432,20.0912,65200.0
2011-12-05 10:30:00,29.29,29.35,29.29,29.34,81500.0,20.0912,20.1323,20.0912,20.1255,81500.0
2011-12-05 10:40:00,29.33,29.35,29.29,29.35,62700.0,20.1186,20.1323,20.0912,20.1323,62700.0
2011-12-05 10:50:00,29.35,29.38,29.33,29.36,57400.0,20.1323,20.1529,20.1186,20.1392,57400.0
2011-12-05 11:00:00,29.35,29.39,29.34,29.37,72600.0,20.1323,20.1598,20.1255,20.1461,72600.0
2011-12-05 11:10:00,29.37,29.42,29.36,29.41,55900.0,20.1461,20.1804,20.1392,20.1735,55900.0
2011-12-05 11:20:00,29.41,29.42,29.36,29.42,67500.0,20.1735,20.1804,20.1392,20.1804,67500.0
2011-12-05 11:30:00,29.41,29.45,29.41,29.43,89400.0,20.1735,20.2009,20.1735,20.1872,89400.0
2011-12-05 11:40:00,29.44,29.44,29.39,29.41,61200.0,20.1941,20.1941,20.1598,20.1735,61200.0
2011-12-05 11:50:00,29.41,29.43,29.39,29.42,79600.0,20.1735,20.1872,20.1598,20.1804,79600.0
2011-12-05 12:00:00,29.41,29.47,29.41,29.45,54900.0,20.1735,20.2147,20.1735,20.2009,54900.0
2011-12-05 12:10:00,29.44,29.47,29.44,29.47,34600.0,20.1941,20.2147,20.1941,20.2147,34600.0
2011-12-05 12:20:00,29.47,29.47,29.42,29.42,48200.0,20.2147,20.2147,20.1804,20.1804,48200.0
2011-12-05 12:30:00,29.43,29.46,29.41,29.41,98000.0,20.1872,20.2078,20.1735,20.1735,98000.0
2011-12-05 12:40:00,29.41,29.42,29.39,29.4,58100.0,20.1735,20.1804,20.1598,20.1666,58100.0
2011-12-05 12:50:00,29.39,29.42,29.39,29.39,81000.0,20.1598,20.1804,20.1598,20.1598,81000.0
2011-12-05 13:00:00,29.39,29.45,29.39,29.43,54300.0,20.1598,20.2009,20.1598,20.1872,54300.0
2011-12-05 13:10:00,29.43,29.48,29.43,29.47,51900.0,20.1872,20.2215,20.1872,20.2147,51900.0
2011-12-05 13:20:00,29.47,29.49,29.46,29.49,48200.0,20.2147,20.2284,20.2078,20.2284,48200.0
2011-12-05 13:30:00,29.49,29.5,29.47,29.5,65800.0,20.2284,20.2352,20.2147,20.2352,65800.0
2011-12-05 13:40:00,29.49,29.52,29.33,29.33,129400.0,20.2284,20.249,20.1186,20.1186,129400.0
2011-12-05 13:50:00,29.34,29.38,29.33,29.35,80200.0,20.1255,20.1529,20.1186,20.1323,80200.0
2011-12-05 14:00:00,29.35,29.36,29.33,29.34,62300.0,20.1323,20.1392,20.1186,20.1255,62300.0
2011-12-05 14:10:00,29.36,29.39,29.31,29.37,70900.0,20.1392,20.1598,20.1049,20.1461,70900.0
2011-12-05 14:20:00,29.37,29.42,29.36,29.4,93200.0,20.1461,20.1804,20.1392,20.1666,93200.0
2011-12-05 14:30:00,29.39,29.4,29.34,29.36,68100.0,20.1598,20.1666,20.1255,20.1392,68100.0
2011-12-05 14:40:00,29.35,29.39,29.35,29.38,52300.0,20.1323,20.1598,20.1323,20.1529,52300.0
2011-12-05 14:50:00,29.37,29.4,29.37,29.4,48000.0,20.1461,20.1666,20.1461,20.1666,48000.0
2011-12-05 15:00:00,29.4,29.41,29.28,29.3,173900.0,20.1666,20.1735,20.0843,20.098,173900.0
2011-12-05 15:10:00,29.31,29.31,29.22,29.27,176500.0,20.1049,20.1049,20.0432,20.0775,176500.0
2011-12-05 15:20:00,29.28,29.28,29.19,29.21,213700.0,20.0843,20.0843,20.0226,20.0363,213700.0
2011-12-05 15:30:00,29.2,29.23,29.18,29.21,191000.0,20.0295,20.05,20.0157,20.0363,191000.0
2011-12-05 15:40:00,29.21,29.21,29.12,29.16,346800.0,20.0363,20.0363,19.9746,20.002,346800.0
2011-12-05 15:50:00,29.17,29.23,29.13,29.23,690300.0,20.0089,20.05,19.9814,20.05,690300.0
2011-12-06 09:30:00,29.22,29.39,29.17,29.22,74600.0,20.0432,20.1598,20.0089,20.0432,74600.0
2011-12-06 09:40:00,29.23,29.25,29.17,29.18,51100.0,20.05,20.0638,20.0089,20.0157,51100.0
2011-12-06 09:50:00,29.18,29.23,29.18,29.2,53600.0,20.0157,20.05,20.0157,20.0295,53600.0
2011-12-06 10:00:00,29.2,29.28,29.19,29.28,55100.0,20.0295,20.0843,20.0226,20.0843,55100.0
2011-12-06 10:10:00,29.28,29.33,29.24,29.32,48200.0,20.0843,20.1186,20.0569,20.1118,48200.0
2011-12-06 10:20:00,29.32,29.33,29.26,29.26,71300.0,20.1118,20.1186,20.0706,20.0706,71300.0
2011-12-06 10:30:00,29.27,29.33,29.25,29.29,115800.0,20.0775,20.1186,20.0638,20.0912,115800.0
2011-12-06 10:40:00,29.29,29.32,29.26,29.28,166200.0,20.0912,20.1118,20.0706,20.0843,166200.0
2011-12-06 10:50:00,29.29,29.29,29.24,29.26,64200.0,20.0912,20.0912,20.0569,20.0706,64200.0
2011-12-06 11:00:00,29.25,29.28,29.23,29.23,49000.0,20.0638,20.0843,20.05,20.05,49000.0
2011-12-06 11:10:00,29.23,29.24,29.2,29.21,52300.0,20.05,20.0569,20.0295,20.0363,52300.0
2011-12-06 11:20:00,29.21,29.23,29.19,29.19,41000.0,20.0363,20.05,20.0226,20.0226,41000.0
2011-12-06 11:30:00,29.19,29.19,29.15,29.15,27500.0,20.0226,20.0226,19.9952,19.9952,27500.0
2011-12-06 11:40:00,29.16,29.19,29.16,29.17,42500.0,20.002,20.0226,20.002,20.0089,42500.0
2011-12-06 11:50:00,29.17,29.19,29.1,29.17,208900.0,20.0089,20.0226,19.9609,20.0089,208900.0
2011-12-06 12:00:00,29.16,29.18,29.16,29.18,39500.0,20.002,20.0157,20.002,20.0157,39500.0
2011-12-06 12:10:00,29.18,29.21,29.17,29.2,94400.0,20.0157,20.0363,20.0089,20.0295,94400.0
2011-12-06 12:20:00,29.2,29.21,29.17,29.17,93200.0,20.0295,20.0363,20.0089,20.0089,93200.0
2011-12-06 12:30:00,29.17,29.18,29.16,29.16,61800.0,20.0089,20.0157,20.002,20.002,61800.0
2011-12-06 12:40:00,29.16,29.17,29.12,29.12,72300.0,20.002,20.0089,19.9746,19.9746,72300.0
2011-12-06 12:50:00,29.12,29.16,29.12,29.14,42000.0,19.9746,20.002,19.9746,19.9883,42000.0
2011-12-06 13:00:00,29.15,29.16,29.14,29.15,49800.0,19.9952,20.002,19.9883,19.9952,49800.0
2011-12-06 13:10:00,29.15,29.17,29.12,29.16,74300.0,19.9952,20.0089,19.9746,20.002,74300.0
2011-12-06 13:20:00,29.17,29.18,29.15,29.17,65300.0,20.0089,20.0157,19.9952,20.0089,65300.0
2011-12-06 13:30:00,29.17,29.18,29.16,29.18,41900.0,20.0089,20.0157,20.002,20.0157,41900.0
2011-12-06 13:40:00,29.17,29.18,29.13,29.14,75400.0,20.0089,20.0157,19.9814,19.9883,75400.0
2011-12-06 13:50:00,29.13,29.17,29.13,29.17,60700.0,19.9814,20.0089,19.9814,20.0089,60700.0
2011-12-06 14:00:00,29.17,29.21,29.17,29.21,40200.0,20.0089,20.0363,20.0089,20.0363,40200.0
2011-12-06 14:10:00,29.2,29.24,29.2,29.24,56000.0,20.0295,20.0569,20.0295,20.0569,56000.0
2011-12-06 14:20:00,29.23,29.24,29.2,29.21,74000.0,20.05,20.0569,20.0295,20.0363,74000.0
2011-12-06 14:30:00,29.2,29.24,29.2,29.24,58200.0,20.0295,20.0569,20.0295,20.0569,58200.0
2011-12-06 14:40:00,29.24,29.28,29.24,29.25,87700.0,20.0569,20.0843,20.0569,20.0638,87700.0
2011-12-06 14:50:00,29.25,29.3,29.24,29.3,115000.0,20.0638,20.098,20.0569,20.098,115000.0
2011-12-06 15:00:00,29.29,29.3,29.28,29.3,59800.0,20.0912,20.098,20.0843,20.098,59800.0
2011-12-06 15:10:00,29.3,29.3,29.24,29.25,108500.0,20.098,20.098,20.0569,20.0638,108500.0
2011-12-06 15:20:00,29.25,29.26,29.21,29.21,88100.0,20.0638,20.0706,20.0363,20.0363,88100.0
2011-12-06 15:30:00,29.21,29.24,29.21,29.23,118800.0,20.0363,20.0569,20.0363,20.05,118800.0
2011-12-06 15:40:00,29.22,29.23,29.16,29.17,175900.0,20.0432,20.05,20.002,20.0089,175900.0
2011-12-06 15:50:00,29.18,29.19,29.12,29.12,410700.0,20.0157,20.0226,19.9746,19.9746,410700.0
2011-12-07 09:30:00,29.14,29.18,29.09,29.11,120400.0,19.9883,20.0157,19.954,19.9677,120400.0
2011-12-07 09:40:00,29.12,29.14,29.05,29.05,60200.0,19.9746,19.9883,19.9266,19.9266,60200.0
2011-12-07 09:50:00,29.04,29.05,28.99,29.05,51300.0,19.9197,19.9266,19.8854,19.9266,51300.0
2011-12-07 10:00:00,29.05,29.06,29.0,29.03,65400.0,19.9266,19.9334,19.8923,19.9128,65400.0
2011-12-07 10:10:00,29.02,29.06,29.0,29.04,47400.0,19.906,19.9334,19.8923,19.9197,47400.0
2011-12-07 10:20:00,29.04,29.05,28.99,29.0,69300.0,19.9197,19.9266,19.8854,19.8923,69300.0
2011-12-07 10:30:00,29.0,29.04,28.99,29.04,69500.0,19.8923,19.9197,19.8854,19.9197,69500.0
2011-12-07 10:40:00,29.04,29.05,29.03,29.04,46200.0,19.9197,19.9266,19.9128,19.9197,46200.0
2011-12-07 10:50:00,29.04,29.08,29.03,29.06,73900.0,19.9197,19.9471,19.9128,19.9334,73900.0
2011-12-07 11:00:00,29.07,29.12,29.05,29.08,110700.0,19.9403,19.9746,19.9266,19.9471,110700.0
2011-12-07 11:10:00,29.07,29.08,29.02,29.02,38000.0,19.9403,19.9471,19.906,19.906,38000.0
2011-12-07 11:20:00,29.02,29.04,28.99,29.02,187000.0,19.906,19.9197,19.8854,19.906,187000.0
2011-12-07 11:30:00,29.03,29.06,28.99,29.06,67000.0,19.9128,19.9334,19.8854,19.9334,67000.0
2011-12-07 11:40:00,29.05,29.1,29.05,29.1,107000.0,19.9266,19.9609,19.9266,19.9609,107000.0
2011-12-07 11:50:00,29.1,29.15,29.09,29.14,34800.0,19.9609,19.9952,19.954,19.9883,34800.0
2011-12-07 12:00:00,29.15,29.18,29.12,29.13,119500.0,19.9952,20.0157,19.9746,19.9814,119500.0
2011-12-07 12:10:00,29.13,29.13,29.04,29.08,128500.0,19.9814,19.9814,19.9197,19.9471,128500.0
2011-12-07 12:20:00,29.08,29.19,29.08,29.19,72500.0,19.9471,20.0226,19.9471,20.0226,72500.0
2011-12-07 12:30:00,29.19,29.22,29.18,29.21,56200.0,20.0226,20.0432,20.0157,20.0363,56200.0
2011-12-07 12:40:00,29.21,29.22,29.18,29.19,68500.0,20.0363,20.0432,20.0157,20.0226,68500.0
2011-12-07 12:50:00,29.18,29.24,29.18,29.24,53700.0,20.0157,20.0569,20.0157,20.0569,53700.0
2011-12-07 13:00:00,29.24,29.25,29.24,29.25,17800.0,20.0569,20.0638,20.0569,20.0638,17800.0
2011-12-07 13:10:00,29.25,29.26,29.23,29.25,94900.0,20.0638,20.0706,20.05,20.0638,94900.0
2011-12-07 13:20:00,29.25,29.28,29.24,29.27,59300.0,20.0638,20.0843,20.0569,20.0775,59300.0
2011-12-07 13:30:00,29.28,29.28,29.26,29.26,34700.0,20.0843,20.0843,20.0706,20.0706,34700.0
2011-12-07 13:40:00,29.27,29.32,29.26,29.26,81200.0,20.0775,20.1118,20.0706,20.0706,81200.0
2011-12-07 13:50:00,29.26,29.28,29.23,29.27,77200.0,20.0706,20.0843,20.05,20.0775,77200.0
2011-12-07 14:00:00,29.26,29.31,29.24,29.24,64900.0,20.0706,20.1049,20.0569,20.0569,64900.0
2011-12-07 14:10:00,29.24,29.27,29.24,29.26,106400.0,20.0569,20.0775,20.0569,20.0706,106400.0
2011-12-07 14:20:00,29.27,29.31,29.26,29.26,93800.0,20.0775,20.1049,20.0706,20.0706,93800.0
2011-12-07 14:30:00,29.26,29.28,29.21,29.24,104100.0,20.0706,20.0843,20.0363,20.0569,104100.0
2011-12-07 14:40:00,29.24,29.25,29.17,29.2,134100.0,20.0569,20.0638,20.0089,20.0295,134100.0
2011-12-07 14:50:00,29.2,29.24,29.19,29.24,105500.0,20.0295,20.0569,20.0226,20.0569,105500.0
2011-12-07 15:00:00,29.24,29.26,29.19,29.19,94500.0,20.0569,20.0706,20.0226,20.0226,94500.0
2011-12-07 15:10:00,29.19,29.21,29.17,29.19,276700.0,20.0226,20.0363,20.0089,20.0226,276700.0
2011-12-07 15:20:00,29.2,29.2,29.19,29.2,177500.0,20.0295,20.0295,20.0226,20.0295,177500.0
2011-12-07 15:30:00,29.2,29.34,29.19,29.34,373600.0,20.0295,20.1255,20.0226,20.1255,373600.0
2011-12-07 15:40:00,29.34,29.43,29.27,29.29,838400.0,20.1255,20.1872,20.0775,20.0912,838400.0
2011-12-07 15:50:00,29.29,29.43,29.28,29.34,2141900.0,20.0912,20.1872,20.0843,20.1255,2141900.0
2011-12-08 09:30:00,29.29,29.35,29.13,29.25,68300.0,20.0912,20.1323,19.9814,20.0638,68300.0
2011-12-08 09:40:00,29.25,29.26,29.19,29.2,58700.0,20.0638,20.0706,20.0226,20.0295,58700.0
2011-12-08 09:50:00,29.2,29.24,29.11,29.21,59500.0,20.0295,20.0569,19.9677,20.0363,59500.0
2011-12-08 10:00:00,29.21,29.21,29.1,29.1,50800.0,20.0363,20.0363,19.9609,19.9609,50800.0
2011-12-08 10:10:00,29.1,29.18,29.1,29.11,39400.0,19.9609,20.0157,19.9609,19.9677,39400.0
2011-12-08 10:20:00,29.1,29.17,29.09,29.15,40700.0,19.9609,20.0089,19.954,19.9952,40700.0
2011-12-08 10:30:00,29.16,29.23,29.15,29.22,63000.0,20.002,20.05,19.9952,20.0432,63000.0
2011-12-08 10:40:00,29.21,29.31,29.2,29.28,59700.0,20.0363,20.1049,20.0295,20.0843,59700.0
2011-12-08 10:50:00,29.27,29.28,29.19,29.19,66500.0,20.0775,20.0843,20.0226,20.0226,66500.0
2011-12-08 11:00:00,29.19,29.25,29.18,29.19,54700.0,20.0226,20.0638,20.0157,20.0226,54700.0
2011-12-08 11:10:00,29.18,29.21,29.14,29.17,59600.0,20.0157,20.0363,19.9883,20.0089,59600.0
2011-12-08 11:20:00,29.17,29.22,29.17,29.19,41800.0,20.0089,20.0432,20.0089,20.0226,41800.0
2011-12-08 11:30:00,29.18,29.21,29.12,29.13,95800.0,20.0157,20.0363,19.9746,19.9814,95800.0
2011-12-08 11:40:00,29.12,29.17,29.11,29.14,41300.0,19.9746,20.0089,19.9677,19.9883,41300.0
2011-12-08 11:50:00,29.14,29.2,29.12,29.2,39400.0,19.9883,20.0295,19.9746,20.0295,39400.0
2011-12-08 12:00:00,29.2,29.22,29.17,29.21,44500.0,20.0295,20.0432,20.0089,20.0363,44500.0
2011-12-08 12:10:00,29.21,29.25,29.18,29.25,39500.0,20.0363,20.0638,20.0157,20.0638,39500.0
2011-12-08 12:20:00,29.25,29.27,29.22,29.23,39700.0,20.0638,20.0775,20.0432,20.05,39700.0
2011-12-08 12:30:00,29.22,29.22,29.18,29.2,86900.0,20.0432,20.0432,20.0157,20.0295,86900.0
2011-12-08 12:40:00,29.19,29.24,29.19,29.24,36200.0,20.0226,20.0569,20.0226,20.0569,36200.0
2011-12-08 12:50:00,29.24,29.26,29.24,29.26,54000.0,20.0569,20.0706,20.0569,20.0706,54000.0
2011-12-08 13:00:00,29.25,29.26,29.18,29.19,208900.0,20.0638,20.0706,20.0157,20.0226,208900.0
2011-12-08 13:10:00,29.18,29.23,29.16,29.19,155300.0,20.0157,20.05,20.002,20.0226,155300.0
2011-12-08 13:20:00,29.19,29.25,29.18,29.24,75500.0,20.0226,20.0638,20.0157,20.0569,75500.0
2011-12-08 13:30:00,29.24,29.24,29.17,29.21,70200.0,20.0569,20.0569,20.0089,20.0363,70200.0
2011-12-08 13:40:00,29.21,29.28,29.2,29.23,42400.0,20.0363,20.0843,20.0295,20.05,42400.0
2011-12-08 13:50:00,29.24,29.24,29.2,29.21,53500.0,20.0569,20.0569,20.0295,20.0363,53500.0
2011-12-08 14:00:00,29.21,29.21,29.14,29.21,37500.0,20.0363,20.0363,19.9883,20.0363,37500.0
2011-12-08 14:10:00,29.21,29.24,29.2,29.24,26000.0,20.0363,20.0569,20.0295,20.0569,26000.0
2011-12-08 14:20:00,29.24,29.25,29.2,29.22,43000.0,20.0569,20.0638,20.0295,20.0432,43000.0
2011-12-08 14:30:00,29.22,29.26,29.2,29.23,37400.0,20.0432,20.0706,20.0295,20.05,37400.0
2011-12-08 14:40:00,29.23,29.27,29.19,29.27,34800.0,20.05,20.0775,20.0226,20.0775,34800.0
2011-12-08 14:50:00,29.27,29.27,29.21,29.22,54900.0,20.0775,20.0775,20.0363,20.0432,54900.0
2011-12-08 15:00:00,29.22,29.23,29.18,29.18,58600.0,20.0432,20.05,20.0157,20.0157,58600.0
2011-12-08 15:10:00,29.18,29.29,29.18,29.27,86700.0,20.0157,20.0912,20.0157,20.0775,86700.0
2011-12-08 15:20:00,29.27,29.33,29.24,29.33,70600.0,20.0775,20.1186,20.0569,20.1186,70600.0
2011-12-08 15:30:00,29.32,29.37,29.28,29.28,171700.0,20.1118,20.1461,20.0843,20.0843,171700.0
2011-12-08 15:40:00,29.28,29.28,29.11,29.14,207900.0,20.0843,20.0843,19.9677,19.9883,207900.0
2011-12-08 15:50:00,29.14,29.15,29.05,29.08,511400.0,19.9883,19.9952,19.9266,19.9471,511400.0
2011-12-09 09:30:00,29.02,29.13,28.96,29.06,149600.0,19.906,19.9814,19.8648,19.9334,149600.0
2011-12-09 09:40:00,29.06,29.1,28.98,29.07,76700.0,19.9334,19.9609,19.8785,19.9403,76700.0
2011-12-09 09:50:00,29.07,29.07,29.01,29.01,133100.0,19.9403,19.9403,19.8991,19.8991,133100.0
2011-12-09 10:00:00,29.01,29.1,29.0,29.05,132500.0,19.8991,19.9609,19.8923,19.9266,132500.0
2011-12-09 10:10:00,29.05,29.16,29.05,29.09,233400.0,19.9266,20.002,19.9266,19.954,233400.0
2011-12-09 10:20:00,29.1,29.13,29.07,29.13,136500.0,19.9609,19.9814,19.9403,19.9814,136500.0
2011-12-09 10:30:00,29.14,29.18,29.08,29.09,138900.0,19.9883,20.0157,19.9471,19.954,138900.0
2011-12-09 10:40:00,29.09,29.09,28.98,29.0,326400.0,19.954,19.954,19.8785,19.8923,326400.0
2011-12-09 10:50:00,29.0,29.1,28.98,29.09,127000.0,19.8923,19.9609,19.8785,19.954,127000.0
2011-12-09 11:00:00,29.09,29.25,29.09,29.24,106400.0,19.954,20.0638,19.954,20.0569,106400.0
2011-12-09 11:10:00,29.24,29.33,29.24,29.31,125000.0,20.0569,20.1186,20.0569,20.1049,125000.0
2011-12-09 11:20:00,29.32,29.32,29.27,29.29,76900.0,20.1118,20.1118,20.0775,20.0912,76900.0
2011-12-09 11:30:00,29.29,29.32,29.22,29.27,89000.0,20.0912,20.1118,20.0432,20.0775,89000.0
2011-12-09 11:40:00,29.27,29.31,29.26,29.27,125200.0,20.0775,20.1049,20.0706,20.0775,125200.0
2011-12-09 11:50:00,29.27,29.32,29.27,29.32,49100.0,20.0775,20.1118,20.0775,20.1118,49100.0
2011-12-09 12:00:00,29.32,29.37,29.32,29.37,51500.0,20.1118,20.1461,20.1118,20.1461,51500.0
2011-12-09 12:10:00,29.37,29.43,29.37,29.43,66600.0,20.1461,20.1872,20.1461,20.1872,66600.0
2011-12-09 12:20:00,29.44,29.48,29.39,29.4,132400.0,20.1941,20.2215,20.1598,20.1666,132400.0
2011-12-09 12:30:00,29.41,29.48,29.4,29.43,62300.0,20.1735,20.2215,20.1666,20.1872,62300.0
2011-12-09 12:40:00,29.43,29.46,29.41,29.44,135700.0,20.1872,20.2078,20.1735,20.1941,135700.0
2011-12-09 12:50:00,29.45,29.5,29.44,29.45,62900.0,20.2009,20.2352,20.1941,20.2009,62900.0
2011-12-09 13:00:00,29.46,29.5,29.44,29.5,49200.0,20.2078,20.2352,20.1941,20.2352,49200.0
2011-12-09 13:10:00,29.5,29.5,29.46,29.5,52500.0,20.2352,20.2352,20.2078,20.2352,52500.0
2011-12-09 13:20:00,29.5,29.53,29.48,29.49,90500.0,20.2352,20.2558,20.2215,20.2284,90500.0
2011-12-09 13:30:00,29.48,29.53,29.48,29.51,75300.0,20.2215,20.2558,20.2215,20.2421,75300.0
2011-12-09 13:40:00,29.51,29.55,29.5,29.53,68900.0,20.2421,20.2695,20.2352,20.2558,68900.0
2011-12-09 13:50:00,29.53,29.53,29.5,29.51,54200.0,20.2558,20.2558,20.2352,20.2421,54200.0
2011-12-09 14:00:00,29.52,29.52,29.49,29.49,82800.0,20.249,20.249,20.2284,20.2284,82800.0
2011-12-09 14:10:00,29.49,29.51,29.48,29.49,57100.0,20.2284,20.2421,20.2215,20.2284,57100.0
2011-12-09 14:20:00,29.49,29.55,29.48,29.52,106100.0,20.2284,20.2695,20.2215,20.249,106100.0
2011-12-09 14:30:00,29.52,29.55,29.5,29.51,70800.0,20.249,20.2695,20.2352,20.2421,70800.0
2011-12-09 14:40:00,29.51,29.56,29.5,29.54,77900.0,20.2421,20.2764,20.2352,20.2627,77900.0
2011-12-09 14:50:00,29.54,29.58,29.52,29.52,89100.0,20.2627,20.2901,20.249,20.249,89100.0
2011-12-09 15:00:00,29.52,29.53,29.46,29.52,85000.0,20.249,20.2558,20.2078,20.249,85000.0
2011-12-09 15:10:00,29.52,29.53,29.48,29.5,99300.0,20.249,20.2558,20.2215,20.2352,99300.0
2011-12-09 15:20:00,29.5,29.54,29.49,29.53,111600.0,20.2352,20.2627,20.2284,20.2558,111600.0
2011-12-09 15:30:00,29.53,29.54,29.48,29.5,158800.0,20.2558,20.2627,20.2215,20.2352,158800.0
2011-12-09 15:40:00,29.5,29.54,29.44,29.45,218100.0,20.2352,20.2627,20.1941,20.2009,218100.0
2011-12-09 15:50:00,29.46,29.52,29.43,29.45,348500.0,20.2078,20.249,20.1872,20.2009,348500.0
2011-12-12 09:30:00,29.38,29.42,29.23,29.25,83300.0,20.1529,20.1804,20.05,20.0638,83300.0
2011-12-12 09:40:00,29.26,29.26,29.19,29.2,31700.0,20.0706,20.0706,20.0226,20.0295,31700.0
2011-12-12 09:50:00,29.2,29.2,29.14,29.15,82700.0,20.0295,20.0295,19.9883,19.9952,82700.0
2011-12-12 10:00:00,29.15,29.17,29.12,29.15,44100.0,19.9952,20.0089,19.9746,19.9952,44100.0
2011-12-12 10:10:00,29.14,29.19,29.14,29.17,31000.0,19.9883,20.0226,19.9883,20.0089,31000.0
2011-12-12 10:20:00,29.17,29.17,29.1,29.13,24400.0,20.0089,20.0089,19.9609,19.9814,24400.0
2011-12-12 10:30:00,29.13,29.13,29.09,29.1,36900.0,19.9814,19.9814,19.954,19.9609,36900.0
2011-12-12 10:40:00,29.1,29.12,29.09,29.11,28000.0,19.9609,19.9746,19.954,19.9677,28000.0
2011-12-12 10:50:00,29.11,29.12,29.07,29.08,39900.0,19.9677,19.9746,19.9403,19.9471,39900.0
2011-12-12 11:00:00,29.07,29.08,29.03,29.04,51200.0,19.9403,19.9471,19.9128,19.9197,51200.0
2011-12-12 11:10:00,29.04,29.08,29.02,29.03,69100.0,19.9197,19.9471,19.906,19.9128,69100.0
2011-12-12 11:20:00,29.03,29.11,29.01,29.08,84600.0,19.9128,19.9677,19.8991,19.9471,84600.0
2011-12-12 11:30:00,29.08,29.11,29.07,29.09,27000.0,19.9471,19.9677,19.9403,19.954,27000.0
2011-12-12 11:40:00,29.08,29.09,29.02,29.03,53600.0,19.9471,19.954,19.906,19.9128,53600.0
2011-12-12 11:50:00,29.03,29.04,28.96,28.99,97200.0,19.9128,19.9197,19.8648,19.8854,97200.0
2011-12-12 12:00:00,28.99,29.0,28.93,28.93,32500.0,19.8854,19.8923,19.8443,19.8443,32500.0
2011-12-12 12:10:00,28.94,29.03,28.93,29.03,69200.0,19.8511,19.9128,19.8443,19.9128,69200.0
2011-12-12 12:20:00,29.03,29.06,29.02,29.06,22900.0,19.9128,19.9334,19.906,19.9334,22900.0
2011-12-12 12:30:00,29.06,29.09,29.05,29.09,56900.0,19.9334,19.954,19.9266,19.954,56900.0
2011-12-12 12:40:00,29.1,29.12,29.09,29.12,25700.0,19.9609,19.9746,19.954,19.9746,25700.0
2011-12-12 12:50:00,29.12,29.12,29.07,29.08,54700.0,19.9746,19.9746,19.9403,19.9471,54700.0
2011-12-12 13:00:00,29.08,29.09,29.04,29.05,59700.0,19.9471,19.954,19.9197,19.9266,59700.0
2011-12-12 13:10:00,29.03,29.07,29.02,29.07,60900.0,19.9128,19.9403,19.906,19.9403,60900.0
2011-12-12 13:20:00,29.07,29.1,29.06,29.1,34100.0,19.9403,19.9609,19.9334,19.9609,34100.0
2011-12-12 13:30:00,29.1,29.12,29.09,29.11,32900.0,19.9609,19.9746,19.954,19.9677,32900.0
2011-12-12 13:40:00,29.11,29.12,29.1,29.12,33000.0,19.9677,19.9746,19.9609,19.9746,33000.0
2011-12-12 13:50:00,29.11,29.12,29.08,29.09,44500.0,19.9677,19.9746,19.9471,19.954,44500.0
2011-12-12 14:00:00,29.1,29.12,29.08,29.1,68500.0,19.9609,19.9746,19.9471,19.9609,68500.0
2011-12-12 14:10:00,29.1,29.12,29.06,29.12,43800.0,19.9609,19.9746,19.9334,19.9746,43800.0
2011-12-12 14:20:00,29.12,29.17,29.11,29.15,88800.0,19.9746,20.0089,19.9677,19.9952,88800.0
2011-12-12 14:30:00,29.16,29.18,29.1,29.11,131800.0,20.002,20.0157,19.9609,19.9677,131800.0
2011-12-12 14:40:00,29.11,29.14,29.1,29.13,39900.0,19.9677,19.9883,19.9609,19.9814,39900.0
2011-12-12 14:50:00,29.14,29.18,29.13,29.18,29800.0,19.9883,20.0157,19.9814,20.0157,29800.0
2011-12-12 15:00:00,29.18,29.18,29.09,29.09,55000.0,20.0157,20.0157,19.954,19.954,55000.0
2011-12-12 15:10:00,29.09,29.13,29.08,29.09,64700.0,19.954,19.9814,19.9471,19.954,64700.0
2011-12-12 15:20:00,29.1,29.14,29.05,29.11,96800.0,19.9609,19.9883,19.9266,19.9677,96800.0
2011-12-12 15:30:00,29.12,29.17,29.11,29.15,122700.0,19.9746,20.0089,19.9677,19.9952,122700.0
2011-12-12 15:40:00,29.15,29.19,29.15,29.18,219000.0,19.9952,20.0226,19.9952,20.0157,219000.0
2011-12-12 15:50:00,29.18,29.22,29.16,29.21,300000.0,20.0157,20.0432,20.002,20.0363,300000.0
2011-12-13 09:30:00,29.23,29.39,29.23,29.34,98900.0,20.05,20.1598,20.05,20.1255,98900.0
2011-12-13 09:40:00,29.36,29.4,29.35,29.4,35700.0,20.1392,20.1666,20.1323,20.1666,35700.0
2011-12-13 09:50:00,29.4,29.49,29.36,29.47,75000.0,20.1666,20.2284,20.1392,20.2147,75000.0
2011-12-13 10:00:00,29.48,29.48,29.43,29.44,32800.0,20.2215,20.2215,20.1872,20.1941,32800.0
2011-12-13 10:10:00,29.45,29.48,29.44,29.48,36700.0,20.2009,20.2215,20.1941,20.2215,36700.0
2011-12-13 10:20:00,29.48,29.5,29.43,29.43,67900.0,20.2215,20.2352,20.1872,20.1872,67900.0
2011-12-13 10:30:00,29.43,29.46,29.41,29.44,63700.0,20.1872,20.2078,20.1735,20.1941,63700.0
2011-12-13 10:40:00,29.44,29.46,29.4,29.41,69000.0,20.1941,20.2078,20.1666,20.1735,69000.0
2011-12-13 10:50:00,29.42,29.44,29.35,29.35,61100.0,20.1804,20.1941,20.1323,20.1323,61100.0
2011-12-13 11:00:00,29.35,29.36,29.26,29.26,53000.0,20.1323,20.1392,20.0706,20.0706,53000.0
2011-12-13 11:10:00,29.25,29.27,29.22,29.23,74000.0,20.0638,20.0775,20.0432,20.05,74000.0
2011-12-13 11:20:00,29.23,29.23,29.2,29.2,45400.0,20.05,20.05,20.0295,20.0295,45400.0
2011-12-13 11:30:00,29.2,29.24,29.19,29.24,51100.0,20.0295,20.0569,20.0226,20.0569,51100.0
2011-12-13 11:40:00,29.24,29.24,29.23,29.24,21800.0,20.0569,20.0569,20.05,20.0569,21800.0
2011-12-13 11:50:00,29.24,29.31,29.23,29.31,24900.0,20.0569,20.1049,20.05,20.1049,24900.0
2011-12-13 12:00:00,29.31,29.32,29.27,29.31,36900.0,20.1049,20.1118,20.0775,20.1049,36900.0
2011-12-13 12:10:00,29.31,29.31,29.3,29.3,15000.0,20.1049,20.1049,20.098,20.098,15000.0
2011-12-13 12:20:00,29.3,29.33,29.3,29.32,41400.0,20.098,20.1186,20.098,20.1118,41400.0
2011-12-13 12:30:00,29.33,29.37,29.3,29.3,53500.0,20.1186,20.1461,20.098,20.098,53500.0
2011-12-13 12:40:00,29.3,29.32,29.29,29.3,45600.0,20.098,20.1118,20.0912,20.098,45600.0
2011-12-13 12:50:00,29.3,29.31,29.29,29.3,49700.0,20.098,20.1049,20.0912,20.098,49700.0
2011-12-13 13:00:00,29.3,29.31,29.26,29.27,52700.0,20.098,20.1049,20.0706,20.0775,52700.0
2011-12-13 13:10:00,29.27,29.34,29.27,29.34,26900.0,20.0775,20.1255,20.0775,20.1255,26900.0
2011-12-13 13:20:00,29.34,29.34,29.33,29.33,16400.0,20.1255,20.1255,20.1186,20.1186,16400.0
2011-12-13 13:30:00,29.34,29.38,29.34,29.34,100700.0,20.1255,20.1529,20.1255,20.1255,100700.0
2011-12-13 13:40:00,29.34,29.36,29.33,29.35,28400.0,20.1255,20.1392,20.1186,20.1323,28400.0
2011-12-13 13:50:00,29.35,29.36,29.35,29.35,19900.0,20.1323,20.1392,20.1323,20.1323,19900.0
2011-12-13 14:00:00,29.36,29.42,29.35,29.4,71600.0,20.1392,20.1804,20.1323,20.1666,71600.0
2011-12-13 14:10:00,29.41,29.41,29.31,29.32,58200.0,20.1735,20.1735,20.1049,20.1118,58200.0
2011-12-13 14:20:00,29.32,29.35,29.27,29.34,55700.0,20.1118,20.1323,20.0775,20.1255,55700.0
2011-12-13 14:30:00,29.34,29.34,29.19,29.2,81700.0,20.1255,20.1255,20.0226,20.0295,81700.0
2011-12-13 14:40:00,29.19,29.24,29.16,29.18,74900.0,20.0226,20.0569,20.002,20.0157,74900.0
2011-12-13 14:50:00,29.19,29.23,29.19,29.2,46900.0,20.0226,20.05,20.0226,20.0295,46900.0
2011-12-13 15:00:00,29.21,29.23,29.14,29.14,90300.0,20.0363,20.05,19.9883,19.9883,90300.0
2011-12-13 15:10:00,29.14,29.15,29.07,29.1,124400.0,19.9883,19.9952,19.9403,19.9609,124400.0
2011-12-13 15:20:00,29.1,29.13,29.05,29.05,121000.0,19.9609,19.9814,19.9266,19.9266,121000.0
2011-12-13 15:30:00,29.05,29.07,28.96,28.99,136100.0,19.9266,19.9403,19.8648,19.8854,136100.0
2011-12-13 15:40:00,28.98,29.08,28.98,29.07,177400.0,19.8785,19.9471,19.8785,19.9403,177400.0
2011-12-13 15:50:00,29.07,29.11,29.01,29.08,431100.0,19.9403,19.9677,19.8991,19.9471,431100.0
2011-12-14 09:30:00,29.07,29.17,29.06,29.16,62500.0,19.9403,20.0089,19.9334,20.002,62500.0
2011-12-14 09:40:00,29.14,29.2,29.05,29.08,65900.0,19.9883,20.0295,19.9266,19.9471,65900.0
2011-12-14 09:50:00,29.08,29.08,29.04,29.07,97000.0,19.9471,19.9471,19.9197,19.9403,97000.0
2011-12-14 10:00:00,29.07,29.08,29.03,29.04,58700.0,19.9403,19.9471,19.9128,19.9197,58700.0
2011-12-14 10:10:00,29.04,29.05,29.0,29.05,45900.0,19.9197,19.9266,19.8923,19.9266,45900.0
2011-12-14 10:20:00,29.05,29.06,29.0,29.0,40700.0,19.9266,19.9334,19.8923,19.8923,40700.0
2011-12-14 10:30:00,29.01,29.01,29.0,29.0,24800.0,19.8991,19.8991,19.8923,19.8923,24800.0
2011-12-14 10:40:00,29.01,29.01,28.94,28.99,66400.0,19.8991,19.8991,19.8511,19.8854,66400.0
2011-12-14 10:50:00,29.0,29.0,28.93,28.98,37600.0,19.8923,19.8923,19.8443,19.8785,37600.0
2011-12-14 11:00:00,28.98,29.01,28.97,28.98,72900.0,19.8785,19.8991,19.8717,19.8785,72900.0
2011-12-14 11:10:00,28.98,29.1,28.98,29.08,56300.0,19.8785,19.9609,19.8785,19.9471,56300.0
2011-12-14 11:20:00,29.07,29.11,29.07,29.1,67900.0,19.9403,19.9677,19.9403,19.9609,67900.0
2011-12-14 11:30:00,29.1,29.1,28.99,29.01,85600.0,19.9609,19.9609,19.8854,19.8991,85600.0
2011-12-14 11:40:00,29.01,29.09,29.01,29.09,34800.0,19.8991,19.954,19.8991,19.954,34800.0
2011-12-14 11:50:00,29.09,29.1,29.01,29.02,38600.0,19.954,19.9609,19.8991,19.906,38600.0
2011-12-14 12:00:00,29.03,29.07,29.01,29.07,30800.0,19.9128,19.9403,19.8991,19.9403,30800.0
2011-12-14 12:10:00,29.08,29.11,29.08,29.09,40700.0,19.9471,19.9677,19.9471,19.954,40700.0
2011-12-14 12:20:00,29.08,29.1,29.08,29.09,24700.0,19.9471,19.9609,19.9471,19.954,24700.0
2011-12-14 12:30:00,29.1,29.15,29.1,29.11,47100.0,19.9609,19.9952,19.9609,19.9677,47100.0
2011-12-14 12:40:00,29.11,29.14,29.1,29.11,42000.0,19.9677,19.9883,19.9609,19.9677,42000.0
2011-12-14 12:50:00,29.11,29.12,29.09,29.1,31800.0,19.9677,19.9746,19.954,19.9609,31800.0
2011-12-14 13:00:00,29.11,29.11,29.05,29.08,75900.0,19.9677,19.9677,19.9266,19.9471,75900.0
2011-12-14 13:10:00,29.08,29.09,29.05,29.06,44600.0,19.9471,19.954,19.9266,19.9334,44600.0
2011-12-14 13:20:00,29.06,29.08,29.0,29.06,105500.0,19.9334,19.9471,19.8923,19.9334,105500.0
2011-12-14 13:30:00,29.05,29.15,29.05,29.14,37500.0,19.9266,19.9952,19.9266,19.9883,37500.0
2011-12-14 13:40:00,29.14,29.14,29.04,29.04,52400.0,19.9883,19.9883,19.9197,19.9197,52400.0
2011-12-14 13:50:00,29.04,29.05,29.0,29.01,59800.0,19.9197,19.9266,19.8923,19.8991,59800.0
2011-12-14 14:00:00,29.01,29.05,29.01,29.01,37900.0,19.8991,19.9266,19.8991,19.8991,37900.0
2011-12-14 14:10:00,29.01,29.02,28.98,29.0,53800.0,19.8991,19.906,19.8785,19.8923,53800.0
2011-12-14 14:20:00,29.0,29.02,28.99,29.0,53300.0,19.8923,19.906,19.8854,19.8923,53300.0
2011-12-14 14:30:00,29.0,29.0,28.9,28.94,41700.0,19.8923,19.8923,19.8237,19.8511,41700.0
2011-12-14 14:40:00,28.94,29.0,28.94,28.99,41600.0,19.8511,19.8923,19.8511,19.8854,41600.0
2011-12-14 14:50:00,29.0,29.0,28.94,28.99,55900.0,19.8923,19.8923,19.8511,19.8854,55900.0
2011-12-14 15:00:00,28.98,29.0,28.94,28.94,67200.0,19.8785,19.8923,19.8511,19.8511,67200.0
2011-12-14 15:10:00,28.94,29.02,28.94,28.95,165200.0,19.8511,19.906,19.8511,19.858,165200.0
2011-12-14 15:20:00,28.96,28.97,28.92,28.97,74800.0,19.8648,19.8717,19.8374,19.8717,74800.0
2011-12-14 15:30:00,28.97,28.98,28.87,28.89,130500.0,19.8717,19.8785,19.8031,19.8168,130500.0
2011-12-14 15:40:00,28.89,28.96,28.88,28.96,139400.0,19.8168,19.8648,19.81,19.8648,139400.0
2011-12-14 15:50:00,28.95,28.96,28.89,28.89,266600.0,19.858,19.8648,19.8168,19.8168,266600.0
2011-12-15 09:30:00,29.04,29.19,29.04,29.13,79400.0,19.9197,20.0226,19.9197,19.9814,79400.0
2011-12-15 09:40:00,29.16,29.18,29.12,29.16,34400.0,20.002,20.0157,19.9746,20.002,34400.0
2011-12-15 09:50:00,29.16,29.28,29.16,29.22,57100.0,20.002,20.0843,20.002,20.0432,57100.0
2011-12-15 10:00:00,29.24,29.28,29.14,29.14,84000.0,20.0569,20.0843,19.9883,19.9883,84000.0
2011-12-15 10:10:00,29.14,29.14,29.06,29.12,82300.0,19.9883,19.9883,19.9334,19.9746,82300.0
2011-12-15 10:20:00,29.13,29.15,29.07,29.08,37300.0,19.9814,19.9952,19.9403,19.9471,37300.0
2011-12-15 10:30:00,29.08,29.09,29.05,29.08,52500.0,19.9471,19.954,19.9266,19.9471,52500.0
2011-12-15 10:40:00,29.09,29.11,29.04,29.05,62500.0,19.954,19.9677,19.9197,19.9266,62500.0
2011-12-15 10:50:00,29.05,29.08,29.03,29.06,38200.0,19.9266,19.9471,19.9128,19.9334,38200.0
2011-12-15 11:00:00,29.07,29.08,29.01,29.01,37900.0,19.9403,19.9471,19.8991,19.8991,37900.0
2011-12-15 11:10:00,29.01,29.06,29.01,29.01,49100.0,19.8991,19.9334,19.8991,19.8991,49100.0
2011-12-15 11:20:00,29.01,29.09,29.0,29.09,58500.0,19.8991,19.954,19.8923,19.954,58500.0
2011-12-15 11:30:00,29.09,29.11,29.04,29.04,35900.0,19.954,19.9677,19.9197,19.9197,35900.0
2011-12-15 11:40:00,29.05,29.07,29.04,29.05,28000.0,19.9266,19.9403,19.9197,19.9266,28000.0
2011-12-15 11:50:00,29.05,29.06,29.01,29.04,30300.0,19.9266,19.9334,19.8991,19.9197,30300.0
2011-12-15 12:00:00,29.04,29.05,29.0,29.0,122200.0,19.9197,19.9266,19.8923,19.8923,122200.0
2011-12-15 12:10:00,29.0,29.02,28.98,28.99,71800.0,19.8923,19.906,19.8785,19.8854,71800.0
2011-12-15 12:20:00,29.0,29.01,28.99,28.99,46800.0,19.8923,19.8991,19.8854,19.8854,46800.0
2011-12-15 12:30:00,28.99,29.0,28.98,28.98,31200.0,19.8854,19.8923,19.8785,19.8785,31200.0
2011-12-15 12:40:00,28.98,29.0,28.95,28.99,62500.0,19.8785,19.8923,19.858,19.8854,62500.0
2011-12-15 12:50:00,28.99,29.0,28.97,28.97,44700.0,19.8854,19.8923,19.8717,19.8717,44700.0
2011-12-15 13:00:00,28.97,28.98,28.94,28.95,36600.0,19.8717,19.8785,19.8511,19.858,36600.0
2011-12-15 13:10:00,28.96,28.98,28.95,28.98,36700.0,19.8648,19.8785,19.858,19.8785,36700.0
2011-12-15 13:20:00,28.98,29.01,28.97,29.0,55300.0,19.8785,19.8991,19.8717,19.8923,55300.0
2011-12-15 13:30:00,29.01,29.01,28.96,28.96,35300.0,19.8991,19.8991,19.8648,19.8648,35300.0
2011-12-15 13:40:00,28.96,29.02,28.96,29.0,44800.0,19.8648,19.906,19.8648,19.8923,44800.0
2011-12-15 13:50:00,29.0,29.01,28.97,28.97,46100.0,19.8923,19.8991,19.8717,19.8717,46100.0
2011-12-15 14:00:00,28.98,29.01,28.98,28.99,47200.0,19.8785,19.8991,19.8785,19.8854,47200.0
2011-12-15 14:10:00,29.0,29.02,28.99,29.0,90200.0,19.8923,19.906,19.8854,19.8923,90200.0
2011-12-15 14:20:00,29.0,29.01,28.96,28.96,36500.0,19.8923,19.8991,19.8648,19.8648,36500.0
2011-12-15 14:30:00,28.96,29.0,28.96,28.99,37600.0,19.8648,19.8923,19.8648,19.8854,37600.0
2011-12-15 14:40:00,28.99,29.01,28.97,28.98,48600.0,19.8854,19.8991,19.8717,19.8785,48600.0
2011-12-15 14:50:00,28.98,29.02,28.97,29.0,62800.0,19.8785,19.906,19.8717,19.8923,62800.0
2011-12-15 15:00:00,29.01,29.04,29.0,29.03,70700.0,19.8991,19.9197,19.8923,19.9128,70700.0
2011-12-15 15:10:00,29.03,29.09,29.03,29.09,79600.0,19.9128,19.954,19.9128,19.954,79600.0
2011-12-15 15:20:00,29.09,29.1,29.05,29.05,101900.0,19.954,19.9609,19.9266,19.9266,101900.0
2011-12-15 15:30:00,29.05,29.09,29.04,29.07,123200.0,19.9266,19.954,19.9197,19.9403,123200.0
2011-12-15 15:40:00,29.08,29.08,28.97,28.98,181300.0,19.9471,19.9471,19.8717,19.8785,181300.0
2011-12-15 15:50:00,28.97,28.99,28.95,28.99,258400.0,19.8717,19.8854,19.858,19.8854,258400.0
2011-12-16 09:30:00,29.16,29.2,29.08,29.17,585700.0,20.002,20.0295,19.9471,20.0089,585700.0
2011-12-16 09:40:00,29.17,29.22,29.15,29.15,77900.0,20.0089,20.0432,19.9952,19.9952,77900.0
2011-12-16 09:50:00,29.15,29.16,29.06,29.07,96700.0,19.9952,20.002,19.9334,19.9403,96700.0
2011-12-16 10:00:00,29.06,29.14,29.01,29.11,129300.0,19.9334,19.9883,19.8991,19.9677,129300.0
2011-12-16 10:10:00,29.11,29.12,29.08,29.08,50100.0,19.9677,19.9746,19.9471,19.9471,50100.0
2011-12-16 10:20:00,29.08,29.09,29.04,29.05,37600.0,19.9471,19.954,19.9197,19.9266,37600.0
2011-12-16 10:30:00,29.05,29.06,29.04,29.04,65800.0,19.9266,19.9334,19.9197,19.9197,65800.0
2011-12-16 10:40:00,29.05,29.05,29.04,29.05,49900.0,19.9266,19.9266,19.9197,19.9266,49900.0
2011-12-16 10:50:00,29.04,29.05,28.99,28.99,65900.0,19.9197,19.9266,19.8854,19.8854,65900.0
2011-12-16 11:00:00,29.0,29.06,29.0,29.06,56100.0,19.8923,19.9334,19.8923,19.9334,56100.0
2011-12-16 11:10:00,29.06,29.1,29.05,29.1,36700.0,19.9334,19.9609,19.9266,19.9609,36700.0
2011-12-16 11:20:00,29.1,29.15,29.1,29.12,40200.0,19.9609,19.9952,19.9609,19.9746,40200.0
2011-12-16 11:30:00,29.13,29.13,29.09,29.1,38500.0,19.9814,19.9814,19.954,19.9609,38500.0
2011-12-16 11:40:00,29.1,29.1,29.07,29.07,45600.0,19.9609,19.9609,19.9403,19.9403,45600.0
2011-12-16 11:50:00,29.07,29.09,29.02,29.03,65100.0,19.9403,19.954,19.906,19.9128,65100.0
2011-12-16 12:00:00,29.03,29.03,28.94,28.95,54700.0,19.9128,19.9128,19.8511,19.858,54700.0
2011-12-16 12:10:00,28.95,28.98,28.95,28.96,30700.0,19.858,19.8785,19.858,19.8648,30700.0
2011-12-16 12:20:00,28.95,28.96,28.9,28.9,29200.0,19.858,19.8648,19.8237,19.8237,29200.0
2011-12-16 12:30:00,28.91,28.91,28.81,28.81,51300.0,19.8305,19.8305,19.7619,19.7619,51300.0
2011-12-16 12:40:00,28.82,28.85,28.77,28.84,93600.0,19.7688,19.7894,19.7345,19.7825,93600.0
2011-12-16 12:50:00,28.85,28.9,28.84,28.86,54800.0,19.7894,19.8237,19.7825,19.7962,54800.0
2011-12-16 13:00:00,28.87,28.91,28.86,28.88,44100.0,19.8031,19.8305,19.7962,19.81,44100.0
2011-12-16 13:10:00,28.89,28.93,28.88,28.93,34000.0,19.8168,19.8443,19.81,19.8443,34000.0
2011-12-16 13:20:00,28.93,28.94,28.92,28.94,34100.0,19.8443,19.8511,19.8374,19.8511,34100.0
2011-12-16 13:30:00,28.94,28.95,28.93,28.94,32000.0,19.8511,19.858,19.8443,19.8511,32000.0
2011-12-16 13:40:00,28.95,28.95,28.88,28.92,63900.0,19.858,19.858,19.81,19.8374,63900.0
2011-12-16 13:50:00,28.92,28.92,28.81,28.83,74800.0,19.8374,19.8374,19.7619,19.7757,74800.0
2011-12-16 14:00:00,28.84,28.85,28.8,28.8,49100.0,19.7825,19.7894,19.7551,19.7551,49100.0
2011-12-16 14:10:00,28.8,28.85,28.76,28.85,89100.0,19.7551,19.7894,19.7276,19.7894,89100.0
2011-12-16 14:20:00,28.85,28.87,28.82,28.86,54500.0,19.7894,19.8031,19.7688,19.7962,54500.0
2011-12-16 14:30:00,28.86,28.87,28.85,28.86,60200.0,19.7962,19.8031,19.7894,19.7962,60200.0
2011-12-16 14:40:00,28.86,28.95,28.86,28.95,80600.0,19.7962,19.858,19.7962,19.858,80600.0
2011-12-16 14:50:00,28.95,28.96,28.92,28.94,53100.0,19.858,19.8648,19.8374,19.8511,53100.0
2011-12-16 15:00:00,28.94,28.95,28.92,28.92,54100.0,19.8511,19.858,19.8374,19.8374,54100.0
2011-12-16 15:10:00,28.93,28.95,28.92,28.93,61400.0,19.8443,19.858,19.8374,19.8443,61400.0
2011-12-16 15:20:00,28.94,28.94,28.88,28.89,85200.0,19.8511,19.8511,19.81,19.8168,85200.0
2011-12-16 15:30:00,28.9,28.94,28.89,28.93,110500.0,19.8237,19.8511,19.8168,19.8443,110500.0
2011-12-16 15:40:00,28.94,28.95,28.88,28.88,187600.0,19.8511,19.858,19.81,19.81,187600.0
2011-12-16 15:50:00,28.88,28.92,28.86,28.9,494400.0,19.81,19.8374,19.7962,19.8237,494400.0
2011-12-19 09:30:00,29.01,29.15,29.0,29.11,58500.0,19.8991,19.9952,19.8923,19.9677,58500.0
2011-12-19 09:40:00,29.12,29.22,29.12,29.21,50100.0,19.9746,20.0432,19.9746,20.0363,50100.0
2011-12-19 09:50:00,29.22,29.22,29.15,29.17,52300.0,20.0432,20.0432,19.9952,20.0089,52300.0
2011-12-19 10:00:00,29.16,29.17,29.08,29.08,49000.0,20.002,20.0089,19.9471,19.9471,49000.0
2011-12-19 10:10:00,29.09,29.09,28.98,29.02,111000.0,19.954,19.954,19.8785,19.906,111000.0
2011-12-19 10:20:00,29.01,29.03,28.95,28.99,48700.0,19.8991,19.9128,19.858,19.8854,48700.0
2011-12-19 10:30:00,28.99,29.04,28.99,29.03,43800.0,19.8854,19.9197,19.8854,19.9128,43800.0
2011-12-19 10:40:00,29.03,29.05,28.95,28.97,32600.0,19.9128,19.9266,19.858,19.8717,32600.0
2011-12-19 10:50:00,28.96,28.96,28.93,28.94,30200.0,19.8648,19.8648,19.8443,19.8511,30200.0
2011-12-19 11:00:00,28.95,28.95,28.81,28.83,69100.0,19.858,19.858,19.7619,19.7757,69100.0
2011-12-19 11:10:00,28.83,28.9,28.82,28.89,45400.0,19.7757,19.8237,19.7688,19.8168,45400.0
2011-12-19 11:20:00,28.89,28.89,28.84,28.85,28200.0,19.8168,19.8168,19.7825,19.7894,28200.0
2011-12-19 11:30:00,28.85,28.86,28.79,28.79,34000.0,19.7894,19.7962,19.7482,19.7482,34000.0
2011-12-19 11:40:00,28.79,28.8,28.75,28.75,57400.0,19.7482,19.7551,19.7208,19.7208,57400.0
2011-12-19 11:50:00,28.74,28.76,28.73,28.73,29800.0,19.7139,19.7276,19.7071,19.7071,29800.0
2011-12-19 12:00:00,28.73,28.79,28.72,28.79,36500.0,19.7071,19.7482,19.7002,19.7482,36500.0
2011-12-19 12:10:00,28.79,28.81,28.78,28.8,37200.0,19.7482,19.7619,19.7414,19.7551,37200.0
2011-12-19 12:20:00,28.79,28.83,28.79,28.82,25600.0,19.7482,19.7757,19.7482,19.7688,25600.0
2011-12-19 12:30:00,28.83,28.83,28.73,28.74,39000.0,19.7757,19.7757,19.7071,19.7139,39000.0
2011-12-19 12:40:00,28.73,28.75,28.73,28.73,31500.0,19.7071,19.7208,19.7071,19.7071,31500.0
2011-12-19 12:50:00,28.74,28.75,28.73,28.75,23000.0,19.7139,19.7208,19.7071,19.7208,23000.0
2011-12-19 13:00:00,28.75,28.76,28.75,28.75,32300.0,19.7208,19.7276,19.7208,19.7208,32300.0
2011-12-19 13:10:00,28.76,28.77,28.75,28.77,27800.0,19.7276,19.7345,19.7208,19.7345,27800.0
2011-12-19 13:20:00,28.76,28.77,28.72,28.73,32700.0,19.7276,19.7345,19.7002,19.7071,32700.0
2011-12-19 13:30:00,28.73,28.75,28.69,28.7,46000.0,19.7071,19.7208,19.6796,19.6865,46000.0
2011-12-19 13:40:00,28.7,28.72,28.69,28.72,24600.0,19.6865,19.7002,19.6796,19.7002,24600.0
2011-12-19 13:50:00,28.71,28.79,28.71,28.75,51500.0,19.6933,19.7482,19.6933,19.7208,51500.0
2011-12-19 14:00:00,28.75,28.77,28.74,28.75,32700.0,19.7208,19.7345,19.7139,19.7208,32700.0
2011-12-19 14:10:00,28.74,28.75,28.71,28.71,32300.0,19.7139,19.7208,19.6933,19.6933,32300.0
2011-12-19 14:20:00,28.71,28.74,28.7,28.73,45400.0,19.6933,19.7139,19.6865,19.7071,45400.0
2011-12-19 14:30:00,28.73,28.73,28.69,28.7,31700.0,19.7071,19.7071,19.6796,19.6865,31700.0
2011-12-19 14:40:00,28.7,28.72,28.69,28.69,40700.0,19.6865,19.7002,19.6796,19.6796,40700.0
2011-12-19 14:50:00,28.69,28.7,28.68,28.7,61500.0,19.6796,19.6865,19.6728,19.6865,61500.0
2011-12-19 15:00:00,28.7,28.7,28.6,28.61,104000.0,19.6865,19.6865,19.6179,19.6248,104000.0
2011-12-19 15:10:00,28.61,28.63,28.57,28.63,80700.0,19.6248,19.6385,19.5973,19.6385,80700.0
2011-12-19 15:20:00,28.63,28.65,28.58,28.58,95200.0,19.6385,19.6522,19.6042,19.6042,95200.0
2011-12-19 15:30:00,28.58,28.6,28.57,28.59,124100.0,19.6042,19.6179,19.5973,19.611,124100.0
2011-12-19 15:40:00,28.59,28.61,28.55,28.55,196700.0,19.611,19.6248,19.5836,19.5836,196700.0
2011-12-19 15:50:00,28.55,28.59,28.5,28.58,390100.0,19.5836,19.611,19.5493,19.6042,390100.0
2011-12-20 09:30:00,28.81,28.9,28.72,28.88,92400.0,19.7619,19.8237,19.7002,19.81,92400.0
2011-12-20 09:40:00,28.89,29.01,28.88,28.98,57500.0,19.8168,19.8991,19.81,19.8785,57500.0
2011-12-20 09:50:00,28.99,29.0,28.93,28.99,80800.0,19.8854,19.8923,19.8443,19.8854,80800.0
2011-12-20 10:00:00,29.0,29.04,28.99,29.0,83100.0,19.8923,19.9197,19.8854,19.8923,83100.0
2011-12-20 10:10:00,29.0,29.02,28.98,28.98,57400.0,19.8923,19.906,19.8785,19.8785,57400.0
2011-12-20 10:20:00,28.98,29.02,28.97,28.98,97200.0,19.8785,19.906,19.8717,19.8785,97200.0
2011-12-20 10:30:00,28.98,28.99,28.94,28.94,34200.0,19.8785,19.8854,19.8511,19.8511,34200.0
2011-12-20 10:40:00,28.95,28.99,28.94,28.98,58600.0,19.858,19.8854,19.8511,19.8785,58600.0
2011-12-20 10:50:00,28.99,29.07,28.98,29.06,61400.0,19.8854,19.9403,19.8785,19.9334,61400.0
2011-12-20 11:00:00,29.05,29.13,29.05,29.11,103000.0,19.9266,19.9814,19.9266,19.9677,103000.0
2011-12-20 11:10:00,29.12,29.12,29.11,29.11,36800.0,19.9746,19.9746,19.9677,19.9677,36800.0
2011-12-20 11:20:00,29.12,29.12,29.05,29.06,44900.0,19.9746,19.9746,19.9266,19.9334,44900.0
2011-12-20 11:30:00,29.07,29.07,29.02,29.02,48100.0,19.9403,19.9403,19.906,19.906,48100.0
2011-12-20 11:40:00,29.02,29.03,28.97,29.0,72000.0,19.906,19.9128,19.8717,19.8923,72000.0
2011-12-20 11:50:00,29.0,29.01,28.97,28.98,45900.0,19.8923,19.8991,19.8717,19.8785,45900.0
2011-12-20 12:00:00,28.98,29.01,28.97,29.0,36600.0,19.8785,19.8991,19.8717,19.8923,36600.0
2011-12-20 12:10:00,28.99,29.01,28.99,28.99,41300.0,19.8854,19.8991,19.8854,19.8854,41300.0
2011-12-20 12:20:00,29.0,29.01,28.99,29.0,35300.0,19.8923,19.8991,19.8854,19.8923,35300.0
2011-12-20 12:30:00,29.0,29.02,28.99,29.02,33800.0,19.8923,19.906,19.8854,19.906,33800.0
2011-12-20 12:40:00,29.02,29.09,29.02,29.06,68900.0,19.906,19.954,19.906,19.9334,68900.0
2011-12-20 12:50:00,29.07,29.09,29.06,29.08,65500.0,19.9403,19.954,19.9334,19.9471,65500.0
2011-12-20 13:00:00,29.08,29.13,29.08,29.12,119900.0,19.9471,19.9814,19.9471,19.9746,119900.0
2011-12-20 13:10:00,29.12,29.13,29.07,29.07,37000.0,19.9746,19.9814,19.9403,19.9403,37000.0
2011-12-20 13:20:00,29.07,29.1,29.05,29.06,36200.0,19.9403,19.9609,19.9266,19.9334,36200.0
2011-12-20 13:30:00,29.07,29.08,29.06,29.07,27400.0,19.9403,19.9471,19.9334,19.9403,27400.0
2011-12-20 13:40:00,29.08,29.08,29.06,29.06,39800.0,19.9471,19.9471,19.9334,19.9334,39800.0
2011-12-20 13:50:00,29.06,29.08,29.04,29.04,62500.0,19.9334,19.9471,19.9197,19.9197,62500.0
2011-12-20 14:00:00,29.04,29.06,29.04,29.05,46100.0,19.9197,19.9334,19.9197,19.9266,46100.0
2011-12-20 14:10:00,29.05,29.06,29.03,29.03,45000.0,19.9266,19.9334,19.9128,19.9128,45000.0
2011-12-20 14:20:00,29.04,29.06,29.03,29.04,61000.0,19.9197,19.9334,19.9128,19.9197,61000.0
2011-12-20 14:30:00,29.03,29.06,29.03,29.05,102800.0,19.9128,19.9334,19.9128,19.9266,102800.0
2011-12-20 14:40:00,29.05,29.12,29.05,29.08,79400.0,19.9266,19.9746,19.9266,19.9471,79400.0
2011-12-20 14:50:00,29.08,29.1,29.08,29.08,42300.0,19.9471,19.9609,19.9471,19.9471,42300.0
2011-12-20 15:00:00,29.08,29.13,29.07,29.11,92500.0,19.9471,19.9814,19.9403,19.9677,92500.0
2011-12-20 15:10:00,29.12,29.17,29.11,29.15,86900.0,19.9746,20.0089,19.9677,19.9952,86900.0
2011-12-20 15:20:00,29.15,29.15,29.08,29.09,155000.0,19.9952,19.9952,19.9471,19.954,155000.0
2011-12-20 15:30:00,29.09,29.1,29.04,29.09,168400.0,19.954,19.9609,19.9197,19.954,168400.0
2011-12-20 15:40:00,29.09,29.12,29.02,29.04,369500.0,19.954,19.9746,19.906,19.9197,369500.0
2011-12-20 15:50:00,29.03,29.05,29.0,29.05,695400.0,19.9128,19.9266,19.8923,19.9266,695400.0
2011-12-21 09:30:00,29.16,29.26,29.05,29.08,117600.0,20.002,20.0706,19.9266,19.9471,117600.0
2011-12-21 09:40:00,29.07,29.11,29.02,29.1,100500.0,19.9403,19.9677,19.906,19.9609,100500.0
2011-12-21 09:50:00,29.09,29.1,28.96,28.97,61700.0,19.954,19.9609,19.8648,19.8717,61700.0
2011-12-21 10:00:00,28.97,29.07,28.96,29.05,98600.0,19.8717,19.9403,19.8648,19.9266,98600.0
2011-12-21 10:10:00,29.05,29.05,28.97,28.98,45900.0,19.9266,19.9266,19.8717,19.8785,45900.0
2011-12-21 10:20:00,28.98,29.0,28.97,28.99,47700.0,19.8785,19.8923,19.8717,19.8854,47700.0
2011-12-21 10:30:00,28.99,29.03,28.98,29.03,83100.0,19.8854,19.9128,19.8785,19.9128,83100.0
2011-12-21 10:40:00,29.02,29.02,28.95,28.95,62500.0,19.906,19.906,19.858,19.858,62500.0
2011-12-21 10:50:00,28.94,28.95,28.9,28.91,52100.0,19.8511,19.858,19.8237,19.8305,52100.0
2011-12-21 11:00:00,28.92,28.93,28.88,28.9,81100.0,19.8374,19.8443,19.81,19.8237,81100.0
2011-12-21 11:10:00,28.9,28.91,28.86,28.86,58600.0,19.8237,19.8305,19.7962,19.7962,58600.0
2011-12-21 11:20:00,28.86,28.91,28.85,28.91,38800.0,19.7962,19.8305,19.7894,19.8305,38800.0
2011-12-21 11:30:00,28.91,28.91,28.9,28.91,44900.0,19.8305,19.8305,19.8237,19.8305,44900.0
2011-12-21 11:40:00,28.9,28.91,28.87,28.9,60800.0,19.8237,19.8305,19.8031,19.8237,60800.0
2011-12-21 11:50:00,28.9,28.93,28.9,28.92,32700.0,19.8237,19.8443,19.8237,19.8374,32700.0
2011-12-21 12:00:00,28.93,28.96,28.92,28.93,60200.0,19.8443,19.8648,19.8374,19.8443,60200.0
2011-12-21 12:10:00,28.92,28.94,28.92,28.92,59500.0,19.8374,19.8511,19.8374,19.8374,59500.0
2011-12-21 12:20:00,28.93,28.93,28.85,28.85,69400.0,19.8443,19.8443,19.7894,19.7894,69400.0
2011-12-21 12:30:00,28.85,28.92,28.85,28.92,79300.0,19.7894,19.8374,19.7894,19.8374,79300.0
2011-12-21 12:40:00,28.92,28.94,28.92,28.93,38000.0,19.8374,19.8511,19.8374,19.8443,38000.0
2011-12-21 12:50:00,28.94,28.96,28.93,28.96,40800.0,19.8511,19.8648,19.8443,19.8648,40800.0
2011-12-21 13:00:00,28.96,28.98,28.95,28.98,55700.0,19.8648,19.8785,19.858,19.8785,55700.0
2011-12-21 13:10:00,28.97,28.99,28.97,28.99,25100.0,19.8717,19.8854,19.8717,19.8854,25100.0
2011-12-21 13:20:00,28.99,28.99,28.93,28.93,53300.0,19.8854,19.8854,19.8443,19.8443,53300.0
2011-12-21 13:30:00,28.94,28.97,28.94,28.95,42900.0,19.8511,19.8717,19.8511,19.858,42900.0
2011-12-21 13:40:00,28.95,28.96,28.91,28.93,44800.0,19.858,19.8648,19.8305,19.8443,44800.0
2011-12-21 13:50:00,28.93,29.0,28.93,28.99,95300.0,19.8443,19.8923,19.8443,19.8854,95300.0
2011-12-21 14:00:00,28.99,29.03,28.99,29.02,58100.0,19.8854,19.9128,19.8854,19.906,58100.0
2011-12-21 14:10:00,29.03,29.03,28.96,28.98,124200.0,19.9128,19.9128,19.8648,19.8785,124200.0
2011-12-21 14:20:00,28.98,29.0,28.97,29.0,71700.0,19.8785,19.8923,19.8717,19.8923,71700.0
2011-12-21 14:30:00,29.0,29.03,28.99,28.99,123400.0,19.8923,19.9128,19.8854,19.8854,123400.0
2011-12-21 14:40:00,28.99,29.02,28.97,29.0,107500.0,19.8854,19.906,19.8717,19.8923,107500.0
2011-12-21 14:50:00,29.0,29.03,29.0,29.02,105400.0,19.8923,19.9128,19.8923,19.906,105400.0
2011-12-21 15:00:00,29.0,29.03,28.98,29.03,111300.0,19.8923,19.9128,19.8785,19.9128,111300.0
2011-12-21 15:10:00,29.03,29.06,29.03,29.05,120200.0,19.9128,19.9334,19.9128,19.9266,120200.0
2011-12-21 15:20:00,29.05,29.06,29.03,29.05,116400.0,19.9266,19.9334,19.9128,19.9266,116400.0
2011-12-21 15:30:00,29.05,29.15,29.05,29.13,166200.0,19.9266,19.9952,19.9266,19.9814,166200.0
2011-12-21 15:40:00,29.12,29.13,29.07,29.07,215100.0,19.9746,19.9814,19.9403,19.9403,215100.0
2011-12-21 15:50:00,29.08,29.09,29.02,29.09,365700.0,19.9471,19.954,19.906,19.954,365700.0
2011-12-22 09:30:00,29.16,29.33,29.13,29.31,96300.0,20.002,20.1186,19.9814,20.1049,96300.0
2011-12-22 09:40:00,29.31,29.33,29.15,29.17,49100.0,20.1049,20.1186,19.9952,20.0089,49100.0
2011-12-22 09:50:00,29.15,29.16,29.07,29.08,83800.0,19.9952,20.002,19.9403,19.9471,83800.0
2011-12-22 10:00:00,29.09,29.18,29.09,29.13,55600.0,19.954,20.0157,19.954,19.9814,55600.0
2011-12-22 10:10:00,29.12,29.23,29.12,29.21,32900.0,19.9746,20.05,19.9746,20.0363,32900.0
2011-12-22 10:20:00,29.22,29.26,29.19,29.2,43400.0,20.0432,20.0706,20.0226,20.0295,43400.0
2011-12-22 10:30:00,29.19,29.2,29.14,29.15,30900.0,20.0226,20.0295,19.9883,19.9952,30900.0
2011-12-22 10:40:00,29.15,29.17,29.08,29.08,43700.0,19.9952,20.0089,19.9471,19.9471,43700.0
2011-12-22 10:50:00,29.09,29.12,29.08,29.09,43200.0,19.954,19.9746,19.9471,19.954,43200.0
2011-12-22 11:00:00,29.09,29.15,29.09,29.13,28000.0,19.954,19.9952,19.954,19.9814,28000.0
2011-12-22 11:10:00,29.13,29.15,29.1,29.1,58400.0,19.9814,19.9952,19.9609,19.9609,58400.0
2011-12-22 11:20:00,29.1,29.12,29.1,29.12,33000.0,19.9609,19.9746,19.9609,19.9746,33000.0
2011-12-22 11:30:00,29.13,29.17,29.13,29.17,21800.0,19.9814,20.0089,19.9814,20.0089,21800.0
2011-12-22 11:40:00,29.17,29.18,29.16,29.18,26800.0,20.0089,20.0157,20.002,20.0157,26800.0
2011-12-22 11:50:00,29.18,29.18,29.14,29.15,42500.0,20.0157,20.0157,19.9883,19.9952,42500.0
2011-12-22 12:00:00,29.16,29.18,29.15,29.18,43600.0,20.002,20.0157,19.9952,20.0157,43600.0
2011-12-22 12:10:00,29.18,29.21,29.18,29.18,37800.0,20.0157,20.0363,20.0157,20.0157,37800.0
2011-12-22 12:20:00,29.18,29.26,29.18,29.26,25800.0,20.0157,20.0706,20.0157,20.0706,25800.0
2011-12-22 12:30:00,29.26,29.28,29.25,29.27,37900.0,20.0706,20.0843,20.0638,20.0775,37900.0
2011-12-22 12:40:00,29.27,29.27,29.22,29.24,37400.0,20.0775,20.0775,20.0432,20.0569,37400.0
2011-12-22 12:50:00,29.24,29.27,29.24,29.27,16400.0,20.0569,20.0775,20.0569,20.0775,16400.0
2011-12-22 13:00:00,29.27,29.27,29.21,29.21,27300.0,20.0775,20.0775,20.0363,20.0363,27300.0
2011-12-22 13:10:00,29.21,29.24,29.21,29.22,59300.0,20.0363,20.0569,20.0363,20.0432,59300.0
2011-12-22 13:20:00,29.23,29.26,29.21,29.25,36700.0,20.05,20.0706,20.0363,20.0638,36700.0
2011-12-22 13:30:00,29.25,29.28,29.23,29.23,67700.0,20.0638,20.0843,20.05,20.05,67700.0
2011-12-22 13:40:00,29.24,29.26,29.22,29.26,32800.0,20.0569,20.0706,20.0432,20.0706,32800.0
2011-12-22 13:50:00,29.26,29.27,29.19,29.2,35700.0,20.0706,20.0775,20.0226,20.0295,35700.0
2011-12-22 14:00:00,29.2,29.21,29.18,29.19,44600.0,20.0295,20.0363,20.0157,20.0226,44600.0
2011-12-22 14:10:00,29.19,29.22,29.19,29.22,20100.0,20.0226,20.0432,20.0226,20.0432,20100.0
2011-12-22 14:20:00,29.22,29.24,29.2,29.23,64300.0,20.0432,20.0569,20.0295,20.05,64300.0
2011-12-22 14:30:00,29.23,29.24,29.21,29.23,56000.0,20.05,20.0569,20.0363,20.05,56000.0
2011-12-22 14:40:00,29.22,29.24,29.21,29.24,38300.0,20.0432,20.0569,20.0363,20.0569,38300.0
2011-12-22 14:50:00,29.24,29.24,29.17,29.17,69500.0,20.0569,20.0569,20.0089,20.0089,69500.0
2011-12-22 15:00:00,29.18,29.22,29.17,29.22,35800.0,20.0157,20.0432,20.0089,20.0432,35800.0
2011-12-22 15:10:00,29.22,29.22,29.21,29.22,34100.0,20.0432,20.0432,20.0363,20.0432,34100.0
2011-12-22 15:20:00,29.22,29.26,29.21,29.23,64300.0,20.0432,20.0706,20.0363,20.05,64300.0
2011-12-22 15:30:00,29.24,29.25,29.21,29.25,82300.0,20.0569,20.0638,20.0363,20.0638,82300.0
2011-12-22 15:40:00,29.25,29.25,29.18,29.21,139400.0,20.0638,20.0638,20.0157,20.0363,139400.0
2011-12-22 15:50:00,29.21,29.23,29.17,29.23,258200.0,20.0363,20.05,20.0089,20.05,258200.0
2011-12-23 09:30:00,29.31,29.34,29.2,29.33,46000.0,20.1049,20.1255,20.0295,20.1186,46000.0
2011-12-23 09:40:00,29.34,29.35,29.3,29.32,23100.0,20.1255,20.1323,20.098,20.1118,23100.0
2011-12-23 09:50:00,29.32,29.4,29.31,29.37,34600.0,20.1118,20.1666,20.1049,20.1461,34600.0
2011-12-23 10:00:00,29.37,29.45,29.37,29.44,63200.0,20.1461,20.2009,20.1461,20.1941,63200.0
2011-12-23 10:10:00,29.44,29.46,29.42,29.42,48900.0,20.1941,20.2078,20.1804,20.1804,48900.0
2011-12-23 10:20:00,29.42,29.45,29.41,29.45,35700.0,20.1804,20.2009,20.1735,20.2009,35700.0
2011-12-23 10:30:00,29.45,29.45,29.42,29.42,51700.0,20.2009,20.2009,20.1804,20.1804,51700.0
2011-12-23 10:40:00,29.42,29.43,29.32,29.32,41800.0,20.1804,20.1872,20.1118,20.1118,41800.0
2011-12-23 10:50:00,29.33,29.41,29.32,29.41,52900.0,20.1186,20.1735,20.1118,20.1735,52900.0
2011-12-23 11:00:00,29.41,29.43,29.34,29.34,56000.0,20.1735,20.1872,20.1255,20.1255,56000.0
2011-12-23 11:10:00,29.34,29.39,29.34,29.35,72300.0,20.1255,20.1598,20.1255,20.1323,72300.0
2011-12-23 11:20:00,29.35,29.35,29.34,29.35,33200.0,20.1323,20.1323,20.1255,20.1323,33200.0
2011-12-23 11:30:00,29.35,29.38,29.34,29.34,55600.0,20.1323,20.1529,20.1255,20.1255,55600.0
2011-12-23 11:40:00,29.34,29.35,29.33,29.34,28400.0,20.1255,20.1323,20.1186,20.1255,28400.0
2011-12-23 11:50:00,29.34,29.37,29.34,29.37,24400.0,20.1255,20.1461,20.1255,20.1461,24400.0
2011-12-23 12:00:00,29.37,29.41,29.36,29.39,25600.0,20.1461,20.1735,20.1392,20.1598,25600.0
2011-12-23 12:10:00,29.4,29.4,29.39,29.4,12600.0,20.1666,20.1666,20.1598,20.1666,12600.0
2011-12-23 12:20:00,29.4,29.41,29.39,29.41,30600.0,20.1666,20.1735,20.1598,20.1735,30600.0
2011-12-23 12:30:00,29.4,29.44,29.4,29.43,33700.0,20.1666,20.1941,20.1666,20.1872,33700.0
2011-12-23 12:40:00,29.43,29.43,29.39,29.39,38300.0,20.1872,20.1872,20.1598,20.1598,38300.0
2011-12-23 12:50:00,29.39,29.4,29.39,29.4,21800.0,20.1598,20.1666,20.1598,20.1666,21800.0
2011-12-23 13:00:00,29.4,29.4,29.38,29.39,32400.0,20.1666,20.1666,20.1529,20.1598,32400.0
2011-12-23 13:10:00,29.39,29.4,29.39,29.4,27700.0,20.1598,20.1666,20.1598,20.1666,27700.0
2011-12-23 13:20:00,29.4,29.4,29.39,29.4,8900.0,20.1666,20.1666,20.1598,20.1666,8900.0
2011-12-23 13:30:00,29.39,29.4,29.36,29.36,48600.0,20.1598,20.1666,20.1392,20.1392,48600.0
2011-12-23 13:40:00,29.36,29.39,29.36,29.38,33500.0,20.1392,20.1598,20.1392,20.1529,33500.0
2011-12-23 13:50:00,29.39,29.39,29.38,29.39,26700.0,20.1598,20.1598,20.1529,20.1598,26700.0
2011-12-23 14:00:00,29.39,29.39,29.38,29.39,23200.0,20.1598,20.1598,20.1529,20.1598,23200.0
2011-12-23 14:10:00,29.39,29.39,29.38,29.38,16500.0,20.1598,20.1598,20.1529,20.1529,16500.0
2011-12-23 14:20:00,29.38,29.39,29.37,29.38,28100.0,20.1529,20.1598,20.1461,20.1529,28100.0
2011-12-23 14:30:00,29.38,29.38,29.37,29.37,26600.0,20.1529,20.1529,20.1461,20.1461,26600.0
2011-12-23 14:40:00,29.37,29.38,29.35,29.35,38400.0,20.1461,20.1529,20.1323,20.1323,38400.0
2011-12-23 14:50:00,29.35,29.36,29.34,29.34,28800.0,20.1323,20.1392,20.1255,20.1255,28800.0
2011-12-23 15:00:00,29.35,29.35,29.34,29.35,39600.0,20.1323,20.1323,20.1255,20.1323,39600.0
2011-12-23 15:10:00,29.35,29.35,29.32,29.32,53400.0,20.1323,20.1323,20.1118,20.1118,53400.0
2011-12-23 15:20:00,29.32,29.33,29.3,29.3,44100.0,20.1118,20.1186,20.098,20.098,44100.0
2011-12-23 15:30:00,29.3,29.34,29.3,29.33,59200.0,20.098,20.1255,20.098,20.1186,59200.0
2011-12-23 15:40:00,29.33,29.42,29.33,29.39,95000.0,20.1186,20.1804,20.1186,20.1598,95000.0
2011-12-23 15:50:00,29.39,29.43,29.36,29.41,186900.0,20.1598,20.1872,20.1392,20.1735,186900.0
2011-12-27 09:30:00,29.44,29.47,29.37,29.45,31800.0,20.1941,20.2147,20.1461,20.2009,31800.0
2011-12-27 09:40:00,29.45,29.56,29.45,29.55,29600.0,20.2009,20.2764,20.2009,20.2695,29600.0
2011-12-27 09:50:00,29.54,29.6,29.51,29.55,53000.0,20.2627,20.3038,20.2421,20.2695,53000.0
2011-12-27 10:00:00,29.55,29.62,29.52,29.6,37700.0,20.2695,20.3176,20.249,20.3038,37700.0
2011-12-27 10:10:00,29.6,29.61,29.57,29.59,24100.0,20.3038,20.3107,20.2833,20.297,24100.0
2011-12-27 10:20:00,29.6,29.61,29.59,29.6,33400.0,20.3038,20.3107,20.297,20.3038,33400.0
2011-12-27 10:30:00,29.6,29.61,29.56,29.56,23500.0,20.3038,20.3107,20.2764,20.2764,23500.0
2011-12-27 10:40:00,29.57,29.58,29.54,29.58,19900.0,20.2833,20.2901,20.2627,20.2901,19900.0
2011-12-27 10:50:00,29.57,29.57,29.52,29.53,35700.0,20.2833,20.2833,20.249,20.2558,35700.0
2011-12-27 11:00:00,29.52,29.53,29.5,29.51,27300.0,20.249,20.2558,20.2352,20.2421,27300.0
2011-12-27 11:10:00,29.51,29.52,29.49,29.51,69800.0,20.2421,20.249,20.2284,20.2421,69800.0
2011-12-27 11:20:00,29.5,29.57,29.49,29.55,39700.0,20.2352,20.2833,20.2284,20.2695,39700.0
2011-12-27 11:30:00,29.56,29.56,29.55,29.55,18900.0,20.2764,20.2764,20.2695,20.2695,18900.0
2011-12-27 11:40:00,29.55,29.56,29.53,29.53,12900.0,20.2695,20.2764,20.2558,20.2558,12900.0
2011-12-27 11:50:00,29.53,29.54,29.5,29.5,51700.0,20.2558,20.2627,20.2352,20.2352,51700.0
2011-12-27 12:00:00,29.51,29.53,29.5,29.53,19300.0,20.2421,20.2558,20.2352,20.2558,19300.0
2011-12-27 12:10:00,29.52,29.53,29.52,29.52,16200.0,20.249,20.2558,20.249,20.249,16200.0
2011-12-27 12:20:00,29.53,29.53,29.51,29.51,13600.0,20.2558,20.2558,20.2421,20.2421,13600.0
2011-12-27 12:30:00,29.51,29.52,29.5,29.52,20400.0,20.2421,20.249,20.2352,20.249,20400.0
2011-12-27 12:40:00,29.51,29.54,29.51,29.53,29100.0,20.2421,20.2627,20.2421,20.2558,29100.0
2011-12-27 12:50:00,29.53,29.54,29.51,29.51,26800.0,20.2558,20.2627,20.2421,20.2421,26800.0
2011-12-27 13:00:00,29.52,29.52,29.5,29.51,34600.0,20.249,20.249,20.2352,20.2421,34600.0
2011-12-27 13:10:00,29.51,29.51,29.49,29.51,13100.0,20.2421,20.2421,20.2284,20.2421,13100.0
2011-12-27 13:20:00,29.51,29.52,29.5,29.52,19400.0,20.2421,20.249,20.2352,20.249,19400.0
2011-12-27 13:30:00,29.52,29.52,29.51,29.52,14300.0,20.249,20.249,20.2421,20.249,14300.0
2011-12-27 13:40:00,29.52,29.55,29.51,29.55,20500.0,20.249,20.2695,20.2421,20.2695,20500.0
2011-12-27 13:50:00,29.55,29.55,29.53,29.53,16300.0,20.2695,20.2695,20.2558,20.2558,16300.0
2011-12-27 14:00:00,29.54,29.57,29.53,29.56,23100.0,20.2627,20.2833,20.2558,20.2764,23100.0
2011-12-27 14:10:00,29.55,29.59,29.55,29.59,16200.0,20.2695,20.297,20.2695,20.297,16200.0
2011-12-27 14:20:00,29.58,29.59,29.55,29.56,25100.0,20.2901,20.297,20.2695,20.2764,25100.0
2011-12-27 14:30:00,29.55,29.56,29.54,29.54,17300.0,20.2695,20.2764,20.2627,20.2627,17300.0
2011-12-27 14:40:00,29.54,29.59,29.54,29.57,29100.0,20.2627,20.297,20.2627,20.2833,29100.0
2011-12-27 14:50:00,29.58,29.6,29.57,29.58,49300.0,20.2901,20.3038,20.2833,20.2901,49300.0
2011-12-27 15:00:00,29.58,29.6,29.57,29.57,34800.0,20.2901,20.3038,20.2833,20.2833,34800.0
2011-12-27 15:10:00,29.57,29.58,29.51,29.51,41800.0,20.2833,20.2901,20.2421,20.2421,41800.0
2011-12-27 15:20:00,29.52,29.53,29.49,29.51,42700.0,20.249,20.2558,20.2284,20.2421,42700.0
2011-12-27 15:30:00,29.51,29.52,29.48,29.49,84600.0,20.2421,20.249,20.2215,20.2284,84600.0
2011-12-27 15:40:00,29.5,29.52,29.48,29.51,104500.0,20.2352,20.249,20.2215,20.2421,104500.0
2011-12-27 15:50:00,29.51,29.53,29.49,29.51,195400.0,20.2421,20.2558,20.2284,20.2421,195400.0
2011-12-28 09:30:00,29.55,29.59,29.49,29.5,59000.0,20.2695,20.297,20.2284,20.2352,59000.0
2011-12-28 09:40:00,29.5,29.51,29.45,29.45,32100.0,20.2352,20.2421,20.2009,20.2009,32100.0
2011-12-28 09:50:00,29.45,29.46,29.41,29.42,29600.0,20.2009,20.2078,20.1735,20.1804,29600.0
2011-12-28 10:00:00,29.43,29.46,29.41,29.41,45200.0,20.1872,20.2078,20.1735,20.1735,45200.0
2011-12-28 10:10:00,29.41,29.41,29.3,29.3,48900.0,20.1735,20.1735,20.098,20.098,48900.0
2011-12-28 10:20:00,29.3,29.32,29.3,29.31,32700.0,20.098,20.1118,20.098,20.1049,32700.0
2011-12-28 10:30:00,29.31,29.34,29.3,29.31,42300.0,20.1049,20.1255,20.098,20.1049,42300.0
2011-12-28 10:40:00,29.31,29.33,29.3,29.31,34100.0,20.1049,20.1186,20.098,20.1049,34100.0
2011-12-28 10:50:00,29.31,29.34,29.31,29.33,28400.0,20.1049,20.1255,20.1049,20.1186,28400.0
2011-12-28 11:00:00,29.33,29.35,29.31,29.35,28400.0,20.1186,20.1323,20.1049,20.1323,28400.0
2011-12-28 11:10:00,29.34,29.35,29.33,29.34,16400.0,20.1255,20.1323,20.1186,20.1255,16400.0
2011-12-28 11:20:00,29.34,29.34,29.3,29.3,14100.0,20.1255,20.1255,20.098,20.098,14100.0
2011-12-28 11:30:00,29.3,29.34,29.3,29.3,28200.0,20.098,20.1255,20.098,20.098,28200.0
2011-12-28 11:40:00,29.3,29.31,29.28,29.29,23800.0,20.098,20.1049,20.0843,20.0912,23800.0
2011-12-28 11:50:00,29.29,29.31,29.28,29.31,8600.0,20.0912,20.1049,20.0843,20.1049,8600.0
2011-12-28 12:00:00,29.31,29.32,29.28,29.29,23800.0,20.1049,20.1118,20.0843,20.0912,23800.0
2011-12-28 12:10:00,29.28,29.3,29.26,29.29,72400.0,20.0843,20.098,20.0706,20.0912,72400.0
2011-12-28 12:20:00,29.29,29.29,29.28,29.28,12300.0,20.0912,20.0912,20.0843,20.0843,12300.0
2011-12-28 12:30:00,29.29,29.31,29.28,29.31,29300.0,20.0912,20.1049,20.0843,20.1049,29300.0
2011-12-28 12:40:00,29.3,29.32,29.3,29.32,20000.0,20.098,20.1118,20.098,20.1118,20000.0
2011-12-28 12:50:00,29.32,29.32,29.28,29.3,27000.0,20.1118,20.1118,20.0843,20.098,27000.0
2011-12-28 13:00:00,29.31,29.31,29.29,29.29,21900.0,20.1049,20.1049,20.0912,20.0912,21900.0
2011-12-28 13:10:00,29.29,29.3,29.28,29.29,35200.0,20.0912,20.098,20.0843,20.0912,35200.0
2011-12-28 13:20:00,29.28,29.3,29.28,29.29,21900.0,20.0843,20.098,20.0843,20.0912,21900.0
2011-12-28 13:30:00,29.29,29.33,29.29,29.33,39700.0,20.0912,20.1186,20.0912,20.1186,39700.0
2011-12-28 13:40:00,29.33,29.33,29.3,29.31,15300.0,20.1186,20.1186,20.098,20.1049,15300.0
2011-12-28 13:50:00,29.31,29.31,29.3,29.3,8800.0,20.1049,20.1049,20.098,20.098,8800.0
2011-12-28 14:00:00,29.31,29.33,29.29,29.29,57600.0,20.1049,20.1186,20.0912,20.0912,57600.0
2011-12-28 14:10:00,29.29,29.29,29.24,29.25,72100.0,20.0912,20.0912,20.0569,20.0638,72100.0
2011-12-28 14:20:00,29.25,29.26,29.25,29.26,36100.0,20.0638,20.0706,20.0638,20.0706,36100.0
2011-12-28 14:30:00,29.26,29.26,29.25,29.25,20300.0,20.0706,20.0706,20.0638,20.0638,20300.0
2011-12-28 14:40:00,29.26,29.26,29.25,29.25,14000.0,20.0706,20.0706,20.0638,20.0638,14000.0
2011-12-28 14:50:00,29.25,29.26,29.25,29.26,18400.0,20.0638,20.0706,20.0638,20.0706,18400.0
2011-12-28 15:00:00,29.26,29.26,29.25,29.26,20500.0,20.0706,20.0706,20.0638,20.0706,20500.0
2011-12-28 15:10:00,29.26,29.27,29.21,29.23,94200.0,20.0706,20.0775,20.0363,20.05,94200.0
2011-12-28 15:20:00,29.23,29.26,29.2,29.21,81900.0,20.05,20.0706,20.0295,20.0363,81900.0
2011-12-28 15:30:00,29.22,29.3,29.21,29.3,49300.0,20.0432,20.098,20.0363,20.098,49300.0
2011-12-28 15:40:00,29.3,29.31,29.27,29.31,106900.0,20.098,20.1049,20.0775,20.1049,106900.0
2011-12-28 15:50:00,29.31,29.31,29.27,29.29,422000.0,20.1049,20.1049,20.0775,20.0912,422000.0
2011-12-29 09:30:00,29.27,29.44,29.27,29.41,37200.0,20.0775,20.1941,20.0775,20.1735,37200.0
2011-12-29 09:40:00,29.42,29.42,29.31,29.31,40600.0,20.1804,20.1804,20.1049,20.1049,40600.0
2011-12-29 09:50:00,29.32,29.39,29.32,29.35,31600.0,20.1118,20.1598,20.1118,20.1323,31600.0
2011-12-29 10:00:00,29.35,29.42,29.34,29.41,29200.0,20.1323,20.1804,20.1255,20.1735,29200.0
2011-12-29 10:10:00,29.4,29.41,29.36,29.37,31500.0,20.1666,20.1735,20.1392,20.1461,31500.0
2011-12-29 10:20:00,29.36,29.41,29.36,29.4,38900.0,20.1392,20.1735,20.1392,20.1666,38900.0
2011-12-29 10:30:00,29.4,29.46,29.4,29.46,18300.0,20.1666,20.2078,20.1666,20.2078,18300.0
2011-12-29 10:40:00,29.46,29.48,29.46,29.47,13800.0,20.2078,20.2215,20.2078,20.2147,13800.0
2011-12-29 10:50:00,29.48,29.48,29.45,29.46,20600.0,20.2215,20.2215,20.2009,20.2078,20600.0
2011-12-29 11:00:00,29.45,29.46,29.4,29.4,30800.0,20.2009,20.2078,20.1666,20.1666,30800.0
2011-12-29 11:10:00,29.39,29.41,29.39,29.4,24900.0,20.1598,20.1735,20.1598,20.1666,24900.0
2011-12-29 11:20:00,29.4,29.44,29.39,29.43,33400.0,20.1666,20.1941,20.1598,20.1872,33400.0
2011-12-29 11:30:00,29.43,29.45,29.42,29.45,18500.0,20.1872,20.2009,20.1804,20.2009,18500.0
2011-12-29 11:40:00,29.45,29.46,29.44,29.46,14600.0,20.2009,20.2078,20.1941,20.2078,14600.0
2011-12-29 11:50:00,29.46,29.49,29.46,29.48,30300.0,20.2078,20.2284,20.2078,20.2215,30300.0
2011-12-29 12:00:00,29.49,29.49,29.44,29.44,24500.0,20.2284,20.2284,20.1941,20.1941,24500.0
2011-12-29 12:10:00,29.44,29.44,29.41,29.42,53800.0,20.1941,20.1941,20.1735,20.1804,53800.0
2011-12-29 12:20:00,29.42,29.43,29.42,29.43,32300.0,20.1804,20.1872,20.1804,20.1872,32300.0
2011-12-29 12:30:00,29.43,29.43,29.39,29.39,53900.0,20.1872,20.1872,20.1598,20.1598,53900.0
2011-12-29 12:40:00,29.4,29.4,29.39,29.4,27000.0,20.1666,20.1666,20.1598,20.1666,27000.0
2011-12-29 12:50:00,29.4,29.41,29.4,29.41,26400.0,20.1666,20.1735,20.1666,20.1735,26400.0
2011-12-29 13:00:00,29.41,29.41,29.38,29.39,26100.0,20.1735,20.1735,20.1529,20.1598,26100.0
2011-12-29 13:10:00,29.39,29.39,29.36,29.37,18100.0,20.1598,20.1598,20.1392,20.1461,18100.0
2011-12-29 13:20:00,29.37,29.4,29.36,29.39,26900.0,20.1461,20.1666,20.1392,20.1598,26900.0
2011-12-29 13:30:00,29.39,29.4,29.39,29.39,30000.0,20.1598,20.1666,20.1598,20.1598,30000.0
2011-12-29 13:40:00,29.4,29.41,29.37,29.39,35400.0,20.1666,20.1735,20.1461,20.1598,35400.0
2011-12-29 13:50:00,29.39,29.41,29.38,29.4,22300.0,20.1598,20.1735,20.1529,20.1666,22300.0
2011-12-29 14:00:00,29.4,29.41,29.39,29.4,26000.0,20.1666,20.1735,20.1598,20.1666,26000.0
2011-12-29 14:10:00,29.41,29.41,29.4,29.41,33600.0,20.1735,20.1735,20.1666,20.1735,33600.0
2011-12-29 14:20:00,29.4,29.42,29.4,29.41,56100.0,20.1666,20.1804,20.1666,20.1735,56100.0
2011-12-29 14:30:00,29.42,29.42,29.39,29.4,45200.0,20.1804,20.1804,20.1598,20.1666,45200.0
2011-12-29 14:40:00,29.41,29.42,29.4,29.42,44800.0,20.1735,20.1804,20.1666,20.1804,44800.0
2011-12-29 14:50:00,29.42,29.42,29.41,29.41,29600.0,20.1804,20.1804,20.1735,20.1735,29600.0
2011-12-29 15:00:00,29.41,29.42,29.41,29.42,33900.0,20.1735,20.1804,20.1735,20.1804,33900.0
2011-12-29 15:10:00,29.42,29.43,29.41,29.42,75600.0,20.1804,20.1872,20.1735,20.1804,75600.0
2011-12-29 15:20:00,29.41,29.43,29.4,29.42,88600.0,20.1735,20.1872,20.1666,20.1804,88600.0
2011-12-29 15:30:00,29.42,29.47,29.42,29.45,143900.0,20.1804,20.2147,20.1804,20.2009,143900.0
2011-12-29 15:40:00,29.46,29.51,29.45,29.5,160600.0,20.2078,20.2421,20.2009,20.2352,160600.0
2011-12-29 15:50:00,29.49,29.52,29.46,29.49,296600.0,20.2284,20.249,20.2078,20.2284,296600.0
2011-12-30 09:30:00,29.19,29.38,29.08,29.16,171100.0,20.0226,20.1529,19.9471,20.002,171100.0
2011-12-30 09:40:00,29.17,29.24,29.12,29.23,48200.0,20.0089,20.0569,19.9746,20.05,48200.0
2011-12-30 09:50:00,29.23,29.29,29.23,29.29,25000.0,20.05,20.0912,20.05,20.0912,25000.0
2011-12-30 10:00:00,29.28,29.33,29.27,29.31,48100.0,20.0843,20.1186,20.0775,20.1049,48100.0
2011-12-30 10:10:00,29.3,29.33,29.3,29.33,16100.0,20.098,20.1186,20.098,20.1186,16100.0
2011-12-30 10:20:00,29.33,29.37,29.32,29.37,27300.0,20.1186,20.1461,20.1118,20.1461,27300.0
2011-12-30 10:30:00,29.37,29.41,29.37,29.4,29600.0,20.1461,20.1735,20.1461,20.1666,29600.0
2011-12-30 10:40:00,29.4,29.4,29.38,29.39,11800.0,20.1666,20.1666,20.1529,20.1598,11800.0
2011-12-30 10:50:00,29.39,29.45,29.39,29.42,26800.0,20.1598,20.2009,20.1598,20.1804,26800.0
2011-12-30 11:00:00,29.43,29.43,29.41,29.43,12000.0,20.1872,20.1872,20.1735,20.1872,12000.0
2011-12-30 11:10:00,29.43,29.43,29.4,29.42,29300.0,20.1872,20.1872,20.1666,20.1804,29300.0
2011-12-30 11:20:00,29.42,29.43,29.41,29.43,27300.0,20.1804,20.1872,20.1735,20.1872,27300.0
2011-12-30 11:30:00,29.43,29.47,29.42,29.47,41100.0,20.1872,20.2147,20.1804,20.2147,41100.0
2011-12-30 11:40:00,29.46,29.48,29.43,29.44,16400.0,20.2078,20.2215,20.1872,20.1941,16400.0
2011-12-30 11:50:00,29.43,29.44,29.42,29.42,22400.0,20.1872,20.1941,20.1804,20.1804,22400.0
2011-12-30 12:00:00,29.42,29.42,29.4,29.42,19300.0,20.1804,20.1804,20.1666,20.1804,19300.0
2011-12-30 12:10:00,29.42,29.42,29.41,29.42,11300.0,20.1804,20.1804,20.1735,20.1804,11300.0
2011-12-30 12:20:00,29.42,29.42,29.4,29.4,31600.0,20.1804,20.1804,20.1666,20.1666,31600.0
2011-12-30 12:30:00,29.4,29.41,29.39,29.41,23600.0,20.1666,20.1735,20.1598,20.1735,23600.0
2011-12-30 12:40:00,29.41,29.43,29.4,29.42,24900.0,20.1735,20.1872,20.1666,20.1804,24900.0
2011-12-30 12:50:00,29.41,29.42,29.4,29.4,27000.0,20.1735,20.1804,20.1666,20.1666,27000.0
2011-12-30 13:00:00,29.41,29.41,29.39,29.41,16300.0,20.1735,20.1735,20.1598,20.1735,16300.0
2011-12-30 13:10:00,29.41,29.42,29.4,29.42,14700.0,20.1735,20.1804,20.1666,20.1804,14700.0
2011-12-30 13:20:00,29.41,29.41,29.4,29.41,16200.0,20.1735,20.1735,20.1666,20.1735,16200.0
2011-12-30 13:30:00,29.41,29.41,29.39,29.4,25400.0,20.1735,20.1735,20.1598,20.1666,25400.0
2011-12-30 13:40:00,29.4,29.42,29.39,29.42,22400.0,20.1666,20.1804,20.1598,20.1804,22400.0
2011-12-30 13:50:00,29.42,29.43,29.41,29.42,14100.0,20.1804,20.1872,20.1735,20.1804,14100.0
2011-12-30 14:00:00,29.41,29.42,29.4,29.42,18800.0,20.1735,20.1804,20.1666,20.1804,18800.0
2011-12-30 14:10:00,29.42,29.42,29.4,29.41,29100.0,20.1804,20.1804,20.1666,20.1735,29100.0
2011-12-30 14:20:00,29.41,29.41,29.36,29.39,37100.0,20.1735,20.1735,20.1392,20.1598,37100.0
2011-12-30 14:30:00,29.39,29.41,29.38,29.4,24600.0,20.1598,20.1735,20.1529,20.1666,24600.0
2011-12-30 14:40:00,29.39,29.41,29.39,29.41,16900.0,20.1598,20.1735,20.1598,20.1735,16900.0
2011-12-30 14:50:00,29.41,29.41,29.4,29.4,28700.0,20.1735,20.1735,20.1666,20.1666,28700.0
2011-12-30 15:00:00,29.41,29.42,29.4,29.41,27300.0,20.1735,20.1804,20.1666,20.1735,27300.0
2011-12-30 15:10:00,29.41,29.42,29.4,29.42,34500.0,20.1735,20.1804,20.1666,20.1804,34500.0
2011-12-30 15:20:00,29.41,29.42,29.38,29.38,64100.0,20.1735,20.1804,20.1529,20.1529,64100.0
2011-12-30 15:30:00,29.39,29.39,29.36,29.37,49900.0,20.1598,20.1598,20.1392,20.1461,49900.0
2011-12-30 15:40:00,29.36,29.4,29.33,29.34,181900.0,20.1392,20.1666,20.1186,20.1255,181900.0
2011-12-30 15:50:00,29.34,29.35,29.32,29.32,193400.0,20.1255,20.1323,20.1118,20.1118,193400.0
2012-01-03 09:30:00,29.75,29.89,29.64,29.65,193800.0,20.4067,20.5028,20.3313,20.3381,193800.0
2012-01-03 09:40:00,29.66,29.73,29.65,29.68,84800.0,20.345,20.393,20.3381,20.3587,84800.0
2012-01-03 09:50:00,29.68,29.71,29.59,29.6,84700.0,20.3587,20.3793,20.297,20.3038,84700.0
2012-01-03 10:00:00,29.59,29.63,29.57,29.61,103300.0,20.297,20.3244,20.2833,20.3107,103300.0
2012-01-03 10:10:00,29.61,29.62,29.6,29.61,71500.0,20.3107,20.3176,20.3038,20.3107,71500.0
2012-01-03 10:20:00,29.6,29.62,29.58,29.61,108000.0,20.3038,20.3176,20.2901,20.3107,108000.0
2012-01-03 10:30:00,29.62,29.62,29.6,29.61,53600.0,20.3176,20.3176,20.3038,20.3107,53600.0
2012-01-03 10:40:00,29.61,29.61,29.54,29.55,79700.0,20.3107,20.3107,20.2627,20.2695,79700.0
2012-01-03 10:50:00,29.54,29.55,29.47,29.48,98900.0,20.2627,20.2695,20.2147,20.2215,98900.0
2012-01-03 11:00:00,29.47,29.49,29.46,29.48,63000.0,20.2147,20.2284,20.2078,20.2215,63000.0
2012-01-03 11:10:00,29.48,29.52,29.48,29.48,76000.0,20.2215,20.249,20.2215,20.2215,76000.0
2012-01-03 11:20:00,29.49,29.53,29.43,29.52,96000.0,20.2284,20.2558,20.1872,20.249,96000.0
2012-01-03 11:30:00,29.52,29.54,29.46,29.47,78500.0,20.249,20.2627,20.2078,20.2147,78500.0
2012-01-03 11:40:00,29.46,29.5,29.45,29.48,92500.0,20.2078,20.2352,20.2009,20.2215,92500.0
2012-01-03 11:50:00,29.48,29.52,29.48,29.51,78700.0,20.2215,20.249,20.2215,20.2421,78700.0
2012-01-03 12:00:00,29.51,29.51,29.49,29.49,27700.0,20.2421,20.2421,20.2284,20.2284,27700.0
2012-01-03 12:10:00,29.49,29.5,29.48,29.49,31400.0,20.2284,20.2352,20.2215,20.2284,31400.0
2012-01-03 12:20:00,29.48,29.54,29.48,29.54,30500.0,20.2215,20.2627,20.2215,20.2627,30500.0
2012-01-03 12:30:00,29.54,29.54,29.48,29.48,44300.0,20.2627,20.2627,20.2215,20.2215,44300.0
2012-01-03 12:40:00,29.49,29.5,29.46,29.46,27100.0,20.2284,20.2352,20.2078,20.2078,27100.0
2012-01-03 12:50:00,29.47,29.5,29.46,29.49,20500.0,20.2147,20.2352,20.2078,20.2284,20500.0
2012-01-03 13:00:00,29.49,29.5,29.47,29.47,16500.0,20.2284,20.2352,20.2147,20.2147,16500.0
2012-01-03 13:10:00,29.47,29.48,29.46,29.47,22700.0,20.2147,20.2215,20.2078,20.2147,22700.0
2012-01-03 13:20:00,29.46,29.47,29.45,29.46,39400.0,20.2078,20.2147,20.2009,20.2078,39400.0
2012-01-03 13:30:00,29.45,29.49,29.45,29.49,40100.0,20.2009,20.2284,20.2009,20.2284,40100.0
2012-01-03 13:40:00,29.49,29.52,29.49,29.52,19400.0,20.2284,20.249,20.2284,20.249,19400.0
2012-01-03 13:50:00,29.52,29.53,29.51,29.52,28700.0,20.249,20.2558,20.2421,20.249,28700.0
2012-01-03 14:00:00,29.52,29.52,29.5,29.5,37200.0,20.249,20.249,20.2352,20.2352,37200.0
2012-01-03 14:10:00,29.51,29.55,29.5,29.52,66300.0,20.2421,20.2695,20.2352,20.249,66300.0
2012-01-03 14:20:00,29.52,29.53,29.51,29.51,20700.0,20.249,20.2558,20.2421,20.2421,20700.0
2012-01-03 14:30:00,29.51,29.54,29.51,29.52,47400.0,20.2421,20.2627,20.2421,20.249,47400.0
2012-01-03 14:40:00,29.53,29.54,29.52,29.53,47000.0,20.2558,20.2627,20.249,20.2558,47000.0
2012-01-03 14:50:00,29.53,29.54,29.53,29.54,36600.0,20.2558,20.2627,20.2558,20.2627,36600.0
2012-01-03 15:00:00,29.54,29.54,29.48,29.49,89300.0,20.2627,20.2627,20.2215,20.2284,89300.0
2012-01-03 15:10:00,29.48,29.49,29.47,29.49,49600.0,20.2215,20.2284,20.2147,20.2284,49600.0
2012-01-03 15:20:00,29.49,29.5,29.42,29.46,100100.0,20.2284,20.2352,20.1804,20.2078,100100.0
2012-01-03 15:30:00,29.45,29.47,29.41,29.41,70800.0,20.2009,20.2147,20.1735,20.1735,70800.0
2012-01-03 15:40:00,29.41,29.49,29.41,29.49,130500.0,20.1735,20.2284,20.1735,20.2284,130500.0
2012-01-03 15:50:00,29.48,29.5,29.44,29.44,371500.0,20.2215,20.2352,20.1941,20.1941,371500.0
2012-01-04 09:30:00,29.15,29.17,28.81,29.08,83300.0,20.1813,20.1952,19.9459,20.1329,83300.0
2012-01-04 09:40:00,29.08,29.09,29.05,29.06,71200.0,20.1329,20.1398,20.1121,20.119,71200.0
2012-01-04 09:50:00,29.05,29.08,29.05,29.06,54600.0,20.1121,20.1329,20.1121,20.119,54600.0
2012-01-04 10:00:00,29.06,29.07,28.98,28.99,96100.0,20.119,20.1259,20.0636,20.0705,96100.0
2012-01-04 10:10:00,28.98,28.99,28.91,28.91,87700.0,20.0636,20.0705,20.0152,20.0152,87700.0
2012-01-04 10:20:00,28.92,28.94,28.91,28.93,41200.0,20.0221,20.0359,20.0152,20.029,41200.0
2012-01-04 10:30:00,28.93,28.95,28.87,28.87,59300.0,20.029,20.0429,19.9875,19.9875,59300.0
2012-01-04 10:40:00,28.87,28.91,28.85,28.91,89500.0,19.9875,20.0152,19.9736,20.0152,89500.0
2012-01-04 10:50:00,28.91,28.93,28.86,28.87,69500.0,20.0152,20.029,19.9805,19.9875,69500.0
2012-01-04 11:00:00,28.87,28.9,28.87,28.9,41700.0,19.9875,20.0082,19.9875,20.0082,41700.0
2012-01-04 11:10:00,28.9,28.91,28.88,28.91,48600.0,20.0082,20.0152,19.9944,20.0152,48600.0
2012-01-04 11:20:00,28.91,28.91,28.88,28.91,41300.0,20.0152,20.0152,19.9944,20.0152,41300.0
2012-01-04 11:30:00,28.91,28.92,28.88,28.9,54100.0,20.0152,20.0221,19.9944,20.0082,54100.0
2012-01-04 11:40:00,28.9,28.93,28.89,28.93,82100.0,20.0082,20.029,20.0013,20.029,82100.0
2012-01-04 11:50:00,28.93,28.93,28.89,28.9,47900.0,20.029,20.029,20.0013,20.0082,47900.0
2012-01-04 12:00:00,28.89,28.92,28.88,28.91,37600.0,20.0013,20.0221,19.9944,20.0152,37600.0
2012-01-04 12:10:00,28.91,28.91,28.89,28.91,25900.0,20.0152,20.0152,20.0013,20.0152,25900.0
2012-01-04 12:20:00,28.9,28.91,28.89,28.89,19100.0,20.0082,20.0152,20.0013,20.0013,19100.0
2012-01-04 12:30:00,28.89,28.9,28.87,28.88,29100.0,20.0013,20.0082,19.9875,19.9944,29100.0
2012-01-04 12:40:00,28.88,28.89,28.87,28.87,27400.0,19.9944,20.0013,19.9875,19.9875,27400.0
2012-01-04 12:50:00,28.87,28.88,28.85,28.87,58400.0,19.9875,19.9944,19.9736,19.9875,58400.0
2012-01-04 13:00:00,28.86,28.86,28.84,28.84,41000.0,19.9805,19.9805,19.9667,19.9667,41000.0
2012-01-04 13:10:00,28.85,28.85,28.83,28.84,42900.0,19.9736,19.9736,19.9598,19.9667,42900.0
2012-01-04 13:20:00,28.84,28.88,28.83,28.87,35100.0,19.9667,19.9944,19.9598,19.9875,35100.0
2012-01-04 13:30:00,28.87,28.88,28.86,28.88,23100.0,19.9875,19.9944,19.9805,19.9944,23100.0
2012-01-04 13:40:00,28.88,28.91,28.87,28.91,25900.0,19.9944,20.0152,19.9875,20.0152,25900.0
2012-01-04 13:50:00,28.91,28.93,28.9,28.91,44900.0,20.0152,20.029,20.0082,20.0152,44900.0
2012-01-04 14:00:00,28.91,28.91,28.88,28.91,43900.0,20.0152,20.0152,19.9944,20.0152,43900.0
2012-01-04 14:10:00,28.92,28.94,28.9,28.93,57300.0,20.0221,20.0359,20.0082,20.029,57300.0
2012-01-04 14:20:00,28.93,28.94,28.93,28.94,27400.0,20.029,20.0359,20.029,20.0359,27400.0
2012-01-04 14:30:00,28.94,28.96,28.92,28.93,54300.0,20.0359,20.0498,20.0221,20.029,54300.0
2012-01-04 14:40:00,28.93,28.95,28.92,28.95,35800.0,20.029,20.0429,20.0221,20.0429,35800.0
2012-01-04 14:50:00,28.95,28.98,28.94,28.95,52800.0,20.0429,20.0636,20.0359,20.0429,52800.0
2012-01-04 15:00:00,28.95,28.95,28.93,28.93,43700.0,20.0429,20.0429,20.029,20.029,43700.0
2012-01-04 15:10:00,28.93,28.95,28.93,28.95,38400.0,20.029,20.0429,20.029,20.0429,38400.0
2012-01-04 15:20:00,28.95,28.95,28.94,28.94,53300.0,20.0429,20.0429,20.0359,20.0359,53300.0
2012-01-04 15:30:00,28.95,28.97,28.94,28.96,94200.0,20.0429,20.0567,20.0359,20.0498,94200.0
2012-01-04 15:40:00,28.97,29.0,28.95,28.99,239200.0,20.0567,20.0775,20.0429,20.0705,239200.0
2012-01-04 15:50:00,28.99,29.05,28.99,29.02,466100.0,20.0705,20.1121,20.0705,20.0913,466100.0
2012-01-05 09:30:00,28.97,29.05,28.94,28.99,71000.0,20.0567,20.1121,20.0359,20.0705,71000.0
2012-01-05 09:40:00,28.98,28.98,28.87,28.89,37800.0,20.0636,20.0636,19.9875,20.0013,37800.0
2012-01-05 09:50:00,28.89,28.89,28.84,28.84,30100.0,20.0013,20.0013,19.9667,19.9667,30100.0
2012-01-05 10:00:00,28.83,28.84,28.78,28.81,58800.0,19.9598,19.9667,19.9252,19.9459,58800.0
2012-01-05 10:10:00,28.8,28.82,28.77,28.81,25700.0,19.939,19.9529,19.9182,19.9459,25700.0
2012-01-05 10:20:00,28.82,28.86,28.81,28.81,41200.0,19.9529,19.9805,19.9459,19.9459,41200.0
2012-01-05 10:30:00,28.82,28.82,28.74,28.74,62400.0,19.9529,19.9529,19.8975,19.8975,62400.0
2012-01-05 10:40:00,28.75,28.78,28.71,28.72,35700.0,19.9044,19.9252,19.8767,19.8836,35700.0
2012-01-05 10:50:00,28.72,28.74,28.7,28.71,36800.0,19.8836,19.8975,19.8698,19.8767,36800.0
2012-01-05 11:00:00,28.72,28.75,28.71,28.75,35000.0,19.8836,19.9044,19.8767,19.9044,35000.0
2012-01-05 11:10:00,28.74,28.77,28.72,28.77,51600.0,19.8975,19.9182,19.8836,19.9182,51600.0
2012-01-05 11:20:00,28.77,28.83,28.76,28.82,44200.0,19.9182,19.9598,19.9113,19.9529,44200.0
2012-01-05 11:30:00,28.82,28.85,28.82,28.84,32300.0,19.9529,19.9736,19.9529,19.9667,32300.0
2012-01-05 11:40:00,28.85,28.9,28.84,28.88,44000.0,19.9736,20.0082,19.9667,19.9944,44000.0
2012-01-05 11:50:00,28.89,28.89,28.86,28.86,31500.0,20.0013,20.0013,19.9805,19.9805,31500.0
2012-01-05 12:00:00,28.86,28.87,28.84,28.86,28200.0,19.9805,19.9875,19.9667,19.9805,28200.0
2012-01-05 12:10:00,28.86,28.89,28.85,28.89,25400.0,19.9805,20.0013,19.9736,20.0013,25400.0
2012-01-05 12:20:00,28.88,28.9,28.84,28.9,35900.0,19.9944,20.0082,19.9667,20.0082,35900.0
2012-01-05 12:30:00,28.89,28.91,28.86,28.87,33400.0,20.0013,20.0152,19.9805,19.9875,33400.0
2012-01-05 12:40:00,28.87,28.91,28.86,28.9,57100.0,19.9875,20.0152,19.9805,20.0082,57100.0
2012-01-05 12:50:00,28.9,28.96,28.9,28.96,45900.0,20.0082,20.0498,20.0082,20.0498,45900.0
2012-01-05 13:00:00,28.96,28.97,28.93,28.97,49200.0,20.0498,20.0567,20.029,20.0567,49200.0
2012-01-05 13:10:00,28.96,28.97,28.94,28.95,39500.0,20.0498,20.0567,20.0359,20.0429,39500.0
2012-01-05 13:20:00,28.94,28.99,28.94,28.99,51700.0,20.0359,20.0705,20.0359,20.0705,51700.0
2012-01-05 13:30:00,28.99,28.99,28.93,28.93,57400.0,20.0705,20.0705,20.029,20.029,57400.0
2012-01-05 13:40:00,28.93,28.94,28.92,28.92,56000.0,20.029,20.0359,20.0221,20.0221,56000.0
2012-01-05 13:50:00,28.93,28.93,28.89,28.9,36400.0,20.029,20.029,20.0013,20.0082,36400.0
2012-01-05 14:00:00,28.9,28.93,28.89,28.92,68100.0,20.0082,20.029,20.0013,20.0221,68100.0
2012-01-05 14:10:00,28.91,28.92,28.89,28.9,47500.0,20.0152,20.0221,20.0013,20.0082,47500.0
2012-01-05 14:20:00,28.9,28.94,28.9,28.92,44900.0,20.0082,20.0359,20.0082,20.0221,44900.0
2012-01-05 14:30:00,28.92,28.94,28.92,28.92,38400.0,20.0221,20.0359,20.0221,20.0221,38400.0
2012-01-05 14:40:00,28.92,28.93,28.9,28.91,32500.0,20.0221,20.029,20.0082,20.0152,32500.0
2012-01-05 14:50:00,28.9,28.91,28.89,28.9,48300.0,20.0082,20.0152,20.0013,20.0082,48300.0
2012-01-05 15:00:00,28.9,28.96,28.89,28.94,84300.0,20.0082,20.0498,20.0013,20.0359,84300.0
2012-01-05 15:10:00,28.95,28.95,28.92,28.93,63100.0,20.0429,20.0429,20.0221,20.029,63100.0
2012-01-05 15:20:00,28.93,28.95,28.91,28.92,58900.0,20.029,20.0429,20.0152,20.0221,58900.0
2012-01-05 15:30:00,28.91,28.92,28.89,28.9,128600.0,20.0152,20.0221,20.0013,20.0082,128600.0
2012-01-05 15:40:00,28.9,28.95,28.9,28.92,126400.0,20.0082,20.0429,20.0082,20.0221,126400.0
2012-01-05 15:50:00,28.93,28.94,28.9,28.9,405200.0,20.029,20.0359,20.0082,20.0082,405200.0
2012-01-06 09:30:00,29.02,29.04,28.95,29.02,92800.0,20.0913,20.1052,20.0429,20.0913,92800.0
2012-01-06 09:40:00,29.02,29.03,28.95,28.99,65600.0,20.0913,20.0982,20.0429,20.0705,65600.0
2012-01-06 09:50:00,28.98,28.98,28.87,28.87,56600.0,20.0636,20.0636,19.9875,19.9875,56600.0
2012-01-06 10:00:00,28.87,28.87,28.82,28.83,89900.0,19.9875,19.9875,19.9529,19.9598,89900.0
2012-01-06 10:10:00,28.84,28.84,28.77,28.78,72900.0,19.9667,19.9667,19.9182,19.9252,72900.0
2012-01-06 10:20:00,28.8,28.83,28.77,28.77,34600.0,19.939,19.9598,19.9182,19.9182,34600.0
2012-01-06 10:30:00,28.78,28.83,28.77,28.83,101400.0,19.9252,19.9598,19.9182,19.9598,101400.0
2012-01-06 10:40:00,28.82,28.86,28.79,28.85,135700.0,19.9529,19.9805,19.9321,19.9736,135700.0
2012-01-06 10:50:00,28.85,28.86,28.8,28.8,76400.0,19.9736,19.9805,19.939,19.939,76400.0
2012-01-06 11:00:00,28.8,28.89,28.8,28.87,53700.0,19.939,20.0013,19.939,19.9875,53700.0
2012-01-06 11:10:00,28.88,28.9,28.87,28.9,17600.0,19.9944,20.0082,19.9875,20.0082,17600.0
2012-01-06 11:20:00,28.9,28.91,28.89,28.9,17000.0,20.0082,20.0152,20.0013,20.0082,17000.0
2012-01-06 11:30:00,28.9,28.95,28.9,28.91,159000.0,20.0082,20.0429,20.0082,20.0152,159000.0
2012-01-06 11:40:00,28.91,28.92,28.86,28.87,59600.0,20.0152,20.0221,19.9805,19.9875,59600.0
2012-01-06 11:50:00,28.87,28.87,28.85,28.86,28600.0,19.9875,19.9875,19.9736,19.9805,28600.0
2012-01-06 12:00:00,28.86,28.86,28.83,28.83,76200.0,19.9805,19.9805,19.9598,19.9598,76200.0
2012-01-06 12:10:00,28.83,28.9,28.83,28.9,71300.0,19.9598,20.0082,19.9598,20.0082,71300.0
2012-01-06 12:20:00,28.9,28.92,28.89,28.92,11600.0,20.0082,20.0221,20.0013,20.0221,11600.0
2012-01-06 12:30:00,28.92,28.94,28.92,28.94,26100.0,20.0221,20.0359,20.0221,20.0359,26100.0
2012-01-06 12:40:00,28.94,28.94,28.87,28.89,26100.0,20.0359,20.0359,19.9875,20.0013,26100.0
2012-01-06 12:50:00,28.88,28.89,28.88,28.88,13300.0,19.9944,20.0013,19.9944,19.9944,13300.0
2012-01-06 13:00:00,28.89,28.91,28.88,28.89,17400.0,20.0013,20.0152,19.9944,20.0013,17400.0
2012-01-06 13:10:00,28.9,28.9,28.87,28.88,29000.0,20.0082,20.0082,19.9875,19.9944,29000.0
2012-01-06 13:20:00,28.88,28.89,28.87,28.88,22800.0,19.9944,20.0013,19.9875,19.9944,22800.0
2012-01-06 13:30:00,28.88,28.88,28.86,28.88,35700.0,19.9944,19.9944,19.9805,19.9944,35700.0
2012-01-06 13:40:00,28.88,28.88,28.87,28.88,13700.0,19.9944,19.9944,19.9875,19.9944,13700.0
2012-01-06 13:50:00,28.88,28.96,28.87,28.94,29400.0,19.9944,20.0498,19.9875,20.0359,29400.0
2012-01-06 14:00:00,28.93,28.94,28.91,28.91,23900.0,20.029,20.0359,20.0152,20.0152,23900.0
2012-01-06 14:10:00,28.92,28.92,28.9,28.91,20300.0,20.0221,20.0221,20.0082,20.0152,20300.0
2012-01-06 14:20:00,28.9,28.93,28.9,28.91,29700.0,20.0082,20.029,20.0082,20.0152,29700.0
2012-01-06 14:30:00,28.91,28.91,28.9,28.91,22900.0,20.0152,20.0152,20.0082,20.0152,22900.0
2012-01-06 14:40:00,28.9,28.92,28.9,28.91,46900.0,20.0082,20.0221,20.0082,20.0152,46900.0
2012-01-06 14:50:00,28.91,28.91,28.89,28.91,36600.0,20.0152,20.0152,20.0013,20.0152,36600.0
2012-01-06 15:00:00,28.91,28.91,28.9,28.91,19800.0,20.0152,20.0152,20.0082,20.0152,19800.0
2012-01-06 15:10:00,28.9,28.91,28.86,28.87,74600.0,20.0082,20.0152,19.9805,19.9875,74600.0
2012-01-06 15:20:00,28.86,28.91,28.86,28.91,66300.0,19.9805,20.0152,19.9805,20.0152,66300.0
2012-01-06 15:30:00,28.91,28.92,28.89,28.9,68100.0,20.0152,20.0221,20.0013,20.0082,68100.0
2012-01-06 15:40:00,28.91,28.92,28.89,28.91,101900.0,20.0152,20.0221,20.0013,20.0152,101900.0
2012-01-06 15:50:00,28.91,28.93,28.89,28.91,206500.0,20.0152,20.029,20.0013,20.0152,206500.0
2012-01-09 09:30:00,28.92,28.99,28.9,28.9,47200.0,20.0221,20.0705,20.0082,20.0082,47200.0
2012-01-09 09:40:00,28.91,28.91,28.88,28.88,28600.0,20.0152,20.0152,19.9944,19.9944,28600.0
2012-01-09 09:50:00,28.88,28.88,28.83,28.86,33000.0,19.9944,19.9944,19.9598,19.9805,33000.0
2012-01-09 10:00:00,28.86,28.87,28.82,28.87,75500.0,19.9805,19.9875,19.9529,19.9875,75500.0
2012-01-09 10:10:00,28.87,28.88,28.81,28.83,67900.0,19.9875,19.9944,19.9459,19.9598,67900.0
2012-01-09 10:20:00,28.84,28.84,28.81,28.82,57800.0,19.9667,19.9667,19.9459,19.9529,57800.0
2012-01-09 10:30:00,28.83,28.85,28.8,28.82,57300.0,19.9598,19.9736,19.939,19.9529,57300.0
2012-01-09 10:40:00,28.82,28.82,28.79,28.79,78300.0,19.9529,19.9529,19.9321,19.9321,78300.0
2012-01-09 10:50:00,28.79,28.81,28.77,28.79,105000.0,19.9321,19.9459,19.9182,19.9321,105000.0
2012-01-09 11:00:00,28.8,28.8,28.74,28.74,36800.0,19.939,19.939,19.8975,19.8975,36800.0
2012-01-09 11:10:00,28.74,28.75,28.72,28.73,71600.0,19.8975,19.9044,19.8836,19.8905,71600.0
2012-01-09 11:20:00,28.73,28.78,28.72,28.77,26700.0,19.8905,19.9252,19.8836,19.9182,26700.0
2012-01-09 11:30:00,28.77,28.78,28.74,28.77,33500.0,19.9182,19.9252,19.8975,19.9182,33500.0
2012-01-09 11:40:00,28.77,28.82,28.77,28.79,34900.0,19.9182,19.9529,19.9182,19.9321,34900.0
2012-01-09 11:50:00,28.79,28.79,28.77,28.77,25300.0,19.9321,19.9321,19.9182,19.9182,25300.0
2012-01-09 12:00:00,28.78,28.8,28.78,28.78,20500.0,19.9252,19.939,19.9252,19.9252,20500.0
2012-01-09 12:10:00,28.79,28.8,28.78,28.79,19700.0,19.9321,19.939,19.9252,19.9321,19700.0
2012-01-09 12:20:00,28.79,28.79,28.77,28.78,16500.0,19.9321,19.9321,19.9182,19.9252,16500.0
2012-01-09 12:30:00,28.78,28.85,28.78,28.84,31100.0,19.9252,19.9736,19.9252,19.9667,31100.0
2012-01-09 12:40:00,28.84,28.87,28.83,28.86,69000.0,19.9667,19.9875,19.9598,19.9805,69000.0
2012-01-09 12:50:00,28.87,28.87,28.82,28.84,54100.0,19.9875,19.9875,19.9529,19.9667,54100.0
2012-01-09 13:00:00,28.84,28.86,28.82,28.84,40300.0,19.9667,19.9805,19.9529,19.9667,40300.0
2012-01-09 13:10:00,28.84,28.87,28.83,28.85,33800.0,19.9667,19.9875,19.9598,19.9736,33800.0
2012-01-09 13:20:00,28.85,28.89,28.85,28.88,11200.0,19.9736,20.0013,19.9736,19.9944,11200.0
2012-01-09 13:30:00,28.88,28.89,28.85,28.86,14100.0,19.9944,20.0013,19.9736,19.9805,14100.0
2012-01-09 13:40:00,28.86,28.9,28.86,28.87,44800.0,19.9805,20.0082,19.9805,19.9875,44800.0
2012-01-09 13:50:00,28.87,28.88,28.84,28.86,30000.0,19.9875,19.9944,19.9667,19.9805,30000.0
2012-01-09 14:00:00,28.86,28.89,28.84,28.84,35100.0,19.9805,20.0013,19.9667,19.9667,35100.0
2012-01-09 14:10:00,28.84,28.87,28.84,28.85,39700.0,19.9667,19.9875,19.9667,19.9736,39700.0
2012-01-09 14:20:00,28.86,28.9,28.86,28.88,29500.0,19.9805,20.0082,19.9805,19.9944,29500.0
2012-01-09 14:30:00,28.88,28.9,28.87,28.88,31500.0,19.9944,20.0082,19.9875,19.9944,31500.0
2012-01-09 14:40:00,28.89,28.91,28.88,28.9,33300.0,20.0013,20.0152,19.9944,20.0082,33300.0
2012-01-09 14:50:00,28.91,28.91,28.88,28.89,37200.0,20.0152,20.0152,19.9944,20.0013,37200.0
2012-01-09 15:00:00,28.89,28.91,28.89,28.91,32500.0,20.0013,20.0152,20.0013,20.0152,32500.0
2012-01-09 15:10:00,28.9,28.91,28.89,28.9,41700.0,20.0082,20.0152,20.0013,20.0082,41700.0
2012-01-09 15:20:00,28.9,28.91,28.88,28.88,70900.0,20.0082,20.0152,19.9944,19.9944,70900.0
2012-01-09 15:30:00,28.88,28.91,28.88,28.91,109500.0,19.9944,20.0152,19.9944,20.0152,109500.0
2012-01-09 15:40:00,28.91,29.0,28.9,28.96,331000.0,20.0152,20.0775,20.0082,20.0498,331000.0
2012-01-09 15:50:00,28.96,29.0,28.92,28.92,612200.0,20.0498,20.0775,20.0221,20.0221,612200.0
2012-01-10 09:30:00,29.0,29.23,29.0,29.23,84300.0,20.0775,20.2367,20.0775,20.2367,84300.0
2012-01-10 09:40:00,29.22,29.24,29.14,29.17,126200.0,20.2298,20.2436,20.1744,20.1952,126200.0
2012-01-10 09:50:00,29.17,29.28,29.15,29.27,87600.0,20.1952,20.2713,20.1813,20.2644,87600.0
2012-01-10 10:00:00,29.26,29.35,29.25,29.25,83600.0,20.2575,20.3198,20.2506,20.2506,83600.0
2012-01-10 10:10:00,29.25,29.29,29.24,29.29,75900.0,20.2506,20.2782,20.2436,20.2782,75900.0
2012-01-10 10:20:00,29.29,29.33,29.26,29.27,125600.0,20.2782,20.3059,20.2575,20.2644,125600.0
2012-01-10 10:30:00,29.27,29.35,29.26,29.31,86600.0,20.2644,20.3198,20.2575,20.2921,86600.0
2012-01-10 10:40:00,29.32,29.35,29.29,29.3,71400.0,20.299,20.3198,20.2782,20.2852,71400.0
2012-01-10 10:50:00,29.3,29.36,29.29,29.36,76000.0,20.2852,20.3267,20.2782,20.3267,76000.0
2012-01-10 11:00:00,29.36,29.4,29.35,29.38,137000.0,20.3267,20.3544,20.3198,20.3406,137000.0
2012-01-10 11:10:00,29.39,29.39,29.32,29.37,90000.0,20.3475,20.3475,20.299,20.3336,90000.0
2012-01-10 11:20:00,29.37,29.4,29.35,29.39,86700.0,20.3336,20.3544,20.3198,20.3475,86700.0
2012-01-10 11:30:00,29.39,29.4,29.37,29.38,95700.0,20.3475,20.3544,20.3336,20.3406,95700.0
2012-01-10 11:40:00,29.37,29.38,29.35,29.36,40100.0,20.3336,20.3406,20.3198,20.3267,40100.0
2012-01-10 11:50:00,29.36,29.36,29.28,29.28,120000.0,20.3267,20.3267,20.2713,20.2713,120000.0
2012-01-10 12:00:00,29.28,29.33,29.26,29.33,67700.0,20.2713,20.3059,20.2575,20.3059,67700.0
2012-01-10 12:10:00,29.33,29.36,29.31,29.35,68500.0,20.3059,20.3267,20.2921,20.3198,68500.0
2012-01-10 12:20:00,29.35,29.35,29.3,29.32,38600.0,20.3198,20.3198,20.2852,20.299,38600.0
2012-01-10 12:30:00,29.31,29.35,29.31,29.34,26400.0,20.2921,20.3198,20.2921,20.3129,26400.0
2012-01-10 12:40:00,29.35,29.35,29.33,29.34,35000.0,20.3198,20.3198,20.3059,20.3129,35000.0
2012-01-10 12:50:00,29.34,29.34,29.33,29.34,14600.0,20.3129,20.3129,20.3059,20.3129,14600.0
2012-01-10 13:00:00,29.34,29.34,29.31,29.31,28300.0,20.3129,20.3129,20.2921,20.2921,28300.0
2012-01-10 13:10:00,29.31,29.32,29.28,29.31,37400.0,20.2921,20.299,20.2713,20.2921,37400.0
2012-01-10 13:20:00,29.31,29.33,29.3,29.33,40800.0,20.2921,20.3059,20.2852,20.3059,40800.0
2012-01-10 13:30:00,29.32,29.34,29.32,29.33,61100.0,20.299,20.3129,20.299,20.3059,61100.0
2012-01-10 13:40:00,29.33,29.37,29.32,29.35,55600.0,20.3059,20.3336,20.299,20.3198,55600.0
2012-01-10 13:50:00,29.35,29.36,29.33,29.35,53600.0,20.3198,20.3267,20.3059,20.3198,53600.0
2012-01-10 14:00:00,29.35,29.36,29.34,29.35,28200.0,20.3198,20.3267,20.3129,20.3198,28200.0
2012-01-10 14:10:00,29.34,29.36,29.34,29.36,19900.0,20.3129,20.3267,20.3129,20.3267,19900.0
2012-01-10 14:20:00,29.35,29.37,29.31,29.32,41300.0,20.3198,20.3336,20.2921,20.299,41300.0
2012-01-10 14:30:00,29.32,29.32,29.29,29.29,28800.0,20.299,20.299,20.2782,20.2782,28800.0
2012-01-10 14:40:00,29.3,29.32,29.29,29.3,53300.0,20.2852,20.299,20.2782,20.2852,53300.0
2012-01-10 14:50:00,29.29,29.3,29.29,29.3,30400.0,20.2782,20.2852,20.2782,20.2852,30400.0
2012-01-10 15:00:00,29.29,29.3,29.24,29.24,54900.0,20.2782,20.2852,20.2436,20.2436,54900.0
2012-01-10 15:10:00,29.25,29.27,29.23,29.23,168400.0,20.2506,20.2644,20.2367,20.2367,168400.0
2012-01-10 15:20:00,29.24,29.24,29.19,29.21,170700.0,20.2436,20.2436,20.209,20.2229,170700.0
2012-01-10 15:30:00,29.22,29.22,29.16,29.18,168600.0,20.2298,20.2298,20.1882,20.2021,168600.0
2012-01-10 15:40:00,29.19,29.21,29.18,29.2,178200.0,20.209,20.2229,20.2021,20.2159,178200.0
2012-01-10 15:50:00,29.19,29.2,29.16,29.19,401100.0,20.209,20.2159,20.1882,20.209,401100.0
2012-01-11 09:30:00,29.18,29.19,29.08,29.19,63600.0,20.2021,20.209,20.1329,20.209,63600.0
2012-01-11 09:40:00,29.19,29.19,29.11,29.12,35300.0,20.209,20.209,20.1536,20.1606,35300.0
2012-01-11 09:50:00,29.12,29.16,29.05,29.05,29700.0,20.1606,20.1882,20.1121,20.1121,29700.0
2012-01-11 10:00:00,29.07,29.08,29.02,29.07,37100.0,20.1259,20.1329,20.0913,20.1259,37100.0
2012-01-11 10:10:00,29.07,29.1,29.06,29.09,21200.0,20.1259,20.1467,20.119,20.1398,21200.0
2012-01-11 10:20:00,29.09,29.13,29.09,29.1,18100.0,20.1398,20.1675,20.1398,20.1467,18100.0
2012-01-11 10:30:00,29.11,29.14,29.08,29.13,27000.0,20.1536,20.1744,20.1329,20.1675,27000.0
2012-01-11 10:40:00,29.14,29.15,29.07,29.09,99700.0,20.1744,20.1813,20.1259,20.1398,99700.0
2012-01-11 10:50:00,29.1,29.11,29.09,29.09,35000.0,20.1467,20.1536,20.1398,20.1398,35000.0
2012-01-11 11:00:00,29.09,29.1,29.04,29.04,38000.0,20.1398,20.1467,20.1052,20.1052,38000.0
2012-01-11 11:10:00,29.05,29.05,29.02,29.02,27500.0,20.1121,20.1121,20.0913,20.0913,27500.0
2012-01-11 11:20:00,29.03,29.07,29.02,29.05,33700.0,20.0982,20.1259,20.0913,20.1121,33700.0
2012-01-11 11:30:00,29.05,29.08,29.05,29.07,30500.0,20.1121,20.1329,20.1121,20.1259,30500.0
2012-01-11 11:40:00,29.07,29.16,29.07,29.15,65700.0,20.1259,20.1882,20.1259,20.1813,65700.0
2012-01-11 11:50:00,29.15,29.16,29.14,29.14,31800.0,20.1813,20.1882,20.1744,20.1744,31800.0
2012-01-11 12:00:00,29.14,29.14,29.08,29.1,64800.0,20.1744,20.1744,20.1329,20.1467,64800.0
2012-01-11 12:10:00,29.1,29.12,29.09,29.12,35400.0,20.1467,20.1606,20.1398,20.1606,35400.0
2012-01-11 12:20:00,29.12,29.15,29.11,29.15,55500.0,20.1606,20.1813,20.1536,20.1813,55500.0
2012-01-11 12:30:00,29.14,29.15,29.14,29.14,29200.0,20.1744,20.1813,20.1744,20.1744,29200.0
2012-01-11 12:40:00,29.14,29.17,29.14,29.16,31400.0,20.1744,20.1952,20.1744,20.1882,31400.0
2012-01-11 12:50:00,29.17,29.18,29.16,29.17,28700.0,20.1952,20.2021,20.1882,20.1952,28700.0
2012-01-11 13:00:00,29.18,29.18,29.14,29.18,53500.0,20.2021,20.2021,20.1744,20.2021,53500.0
2012-01-11 13:10:00,29.18,29.18,29.12,29.12,45900.0,20.2021,20.2021,20.1606,20.1606,45900.0
2012-01-11 13:20:00,29.12,29.16,29.12,29.15,23700.0,20.1606,20.1882,20.1606,20.1813,23700.0
2012-01-11 13:30:00,29.15,29.2,29.15,29.18,64500.0,20.1813,20.2159,20.1813,20.2021,64500.0
2012-01-11 13:40:00,29.19,29.19,29.11,29.12,62900.0,20.209,20.209,20.1536,20.1606,62900.0
2012-01-11 13:50:00,29.14,29.18,29.12,29.17,31700.0,20.1744,20.2021,20.1606,20.1952,31700.0
2012-01-11 14:00:00,29.18,29.18,29.15,29.16,28400.0,20.2021,20.2021,20.1813,20.1882,28400.0
2012-01-11 14:10:00,29.16,29.19,29.15,29.19,39100.0,20.1882,20.209,20.1813,20.209,39100.0
2012-01-11 14:20:00,29.19,29.19,29.16,29.19,37300.0,20.209,20.209,20.1882,20.209,37300.0
2012-01-11 14:30:00,29.19,29.19,29.17,29.18,32800.0,20.209,20.209,20.1952,20.2021,32800.0
2012-01-11 14:40:00,29.17,29.18,29.15,29.15,48300.0,20.1952,20.2021,20.1813,20.1813,48300.0
2012-01-11 14:50:00,29.15,29.16,29.15,29.16,26800.0,20.1813,20.1882,20.1813,20.1882,26800.0
2012-01-11 15:00:00,29.16,29.16,29.15,29.15,28100.0,20.1882,20.1882,20.1813,20.1813,28100.0
2012-01-11 15:10:00,29.15,29.16,29.11,29.12,61900.0,20.1813,20.1882,20.1536,20.1606,61900.0
2012-01-11 15:20:00,29.11,29.2,29.11,29.19,78900.0,20.1536,20.2159,20.1536,20.209,78900.0
2012-01-11 15:30:00,29.19,29.22,29.18,29.22,72500.0,20.209,20.2298,20.2021,20.2298,72500.0
2012-01-11 15:40:00,29.22,29.23,29.18,29.19,156200.0,20.2298,20.2367,20.2021,20.209,156200.0
2012-01-11 15:50:00,29.19,29.26,29.19,29.21,340600.0,20.209,20.2575,20.209,20.2229,340600.0
2012-01-12 09:30:00,29.31,29.4,29.26,29.34,65400.0,20.2921,20.3544,20.2575,20.3129,65400.0
2012-01-12 09:40:00,29.33,29.33,29.24,29.26,33200.0,20.3059,20.3059,20.2436,20.2575,33200.0
2012-01-12 09:50:00,29.27,29.36,29.24,29.32,116200.0,20.2644,20.3267,20.2436,20.299,116200.0
2012-01-12 10:00:00,29.33,29.33,29.26,29.29,145800.0,20.3059,20.3059,20.2575,20.2782,145800.0
2012-01-12 10:10:00,29.3,29.3,29.23,29.23,47900.0,20.2852,20.2852,20.2367,20.2367,47900.0
2012-01-12 10:20:00,29.24,29.28,29.23,29.26,33500.0,20.2436,20.2713,20.2367,20.2575,33500.0
2012-01-12 10:30:00,29.26,29.26,29.19,29.2,27000.0,20.2575,20.2575,20.209,20.2159,27000.0
2012-01-12 10:40:00,29.21,29.21,29.12,29.15,35200.0,20.2229,20.2229,20.1606,20.1813,35200.0
2012-01-12 10:50:00,29.16,29.19,29.15,29.15,29700.0,20.1882,20.209,20.1813,20.1813,29700.0
2012-01-12 11:00:00,29.16,29.24,29.15,29.24,42000.0,20.1882,20.2436,20.1813,20.2436,42000.0
2012-01-12 11:10:00,29.24,29.24,29.2,29.2,19400.0,20.2436,20.2436,20.2159,20.2159,19400.0
2012-01-12 11:20:00,29.2,29.2,29.13,29.13,50900.0,20.2159,20.2159,20.1675,20.1675,50900.0
2012-01-12 11:30:00,29.13,29.16,29.13,29.16,21000.0,20.1675,20.1882,20.1675,20.1882,21000.0
2012-01-12 11:40:00,29.16,29.16,29.13,29.14,22100.0,20.1882,20.1882,20.1675,20.1744,22100.0
2012-01-12 11:50:00,29.13,29.14,29.1,29.11,27800.0,20.1675,20.1744,20.1467,20.1536,27800.0
2012-01-12 12:00:00,29.11,29.16,29.11,29.16,26200.0,20.1536,20.1882,20.1536,20.1882,26200.0
2012-01-12 12:10:00,29.16,29.2,29.16,29.2,18800.0,20.1882,20.2159,20.1882,20.2159,18800.0
2012-01-12 12:20:00,29.2,29.21,29.16,29.18,33400.0,20.2159,20.2229,20.1882,20.2021,33400.0
2012-01-12 12:30:00,29.18,29.2,29.16,29.2,40200.0,20.2021,20.2159,20.1882,20.2159,40200.0
2012-01-12 12:40:00,29.2,29.2,29.19,29.2,14000.0,20.2159,20.2159,20.209,20.2159,14000.0
2012-01-12 12:50:00,29.2,29.23,29.19,29.23,51400.0,20.2159,20.2367,20.209,20.2367,51400.0
2012-01-12 13:00:00,29.23,29.26,29.22,29.25,28700.0,20.2367,20.2575,20.2298,20.2506,28700.0
2012-01-12 13:10:00,29.25,29.28,29.23,29.27,56700.0,20.2506,20.2713,20.2367,20.2644,56700.0
2012-01-12 13:20:00,29.27,29.28,29.26,29.28,15800.0,20.2644,20.2713,20.2575,20.2713,15800.0
2012-01-12 13:30:00,29.28,29.28,29.25,29.26,32600.0,20.2713,20.2713,20.2506,20.2575,32600.0
2012-01-12 13:40:00,29.25,29.26,29.25,29.26,21600.0,20.2506,20.2575,20.2506,20.2575,21600.0
2012-01-12 13:50:00,29.25,29.33,29.25,29.31,58900.0,20.2506,20.3059,20.2506,20.2921,58900.0
2012-01-12 14:00:00,29.31,29.33,29.29,29.29,37000.0,20.2921,20.3059,20.2782,20.2782,37000.0
2012-01-12 14:10:00,29.29,29.3,29.26,29.26,34400.0,20.2782,20.2852,20.2575,20.2575,34400.0
2012-01-12 14:20:00,29.26,29.29,29.24,29.28,37700.0,20.2575,20.2782,20.2436,20.2713,37700.0
2012-01-12 14:30:00,29.28,29.33,29.28,29.29,76400.0,20.2713,20.3059,20.2713,20.2782,76400.0
2012-01-12 14:40:00,29.3,29.3,29.26,29.27,54300.0,20.2852,20.2852,20.2575,20.2644,54300.0
2012-01-12 14:50:00,29.26,29.27,29.26,29.27,19800.0,20.2575,20.2644,20.2575,20.2644,19800.0
2012-01-12 15:00:00,29.26,29.31,29.26,29.3,55700.0,20.2575,20.2921,20.2575,20.2852,55700.0
2012-01-12 15:10:00,29.31,29.35,29.29,29.35,92400.0,20.2921,20.3198,20.2782,20.3198,92400.0
2012-01-12 15:20:00,29.35,29.35,29.32,29.33,64500.0,20.3198,20.3198,20.299,20.3059,64500.0
2012-01-12 15:30:00,29.33,29.37,29.32,29.35,126500.0,20.3059,20.3336,20.299,20.3198,126500.0
2012-01-12 15:40:00,29.35,29.36,29.31,29.34,107200.0,20.3198,20.3267,20.2921,20.3129,107200.0
2012-01-12 15:50:00,29.33,29.37,29.31,29.35,387200.0,20.3059,20.3336,20.2921,20.3198,387200.0
2012-01-13 09:30:00,29.27,29.36,29.21,29.35,85600.0,20.2644,20.3267,20.2229,20.3198,85600.0
2012-01-13 09:40:00,29.35,29.35,29.23,29.24,46600.0,20.3198,20.3198,20.2367,20.2436,46600.0
2012-01-13 09:50:00,29.23,29.32,29.2,29.3,64100.0,20.2367,20.299,20.2159,20.2852,64100.0
2012-01-13 10:00:00,29.3,29.32,29.29,29.3,86200.0,20.2852,20.299,20.2782,20.2852,86200.0
2012-01-13 10:10:00,29.3,29.32,29.29,29.3,84700.0,20.2852,20.299,20.2782,20.2852,84700.0
2012-01-13 10:20:00,29.3,29.37,29.29,29.33,83200.0,20.2852,20.3336,20.2782,20.3059,83200.0
2012-01-13 10:30:00,29.33,29.34,29.3,29.3,33200.0,20.3059,20.3129,20.2852,20.2852,33200.0
2012-01-13 10:40:00,29.3,29.36,29.29,29.32,52900.0,20.2852,20.3267,20.2782,20.299,52900.0
2012-01-13 10:50:00,29.31,29.36,29.3,29.35,60800.0,20.2921,20.3267,20.2852,20.3198,60800.0
2012-01-13 11:00:00,29.35,29.4,29.34,29.34,55700.0,20.3198,20.3544,20.3129,20.3129,55700.0
2012-01-13 11:10:00,29.35,29.41,29.34,29.41,93500.0,20.3198,20.3613,20.3129,20.3613,93500.0
2012-01-13 11:20:00,29.41,29.41,29.34,29.34,49600.0,20.3613,20.3613,20.3129,20.3129,49600.0
2012-01-13 11:30:00,29.34,29.38,29.34,29.35,55500.0,20.3129,20.3406,20.3129,20.3198,55500.0
2012-01-13 11:40:00,29.36,29.38,29.35,29.38,29500.0,20.3267,20.3406,20.3198,20.3406,29500.0
2012-01-13 11:50:00,29.38,29.39,29.35,29.36,53700.0,20.3406,20.3475,20.3198,20.3267,53700.0
2012-01-13 12:00:00,29.35,29.38,29.35,29.36,46300.0,20.3198,20.3406,20.3198,20.3267,46300.0
2012-01-13 12:10:00,29.35,29.36,29.34,29.36,24200.0,20.3198,20.3267,20.3129,20.3267,24200.0
2012-01-13 12:20:00,29.36,29.36,29.34,29.36,38000.0,20.3267,20.3267,20.3129,20.3267,38000.0
2012-01-13 12:30:00,29.35,29.36,29.35,29.35,40600.0,20.3198,20.3267,20.3198,20.3198,40600.0
2012-01-13 12:40:00,29.36,29.38,29.34,29.35,41900.0,20.3267,20.3406,20.3129,20.3198,41900.0
2012-01-13 12:50:00,29.35,29.38,29.35,29.38,31400.0,20.3198,20.3406,20.3198,20.3406,31400.0
2012-01-13 13:00:00,29.38,29.38,29.35,29.36,83000.0,20.3406,20.3406,20.3198,20.3267,83000.0
2012-01-13 13:10:00,29.35,29.36,29.35,29.35,68500.0,20.3198,20.3267,20.3198,20.3198,68500.0
2012-01-13 13:20:00,29.35,29.38,29.34,29.37,55300.0,20.3198,20.3406,20.3129,20.3336,55300.0
2012-01-13 13:30:00,29.36,29.37,29.35,29.36,30300.0,20.3267,20.3336,20.3198,20.3267,30300.0
2012-01-13 13:40:00,29.36,29.38,29.35,29.38,22900.0,20.3267,20.3406,20.3198,20.3406,22900.0
2012-01-13 13:50:00,29.37,29.41,29.37,29.41,36700.0,20.3336,20.3613,20.3336,20.3613,36700.0
2012-01-13 14:00:00,29.4,29.41,29.37,29.37,37100.0,20.3544,20.3613,20.3336,20.3336,37100.0
2012-01-13 14:10:00,29.37,29.38,29.37,29.38,25300.0,20.3336,20.3406,20.3336,20.3406,25300.0
2012-01-13 14:20:00,29.38,29.38,29.37,29.37,15000.0,20.3406,20.3406,20.3336,20.3336,15000.0
2012-01-13 14:30:00,29.38,29.41,29.37,29.37,54400.0,20.3406,20.3613,20.3336,20.3336,54400.0
2012-01-13 14:40:00,29.38,29.39,29.37,29.39,26500.0,20.3406,20.3475,20.3336,20.3475,26500.0
2012-01-13 14:50:00,29.39,29.42,29.38,29.42,67100.0,20.3475,20.3682,20.3406,20.3682,67100.0
2012-01-13 15:00:00,29.42,29.47,29.41,29.46,53200.0,20.3682,20.4029,20.3613,20.3959,53200.0
2012-01-13 15:10:00,29.46,29.46,29.43,29.44,75400.0,20.3959,20.3959,20.3752,20.3821,75400.0
2012-01-13 15:20:00,29.44,29.45,29.43,29.44,52900.0,20.3821,20.389,20.3752,20.3821,52900.0
2012-01-13 15:30:00,29.45,29.46,29.43,29.44,124900.0,20.389,20.3959,20.3752,20.3821,124900.0
2012-01-13 15:40:00,29.45,29.45,29.4,29.43,98600.0,20.389,20.389,20.3544,20.3752,98600.0
2012-01-13 15:50:00,29.42,29.45,29.42,29.45,297200.0,20.3682,20.389,20.3682,20.389,297200.0
2012-01-17 09:30:00,29.6,29.71,29.57,29.71,166300.0,20.4929,20.569,20.4721,20.569,166300.0
2012-01-17 09:40:00,29.7,29.75,29.64,29.73,87300.0,20.5621,20.5967,20.5206,20.5829,87300.0
2012-01-17 09:50:00,29.73,29.75,29.72,29.74,73100.0,20.5829,20.5967,20.5759,20.5898,73100.0
2012-01-17 10:00:00,29.74,29.75,29.66,29.71,81000.0,20.5898,20.5967,20.5344,20.569,81000.0
2012-01-17 10:10:00,29.71,29.79,29.67,29.69,100300.0,20.569,20.6244,20.5413,20.5552,100300.0
2012-01-17 10:20:00,29.69,29.78,29.69,29.74,71800.0,20.5552,20.6175,20.5552,20.5898,71800.0
2012-01-17 10:30:00,29.73,29.75,29.71,29.73,36000.0,20.5829,20.5967,20.569,20.5829,36000.0
2012-01-17 10:40:00,29.72,29.82,29.68,29.81,265600.0,20.5759,20.6452,20.5483,20.6383,265600.0
2012-01-17 10:50:00,29.82,29.85,29.8,29.83,94800.0,20.6452,20.6659,20.6313,20.6521,94800.0
2012-01-17 11:00:00,29.83,29.9,29.82,29.88,160800.0,20.6521,20.7006,20.6452,20.6867,160800.0
2012-01-17 11:10:00,29.87,29.94,29.87,29.93,88200.0,20.6798,20.7283,20.6798,20.7213,88200.0
2012-01-17 11:20:00,29.93,29.94,29.91,29.94,92000.0,20.7213,20.7283,20.7075,20.7283,92000.0
2012-01-17 11:30:00,29.93,30.0,29.92,29.99,196500.0,20.7213,20.7698,20.7144,20.7629,196500.0
2012-01-17 11:40:00,29.98,29.99,29.95,29.97,95000.0,20.756,20.7629,20.7352,20.749,95000.0
2012-01-17 11:50:00,29.97,29.99,29.96,29.98,66500.0,20.749,20.7629,20.7421,20.756,66500.0
2012-01-17 12:00:00,29.97,29.98,29.93,29.96,76400.0,20.749,20.756,20.7213,20.7421,76400.0
2012-01-17 12:10:00,29.95,30.04,29.95,30.03,251900.0,20.7352,20.7975,20.7352,20.7906,251900.0
2012-01-17 12:20:00,30.03,30.04,30.0,30.04,176500.0,20.7906,20.7975,20.7698,20.7975,176500.0
2012-01-17 12:30:00,30.04,30.09,30.0,30.0,137000.0,20.7975,20.8321,20.7698,20.7698,137000.0
2012-01-17 12:40:00,30.0,30.03,30.0,30.03,44200.0,20.7698,20.7906,20.7698,20.7906,44200.0
2012-01-17 12:50:00,30.03,30.03,29.97,29.97,39000.0,20.7906,20.7906,20.749,20.749,39000.0
2012-01-17 13:00:00,29.98,30.02,29.98,30.01,67500.0,20.756,20.7836,20.756,20.7767,67500.0
2012-01-17 13:10:00,30.0,30.05,30.0,30.04,79500.0,20.7698,20.8044,20.7698,20.7975,79500.0
2012-01-17 13:20:00,30.03,30.04,30.01,30.01,25700.0,20.7906,20.7975,20.7767,20.7767,25700.0
2012-01-17 13:30:00,30.01,30.02,29.99,30.01,65700.0,20.7767,20.7836,20.7629,20.7767,65700.0
2012-01-17 13:40:00,30.01,30.03,30.01,30.02,38200.0,20.7767,20.7906,20.7767,20.7836,38200.0
2012-01-17 13:50:00,30.01,30.07,30.01,30.06,96200.0,20.7767,20.8183,20.7767,20.8113,96200.0
2012-01-17 14:00:00,30.05,30.06,30.05,30.05,23500.0,20.8044,20.8113,20.8044,20.8044,23500.0
2012-01-17 14:10:00,30.05,30.07,30.03,30.06,133400.0,20.8044,20.8183,20.7906,20.8113,133400.0
2012-01-17 14:20:00,30.07,30.09,30.06,30.07,86000.0,20.8183,20.8321,20.8113,20.8183,86000.0
2012-01-17 14:30:00,30.06,30.07,30.02,30.03,61600.0,20.8113,20.8183,20.7836,20.7906,61600.0
2012-01-17 14:40:00,30.03,30.08,30.03,30.04,129900.0,20.7906,20.8252,20.7906,20.7975,129900.0
2012-01-17 14:50:00,30.04,30.05,30.0,30.01,60000.0,20.7975,20.8044,20.7698,20.7767,60000.0
2012-01-17 15:00:00,30.01,30.03,29.94,29.94,117500.0,20.7767,20.7906,20.7283,20.7283,117500.0
2012-01-17 15:10:00,29.94,29.95,29.91,29.91,90000.0,20.7283,20.7352,20.7075,20.7075,90000.0
2012-01-17 15:20:00,29.91,29.95,29.91,29.92,99200.0,20.7075,20.7352,20.7075,20.7144,99200.0
2012-01-17 15:30:00,29.92,29.94,29.92,29.94,130000.0,20.7144,20.7283,20.7144,20.7283,130000.0
2012-01-17 15:40:00,29.94,29.96,29.82,29.84,389100.0,20.7283,20.7421,20.6452,20.659,389100.0
2012-01-17 15:50:00,29.85,29.86,29.83,29.83,357300.0,20.6659,20.6729,20.6521,20.6521,357300.0
2012-01-18 09:30:00,29.8,29.8,29.65,29.72,78900.0,20.6313,20.6313,20.5275,20.5759,78900.0
2012-01-18 09:40:00,29.72,29.72,29.66,29.7,31700.0,20.5759,20.5759,20.5344,20.5621,31700.0
2012-01-18 09:50:00,29.7,29.82,29.7,29.79,38400.0,20.5621,20.6452,20.5621,20.6244,38400.0
2012-01-18 10:00:00,29.79,29.85,29.78,29.83,50900.0,20.6244,20.6659,20.6175,20.6521,50900.0
2012-01-18 10:10:00,29.82,29.87,29.8,29.82,42000.0,20.6452,20.6798,20.6313,20.6452,42000.0
2012-01-18 10:20:00,29.81,29.91,29.81,29.88,44600.0,20.6383,20.7075,20.6383,20.6867,44600.0
2012-01-18 10:30:00,29.88,29.9,29.83,29.83,24600.0,20.6867,20.7006,20.6521,20.6521,24600.0
2012-01-18 10:40:00,29.83,29.84,29.77,29.77,29800.0,20.6521,20.659,20.6106,20.6106,29800.0
2012-01-18 10:50:00,29.77,29.8,29.74,29.74,46000.0,20.6106,20.6313,20.5898,20.5898,46000.0
2012-01-18 11:00:00,29.75,29.77,29.7,29.71,50600.0,20.5967,20.6106,20.5621,20.569,50600.0
2012-01-18 11:10:00,29.7,29.72,29.65,29.65,39700.0,20.5621,20.5759,20.5275,20.5275,39700.0
2012-01-18 11:20:00,29.66,29.73,29.63,29.72,47000.0,20.5344,20.5829,20.5136,20.5759,47000.0
2012-01-18 11:30:00,29.73,29.74,29.66,29.67,26900.0,20.5829,20.5898,20.5344,20.5413,26900.0
2012-01-18 11:40:00,29.68,29.68,29.65,29.65,24300.0,20.5483,20.5483,20.5275,20.5275,24300.0
2012-01-18 11:50:00,29.65,29.66,29.63,29.63,21000.0,20.5275,20.5344,20.5136,20.5136,21000.0
2012-01-18 12:00:00,29.64,29.65,29.63,29.65,20500.0,20.5206,20.5275,20.5136,20.5275,20500.0
2012-01-18 12:10:00,29.64,29.67,29.64,29.66,32600.0,20.5206,20.5413,20.5206,20.5344,32600.0
2012-01-18 12:20:00,29.67,29.71,29.66,29.69,37900.0,20.5413,20.569,20.5344,20.5552,37900.0
2012-01-18 12:30:00,29.68,29.72,29.68,29.7,59400.0,20.5483,20.5759,20.5483,20.5621,59400.0
2012-01-18 12:40:00,29.71,29.76,29.7,29.73,32600.0,20.569,20.6036,20.5621,20.5829,32600.0
2012-01-18 12:50:00,29.72,29.75,29.72,29.73,29400.0,20.5759,20.5967,20.5759,20.5829,29400.0
2012-01-18 13:00:00,29.73,29.74,29.71,29.72,23600.0,20.5829,20.5898,20.569,20.5759,23600.0
2012-01-18 13:10:00,29.71,29.74,29.71,29.73,30000.0,20.569,20.5898,20.569,20.5829,30000.0
2012-01-18 13:20:00,29.73,29.75,29.72,29.75,17900.0,20.5829,20.5967,20.5759,20.5967,17900.0
2012-01-18 13:30:00,29.75,29.78,29.74,29.74,35800.0,20.5967,20.6175,20.5898,20.5898,35800.0
2012-01-18 13:40:00,29.75,29.77,29.74,29.75,53700.0,20.5967,20.6106,20.5898,20.5967,53700.0
2012-01-18 13:50:00,29.74,29.75,29.7,29.72,49300.0,20.5898,20.5967,20.5621,20.5759,49300.0
2012-01-18 14:00:00,29.73,29.77,29.72,29.77,52400.0,20.5829,20.6106,20.5759,20.6106,52400.0
2012-01-18 14:10:00,29.76,29.8,29.75,29.77,63600.0,20.6036,20.6313,20.5967,20.6106,63600.0
2012-01-18 14:20:00,29.77,29.78,29.75,29.78,39900.0,20.6106,20.6175,20.5967,20.6175,39900.0
2012-01-18 14:30:00,29.78,29.78,29.73,29.74,108800.0,20.6175,20.6175,20.5829,20.5898,108800.0
2012-01-18 14:40:00,29.73,29.74,29.71,29.73,91700.0,20.5829,20.5898,20.569,20.5829,91700.0
2012-01-18 14:50:00,29.74,29.75,29.71,29.71,63300.0,20.5898,20.5967,20.569,20.569,63300.0
2012-01-18 15:00:00,29.71,29.75,29.7,29.73,244300.0,20.569,20.5967,20.5621,20.5829,244300.0
2012-01-18 15:10:00,29.72,29.74,29.71,29.71,235600.0,20.5759,20.5898,20.569,20.569,235600.0
2012-01-18 15:20:00,29.71,29.76,29.71,29.72,180600.0,20.569,20.6036,20.569,20.5759,180600.0
2012-01-18 15:30:00,29.72,29.74,29.69,29.73,240800.0,20.5759,20.5898,20.5552,20.5829,240800.0
2012-01-18 15:40:00,29.73,29.81,29.73,29.81,230300.0,20.5829,20.6383,20.5829,20.6383,230300.0
2012-01-18 15:50:00,29.81,29.85,29.79,29.82,444100.0,20.6383,20.6659,20.6244,20.6452,444100.0
2012-01-19 09:30:00,29.9,29.9,29.67,29.69,51600.0,20.7006,20.7006,20.5413,20.5552,51600.0
2012-01-19 09:40:00,29.7,29.77,29.7,29.77,35500.0,20.5621,20.6106,20.5621,20.6106,35500.0
2012-01-19 09:50:00,29.77,29.84,29.77,29.84,67600.0,20.6106,20.659,20.6106,20.659,67600.0
2012-01-19 10:00:00,29.83,29.85,29.78,29.8,118800.0,20.6521,20.6659,20.6175,20.6313,118800.0
2012-01-19 10:10:00,29.79,29.8,29.78,29.79,47000.0,20.6244,20.6313,20.6175,20.6244,47000.0
2012-01-19 10:20:00,29.8,29.84,29.79,29.84,82000.0,20.6313,20.659,20.6244,20.659,82000.0
2012-01-19 10:30:00,29.84,29.89,29.84,29.86,61200.0,20.659,20.6936,20.659,20.6729,61200.0
2012-01-19 10:40:00,29.86,29.91,29.84,29.89,80400.0,20.6729,20.7075,20.659,20.6936,80400.0
2012-01-19 10:50:00,29.88,29.95,29.88,29.93,118700.0,20.6867,20.7352,20.6867,20.7213,118700.0
2012-01-19 11:00:00,29.94,29.96,29.91,29.95,81400.0,20.7283,20.7421,20.7075,20.7352,81400.0
2012-01-19 11:10:00,29.96,29.97,29.93,29.96,132700.0,20.7421,20.749,20.7213,20.7421,132700.0
2012-01-19 11:20:00,29.96,30.0,29.96,29.99,74000.0,20.7421,20.7698,20.7421,20.7629,74000.0
2012-01-19 11:30:00,29.99,30.01,29.97,30.0,59000.0,20.7629,20.7767,20.749,20.7698,59000.0
2012-01-19 11:40:00,30.0,30.02,29.98,30.01,69700.0,20.7698,20.7836,20.756,20.7767,69700.0
2012-01-19 11:50:00,30.01,30.02,30.0,30.02,18700.0,20.7767,20.7836,20.7698,20.7836,18700.0
2012-01-19 12:00:00,30.02,30.02,30.0,30.0,38600.0,20.7836,20.7836,20.7698,20.7698,38600.0
2012-01-19 12:10:00,30.01,30.02,29.99,30.0,38300.0,20.7767,20.7836,20.7629,20.7698,38300.0
2012-01-19 12:20:00,30.0,30.01,29.98,30.0,37400.0,20.7698,20.7767,20.756,20.7698,37400.0
2012-01-19 12:30:00,30.01,30.02,29.99,30.01,52300.0,20.7767,20.7836,20.7629,20.7767,52300.0
2012-01-19 12:40:00,30.01,30.01,29.96,29.97,53800.0,20.7767,20.7767,20.7421,20.749,53800.0
2012-01-19 12:50:00,29.98,30.01,29.97,30.01,48600.0,20.756,20.7767,20.749,20.7767,48600.0
2012-01-19 13:00:00,30.0,30.07,30.0,30.07,85300.0,20.7698,20.8183,20.7698,20.8183,85300.0
2012-01-19 13:10:00,30.08,30.08,30.06,30.08,65800.0,20.8252,20.8252,20.8113,20.8252,65800.0
2012-01-19 13:20:00,30.08,30.09,30.06,30.08,65800.0,20.8252,20.8321,20.8113,20.8252,65800.0
2012-01-19 13:30:00,30.08,30.09,30.05,30.05,56600.0,20.8252,20.8321,20.8044,20.8044,56600.0
2012-01-19 13:40:00,30.06,30.06,30.02,30.02,47600.0,20.8113,20.8113,20.7836,20.7836,47600.0
2012-01-19 13:50:00,30.03,30.06,30.02,30.05,55800.0,20.7906,20.8113,20.7836,20.8044,55800.0
2012-01-19 14:00:00,30.05,30.08,30.04,30.07,71500.0,20.8044,20.8252,20.7975,20.8183,71500.0
2012-01-19 14:10:00,30.07,30.08,30.06,30.07,33500.0,20.8183,20.8252,20.8113,20.8183,33500.0
2012-01-19 14:20:00,30.07,30.09,30.05,30.07,56000.0,20.8183,20.8321,20.8044,20.8183,56000.0
2012-01-19 14:30:00,30.07,30.07,30.0,30.01,210000.0,20.8183,20.8183,20.7698,20.7767,210000.0
2012-01-19 14:40:00,30.01,30.04,30.01,30.03,49100.0,20.7767,20.7975,20.7767,20.7906,49100.0
2012-01-19 14:50:00,30.02,30.03,30.0,30.02,60400.0,20.7836,20.7906,20.7698,20.7836,60400.0
2012-01-19 15:00:00,30.03,30.04,30.0,30.02,97200.0,20.7906,20.7975,20.7698,20.7836,97200.0
2012-01-19 15:10:00,30.03,30.03,30.0,30.02,88800.0,20.7906,20.7906,20.7698,20.7836,88800.0
2012-01-19 15:20:00,30.02,30.05,30.0,30.02,82800.0,20.7836,20.8044,20.7698,20.7836,82800.0
2012-01-19 15:30:00,30.03,30.03,29.97,30.01,201100.0,20.7906,20.7906,20.749,20.7767,201100.0
2012-01-19 15:40:00,30.01,30.03,29.98,30.0,246000.0,20.7767,20.7906,20.756,20.7698,246000.0
2012-01-19 15:50:00,30.0,30.02,29.97,30.0,412400.0,20.7698,20.7836,20.749,20.7698,412400.0
2012-01-20 09:30:00,30.05,30.08,29.98,30.05,443000.0,20.8044,20.8252,20.756,20.8044,443000.0
2012-01-20 09:40:00,30.05,30.07,29.98,30.04,63000.0,20.8044,20.8183,20.756,20.7975,63000.0
2012-01-20 09:50:00,30.03,30.05,29.94,29.99,119200.0,20.7906,20.8044,20.7283,20.7629,119200.0
2012-01-20 10:00:00,29.99,30.02,29.95,30.01,127200.0,20.7629,20.7836,20.7352,20.7767,127200.0
2012-01-20 10:10:00,30.01,30.05,30.0,30.0,63900.0,20.7767,20.8044,20.7698,20.7698,63900.0
2012-01-20 10:20:00,30.01,30.06,30.0,30.06,76500.0,20.7767,20.8113,20.7698,20.8113,76500.0
2012-01-20 10:30:00,30.06,30.07,30.01,30.01,35600.0,20.8113,20.8183,20.7767,20.7767,35600.0
2012-01-20 10:40:00,30.01,30.07,29.97,30.05,57800.0,20.7767,20.8183,20.749,20.8044,57800.0
2012-01-20 10:50:00,30.04,30.11,30.04,30.11,49300.0,20.7975,20.846,20.7975,20.846,49300.0
2012-01-20 11:00:00,30.11,30.12,30.06,30.11,56400.0,20.846,20.8529,20.8113,20.846,56400.0
2012-01-20 11:10:00,30.12,30.12,30.06,30.1,24600.0,20.8529,20.8529,20.8113,20.839,24600.0
2012-01-20 11:20:00,30.09,30.1,30.05,30.05,24500.0,20.8321,20.839,20.8044,20.8044,24500.0
2012-01-20 11:30:00,30.06,30.06,30.01,30.03,26200.0,20.8113,20.8113,20.7767,20.7906,26200.0
2012-01-20 11:40:00,30.03,30.04,30.0,30.01,27400.0,20.7906,20.7975,20.7698,20.7767,27400.0
2012-01-20 11:50:00,30.02,30.04,29.99,30.0,33400.0,20.7836,20.7975,20.7629,20.7698,33400.0
2012-01-20 12:00:00,30.0,30.07,30.0,30.06,34600.0,20.7698,20.8183,20.7698,20.8113,34600.0
2012-01-20 12:10:00,30.05,30.06,30.05,30.05,15100.0,20.8044,20.8113,20.8044,20.8044,15100.0
2012-01-20 12:20:00,30.05,30.11,30.04,30.1,58200.0,20.8044,20.846,20.7975,20.839,58200.0
2012-01-20 12:30:00,30.1,30.12,30.07,30.09,46900.0,20.839,20.8529,20.8183,20.8321,46900.0
2012-01-20 12:40:00,30.1,30.13,30.09,30.1,34000.0,20.839,20.8598,20.8321,20.839,34000.0
2012-01-20 12:50:00,30.1,30.13,30.1,30.13,24500.0,20.839,20.8598,20.839,20.8598,24500.0
2012-01-20 13:00:00,30.13,30.13,30.08,30.12,54100.0,20.8598,20.8598,20.8252,20.8529,54100.0
2012-01-20 13:10:00,30.11,30.12,30.09,30.09,27600.0,20.846,20.8529,20.8321,20.8321,27600.0
2012-01-20 13:20:00,30.09,30.13,30.08,30.12,43200.0,20.8321,20.8598,20.8252,20.8529,43200.0
2012-01-20 13:30:00,30.12,30.13,30.09,30.12,37000.0,20.8529,20.8598,20.8321,20.8529,37000.0
2012-01-20 13:40:00,30.13,30.13,30.11,30.12,22000.0,20.8598,20.8598,20.846,20.8529,22000.0
2012-01-20 13:50:00,30.12,30.15,30.11,30.15,65300.0,20.8529,20.8736,20.846,20.8736,65300.0
2012-01-20 14:00:00,30.15,30.16,30.14,30.15,75000.0,20.8736,20.8806,20.8667,20.8736,75000.0
2012-01-20 14:10:00,30.16,30.16,30.13,30.14,56400.0,20.8806,20.8806,20.8598,20.8667,56400.0
2012-01-20 14:20:00,30.13,30.14,30.12,30.12,28400.0,20.8598,20.8667,20.8529,20.8529,28400.0
2012-01-20 14:30:00,30.12,30.13,30.12,30.13,28000.0,20.8529,20.8598,20.8529,20.8598,28000.0
2012-01-20 14:40:00,30.13,30.13,30.12,30.12,61200.0,20.8598,20.8598,20.8529,20.8529,61200.0
2012-01-20 14:50:00,30.13,30.15,30.11,30.15,89700.0,20.8598,20.8736,20.846,20.8736,89700.0
2012-01-20 15:00:00,30.14,30.2,30.13,30.2,173400.0,20.8667,20.9083,20.8598,20.9083,173400.0
2012-01-20 15:10:00,30.2,30.25,30.19,30.23,81500.0,20.9083,20.9429,20.9013,20.929,81500.0
2012-01-20 15:20:00,30.23,30.3,30.23,30.28,158900.0,20.929,20.9775,20.929,20.9636,158900.0
2012-01-20 15:30:00,30.28,30.28,30.15,30.15,291400.0,20.9636,20.9636,20.8736,20.8736,291400.0
2012-01-20 15:40:00,30.15,30.17,30.12,30.14,319700.0,20.8736,20.8875,20.8529,20.8667,319700.0
2012-01-20 15:50:00,30.14,30.21,30.12,30.2,957100.0,20.8667,20.9152,20.8529,20.9083,957100.0
2012-01-23 09:30:00,30.2,30.25,30.12,30.25,59400.0,20.9083,20.9429,20.8529,20.9429,59400.0
2012-01-23 09:40:00,30.24,30.3,30.24,30.27,38900.0,20.936,20.9775,20.936,20.9567,38900.0
2012-01-23 09:50:00,30.27,30.28,30.2,30.22,57500.0,20.9567,20.9636,20.9083,20.9221,57500.0
2012-01-23 10:00:00,30.22,30.22,30.19,30.19,33600.0,20.9221,20.9221,20.9013,20.9013,33600.0
2012-01-23 10:10:00,30.2,30.2,30.16,30.16,25600.0,20.9083,20.9083,20.8806,20.8806,25600.0
2012-01-23 10:20:00,30.16,30.16,30.12,30.12,45800.0,20.8806,20.8806,20.8529,20.8529,45800.0
2012-01-23 10:30:00,30.13,30.17,30.12,30.17,38100.0,20.8598,20.8875,20.8529,20.8875,38100.0
2012-01-23 10:40:00,30.17,30.19,30.16,30.18,26700.0,20.8875,20.9013,20.8806,20.8944,26700.0
2012-01-23 10:50:00,30.19,30.19,30.18,30.18,30500.0,20.9013,20.9013,20.8944,20.8944,30500.0
2012-01-23 11:00:00,30.18,30.2,30.14,30.2,63900.0,20.8944,20.9083,20.8667,20.9083,63900.0
2012-01-23 11:10:00,30.2,30.2,30.16,30.16,39900.0,20.9083,20.9083,20.8806,20.8806,39900.0
2012-01-23 11:20:00,30.17,30.2,30.15,30.19,32800.0,20.8875,20.9083,20.8736,20.9013,32800.0
2012-01-23 11:30:00,30.19,30.19,30.15,30.16,43800.0,20.9013,20.9013,20.8736,20.8806,43800.0
2012-01-23 11:40:00,30.16,30.16,30.08,30.08,78200.0,20.8806,20.8806,20.8252,20.8252,78200.0
2012-01-23 11:50:00,30.08,30.12,30.07,30.11,26700.0,20.8252,20.8529,20.8183,20.846,26700.0
2012-01-23 12:00:00,30.11,30.11,30.05,30.06,24300.0,20.846,20.846,20.8044,20.8113,24300.0
2012-01-23 12:10:00,30.05,30.06,30.04,30.05,22200.0,20.8044,20.8113,20.7975,20.8044,22200.0
2012-01-23 12:20:00,30.06,30.06,30.04,30.06,19500.0,20.8113,20.8113,20.7975,20.8113,19500.0
2012-01-23 12:30:00,30.05,30.06,30.02,30.04,18500.0,20.8044,20.8113,20.7836,20.7975,18500.0
2012-01-23 12:40:00,30.04,30.05,30.03,30.05,15200.0,20.7975,20.8044,20.7906,20.8044,15200.0
2012-01-23 12:50:00,30.04,30.05,30.02,30.03,15500.0,20.7975,20.8044,20.7836,20.7906,15500.0
2012-01-23 13:00:00,30.03,30.06,30.02,30.04,36500.0,20.7906,20.8113,20.7836,20.7975,36500.0
2012-01-23 13:10:00,30.05,30.05,30.04,30.04,9000.0,20.8044,20.8044,20.7975,20.7975,9000.0
2012-01-23 13:20:00,30.05,30.1,30.05,30.09,38200.0,20.8044,20.839,20.8044,20.8321,38200.0
2012-01-23 13:30:00,30.1,30.13,30.09,30.12,26700.0,20.839,20.8598,20.8321,20.8529,26700.0
2012-01-23 13:40:00,30.11,30.14,30.11,30.14,36100.0,20.846,20.8667,20.846,20.8667,36100.0
2012-01-23 13:50:00,30.14,30.18,30.13,30.18,21200.0,20.8667,20.8944,20.8598,20.8944,21200.0
2012-01-23 14:00:00,30.17,30.2,30.17,30.19,37700.0,20.8875,20.9083,20.8875,20.9013,37700.0
2012-01-23 14:10:00,30.19,30.2,30.14,30.15,39700.0,20.9013,20.9083,20.8667,20.8736,39700.0
2012-01-23 14:20:00,30.15,30.21,30.14,30.2,69500.0,20.8736,20.9152,20.8667,20.9083,69500.0
2012-01-23 14:30:00,30.2,30.2,30.17,30.17,18500.0,20.9083,20.9083,20.8875,20.8875,18500.0
2012-01-23 14:40:00,30.17,30.18,30.13,30.15,39000.0,20.8875,20.8944,20.8598,20.8736,39000.0
2012-01-23 14:50:00,30.14,30.22,30.14,30.21,35000.0,20.8667,20.9221,20.8667,20.9152,35000.0
2012-01-23 15:00:00,30.22,30.26,30.21,30.23,60300.0,20.9221,20.9498,20.9152,20.929,60300.0
2012-01-23 15:10:00,30.23,30.29,30.22,30.24,79400.0,20.929,20.9706,20.9221,20.936,79400.0
2012-01-23 15:20:00,30.24,30.29,30.24,30.27,68900.0,20.936,20.9706,20.936,20.9567,68900.0
2012-01-23 15:30:00,30.26,30.3,30.26,30.29,64900.0,20.9498,20.9775,20.9498,20.9706,64900.0
2012-01-23 15:40:00,30.29,30.31,30.28,30.31,84100.0,20.9706,20.9844,20.9636,20.9844,84100.0
2012-01-23 15:50:00,30.3,30.32,30.26,30.27,238200.0,20.9775,20.9913,20.9498,20.9567,238200.0
2012-01-24 09:30:00,30.22,30.38,30.16,30.23,139000.0,20.9221,21.0329,20.8806,20.929,139000.0
2012-01-24 09:40:00,30.23,30.29,30.21,30.29,54400.0,20.929,20.9706,20.9152,20.9706,54400.0
2012-01-24 09:50:00,30.29,30.31,30.27,30.3,46800.0,20.9706,20.9844,20.9567,20.9775,46800.0
2012-01-24 10:00:00,30.3,30.34,30.26,30.28,101200.0,20.9775,21.0052,20.9498,20.9636,101200.0
2012-01-24 10:10:00,30.29,30.35,30.27,30.33,71100.0,20.9706,21.0121,20.9567,20.9983,71100.0
2012-01-24 10:20:00,30.34,30.41,30.33,30.4,66900.0,21.0052,21.0537,20.9983,21.0467,66900.0
2012-01-24 10:30:00,30.4,30.4,30.36,30.38,54600.0,21.0467,21.0467,21.019,21.0329,54600.0
2012-01-24 10:40:00,30.38,30.38,30.34,30.36,47000.0,21.0329,21.0329,21.0052,21.019,47000.0
2012-01-24 10:50:00,30.36,30.36,30.33,30.34,25600.0,21.019,21.019,20.9983,21.0052,25600.0
2012-01-24 11:00:00,30.34,30.37,30.33,30.33,34000.0,21.0052,21.026,20.9983,20.9983,34000.0
2012-01-24 11:10:00,30.34,30.4,30.34,30.34,39700.0,21.0052,21.0467,21.0052,21.0052,39700.0
2012-01-24 11:20:00,30.34,30.39,30.34,30.38,32100.0,21.0052,21.0398,21.0052,21.0329,32100.0
2012-01-24 11:30:00,30.38,30.39,30.34,30.34,25600.0,21.0329,21.0398,21.0052,21.0052,25600.0
2012-01-24 11:40:00,30.34,30.35,30.34,30.34,25000.0,21.0052,21.0121,21.0052,21.0052,25000.0
2012-01-24 11:50:00,30.34,30.35,30.33,30.33,42200.0,21.0052,21.0121,20.9983,20.9983,42200.0
2012-01-24 12:00:00,30.33,30.37,30.33,30.36,47400.0,20.9983,21.026,20.9983,21.019,47400.0
2012-01-24 12:10:00,30.36,30.36,30.34,30.36,37600.0,21.019,21.019,21.0052,21.019,37600.0
2012-01-24 12:20:00,30.35,30.36,30.33,30.33,29600.0,21.0121,21.019,20.9983,20.9983,29600.0
2012-01-24 12:30:00,30.33,30.36,30.33,30.36,26800.0,20.9983,21.019,20.9983,21.019,26800.0
2012-01-24 12:40:00,30.36,30.36,30.32,30.35,45400.0,21.019,21.019,20.9913,21.0121,45400.0
2012-01-24 12:50:00,30.35,30.35,30.34,30.35,12300.0,21.0121,21.0121,21.0052,21.0121,12300.0
2012-01-24 13:00:00,30.35,30.36,30.32,30.35,28800.0,21.0121,21.019,20.9913,21.0121,28800.0
2012-01-24 13:10:00,30.36,30.37,30.33,30.34,25200.0,21.019,21.026,20.9983,21.0052,25200.0
2012-01-24 13:20:00,30.34,30.36,30.33,30.36,23700.0,21.0052,21.019,20.9983,21.019,23700.0
2012-01-24 13:30:00,30.35,30.36,30.33,30.35,28000.0,21.0121,21.019,20.9983,21.0121,28000.0
2012-01-24 13:40:00,30.35,30.36,30.34,30.36,14300.0,21.0121,21.019,21.0052,21.019,14300.0
2012-01-24 13:50:00,30.36,30.37,30.35,30.36,26800.0,21.019,21.026,21.0121,21.019,26800.0
2012-01-24 14:00:00,30.36,30.36,30.33,30.34,60000.0,21.019,21.019,20.9983,21.0052,60000.0
2012-01-24 14:10:00,30.33,30.35,30.31,30.32,46500.0,20.9983,21.0121,20.9844,20.9913,46500.0
2012-01-24 14:20:00,30.32,30.33,30.31,30.33,27800.0,20.9913,20.9983,20.9844,20.9983,27800.0
2012-01-24 14:30:00,30.33,30.34,30.3,30.33,51000.0,20.9983,21.0052,20.9775,20.9983,51000.0
2012-01-24 14:40:00,30.34,30.34,30.33,30.34,10700.0,21.0052,21.0052,20.9983,21.0052,10700.0
2012-01-24 14:50:00,30.33,30.34,30.28,30.31,72000.0,20.9983,21.0052,20.9636,20.9844,72000.0
2012-01-24 15:00:00,30.3,30.35,30.3,30.35,34300.0,20.9775,21.0121,20.9775,21.0121,34300.0
2012-01-24 15:10:00,30.35,30.36,30.32,30.33,61200.0,21.0121,21.019,20.9913,20.9983,61200.0
2012-01-24 15:20:00,30.32,30.34,30.3,30.33,46800.0,20.9913,21.0052,20.9775,20.9983,46800.0
2012-01-24 15:30:00,30.33,30.33,30.28,30.29,60800.0,20.9983,20.9983,20.9636,20.9706,60800.0
2012-01-24 15:40:00,30.28,30.3,30.26,30.26,133500.0,20.9636,20.9775,20.9498,20.9498,133500.0
2012-01-24 15:50:00,30.26,30.3,30.25,30.28,346700.0,20.9498,20.9775,20.9429,20.9636,346700.0
2012-01-25 09:30:00,30.2,30.21,30.04,30.14,77100.0,20.9083,20.9152,20.7975,20.8667,77100.0
2012-01-25 09:40:00,30.14,30.18,30.07,30.1,58100.0,20.8667,20.8944,20.8183,20.839,58100.0
2012-01-25 09:50:00,30.1,30.13,30.08,30.13,48100.0,20.839,20.8598,20.8252,20.8598,48100.0
2012-01-25 10:00:00,30.13,30.19,30.12,30.13,81400.0,20.8598,20.9013,20.8529,20.8598,81400.0
2012-01-25 10:10:00,30.14,30.14,30.08,30.1,72800.0,20.8667,20.8667,20.8252,20.839,72800.0
2012-01-25 10:20:00,30.1,30.13,30.05,30.05,60400.0,20.839,20.8598,20.8044,20.8044,60400.0
2012-01-25 10:30:00,30.05,30.11,30.05,30.11,79800.0,20.8044,20.846,20.8044,20.846,79800.0
2012-01-25 10:40:00,30.1,30.11,30.08,30.09,44000.0,20.839,20.846,20.8252,20.8321,44000.0
2012-01-25 10:50:00,30.09,30.1,30.06,30.1,33900.0,20.8321,20.839,20.8113,20.839,33900.0
2012-01-25 11:00:00,30.1,30.13,30.09,30.09,56400.0,20.839,20.8598,20.8321,20.8321,56400.0
2012-01-25 11:10:00,30.09,30.1,30.07,30.09,26600.0,20.8321,20.839,20.8183,20.8321,26600.0
2012-01-25 11:20:00,30.09,30.11,30.06,30.07,35400.0,20.8321,20.846,20.8113,20.8183,35400.0
2012-01-25 11:30:00,30.07,30.08,30.05,30.05,30300.0,20.8183,20.8252,20.8044,20.8044,30300.0
2012-01-25 11:40:00,30.06,30.07,30.04,30.05,33700.0,20.8113,20.8183,20.7975,20.8044,33700.0
2012-01-25 11:50:00,30.04,30.05,30.01,30.05,39700.0,20.7975,20.8044,20.7767,20.8044,39700.0
2012-01-25 12:00:00,30.05,30.06,30.03,30.04,32500.0,20.8044,20.8113,20.7906,20.7975,32500.0
2012-01-25 12:10:00,30.03,30.05,30.02,30.04,25300.0,20.7906,20.8044,20.7836,20.7975,25300.0
2012-01-25 12:20:00,30.05,30.13,30.03,30.05,76800.0,20.8044,20.8598,20.7906,20.8044,76800.0
2012-01-25 12:30:00,30.05,30.15,30.04,30.14,57500.0,20.8044,20.8736,20.7975,20.8667,57500.0
2012-01-25 12:40:00,30.14,30.16,30.11,30.16,41500.0,20.8667,20.8806,20.846,20.8806,41500.0
2012-01-25 12:50:00,30.16,30.23,30.14,30.2,70700.0,20.8806,20.929,20.8667,20.9083,70700.0
2012-01-25 13:00:00,30.21,30.33,30.2,30.33,114000.0,20.9152,20.9983,20.9083,20.9983,114000.0
2012-01-25 13:10:00,30.33,30.42,30.3,30.37,111600.0,20.9983,21.0606,20.9775,21.026,111600.0
2012-01-25 13:20:00,30.37,30.37,30.34,30.35,59100.0,21.026,21.026,21.0052,21.0121,59100.0
2012-01-25 13:30:00,30.36,30.45,30.35,30.44,89500.0,21.019,21.0813,21.0121,21.0744,89500.0
2012-01-25 13:40:00,30.43,30.46,30.39,30.44,85900.0,21.0675,21.0883,21.0398,21.0744,85900.0
2012-01-25 13:50:00,30.44,30.47,30.41,30.45,59100.0,21.0744,21.0952,21.0537,21.0813,59100.0
2012-01-25 14:00:00,30.45,30.45,30.36,30.37,72800.0,21.0813,21.0813,21.019,21.026,72800.0
2012-01-25 14:10:00,30.36,30.4,30.36,30.37,59800.0,21.019,21.0467,21.019,21.026,59800.0
2012-01-25 14:20:00,30.37,30.38,30.3,30.32,63800.0,21.026,21.0329,20.9775,20.9913,63800.0
2012-01-25 14:30:00,30.31,30.35,30.29,30.3,46700.0,20.9844,21.0121,20.9706,20.9775,46700.0
2012-01-25 14:40:00,30.3,30.3,30.27,30.29,68000.0,20.9775,20.9775,20.9567,20.9706,68000.0
2012-01-25 14:50:00,30.3,30.33,30.29,30.3,56700.0,20.9775,20.9983,20.9706,20.9775,56700.0
2012-01-25 15:00:00,30.31,30.32,30.27,30.28,68600.0,20.9844,20.9913,20.9567,20.9636,68600.0
2012-01-25 15:10:00,30.29,30.31,30.28,30.3,55800.0,20.9706,20.9844,20.9636,20.9775,55800.0
2012-01-25 15:20:00,30.29,30.36,30.29,30.33,103000.0,20.9706,21.019,20.9706,20.9983,103000.0
2012-01-25 15:30:00,30.33,30.4,30.33,30.4,141500.0,20.9983,21.0467,20.9983,21.0467,141500.0
2012-01-25 15:40:00,30.4,30.45,30.39,30.44,182000.0,21.0467,21.0813,21.0398,21.0744,182000.0
2012-01-25 15:50:00,30.45,30.46,30.4,30.41,304400.0,21.0813,21.0883,21.0467,21.0537,304400.0
2012-01-26 09:30:00,30.47,30.47,30.3,30.37,66800.0,21.0952,21.0952,20.9775,21.026,66800.0
2012-01-26 09:40:00,30.36,30.44,30.35,30.43,26600.0,21.019,21.0744,21.0121,21.0675,26600.0
2012-01-26 09:50:00,30.43,30.6,30.43,30.59,74900.0,21.0675,21.1852,21.0675,21.1783,74900.0
2012-01-26 10:00:00,30.58,30.59,30.53,30.59,43200.0,21.1713,21.1783,21.1367,21.1783,43200.0
2012-01-26 10:10:00,30.58,30.64,30.57,30.58,85000.0,21.1713,21.2129,21.1644,21.1713,85000.0
2012-01-26 10:20:00,30.58,30.58,30.5,30.51,47200.0,21.1713,21.1713,21.116,21.1229,47200.0
2012-01-26 10:30:00,30.51,30.54,30.47,30.49,61400.0,21.1229,21.1437,21.0952,21.109,61400.0
2012-01-26 10:40:00,30.5,30.54,30.47,30.47,47800.0,21.116,21.1437,21.0952,21.0952,47800.0
2012-01-26 10:50:00,30.48,30.49,30.47,30.48,36000.0,21.1021,21.109,21.0952,21.1021,36000.0
2012-01-26 11:00:00,30.48,30.48,30.45,30.46,46200.0,21.1021,21.1021,21.0813,21.0883,46200.0
2012-01-26 11:10:00,30.46,30.49,30.44,30.48,42200.0,21.0883,21.109,21.0744,21.1021,42200.0
2012-01-26 11:20:00,30.48,30.48,30.45,30.48,49200.0,21.1021,21.1021,21.0813,21.1021,49200.0
2012-01-26 11:30:00,30.47,30.5,30.46,30.49,40900.0,21.0952,21.116,21.0883,21.109,40900.0
2012-01-26 11:40:00,30.5,30.53,30.47,30.52,65800.0,21.116,21.1367,21.0952,21.1298,65800.0
2012-01-26 11:50:00,30.52,30.54,30.49,30.5,31700.0,21.1298,21.1437,21.109,21.116,31700.0
2012-01-26 12:00:00,30.5,30.52,30.49,30.52,53900.0,21.116,21.1298,21.109,21.1298,53900.0
2012-01-26 12:10:00,30.52,30.56,30.49,30.5,49500.0,21.1298,21.1575,21.109,21.116,49500.0
2012-01-26 12:20:00,30.51,30.53,30.49,30.51,39000.0,21.1229,21.1367,21.109,21.1229,39000.0
2012-01-26 12:30:00,30.51,30.55,30.51,30.55,26800.0,21.1229,21.1506,21.1229,21.1506,26800.0
2012-01-26 12:40:00,30.55,30.56,30.49,30.51,211700.0,21.1506,21.1575,21.109,21.1229,211700.0
2012-01-26 12:50:00,30.51,30.54,30.49,30.5,32300.0,21.1229,21.1437,21.109,21.116,32300.0
2012-01-26 13:00:00,30.5,30.55,30.48,30.49,81100.0,21.116,21.1506,21.1021,21.109,81100.0
2012-01-26 13:10:00,30.49,30.52,30.49,30.51,23200.0,21.109,21.1298,21.109,21.1229,23200.0
2012-01-26 13:20:00,30.51,30.52,30.49,30.49,39400.0,21.1229,21.1298,21.109,21.109,39400.0
2012-01-26 13:30:00,30.49,30.49,30.43,30.44,44900.0,21.109,21.109,21.0675,21.0744,44900.0
2012-01-26 13:40:00,30.44,30.45,30.42,30.44,29600.0,21.0744,21.0813,21.0606,21.0744,29600.0
2012-01-26 13:50:00,30.45,30.45,30.4,30.41,17000.0,21.0813,21.0813,21.0467,21.0537,17000.0
2012-01-26 14:00:00,30.4,30.42,30.38,30.38,80500.0,21.0467,21.0606,21.0329,21.0329,80500.0
2012-01-26 14:10:00,30.39,30.4,30.32,30.34,60300.0,21.0398,21.0467,20.9913,21.0052,60300.0
2012-01-26 14:20:00,30.34,30.37,30.3,30.3,43900.0,21.0052,21.026,20.9775,20.9775,43900.0
2012-01-26 14:30:00,30.3,30.34,30.3,30.31,61700.0,20.9775,21.0052,20.9775,20.9844,61700.0
2012-01-26 14:40:00,30.31,30.35,30.31,30.35,30200.0,20.9844,21.0121,20.9844,21.0121,30200.0
2012-01-26 14:50:00,30.35,30.38,30.33,30.33,22800.0,21.0121,21.0329,20.9983,20.9983,22800.0
2012-01-26 15:00:00,30.33,30.35,30.3,30.32,57100.0,20.9983,21.0121,20.9775,20.9913,57100.0
2012-01-26 15:10:00,30.33,30.36,30.3,30.32,39700.0,20.9983,21.019,20.9775,20.9913,39700.0
2012-01-26 15:20:00,30.32,30.32,30.24,30.24,69300.0,20.9913,20.9913,20.936,20.936,69300.0
2012-01-26 15:30:00,30.24,30.27,30.24,30.26,59900.0,20.936,20.9567,20.936,20.9498,59900.0
2012-01-26 15:40:00,30.27,30.32,30.26,30.3,93800.0,20.9567,20.9913,20.9498,20.9775,93800.0
2012-01-26 15:50:00,30.3,30.35,30.29,30.34,183500.0,20.9775,21.0121,20.9706,21.0052,183500.0
2012-01-27 09:30:00,30.27,30.4,30.2,30.34,93800.0,20.9567,21.0467,20.9083,21.0052,93800.0
2012-01-27 09:40:00,30.33,30.4,30.3,30.34,42400.0,20.9983,21.0467,20.9775,21.0052,42400.0
2012-01-27 09:50:00,30.34,30.37,30.3,30.3,28900.0,21.0052,21.026,20.9775,20.9775,28900.0
2012-01-27 10:00:00,30.29,30.36,30.29,30.36,51400.0,20.9706,21.019,20.9706,21.019,51400.0
2012-01-27 10:10:00,30.35,30.4,30.3,30.39,37500.0,21.0121,21.0467,20.9775,21.0398,37500.0
2012-01-27 10:20:00,30.39,30.5,30.35,30.43,72800.0,21.0398,21.116,21.0121,21.0675,72800.0
2012-01-27 10:30:00,30.43,30.47,30.37,30.37,31200.0,21.0675,21.0952,21.026,21.026,31200.0
2012-01-27 10:40:00,30.36,30.37,30.3,30.34,25600.0,21.019,21.026,20.9775,21.0052,25600.0
2012-01-27 10:50:00,30.35,30.38,30.3,30.38,115300.0,21.0121,21.0329,20.9775,21.0329,115300.0
2012-01-27 11:00:00,30.39,30.43,30.38,30.42,40000.0,21.0398,21.0675,21.0329,21.0606,40000.0
2012-01-27 11:10:00,30.42,30.43,30.4,30.42,26500.0,21.0606,21.0675,21.0467,21.0606,26500.0
2012-01-27 11:20:00,30.42,30.43,30.39,30.39,26100.0,21.0606,21.0675,21.0398,21.0398,26100.0
2012-01-27 11:30:00,30.39,30.39,30.32,30.34,26000.0,21.0398,21.0398,20.9913,21.0052,26000.0
2012-01-27 11:40:00,30.33,30.34,30.31,30.34,33100.0,20.9983,21.0052,20.9844,21.0052,33100.0
2012-01-27 11:50:00,30.33,30.35,30.29,30.31,40300.0,20.9983,21.0121,20.9706,20.9844,40300.0
2012-01-27 12:00:00,30.31,30.34,30.27,30.27,47600.0,20.9844,21.0052,20.9567,20.9567,47600.0
2012-01-27 12:10:00,30.27,30.29,30.24,30.27,24200.0,20.9567,20.9706,20.936,20.9567,24200.0
2012-01-27 12:20:00,30.28,30.3,30.26,30.26,19800.0,20.9636,20.9775,20.9498,20.9498,19800.0
2012-01-27 12:30:00,30.26,30.27,30.24,30.26,15800.0,20.9498,20.9567,20.936,20.9498,15800.0
2012-01-27 12:40:00,30.26,30.27,30.23,30.24,19000.0,20.9498,20.9567,20.929,20.936,19000.0
2012-01-27 12:50:00,30.24,30.26,30.19,30.21,37400.0,20.936,20.9498,20.9013,20.9152,37400.0
2012-01-27 13:00:00,30.21,30.26,30.19,30.26,21300.0,20.9152,20.9498,20.9013,20.9498,21300.0
2012-01-27 13:10:00,30.26,30.29,30.25,30.27,22900.0,20.9498,20.9706,20.9429,20.9567,22900.0
2012-01-27 13:20:00,30.26,30.29,30.25,30.27,14400.0,20.9498,20.9706,20.9429,20.9567,14400.0
2012-01-27 13:30:00,30.28,30.32,30.27,30.31,12700.0,20.9636,20.9913,20.9567,20.9844,12700.0
2012-01-27 13:40:00,30.32,30.33,30.3,30.31,15400.0,20.9913,20.9983,20.9775,20.9844,15400.0
2012-01-27 13:50:00,30.31,30.33,30.3,30.32,18400.0,20.9844,20.9983,20.9775,20.9913,18400.0
2012-01-27 14:00:00,30.32,30.34,30.28,30.29,33600.0,20.9913,21.0052,20.9636,20.9706,33600.0
2012-01-27 14:10:00,30.28,30.29,30.26,30.26,26000.0,20.9636,20.9706,20.9498,20.9498,26000.0
2012-01-27 14:20:00,30.26,30.27,30.24,30.24,33800.0,20.9498,20.9567,20.936,20.936,33800.0
2012-01-27 14:30:00,30.25,30.3,30.24,30.3,21700.0,20.9429,20.9775,20.936,20.9775,21700.0
2012-01-27 14:40:00,30.29,30.31,30.27,30.29,30100.0,20.9706,20.9844,20.9567,20.9706,30100.0
2012-01-27 14:50:00,30.3,30.32,30.27,30.32,35200.0,20.9775,20.9913,20.9567,20.9913,35200.0
2012-01-27 15:00:00,30.31,30.34,30.29,30.33,35800.0,20.9844,21.0052,20.9706,20.9983,35800.0
2012-01-27 15:10:00,30.32,30.35,30.3,30.35,44300.0,20.9913,21.0121,20.9775,21.0121,44300.0
2012-01-27 15:20:00,30.35,30.39,30.33,30.38,58300.0,21.0121,21.0398,20.9983,21.0329,58300.0
2012-01-27 15:30:00,30.37,30.41,30.33,30.41,103800.0,21.026,21.0537,20.9983,21.0537,103800.0
2012-01-27 15:40:00,30.41,30.41,30.33,30.36,92100.0,21.0537,21.0537,20.9983,21.019,92100.0
2012-01-27 15:50:00,30.35,30.36,30.29,30.32,341300.0,21.0121,21.019,20.9706,20.9913,341300.0
2012-01-30 09:30:00,30.21,30.21,29.95,29.96,144400.0,20.9152,20.9152,20.7352,20.7421,144400.0
2012-01-30 09:40:00,29.95,29.98,29.86,29.87,183300.0,20.7352,20.756,20.6729,20.6798,183300.0
2012-01-30 09:50:00,29.87,29.92,29.84,29.89,48500.0,20.6798,20.7144,20.659,20.6936,48500.0
2012-01-30 10:00:00,29.89,29.91,29.82,29.86,97700.0,20.6936,20.7075,20.6452,20.6729,97700.0
2012-01-30 10:10:00,29.86,29.88,29.82,29.88,53300.0,20.6729,20.6867,20.6452,20.6867,53300.0
2012-01-30 10:20:00,29.88,29.88,29.82,29.86,51300.0,20.6867,20.6867,20.6452,20.6729,51300.0
2012-01-30 10:30:00,29.85,29.87,29.8,29.81,53600.0,20.6659,20.6798,20.6313,20.6383,53600.0
2012-01-30 10:40:00,29.81,29.82,29.79,29.79,60700.0,20.6383,20.6452,20.6244,20.6244,60700.0
2012-01-30 10:50:00,29.8,29.83,29.78,29.81,99400.0,20.6313,20.6521,20.6175,20.6383,99400.0
2012-01-30 11:00:00,29.81,29.94,29.81,29.91,80100.0,20.6383,20.7283,20.6383,20.7075,80100.0
2012-01-30 11:10:00,29.91,29.93,29.88,29.91,56400.0,20.7075,20.7213,20.6867,20.7075,56400.0
2012-01-30 11:20:00,29.91,29.91,29.87,29.88,52100.0,20.7075,20.7075,20.6798,20.6867,52100.0
2012-01-30 11:30:00,29.88,29.88,29.85,29.87,46800.0,20.6867,20.6867,20.6659,20.6798,46800.0
2012-01-30 11:40:00,29.88,29.88,29.81,29.83,36000.0,20.6867,20.6867,20.6383,20.6521,36000.0
2012-01-30 11:50:00,29.83,29.93,29.81,29.93,104900.0,20.6521,20.7213,20.6383,20.7213,104900.0
2012-01-30 12:00:00,29.93,29.99,29.92,29.99,54200.0,20.7213,20.7629,20.7144,20.7629,54200.0
2012-01-30 12:10:00,29.98,30.03,29.98,30.03,59300.0,20.756,20.7906,20.756,20.7906,59300.0
2012-01-30 12:20:00,30.03,30.06,30.02,30.05,46300.0,20.7906,20.8113,20.7836,20.8044,46300.0
2012-01-30 12:30:00,30.04,30.05,30.0,30.02,49100.0,20.7975,20.8044,20.7698,20.7836,49100.0
2012-01-30 12:40:00,30.03,30.04,30.01,30.01,11700.0,20.7906,20.7975,20.7767,20.7767,11700.0
2012-01-30 12:50:00,30.01,30.03,30.0,30.01,36400.0,20.7767,20.7906,20.7698,20.7767,36400.0
2012-01-30 13:00:00,30.01,30.03,29.99,29.99,26400.0,20.7767,20.7906,20.7629,20.7629,26400.0
2012-01-30 13:10:00,29.99,30.0,29.97,29.98,21800.0,20.7629,20.7698,20.749,20.756,21800.0
2012-01-30 13:20:00,29.99,29.99,29.98,29.99,13300.0,20.7629,20.7629,20.756,20.7629,13300.0
2012-01-30 13:30:00,29.99,30.01,29.97,30.01,53700.0,20.7629,20.7767,20.749,20.7767,53700.0
2012-01-30 13:40:00,30.0,30.07,30.0,30.06,24100.0,20.7698,20.8183,20.7698,20.8113,24100.0
2012-01-30 13:50:00,30.06,30.08,30.05,30.08,51000.0,20.8113,20.8252,20.8044,20.8252,51000.0
2012-01-30 14:00:00,30.08,30.1,30.07,30.1,22400.0,20.8252,20.839,20.8183,20.839,22400.0
2012-01-30 14:10:00,30.1,30.15,30.1,30.12,52600.0,20.839,20.8736,20.839,20.8529,52600.0
2012-01-30 14:20:00,30.11,30.12,30.08,30.12,54000.0,20.846,20.8529,20.8252,20.8529,54000.0
2012-01-30 14:30:00,30.11,30.13,30.11,30.12,18700.0,20.846,20.8598,20.846,20.8529,18700.0
2012-01-30 14:40:00,30.13,30.16,30.11,30.11,51600.0,20.8598,20.8806,20.846,20.846,51600.0
2012-01-30 14:50:00,30.12,30.12,30.07,30.11,43900.0,20.8529,20.8529,20.8183,20.846,43900.0
2012-01-30 15:00:00,30.1,30.11,30.06,30.08,66400.0,20.839,20.846,20.8113,20.8252,66400.0
2012-01-30 15:10:00,30.08,30.13,30.08,30.11,39400.0,20.8252,20.8598,20.8252,20.846,39400.0
2012-01-30 15:20:00,30.11,30.16,30.1,30.15,50600.0,20.846,20.8806,20.839,20.8736,50600.0
2012-01-30 15:30:00,30.15,30.16,30.06,30.07,69700.0,20.8736,20.8806,20.8113,20.8183,69700.0
2012-01-30 15:40:00,30.07,30.12,30.04,30.12,99500.0,20.8183,20.8529,20.7975,20.8529,99500.0
2012-01-30 15:50:00,30.12,30.13,30.1,30.13,178500.0,20.8529,20.8598,20.839,20.8598,178500.0
2012-01-31 09:30:00,30.21,30.29,30.1,30.17,68700.0,20.9152,20.9706,20.839,20.8875,68700.0
2012-01-31 09:40:00,30.18,30.25,30.17,30.19,49200.0,20.8944,20.9429,20.8875,20.9013,49200.0
2012-01-31 09:50:00,30.2,30.22,30.14,30.2,61500.0,20.9083,20.9221,20.8667,20.9083,61500.0
2012-01-31 10:00:00,30.21,30.21,30.1,30.11,47600.0,20.9152,20.9152,20.839,20.846,47600.0
2012-01-31 10:10:00,30.11,30.18,30.1,30.15,22600.0,20.846,20.8944,20.839,20.8736,22600.0
2012-01-31 10:20:00,30.15,30.18,30.11,30.16,40200.0,20.8736,20.8944,20.846,20.8806,40200.0
2012-01-31 10:30:00,30.16,30.17,30.04,30.06,45400.0,20.8806,20.8875,20.7975,20.8113,45400.0
2012-01-31 10:40:00,30.06,30.08,30.03,30.04,37800.0,20.8113,20.8252,20.7906,20.7975,37800.0
2012-01-31 10:50:00,30.03,30.03,30.0,30.01,31200.0,20.7906,20.7906,20.7698,20.7767,31200.0
2012-01-31 11:00:00,30.01,30.06,30.01,30.03,26800.0,20.7767,20.8113,20.7767,20.7906,26800.0
2012-01-31 11:10:00,30.03,30.07,29.99,30.07,43100.0,20.7906,20.8183,20.7629,20.8183,43100.0
2012-01-31 11:20:00,30.07,30.09,30.05,30.07,33100.0,20.8183,20.8321,20.8044,20.8183,33100.0
2012-01-31 11:30:00,30.06,30.1,30.03,30.1,78200.0,20.8113,20.839,20.7906,20.839,78200.0
2012-01-31 11:40:00,30.1,30.11,30.08,30.09,14900.0,20.839,20.846,20.8252,20.8321,14900.0
2012-01-31 11:50:00,30.09,30.11,30.05,30.08,33900.0,20.8321,20.846,20.8044,20.8252,33900.0
2012-01-31 12:00:00,30.08,30.08,30.05,30.06,17700.0,20.8252,20.8252,20.8044,20.8113,17700.0
2012-01-31 12:10:00,30.06,30.08,30.03,30.07,41600.0,20.8113,20.8252,20.7906,20.8183,41600.0
2012-01-31 12:20:00,30.08,30.08,30.05,30.06,14400.0,20.8252,20.8252,20.8044,20.8113,14400.0
2012-01-31 12:30:00,30.05,30.08,30.05,30.06,24200.0,20.8044,20.8252,20.8044,20.8113,24200.0
2012-01-31 12:40:00,30.07,30.07,30.01,30.03,18000.0,20.8183,20.8183,20.7767,20.7906,18000.0
2012-01-31 12:50:00,30.03,30.04,30.0,30.0,18500.0,20.7906,20.7975,20.7698,20.7698,18500.0
2012-01-31 13:00:00,30.01,30.03,30.0,30.03,15100.0,20.7767,20.7906,20.7698,20.7906,15100.0
2012-01-31 13:10:00,30.03,30.04,30.0,30.03,61100.0,20.7906,20.7975,20.7698,20.7906,61100.0
2012-01-31 13:20:00,30.03,30.04,30.02,30.03,19000.0,20.7906,20.7975,20.7836,20.7906,19000.0
2012-01-31 13:30:00,30.04,30.04,29.99,29.99,54400.0,20.7975,20.7975,20.7629,20.7629,54400.0
2012-01-31 13:40:00,29.99,30.02,29.97,30.0,57300.0,20.7629,20.7836,20.749,20.7698,57300.0
2012-01-31 13:50:00,30.0,30.01,29.98,30.0,13200.0,20.7698,20.7767,20.756,20.7698,13200.0
2012-01-31 14:00:00,30.0,30.01,29.97,30.0,26200.0,20.7698,20.7767,20.749,20.7698,26200.0
2012-01-31 14:10:00,30.0,30.08,29.98,30.08,93300.0,20.7698,20.8252,20.756,20.8252,93300.0
2012-01-31 14:20:00,30.08,30.11,30.08,30.11,24700.0,20.8252,20.846,20.8252,20.846,24700.0
2012-01-31 14:30:00,30.1,30.14,30.1,30.13,23200.0,20.839,20.8667,20.839,20.8598,23200.0
2012-01-31 14:40:00,30.13,30.13,30.07,30.08,28300.0,20.8598,20.8598,20.8183,20.8252,28300.0
2012-01-31 14:50:00,30.07,30.13,30.07,30.12,40600.0,20.8183,20.8598,20.8183,20.8529,40600.0
2012-01-31 15:00:00,30.13,30.13,30.06,30.06,57500.0,20.8598,20.8598,20.8113,20.8113,57500.0
2012-01-31 15:10:00,30.06,30.12,30.05,30.09,93900.0,20.8113,20.8529,20.8044,20.8321,93900.0
2012-01-31 15:20:00,30.09,30.1,30.05,30.09,107800.0,20.8321,20.839,20.8044,20.8321,107800.0
2012-01-31 15:30:00,30.1,30.1,30.04,30.06,89100.0,20.839,20.839,20.7975,20.8113,89100.0
2012-01-31 15:40:00,30.07,30.15,30.06,30.11,155600.0,20.8183,20.8736,20.8113,20.846,155600.0
2012-01-31 15:50:00,30.12,30.13,30.07,30.1,322000.0,20.8529,20.8598,20.8183,20.839,322000.0
2012-02-01 09:30:00,30.4,30.42,30.24,30.39,66700.0,21.0467,21.0606,20.936,21.0398,66700.0
2012-02-01 09:40:00,30.39,30.44,30.33,30.35,66600.0,21.0398,21.0744,20.9983,21.0121,66600.0
2012-02-01 09:50:00,30.37,30.42,30.32,30.35,34200.0,21.026,21.0606,20.9913,21.0121,34200.0
2012-02-01 10:00:00,30.35,30.48,30.33,30.47,40200.0,21.0121,21.1021,20.9983,21.0952,40200.0
2012-02-01 10:10:00,30.48,30.53,30.48,30.49,70800.0,21.1021,21.1367,21.1021,21.109,70800.0
2012-02-01 10:20:00,30.5,30.54,30.48,30.51,36900.0,21.116,21.1437,21.1021,21.1229,36900.0
2012-02-01 10:30:00,30.51,30.52,30.44,30.45,38300.0,21.1229,21.1298,21.0744,21.0813,38300.0
2012-02-01 10:40:00,30.44,30.45,30.39,30.42,41100.0,21.0744,21.0813,21.0398,21.0606,41100.0
2012-02-01 10:50:00,30.42,30.48,30.42,30.47,63900.0,21.0606,21.1021,21.0606,21.0952,63900.0
2012-02-01 11:00:00,30.47,30.51,30.45,30.51,101800.0,21.0952,21.1229,21.0813,21.1229,101800.0
2012-02-01 11:10:00,30.51,30.52,30.47,30.47,26900.0,21.1229,21.1298,21.0952,21.0952,26900.0
2012-02-01 11:20:00,30.48,30.5,30.46,30.49,41400.0,21.1021,21.116,21.0883,21.109,41400.0
2012-02-01 11:30:00,30.48,30.5,30.48,30.49,31200.0,21.1021,21.116,21.1021,21.109,31200.0
2012-02-01 11:40:00,30.5,30.5,30.45,30.46,57300.0,21.116,21.116,21.0813,21.0883,57300.0
2012-02-01 11:50:00,30.46,30.49,30.45,30.49,31000.0,21.0883,21.109,21.0813,21.109,31000.0
2012-02-01 12:00:00,30.48,30.5,30.47,30.49,35800.0,21.1021,21.116,21.0952,21.109,35800.0
2012-02-01 12:10:00,30.49,30.5,30.48,30.49,20600.0,21.109,21.116,21.1021,21.109,20600.0
2012-02-01 12:20:00,30.49,30.52,30.49,30.5,105000.0,21.109,21.1298,21.109,21.116,105000.0
2012-02-01 12:30:00,30.5,30.52,30.45,30.45,56700.0,21.116,21.1298,21.0813,21.0813,56700.0
2012-02-01 12:40:00,30.46,30.46,30.39,30.4,43000.0,21.0883,21.0883,21.0398,21.0467,43000.0
2012-02-01 12:50:00,30.39,30.44,30.38,30.43,34800.0,21.0398,21.0744,21.0329,21.0675,34800.0
2012-02-01 13:00:00,30.44,30.44,30.41,30.43,46100.0,21.0744,21.0744,21.0537,21.0675,46100.0
2012-02-01 13:10:00,30.43,30.44,30.42,30.44,31900.0,21.0675,21.0744,21.0606,21.0744,31900.0
2012-02-01 13:20:00,30.44,30.48,30.42,30.43,98900.0,21.0744,21.1021,21.0606,21.0675,98900.0
2012-02-01 13:30:00,30.44,30.45,30.42,30.44,103200.0,21.0744,21.0813,21.0606,21.0744,103200.0
2012-02-01 13:40:00,30.44,30.45,30.38,30.39,105000.0,21.0744,21.0813,21.0329,21.0398,105000.0
2012-02-01 13:50:00,30.4,30.4,30.36,30.39,103200.0,21.0467,21.0467,21.019,21.0398,103200.0
2012-02-01 14:00:00,30.38,30.43,30.38,30.43,29000.0,21.0329,21.0675,21.0329,21.0675,29000.0
2012-02-01 14:10:00,30.43,30.46,30.42,30.45,46800.0,21.0675,21.0883,21.0606,21.0813,46800.0
2012-02-01 14:20:00,30.45,30.45,30.39,30.39,44100.0,21.0813,21.0813,21.0398,21.0398,44100.0
2012-02-01 14:30:00,30.4,30.4,30.36,30.38,43400.0,21.0467,21.0467,21.019,21.0329,43400.0
2012-02-01 14:40:00,30.38,30.41,30.35,30.35,165700.0,21.0329,21.0537,21.0121,21.0121,165700.0
2012-02-01 14:50:00,30.35,30.42,30.35,30.42,33500.0,21.0121,21.0606,21.0121,21.0606,33500.0
2012-02-01 15:00:00,30.42,30.46,30.41,30.45,29500.0,21.0606,21.0883,21.0537,21.0813,29500.0
2012-02-01 15:10:00,30.46,30.48,30.45,30.47,61000.0,21.0883,21.1021,21.0813,21.0952,61000.0
2012-02-01 15:20:00,30.48,30.48,30.43,30.47,75400.0,21.1021,21.1021,21.0675,21.0952,75400.0
2012-02-01 15:30:00,30.47,30.48,30.44,30.46,83600.0,21.0952,21.1021,21.0744,21.0883,83600.0
2012-02-01 15:40:00,30.46,30.5,30.46,30.46,146000.0,21.0883,21.116,21.0883,21.0883,146000.0
2012-02-01 15:50:00,30.46,30.48,30.4,30.43,276400.0,21.0883,21.1021,21.0467,21.0675,276400.0
2012-02-02 09:30:00,30.41,30.55,30.41,30.48,68100.0,21.0537,21.1506,21.0537,21.1021,68100.0
2012-02-02 09:40:00,30.48,30.54,30.42,30.54,31200.0,21.1021,21.1437,21.0606,21.1437,31200.0
2012-02-02 09:50:00,30.54,30.58,30.5,30.57,44100.0,21.1437,21.1713,21.116,21.1644,44100.0
2012-02-02 10:00:00,30.57,30.67,30.55,30.67,63200.0,21.1644,21.2337,21.1506,21.2337,63200.0
2012-02-02 10:10:00,30.67,30.71,30.62,30.62,98200.0,21.2337,21.2613,21.199,21.199,98200.0
2012-02-02 10:20:00,30.62,30.62,30.57,30.57,69600.0,21.199,21.199,21.1644,21.1644,69600.0
2012-02-02 10:30:00,30.58,30.63,30.58,30.62,78300.0,21.1713,21.206,21.1713,21.199,78300.0
2012-02-02 10:40:00,30.62,30.65,30.62,30.62,49900.0,21.199,21.2198,21.199,21.199,49900.0
2012-02-02 10:50:00,30.62,30.65,30.59,30.59,41400.0,21.199,21.2198,21.1783,21.1783,41400.0
2012-02-02 11:00:00,30.6,30.62,30.56,30.56,39700.0,21.1852,21.199,21.1575,21.1575,39700.0
2012-02-02 11:10:00,30.57,30.58,30.52,30.54,35300.0,21.1644,21.1713,21.1298,21.1437,35300.0
2012-02-02 11:20:00,30.54,30.58,30.53,30.55,34800.0,21.1437,21.1713,21.1367,21.1506,34800.0
2012-02-02 11:30:00,30.55,30.56,30.51,30.52,38700.0,21.1506,21.1575,21.1229,21.1298,38700.0
2012-02-02 11:40:00,30.52,30.57,30.52,30.57,16900.0,21.1298,21.1644,21.1298,21.1644,16900.0
2012-02-02 11:50:00,30.58,30.59,30.56,30.57,43300.0,21.1713,21.1783,21.1575,21.1644,43300.0
2012-02-02 12:00:00,30.56,30.61,30.56,30.6,49300.0,21.1575,21.1921,21.1575,21.1852,49300.0
2012-02-02 12:10:00,30.6,30.62,30.55,30.57,38300.0,21.1852,21.199,21.1506,21.1644,38300.0
2012-02-02 12:20:00,30.56,30.59,30.55,30.59,58900.0,21.1575,21.1783,21.1506,21.1783,58900.0
2012-02-02 12:30:00,30.58,30.61,30.57,30.58,36800.0,21.1713,21.1921,21.1644,21.1713,36800.0
2012-02-02 12:40:00,30.58,30.61,30.57,30.61,22400.0,21.1713,21.1921,21.1644,21.1921,22400.0
2012-02-02 12:50:00,30.61,30.64,30.61,30.64,26500.0,21.1921,21.2129,21.1921,21.2129,26500.0
2012-02-02 13:00:00,30.64,30.64,30.62,30.62,35600.0,21.2129,21.2129,21.199,21.199,35600.0
2012-02-02 13:10:00,30.62,30.64,30.61,30.62,62300.0,21.199,21.2129,21.1921,21.199,62300.0
2012-02-02 13:20:00,30.62,30.64,30.61,30.64,45900.0,21.199,21.2129,21.1921,21.2129,45900.0
2012-02-02 13:30:00,30.63,30.64,30.61,30.63,20100.0,21.206,21.2129,21.1921,21.206,20100.0
2012-02-02 13:40:00,30.63,30.66,30.63,30.66,38800.0,21.206,21.2267,21.206,21.2267,38800.0
2012-02-02 13:50:00,30.66,30.68,30.65,30.68,23200.0,21.2267,21.2406,21.2198,21.2406,23200.0
2012-02-02 14:00:00,30.67,30.7,30.66,30.69,35000.0,21.2337,21.2544,21.2267,21.2475,35000.0
2012-02-02 14:10:00,30.7,30.7,30.64,30.66,61300.0,21.2544,21.2544,21.2129,21.2267,61300.0
2012-02-02 14:20:00,30.66,30.68,30.66,30.68,26700.0,21.2267,21.2406,21.2267,21.2406,26700.0
2012-02-02 14:30:00,30.68,30.68,30.66,30.67,22300.0,21.2406,21.2406,21.2267,21.2337,22300.0
2012-02-02 14:40:00,30.66,30.68,30.64,30.65,43700.0,21.2267,21.2406,21.2129,21.2198,43700.0
2012-02-02 14:50:00,30.66,30.67,30.62,30.66,140800.0,21.2267,21.2337,21.199,21.2267,140800.0
2012-02-02 15:00:00,30.66,30.67,30.64,30.66,30500.0,21.2267,21.2337,21.2129,21.2267,30500.0
2012-02-02 15:10:00,30.66,30.69,30.65,30.69,32400.0,21.2267,21.2475,21.2198,21.2475,32400.0
2012-02-02 15:20:00,30.69,30.69,30.65,30.67,50600.0,21.2475,21.2475,21.2198,21.2337,50600.0
2012-02-02 15:30:00,30.67,30.69,30.65,30.67,88800.0,21.2337,21.2475,21.2198,21.2337,88800.0
2012-02-02 15:40:00,30.67,30.69,30.65,30.66,103000.0,21.2337,21.2475,21.2198,21.2267,103000.0
2012-02-02 15:50:00,30.66,30.67,30.61,30.64,162900.0,21.2267,21.2337,21.1921,21.2129,162900.0
2012-02-03 09:30:00,30.66,30.92,30.66,30.91,118800.0,21.2267,21.4067,21.2267,21.3998,118800.0
2012-02-03 09:40:00,30.91,30.99,30.9,30.99,132300.0,21.3998,21.4552,21.3929,21.4552,132300.0
2012-02-03 09:50:00,30.99,31.07,30.98,31.03,178300.0,21.4552,21.5106,21.4483,21.4829,178300.0
2012-02-03 10:00:00,31.07,31.1,31.03,31.08,154300.0,21.5106,21.5314,21.4829,21.5175,154300.0
2012-02-03 10:10:00,31.09,31.13,31.08,31.12,100700.0,21.5244,21.5521,21.5175,21.5452,100700.0
2012-02-03 10:20:00,31.12,31.16,31.1,31.15,90400.0,21.5452,21.5729,21.5314,21.566,90400.0
2012-02-03 10:30:00,31.15,31.18,31.11,31.11,120300.0,21.566,21.5867,21.5383,21.5383,120300.0
2012-02-03 10:40:00,31.11,31.12,31.04,31.05,139200.0,21.5383,21.5452,21.4898,21.4967,139200.0
2012-02-03 10:50:00,31.05,31.08,30.97,30.98,193500.0,21.4967,21.5175,21.4414,21.4483,193500.0
2012-02-03 11:00:00,30.98,30.98,30.85,30.85,72500.0,21.4483,21.4483,21.3583,21.3583,72500.0
2012-02-03 11:10:00,30.85,30.92,30.79,30.91,255000.0,21.3583,21.4067,21.3167,21.3998,255000.0
2012-02-03 11:20:00,30.91,31.03,30.88,30.99,143800.0,21.3998,21.4829,21.379,21.4552,143800.0
2012-02-03 11:30:00,31.0,31.03,30.95,31.0,60800.0,21.4621,21.4829,21.4275,21.4621,60800.0
2012-02-03 11:40:00,31.0,31.03,30.98,30.98,38800.0,21.4621,21.4829,21.4483,21.4483,38800.0
2012-02-03 11:50:00,30.98,31.0,30.94,30.98,56000.0,21.4483,21.4621,21.4206,21.4483,56000.0
2012-02-03 12:00:00,30.97,30.97,30.91,30.91,69400.0,21.4414,21.4414,21.3998,21.3998,69400.0
2012-02-03 12:10:00,30.91,30.93,30.88,30.9,37100.0,21.3998,21.4137,21.379,21.3929,37100.0
2012-02-03 12:20:00,30.89,30.94,30.88,30.93,65300.0,21.386,21.4206,21.379,21.4137,65300.0
2012-02-03 12:30:00,30.92,31.0,30.92,31.0,63500.0,21.4067,21.4621,21.4067,21.4621,63500.0
2012-02-03 12:40:00,31.0,31.05,30.99,31.04,43300.0,21.4621,21.4967,21.4552,21.4898,43300.0
2012-02-03 12:50:00,31.04,31.07,30.97,30.99,50700.0,21.4898,21.5106,21.4414,21.4552,50700.0
2012-02-03 13:00:00,30.99,31.0,30.94,30.95,35300.0,21.4552,21.4621,21.4206,21.4275,35300.0
2012-02-03 13:10:00,30.94,30.95,30.89,30.9,37100.0,21.4206,21.4275,21.386,21.3929,37100.0
2012-02-03 13:20:00,30.9,30.94,30.89,30.9,36200.0,21.3929,21.4206,21.386,21.3929,36200.0
2012-02-03 13:30:00,30.91,30.91,30.9,30.9,24000.0,21.3998,21.3998,21.3929,21.3929,24000.0
2012-02-03 13:40:00,30.91,30.93,30.89,30.92,55300.0,21.3998,21.4137,21.386,21.4067,55300.0
2012-02-03 13:50:00,30.92,30.97,30.91,30.96,78700.0,21.4067,21.4414,21.3998,21.4344,78700.0
2012-02-03 14:00:00,30.96,30.96,30.91,30.92,48100.0,21.4344,21.4344,21.3998,21.4067,48100.0
2012-02-03 14:10:00,30.92,30.94,30.82,30.83,235900.0,21.4067,21.4206,21.3375,21.3444,235900.0
2012-02-03 14:20:00,30.84,30.87,30.81,30.85,125500.0,21.3514,21.3721,21.3306,21.3583,125500.0
2012-02-03 14:30:00,30.85,30.86,30.78,30.81,126000.0,21.3583,21.3652,21.3098,21.3306,126000.0
2012-02-03 14:40:00,30.81,30.84,30.79,30.84,63600.0,21.3306,21.3514,21.3167,21.3514,63600.0
2012-02-03 14:50:00,30.84,30.87,30.82,30.82,123900.0,21.3514,21.3721,21.3375,21.3375,123900.0
2012-02-03 15:00:00,30.83,30.84,30.79,30.8,117600.0,21.3444,21.3514,21.3167,21.3237,117600.0
2012-02-03 15:10:00,30.8,30.8,30.77,30.79,97900.0,21.3237,21.3237,21.3029,21.3167,97900.0
2012-02-03 15:20:00,30.79,30.85,30.77,30.85,102700.0,21.3167,21.3583,21.3029,21.3583,102700.0
2012-02-03 15:30:00,30.85,30.87,30.74,30.76,131100.0,21.3583,21.3721,21.2821,21.296,131100.0
2012-02-03 15:40:00,30.77,30.87,30.75,30.87,145400.0,21.3029,21.3721,21.289,21.3721,145400.0
2012-02-03 15:50:00,30.87,30.93,30.85,30.89,479900.0,21.3721,21.4137,21.3583,21.386,479900.0
2012-02-06 09:30:00,30.5,30.61,30.02,30.17,369800.0,21.116,21.1921,20.7836,20.8875,369800.0
2012-02-06 09:40:00,30.17,30.24,30.0,30.03,190400.0,20.8875,20.936,20.7698,20.7906,190400.0
2012-02-06 09:50:00,30.03,30.08,29.62,29.67,473400.0,20.7906,20.8252,20.5067,20.5413,473400.0
2012-02-06 10:00:00,29.68,29.79,29.48,29.72,555700.0,20.5483,20.6244,20.4098,20.5759,555700.0
2012-02-06 10:10:00,29.72,29.76,29.53,29.68,386600.0,20.5759,20.6036,20.4444,20.5483,386600.0
2012-02-06 10:20:00,29.68,29.71,29.53,29.63,249900.0,20.5483,20.569,20.4444,20.5136,249900.0
2012-02-06 10:30:00,29.62,29.71,29.59,29.7,247800.0,20.5067,20.569,20.4859,20.5621,247800.0
2012-02-06 10:40:00,29.69,29.71,29.6,29.63,156600.0,20.5552,20.569,20.4929,20.5136,156600.0
2012-02-06 10:50:00,29.63,29.66,29.37,29.44,464100.0,20.5136,20.5344,20.3336,20.3821,464100.0
2012-02-06 11:00:00,29.45,29.57,29.44,29.46,282500.0,20.389,20.4721,20.3821,20.3959,282500.0
2012-02-06 11:10:00,29.46,29.51,29.38,29.49,285200.0,20.3959,20.4306,20.3406,20.4167,285200.0
2012-02-06 11:20:00,29.5,29.5,29.32,29.35,248300.0,20.4236,20.4236,20.299,20.3198,248300.0
2012-02-06 11:30:00,29.35,29.42,29.2,29.42,278300.0,20.3198,20.3682,20.2159,20.3682,278300.0
2012-02-06 11:40:00,29.42,29.46,29.32,29.37,119900.0,20.3682,20.3959,20.299,20.3336,119900.0
2012-02-06 11:50:00,29.37,29.43,29.26,29.29,170500.0,20.3336,20.3752,20.2575,20.2782,170500.0
2012-02-06 12:00:00,29.29,29.29,29.13,29.2,277100.0,20.2782,20.2782,20.1675,20.2159,277100.0
2012-02-06 12:10:00,29.2,29.3,29.17,29.27,296100.0,20.2159,20.2852,20.1952,20.2644,296100.0
2012-02-06 12:20:00,29.27,29.36,29.26,29.33,167700.0,20.2644,20.3267,20.2575,20.3059,167700.0
2012-02-06 12:30:00,29.32,29.38,29.31,29.35,153100.0,20.299,20.3406,20.2921,20.3198,153100.0
2012-02-06 12:40:00,29.34,29.35,29.28,29.3,150700.0,20.3129,20.3198,20.2713,20.2852,150700.0
2012-02-06 12:50:00,29.3,29.34,29.28,29.33,142900.0,20.2852,20.3129,20.2713,20.3059,142900.0
2012-02-06 13:00:00,29.33,29.33,29.28,29.3,93300.0,20.3059,20.3059,20.2713,20.2852,93300.0
2012-02-06 13:10:00,29.29,29.31,29.28,29.29,144800.0,20.2782,20.2921,20.2713,20.2782,144800.0
2012-02-06 13:20:00,29.29,29.34,29.26,29.29,216700.0,20.2782,20.3129,20.2575,20.2782,216700.0
2012-02-06 13:30:00,29.29,29.39,29.29,29.32,108600.0,20.2782,20.3475,20.2782,20.299,108600.0
2012-02-06 13:40:00,29.32,29.42,29.31,29.39,88800.0,20.299,20.3682,20.2921,20.3475,88800.0
2012-02-06 13:50:00,29.38,29.51,29.38,29.5,173100.0,20.3406,20.4306,20.3406,20.4236,173100.0
2012-02-06 14:00:00,29.5,29.53,29.47,29.51,153900.0,20.4236,20.4444,20.4029,20.4306,153900.0
2012-02-06 14:10:00,29.52,29.57,29.45,29.45,112600.0,20.4375,20.4721,20.389,20.389,112600.0
2012-02-06 14:20:00,29.46,29.64,29.42,29.59,169900.0,20.3959,20.5206,20.3682,20.4859,169900.0
2012-02-06 14:30:00,29.58,29.82,29.54,29.78,207400.0,20.479,20.6452,20.4513,20.6175,207400.0
2012-02-06 14:40:00,29.79,29.85,29.71,29.75,185900.0,20.6244,20.6659,20.569,20.5967,185900.0
2012-02-06 14:50:00,29.76,29.8,29.72,29.76,147700.0,20.6036,20.6313,20.5759,20.6036,147700.0
2012-02-06 15:00:00,29.76,29.76,29.69,29.71,185000.0,20.6036,20.6036,20.5552,20.569,185000.0
2012-02-06 15:10:00,29.71,29.72,29.61,29.65,148000.0,20.569,20.5759,20.4998,20.5275,148000.0
2012-02-06 15:20:00,29.65,29.69,29.59,29.66,226300.0,20.5275,20.5552,20.4859,20.5344,226300.0
2012-02-06 15:30:00,29.65,29.72,29.64,29.64,303800.0,20.5275,20.5759,20.5206,20.5206,303800.0
2012-02-06 15:40:00,29.65,29.71,29.64,29.66,338200.0,20.5275,20.569,20.5206,20.5344,338200.0
2012-02-06 15:50:00,29.66,29.78,29.66,29.77,782500.0,20.5344,20.6175,20.5344,20.6106,782500.0
2012-02-07 09:30:00,29.63,29.63,29.23,29.29,208600.0,20.5136,20.5136,20.2367,20.2782,208600.0
2012-02-07 09:40:00,29.29,29.3,29.12,29.13,225900.0,20.2782,20.2852,20.1606,20.1675,225900.0
2012-02-07 09:50:00,29.13,29.18,29.04,29.14,231200.0,20.1675,20.2021,20.1052,20.1744,231200.0
2012-02-07 10:00:00,29.14,29.18,29.1,29.17,227300.0,20.1744,20.2021,20.1467,20.1952,227300.0
2012-02-07 10:10:00,29.17,29.23,29.15,29.2,120200.0,20.1952,20.2367,20.1813,20.2159,120200.0
2012-02-07 10:20:00,29.2,29.22,29.17,29.2,110800.0,20.2159,20.2298,20.1952,20.2159,110800.0
2012-02-07 10:30:00,29.19,29.23,29.17,29.18,103300.0,20.209,20.2367,20.1952,20.2021,103300.0
2012-02-07 10:40:00,29.18,29.24,29.17,29.21,93600.0,20.2021,20.2436,20.1952,20.2229,93600.0
2012-02-07 10:50:00,29.2,29.21,29.13,29.15,287300.0,20.2159,20.2229,20.1675,20.1813,287300.0
2012-02-07 11:00:00,29.16,29.19,29.15,29.18,128600.0,20.1882,20.209,20.1813,20.2021,128600.0
2012-02-07 11:10:00,29.18,29.26,29.17,29.26,74200.0,20.2021,20.2575,20.1952,20.2575,74200.0
2012-02-07 11:20:00,29.26,29.36,29.25,29.36,109700.0,20.2575,20.3267,20.2506,20.3267,109700.0
2012-02-07 11:30:00,29.35,29.36,29.33,29.35,87200.0,20.3198,20.3267,20.3059,20.3198,87200.0
2012-02-07 11:40:00,29.35,29.35,29.34,29.34,30400.0,20.3198,20.3198,20.3129,20.3129,30400.0
2012-02-07 11:50:00,29.35,29.35,29.27,29.27,79200.0,20.3198,20.3198,20.2644,20.2644,79200.0
2012-02-07 12:00:00,29.28,29.32,29.27,29.3,69400.0,20.2713,20.299,20.2644,20.2852,69400.0
2012-02-07 12:10:00,29.3,29.35,29.3,29.33,46000.0,20.2852,20.3198,20.2852,20.3059,46000.0
2012-02-07 12:20:00,29.34,29.34,29.3,29.3,34100.0,20.3129,20.3129,20.2852,20.2852,34100.0
2012-02-07 12:30:00,29.31,29.31,29.28,29.28,40200.0,20.2921,20.2921,20.2713,20.2713,40200.0
2012-02-07 12:40:00,29.29,29.29,29.28,29.28,19500.0,20.2782,20.2782,20.2713,20.2713,19500.0
2012-02-07 12:50:00,29.28,29.33,29.28,29.33,39100.0,20.2713,20.3059,20.2713,20.3059,39100.0
2012-02-07 13:00:00,29.33,29.33,29.29,29.32,77100.0,20.3059,20.3059,20.2782,20.299,77100.0
2012-02-07 13:10:00,29.33,29.37,29.28,29.33,73100.0,20.3059,20.3336,20.2713,20.3059,73100.0
2012-02-07 13:20:00,29.34,29.37,29.33,29.34,40200.0,20.3129,20.3336,20.3059,20.3129,40200.0
2012-02-07 13:30:00,29.34,29.35,29.31,29.33,39300.0,20.3129,20.3198,20.2921,20.3059,39300.0
2012-02-07 13:40:00,29.33,29.33,29.3,29.33,39500.0,20.3059,20.3059,20.2852,20.3059,39500.0
2012-02-07 13:50:00,29.33,29.35,29.32,29.35,52000.0,20.3059,20.3198,20.299,20.3198,52000.0
2012-02-07 14:00:00,29.35,29.35,29.29,29.31,61100.0,20.3198,20.3198,20.2782,20.2921,61100.0
2012-02-07 14:10:00,29.31,29.33,29.31,29.32,60800.0,20.2921,20.3059,20.2921,20.299,60800.0
2012-02-07 14:20:00,29.32,29.35,29.3,29.3,74200.0,20.299,20.3198,20.2852,20.2852,74200.0
2012-02-07 14:30:00,29.3,29.34,29.29,29.34,68300.0,20.2852,20.3129,20.2782,20.3129,68300.0
2012-02-07 14:40:00,29.34,29.36,29.33,29.35,78000.0,20.3129,20.3267,20.3059,20.3198,78000.0
2012-02-07 14:50:00,29.35,29.39,29.32,29.34,81500.0,20.3198,20.3475,20.299,20.3129,81500.0
2012-02-07 15:00:00,29.33,29.38,29.31,29.31,109700.0,20.3059,20.3406,20.2921,20.2921,109700.0
2012-02-07 15:10:00,29.32,29.34,29.29,29.3,117400.0,20.299,20.3129,20.2782,20.2852,117400.0
2012-02-07 15:20:00,29.31,29.39,29.3,29.33,77400.0,20.2921,20.3475,20.2852,20.3059,77400.0
2012-02-07 15:30:00,29.34,29.38,29.34,29.36,109800.0,20.3129,20.3406,20.3129,20.3267,109800.0
2012-02-07 15:40:00,29.37,29.4,29.34,29.36,216300.0,20.3336,20.3544,20.3129,20.3267,216300.0
2012-02-07 15:50:00,29.36,29.37,29.33,29.37,370900.0,20.3267,20.3336,20.3059,20.3336,370900.0
2012-02-08 09:30:00,29.3,29.3,29.14,29.14,136500.0,20.2852,20.2852,20.1744,20.1744,136500.0
2012-02-08 09:40:00,29.14,29.31,29.11,29.24,187700.0,20.1744,20.2921,20.1536,20.2436,187700.0
2012-02-08 09:50:00,29.23,29.27,29.18,29.18,133600.0,20.2367,20.2644,20.2021,20.2021,133600.0
2012-02-08 10:00:00,29.18,29.31,29.18,29.24,136300.0,20.2021,20.2921,20.2021,20.2436,136300.0
2012-02-08 10:10:00,29.23,29.26,29.19,29.23,86900.0,20.2367,20.2575,20.209,20.2367,86900.0
2012-02-08 10:20:00,29.23,29.26,29.2,29.25,82900.0,20.2367,20.2575,20.2159,20.2506,82900.0
2012-02-08 10:30:00,29.24,29.27,29.23,29.25,106200.0,20.2436,20.2644,20.2367,20.2506,106200.0
2012-02-08 10:40:00,29.25,29.3,29.24,29.28,112700.0,20.2506,20.2852,20.2436,20.2713,112700.0
2012-02-08 10:50:00,29.28,29.3,29.24,29.28,106000.0,20.2713,20.2852,20.2436,20.2713,106000.0
2012-02-08 11:00:00,29.28,29.32,29.25,29.3,195300.0,20.2713,20.299,20.2506,20.2852,195300.0
2012-02-08 11:10:00,29.3,29.3,29.23,29.24,89300.0,20.2852,20.2852,20.2367,20.2436,89300.0
2012-02-08 11:20:00,29.25,29.29,29.21,29.28,165200.0,20.2506,20.2782,20.2229,20.2713,165200.0
2012-02-08 11:30:00,29.27,29.3,29.24,29.3,171100.0,20.2644,20.2852,20.2436,20.2852,171100.0
2012-02-08 11:40:00,29.3,29.32,29.25,29.32,202100.0,20.2852,20.299,20.2506,20.299,202100.0
2012-02-08 11:50:00,29.32,29.33,29.27,29.3,161400.0,20.299,20.3059,20.2644,20.2852,161400.0
2012-02-08 12:00:00,29.3,29.3,29.26,29.27,123900.0,20.2852,20.2852,20.2575,20.2644,123900.0
2012-02-08 12:10:00,29.28,29.35,29.26,29.32,263800.0,20.2713,20.3198,20.2575,20.299,263800.0
2012-02-08 12:20:00,29.33,29.35,29.3,29.31,48000.0,20.3059,20.3198,20.2852,20.2921,48000.0
2012-02-08 12:30:00,29.3,29.32,29.28,29.31,49200.0,20.2852,20.299,20.2713,20.2921,49200.0
2012-02-08 12:40:00,29.32,29.32,29.28,29.28,66300.0,20.299,20.299,20.2713,20.2713,66300.0
2012-02-08 12:50:00,29.29,29.31,29.27,29.31,78400.0,20.2782,20.2921,20.2644,20.2921,78400.0
2012-02-08 13:00:00,29.31,29.33,29.31,29.32,42700.0,20.2921,20.3059,20.2921,20.299,42700.0
2012-02-08 13:10:00,29.31,29.32,29.29,29.29,33000.0,20.2921,20.299,20.2782,20.2782,33000.0
2012-02-08 13:20:00,29.3,29.33,29.29,29.33,97100.0,20.2852,20.3059,20.2782,20.3059,97100.0
2012-02-08 13:30:00,29.34,29.37,29.33,29.37,50300.0,20.3129,20.3336,20.3059,20.3336,50300.0
2012-02-08 13:40:00,29.36,29.43,29.36,29.41,34500.0,20.3267,20.3752,20.3267,20.3613,34500.0
2012-02-08 13:50:00,29.4,29.43,29.34,29.36,75400.0,20.3544,20.3752,20.3129,20.3267,75400.0
2012-02-08 14:00:00,29.36,29.38,29.35,29.38,40200.0,20.3267,20.3406,20.3198,20.3406,40200.0
2012-02-08 14:10:00,29.38,29.38,29.35,29.37,54400.0,20.3406,20.3406,20.3198,20.3336,54400.0
2012-02-08 14:20:00,29.37,29.39,29.34,29.38,48100.0,20.3336,20.3475,20.3129,20.3406,48100.0
2012-02-08 14:30:00,29.38,29.45,29.38,29.44,65800.0,20.3406,20.389,20.3406,20.3821,65800.0
2012-02-08 14:40:00,29.44,29.5,29.43,29.49,101100.0,20.3821,20.4236,20.3752,20.4167,101100.0
2012-02-08 14:50:00,29.49,29.5,29.44,29.44,79300.0,20.4167,20.4236,20.3821,20.3821,79300.0
2012-02-08 15:00:00,29.44,29.46,29.41,29.41,77900.0,20.3821,20.3959,20.3613,20.3613,77900.0
2012-02-08 15:10:00,29.41,29.46,29.41,29.46,72200.0,20.3613,20.3959,20.3613,20.3959,72200.0
2012-02-08 15:20:00,29.46,29.49,29.43,29.48,109800.0,20.3959,20.4167,20.3752,20.4098,109800.0
2012-02-08 15:30:00,29.48,29.49,29.44,29.45,137800.0,20.4098,20.4167,20.3821,20.389,137800.0
2012-02-08 15:40:00,29.45,29.48,29.43,29.46,154100.0,20.389,20.4098,20.3752,20.3959,154100.0
2012-02-08 15:50:00,29.45,29.48,29.43,29.46,246100.0,20.389,20.4098,20.3752,20.3959,246100.0
2012-02-09 09:30:00,29.49,29.57,29.38,29.41,91500.0,20.4167,20.4721,20.3406,20.3613,91500.0
2012-02-09 09:40:00,29.44,29.48,29.37,29.42,48800.0,20.3821,20.4098,20.3336,20.3682,48800.0
2012-02-09 09:50:00,29.41,29.5,29.4,29.5,57400.0,20.3613,20.4236,20.3544,20.4236,57400.0
2012-02-09 10:00:00,29.5,29.53,29.41,29.41,37800.0,20.4236,20.4444,20.3613,20.3613,37800.0
2012-02-09 10:10:00,29.42,29.45,29.4,29.44,53700.0,20.3682,20.389,20.3544,20.3821,53700.0
2012-02-09 10:20:00,29.44,29.44,29.32,29.38,69200.0,20.3821,20.3821,20.299,20.3406,69200.0
2012-02-09 10:30:00,29.38,29.39,29.31,29.35,27700.0,20.3406,20.3475,20.2921,20.3198,27700.0
2012-02-09 10:40:00,29.35,29.36,29.29,29.33,42000.0,20.3198,20.3267,20.2782,20.3059,42000.0
2012-02-09 10:50:00,29.33,29.35,29.29,29.3,97700.0,20.3059,20.3198,20.2782,20.2852,97700.0
2012-02-09 11:00:00,29.3,29.31,29.3,29.3,32300.0,20.2852,20.2921,20.2852,20.2852,32300.0
2012-02-09 11:10:00,29.3,29.38,29.3,29.37,97900.0,20.2852,20.3406,20.2852,20.3336,97900.0
2012-02-09 11:20:00,29.37,29.38,29.35,29.36,54200.0,20.3336,20.3406,20.3198,20.3267,54200.0
2012-02-09 11:30:00,29.37,29.38,29.34,29.35,44400.0,20.3336,20.3406,20.3129,20.3198,44400.0
2012-02-09 11:40:00,29.36,29.42,29.33,29.41,181100.0,20.3267,20.3682,20.3059,20.3613,181100.0
2012-02-09 11:50:00,29.41,29.52,29.41,29.51,38000.0,20.3613,20.4375,20.3613,20.4306,38000.0
2012-02-09 12:00:00,29.52,29.54,29.46,29.5,49900.0,20.4375,20.4513,20.3959,20.4236,49900.0
2012-02-09 12:10:00,29.5,29.52,29.48,29.51,37200.0,20.4236,20.4375,20.4098,20.4306,37200.0
2012-02-09 12:20:00,29.51,29.53,29.51,29.53,13300.0,20.4306,20.4444,20.4306,20.4444,13300.0
2012-02-09 12:30:00,29.53,29.53,29.49,29.51,30100.0,20.4444,20.4444,20.4167,20.4306,30100.0
2012-02-09 12:40:00,29.51,29.52,29.49,29.51,26900.0,20.4306,20.4375,20.4167,20.4306,26900.0
2012-02-09 12:50:00,29.52,29.52,29.47,29.49,38900.0,20.4375,20.4375,20.4029,20.4167,38900.0
2012-02-09 13:00:00,29.49,29.53,29.47,29.48,51600.0,20.4167,20.4444,20.4029,20.4098,51600.0
2012-02-09 13:10:00,29.49,29.54,29.49,29.53,115000.0,20.4167,20.4513,20.4167,20.4444,115000.0
2012-02-09 13:20:00,29.53,29.56,29.51,29.55,60300.0,20.4444,20.4652,20.4306,20.4583,60300.0
2012-02-09 13:30:00,29.55,29.56,29.52,29.53,21400.0,20.4583,20.4652,20.4375,20.4444,21400.0
2012-02-09 13:40:00,29.53,29.53,29.5,29.52,29600.0,20.4444,20.4444,20.4236,20.4375,29600.0
2012-02-09 13:50:00,29.51,29.55,29.51,29.54,87200.0,20.4306,20.4583,20.4306,20.4513,87200.0
2012-02-09 14:00:00,29.54,29.56,29.53,29.55,45600.0,20.4513,20.4652,20.4444,20.4583,45600.0
2012-02-09 14:10:00,29.54,29.57,29.54,29.56,22900.0,20.4513,20.4721,20.4513,20.4652,22900.0
2012-02-09 14:20:00,29.56,29.57,29.55,29.57,37400.0,20.4652,20.4721,20.4583,20.4721,37400.0
2012-02-09 14:30:00,29.57,29.58,29.54,29.58,82600.0,20.4721,20.479,20.4513,20.479,82600.0
2012-02-09 14:40:00,29.57,29.62,29.56,29.61,338000.0,20.4721,20.5067,20.4652,20.4998,338000.0
2012-02-09 14:50:00,29.6,29.62,29.59,29.6,55000.0,20.4929,20.5067,20.4859,20.4929,55000.0
2012-02-09 15:00:00,29.61,29.61,29.6,29.61,51800.0,20.4998,20.4998,20.4929,20.4998,51800.0
2012-02-09 15:10:00,29.6,29.61,29.59,29.6,64100.0,20.4929,20.4998,20.4859,20.4929,64100.0
2012-02-09 15:20:00,29.61,29.61,29.58,29.58,47600.0,20.4998,20.4998,20.479,20.479,47600.0
2012-02-09 15:30:00,29.59,29.6,29.54,29.55,91600.0,20.4859,20.4929,20.4513,20.4583,91600.0
2012-02-09 15:40:00,29.55,29.55,29.51,29.55,115200.0,20.4583,20.4583,20.4306,20.4583,115200.0
2012-02-09 15:50:00,29.54,29.58,29.53,29.55,232000.0,20.4513,20.479,20.4444,20.4583,232000.0
2012-02-10 09:30:00,29.45,29.46,29.3,29.43,80500.0,20.389,20.3959,20.2852,20.3752,80500.0
2012-02-10 09:40:00,29.43,29.44,29.37,29.4,46100.0,20.3752,20.3821,20.3336,20.3544,46100.0
2012-02-10 09:50:00,29.39,29.42,29.37,29.39,91400.0,20.3475,20.3682,20.3336,20.3475,91400.0
2012-02-10 10:00:00,29.38,29.44,29.38,29.4,55100.0,20.3406,20.3821,20.3406,20.3544,55100.0
2012-02-10 10:10:00,29.41,29.43,29.39,29.4,44500.0,20.3613,20.3752,20.3475,20.3544,44500.0
2012-02-10 10:20:00,29.39,29.39,29.33,29.34,24400.0,20.3475,20.3475,20.3059,20.3129,24400.0
2012-02-10 10:30:00,29.33,29.37,29.32,29.34,77300.0,20.3059,20.3336,20.299,20.3129,77300.0
2012-02-10 10:40:00,29.34,29.34,29.25,29.29,95600.0,20.3129,20.3129,20.2506,20.2782,95600.0
2012-02-10 10:50:00,29.3,29.32,29.28,29.32,229200.0,20.2852,20.299,20.2713,20.299,229200.0
2012-02-10 11:00:00,29.32,29.36,29.29,29.36,63600.0,20.299,20.3267,20.2782,20.3267,63600.0
2012-02-10 11:10:00,29.36,29.37,29.34,29.36,14300.0,20.3267,20.3336,20.3129,20.3267,14300.0
2012-02-10 11:20:00,29.36,29.41,29.34,29.34,46300.0,20.3267,20.3613,20.3129,20.3129,46300.0
2012-02-10 11:30:00,29.33,29.34,29.32,29.33,12300.0,20.3059,20.3129,20.299,20.3059,12300.0
2012-02-10 11:40:00,29.32,29.35,29.32,29.34,21000.0,20.299,20.3198,20.299,20.3129,21000.0
2012-02-10 11:50:00,29.35,29.38,29.35,29.36,93400.0,20.3198,20.3406,20.3198,20.3267,93400.0
2012-02-10 12:00:00,29.37,29.45,29.37,29.41,27200.0,20.3336,20.389,20.3336,20.3613,27200.0
2012-02-10 12:10:00,29.4,29.4,29.36,29.39,99300.0,20.3544,20.3544,20.3267,20.3475,99300.0
2012-02-10 12:20:00,29.39,29.39,29.37,29.38,63200.0,20.3475,20.3475,20.3336,20.3406,63200.0
2012-02-10 12:30:00,29.38,29.38,29.34,29.36,41100.0,20.3406,20.3406,20.3129,20.3267,41100.0
2012-02-10 12:40:00,29.37,29.38,29.35,29.37,231000.0,20.3336,20.3406,20.3198,20.3336,231000.0
2012-02-10 12:50:00,29.36,29.38,29.34,29.37,22900.0,20.3267,20.3406,20.3129,20.3336,22900.0
2012-02-10 13:00:00,29.38,29.38,29.37,29.38,10100.0,20.3406,20.3406,20.3336,20.3406,10100.0
2012-02-10 13:10:00,29.37,29.38,29.37,29.37,8600.0,20.3336,20.3406,20.3336,20.3336,8600.0
2012-02-10 13:20:00,29.37,29.39,29.36,29.37,61300.0,20.3336,20.3475,20.3267,20.3336,61300.0
2012-02-10 13:30:00,29.36,29.37,29.28,29.29,38000.0,20.3267,20.3336,20.2713,20.2782,38000.0
2012-02-10 13:40:00,29.29,29.31,29.28,29.3,59200.0,20.2782,20.2921,20.2713,20.2852,59200.0
2012-02-10 13:50:00,29.3,29.3,29.23,29.23,39000.0,20.2852,20.2852,20.2367,20.2367,39000.0
2012-02-10 14:00:00,29.22,29.28,29.22,29.25,28600.0,20.2298,20.2713,20.2298,20.2506,28600.0
2012-02-10 14:10:00,29.25,29.27,29.22,29.27,36200.0,20.2506,20.2644,20.2298,20.2644,36200.0
2012-02-10 14:20:00,29.27,29.29,29.26,29.27,16800.0,20.2644,20.2782,20.2575,20.2644,16800.0
2012-02-10 14:30:00,29.26,29.27,29.24,29.25,29500.0,20.2575,20.2644,20.2436,20.2506,29500.0
2012-02-10 14:40:00,29.25,29.25,29.24,29.25,29700.0,20.2506,20.2506,20.2436,20.2506,29700.0
2012-02-10 14:50:00,29.25,29.25,29.22,29.23,43200.0,20.2506,20.2506,20.2298,20.2367,43200.0
2012-02-10 15:00:00,29.22,29.23,29.18,29.21,75400.0,20.2298,20.2367,20.2021,20.2229,75400.0
2012-02-10 15:10:00,29.22,29.28,29.2,29.26,71200.0,20.2298,20.2713,20.2159,20.2575,71200.0
2012-02-10 15:20:00,29.26,29.3,29.26,29.29,224400.0,20.2575,20.2852,20.2575,20.2782,224400.0
2012-02-10 15:30:00,29.29,29.3,29.24,29.25,98000.0,20.2782,20.2852,20.2436,20.2506,98000.0
2012-02-10 15:40:00,29.24,29.3,29.23,29.27,164600.0,20.2436,20.2852,20.2367,20.2644,164600.0
2012-02-10 15:50:00,29.26,29.3,29.24,29.29,343400.0,20.2575,20.2852,20.2436,20.2782,343400.0
2012-02-13 09:30:00,29.4,29.42,29.28,29.42,62500.0,20.3544,20.3682,20.2713,20.3682,62500.0
2012-02-13 09:40:00,29.41,29.41,29.25,29.26,71500.0,20.3613,20.3613,20.2506,20.2575,71500.0
2012-02-13 09:50:00,29.26,29.3,29.25,29.25,63700.0,20.2575,20.2852,20.2506,20.2506,63700.0
2012-02-13 10:00:00,29.26,29.28,29.24,29.27,35400.0,20.2575,20.2713,20.2436,20.2644,35400.0
2012-02-13 10:10:00,29.27,29.27,29.17,29.22,68400.0,20.2644,20.2644,20.1952,20.2298,68400.0
2012-02-13 10:20:00,29.22,29.25,29.2,29.25,75200.0,20.2298,20.2506,20.2159,20.2506,75200.0
2012-02-13 10:30:00,29.25,29.25,29.18,29.18,36500.0,20.2506,20.2506,20.2021,20.2021,36500.0
2012-02-13 10:40:00,29.19,29.21,29.18,29.18,38800.0,20.209,20.2229,20.2021,20.2021,38800.0
2012-02-13 10:50:00,29.19,29.22,29.18,29.22,55200.0,20.209,20.2298,20.2021,20.2298,55200.0
2012-02-13 11:00:00,29.22,29.22,29.21,29.21,20300.0,20.2298,20.2298,20.2229,20.2229,20300.0
2012-02-13 11:10:00,29.21,29.26,29.21,29.26,113700.0,20.2229,20.2575,20.2229,20.2575,113700.0
2012-02-13 11:20:00,29.26,29.3,29.24,29.26,125900.0,20.2575,20.2852,20.2436,20.2575,125900.0
2012-02-13 11:30:00,29.25,29.28,29.25,29.25,91900.0,20.2506,20.2713,20.2506,20.2506,91900.0
2012-02-13 11:40:00,29.25,29.27,29.24,29.26,101700.0,20.2506,20.2644,20.2436,20.2575,101700.0
2012-02-13 11:50:00,29.26,29.27,29.23,29.24,123400.0,20.2575,20.2644,20.2367,20.2436,123400.0
2012-02-13 12:00:00,29.24,29.25,29.23,29.23,41600.0,20.2436,20.2506,20.2367,20.2367,41600.0
2012-02-13 12:10:00,29.23,29.25,29.23,29.24,25100.0,20.2367,20.2506,20.2367,20.2436,25100.0
2012-02-13 12:20:00,29.25,29.25,29.24,29.24,42400.0,20.2506,20.2506,20.2436,20.2436,42400.0
2012-02-13 12:30:00,29.24,29.25,29.24,29.24,8700.0,20.2436,20.2506,20.2436,20.2436,8700.0
2012-02-13 12:40:00,29.25,29.27,29.24,29.25,64400.0,20.2506,20.2644,20.2436,20.2506,64400.0
2012-02-13 12:50:00,29.25,29.27,29.25,29.25,43900.0,20.2506,20.2644,20.2506,20.2506,43900.0
2012-02-13 13:00:00,29.26,29.26,29.25,29.26,45700.0,20.2575,20.2575,20.2506,20.2575,45700.0
2012-02-13 13:10:00,29.26,29.28,29.26,29.26,17200.0,20.2575,20.2713,20.2575,20.2575,17200.0
2012-02-13 13:20:00,29.26,29.28,29.24,29.25,64500.0,20.2575,20.2713,20.2436,20.2506,64500.0
2012-02-13 13:30:00,29.25,29.27,29.24,29.26,25100.0,20.2506,20.2644,20.2436,20.2575,25100.0
2012-02-13 13:40:00,29.27,29.27,29.26,29.26,8300.0,20.2644,20.2644,20.2575,20.2575,8300.0
2012-02-13 13:50:00,29.26,29.27,29.23,29.24,37400.0,20.2575,20.2644,20.2367,20.2436,37400.0
2012-02-13 14:00:00,29.24,29.25,29.22,29.24,36000.0,20.2436,20.2506,20.2298,20.2436,36000.0
2012-02-13 14:10:00,29.24,29.25,29.23,29.25,37800.0,20.2436,20.2506,20.2367,20.2506,37800.0
2012-02-13 14:20:00,29.25,29.25,29.24,29.25,52400.0,20.2506,20.2506,20.2436,20.2506,52400.0
2012-02-13 14:30:00,29.25,29.27,29.22,29.25,63700.0,20.2506,20.2644,20.2298,20.2506,63700.0
2012-02-13 14:40:00,29.26,29.26,29.24,29.24,62700.0,20.2575,20.2575,20.2436,20.2436,62700.0
2012-02-13 14:50:00,29.24,29.25,29.23,29.24,31400.0,20.2436,20.2506,20.2367,20.2436,31400.0
2012-02-13 15:00:00,29.24,29.29,29.23,29.29,46500.0,20.2436,20.2782,20.2367,20.2782,46500.0
2012-02-13 15:10:00,29.29,29.29,29.25,29.27,70700.0,20.2782,20.2782,20.2506,20.2644,70700.0
2012-02-13 15:20:00,29.27,29.28,29.24,29.25,197700.0,20.2644,20.2713,20.2436,20.2506,197700.0
2012-02-13 15:30:00,29.25,29.26,29.25,29.25,44200.0,20.2506,20.2575,20.2506,20.2506,44200.0
2012-02-13 15:40:00,29.25,29.26,29.25,29.25,89800.0,20.2506,20.2575,20.2506,20.2506,89800.0
2012-02-13 15:50:00,29.25,29.27,29.24,29.27,232500.0,20.2506,20.2644,20.2436,20.2644,232500.0
2012-02-14 09:30:00,29.29,29.33,29.23,29.26,49000.0,20.2782,20.3059,20.2367,20.2575,49000.0
2012-02-14 09:40:00,29.26,29.27,29.23,29.23,34000.0,20.2575,20.2644,20.2367,20.2367,34000.0
2012-02-14 09:50:00,29.24,29.26,29.2,29.2,54500.0,20.2436,20.2575,20.2159,20.2159,54500.0
2012-02-14 10:00:00,29.2,29.25,29.17,29.17,39700.0,20.2159,20.2506,20.1952,20.1952,39700.0
2012-02-14 10:10:00,29.17,29.19,29.16,29.16,29300.0,20.1952,20.209,20.1882,20.1882,29300.0
2012-02-14 10:20:00,29.16,29.2,29.15,29.18,113400.0,20.1882,20.2159,20.1813,20.2021,113400.0
2012-02-14 10:30:00,29.18,29.2,29.17,29.19,16300.0,20.2021,20.2159,20.1952,20.209,16300.0
2012-02-14 10:40:00,29.2,29.21,29.17,29.17,28700.0,20.2159,20.2229,20.1952,20.1952,28700.0
2012-02-14 10:50:00,29.17,29.18,29.14,29.15,50400.0,20.1952,20.2021,20.1744,20.1813,50400.0
2012-02-14 11:00:00,29.15,29.16,29.14,29.15,53700.0,20.1813,20.1882,20.1744,20.1813,53700.0
2012-02-14 11:10:00,29.15,29.15,29.1,29.11,42900.0,20.1813,20.1813,20.1467,20.1536,42900.0
2012-02-14 11:20:00,29.1,29.12,29.09,29.11,42400.0,20.1467,20.1606,20.1398,20.1536,42400.0
2012-02-14 11:30:00,29.12,29.14,29.11,29.12,87000.0,20.1606,20.1744,20.1536,20.1606,87000.0
2012-02-14 11:40:00,29.12,29.17,29.11,29.15,175000.0,20.1606,20.1952,20.1536,20.1813,175000.0
2012-02-14 11:50:00,29.15,29.15,29.14,29.15,83200.0,20.1813,20.1813,20.1744,20.1813,83200.0
2012-02-14 12:00:00,29.15,29.18,29.14,29.15,92500.0,20.1813,20.2021,20.1744,20.1813,92500.0
2012-02-14 12:10:00,29.15,29.18,29.14,29.18,75500.0,20.1813,20.2021,20.1744,20.2021,75500.0
2012-02-14 12:20:00,29.17,29.21,29.17,29.2,190000.0,20.1952,20.2229,20.1952,20.2159,190000.0
2012-02-14 12:30:00,29.2,29.23,29.19,29.22,36500.0,20.2159,20.2367,20.209,20.2298,36500.0
2012-02-14 12:40:00,29.23,29.24,29.21,29.24,87100.0,20.2367,20.2436,20.2229,20.2436,87100.0
2012-02-14 12:50:00,29.24,29.27,29.23,29.25,107000.0,20.2436,20.2644,20.2367,20.2506,107000.0
2012-02-14 13:00:00,29.25,29.26,29.22,29.24,154800.0,20.2506,20.2575,20.2298,20.2436,154800.0
2012-02-14 13:10:00,29.24,29.25,29.19,29.2,76000.0,20.2436,20.2506,20.209,20.2159,76000.0
2012-02-14 13:20:00,29.19,29.2,29.15,29.17,57600.0,20.209,20.2159,20.1813,20.1952,57600.0
2012-02-14 13:30:00,29.17,29.2,29.16,29.16,93800.0,20.1952,20.2159,20.1882,20.1882,93800.0
2012-02-14 13:40:00,29.17,29.2,29.16,29.19,132500.0,20.1952,20.2159,20.1882,20.209,132500.0
2012-02-14 13:50:00,29.19,29.25,29.18,29.24,44300.0,20.209,20.2506,20.2021,20.2436,44300.0
2012-02-14 14:00:00,29.24,29.24,29.19,29.19,158500.0,20.2436,20.2436,20.209,20.209,158500.0
2012-02-14 14:10:00,29.19,29.21,29.16,29.17,103100.0,20.209,20.2229,20.1882,20.1952,103100.0
2012-02-14 14:20:00,29.16,29.17,29.1,29.1,131400.0,20.1882,20.1952,20.1467,20.1467,131400.0
2012-02-14 14:30:00,29.11,29.11,29.08,29.1,101200.0,20.1536,20.1536,20.1329,20.1467,101200.0
2012-02-14 14:40:00,29.1,29.14,29.09,29.12,71100.0,20.1467,20.1744,20.1398,20.1606,71100.0
2012-02-14 14:50:00,29.12,29.13,29.1,29.11,36900.0,20.1606,20.1675,20.1467,20.1536,36900.0
2012-02-14 15:00:00,29.11,29.2,29.1,29.19,58900.0,20.1536,20.2159,20.1467,20.209,58900.0
2012-02-14 15:10:00,29.2,29.2,29.17,29.19,62400.0,20.2159,20.2159,20.1952,20.209,62400.0
2012-02-14 15:20:00,29.19,29.19,29.15,29.15,137000.0,20.209,20.209,20.1813,20.1813,137000.0
2012-02-14 15:30:00,29.15,29.21,29.15,29.21,99300.0,20.1813,20.2229,20.1813,20.2229,99300.0
2012-02-14 15:40:00,29.21,29.28,29.2,29.28,176100.0,20.2229,20.2713,20.2159,20.2713,176100.0
2012-02-14 15:50:00,29.28,29.3,29.25,29.28,255200.0,20.2713,20.2852,20.2506,20.2713,255200.0
2012-02-15 09:30:00,29.3,29.34,29.21,29.26,91500.0,20.2852,20.3129,20.2229,20.2575,91500.0
2012-02-15 09:40:00,29.26,29.26,29.17,29.24,135700.0,20.2575,20.2575,20.1952,20.2436,135700.0
2012-02-15 09:50:00,29.24,29.25,29.19,29.22,73900.0,20.2436,20.2506,20.209,20.2298,73900.0
2012-02-15 10:00:00,29.23,29.25,29.2,29.21,72900.0,20.2367,20.2506,20.2159,20.2229,72900.0
2012-02-15 10:10:00,29.22,29.25,29.21,29.21,44400.0,20.2298,20.2506,20.2229,20.2229,44400.0
2012-02-15 10:20:00,29.2,29.23,29.18,29.21,91600.0,20.2159,20.2367,20.2021,20.2229,91600.0
2012-02-15 10:30:00,29.21,29.24,29.17,29.18,64500.0,20.2229,20.2436,20.1952,20.2021,64500.0
2012-02-15 10:40:00,29.18,29.23,29.16,29.22,65400.0,20.2021,20.2367,20.1882,20.2298,65400.0
2012-02-15 10:50:00,29.22,29.3,29.21,29.29,51100.0,20.2298,20.2852,20.2229,20.2782,51100.0
2012-02-15 11:00:00,29.29,29.3,29.23,29.24,88700.0,20.2782,20.2852,20.2367,20.2436,88700.0
2012-02-15 11:10:00,29.23,29.26,29.19,29.26,67600.0,20.2367,20.2575,20.209,20.2575,67600.0
2012-02-15 11:20:00,29.26,29.28,29.25,29.27,71300.0,20.2575,20.2713,20.2506,20.2644,71300.0
2012-02-15 11:30:00,29.27,29.27,29.24,29.25,24400.0,20.2644,20.2644,20.2436,20.2506,24400.0
2012-02-15 11:40:00,29.26,29.29,29.25,29.25,51600.0,20.2575,20.2782,20.2506,20.2506,51600.0
2012-02-15 11:50:00,29.26,29.26,29.23,29.23,25800.0,20.2575,20.2575,20.2367,20.2367,25800.0
2012-02-15 12:00:00,29.23,29.24,29.14,29.14,125100.0,20.2367,20.2436,20.1744,20.1744,125100.0
2012-02-15 12:10:00,29.15,29.17,29.12,29.16,116400.0,20.1813,20.1952,20.1606,20.1882,116400.0
2012-02-15 12:20:00,29.15,29.17,29.14,29.14,58700.0,20.1813,20.1952,20.1744,20.1744,58700.0
2012-02-15 12:30:00,29.15,29.18,29.13,29.13,79100.0,20.1813,20.2021,20.1675,20.1675,79100.0
2012-02-15 12:40:00,29.14,29.15,29.12,29.12,65900.0,20.1744,20.1813,20.1606,20.1606,65900.0
2012-02-15 12:50:00,29.12,29.15,29.12,29.13,48700.0,20.1606,20.1813,20.1606,20.1675,48700.0
2012-02-15 13:00:00,29.12,29.15,29.1,29.1,108400.0,20.1606,20.1813,20.1467,20.1467,108400.0
2012-02-15 13:10:00,29.11,29.11,29.1,29.11,18800.0,20.1536,20.1536,20.1467,20.1536,18800.0
2012-02-15 13:20:00,29.11,29.13,29.1,29.11,55400.0,20.1536,20.1675,20.1467,20.1536,55400.0
2012-02-15 13:30:00,29.12,29.12,29.1,29.1,12100.0,20.1606,20.1606,20.1467,20.1467,12100.0
2012-02-15 13:40:00,29.11,29.12,29.08,29.09,56500.0,20.1536,20.1606,20.1329,20.1398,56500.0
2012-02-15 13:50:00,29.09,29.12,29.09,29.11,36400.0,20.1398,20.1606,20.1398,20.1536,36400.0
2012-02-15 14:00:00,29.12,29.14,29.08,29.1,81900.0,20.1606,20.1744,20.1329,20.1467,81900.0
2012-02-15 14:10:00,29.1,29.12,29.08,29.1,111100.0,20.1467,20.1606,20.1329,20.1467,111100.0
2012-02-15 14:20:00,29.1,29.18,29.1,29.17,103700.0,20.1467,20.2021,20.1467,20.1952,103700.0
2012-02-15 14:30:00,29.16,29.17,29.11,29.13,88100.0,20.1882,20.1952,20.1536,20.1675,88100.0
2012-02-15 14:40:00,29.12,29.16,29.12,29.15,132300.0,20.1606,20.1882,20.1606,20.1813,132300.0
2012-02-15 14:50:00,29.16,29.18,29.15,29.16,112800.0,20.1882,20.2021,20.1813,20.1882,112800.0
2012-02-15 15:00:00,29.16,29.19,29.1,29.1,169100.0,20.1882,20.209,20.1467,20.1467,169100.0
2012-02-15 15:10:00,29.1,29.12,29.08,29.12,96500.0,20.1467,20.1606,20.1329,20.1606,96500.0
2012-02-15 15:20:00,29.11,29.14,29.11,29.13,96800.0,20.1536,20.1744,20.1536,20.1675,96800.0
2012-02-15 15:30:00,29.13,29.16,29.12,29.14,106400.0,20.1675,20.1882,20.1606,20.1744,106400.0
2012-02-15 15:40:00,29.14,29.21,29.14,29.14,144100.0,20.1744,20.2229,20.1744,20.1744,144100.0
2012-02-15 15:50:00,29.14,29.17,29.11,29.13,226400.0,20.1744,20.1952,20.1536,20.1675,226400.0
2012-02-16 09:30:00,29.15,29.2,29.11,29.13,101600.0,20.1813,20.2159,20.1536,20.1675,101600.0
2012-02-16 09:40:00,29.13,29.2,29.12,29.13,50100.0,20.1675,20.2159,20.1606,20.1675,50100.0
2012-02-16 09:50:00,29.13,29.14,29.1,29.11,71600.0,20.1675,20.1744,20.1467,20.1536,71600.0
2012-02-16 10:00:00,29.12,29.17,29.12,29.13,41500.0,20.1606,20.1952,20.1606,20.1675,41500.0
2012-02-16 10:10:00,29.12,29.14,29.11,29.12,46100.0,20.1606,20.1744,20.1536,20.1606,46100.0
2012-02-16 10:20:00,29.11,29.15,29.11,29.15,54600.0,20.1536,20.1813,20.1536,20.1813,54600.0
2012-02-16 10:30:00,29.15,29.26,29.14,29.2,127100.0,20.1813,20.2575,20.1744,20.2159,127100.0
2012-02-16 10:40:00,29.2,29.21,29.18,29.2,30200.0,20.2159,20.2229,20.2021,20.2159,30200.0
2012-02-16 10:50:00,29.2,29.21,29.16,29.21,44400.0,20.2159,20.2229,20.1882,20.2229,44400.0
2012-02-16 11:00:00,29.21,29.24,29.19,29.2,39200.0,20.2229,20.2436,20.209,20.2159,39200.0
2012-02-16 11:10:00,29.2,29.22,29.19,29.19,36200.0,20.2159,20.2298,20.209,20.209,36200.0
2012-02-16 11:20:00,29.19,29.21,29.18,29.19,48700.0,20.209,20.2229,20.2021,20.209,48700.0
2012-02-16 11:30:00,29.19,29.22,29.16,29.2,62200.0,20.209,20.2298,20.1882,20.2159,62200.0
2012-02-16 11:40:00,29.21,29.21,29.12,29.12,71600.0,20.2229,20.2229,20.1606,20.1606,71600.0
2012-02-16 11:50:00,29.12,29.23,29.12,29.2,59500.0,20.1606,20.2367,20.1606,20.2159,59500.0
2012-02-16 12:00:00,29.2,29.21,29.2,29.2,18400.0,20.2159,20.2229,20.2159,20.2159,18400.0
2012-02-16 12:10:00,29.21,29.23,29.2,29.22,35300.0,20.2229,20.2367,20.2159,20.2298,35300.0
2012-02-16 12:20:00,29.22,29.27,29.2,29.2,138500.0,20.2298,20.2644,20.2159,20.2159,138500.0
2012-02-16 12:30:00,29.21,29.21,29.17,29.19,95900.0,20.2229,20.2229,20.1952,20.209,95900.0
2012-02-16 12:40:00,29.19,29.2,29.18,29.19,30900.0,20.209,20.2159,20.2021,20.209,30900.0
2012-02-16 12:50:00,29.19,29.19,29.15,29.15,47400.0,20.209,20.209,20.1813,20.1813,47400.0
2012-02-16 13:00:00,29.16,29.2,29.16,29.19,49600.0,20.1882,20.2159,20.1882,20.209,49600.0
2012-02-16 13:10:00,29.19,29.2,29.16,29.16,60200.0,20.209,20.2159,20.1882,20.1882,60200.0
2012-02-16 13:20:00,29.16,29.17,29.14,29.14,29300.0,20.1882,20.1952,20.1744,20.1744,29300.0
2012-02-16 13:30:00,29.14,29.17,29.14,29.15,46800.0,20.1744,20.1952,20.1744,20.1813,46800.0
2012-02-16 13:40:00,29.15,29.16,29.13,29.13,27900.0,20.1813,20.1882,20.1675,20.1675,27900.0
2012-02-16 13:50:00,29.13,29.14,29.1,29.11,58900.0,20.1675,20.1744,20.1467,20.1536,58900.0
2012-02-16 14:00:00,29.11,29.12,29.09,29.09,43900.0,20.1536,20.1606,20.1398,20.1398,43900.0
2012-02-16 14:10:00,29.1,29.11,29.09,29.1,50900.0,20.1467,20.1536,20.1398,20.1467,50900.0
2012-02-16 14:20:00,29.09,29.12,29.09,29.11,83900.0,20.1398,20.1606,20.1398,20.1536,83900.0
2012-02-16 14:30:00,29.1,29.12,29.08,29.08,117900.0,20.1467,20.1606,20.1329,20.1329,117900.0
2012-02-16 14:40:00,29.08,29.11,29.08,29.11,56400.0,20.1329,20.1536,20.1329,20.1536,56400.0
2012-02-16 14:50:00,29.12,29.12,29.1,29.1,29700.0,20.1606,20.1606,20.1467,20.1467,29700.0
2012-02-16 15:00:00,29.1,29.11,29.1,29.1,55400.0,20.1467,20.1536,20.1467,20.1467,55400.0
2012-02-16 15:10:00,29.1,29.14,29.1,29.13,100600.0,20.1467,20.1744,20.1467,20.1675,100600.0
2012-02-16 15:20:00,29.12,29.13,29.1,29.1,98800.0,20.1606,20.1675,20.1467,20.1467,98800.0
2012-02-16 15:30:00,29.09,29.14,29.09,29.13,135100.0,20.1398,20.1744,20.1398,20.1675,135100.0
2012-02-16 15:40:00,29.14,29.14,29.12,29.12,103800.0,20.1744,20.1744,20.1606,20.1606,103800.0
2012-02-16 15:50:00,29.12,29.17,29.11,29.14,444100.0,20.1606,20.1952,20.1536,20.1744,444100.0
2012-02-17 09:30:00,29.21,29.25,29.16,29.21,494100.0,20.2229,20.2506,20.1882,20.2229,494100.0
2012-02-17 09:40:00,29.2,29.28,29.2,29.26,117500.0,20.2159,20.2713,20.2159,20.2575,117500.0
2012-02-17 09:50:00,29.26,29.27,29.23,29.25,70600.0,20.2575,20.2644,20.2367,20.2506,70600.0
2012-02-17 10:00:00,29.24,29.25,29.22,29.25,37800.0,20.2436,20.2506,20.2298,20.2506,37800.0
2012-02-17 10:10:00,29.24,29.27,29.23,29.24,58200.0,20.2436,20.2644,20.2367,20.2436,58200.0
2012-02-17 10:20:00,29.24,29.29,29.23,29.28,540300.0,20.2436,20.2782,20.2367,20.2713,540300.0
2012-02-17 10:30:00,29.28,29.32,29.28,29.32,45200.0,20.2713,20.299,20.2713,20.299,45200.0
2012-02-17 10:40:00,29.32,29.38,29.31,29.37,55300.0,20.299,20.3406,20.2921,20.3336,55300.0
2012-02-17 10:50:00,29.37,29.38,29.34,29.37,53100.0,20.3336,20.3406,20.3129,20.3336,53100.0
2012-02-17 11:00:00,29.38,29.39,29.37,29.38,47400.0,20.3406,20.3475,20.3336,20.3406,47400.0
2012-02-17 11:10:00,29.38,29.41,29.38,29.41,68700.0,20.3406,20.3613,20.3406,20.3613,68700.0
2012-02-17 11:20:00,29.41,29.49,29.4,29.49,105600.0,20.3613,20.4167,20.3544,20.4167,105600.0
2012-02-17 11:30:00,29.48,29.5,29.46,29.47,64200.0,20.4098,20.4236,20.3959,20.4029,64200.0
2012-02-17 11:40:00,29.46,29.46,29.43,29.44,29500.0,20.3959,20.3959,20.3752,20.3821,29500.0
2012-02-17 11:50:00,29.43,29.44,29.43,29.43,12100.0,20.3752,20.3821,20.3752,20.3752,12100.0
2012-02-17 12:00:00,29.44,29.47,29.41,29.43,147400.0,20.3821,20.4029,20.3613,20.3752,147400.0
2012-02-17 12:10:00,29.43,29.46,29.41,29.44,44300.0,20.3752,20.3959,20.3613,20.3821,44300.0
2012-02-17 12:20:00,29.44,29.44,29.39,29.42,25400.0,20.3821,20.3821,20.3475,20.3682,25400.0
2012-02-17 12:30:00,29.42,29.46,29.4,29.46,57700.0,20.3682,20.3959,20.3544,20.3959,57700.0
2012-02-17 12:40:00,29.45,29.45,29.4,29.41,63800.0,20.389,20.389,20.3544,20.3613,63800.0
2012-02-17 12:50:00,29.4,29.42,29.38,29.4,148900.0,20.3544,20.3682,20.3406,20.3544,148900.0
2012-02-17 13:00:00,29.4,29.47,29.4,29.47,45200.0,20.3544,20.4029,20.3544,20.4029,45200.0
2012-02-17 13:10:00,29.46,29.5,29.46,29.5,38100.0,20.3959,20.4236,20.3959,20.4236,38100.0
2012-02-17 13:20:00,29.5,29.5,29.46,29.48,32400.0,20.4236,20.4236,20.3959,20.4098,32400.0
2012-02-17 13:30:00,29.47,29.54,29.47,29.52,61300.0,20.4029,20.4513,20.4029,20.4375,61300.0
2012-02-17 13:40:00,29.51,29.6,29.5,29.59,215400.0,20.4306,20.4929,20.4236,20.4859,215400.0
2012-02-17 13:50:00,29.59,29.64,29.59,29.63,137900.0,20.4859,20.5206,20.4859,20.5136,137900.0
2012-02-17 14:00:00,29.63,29.67,29.62,29.64,128500.0,20.5136,20.5413,20.5067,20.5206,128500.0
2012-02-17 14:10:00,29.65,29.65,29.62,29.62,40000.0,20.5275,20.5275,20.5067,20.5067,40000.0
2012-02-17 14:20:00,29.63,29.63,29.56,29.56,52600.0,20.5136,20.5136,20.4652,20.4652,52600.0
2012-02-17 14:30:00,29.56,29.57,29.54,29.55,44200.0,20.4652,20.4721,20.4513,20.4583,44200.0
2012-02-17 14:40:00,29.55,29.58,29.51,29.55,63300.0,20.4583,20.479,20.4306,20.4583,63300.0
2012-02-17 14:50:00,29.55,29.55,29.48,29.49,75500.0,20.4583,20.4583,20.4098,20.4167,75500.0
2012-02-17 15:00:00,29.49,29.53,29.46,29.47,93900.0,20.4167,20.4444,20.3959,20.4029,93900.0
2012-02-17 15:10:00,29.47,29.5,29.47,29.49,53600.0,20.4029,20.4236,20.4029,20.4167,53600.0
2012-02-17 15:20:00,29.5,29.55,29.5,29.5,55100.0,20.4236,20.4583,20.4236,20.4236,55100.0
2012-02-17 15:30:00,29.5,29.53,29.47,29.5,111800.0,20.4236,20.4444,20.4029,20.4236,111800.0
2012-02-17 15:40:00,29.5,29.54,29.47,29.48,137000.0,20.4236,20.4513,20.4029,20.4098,137000.0
2012-02-17 15:50:00,29.49,29.5,29.46,29.48,295900.0,20.4167,20.4236,20.3959,20.4098,295900.0
2012-02-21 09:30:00,29.5,29.6,29.39,29.45,81500.0,20.4236,20.4929,20.3475,20.389,81500.0
2012-02-21 09:40:00,29.46,29.47,29.35,29.36,37200.0,20.3959,20.4029,20.3198,20.3267,37200.0
2012-02-21 09:50:00,29.36,29.42,29.34,29.42,61500.0,20.3267,20.3682,20.3129,20.3682,61500.0
2012-02-21 10:00:00,29.42,29.43,29.36,29.36,41000.0,20.3682,20.3752,20.3267,20.3267,41000.0
2012-02-21 10:10:00,29.37,29.37,29.32,29.36,82800.0,20.3336,20.3336,20.299,20.3267,82800.0
2012-02-21 10:20:00,29.35,29.37,29.35,29.37,24900.0,20.3198,20.3336,20.3198,20.3336,24900.0
2012-02-21 10:30:00,29.37,29.49,29.36,29.49,61500.0,20.3336,20.4167,20.3267,20.4167,61500.0
2012-02-21 10:40:00,29.48,29.49,29.45,29.45,47500.0,20.4098,20.4167,20.389,20.389,47500.0
2012-02-21 10:50:00,29.45,29.48,29.45,29.48,13800.0,20.389,20.4098,20.389,20.4098,13800.0
2012-02-21 11:00:00,29.48,29.49,29.45,29.47,55700.0,20.4098,20.4167,20.389,20.4029,55700.0
2012-02-21 11:10:00,29.47,29.49,29.43,29.49,38200.0,20.4029,20.4167,20.3752,20.4167,38200.0
2012-02-21 11:20:00,29.48,29.5,29.48,29.5,15300.0,20.4098,20.4236,20.4098,20.4236,15300.0
2012-02-21 11:30:00,29.5,29.5,29.48,29.49,21500.0,20.4236,20.4236,20.4098,20.4167,21500.0
2012-02-21 11:40:00,29.48,29.49,29.42,29.43,31800.0,20.4098,20.4167,20.3682,20.3752,31800.0
2012-02-21 11:50:00,29.42,29.49,29.42,29.48,32300.0,20.3682,20.4167,20.3682,20.4098,32300.0
2012-02-21 12:00:00,29.49,29.52,29.48,29.5,49900.0,20.4167,20.4375,20.4098,20.4236,49900.0
2012-02-21 12:10:00,29.49,29.53,29.48,29.48,28600.0,20.4167,20.4444,20.4098,20.4098,28600.0
2012-02-21 12:20:00,29.48,29.5,29.48,29.5,11700.0,20.4098,20.4236,20.4098,20.4236,11700.0
2012-02-21 12:30:00,29.5,29.5,29.49,29.5,12600.0,20.4236,20.4236,20.4167,20.4236,12600.0
2012-02-21 12:40:00,29.49,29.5,29.49,29.49,12000.0,20.4167,20.4236,20.4167,20.4167,12000.0
2012-02-21 12:50:00,29.5,29.5,29.47,29.47,18100.0,20.4236,20.4236,20.4029,20.4029,18100.0
2012-02-21 13:00:00,29.47,29.47,29.44,29.44,13400.0,20.4029,20.4029,20.3821,20.3821,13400.0
2012-02-21 13:10:00,29.44,29.45,29.44,29.45,8300.0,20.3821,20.389,20.3821,20.389,8300.0
2012-02-21 13:20:00,29.44,29.45,29.42,29.43,18700.0,20.3821,20.389,20.3682,20.3752,18700.0
2012-02-21 13:30:00,29.43,29.46,29.41,29.45,46100.0,20.3752,20.3959,20.3613,20.389,46100.0
2012-02-21 13:40:00,29.45,29.46,29.41,29.41,41900.0,20.389,20.3959,20.3613,20.3613,41900.0
2012-02-21 13:50:00,29.41,29.42,29.39,29.39,59700.0,20.3613,20.3682,20.3475,20.3475,59700.0
2012-02-21 14:00:00,29.39,29.41,29.39,29.4,23800.0,20.3475,20.3613,20.3475,20.3544,23800.0
2012-02-21 14:10:00,29.4,29.42,29.38,29.4,60400.0,20.3544,20.3682,20.3406,20.3544,60400.0
2012-02-21 14:20:00,29.4,29.41,29.39,29.4,40700.0,20.3544,20.3613,20.3475,20.3544,40700.0
2012-02-21 14:30:00,29.4,29.41,29.36,29.38,36500.0,20.3544,20.3613,20.3267,20.3406,36500.0
2012-02-21 14:40:00,29.37,29.39,29.37,29.39,17900.0,20.3336,20.3475,20.3336,20.3475,17900.0
2012-02-21 14:50:00,29.39,29.39,29.37,29.38,38600.0,20.3475,20.3475,20.3336,20.3406,38600.0
2012-02-21 15:00:00,29.38,29.38,29.32,29.34,74900.0,20.3406,20.3406,20.299,20.3129,74900.0
2012-02-21 15:10:00,29.34,29.34,29.32,29.33,22500.0,20.3129,20.3129,20.299,20.3059,22500.0
2012-02-21 15:20:00,29.32,29.35,29.31,29.32,64100.0,20.299,20.3198,20.2921,20.299,64100.0
2012-02-21 15:30:00,29.33,29.34,29.31,29.32,137500.0,20.3059,20.3129,20.2921,20.299,137500.0
2012-02-21 15:40:00,29.32,29.36,29.32,29.34,167100.0,20.299,20.3267,20.299,20.3129,167100.0
2012-02-21 15:50:00,29.34,29.37,29.34,29.37,409500.0,20.3129,20.3336,20.3129,20.3336,409500.0
2012-02-22 09:30:00,29.35,29.47,29.33,29.37,110200.0,20.3198,20.4029,20.3059,20.3336,110200.0
2012-02-22 09:40:00,29.37,29.38,29.32,29.36,56700.0,20.3336,20.3406,20.299,20.3267,56700.0
2012-02-22 09:50:00,29.35,29.38,29.31,29.32,57700.0,20.3198,20.3406,20.2921,20.299,57700.0
2012-02-22 10:00:00,29.31,29.32,29.29,29.29,45900.0,20.2921,20.299,20.2782,20.2782,45900.0
2012-02-22 10:10:00,29.3,29.3,29.26,29.27,55100.0,20.2852,20.2852,20.2575,20.2644,55100.0
2012-02-22 10:20:00,29.26,29.28,29.23,29.24,86000.0,20.2575,20.2713,20.2367,20.2436,86000.0
2012-02-22 10:30:00,29.25,29.25,29.22,29.24,54200.0,20.2506,20.2506,20.2298,20.2436,54200.0
2012-02-22 10:40:00,29.24,29.26,29.22,29.26,45300.0,20.2436,20.2575,20.2298,20.2575,45300.0
2012-02-22 10:50:00,29.26,29.28,29.21,29.21,34800.0,20.2575,20.2713,20.2229,20.2229,34800.0
2012-02-22 11:00:00,29.22,29.27,29.21,29.24,79300.0,20.2298,20.2644,20.2229,20.2436,79300.0
2012-02-22 11:10:00,29.24,29.26,29.2,29.25,68300.0,20.2436,20.2575,20.2159,20.2506,68300.0
2012-02-22 11:20:00,29.25,29.29,29.25,29.28,41700.0,20.2506,20.2782,20.2506,20.2713,41700.0
2012-02-22 11:30:00,29.27,29.28,29.25,29.25,19500.0,20.2644,20.2713,20.2506,20.2506,19500.0
2012-02-22 11:40:00,29.25,29.29,29.23,29.27,65900.0,20.2506,20.2782,20.2367,20.2644,65900.0
2012-02-22 11:50:00,29.27,29.29,29.26,29.27,41900.0,20.2644,20.2782,20.2575,20.2644,41900.0
2012-02-22 12:00:00,29.27,29.28,29.26,29.28,16900.0,20.2644,20.2713,20.2575,20.2713,16900.0
2012-02-22 12:10:00,29.28,29.3,29.27,29.3,70400.0,20.2713,20.2852,20.2644,20.2852,70400.0
2012-02-22 12:20:00,29.3,29.36,29.3,29.36,40500.0,20.2852,20.3267,20.2852,20.3267,40500.0
2012-02-22 12:30:00,29.35,29.41,29.35,29.39,62900.0,20.3198,20.3613,20.3198,20.3475,62900.0
2012-02-22 12:40:00,29.38,29.4,29.32,29.33,106400.0,20.3406,20.3544,20.299,20.3059,106400.0
2012-02-22 12:50:00,29.32,29.35,29.3,29.35,40400.0,20.299,20.3198,20.2852,20.3198,40400.0
2012-02-22 13:00:00,29.36,29.38,29.32,29.33,63900.0,20.3267,20.3406,20.299,20.3059,63900.0
2012-02-22 13:10:00,29.33,29.35,29.32,29.34,60500.0,20.3059,20.3198,20.299,20.3129,60500.0
2012-02-22 13:20:00,29.35,29.37,29.33,29.37,49600.0,20.3198,20.3336,20.3059,20.3336,49600.0
2012-02-22 13:30:00,29.36,29.37,29.31,29.31,36700.0,20.3267,20.3336,20.2921,20.2921,36700.0
2012-02-22 13:40:00,29.32,29.32,29.29,29.31,58700.0,20.299,20.299,20.2782,20.2921,58700.0
2012-02-22 13:50:00,29.31,29.34,29.3,29.33,28900.0,20.2921,20.3129,20.2852,20.3059,28900.0
2012-02-22 14:00:00,29.33,29.33,29.32,29.32,33700.0,20.3059,20.3059,20.299,20.299,33700.0
2012-02-22 14:10:00,29.33,29.33,29.3,29.3,31700.0,20.3059,20.3059,20.2852,20.2852,31700.0
2012-02-22 14:20:00,29.3,29.35,29.3,29.33,61800.0,20.2852,20.3198,20.2852,20.3059,61800.0
2012-02-22 14:30:00,29.34,29.34,29.29,29.31,74300.0,20.3129,20.3129,20.2782,20.2921,74300.0
2012-02-22 14:40:00,29.31,29.32,29.29,29.31,42300.0,20.2921,20.299,20.2782,20.2921,42300.0
2012-02-22 14:50:00,29.32,29.33,29.31,29.33,22800.0,20.299,20.3059,20.2921,20.3059,22800.0
2012-02-22 15:00:00,29.32,29.34,29.32,29.34,61600.0,20.299,20.3129,20.299,20.3129,61600.0
2012-02-22 15:10:00,29.33,29.39,29.33,29.39,79200.0,20.3059,20.3475,20.3059,20.3475,79200.0
2012-02-22 15:20:00,29.39,29.39,29.37,29.38,34500.0,20.3475,20.3475,20.3336,20.3406,34500.0
2012-02-22 15:30:00,29.37,29.4,29.34,29.39,175600.0,20.3336,20.3544,20.3129,20.3475,175600.0
2012-02-22 15:40:00,29.39,29.4,29.35,29.35,71900.0,20.3475,20.3544,20.3198,20.3198,71900.0
2012-02-22 15:50:00,29.35,29.41,29.32,29.41,376100.0,20.3198,20.3613,20.299,20.3613,376100.0
2012-02-23 09:30:00,29.32,29.37,29.3,29.36,68600.0,20.299,20.3336,20.2852,20.3267,68600.0
2012-02-23 09:40:00,29.36,29.38,29.3,29.35,104500.0,20.3267,20.3406,20.2852,20.3198,104500.0
2012-02-23 09:50:00,29.35,29.4,29.33,29.39,64500.0,20.3198,20.3544,20.3059,20.3475,64500.0
2012-02-23 10:00:00,29.39,29.46,29.38,29.44,54600.0,20.3475,20.3959,20.3406,20.3821,54600.0
2012-02-23 10:10:00,29.44,29.45,29.38,29.39,72300.0,20.3821,20.389,20.3406,20.3475,72300.0
2012-02-23 10:20:00,29.38,29.43,29.37,29.41,38000.0,20.3406,20.3752,20.3336,20.3613,38000.0
2012-02-23 10:30:00,29.41,29.41,29.35,29.41,37300.0,20.3613,20.3613,20.3198,20.3613,37300.0
2012-02-23 10:40:00,29.41,29.43,29.41,29.42,23400.0,20.3613,20.3752,20.3613,20.3682,23400.0
2012-02-23 10:50:00,29.41,29.49,29.41,29.49,55400.0,20.3613,20.4167,20.3613,20.4167,55400.0
2012-02-23 11:00:00,29.48,29.49,29.44,29.45,85800.0,20.4098,20.4167,20.3821,20.389,85800.0
2012-02-23 11:10:00,29.46,29.48,29.43,29.44,161900.0,20.3959,20.4098,20.3752,20.3821,161900.0
2012-02-23 11:20:00,29.44,29.45,29.43,29.45,47900.0,20.3821,20.389,20.3752,20.389,47900.0
2012-02-23 11:30:00,29.45,29.46,29.43,29.44,56800.0,20.389,20.3959,20.3752,20.3821,56800.0
2012-02-23 11:40:00,29.44,29.44,29.4,29.43,50200.0,20.3821,20.3821,20.3544,20.3752,50200.0
2012-02-23 11:50:00,29.43,29.43,29.41,29.43,31100.0,20.3752,20.3752,20.3613,20.3752,31100.0
2012-02-23 12:00:00,29.42,29.43,29.41,29.41,35200.0,20.3682,20.3752,20.3613,20.3613,35200.0
2012-02-23 12:10:00,29.41,29.43,29.41,29.41,102700.0,20.3613,20.3752,20.3613,20.3613,102700.0
2012-02-23 12:20:00,29.42,29.43,29.41,29.43,62600.0,20.3682,20.3752,20.3613,20.3752,62600.0
2012-02-23 12:30:00,29.43,29.44,29.42,29.43,32800.0,20.3752,20.3821,20.3682,20.3752,32800.0
2012-02-23 12:40:00,29.43,29.45,29.41,29.44,61600.0,20.3752,20.389,20.3613,20.3821,61600.0
2012-02-23 12:50:00,29.45,29.45,29.41,29.42,40700.0,20.389,20.389,20.3613,20.3682,40700.0
2012-02-23 13:00:00,29.42,29.42,29.39,29.39,19500.0,20.3682,20.3682,20.3475,20.3475,19500.0
2012-02-23 13:10:00,29.39,29.42,29.39,29.4,54800.0,20.3475,20.3682,20.3475,20.3544,54800.0
2012-02-23 13:20:00,29.39,29.4,29.38,29.38,27600.0,20.3475,20.3544,20.3406,20.3406,27600.0
2012-02-23 13:30:00,29.38,29.39,29.35,29.36,46700.0,20.3406,20.3475,20.3198,20.3267,46700.0
2012-02-23 13:40:00,29.36,29.37,29.35,29.36,22700.0,20.3267,20.3336,20.3198,20.3267,22700.0
2012-02-23 13:50:00,29.35,29.36,29.33,29.33,37400.0,20.3198,20.3267,20.3059,20.3059,37400.0
2012-02-23 14:00:00,29.34,29.35,29.3,29.31,62600.0,20.3129,20.3198,20.2852,20.2921,62600.0
2012-02-23 14:10:00,29.32,29.33,29.3,29.33,34900.0,20.299,20.3059,20.2852,20.3059,34900.0
2012-02-23 14:20:00,29.33,29.34,29.32,29.34,17000.0,20.3059,20.3129,20.299,20.3129,17000.0
2012-02-23 14:30:00,29.34,29.34,29.31,29.34,54000.0,20.3129,20.3129,20.2921,20.3129,54000.0
2012-02-23 14:40:00,29.33,29.34,29.29,29.29,59900.0,20.3059,20.3129,20.2782,20.2782,59900.0
2012-02-23 14:50:00,29.3,29.3,29.28,29.3,71000.0,20.2852,20.2852,20.2713,20.2852,71000.0
2012-02-23 15:00:00,29.3,29.31,29.29,29.3,101800.0,20.2852,20.2921,20.2782,20.2852,101800.0
2012-02-23 15:10:00,29.3,29.32,29.3,29.3,103100.0,20.2852,20.299,20.2852,20.2852,103100.0
2012-02-23 15:20:00,29.3,29.35,29.29,29.35,359200.0,20.2852,20.3198,20.2782,20.3198,359200.0
2012-02-23 15:30:00,29.35,29.39,29.35,29.35,159700.0,20.3198,20.3475,20.3198,20.3198,159700.0
2012-02-23 15:40:00,29.35,29.36,29.34,29.36,95300.0,20.3198,20.3267,20.3129,20.3267,95300.0
2012-02-23 15:50:00,29.36,29.36,29.32,29.32,387400.0,20.3267,20.3267,20.299,20.299,387400.0
2012-02-24 09:30:00,29.39,29.54,29.39,29.54,115000.0,20.3475,20.4513,20.3475,20.4513,115000.0
2012-02-24 09:40:00,29.5,29.54,29.41,29.44,57100.0,20.4236,20.4513,20.3613,20.3821,57100.0
2012-02-24 09:50:00,29.43,29.49,29.41,29.42,34600.0,20.3752,20.4167,20.3613,20.3682,34600.0
2012-02-24 10:00:00,29.43,29.49,29.42,29.48,46600.0,20.3752,20.4167,20.3682,20.4098,46600.0
2012-02-24 10:10:00,29.48,29.48,29.43,29.45,37400.0,20.4098,20.4098,20.3752,20.389,37400.0
2012-02-24 10:20:00,29.44,29.45,29.39,29.43,75700.0,20.3821,20.389,20.3475,20.3752,75700.0
2012-02-24 10:30:00,29.43,29.46,29.43,29.45,40500.0,20.3752,20.3959,20.3752,20.389,40500.0
2012-02-24 10:40:00,29.45,29.46,29.39,29.39,32000.0,20.389,20.3959,20.3475,20.3475,32000.0
2012-02-24 10:50:00,29.4,29.4,29.35,29.37,54000.0,20.3544,20.3544,20.3198,20.3336,54000.0
2012-02-24 11:00:00,29.37,29.42,29.34,29.42,73000.0,20.3336,20.3682,20.3129,20.3682,73000.0
2012-02-24 11:10:00,29.42,29.42,29.38,29.38,83800.0,20.3682,20.3682,20.3406,20.3406,83800.0
2012-02-24 11:20:00,29.38,29.38,29.37,29.37,29400.0,20.3406,20.3406,20.3336,20.3336,29400.0
2012-02-24 11:30:00,29.38,29.41,29.38,29.4,61500.0,20.3406,20.3613,20.3406,20.3544,61500.0
2012-02-24 11:40:00,29.4,29.41,29.39,29.41,15900.0,20.3544,20.3613,20.3475,20.3613,15900.0
2012-02-24 11:50:00,29.41,29.42,29.39,29.39,56400.0,20.3613,20.3682,20.3475,20.3475,56400.0
2012-02-24 12:00:00,29.4,29.4,29.37,29.39,73700.0,20.3544,20.3544,20.3336,20.3475,73700.0
2012-02-24 12:10:00,29.39,29.42,29.37,29.42,30200.0,20.3475,20.3682,20.3336,20.3682,30200.0
2012-02-24 12:20:00,29.41,29.42,29.41,29.41,13800.0,20.3613,20.3682,20.3613,20.3613,13800.0
2012-02-24 12:30:00,29.41,29.42,29.38,29.38,35300.0,20.3613,20.3682,20.3406,20.3406,35300.0
2012-02-24 12:40:00,29.38,29.39,29.33,29.33,58500.0,20.3406,20.3475,20.3059,20.3059,58500.0
2012-02-24 12:50:00,29.34,29.37,29.33,29.33,50800.0,20.3129,20.3336,20.3059,20.3059,50800.0
2012-02-24 13:00:00,29.34,29.35,29.31,29.31,77600.0,20.3129,20.3198,20.2921,20.2921,77600.0
2012-02-24 13:10:00,29.32,29.32,29.26,29.3,100300.0,20.299,20.299,20.2575,20.2852,100300.0
2012-02-24 13:20:00,29.3,29.3,29.25,29.27,62500.0,20.2852,20.2852,20.2506,20.2644,62500.0
2012-02-24 13:30:00,29.27,29.27,29.24,29.24,39700.0,20.2644,20.2644,20.2436,20.2436,39700.0
2012-02-24 13:40:00,29.24,29.25,29.23,29.24,40500.0,20.2436,20.2506,20.2367,20.2436,40500.0
2012-02-24 13:50:00,29.24,29.25,29.22,29.23,39700.0,20.2436,20.2506,20.2298,20.2367,39700.0
2012-02-24 14:00:00,29.23,29.25,29.22,29.25,80600.0,20.2367,20.2506,20.2298,20.2506,80600.0
2012-02-24 14:10:00,29.25,29.28,29.25,29.25,48700.0,20.2506,20.2713,20.2506,20.2506,48700.0
2012-02-24 14:20:00,29.26,29.28,29.24,29.26,42400.0,20.2575,20.2713,20.2436,20.2575,42400.0
2012-02-24 14:30:00,29.25,29.25,29.22,29.23,46700.0,20.2506,20.2506,20.2298,20.2367,46700.0
2012-02-24 14:40:00,29.22,29.23,29.22,29.23,23600.0,20.2298,20.2367,20.2298,20.2367,23600.0
2012-02-24 14:50:00,29.23,29.23,29.19,29.19,56300.0,20.2367,20.2367,20.209,20.209,56300.0
2012-02-24 15:00:00,29.19,29.2,29.17,29.18,83100.0,20.209,20.2159,20.1952,20.2021,83100.0
2012-02-24 15:10:00,29.18,29.19,29.17,29.19,45600.0,20.2021,20.209,20.1952,20.209,45600.0
2012-02-24 15:20:00,29.19,29.23,29.18,29.23,104300.0,20.209,20.2367,20.2021,20.2367,104300.0
2012-02-24 15:30:00,29.23,29.29,29.23,29.28,356300.0,20.2367,20.2782,20.2367,20.2713,356300.0
2012-02-24 15:40:00,29.28,29.31,29.27,29.27,177800.0,20.2713,20.2921,20.2644,20.2644,177800.0
2012-02-24 15:50:00,29.28,29.28,29.24,29.27,372800.0,20.2713,20.2713,20.2436,20.2644,372800.0
2012-02-27 09:30:00,29.09,29.12,28.96,28.98,203800.0,20.1398,20.1606,20.0498,20.0636,203800.0
2012-02-27 09:40:00,28.98,29.03,28.96,29.0,114200.0,20.0636,20.0982,20.0498,20.0775,114200.0
2012-02-27 09:50:00,29.0,29.04,28.98,29.02,39200.0,20.0775,20.1052,20.0636,20.0913,39200.0
2012-02-27 10:00:00,29.03,29.09,29.03,29.09,66300.0,20.0982,20.1398,20.0982,20.1398,66300.0
2012-02-27 10:10:00,29.09,29.16,29.09,29.16,42500.0,20.1398,20.1882,20.1398,20.1882,42500.0
2012-02-27 10:20:00,29.16,29.16,29.1,29.11,37900.0,20.1882,20.1882,20.1467,20.1536,37900.0
2012-02-27 10:30:00,29.1,29.11,29.08,29.08,35700.0,20.1467,20.1536,20.1329,20.1329,35700.0
2012-02-27 10:40:00,29.09,29.16,29.08,29.15,31800.0,20.1398,20.1882,20.1329,20.1813,31800.0
2012-02-27 10:50:00,29.15,29.18,29.14,29.16,25300.0,20.1813,20.2021,20.1744,20.1882,25300.0
2012-02-27 11:00:00,29.16,29.18,29.15,29.17,28900.0,20.1882,20.2021,20.1813,20.1952,28900.0
2012-02-27 11:10:00,29.17,29.2,29.17,29.2,23400.0,20.1952,20.2159,20.1952,20.2159,23400.0
2012-02-27 11:20:00,29.19,29.25,29.19,29.24,43600.0,20.209,20.2506,20.209,20.2436,43600.0
2012-02-27 11:30:00,29.25,29.25,29.16,29.17,47700.0,20.2506,20.2506,20.1882,20.1952,47700.0
2012-02-27 11:40:00,29.16,29.21,29.16,29.19,47100.0,20.1882,20.2229,20.1882,20.209,47100.0
2012-02-27 11:50:00,29.19,29.2,29.16,29.16,29200.0,20.209,20.2159,20.1882,20.1882,29200.0
2012-02-27 12:00:00,29.16,29.19,29.16,29.17,44900.0,20.1882,20.209,20.1882,20.1952,44900.0
2012-02-27 12:10:00,29.17,29.18,29.15,29.15,32000.0,20.1952,20.2021,20.1813,20.1813,32000.0
2012-02-27 12:20:00,29.15,29.17,29.14,29.15,50000.0,20.1813,20.1952,20.1744,20.1813,50000.0
2012-02-27 12:30:00,29.15,29.16,29.14,29.15,15800.0,20.1813,20.1882,20.1744,20.1813,15800.0
2012-02-27 12:40:00,29.14,29.17,29.13,29.17,28800.0,20.1744,20.1952,20.1675,20.1952,28800.0
2012-02-27 12:50:00,29.16,29.21,29.15,29.15,29100.0,20.1882,20.2229,20.1813,20.1813,29100.0
2012-02-27 13:00:00,29.15,29.16,29.14,29.15,20200.0,20.1813,20.1882,20.1744,20.1813,20200.0
2012-02-27 13:10:00,29.14,29.15,29.13,29.14,21900.0,20.1744,20.1813,20.1675,20.1744,21900.0
2012-02-27 13:20:00,29.15,29.18,29.14,29.17,18600.0,20.1813,20.2021,20.1744,20.1952,18600.0
2012-02-27 13:30:00,29.18,29.19,29.16,29.18,22300.0,20.2021,20.209,20.1882,20.2021,22300.0
2012-02-27 13:40:00,29.18,29.19,29.17,29.18,12100.0,20.2021,20.209,20.1952,20.2021,12100.0
2012-02-27 13:50:00,29.18,29.2,29.15,29.15,35600.0,20.2021,20.2159,20.1813,20.1813,35600.0
2012-02-27 14:00:00,29.16,29.2,29.16,29.18,25300.0,20.1882,20.2159,20.1882,20.2021,25300.0
2012-02-27 14:10:00,29.18,29.19,29.14,29.15,31700.0,20.2021,20.209,20.1744,20.1813,31700.0
2012-02-27 14:20:00,29.14,29.14,29.11,29.12,35800.0,20.1744,20.1744,20.1536,20.1606,35800.0
2012-02-27 14:30:00,29.12,29.16,29.11,29.16,41200.0,20.1606,20.1882,20.1536,20.1882,41200.0
2012-02-27 14:40:00,29.16,29.19,29.15,29.18,47800.0,20.1882,20.209,20.1813,20.2021,47800.0
2012-02-27 14:50:00,29.18,29.19,29.17,29.19,54700.0,20.2021,20.209,20.1952,20.209,54700.0
2012-02-27 15:00:00,29.19,29.23,29.19,29.23,108100.0,20.209,20.2367,20.209,20.2367,108100.0
2012-02-27 15:10:00,29.22,29.23,29.18,29.19,54100.0,20.2298,20.2367,20.2021,20.209,54100.0
2012-02-27 15:20:00,29.19,29.21,29.19,29.21,81200.0,20.209,20.2229,20.209,20.2229,81200.0
2012-02-27 15:30:00,29.21,29.23,29.19,29.21,114200.0,20.2229,20.2367,20.209,20.2229,114200.0
2012-02-27 15:40:00,29.21,29.23,29.19,29.19,79800.0,20.2229,20.2367,20.209,20.209,79800.0
2012-02-27 15:50:00,29.19,29.26,29.17,29.18,434400.0,20.209,20.2575,20.1952,20.2021,434400.0
2012-02-28 09:30:00,29.19,29.24,29.13,29.2,52600.0,20.209,20.2436,20.1675,20.2159,52600.0
2012-02-28 09:40:00,29.2,29.22,29.08,29.1,61200.0,20.2159,20.2298,20.1329,20.1467,61200.0
2012-02-28 09:50:00,29.1,29.17,29.09,29.14,56700.0,20.1467,20.1952,20.1398,20.1744,56700.0
2012-02-28 10:00:00,29.15,29.2,29.09,29.1,59100.0,20.1813,20.2159,20.1398,20.1467,59100.0
2012-02-28 10:10:00,29.1,29.16,29.09,29.15,49000.0,20.1467,20.1882,20.1398,20.1813,49000.0
2012-02-28 10:20:00,29.16,29.25,29.15,29.25,29100.0,20.1882,20.2506,20.1813,20.2506,29100.0
2012-02-28 10:30:00,29.25,29.29,29.25,29.29,41600.0,20.2506,20.2782,20.2506,20.2782,41600.0
2012-02-28 10:40:00,29.29,29.29,29.28,29.28,28500.0,20.2782,20.2782,20.2713,20.2713,28500.0
2012-02-28 10:50:00,29.29,29.29,29.26,29.26,46400.0,20.2782,20.2782,20.2575,20.2575,46400.0
2012-02-28 11:00:00,29.27,29.27,29.22,29.22,73400.0,20.2644,20.2644,20.2298,20.2298,73400.0
2012-02-28 11:10:00,29.22,29.24,29.21,29.23,68900.0,20.2298,20.2436,20.2229,20.2367,68900.0
2012-02-28 11:20:00,29.23,29.24,29.23,29.24,31900.0,20.2367,20.2436,20.2367,20.2436,31900.0
2012-02-28 11:30:00,29.24,29.29,29.23,29.28,44000.0,20.2436,20.2782,20.2367,20.2713,44000.0
2012-02-28 11:40:00,29.27,29.28,29.26,29.27,27800.0,20.2644,20.2713,20.2575,20.2644,27800.0
2012-02-28 11:50:00,29.28,29.33,29.26,29.32,45900.0,20.2713,20.3059,20.2575,20.299,45900.0
2012-02-28 12:00:00,29.32,29.37,29.31,29.37,79500.0,20.299,20.3336,20.2921,20.3336,79500.0
2012-02-28 12:10:00,29.37,29.37,29.32,29.33,59800.0,20.3336,20.3336,20.299,20.3059,59800.0
2012-02-28 12:20:00,29.34,29.35,29.31,29.31,20400.0,20.3129,20.3198,20.2921,20.2921,20400.0
2012-02-28 12:30:00,29.31,29.32,29.3,29.31,29300.0,20.2921,20.299,20.2852,20.2921,29300.0
2012-02-28 12:40:00,29.3,29.31,29.28,29.29,29100.0,20.2852,20.2921,20.2713,20.2782,29100.0
2012-02-28 12:50:00,29.3,29.32,29.29,29.32,47800.0,20.2852,20.299,20.2782,20.299,47800.0
2012-02-28 13:00:00,29.32,29.34,29.31,29.34,42300.0,20.299,20.3129,20.2921,20.3129,42300.0
2012-02-28 13:10:00,29.33,29.34,29.31,29.31,23700.0,20.3059,20.3129,20.2921,20.2921,23700.0
2012-02-28 13:20:00,29.32,29.34,29.31,29.32,101200.0,20.299,20.3129,20.2921,20.299,101200.0
2012-02-28 13:30:00,29.31,29.31,29.29,29.31,30200.0,20.2921,20.2921,20.2782,20.2921,30200.0
2012-02-28 13:40:00,29.31,29.31,29.27,29.27,22100.0,20.2921,20.2921,20.2644,20.2644,22100.0
2012-02-28 13:50:00,29.27,29.28,29.25,29.25,39200.0,20.2644,20.2713,20.2506,20.2506,39200.0
2012-02-28 14:00:00,29.26,29.28,29.25,29.25,33600.0,20.2575,20.2713,20.2506,20.2506,33600.0
2012-02-28 14:10:00,29.26,29.26,29.24,29.25,21500.0,20.2575,20.2575,20.2436,20.2506,21500.0
2012-02-28 14:20:00,29.25,29.27,29.23,29.24,51300.0,20.2506,20.2644,20.2367,20.2436,51300.0
2012-02-28 14:30:00,29.23,29.26,29.22,29.25,25300.0,20.2367,20.2575,20.2298,20.2506,25300.0
2012-02-28 14:40:00,29.26,29.26,29.25,29.26,18000.0,20.2575,20.2575,20.2506,20.2575,18000.0
2012-02-28 14:50:00,29.26,29.3,29.26,29.3,59600.0,20.2575,20.2852,20.2575,20.2852,59600.0
2012-02-28 15:00:00,29.3,29.31,29.29,29.3,58900.0,20.2852,20.2921,20.2782,20.2852,58900.0
2012-02-28 15:10:00,29.31,29.34,29.3,29.34,47800.0,20.2921,20.3129,20.2852,20.3129,47800.0
2012-02-28 15:20:00,29.33,29.36,29.33,29.35,47800.0,20.3059,20.3267,20.3059,20.3198,47800.0
2012-02-28 15:30:00,29.35,29.35,29.32,29.34,74900.0,20.3198,20.3198,20.299,20.3129,74900.0
2012-02-28 15:40:00,29.34,29.36,29.33,29.36,100700.0,20.3129,20.3267,20.3059,20.3267,100700.0
2012-02-28 15:50:00,29.36,29.37,29.34,29.34,375000.0,20.3267,20.3336,20.3129,20.3129,375000.0
2012-02-29 09:30:00,29.31,29.42,29.31,29.39,44700.0,20.2921,20.3682,20.2921,20.3475,44700.0
2012-02-29 09:40:00,29.38,29.43,29.33,29.38,60800.0,20.3406,20.3752,20.3059,20.3406,60800.0
2012-02-29 09:50:00,29.38,29.4,29.37,29.39,46800.0,20.3406,20.3544,20.3336,20.3475,46800.0
2012-02-29 10:00:00,29.39,29.4,29.37,29.37,52500.0,20.3475,20.3544,20.3336,20.3336,52500.0
2012-02-29 10:10:00,29.37,29.37,29.34,29.36,37600.0,20.3336,20.3336,20.3129,20.3267,37600.0
2012-02-29 10:20:00,29.36,29.44,29.36,29.44,33700.0,20.3267,20.3821,20.3267,20.3821,33700.0
2012-02-29 10:30:00,29.44,29.44,29.38,29.41,48400.0,20.3821,20.3821,20.3406,20.3613,48400.0
2012-02-29 10:40:00,29.4,29.43,29.37,29.39,45300.0,20.3544,20.3752,20.3336,20.3475,45300.0
2012-02-29 10:50:00,29.39,29.39,29.34,29.38,36600.0,20.3475,20.3475,20.3129,20.3406,36600.0
2012-02-29 11:00:00,29.38,29.4,29.36,29.38,53500.0,20.3406,20.3544,20.3267,20.3406,53500.0
2012-02-29 11:10:00,29.38,29.39,29.31,29.33,69800.0,20.3406,20.3475,20.2921,20.3059,69800.0
2012-02-29 11:20:00,29.33,29.33,29.23,29.27,93900.0,20.3059,20.3059,20.2367,20.2644,93900.0
2012-02-29 11:30:00,29.28,29.33,29.26,29.3,56600.0,20.2713,20.3059,20.2575,20.2852,56600.0
2012-02-29 11:40:00,29.31,29.33,29.3,29.32,37700.0,20.2921,20.3059,20.2852,20.299,37700.0
2012-02-29 11:50:00,29.32,29.33,29.3,29.3,46500.0,20.299,20.3059,20.2852,20.2852,46500.0
2012-02-29 12:00:00,29.29,29.3,29.23,29.24,58400.0,20.2782,20.2852,20.2367,20.2436,58400.0
2012-02-29 12:10:00,29.24,29.28,29.23,29.28,29900.0,20.2436,20.2713,20.2367,20.2713,29900.0
2012-02-29 12:20:00,29.28,29.32,29.27,29.32,20900.0,20.2713,20.299,20.2644,20.299,20900.0
2012-02-29 12:30:00,29.32,29.35,29.31,29.34,24500.0,20.299,20.3198,20.2921,20.3129,24500.0
2012-02-29 12:40:00,29.35,29.37,29.34,29.35,19800.0,20.3198,20.3336,20.3129,20.3198,19800.0
2012-02-29 12:50:00,29.34,29.38,29.34,29.38,14600.0,20.3129,20.3406,20.3129,20.3406,14600.0
2012-02-29 13:00:00,29.38,29.4,29.37,29.4,53100.0,20.3406,20.3544,20.3336,20.3544,53100.0
2012-02-29 13:10:00,29.4,29.4,29.38,29.39,95900.0,20.3544,20.3544,20.3406,20.3475,95900.0
2012-02-29 13:20:00,29.39,29.39,29.37,29.38,28600.0,20.3475,20.3475,20.3336,20.3406,28600.0
2012-02-29 13:30:00,29.38,29.38,29.36,29.37,28900.0,20.3406,20.3406,20.3267,20.3336,28900.0
2012-02-29 13:40:00,29.36,29.39,29.36,29.39,37600.0,20.3267,20.3475,20.3267,20.3475,37600.0
2012-02-29 13:50:00,29.39,29.41,29.38,29.4,60100.0,20.3475,20.3613,20.3406,20.3544,60100.0
2012-02-29 14:00:00,29.4,29.45,29.39,29.44,43300.0,20.3544,20.389,20.3475,20.3821,43300.0
2012-02-29 14:10:00,29.45,29.46,29.42,29.46,71700.0,20.389,20.3959,20.3682,20.3959,71700.0
2012-02-29 14:20:00,29.46,29.46,29.45,29.46,13200.0,20.3959,20.3959,20.389,20.3959,13200.0
2012-02-29 14:30:00,29.46,29.46,29.44,29.46,47300.0,20.3959,20.3959,20.3821,20.3959,47300.0
2012-02-29 14:40:00,29.46,29.5,29.46,29.5,42900.0,20.3959,20.4236,20.3959,20.4236,42900.0
2012-02-29 14:50:00,29.5,29.52,29.46,29.46,63800.0,20.4236,20.4375,20.3959,20.3959,63800.0
2012-02-29 15:00:00,29.46,29.47,29.44,29.46,48000.0,20.3959,20.4029,20.3821,20.3959,48000.0
2012-02-29 15:10:00,29.46,29.49,29.45,29.49,54900.0,20.3959,20.4167,20.389,20.4167,54900.0
2012-02-29 15:20:00,29.49,29.49,29.45,29.47,50200.0,20.4167,20.4167,20.389,20.4029,50200.0
2012-02-29 15:30:00,29.47,29.47,29.37,29.39,113900.0,20.4029,20.4029,20.3336,20.3475,113900.0
2012-02-29 15:40:00,29.39,29.43,29.38,29.42,140000.0,20.3475,20.3752,20.3406,20.3682,140000.0
2012-02-29 15:50:00,29.43,29.43,29.39,29.4,323500.0,20.3752,20.3752,20.3475,20.3544,323500.0
2012-03-01 09:30:00,29.4,29.48,29.32,29.35,84600.0,20.3544,20.4098,20.299,20.3198,84600.0
2012-03-01 09:40:00,29.35,29.44,29.32,29.32,50200.0,20.3198,20.3821,20.299,20.299,50200.0
2012-03-01 09:50:00,29.32,29.33,29.24,29.28,104500.0,20.299,20.3059,20.2436,20.2713,104500.0
2012-03-01 10:00:00,29.28,29.28,29.22,29.23,61400.0,20.2713,20.2713,20.2298,20.2367,61400.0
2012-03-01 10:10:00,29.24,29.26,29.23,29.24,54000.0,20.2436,20.2575,20.2367,20.2436,54000.0
2012-03-01 10:20:00,29.25,29.3,29.25,29.3,96200.0,20.2506,20.2852,20.2506,20.2852,96200.0
2012-03-01 10:30:00,29.3,29.33,29.28,29.3,90200.0,20.2852,20.3059,20.2713,20.2852,90200.0
2012-03-01 10:40:00,29.3,29.3,29.26,29.29,83000.0,20.2852,20.2852,20.2575,20.2782,83000.0
2012-03-01 10:50:00,29.3,29.35,29.29,29.34,47700.0,20.2852,20.3198,20.2782,20.3129,47700.0
2012-03-01 11:00:00,29.34,29.39,29.33,29.36,47300.0,20.3129,20.3475,20.3059,20.3267,47300.0
2012-03-01 11:10:00,29.36,29.37,29.34,29.35,32200.0,20.3267,20.3336,20.3129,20.3198,32200.0
2012-03-01 11:20:00,29.33,29.34,29.3,29.32,29700.0,20.3059,20.3129,20.2852,20.299,29700.0
2012-03-01 11:30:00,29.33,29.34,29.28,29.28,60400.0,20.3059,20.3129,20.2713,20.2713,60400.0
2012-03-01 11:40:00,29.28,29.31,29.28,29.31,43400.0,20.2713,20.2921,20.2713,20.2921,43400.0
2012-03-01 11:50:00,29.3,29.32,29.29,29.32,27900.0,20.2852,20.299,20.2782,20.299,27900.0
2012-03-01 12:00:00,29.32,29.32,29.28,29.31,117100.0,20.299,20.299,20.2713,20.2921,117100.0
2012-03-01 12:10:00,29.3,29.31,29.3,29.31,15900.0,20.2852,20.2921,20.2852,20.2921,15900.0
2012-03-01 12:20:00,29.3,29.35,29.3,29.3,62900.0,20.2852,20.3198,20.2852,20.2852,62900.0
2012-03-01 12:30:00,29.3,29.31,29.3,29.3,19600.0,20.2852,20.2921,20.2852,20.2852,19600.0
2012-03-01 12:40:00,29.31,29.31,29.3,29.3,11100.0,20.2921,20.2921,20.2852,20.2852,11100.0
2012-03-01 12:50:00,29.31,29.34,29.3,29.32,30200.0,20.2921,20.3129,20.2852,20.299,30200.0
2012-03-01 13:00:00,29.32,29.33,29.32,29.32,8700.0,20.299,20.3059,20.299,20.299,8700.0
2012-03-01 13:10:00,29.32,29.33,29.3,29.3,19200.0,20.299,20.3059,20.2852,20.2852,19200.0
2012-03-01 13:20:00,29.3,29.36,29.3,29.36,63000.0,20.2852,20.3267,20.2852,20.3267,63000.0
2012-03-01 13:30:00,29.36,29.37,29.35,29.36,20900.0,20.3267,20.3336,20.3198,20.3267,20900.0
2012-03-01 13:40:00,29.36,29.39,29.35,29.36,20900.0,20.3267,20.3475,20.3198,20.3267,20900.0
2012-03-01 13:50:00,29.35,29.37,29.35,29.36,14100.0,20.3198,20.3336,20.3198,20.3267,14100.0
2012-03-01 14:00:00,29.35,29.37,29.34,29.36,33500.0,20.3198,20.3336,20.3129,20.3267,33500.0
2012-03-01 14:10:00,29.36,29.37,29.33,29.34,26300.0,20.3267,20.3336,20.3059,20.3129,26300.0
2012-03-01 14:20:00,29.33,29.34,29.3,29.33,29100.0,20.3059,20.3129,20.2852,20.3059,29100.0
2012-03-01 14:30:00,29.32,29.33,29.3,29.31,80200.0,20.299,20.3059,20.2852,20.2921,80200.0
2012-03-01 14:40:00,29.32,29.33,29.3,29.3,38300.0,20.299,20.3059,20.2852,20.2852,38300.0
2012-03-01 14:50:00,29.3,29.32,29.28,29.31,127700.0,20.2852,20.299,20.2713,20.2921,127700.0
2012-03-01 15:00:00,29.31,29.33,29.3,29.3,38600.0,20.2921,20.3059,20.2852,20.2852,38600.0
2012-03-01 15:10:00,29.3,29.31,29.26,29.26,97400.0,20.2852,20.2921,20.2575,20.2575,97400.0
2012-03-01 15:20:00,29.26,29.27,29.19,29.26,151200.0,20.2575,20.2644,20.209,20.2575,151200.0
2012-03-01 15:30:00,29.26,29.27,29.22,29.26,124400.0,20.2575,20.2644,20.2298,20.2575,124400.0
2012-03-01 15:40:00,29.26,29.28,29.24,29.28,204200.0,20.2575,20.2713,20.2436,20.2713,204200.0
2012-03-01 15:50:00,29.28,29.33,29.27,29.31,358000.0,20.2713,20.3059,20.2644,20.2921,358000.0
2012-03-02 09:30:00,29.34,29.4,29.27,29.37,60200.0,20.3129,20.3544,20.2644,20.3336,60200.0
2012-03-02 09:40:00,29.37,29.38,29.29,29.34,20300.0,20.3336,20.3406,20.2782,20.3129,20300.0
2012-03-02 09:50:00,29.34,29.36,29.29,29.34,31000.0,20.3129,20.3267,20.2782,20.3129,31000.0
2012-03-02 10:00:00,29.34,29.34,29.28,29.3,25600.0,20.3129,20.3129,20.2713,20.2852,25600.0
2012-03-02 10:10:00,29.3,29.33,29.28,29.33,23800.0,20.2852,20.3059,20.2713,20.3059,23800.0
2012-03-02 10:20:00,29.32,29.34,29.3,29.31,19200.0,20.299,20.3129,20.2852,20.2921,19200.0
2012-03-02 10:30:00,29.31,29.33,29.29,29.29,24400.0,20.2921,20.3059,20.2782,20.2782,24400.0
2012-03-02 10:40:00,29.29,29.31,29.25,29.26,37600.0,20.2782,20.2921,20.2506,20.2575,37600.0
2012-03-02 10:50:00,29.26,29.3,29.25,29.27,45300.0,20.2575,20.2852,20.2506,20.2644,45300.0
2012-03-02 11:00:00,29.27,29.28,29.25,29.26,26000.0,20.2644,20.2713,20.2506,20.2575,26000.0
2012-03-02 11:10:00,29.27,29.27,29.23,29.25,29900.0,20.2644,20.2644,20.2367,20.2506,29900.0
2012-03-02 11:20:00,29.24,29.25,29.22,29.24,26900.0,20.2436,20.2506,20.2298,20.2436,26900.0
2012-03-02 11:30:00,29.24,29.26,29.21,29.26,63500.0,20.2436,20.2575,20.2229,20.2575,63500.0
2012-03-02 11:40:00,29.26,29.27,29.24,29.27,88400.0,20.2575,20.2644,20.2436,20.2644,88400.0
2012-03-02 11:50:00,29.27,29.29,29.24,29.25,63200.0,20.2644,20.2782,20.2436,20.2506,63200.0
2012-03-02 12:00:00,29.26,29.26,29.24,29.25,25700.0,20.2575,20.2575,20.2436,20.2506,25700.0
2012-03-02 12:10:00,29.25,29.26,29.24,29.25,35400.0,20.2506,20.2575,20.2436,20.2506,35400.0
2012-03-02 12:20:00,29.25,29.26,29.24,29.25,26300.0,20.2506,20.2575,20.2436,20.2506,26300.0
2012-03-02 12:30:00,29.24,29.26,29.24,29.25,17100.0,20.2436,20.2575,20.2436,20.2506,17100.0
2012-03-02 12:40:00,29.25,29.25,29.22,29.23,20500.0,20.2506,20.2506,20.2298,20.2367,20500.0
2012-03-02 12:50:00,29.23,29.25,29.22,29.22,14600.0,20.2367,20.2506,20.2298,20.2298,14600.0
2012-03-02 13:00:00,29.22,29.23,29.22,29.23,9300.0,20.2298,20.2367,20.2298,20.2367,9300.0
2012-03-02 13:10:00,29.24,29.26,29.21,29.25,37800.0,20.2436,20.2575,20.2229,20.2506,37800.0
2012-03-02 13:20:00,29.25,29.27,29.24,29.25,111200.0,20.2506,20.2644,20.2436,20.2506,111200.0
2012-03-02 13:30:00,29.25,29.28,29.24,29.25,23300.0,20.2506,20.2713,20.2436,20.2506,23300.0
2012-03-02 13:40:00,29.25,29.27,29.24,29.26,43600.0,20.2506,20.2644,20.2436,20.2575,43600.0
2012-03-02 13:50:00,29.26,29.29,29.26,29.29,34500.0,20.2575,20.2782,20.2575,20.2782,34500.0
2012-03-02 14:00:00,29.28,29.3,29.28,29.29,29200.0,20.2713,20.2852,20.2713,20.2782,29200.0
2012-03-02 14:10:00,29.29,29.31,29.29,29.31,18400.0,20.2782,20.2921,20.2782,20.2921,18400.0
2012-03-02 14:20:00,29.31,29.32,29.3,29.3,19300.0,20.2921,20.299,20.2852,20.2852,19300.0
2012-03-02 14:30:00,29.31,29.31,29.3,29.3,35900.0,20.2921,20.2921,20.2852,20.2852,35900.0
2012-03-02 14:40:00,29.3,29.31,29.3,29.3,10400.0,20.2852,20.2921,20.2852,20.2852,10400.0
2012-03-02 14:50:00,29.3,29.34,29.3,29.33,37300.0,20.2852,20.3129,20.2852,20.3059,37300.0
2012-03-02 15:00:00,29.34,29.36,29.33,29.34,56900.0,20.3129,20.3267,20.3059,20.3129,56900.0
2012-03-02 15:10:00,29.33,29.34,29.32,29.33,28800.0,20.3059,20.3129,20.299,20.3059,28800.0
2012-03-02 15:20:00,29.32,29.39,29.32,29.39,82400.0,20.299,20.3475,20.299,20.3475,82400.0
2012-03-02 15:30:00,29.38,29.4,29.35,29.35,141500.0,20.3406,20.3544,20.3198,20.3198,141500.0
2012-03-02 15:40:00,29.35,29.36,29.33,29.33,106100.0,20.3198,20.3267,20.3059,20.3059,106100.0
2012-03-02 15:50:00,29.34,29.36,29.33,29.34,272500.0,20.3129,20.3267,20.3059,20.3129,272500.0
2012-03-05 09:30:00,29.22,29.4,29.2,29.39,80700.0,20.2298,20.3544,20.2159,20.3475,80700.0
2012-03-05 09:40:00,29.4,29.43,29.33,29.33,50800.0,20.3544,20.3752,20.3059,20.3059,50800.0
2012-03-05 09:50:00,29.34,29.4,29.32,29.37,89800.0,20.3129,20.3544,20.299,20.3336,89800.0
2012-03-05 10:00:00,29.36,29.44,29.32,29.4,83500.0,20.3267,20.3821,20.299,20.3544,83500.0
2012-03-05 10:10:00,29.39,29.41,29.37,29.38,33300.0,20.3475,20.3613,20.3336,20.3406,33300.0
2012-03-05 10:20:00,29.38,29.38,29.31,29.34,50300.0,20.3406,20.3406,20.2921,20.3129,50300.0
2012-03-05 10:30:00,29.34,29.35,29.33,29.34,31300.0,20.3129,20.3198,20.3059,20.3129,31300.0
2012-03-05 10:40:00,29.34,29.41,29.34,29.41,42500.0,20.3129,20.3613,20.3129,20.3613,42500.0
2012-03-05 10:50:00,29.4,29.41,29.38,29.39,31200.0,20.3544,20.3613,20.3406,20.3475,31200.0
2012-03-05 11:00:00,29.38,29.41,29.36,29.36,56000.0,20.3406,20.3613,20.3267,20.3267,56000.0
2012-03-05 11:10:00,29.36,29.4,29.35,29.4,47200.0,20.3267,20.3544,20.3198,20.3544,47200.0
2012-03-05 11:20:00,29.39,29.49,29.39,29.49,52000.0,20.3475,20.4167,20.3475,20.4167,52000.0
2012-03-05 11:30:00,29.48,29.49,29.48,29.49,33500.0,20.4098,20.4167,20.4098,20.4167,33500.0
2012-03-05 11:40:00,29.49,29.5,29.47,29.5,53900.0,20.4167,20.4236,20.4029,20.4236,53900.0
2012-03-05 11:50:00,29.5,29.5,29.49,29.5,24000.0,20.4236,20.4236,20.4167,20.4236,24000.0
2012-03-05 12:00:00,29.5,29.5,29.49,29.5,38800.0,20.4236,20.4236,20.4167,20.4236,38800.0
2012-03-05 12:10:00,29.49,29.5,29.49,29.49,47000.0,20.4167,20.4236,20.4167,20.4167,47000.0
2012-03-05 12:20:00,29.49,29.5,29.43,29.44,129200.0,20.4167,20.4236,20.3752,20.3821,129200.0
2012-03-05 12:30:00,29.43,29.44,29.38,29.38,84200.0,20.3752,20.3821,20.3406,20.3406,84200.0
2012-03-05 12:40:00,29.39,29.41,29.36,29.4,61000.0,20.3475,20.3613,20.3267,20.3544,61000.0
2012-03-05 12:50:00,29.4,29.4,29.36,29.37,33100.0,20.3544,20.3544,20.3267,20.3336,33100.0
2012-03-05 13:00:00,29.37,29.44,29.37,29.44,56800.0,20.3336,20.3821,20.3336,20.3821,56800.0
2012-03-05 13:10:00,29.43,29.45,29.43,29.45,18500.0,20.3752,20.389,20.3752,20.389,18500.0
2012-03-05 13:20:00,29.45,29.49,29.44,29.49,38900.0,20.389,20.4167,20.3821,20.4167,38900.0
2012-03-05 13:30:00,29.48,29.49,29.48,29.49,20500.0,20.4098,20.4167,20.4098,20.4167,20500.0
2012-03-05 13:40:00,29.49,29.49,29.48,29.48,20500.0,20.4167,20.4167,20.4098,20.4098,20500.0
2012-03-05 13:50:00,29.49,29.49,29.44,29.45,59500.0,20.4167,20.4167,20.3821,20.389,59500.0
2012-03-05 14:00:00,29.44,29.45,29.44,29.44,23100.0,20.3821,20.389,20.3821,20.3821,23100.0
2012-03-05 14:10:00,29.45,29.47,29.44,29.45,37900.0,20.389,20.4029,20.3821,20.389,37900.0
2012-03-05 14:20:00,29.45,29.49,29.45,29.49,41500.0,20.389,20.4167,20.389,20.4167,41500.0
2012-03-05 14:30:00,29.48,29.5,29.47,29.49,41000.0,20.4098,20.4236,20.4029,20.4167,41000.0
2012-03-05 14:40:00,29.5,29.5,29.47,29.49,23300.0,20.4236,20.4236,20.4029,20.4167,23300.0
2012-03-05 14:50:00,29.48,29.5,29.48,29.5,33300.0,20.4098,20.4236,20.4098,20.4236,33300.0
2012-03-05 15:00:00,29.5,29.54,29.49,29.53,77700.0,20.4236,20.4513,20.4167,20.4444,77700.0
2012-03-05 15:10:00,29.52,29.53,29.5,29.52,42000.0,20.4375,20.4444,20.4236,20.4375,42000.0
2012-03-05 15:20:00,29.52,29.53,29.5,29.51,43400.0,20.4375,20.4444,20.4236,20.4306,43400.0
2012-03-05 15:30:00,29.5,29.51,29.46,29.48,39400.0,20.4236,20.4306,20.3959,20.4098,39400.0
2012-03-05 15:40:00,29.47,29.49,29.45,29.48,62700.0,20.4029,20.4167,20.389,20.4098,62700.0
2012-03-05 15:50:00,29.48,29.49,29.46,29.46,127100.0,20.4098,20.4167,20.3959,20.3959,127100.0
2012-03-06 09:30:00,29.3,29.42,29.28,29.33,107800.0,20.2852,20.3682,20.2713,20.3059,107800.0
2012-03-06 09:40:00,29.34,29.39,29.3,29.38,76600.0,20.3129,20.3475,20.2852,20.3406,76600.0
2012-03-06 09:50:00,29.38,29.43,29.32,29.39,84400.0,20.3406,20.3752,20.299,20.3475,84400.0
2012-03-06 10:00:00,29.39,29.44,29.3,29.41,86600.0,20.3475,20.3821,20.2852,20.3613,86600.0
2012-03-06 10:10:00,29.4,29.47,29.39,29.45,37700.0,20.3544,20.4029,20.3475,20.389,37700.0
2012-03-06 10:20:00,29.43,29.43,29.38,29.39,28700.0,20.3752,20.3752,20.3406,20.3475,28700.0
2012-03-06 10:30:00,29.38,29.47,29.37,29.42,99600.0,20.3406,20.4029,20.3336,20.3682,99600.0
2012-03-06 10:40:00,29.42,29.44,29.38,29.43,71300.0,20.3682,20.3821,20.3406,20.3752,71300.0
2012-03-06 10:50:00,29.42,29.43,29.39,29.41,74400.0,20.3682,20.3752,20.3475,20.3613,74400.0
2012-03-06 11:00:00,29.42,29.42,29.38,29.41,25700.0,20.3682,20.3682,20.3406,20.3613,25700.0
2012-03-06 11:10:00,29.4,29.44,29.4,29.42,141900.0,20.3544,20.3821,20.3544,20.3682,141900.0
2012-03-06 11:20:00,29.43,29.43,29.4,29.42,119600.0,20.3752,20.3752,20.3544,20.3682,119600.0
2012-03-06 11:30:00,29.42,29.42,29.38,29.4,69000.0,20.3682,20.3682,20.3406,20.3544,69000.0
2012-03-06 11:40:00,29.39,29.4,29.37,29.38,110100.0,20.3475,20.3544,20.3336,20.3406,110100.0
2012-03-06 11:50:00,29.38,29.44,29.37,29.39,43600.0,20.3406,20.3821,20.3336,20.3475,43600.0
2012-03-06 12:00:00,29.39,29.41,29.37,29.38,141100.0,20.3475,20.3613,20.3336,20.3406,141100.0
2012-03-06 12:10:00,29.37,29.4,29.36,29.37,160100.0,20.3336,20.3544,20.3267,20.3336,160100.0
2012-03-06 12:20:00,29.36,29.38,29.35,29.36,73200.0,20.3267,20.3406,20.3198,20.3267,73200.0
2012-03-06 12:30:00,29.36,29.42,29.35,29.39,76200.0,20.3267,20.3682,20.3198,20.3475,76200.0
2012-03-06 12:40:00,29.38,29.39,29.36,29.37,42000.0,20.3406,20.3475,20.3267,20.3336,42000.0
2012-03-06 12:50:00,29.37,29.37,29.36,29.36,16200.0,20.3336,20.3336,20.3267,20.3267,16200.0
2012-03-06 13:00:00,29.36,29.41,29.36,29.38,135400.0,20.3267,20.3613,20.3267,20.3406,135400.0
2012-03-06 13:10:00,29.38,29.38,29.36,29.37,28900.0,20.3406,20.3406,20.3267,20.3336,28900.0
2012-03-06 13:20:00,29.37,29.4,29.36,29.36,47300.0,20.3336,20.3544,20.3267,20.3267,47300.0
2012-03-06 13:30:00,29.37,29.39,29.36,29.39,29400.0,20.3336,20.3475,20.3267,20.3475,29400.0
2012-03-06 13:40:00,29.39,29.41,29.37,29.4,70000.0,20.3475,20.3613,20.3336,20.3544,70000.0
2012-03-06 13:50:00,29.4,29.4,29.38,29.38,13300.0,20.3544,20.3544,20.3406,20.3406,13300.0
2012-03-06 14:00:00,29.38,29.41,29.38,29.4,44200.0,20.3406,20.3613,20.3406,20.3544,44200.0
2012-03-06 14:10:00,29.39,29.44,29.38,29.44,142700.0,20.3475,20.3821,20.3406,20.3821,142700.0
2012-03-06 14:20:00,29.43,29.47,29.38,29.4,241400.0,20.3752,20.4029,20.3406,20.3544,241400.0
2012-03-06 14:30:00,29.4,29.41,29.38,29.38,58800.0,20.3544,20.3613,20.3406,20.3406,58800.0
2012-03-06 14:40:00,29.38,29.39,29.36,29.39,44100.0,20.3406,20.3475,20.3267,20.3475,44100.0
2012-03-06 14:50:00,29.38,29.39,29.38,29.39,38300.0,20.3406,20.3475,20.3406,20.3475,38300.0
2012-03-06 15:00:00,29.38,29.4,29.38,29.39,65500.0,20.3406,20.3544,20.3406,20.3475,65500.0
2012-03-06 15:10:00,29.38,29.39,29.35,29.39,105500.0,20.3406,20.3475,20.3198,20.3475,105500.0
2012-03-06 15:20:00,29.39,29.4,29.37,29.39,278300.0,20.3475,20.3544,20.3336,20.3475,278300.0
2012-03-06 15:30:00,29.39,29.46,29.38,29.39,139500.0,20.3475,20.3959,20.3406,20.3475,139500.0
2012-03-06 15:40:00,29.39,29.42,29.37,29.4,144800.0,20.3475,20.3682,20.3336,20.3544,144800.0
2012-03-06 15:50:00,29.39,29.41,29.36,29.4,420900.0,20.3475,20.3613,20.3267,20.3544,420900.0
2012-03-07 09:30:00,29.4,29.44,29.36,29.44,74700.0,20.3544,20.3821,20.3267,20.3821,74700.0
2012-03-07 09:40:00,29.43,29.44,29.36,29.39,149900.0,20.3752,20.3821,20.3267,20.3475,149900.0
2012-03-07 09:50:00,29.39,29.42,29.38,29.38,45700.0,20.3475,20.3682,20.3406,20.3406,45700.0
2012-03-07 10:00:00,29.38,29.41,29.36,29.39,106800.0,20.3406,20.3613,20.3267,20.3475,106800.0
2012-03-07 10:10:00,29.4,29.42,29.39,29.4,91300.0,20.3544,20.3682,20.3475,20.3544,91300.0
2012-03-07 10:20:00,29.41,29.42,29.38,29.41,62900.0,20.3613,20.3682,20.3406,20.3613,62900.0
2012-03-07 10:30:00,29.41,29.44,29.41,29.41,45900.0,20.3613,20.3821,20.3613,20.3613,45900.0
2012-03-07 10:40:00,29.41,29.44,29.39,29.43,60700.0,20.3613,20.3821,20.3475,20.3752,60700.0
2012-03-07 10:50:00,29.42,29.43,29.41,29.42,72100.0,20.3682,20.3752,20.3613,20.3682,72100.0
2012-03-07 11:00:00,29.42,29.45,29.42,29.45,37100.0,20.3682,20.389,20.3682,20.389,37100.0
2012-03-07 11:10:00,29.45,29.47,29.44,29.46,36600.0,20.389,20.4029,20.3821,20.3959,36600.0
2012-03-07 11:20:00,29.47,29.48,29.44,29.45,39300.0,20.4029,20.4098,20.3821,20.389,39300.0
2012-03-07 11:30:00,29.45,29.46,29.44,29.45,37400.0,20.389,20.3959,20.3821,20.389,37400.0
2012-03-07 11:40:00,29.45,29.45,29.44,29.45,23900.0,20.389,20.389,20.3821,20.389,23900.0
2012-03-07 11:50:00,29.45,29.51,29.44,29.5,62400.0,20.389,20.4306,20.3821,20.4236,62400.0
2012-03-07 12:00:00,29.51,29.51,29.49,29.51,56700.0,20.4306,20.4306,20.4167,20.4306,56700.0
2012-03-07 12:10:00,29.5,29.51,29.5,29.51,45300.0,20.4236,20.4306,20.4236,20.4306,45300.0
2012-03-07 12:20:00,29.5,29.54,29.49,29.51,66000.0,20.4236,20.4513,20.4167,20.4306,66000.0
2012-03-07 12:30:00,29.52,29.54,29.49,29.5,147800.0,20.4375,20.4513,20.4167,20.4236,147800.0
2012-03-07 12:40:00,29.5,29.52,29.49,29.5,37000.0,20.4236,20.4375,20.4167,20.4236,37000.0
2012-03-07 12:50:00,29.49,29.51,29.49,29.5,17000.0,20.4167,20.4306,20.4167,20.4236,17000.0
2012-03-07 13:00:00,29.5,29.54,29.49,29.5,54900.0,20.4236,20.4513,20.4167,20.4236,54900.0
2012-03-07 13:10:00,29.5,29.52,29.5,29.51,23100.0,20.4236,20.4375,20.4236,20.4306,23100.0
2012-03-07 13:20:00,29.51,29.52,29.5,29.5,18300.0,20.4306,20.4375,20.4236,20.4236,18300.0
2012-03-07 13:30:00,29.51,29.52,29.5,29.51,37200.0,20.4306,20.4375,20.4236,20.4306,37200.0
2012-03-07 13:40:00,29.52,29.54,29.5,29.52,54100.0,20.4375,20.4513,20.4236,20.4375,54100.0
2012-03-07 13:50:00,29.53,29.53,29.5,29.5,172400.0,20.4444,20.4444,20.4236,20.4236,172400.0
2012-03-07 14:00:00,29.51,29.53,29.5,29.53,46400.0,20.4306,20.4444,20.4236,20.4444,46400.0
2012-03-07 14:10:00,29.53,29.57,29.5,29.52,79400.0,20.4444,20.4721,20.4236,20.4375,79400.0
2012-03-07 14:20:00,29.52,29.53,29.5,29.53,38800.0,20.4375,20.4444,20.4236,20.4444,38800.0
2012-03-07 14:30:00,29.52,29.53,29.49,29.5,63600.0,20.4375,20.4444,20.4167,20.4236,63600.0
2012-03-07 14:40:00,29.51,29.51,29.5,29.5,28700.0,20.4306,20.4306,20.4236,20.4236,28700.0
2012-03-07 14:50:00,29.51,29.51,29.48,29.51,193400.0,20.4306,20.4306,20.4098,20.4306,193400.0
2012-03-07 15:00:00,29.51,29.56,29.5,29.53,135000.0,20.4306,20.4652,20.4236,20.4444,135000.0
2012-03-07 15:10:00,29.54,29.55,29.51,29.54,82400.0,20.4513,20.4583,20.4306,20.4513,82400.0
2012-03-07 15:20:00,29.54,29.56,29.52,29.55,91700.0,20.4513,20.4652,20.4375,20.4583,91700.0
2012-03-07 15:30:00,29.55,29.55,29.5,29.5,80100.0,20.4583,20.4583,20.4236,20.4236,80100.0
2012-03-07 15:40:00,29.51,29.55,29.5,29.53,221100.0,20.4306,20.4583,20.4236,20.4444,221100.0
2012-03-07 15:50:00,29.52,29.54,29.5,29.52,454200.0,20.4375,20.4513,20.4236,20.4375,454200.0
2012-03-08 09:30:00,29.72,29.76,29.67,29.68,103000.0,20.5759,20.6036,20.5413,20.5483,103000.0
2012-03-08 09:40:00,29.68,29.71,29.59,29.6,59600.0,20.5483,20.569,20.4859,20.4929,59600.0
2012-03-08 09:50:00,29.61,29.65,29.6,29.62,72200.0,20.4998,20.5275,20.4929,20.5067,72200.0
2012-03-08 10:00:00,29.64,29.71,29.64,29.66,73600.0,20.5206,20.569,20.5206,20.5344,73600.0
2012-03-08 10:10:00,29.66,29.69,29.66,29.69,155800.0,20.5344,20.5552,20.5344,20.5552,155800.0
2012-03-08 10:20:00,29.68,29.69,29.65,29.66,131800.0,20.5483,20.5552,20.5275,20.5344,131800.0
2012-03-08 10:30:00,29.66,29.69,29.65,29.69,60000.0,20.5344,20.5552,20.5275,20.5552,60000.0
2012-03-08 10:40:00,29.68,29.69,29.66,29.66,39300.0,20.5483,20.5552,20.5344,20.5344,39300.0
2012-03-08 10:50:00,29.66,29.67,29.65,29.66,50000.0,20.5344,20.5413,20.5275,20.5344,50000.0
2012-03-08 11:00:00,29.66,29.69,29.64,29.69,106700.0,20.5344,20.5552,20.5206,20.5552,106700.0
2012-03-08 11:10:00,29.69,29.72,29.68,29.69,43300.0,20.5552,20.5759,20.5483,20.5552,43300.0
2012-03-08 11:20:00,29.69,29.69,29.66,29.68,45000.0,20.5552,20.5552,20.5344,20.5483,45000.0
2012-03-08 11:30:00,29.68,29.72,29.66,29.71,46500.0,20.5483,20.5759,20.5344,20.569,46500.0
2012-03-08 11:40:00,29.72,29.72,29.69,29.71,24300.0,20.5759,20.5759,20.5552,20.569,24300.0
2012-03-08 11:50:00,29.72,29.72,29.66,29.68,29800.0,20.5759,20.5759,20.5344,20.5483,29800.0
2012-03-08 12:00:00,29.68,29.68,29.67,29.68,12400.0,20.5483,20.5483,20.5413,20.5483,12400.0
2012-03-08 12:10:00,29.67,29.69,29.67,29.68,32000.0,20.5413,20.5552,20.5413,20.5483,32000.0
2012-03-08 12:20:00,29.68,29.7,29.67,29.67,38700.0,20.5483,20.5621,20.5413,20.5413,38700.0
2012-03-08 12:30:00,29.67,29.69,29.67,29.67,26700.0,20.5413,20.5552,20.5413,20.5413,26700.0
2012-03-08 12:40:00,29.67,29.68,29.66,29.67,47800.0,20.5413,20.5483,20.5344,20.5413,47800.0
2012-03-08 12:50:00,29.67,29.71,29.67,29.7,75500.0,20.5413,20.569,20.5413,20.5621,75500.0
2012-03-08 13:00:00,29.7,29.71,29.7,29.7,31300.0,20.5621,20.569,20.5621,20.5621,31300.0
2012-03-08 13:10:00,29.71,29.73,29.7,29.73,50300.0,20.569,20.5829,20.5621,20.5829,50300.0
2012-03-08 13:20:00,29.72,29.75,29.71,29.72,56000.0,20.5759,20.5967,20.569,20.5759,56000.0
2012-03-08 13:30:00,29.71,29.75,29.71,29.75,43000.0,20.569,20.5967,20.569,20.5967,43000.0
2012-03-08 13:40:00,29.75,29.78,29.74,29.77,48400.0,20.5967,20.6175,20.5898,20.6106,48400.0
2012-03-08 13:50:00,29.77,29.77,29.76,29.77,42400.0,20.6106,20.6106,20.6036,20.6106,42400.0
2012-03-08 14:00:00,29.77,29.78,29.75,29.77,58400.0,20.6106,20.6175,20.5967,20.6106,58400.0
2012-03-08 14:10:00,29.76,29.77,29.73,29.74,73500.0,20.6036,20.6106,20.5829,20.5898,73500.0
2012-03-08 14:20:00,29.74,29.78,29.74,29.75,73100.0,20.5898,20.6175,20.5898,20.5967,73100.0
2012-03-08 14:30:00,29.75,29.77,29.74,29.76,111500.0,20.5967,20.6106,20.5898,20.6036,111500.0
2012-03-08 14:40:00,29.77,29.77,29.74,29.74,23300.0,20.6106,20.6106,20.5898,20.5898,23300.0
2012-03-08 14:50:00,29.74,29.8,29.74,29.78,64200.0,20.5898,20.6313,20.5898,20.6175,64200.0
2012-03-08 15:00:00,29.79,29.79,29.74,29.77,128000.0,20.6244,20.6244,20.5898,20.6106,128000.0
2012-03-08 15:10:00,29.77,29.8,29.76,29.77,274200.0,20.6106,20.6313,20.6036,20.6106,274200.0
2012-03-08 15:20:00,29.77,29.78,29.75,29.78,125400.0,20.6106,20.6175,20.5967,20.6175,125400.0
2012-03-08 15:30:00,29.78,29.79,29.76,29.77,93100.0,20.6175,20.6244,20.6036,20.6106,93100.0
2012-03-08 15:40:00,29.77,29.78,29.75,29.76,218500.0,20.6106,20.6175,20.5967,20.6036,218500.0
2012-03-08 15:50:00,29.75,29.78,29.75,29.75,193300.0,20.5967,20.6175,20.5967,20.5967,193300.0
2012-03-09 09:30:00,29.75,29.82,29.68,29.72,61800.0,20.5967,20.6452,20.5483,20.5759,61800.0
2012-03-09 09:40:00,29.71,29.78,29.71,29.75,51600.0,20.569,20.6175,20.569,20.5967,51600.0
2012-03-09 09:50:00,29.75,29.76,29.71,29.75,29900.0,20.5967,20.6036,20.569,20.5967,29900.0
2012-03-09 10:00:00,29.74,29.77,29.73,29.74,50200.0,20.5898,20.6106,20.5829,20.5898,50200.0
2012-03-09 10:10:00,29.75,29.76,29.73,29.75,31000.0,20.5967,20.6036,20.5829,20.5967,31000.0
2012-03-09 10:20:00,29.76,29.81,29.76,29.81,41800.0,20.6036,20.6383,20.6036,20.6383,41800.0
2012-03-09 10:30:00,29.82,29.84,29.79,29.84,56800.0,20.6452,20.659,20.6244,20.659,56800.0
2012-03-09 10:40:00,29.84,29.84,29.8,29.8,22200.0,20.659,20.659,20.6313,20.6313,22200.0
2012-03-09 10:50:00,29.8,29.81,29.79,29.81,27900.0,20.6313,20.6383,20.6244,20.6383,27900.0
2012-03-09 11:00:00,29.81,29.81,29.79,29.81,33600.0,20.6383,20.6383,20.6244,20.6383,33600.0
2012-03-09 11:10:00,29.8,29.83,29.79,29.83,124900.0,20.6313,20.6521,20.6244,20.6521,124900.0
2012-03-09 11:20:00,29.82,29.83,29.8,29.81,90800.0,20.6452,20.6521,20.6313,20.6383,90800.0
2012-03-09 11:30:00,29.81,29.82,29.81,29.82,113900.0,20.6383,20.6452,20.6383,20.6452,113900.0
2012-03-09 11:40:00,29.81,29.83,29.8,29.8,62200.0,20.6383,20.6521,20.6313,20.6313,62200.0
2012-03-09 11:50:00,29.81,29.82,29.8,29.8,24200.0,20.6383,20.6452,20.6313,20.6313,24200.0
2012-03-09 12:00:00,29.81,29.83,29.81,29.82,29500.0,20.6383,20.6521,20.6383,20.6452,29500.0
2012-03-09 12:10:00,29.81,29.83,29.81,29.81,18700.0,20.6383,20.6521,20.6383,20.6383,18700.0
2012-03-09 12:20:00,29.81,29.83,29.81,29.82,80300.0,20.6383,20.6521,20.6383,20.6452,80300.0
2012-03-09 12:30:00,29.83,29.85,29.81,29.84,88600.0,20.6521,20.6659,20.6383,20.659,88600.0
2012-03-09 12:40:00,29.84,29.89,29.82,29.88,126300.0,20.659,20.6936,20.6452,20.6867,126300.0
2012-03-09 12:50:00,29.88,29.89,29.87,29.88,73700.0,20.6867,20.6936,20.6798,20.6867,73700.0
2012-03-09 13:00:00,29.88,29.88,29.86,29.87,49800.0,20.6867,20.6867,20.6729,20.6798,49800.0
2012-03-09 13:10:00,29.87,29.88,29.85,29.87,20500.0,20.6798,20.6867,20.6659,20.6798,20500.0
2012-03-09 13:20:00,29.87,29.88,29.86,29.87,26900.0,20.6798,20.6867,20.6729,20.6798,26900.0
2012-03-09 13:30:00,29.87,29.87,29.84,29.86,36400.0,20.6798,20.6798,20.659,20.6729,36400.0
2012-03-09 13:40:00,29.86,29.86,29.83,29.84,21900.0,20.6729,20.6729,20.6521,20.659,21900.0
2012-03-09 13:50:00,29.83,29.85,29.81,29.84,160900.0,20.6521,20.6659,20.6383,20.659,160900.0
2012-03-09 14:00:00,29.84,29.88,29.84,29.85,47900.0,20.659,20.6867,20.659,20.6659,47900.0
2012-03-09 14:10:00,29.86,29.86,29.83,29.83,29300.0,20.6729,20.6729,20.6521,20.6521,29300.0
2012-03-09 14:20:00,29.84,29.89,29.84,29.88,40900.0,20.659,20.6936,20.659,20.6867,40900.0
2012-03-09 14:30:00,29.88,29.9,29.88,29.9,34800.0,20.6867,20.7006,20.6867,20.7006,34800.0
2012-03-09 14:40:00,29.9,29.93,29.89,29.92,36900.0,20.7006,20.7213,20.6936,20.7144,36900.0
2012-03-09 14:50:00,29.92,29.92,29.86,29.87,77600.0,20.7144,20.7144,20.6729,20.6798,77600.0
2012-03-09 15:00:00,29.88,29.91,29.88,29.9,46600.0,20.6867,20.7075,20.6867,20.7006,46600.0
2012-03-09 15:10:00,29.91,29.91,29.89,29.9,58500.0,20.7075,20.7075,20.6936,20.7006,58500.0
2012-03-09 15:20:00,29.9,29.91,29.88,29.9,122000.0,20.7006,20.7075,20.6867,20.7006,122000.0
2012-03-09 15:30:00,29.91,29.94,29.88,29.92,126700.0,20.7075,20.7283,20.6867,20.7144,126700.0
2012-03-09 15:40:00,29.92,29.93,29.9,29.91,67500.0,20.7144,20.7213,20.7006,20.7075,67500.0
2012-03-09 15:50:00,29.9,29.92,29.89,29.92,190700.0,20.7006,20.7144,20.6936,20.7144,190700.0
2012-03-12 09:30:00,29.9,30.06,29.87,30.06,139400.0,20.7006,20.8113,20.6798,20.8113,139400.0
2012-03-12 09:40:00,30.06,30.1,30.03,30.05,51300.0,20.8113,20.839,20.7906,20.8044,51300.0
2012-03-12 09:50:00,30.05,30.12,30.04,30.1,107700.0,20.8044,20.8529,20.7975,20.839,107700.0
2012-03-12 10:00:00,30.1,30.11,30.06,30.08,133600.0,20.839,20.846,20.8113,20.8252,133600.0
2012-03-12 10:10:00,30.09,30.13,30.05,30.1,91000.0,20.8321,20.8598,20.8044,20.839,91000.0
2012-03-12 10:20:00,30.1,30.1,30.05,30.08,131300.0,20.839,20.839,20.8044,20.8252,131300.0
2012-03-12 10:30:00,30.08,30.1,30.06,30.09,61400.0,20.8252,20.839,20.8113,20.8321,61400.0
2012-03-12 10:40:00,30.1,30.12,30.08,30.1,120500.0,20.839,20.8529,20.8252,20.839,120500.0
2012-03-12 10:50:00,30.1,30.12,30.09,30.12,86900.0,20.839,20.8529,20.8321,20.8529,86900.0
2012-03-12 11:00:00,30.12,30.13,30.08,30.08,79100.0,20.8529,20.8598,20.8252,20.8252,79100.0
2012-03-12 11:10:00,30.09,30.13,30.08,30.11,65700.0,20.8321,20.8598,20.8252,20.846,65700.0
2012-03-12 11:20:00,30.1,30.11,30.07,30.1,129500.0,20.839,20.846,20.8183,20.839,129500.0
2012-03-12 11:30:00,30.1,30.12,30.09,30.12,43000.0,20.839,20.8529,20.8321,20.8529,43000.0
2012-03-12 11:40:00,30.12,30.12,30.1,30.11,128300.0,20.8529,20.8529,20.839,20.846,128300.0
2012-03-12 11:50:00,30.11,30.13,30.1,30.1,158400.0,20.846,20.8598,20.839,20.839,158400.0
2012-03-12 12:00:00,30.1,30.16,30.1,30.15,61600.0,20.839,20.8806,20.839,20.8736,61600.0
2012-03-12 12:10:00,30.15,30.16,30.09,30.12,99300.0,20.8736,20.8806,20.8321,20.8529,99300.0
2012-03-12 12:20:00,30.12,30.13,30.1,30.11,94300.0,20.8529,20.8598,20.839,20.846,94300.0
2012-03-12 12:30:00,30.11,30.12,30.1,30.12,33400.0,20.846,20.8529,20.839,20.8529,33400.0
2012-03-12 12:40:00,30.11,30.14,30.11,30.12,17400.0,20.846,20.8667,20.846,20.8529,17400.0
2012-03-12 12:50:00,30.12,30.13,30.11,30.13,20400.0,20.8529,20.8598,20.846,20.8598,20400.0
2012-03-12 13:00:00,30.13,30.15,30.11,30.14,19800.0,20.8598,20.8736,20.846,20.8667,19800.0
2012-03-12 13:10:00,30.15,30.16,30.14,30.14,27800.0,20.8736,20.8806,20.8667,20.8667,27800.0
2012-03-12 13:20:00,30.15,30.17,30.14,30.16,22400.0,20.8736,20.8875,20.8667,20.8806,22400.0
2012-03-12 13:30:00,30.17,30.2,30.16,30.17,47200.0,20.8875,20.9083,20.8806,20.8875,47200.0
2012-03-12 13:40:00,30.18,30.21,30.17,30.2,39100.0,20.8944,20.9152,20.8875,20.9083,39100.0
2012-03-12 13:50:00,30.2,30.24,30.2,30.24,23500.0,20.9083,20.936,20.9083,20.936,23500.0
2012-03-12 14:00:00,30.23,30.24,30.21,30.21,23600.0,20.929,20.936,20.9152,20.9152,23600.0
2012-03-12 14:10:00,30.21,30.24,30.21,30.23,39400.0,20.9152,20.936,20.9152,20.929,39400.0
2012-03-12 14:20:00,30.23,30.24,30.21,30.22,32100.0,20.929,20.936,20.9152,20.9221,32100.0
2012-03-12 14:30:00,30.21,30.23,30.21,30.23,31000.0,20.9152,20.929,20.9152,20.929,31000.0
2012-03-12 14:40:00,30.22,30.29,30.21,30.27,173000.0,20.9221,20.9706,20.9152,20.9567,173000.0
2012-03-12 14:50:00,30.27,30.27,30.23,30.24,53600.0,20.9567,20.9567,20.929,20.936,53600.0
2012-03-12 15:00:00,30.23,30.24,30.2,30.2,58400.0,20.929,20.936,20.9083,20.9083,58400.0
2012-03-12 15:10:00,30.2,30.21,30.2,30.2,126900.0,20.9083,20.9152,20.9083,20.9083,126900.0
2012-03-12 15:20:00,30.21,30.21,30.2,30.2,39200.0,20.9152,20.9152,20.9083,20.9083,39200.0
2012-03-12 15:30:00,30.2,30.21,30.17,30.2,105300.0,20.9083,20.9152,20.8875,20.9083,105300.0
2012-03-12 15:40:00,30.19,30.2,30.14,30.17,216100.0,20.9013,20.9083,20.8667,20.8875,216100.0
2012-03-12 15:50:00,30.17,30.18,30.14,30.15,288100.0,20.8875,20.8944,20.8667,20.8736,288100.0
2012-03-13 09:30:00,30.18,30.23,30.15,30.16,70100.0,20.8944,20.929,20.8736,20.8806,70100.0
2012-03-13 09:40:00,30.15,30.18,30.15,30.16,190900.0,20.8736,20.8944,20.8736,20.8806,190900.0
2012-03-13 09:50:00,30.17,30.23,30.15,30.19,251800.0,20.8875,20.929,20.8736,20.9013,251800.0
2012-03-13 10:00:00,30.19,30.21,30.15,30.16,61600.0,20.9013,20.9152,20.8736,20.8806,61600.0
2012-03-13 10:10:00,30.16,30.16,30.15,30.15,59200.0,20.8806,20.8806,20.8736,20.8736,59200.0
2012-03-13 10:20:00,30.15,30.16,30.13,30.15,158800.0,20.8736,20.8806,20.8598,20.8736,158800.0
2012-03-13 10:30:00,30.15,30.18,30.14,30.15,236100.0,20.8736,20.8944,20.8667,20.8736,236100.0
2012-03-13 10:40:00,30.15,30.16,30.13,30.15,145700.0,20.8736,20.8806,20.8598,20.8736,145700.0
2012-03-13 10:50:00,30.15,30.16,30.14,30.15,77000.0,20.8736,20.8806,20.8667,20.8736,77000.0
2012-03-13 11:00:00,30.15,30.16,30.14,30.15,48600.0,20.8736,20.8806,20.8667,20.8736,48600.0
2012-03-13 11:10:00,30.15,30.15,30.09,30.11,110800.0,20.8736,20.8736,20.8321,20.846,110800.0
2012-03-13 11:20:00,30.11,30.14,30.07,30.13,388500.0,20.846,20.8667,20.8183,20.8598,388500.0
2012-03-13 11:30:00,30.14,30.14,30.1,30.1,55800.0,20.8667,20.8667,20.839,20.839,55800.0
2012-03-13 11:40:00,30.11,30.12,30.1,30.11,69900.0,20.846,20.8529,20.839,20.846,69900.0
2012-03-13 11:50:00,30.11,30.11,30.1,30.1,83800.0,20.846,20.846,20.839,20.839,83800.0
2012-03-13 12:00:00,30.1,30.11,30.1,30.11,29800.0,20.839,20.846,20.839,20.846,29800.0
2012-03-13 12:10:00,30.11,30.12,30.1,30.11,291700.0,20.846,20.8529,20.839,20.846,291700.0
2012-03-13 12:20:00,30.11,30.11,30.09,30.1,59000.0,20.846,20.846,20.8321,20.839,59000.0
2012-03-13 12:30:00,30.11,30.11,30.09,30.1,33200.0,20.846,20.846,20.8321,20.839,33200.0
2012-03-13 12:40:00,30.1,30.12,30.09,30.11,19300.0,20.839,20.8529,20.8321,20.846,19300.0
2012-03-13 12:50:00,30.12,30.12,30.11,30.12,14400.0,20.8529,20.8529,20.846,20.8529,14400.0
2012-03-13 13:00:00,30.12,30.13,30.11,30.12,22500.0,20.8529,20.8598,20.846,20.8529,22500.0
2012-03-13 13:10:00,30.12,30.13,30.12,30.13,12700.0,20.8529,20.8598,20.8529,20.8598,12700.0
2012-03-13 13:20:00,30.13,30.13,30.09,30.09,70600.0,20.8598,20.8598,20.8321,20.8321,70600.0
2012-03-13 13:30:00,30.1,30.11,30.07,30.08,33300.0,20.839,20.846,20.8183,20.8252,33300.0
2012-03-13 13:40:00,30.07,30.1,30.07,30.09,55100.0,20.8183,20.839,20.8183,20.8321,55100.0
2012-03-13 13:50:00,30.09,30.09,30.01,30.01,113100.0,20.8321,20.8321,20.7767,20.7767,113100.0
2012-03-13 14:00:00,30.01,30.05,30.01,30.05,48300.0,20.7767,20.8044,20.7767,20.8044,48300.0
2012-03-13 14:10:00,30.05,30.08,30.03,30.07,59500.0,20.8044,20.8252,20.7906,20.8183,59500.0
2012-03-13 14:20:00,30.07,30.1,30.02,30.02,75000.0,20.8183,20.839,20.7836,20.7836,75000.0
2012-03-13 14:30:00,30.03,30.05,30.02,30.05,49900.0,20.7906,20.8044,20.7836,20.8044,49900.0
2012-03-13 14:40:00,30.06,30.06,30.0,30.04,94100.0,20.8113,20.8113,20.7698,20.7975,94100.0
2012-03-13 14:50:00,30.04,30.05,30.01,30.04,51400.0,20.7975,20.8044,20.7767,20.7975,51400.0
2012-03-13 15:00:00,30.05,30.09,30.04,30.08,137900.0,20.8044,20.8321,20.7975,20.8252,137900.0
2012-03-13 15:10:00,30.08,30.12,30.07,30.11,156900.0,20.8252,20.8529,20.8183,20.846,156900.0
2012-03-13 15:20:00,30.11,30.17,30.1,30.12,87400.0,20.846,20.8875,20.839,20.8529,87400.0
2012-03-13 15:30:00,30.12,30.18,30.11,30.18,104700.0,20.8529,20.8944,20.846,20.8944,104700.0
2012-03-13 15:40:00,30.18,30.21,30.14,30.15,232700.0,20.8944,20.9152,20.8667,20.8736,232700.0
2012-03-13 15:50:00,30.15,30.2,30.14,30.19,309600.0,20.8736,20.9083,20.8667,20.9013,309600.0
2012-03-14 09:30:00,30.2,30.29,30.18,30.19,100200.0,20.9083,20.9706,20.8944,20.9013,100200.0
2012-03-14 09:40:00,30.2,30.22,30.13,30.14,112300.0,20.9083,20.9221,20.8598,20.8667,112300.0
2012-03-14 09:50:00,30.14,30.25,30.13,30.22,144100.0,20.8667,20.9429,20.8598,20.9221,144100.0
2012-03-14 10:00:00,30.22,30.25,30.21,30.22,52100.0,20.9221,20.9429,20.9152,20.9221,52100.0
2012-03-14 10:10:00,30.22,30.22,30.15,30.2,66500.0,20.9221,20.9221,20.8736,20.9083,66500.0
2012-03-14 10:20:00,30.19,30.23,30.17,30.22,95800.0,20.9013,20.929,20.8875,20.9221,95800.0
2012-03-14 10:30:00,30.23,30.23,30.2,30.22,40100.0,20.929,20.929,20.9083,20.9221,40100.0
2012-03-14 10:40:00,30.21,30.22,30.15,30.18,175800.0,20.9152,20.9221,20.8736,20.8944,175800.0
2012-03-14 10:50:00,30.17,30.19,30.16,30.17,41400.0,20.8875,20.9013,20.8806,20.8875,41400.0
2012-03-14 11:00:00,30.17,30.21,30.17,30.2,97500.0,20.8875,20.9152,20.8875,20.9083,97500.0
2012-03-14 11:10:00,30.21,30.22,30.19,30.19,63500.0,20.9152,20.9221,20.9013,20.9013,63500.0
2012-03-14 11:20:00,30.19,30.22,30.18,30.18,54200.0,20.9013,20.9221,20.8944,20.8944,54200.0
2012-03-14 11:30:00,30.18,30.2,30.15,30.15,92500.0,20.8944,20.9083,20.8736,20.8736,92500.0
2012-03-14 11:40:00,30.15,30.18,30.15,30.16,43000.0,20.8736,20.8944,20.8736,20.8806,43000.0
2012-03-14 11:50:00,30.16,30.18,30.16,30.18,26900.0,20.8806,20.8944,20.8806,20.8944,26900.0
2012-03-14 12:00:00,30.17,30.18,30.15,30.16,29500.0,20.8875,20.8944,20.8736,20.8806,29500.0
2012-03-14 12:10:00,30.16,30.2,30.15,30.19,144600.0,20.8806,20.9083,20.8736,20.9013,144600.0
2012-03-14 12:20:00,30.2,30.2,30.17,30.17,38500.0,20.9083,20.9083,20.8875,20.8875,38500.0
2012-03-14 12:30:00,30.17,30.19,30.17,30.18,28000.0,20.8875,20.9013,20.8875,20.8944,28000.0
2012-03-14 12:40:00,30.18,30.19,30.18,30.18,12400.0,20.8944,20.9013,20.8944,20.8944,12400.0
2012-03-14 12:50:00,30.18,30.19,30.16,30.17,37700.0,20.8944,20.9013,20.8806,20.8875,37700.0
2012-03-14 13:00:00,30.17,30.21,30.17,30.2,88100.0,20.8875,20.9152,20.8875,20.9083,88100.0
2012-03-14 13:10:00,30.21,30.21,30.19,30.19,41900.0,20.9152,20.9152,20.9013,20.9013,41900.0
2012-03-14 13:20:00,30.19,30.2,30.19,30.2,18600.0,20.9013,20.9083,20.9013,20.9083,18600.0
2012-03-14 13:30:00,30.2,30.2,30.17,30.17,61200.0,20.9083,20.9083,20.8875,20.8875,61200.0
2012-03-14 13:40:00,30.17,30.2,30.16,30.19,31100.0,20.8875,20.9083,20.8806,20.9013,31100.0
2012-03-14 13:50:00,30.18,30.19,30.16,30.18,35500.0,20.8944,20.9013,20.8806,20.8944,35500.0
2012-03-14 14:00:00,30.19,30.21,30.18,30.2,62800.0,20.9013,20.9152,20.8944,20.9083,62800.0
2012-03-14 14:10:00,30.2,30.2,30.16,30.16,82600.0,20.9083,20.9083,20.8806,20.8806,82600.0
2012-03-14 14:20:00,30.17,30.19,30.14,30.15,303800.0,20.8875,20.9013,20.8667,20.8736,303800.0
2012-03-14 14:30:00,30.15,30.18,30.15,30.16,73200.0,20.8736,20.8944,20.8736,20.8806,73200.0
2012-03-14 14:40:00,30.17,30.18,30.16,30.17,46300.0,20.8875,20.8944,20.8806,20.8875,46300.0
2012-03-14 14:50:00,30.17,30.18,30.15,30.15,66700.0,20.8875,20.8944,20.8736,20.8736,66700.0
2012-03-14 15:00:00,30.15,30.16,30.14,30.14,106200.0,20.8736,20.8806,20.8667,20.8667,106200.0
2012-03-14 15:10:00,30.14,30.15,30.08,30.11,101400.0,20.8667,20.8736,20.8252,20.846,101400.0
2012-03-14 15:20:00,30.11,30.18,30.11,30.18,42800.0,20.846,20.8944,20.846,20.8944,42800.0
2012-03-14 15:30:00,30.18,30.18,30.14,30.17,87000.0,20.8944,20.8944,20.8667,20.8875,87000.0
2012-03-14 15:40:00,30.17,30.19,30.16,30.19,159900.0,20.8875,20.9013,20.8806,20.9013,159900.0
2012-03-14 15:50:00,30.19,30.19,30.13,30.18,444100.0,20.9013,20.9013,20.8598,20.8944,444100.0
2012-03-15 09:30:00,30.09,30.16,29.98,29.98,174800.0,20.8321,20.8806,20.756,20.756,174800.0
2012-03-15 09:40:00,29.98,30.0,29.9,29.91,141700.0,20.756,20.7698,20.7006,20.7075,141700.0
2012-03-15 09:50:00,29.92,29.92,29.9,29.9,97000.0,20.7144,20.7144,20.7006,20.7006,97000.0
2012-03-15 10:00:00,29.91,29.92,29.89,29.9,113600.0,20.7075,20.7144,20.6936,20.7006,113600.0
2012-03-15 10:10:00,29.9,29.95,29.9,29.94,312400.0,20.7006,20.7352,20.7006,20.7283,312400.0
2012-03-15 10:20:00,29.94,29.95,29.91,29.91,54600.0,20.7283,20.7352,20.7075,20.7075,54600.0
2012-03-15 10:30:00,29.91,29.91,29.9,29.9,57000.0,20.7075,20.7075,20.7006,20.7006,57000.0
2012-03-15 10:40:00,29.9,29.92,29.9,29.91,36300.0,20.7006,20.7144,20.7006,20.7075,36300.0
2012-03-15 10:50:00,29.9,29.91,29.86,29.89,152600.0,20.7006,20.7075,20.6729,20.6936,152600.0
2012-03-15 11:00:00,29.89,29.89,29.8,29.82,149000.0,20.6936,20.6936,20.6313,20.6452,149000.0
2012-03-15 11:10:00,29.81,29.84,29.76,29.77,161400.0,20.6383,20.659,20.6036,20.6106,161400.0
2012-03-15 11:20:00,29.77,29.83,29.76,29.83,45000.0,20.6106,20.6521,20.6036,20.6521,45000.0
2012-03-15 11:30:00,29.83,29.83,29.75,29.76,137600.0,20.6521,20.6521,20.5967,20.6036,137600.0
2012-03-15 11:40:00,29.77,29.81,29.77,29.8,79700.0,20.6106,20.6383,20.6106,20.6313,79700.0
2012-03-15 11:50:00,29.81,29.81,29.79,29.8,37900.0,20.6383,20.6383,20.6244,20.6313,37900.0
2012-03-15 12:00:00,29.8,29.8,29.75,29.8,101800.0,20.6313,20.6313,20.5967,20.6313,101800.0
2012-03-15 12:10:00,29.8,29.83,29.79,29.82,212800.0,20.6313,20.6521,20.6244,20.6452,212800.0
2012-03-15 12:20:00,29.82,29.84,29.76,29.76,117600.0,20.6452,20.659,20.6036,20.6036,117600.0
2012-03-15 12:30:00,29.76,29.77,29.71,29.74,139000.0,20.6036,20.6106,20.569,20.5898,139000.0
2012-03-15 12:40:00,29.74,29.77,29.74,29.76,31000.0,20.5898,20.6106,20.5898,20.6036,31000.0
2012-03-15 12:50:00,29.75,29.76,29.72,29.75,74800.0,20.5967,20.6036,20.5759,20.5967,74800.0
2012-03-15 13:00:00,29.75,29.78,29.74,29.77,29700.0,20.5967,20.6175,20.5898,20.6106,29700.0
2012-03-15 13:10:00,29.78,29.78,29.77,29.78,32700.0,20.6175,20.6175,20.6106,20.6175,32700.0
2012-03-15 13:20:00,29.77,29.78,29.76,29.77,63400.0,20.6106,20.6175,20.6036,20.6106,63400.0
2012-03-15 13:30:00,29.77,29.78,29.76,29.78,31000.0,20.6106,20.6175,20.6036,20.6175,31000.0
2012-03-15 13:40:00,29.77,29.81,29.76,29.81,61600.0,20.6106,20.6383,20.6036,20.6383,61600.0
2012-03-15 13:50:00,29.8,29.83,29.79,29.79,56300.0,20.6313,20.6521,20.6244,20.6244,56300.0
2012-03-15 14:00:00,29.79,29.8,29.77,29.78,57300.0,20.6244,20.6313,20.6106,20.6175,57300.0
2012-03-15 14:10:00,29.78,29.78,29.77,29.78,35700.0,20.6175,20.6175,20.6106,20.6175,35700.0
2012-03-15 14:20:00,29.78,29.78,29.76,29.76,34300.0,20.6175,20.6175,20.6036,20.6036,34300.0
2012-03-15 14:30:00,29.77,29.78,29.76,29.77,33800.0,20.6106,20.6175,20.6036,20.6106,33800.0
2012-03-15 14:40:00,29.77,29.78,29.72,29.73,251800.0,20.6106,20.6175,20.5759,20.5829,251800.0
2012-03-15 14:50:00,29.73,29.74,29.71,29.72,76600.0,20.5829,20.5898,20.569,20.5759,76600.0
2012-03-15 15:00:00,29.71,29.72,29.71,29.71,54000.0,20.569,20.5759,20.569,20.569,54000.0
2012-03-15 15:10:00,29.71,29.72,29.67,29.67,125400.0,20.569,20.5759,20.5413,20.5413,125400.0
2012-03-15 15:20:00,29.68,29.69,29.64,29.64,176300.0,20.5483,20.5552,20.5206,20.5206,176300.0
2012-03-15 15:30:00,29.64,29.68,29.63,29.66,292300.0,20.5206,20.5483,20.5136,20.5344,292300.0
2012-03-15 15:40:00,29.66,29.67,29.63,29.65,282500.0,20.5344,20.5413,20.5136,20.5275,282500.0
2012-03-15 15:50:00,29.65,29.7,29.64,29.68,443300.0,20.5275,20.5621,20.5206,20.5483,443300.0
2012-03-16 09:30:00,29.7,29.77,29.6,29.77,770400.0,20.5621,20.6106,20.4929,20.6106,770400.0
2012-03-16 09:40:00,29.75,29.77,29.68,29.72,76500.0,20.5967,20.6106,20.5483,20.5759,76500.0
2012-03-16 09:50:00,29.72,29.73,29.68,29.71,65600.0,20.5759,20.5829,20.5483,20.569,65600.0
2012-03-16 10:00:00,29.71,29.74,29.68,29.74,50800.0,20.569,20.5898,20.5483,20.5898,50800.0
2012-03-16 10:10:00,29.74,29.75,29.69,29.7,53200.0,20.5898,20.5967,20.5552,20.5621,53200.0
2012-03-16 10:20:00,29.69,29.71,29.63,29.65,72500.0,20.5552,20.569,20.5136,20.5275,72500.0
2012-03-16 10:30:00,29.65,29.66,29.58,29.62,81000.0,20.5275,20.5344,20.479,20.5067,81000.0
2012-03-16 10:40:00,29.63,29.63,29.55,29.56,46700.0,20.5136,20.5136,20.4583,20.4652,46700.0
2012-03-16 10:50:00,29.56,29.64,29.55,29.64,47200.0,20.4652,20.5206,20.4583,20.5206,47200.0
2012-03-16 11:00:00,29.64,29.66,29.58,29.58,48200.0,20.5206,20.5344,20.479,20.479,48200.0
2012-03-16 11:10:00,29.58,29.6,29.55,29.6,51000.0,20.479,20.4929,20.4583,20.4929,51000.0
2012-03-16 11:20:00,29.6,29.61,29.56,29.58,41900.0,20.4929,20.4998,20.4652,20.479,41900.0
2012-03-16 11:30:00,29.58,29.59,29.56,29.56,37500.0,20.479,20.4859,20.4652,20.4652,37500.0
2012-03-16 11:40:00,29.57,29.57,29.5,29.53,80800.0,20.4721,20.4721,20.4236,20.4444,80800.0
2012-03-16 11:50:00,29.53,29.54,29.52,29.54,27800.0,20.4444,20.4513,20.4375,20.4513,27800.0
2012-03-16 12:00:00,29.54,29.54,29.51,29.54,70800.0,20.4513,20.4513,20.4306,20.4513,70800.0
2012-03-16 12:10:00,29.54,29.58,29.53,29.57,95700.0,20.4513,20.479,20.4444,20.4721,95700.0
2012-03-16 12:20:00,29.57,29.6,29.56,29.58,103000.0,20.4721,20.4929,20.4652,20.479,103000.0
2012-03-16 12:30:00,29.58,29.6,29.57,29.59,28700.0,20.479,20.4929,20.4721,20.4859,28700.0
2012-03-16 12:40:00,29.59,29.59,29.55,29.55,28400.0,20.4859,20.4859,20.4583,20.4583,28400.0
2012-03-16 12:50:00,29.55,29.55,29.52,29.52,38900.0,20.4583,20.4583,20.4375,20.4375,38900.0
2012-03-16 13:00:00,29.52,29.53,29.52,29.52,11100.0,20.4375,20.4444,20.4375,20.4375,11100.0
2012-03-16 13:10:00,29.53,29.54,29.52,29.53,46700.0,20.4444,20.4513,20.4375,20.4444,46700.0
2012-03-16 13:20:00,29.53,29.53,29.5,29.52,80600.0,20.4444,20.4444,20.4236,20.4375,80600.0
2012-03-16 13:30:00,29.53,29.53,29.47,29.47,48400.0,20.4444,20.4444,20.4029,20.4029,48400.0
2012-03-16 13:40:00,29.48,29.49,29.47,29.48,24100.0,20.4098,20.4167,20.4029,20.4098,24100.0
2012-03-16 13:50:00,29.48,29.49,29.48,29.48,14700.0,20.4098,20.4167,20.4098,20.4098,14700.0
2012-03-16 14:00:00,29.48,29.49,29.47,29.48,43100.0,20.4098,20.4167,20.4029,20.4098,43100.0
2012-03-16 14:10:00,29.48,29.52,29.47,29.52,50400.0,20.4098,20.4375,20.4029,20.4375,50400.0
2012-03-16 14:20:00,29.52,29.55,29.52,29.55,35200.0,20.4375,20.4583,20.4375,20.4583,35200.0
2012-03-16 14:30:00,29.55,29.58,29.54,29.57,42900.0,20.4583,20.479,20.4513,20.4721,42900.0
2012-03-16 14:40:00,29.58,29.6,29.57,29.59,58100.0,20.479,20.4929,20.4721,20.4859,58100.0
2012-03-16 14:50:00,29.59,29.6,29.58,29.58,52300.0,20.4859,20.4929,20.479,20.479,52300.0
2012-03-16 15:00:00,29.59,29.6,29.58,29.6,46700.0,20.4859,20.4929,20.479,20.4929,46700.0
2012-03-16 15:10:00,29.6,29.6,29.54,29.57,119400.0,20.4929,20.4929,20.4513,20.4721,119400.0
2012-03-16 15:20:00,29.57,29.61,29.57,29.6,77200.0,20.4721,20.4998,20.4721,20.4929,77200.0
2012-03-16 15:30:00,29.61,29.61,29.54,29.55,168800.0,20.4998,20.4998,20.4513,20.4583,168800.0
2012-03-16 15:40:00,29.54,29.63,29.54,29.62,171100.0,20.4513,20.5136,20.4513,20.5067,171100.0
2012-03-16 15:50:00,29.62,29.63,29.58,29.62,356000.0,20.5067,20.5136,20.479,20.5067,356000.0
2012-03-19 09:30:00,29.48,29.53,29.36,29.36,112800.0,20.4098,20.4444,20.3267,20.3267,112800.0
2012-03-19 09:40:00,29.37,29.41,29.31,29.36,85100.0,20.3336,20.3613,20.2921,20.3267,85100.0
2012-03-19 09:50:00,29.36,29.42,29.34,29.41,41100.0,20.3267,20.3682,20.3129,20.3613,41100.0
2012-03-19 10:00:00,29.41,29.53,29.4,29.52,97100.0,20.3613,20.4444,20.3544,20.4375,97100.0
2012-03-19 10:10:00,29.52,29.54,29.48,29.5,52100.0,20.4375,20.4513,20.4098,20.4236,52100.0
2012-03-19 10:20:00,29.5,29.51,29.45,29.45,59100.0,20.4236,20.4306,20.389,20.389,59100.0
2012-03-19 10:30:00,29.45,29.46,29.41,29.44,56400.0,20.389,20.3959,20.3613,20.3821,56400.0
2012-03-19 10:40:00,29.43,29.45,29.42,29.44,58400.0,20.3752,20.389,20.3682,20.3821,58400.0
2012-03-19 10:50:00,29.44,29.44,29.38,29.39,56900.0,20.3821,20.3821,20.3406,20.3475,56900.0
2012-03-19 11:00:00,29.39,29.39,29.36,29.38,54100.0,20.3475,20.3475,20.3267,20.3406,54100.0
2012-03-19 11:10:00,29.38,29.38,29.36,29.37,77100.0,20.3406,20.3406,20.3267,20.3336,77100.0
2012-03-19 11:20:00,29.37,29.37,29.34,29.36,426500.0,20.3336,20.3336,20.3129,20.3267,426500.0
2012-03-19 11:30:00,29.36,29.39,29.35,29.37,74100.0,20.3267,20.3475,20.3198,20.3336,74100.0
2012-03-19 11:40:00,29.37,29.43,29.36,29.41,52000.0,20.3336,20.3752,20.3267,20.3613,52000.0
2012-03-19 11:50:00,29.41,29.41,29.37,29.38,26600.0,20.3613,20.3613,20.3336,20.3406,26600.0
2012-03-19 12:00:00,29.37,29.41,29.37,29.4,68800.0,20.3336,20.3613,20.3336,20.3544,68800.0
2012-03-19 12:10:00,29.4,29.44,29.4,29.44,96300.0,20.3544,20.3821,20.3544,20.3821,96300.0
2012-03-19 12:20:00,29.44,29.44,29.43,29.44,98400.0,20.3821,20.3821,20.3752,20.3821,98400.0
2012-03-19 12:30:00,29.44,29.44,29.43,29.44,116500.0,20.3821,20.3821,20.3752,20.3821,116500.0
2012-03-19 12:40:00,29.44,29.5,29.43,29.5,83300.0,20.3821,20.4236,20.3752,20.4236,83300.0
2012-03-19 12:50:00,29.5,29.52,29.49,29.51,45300.0,20.4236,20.4375,20.4167,20.4306,45300.0
2012-03-19 13:00:00,29.52,29.53,29.5,29.51,101600.0,20.4375,20.4444,20.4236,20.4306,101600.0
2012-03-19 13:10:00,29.51,29.52,29.49,29.5,69200.0,20.4306,20.4375,20.4167,20.4236,69200.0
2012-03-19 13:20:00,29.5,29.53,29.5,29.5,63100.0,20.4236,20.4444,20.4236,20.4236,63100.0
2012-03-19 13:30:00,29.51,29.51,29.48,29.48,40400.0,20.4306,20.4306,20.4098,20.4098,40400.0
2012-03-19 13:40:00,29.49,29.49,29.44,29.45,159800.0,20.4167,20.4167,20.3821,20.389,159800.0
2012-03-19 13:50:00,29.45,29.47,29.45,29.45,75200.0,20.389,20.4029,20.389,20.389,75200.0
2012-03-19 14:00:00,29.46,29.48,29.45,29.46,47900.0,20.3959,20.4098,20.389,20.3959,47900.0
2012-03-19 14:10:00,29.46,29.47,29.46,29.46,25300.0,20.3959,20.4029,20.3959,20.3959,25300.0
2012-03-19 14:20:00,29.46,29.47,29.45,29.46,76700.0,20.3959,20.4029,20.389,20.3959,76700.0
2012-03-19 14:30:00,29.47,29.48,29.45,29.47,46700.0,20.4029,20.4098,20.389,20.4029,46700.0
2012-03-19 14:40:00,29.48,29.49,29.47,29.49,103100.0,20.4098,20.4167,20.4029,20.4167,103100.0
2012-03-19 14:50:00,29.49,29.49,29.47,29.47,104200.0,20.4167,20.4167,20.4029,20.4029,104200.0
2012-03-19 15:00:00,29.48,29.53,29.47,29.52,179700.0,20.4098,20.4444,20.4029,20.4375,179700.0
2012-03-19 15:10:00,29.51,29.58,29.5,29.58,347100.0,20.4306,20.479,20.4236,20.479,347100.0
2012-03-19 15:20:00,29.58,29.59,29.56,29.58,138400.0,20.479,20.4859,20.4652,20.479,138400.0
2012-03-19 15:30:00,29.58,29.62,29.57,29.6,141100.0,20.479,20.5067,20.4721,20.4929,141100.0
2012-03-19 15:40:00,29.61,29.64,29.6,29.64,316100.0,20.4998,20.5206,20.4929,20.5206,316100.0
2012-03-19 15:50:00,29.63,29.65,29.63,29.64,489100.0,20.5136,20.5275,20.5136,20.5206,489100.0
2012-03-20 09:30:00,29.54,29.57,29.48,29.54,82200.0,20.4513,20.4721,20.4098,20.4513,82200.0
2012-03-20 09:40:00,29.55,29.62,29.5,29.61,79800.0,20.4583,20.5067,20.4236,20.4998,79800.0
2012-03-20 09:50:00,29.61,29.64,29.56,29.58,38600.0,20.4998,20.5206,20.4652,20.479,38600.0
2012-03-20 10:00:00,29.57,29.63,29.57,29.62,46400.0,20.4721,20.5136,20.4721,20.5067,46400.0
2012-03-20 10:10:00,29.62,29.63,29.6,29.61,107200.0,20.5067,20.5136,20.4929,20.4998,107200.0
2012-03-20 10:20:00,29.61,29.62,29.59,29.59,91800.0,20.4998,20.5067,20.4859,20.4859,91800.0
2012-03-20 10:30:00,29.6,29.61,29.59,29.61,52700.0,20.4929,20.4998,20.4859,20.4998,52700.0
2012-03-20 10:40:00,29.62,29.64,29.59,29.62,38600.0,20.5067,20.5206,20.4859,20.5067,38600.0
2012-03-20 10:50:00,29.62,29.71,29.62,29.71,133900.0,20.5067,20.569,20.5067,20.569,133900.0
2012-03-20 11:00:00,29.7,29.72,29.68,29.69,110000.0,20.5621,20.5759,20.5483,20.5552,110000.0
2012-03-20 11:10:00,29.7,29.73,29.69,29.72,54000.0,20.5621,20.5829,20.5552,20.5759,54000.0
2012-03-20 11:20:00,29.72,29.75,29.69,29.7,56600.0,20.5759,20.5967,20.5552,20.5621,56600.0
2012-03-20 11:30:00,29.69,29.71,29.68,29.7,95400.0,20.5552,20.569,20.5483,20.5621,95400.0
2012-03-20 11:40:00,29.7,29.71,29.7,29.71,36400.0,20.5621,20.569,20.5621,20.569,36400.0
2012-03-20 11:50:00,29.71,29.71,29.7,29.7,13500.0,20.569,20.569,20.5621,20.5621,13500.0
2012-03-20 12:00:00,29.71,29.76,29.7,29.76,109700.0,20.569,20.6036,20.5621,20.6036,109700.0
2012-03-20 12:10:00,29.75,29.81,29.75,29.77,67900.0,20.5967,20.6383,20.5967,20.6106,67900.0
2012-03-20 12:20:00,29.77,29.78,29.75,29.76,14600.0,20.6106,20.6175,20.5967,20.6036,14600.0
2012-03-20 12:30:00,29.75,29.78,29.75,29.78,95200.0,20.5967,20.6175,20.5967,20.6175,95200.0
2012-03-20 12:40:00,29.78,29.81,29.76,29.8,281600.0,20.6175,20.6383,20.6036,20.6313,281600.0
2012-03-20 12:50:00,29.8,29.82,29.78,29.79,22000.0,20.6313,20.6452,20.6175,20.6244,22000.0
2012-03-20 13:00:00,29.79,29.81,29.78,29.8,13700.0,20.6244,20.6383,20.6175,20.6313,13700.0
2012-03-20 13:10:00,29.8,29.84,29.79,29.82,223800.0,20.6313,20.659,20.6244,20.6452,223800.0
2012-03-20 13:20:00,29.82,29.82,29.78,29.78,27500.0,20.6452,20.6452,20.6175,20.6175,27500.0
2012-03-20 13:30:00,29.78,29.79,29.78,29.79,46600.0,20.6175,20.6244,20.6175,20.6244,46600.0
2012-03-20 13:40:00,29.79,29.79,29.78,29.78,13900.0,20.6244,20.6244,20.6175,20.6175,13900.0
2012-03-20 13:50:00,29.78,29.79,29.78,29.79,16100.0,20.6175,20.6244,20.6175,20.6244,16100.0
2012-03-20 14:00:00,29.78,29.79,29.76,29.77,41700.0,20.6175,20.6244,20.6036,20.6106,41700.0
2012-03-20 14:10:00,29.76,29.79,29.74,29.76,47000.0,20.6036,20.6244,20.5898,20.6036,47000.0
2012-03-20 14:20:00,29.75,29.79,29.75,29.79,38000.0,20.5967,20.6244,20.5967,20.6244,38000.0
2012-03-20 14:30:00,29.79,29.79,29.76,29.76,28500.0,20.6244,20.6244,20.6036,20.6036,28500.0
2012-03-20 14:40:00,29.76,29.77,29.72,29.76,157100.0,20.6036,20.6106,20.5759,20.6036,157100.0
2012-03-20 14:50:00,29.76,29.78,29.76,29.78,35400.0,20.6036,20.6175,20.6036,20.6175,35400.0
2012-03-20 15:00:00,29.78,29.8,29.75,29.79,140500.0,20.6175,20.6313,20.5967,20.6244,140500.0
2012-03-20 15:10:00,29.79,29.79,29.76,29.76,22900.0,20.6244,20.6244,20.6036,20.6036,22900.0
2012-03-20 15:20:00,29.76,29.77,29.75,29.75,56500.0,20.6036,20.6106,20.5967,20.5967,56500.0
2012-03-20 15:30:00,29.76,29.76,29.69,29.69,116600.0,20.6036,20.6036,20.5552,20.5552,116600.0
2012-03-20 15:40:00,29.7,29.7,29.67,29.7,121600.0,20.5621,20.5621,20.5413,20.5621,121600.0
2012-03-20 15:50:00,29.7,29.72,29.69,29.71,198900.0,20.5621,20.5759,20.5552,20.569,198900.0
2012-03-21 09:30:00,29.72,29.79,29.68,29.68,134700.0,20.5759,20.6244,20.5483,20.5483,134700.0
2012-03-21 09:40:00,29.68,29.71,29.63,29.64,93700.0,20.5483,20.569,20.5136,20.5206,93700.0
2012-03-21 09:50:00,29.65,29.74,29.65,29.72,76900.0,20.5275,20.5898,20.5275,20.5759,76900.0
2012-03-21 10:00:00,29.71,29.79,29.71,29.78,82500.0,20.569,20.6244,20.569,20.6175,82500.0
2012-03-21 10:10:00,29.77,29.82,29.76,29.76,177000.0,20.6106,20.6452,20.6036,20.6036,177000.0
2012-03-21 10:20:00,29.76,29.78,29.74,29.74,52400.0,20.6036,20.6175,20.5898,20.5898,52400.0
2012-03-21 10:30:00,29.74,29.77,29.73,29.76,199500.0,20.5898,20.6106,20.5829,20.6036,199500.0
2012-03-21 10:40:00,29.76,29.78,29.74,29.78,59500.0,20.6036,20.6175,20.5898,20.6175,59500.0
2012-03-21 10:50:00,29.77,29.83,29.77,29.81,43000.0,20.6106,20.6521,20.6106,20.6383,43000.0
2012-03-21 11:00:00,29.81,29.81,29.75,29.76,35400.0,20.6383,20.6383,20.5967,20.6036,35400.0
2012-03-21 11:10:00,29.76,29.87,29.75,29.86,81400.0,20.6036,20.6798,20.5967,20.6729,81400.0
2012-03-21 11:20:00,29.85,29.87,29.85,29.87,28100.0,20.6659,20.6798,20.6659,20.6798,28100.0
2012-03-21 11:30:00,29.87,29.91,29.86,29.89,74100.0,20.6798,20.7075,20.6729,20.6936,74100.0
2012-03-21 11:40:00,29.9,29.94,29.89,29.9,61300.0,20.7006,20.7283,20.6936,20.7006,61300.0
2012-03-21 11:50:00,29.89,29.89,29.82,29.83,51400.0,20.6936,20.6936,20.6452,20.6521,51400.0
2012-03-21 12:00:00,29.83,29.86,29.82,29.86,36900.0,20.6521,20.6729,20.6452,20.6729,36900.0
2012-03-21 12:10:00,29.86,29.88,29.85,29.86,75000.0,20.6729,20.6867,20.6659,20.6729,75000.0
2012-03-21 12:20:00,29.87,29.88,29.81,29.81,80700.0,20.6798,20.6867,20.6383,20.6383,80700.0
2012-03-21 12:30:00,29.82,29.82,29.8,29.8,22600.0,20.6452,20.6452,20.6313,20.6313,22600.0
2012-03-21 12:40:00,29.8,29.82,29.8,29.81,46800.0,20.6313,20.6452,20.6313,20.6383,46800.0
2012-03-21 12:50:00,29.8,29.83,29.8,29.82,10900.0,20.6313,20.6521,20.6313,20.6452,10900.0
2012-03-21 13:00:00,29.82,29.82,29.81,29.82,24100.0,20.6452,20.6452,20.6383,20.6452,24100.0
2012-03-21 13:10:00,29.81,29.82,29.81,29.81,8300.0,20.6383,20.6452,20.6383,20.6383,8300.0
2012-03-21 13:20:00,29.82,29.83,29.81,29.83,25200.0,20.6452,20.6521,20.6383,20.6521,25200.0
2012-03-21 13:30:00,29.83,29.83,29.8,29.8,47600.0,20.6521,20.6521,20.6313,20.6313,47600.0
2012-03-21 13:40:00,29.81,29.81,29.8,29.8,17300.0,20.6383,20.6383,20.6313,20.6313,17300.0
2012-03-21 13:50:00,29.81,29.84,29.78,29.84,188200.0,20.6383,20.659,20.6175,20.659,188200.0
2012-03-21 14:00:00,29.83,29.84,29.81,29.82,46800.0,20.6521,20.659,20.6383,20.6452,46800.0
2012-03-21 14:10:00,29.82,29.87,29.81,29.86,246100.0,20.6452,20.6798,20.6383,20.6729,246100.0
2012-03-21 14:20:00,29.87,29.9,29.86,29.9,49700.0,20.6798,20.7006,20.6729,20.7006,49700.0
2012-03-21 14:30:00,29.9,29.94,29.9,29.92,107800.0,20.7006,20.7283,20.7006,20.7144,107800.0
2012-03-21 14:40:00,29.91,29.98,29.91,29.96,107300.0,20.7075,20.756,20.7075,20.7421,107300.0
2012-03-21 14:50:00,29.95,29.99,29.92,29.93,137400.0,20.7352,20.7629,20.7144,20.7213,137400.0
2012-03-21 15:00:00,29.93,29.96,29.92,29.96,44100.0,20.7213,20.7421,20.7144,20.7421,44100.0
2012-03-21 15:10:00,29.95,29.98,29.93,29.94,91900.0,20.7352,20.756,20.7213,20.7283,91900.0
2012-03-21 15:20:00,29.93,29.94,29.93,29.93,39600.0,20.7213,20.7283,20.7213,20.7213,39600.0
2012-03-21 15:30:00,29.94,29.94,29.9,29.91,92000.0,20.7283,20.7283,20.7006,20.7075,92000.0
2012-03-21 15:40:00,29.9,29.94,29.9,29.94,83900.0,20.7006,20.7283,20.7006,20.7283,83900.0
2012-03-21 15:50:00,29.94,29.96,29.91,29.91,307900.0,20.7283,20.7421,20.7075,20.7075,307900.0
2012-03-22 09:30:00,29.75,29.82,29.66,29.8,83500.0,20.5967,20.6452,20.5344,20.6313,83500.0
2012-03-22 09:40:00,29.8,29.85,29.76,29.79,101600.0,20.6313,20.6659,20.6036,20.6244,101600.0
2012-03-22 09:50:00,29.8,29.82,29.77,29.82,55600.0,20.6313,20.6452,20.6106,20.6452,55600.0
2012-03-22 10:00:00,29.82,29.84,29.78,29.78,25800.0,20.6452,20.659,20.6175,20.6175,25800.0
2012-03-22 10:10:00,29.78,29.79,29.75,29.75,39800.0,20.6175,20.6244,20.5967,20.5967,39800.0
2012-03-22 10:20:00,29.76,29.77,29.75,29.75,19600.0,20.6036,20.6106,20.5967,20.5967,19600.0
2012-03-22 10:30:00,29.76,29.76,29.69,29.71,32400.0,20.6036,20.6036,20.5552,20.569,32400.0
2012-03-22 10:40:00,29.71,29.78,29.7,29.75,102800.0,20.569,20.6175,20.5621,20.5967,102800.0
2012-03-22 10:50:00,29.76,29.82,29.75,29.79,84200.0,20.6036,20.6452,20.5967,20.6244,84200.0
2012-03-22 11:00:00,29.8,29.82,29.78,29.81,94000.0,20.6313,20.6452,20.6175,20.6383,94000.0
2012-03-22 11:10:00,29.81,29.83,29.8,29.81,18800.0,20.6383,20.6521,20.6313,20.6383,18800.0
2012-03-22 11:20:00,29.82,29.82,29.81,29.82,23500.0,20.6452,20.6452,20.6383,20.6452,23500.0
2012-03-22 11:30:00,29.82,29.86,29.81,29.84,33800.0,20.6452,20.6729,20.6383,20.659,33800.0
2012-03-22 11:40:00,29.84,29.86,29.82,29.82,47900.0,20.659,20.6729,20.6452,20.6452,47900.0
2012-03-22 11:50:00,29.82,29.83,29.81,29.83,50100.0,20.6452,20.6521,20.6383,20.6521,50100.0
2012-03-22 12:00:00,29.83,29.84,29.82,29.83,37800.0,20.6521,20.659,20.6452,20.6521,37800.0
2012-03-22 12:10:00,29.83,29.83,29.79,29.8,91100.0,20.6521,20.6521,20.6244,20.6313,91100.0
2012-03-22 12:20:00,29.8,29.86,29.78,29.85,111100.0,20.6313,20.6729,20.6175,20.6659,111100.0
2012-03-22 12:30:00,29.86,29.86,29.83,29.83,30500.0,20.6729,20.6729,20.6521,20.6521,30500.0
2012-03-22 12:40:00,29.84,29.84,29.81,29.82,16700.0,20.659,20.659,20.6383,20.6452,16700.0
2012-03-22 12:50:00,29.82,29.82,29.81,29.82,22200.0,20.6452,20.6452,20.6383,20.6452,22200.0
2012-03-22 13:00:00,29.82,29.82,29.8,29.8,44900.0,20.6452,20.6452,20.6313,20.6313,44900.0
2012-03-22 13:10:00,29.8,29.84,29.8,29.81,89900.0,20.6313,20.659,20.6313,20.6383,89900.0
2012-03-22 13:20:00,29.81,29.84,29.8,29.82,32600.0,20.6383,20.659,20.6313,20.6452,32600.0
2012-03-22 13:30:00,29.82,29.87,29.81,29.86,50200.0,20.6452,20.6798,20.6383,20.6729,50200.0
2012-03-22 13:40:00,29.87,29.87,29.83,29.86,72700.0,20.6798,20.6798,20.6521,20.6729,72700.0
2012-03-22 13:50:00,29.85,29.86,29.82,29.85,46100.0,20.6659,20.6729,20.6452,20.6659,46100.0
2012-03-22 14:00:00,29.85,29.86,29.85,29.85,22800.0,20.6659,20.6729,20.6659,20.6659,22800.0
2012-03-22 14:10:00,29.85,29.86,29.85,29.85,21400.0,20.6659,20.6729,20.6659,20.6659,21400.0
2012-03-22 14:20:00,29.85,29.86,29.83,29.84,35900.0,20.6659,20.6729,20.6521,20.659,35900.0
2012-03-22 14:30:00,29.83,29.86,29.82,29.84,95200.0,20.6521,20.6729,20.6452,20.659,95200.0
2012-03-22 14:40:00,29.84,29.84,29.82,29.83,29700.0,20.659,20.659,20.6452,20.6521,29700.0
2012-03-22 14:50:00,29.83,29.83,29.81,29.83,50900.0,20.6521,20.6521,20.6383,20.6521,50900.0
2012-03-22 15:00:00,29.82,29.85,29.82,29.85,62500.0,20.6452,20.6659,20.6452,20.6659,62500.0
2012-03-22 15:10:00,29.85,29.86,29.83,29.86,81400.0,20.6659,20.6729,20.6521,20.6729,81400.0
2012-03-22 15:20:00,29.85,29.87,29.85,29.86,48600.0,20.6659,20.6798,20.6659,20.6729,48600.0
2012-03-22 15:30:00,29.86,29.91,29.86,29.9,131300.0,20.6729,20.7075,20.6729,20.7006,131300.0
2012-03-22 15:40:00,29.9,29.93,29.87,29.92,122600.0,20.7006,20.7213,20.6798,20.7144,122600.0
2012-03-22 15:50:00,29.92,29.92,29.87,29.88,192900.0,20.7144,20.7144,20.6798,20.6867,192900.0
2012-03-23 09:30:00,29.86,29.92,29.81,29.83,40400.0,20.6729,20.7144,20.6383,20.6521,40400.0
2012-03-23 09:40:00,29.82,29.88,29.82,29.85,34800.0,20.6452,20.6867,20.6452,20.6659,34800.0
2012-03-23 09:50:00,29.86,29.88,29.82,29.86,64000.0,20.6729,20.6867,20.6452,20.6729,64000.0
2012-03-23 10:00:00,29.85,29.85,29.75,29.77,68500.0,20.6659,20.6659,20.5967,20.6106,68500.0
2012-03-23 10:10:00,29.77,29.78,29.7,29.71,62000.0,20.6106,20.6175,20.5621,20.569,62000.0
2012-03-23 10:20:00,29.71,29.73,29.62,29.63,126000.0,20.569,20.5829,20.5067,20.5136,126000.0
2012-03-23 10:30:00,29.63,29.71,29.63,29.68,47500.0,20.5136,20.569,20.5136,20.5483,47500.0
2012-03-23 10:40:00,29.67,29.68,29.62,29.65,194900.0,20.5413,20.5483,20.5067,20.5275,194900.0
2012-03-23 10:50:00,29.66,29.71,29.66,29.69,35400.0,20.5344,20.569,20.5344,20.5552,35400.0
2012-03-23 11:00:00,29.69,29.72,29.69,29.7,32600.0,20.5552,20.5759,20.5552,20.5621,32600.0
2012-03-23 11:10:00,29.69,29.73,29.67,29.73,44500.0,20.5552,20.5829,20.5413,20.5829,44500.0
2012-03-23 11:20:00,29.73,29.75,29.72,29.75,34500.0,20.5829,20.5967,20.5759,20.5967,34500.0
2012-03-23 11:30:00,29.75,29.78,29.72,29.73,36500.0,20.5967,20.6175,20.5759,20.5829,36500.0
2012-03-23 11:40:00,29.73,29.75,29.72,29.74,66600.0,20.5829,20.5967,20.5759,20.5898,66600.0
2012-03-23 11:50:00,29.74,29.76,29.74,29.75,17600.0,20.5898,20.6036,20.5898,20.5967,17600.0
2012-03-23 12:00:00,29.75,29.76,29.72,29.72,45000.0,20.5967,20.6036,20.5759,20.5759,45000.0
2012-03-23 12:10:00,29.72,29.73,29.71,29.71,21000.0,20.5759,20.5829,20.569,20.569,21000.0
2012-03-23 12:20:00,29.71,29.74,29.71,29.74,108800.0,20.569,20.5898,20.569,20.5898,108800.0
2012-03-23 12:30:00,29.74,29.75,29.71,29.73,30500.0,20.5898,20.5967,20.569,20.5829,30500.0
2012-03-23 12:40:00,29.73,29.75,29.72,29.74,16800.0,20.5829,20.5967,20.5759,20.5898,16800.0
2012-03-23 12:50:00,29.73,29.8,29.73,29.79,31300.0,20.5829,20.6313,20.5829,20.6244,31300.0
2012-03-23 13:00:00,29.79,29.81,29.78,29.78,39200.0,20.6244,20.6383,20.6175,20.6175,39200.0
2012-03-23 13:10:00,29.78,29.79,29.78,29.78,14900.0,20.6175,20.6244,20.6175,20.6175,14900.0
2012-03-23 13:20:00,29.78,29.81,29.78,29.81,49600.0,20.6175,20.6383,20.6175,20.6383,49600.0
2012-03-23 13:30:00,29.8,29.82,29.8,29.82,11100.0,20.6313,20.6452,20.6313,20.6452,11100.0
2012-03-23 13:40:00,29.82,29.82,29.81,29.82,9100.0,20.6452,20.6452,20.6383,20.6452,9100.0
2012-03-23 13:50:00,29.82,29.83,29.82,29.83,31500.0,20.6452,20.6521,20.6452,20.6521,31500.0
2012-03-23 14:00:00,29.83,29.84,29.82,29.83,25600.0,20.6521,20.659,20.6452,20.6521,25600.0
2012-03-23 14:10:00,29.83,29.84,29.82,29.84,14000.0,20.6521,20.659,20.6452,20.659,14000.0
2012-03-23 14:20:00,29.83,29.85,29.83,29.85,15100.0,20.6521,20.6659,20.6521,20.6659,15100.0
2012-03-23 14:30:00,29.85,29.85,29.83,29.84,30000.0,20.6659,20.6659,20.6521,20.659,30000.0
2012-03-23 14:40:00,29.85,29.85,29.83,29.83,15900.0,20.6659,20.6659,20.6521,20.6521,15900.0
2012-03-23 14:50:00,29.83,29.84,29.8,29.81,66400.0,20.6521,20.659,20.6313,20.6383,66400.0
2012-03-23 15:00:00,29.82,29.82,29.79,29.79,19600.0,20.6452,20.6452,20.6244,20.6244,19600.0
2012-03-23 15:10:00,29.79,29.82,29.78,29.81,51500.0,20.6244,20.6452,20.6175,20.6383,51500.0
2012-03-23 15:20:00,29.82,29.83,29.81,29.83,27600.0,20.6452,20.6521,20.6383,20.6521,27600.0
2012-03-23 15:30:00,29.83,29.86,29.82,29.86,67100.0,20.6521,20.6729,20.6452,20.6729,67100.0
2012-03-23 15:40:00,29.86,29.86,29.81,29.83,82200.0,20.6729,20.6729,20.6383,20.6521,82200.0
2012-03-23 15:50:00,29.82,29.85,29.82,29.84,149500.0,20.6452,20.6659,20.6452,20.659,149500.0
2012-03-26 09:30:00,30.0,30.0,29.89,29.95,78800.0,20.7698,20.7698,20.6936,20.7352,78800.0
2012-03-26 09:40:00,29.96,29.99,29.92,29.94,127100.0,20.7421,20.7629,20.7144,20.7283,127100.0
2012-03-26 09:50:00,29.94,29.94,29.89,29.9,77200.0,20.7283,20.7283,20.6936,20.7006,77200.0
2012-03-26 10:00:00,29.89,29.93,29.86,29.93,78400.0,20.6936,20.7213,20.6729,20.7213,78400.0
2012-03-26 10:10:00,29.93,29.97,29.91,29.95,46800.0,20.7213,20.749,20.7075,20.7352,46800.0
2012-03-26 10:20:00,29.96,29.97,29.94,29.94,20900.0,20.7421,20.749,20.7283,20.7283,20900.0
2012-03-26 10:30:00,29.94,29.96,29.91,29.92,42500.0,20.7283,20.7421,20.7075,20.7144,42500.0
2012-03-26 10:40:00,29.92,29.92,29.86,29.86,50100.0,20.7144,20.7144,20.6729,20.6729,50100.0
2012-03-26 10:50:00,29.86,29.87,29.85,29.86,25700.0,20.6729,20.6798,20.6659,20.6729,25700.0
2012-03-26 11:00:00,29.85,29.91,29.85,29.87,90600.0,20.6659,20.7075,20.6659,20.6798,90600.0
2012-03-26 11:10:00,29.87,29.89,29.84,29.84,81100.0,20.6798,20.6936,20.659,20.659,81100.0
2012-03-26 11:20:00,29.84,29.87,29.83,29.86,50600.0,20.659,20.6798,20.6521,20.6729,50600.0
2012-03-26 11:30:00,29.86,29.89,29.85,29.89,38100.0,20.6729,20.6936,20.6659,20.6936,38100.0
2012-03-26 11:40:00,29.88,29.9,29.88,29.9,23900.0,20.6867,20.7006,20.6867,20.7006,23900.0
2012-03-26 11:50:00,29.89,29.9,29.88,29.89,24300.0,20.6936,20.7006,20.6867,20.6936,24300.0
2012-03-26 12:00:00,29.89,29.91,29.88,29.88,42300.0,20.6936,20.7075,20.6867,20.6867,42300.0
2012-03-26 12:10:00,29.89,29.89,29.87,29.87,21200.0,20.6936,20.6936,20.6798,20.6798,21200.0
2012-03-26 12:20:00,29.87,29.9,29.87,29.89,60100.0,20.6798,20.7006,20.6798,20.6936,60100.0
2012-03-26 12:30:00,29.89,29.89,29.88,29.88,22600.0,20.6936,20.6936,20.6867,20.6867,22600.0
2012-03-26 12:40:00,29.88,29.89,29.86,29.88,59200.0,20.6867,20.6936,20.6729,20.6867,59200.0
2012-03-26 12:50:00,29.88,29.89,29.86,29.86,26200.0,20.6867,20.6936,20.6729,20.6729,26200.0
2012-03-26 13:00:00,29.87,29.89,29.86,29.87,42100.0,20.6798,20.6936,20.6729,20.6798,42100.0
2012-03-26 13:10:00,29.87,29.88,29.87,29.87,15400.0,20.6798,20.6867,20.6798,20.6798,15400.0
2012-03-26 13:20:00,29.87,29.88,29.85,29.88,23300.0,20.6798,20.6867,20.6659,20.6867,23300.0
2012-03-26 13:30:00,29.87,29.88,29.87,29.87,12800.0,20.6798,20.6867,20.6798,20.6798,12800.0
2012-03-26 13:40:00,29.88,29.88,29.87,29.87,15200.0,20.6867,20.6867,20.6798,20.6798,15200.0
2012-03-26 13:50:00,29.87,29.89,29.87,29.89,20700.0,20.6798,20.6936,20.6798,20.6936,20700.0
2012-03-26 14:00:00,29.89,29.89,29.87,29.87,25700.0,20.6936,20.6936,20.6798,20.6798,25700.0
2012-03-26 14:10:00,29.87,29.88,29.86,29.86,32100.0,20.6798,20.6867,20.6729,20.6729,32100.0
2012-03-26 14:20:00,29.86,29.9,29.86,29.89,37500.0,20.6729,20.7006,20.6729,20.6936,37500.0
2012-03-26 14:30:00,29.89,29.9,29.89,29.89,34700.0,20.6936,20.7006,20.6936,20.6936,34700.0
2012-03-26 14:40:00,29.89,29.92,29.89,29.91,39400.0,20.6936,20.7144,20.6936,20.7075,39400.0
2012-03-26 14:50:00,29.92,29.96,29.91,29.96,45300.0,20.7144,20.7421,20.7075,20.7421,45300.0
2012-03-26 15:00:00,29.95,29.99,29.94,29.99,66700.0,20.7352,20.7629,20.7283,20.7629,66700.0
2012-03-26 15:10:00,29.99,30.0,29.97,29.98,51600.0,20.7629,20.7698,20.749,20.756,51600.0
2012-03-26 15:20:00,29.98,29.98,29.95,29.98,92600.0,20.756,20.756,20.7352,20.756,92600.0
2012-03-26 15:30:00,29.98,29.98,29.94,29.95,187200.0,20.756,20.756,20.7283,20.7352,187200.0
2012-03-26 15:40:00,29.96,29.99,29.93,29.98,119100.0,20.7421,20.7629,20.7213,20.756,119100.0
2012-03-26 15:50:00,29.98,30.01,29.96,30.01,307200.0,20.756,20.7767,20.7421,20.7767,307200.0
2012-03-27 09:30:00,30.08,30.08,30.0,30.03,91600.0,20.8252,20.8252,20.7698,20.7906,91600.0
2012-03-27 09:40:00,30.02,30.03,29.97,29.99,55800.0,20.7836,20.7906,20.749,20.7629,55800.0
2012-03-27 09:50:00,29.98,29.99,29.9,29.91,36100.0,20.756,20.7629,20.7006,20.7075,36100.0
2012-03-27 10:00:00,29.91,29.94,29.88,29.91,51300.0,20.7075,20.7283,20.6867,20.7075,51300.0
2012-03-27 10:10:00,29.9,29.93,29.86,29.88,84300.0,20.7006,20.7213,20.6729,20.6867,84300.0
2012-03-27 10:20:00,29.87,29.88,29.84,29.85,51700.0,20.6798,20.6867,20.659,20.6659,51700.0
2012-03-27 10:30:00,29.85,29.91,29.85,29.88,48600.0,20.6659,20.7075,20.6659,20.6867,48600.0
2012-03-27 10:40:00,29.88,29.88,29.85,29.86,67200.0,20.6867,20.6867,20.6659,20.6729,67200.0
2012-03-27 10:50:00,29.86,29.9,29.85,29.9,160500.0,20.6729,20.7006,20.6659,20.7006,160500.0
2012-03-27 11:00:00,29.9,29.96,29.9,29.96,54600.0,20.7006,20.7421,20.7006,20.7421,54600.0
2012-03-27 11:10:00,29.97,30.0,29.96,30.0,43000.0,20.749,20.7698,20.7421,20.7698,43000.0
2012-03-27 11:20:00,30.0,30.01,29.99,30.0,136100.0,20.7698,20.7767,20.7629,20.7698,136100.0
2012-03-27 11:30:00,30.0,30.04,29.99,30.02,113000.0,20.7698,20.7975,20.7629,20.7836,113000.0
2012-03-27 11:40:00,30.02,30.02,30.0,30.02,69500.0,20.7836,20.7836,20.7698,20.7836,69500.0
2012-03-27 11:50:00,30.02,30.02,29.99,30.02,135100.0,20.7836,20.7836,20.7629,20.7836,135100.0
2012-03-27 12:00:00,30.02,30.04,30.01,30.01,78500.0,20.7836,20.7975,20.7767,20.7767,78500.0
2012-03-27 12:10:00,30.01,30.03,30.01,30.01,103100.0,20.7767,20.7906,20.7767,20.7767,103100.0
2012-03-27 12:20:00,30.01,30.03,30.0,30.01,71100.0,20.7767,20.7906,20.7698,20.7767,71100.0
2012-03-27 12:30:00,30.01,30.03,30.0,30.01,80800.0,20.7767,20.7906,20.7698,20.7767,80800.0
2012-03-27 12:40:00,30.02,30.02,30.0,30.0,29400.0,20.7836,20.7836,20.7698,20.7698,29400.0
2012-03-27 12:50:00,30.0,30.02,30.0,30.01,33100.0,20.7698,20.7836,20.7698,20.7767,33100.0
2012-03-27 13:00:00,30.02,30.03,30.0,30.0,62500.0,20.7836,20.7906,20.7698,20.7698,62500.0
2012-03-27 13:10:00,30.01,30.03,30.0,30.01,51700.0,20.7767,20.7906,20.7698,20.7767,51700.0
2012-03-27 13:20:00,30.01,30.02,29.98,30.02,30900.0,20.7767,20.7836,20.756,20.7836,30900.0
2012-03-27 13:30:00,30.02,30.02,30.01,30.01,31300.0,20.7836,20.7836,20.7767,20.7767,31300.0
2012-03-27 13:40:00,30.01,30.02,30.01,30.02,25800.0,20.7767,20.7836,20.7767,20.7836,25800.0
2012-03-27 13:50:00,30.02,30.02,30.0,30.01,49600.0,20.7836,20.7836,20.7698,20.7767,49600.0
2012-03-27 14:00:00,30.0,30.02,30.0,30.01,79500.0,20.7698,20.7836,20.7698,20.7767,79500.0
2012-03-27 14:10:00,30.01,30.04,30.0,30.01,101400.0,20.7767,20.7975,20.7698,20.7767,101400.0
2012-03-27 14:20:00,30.01,30.01,29.99,29.99,31300.0,20.7767,20.7767,20.7629,20.7629,31300.0
2012-03-27 14:30:00,30.0,30.0,29.97,29.97,43600.0,20.7698,20.7698,20.749,20.749,43600.0
2012-03-27 14:40:00,29.97,29.97,29.93,29.94,104100.0,20.749,20.749,20.7213,20.7283,104100.0
2012-03-27 14:50:00,29.94,29.96,29.93,29.95,68600.0,20.7283,20.7421,20.7213,20.7352,68600.0
2012-03-27 15:00:00,29.95,29.98,29.94,29.97,126500.0,20.7352,20.756,20.7283,20.749,126500.0
2012-03-27 15:10:00,29.97,29.97,29.93,29.93,86800.0,20.749,20.749,20.7213,20.7213,86800.0
2012-03-27 15:20:00,29.94,29.96,29.92,29.95,94900.0,20.7283,20.7421,20.7144,20.7352,94900.0
2012-03-27 15:30:00,29.95,29.96,29.94,29.95,90400.0,20.7352,20.7421,20.7283,20.7352,90400.0
2012-03-27 15:40:00,29.94,29.95,29.91,29.91,129200.0,20.7283,20.7352,20.7075,20.7075,129200.0
2012-03-27 15:50:00,29.92,29.95,29.91,29.94,190600.0,20.7144,20.7352,20.7075,20.7283,190600.0
2012-03-28 09:30:00,29.98,29.98,29.86,29.86,49400.0,20.756,20.756,20.6729,20.6729,49400.0
2012-03-28 09:40:00,29.87,29.87,29.83,29.85,74600.0,20.6798,20.6798,20.6521,20.6659,74600.0
2012-03-28 09:50:00,29.84,29.92,29.81,29.89,169400.0,20.659,20.7144,20.6383,20.6936,169400.0
2012-03-28 10:00:00,29.88,29.92,29.87,29.88,42800.0,20.6867,20.7144,20.6798,20.6867,42800.0
2012-03-28 10:10:00,29.87,29.88,29.83,29.86,48900.0,20.6798,20.6867,20.6521,20.6729,48900.0
2012-03-28 10:20:00,29.86,29.9,29.85,29.87,48800.0,20.6729,20.7006,20.6659,20.6798,48800.0
2012-03-28 10:30:00,29.87,29.88,29.83,29.88,66800.0,20.6798,20.6867,20.6521,20.6867,66800.0
2012-03-28 10:40:00,29.88,29.88,29.82,29.84,41600.0,20.6867,20.6867,20.6452,20.659,41600.0
2012-03-28 10:50:00,29.84,29.86,29.8,29.85,107700.0,20.659,20.6729,20.6313,20.6659,107700.0
2012-03-28 11:00:00,29.86,29.9,29.85,29.88,50800.0,20.6729,20.7006,20.6659,20.6867,50800.0
2012-03-28 11:10:00,29.88,29.9,29.87,29.87,42400.0,20.6867,20.7006,20.6798,20.6798,42400.0
2012-03-28 11:20:00,29.87,29.88,29.82,29.85,50800.0,20.6798,20.6867,20.6452,20.6659,50800.0
2012-03-28 11:30:00,29.85,29.85,29.79,29.82,40400.0,20.6659,20.6659,20.6244,20.6452,40400.0
2012-03-28 11:40:00,29.82,29.85,29.8,29.8,42000.0,20.6452,20.6659,20.6313,20.6313,42000.0
2012-03-28 11:50:00,29.8,29.8,29.72,29.77,78500.0,20.6313,20.6313,20.5759,20.6106,78500.0
2012-03-28 12:00:00,29.76,29.77,29.72,29.75,105400.0,20.6036,20.6106,20.5759,20.5967,105400.0
2012-03-28 12:10:00,29.75,29.81,29.75,29.78,57000.0,20.5967,20.6383,20.5967,20.6175,57000.0
2012-03-28 12:20:00,29.78,29.81,29.77,29.81,159500.0,20.6175,20.6383,20.6106,20.6383,159500.0
2012-03-28 12:30:00,29.8,29.81,29.77,29.8,92000.0,20.6313,20.6383,20.6106,20.6313,92000.0
2012-03-28 12:40:00,29.8,29.83,29.79,29.83,48100.0,20.6313,20.6521,20.6244,20.6521,48100.0
2012-03-28 12:50:00,29.83,29.83,29.81,29.82,31100.0,20.6521,20.6521,20.6383,20.6452,31100.0
2012-03-28 13:00:00,29.82,29.87,29.82,29.86,44100.0,20.6452,20.6798,20.6452,20.6729,44100.0
2012-03-28 13:10:00,29.86,29.87,29.83,29.83,30200.0,20.6729,20.6798,20.6521,20.6521,30200.0
2012-03-28 13:20:00,29.83,29.83,29.79,29.81,33100.0,20.6521,20.6521,20.6244,20.6383,33100.0
2012-03-28 13:30:00,29.81,29.82,29.78,29.82,30300.0,20.6383,20.6452,20.6175,20.6452,30300.0
2012-03-28 13:40:00,29.81,29.83,29.78,29.78,40500.0,20.6383,20.6521,20.6175,20.6175,40500.0
2012-03-28 13:50:00,29.78,29.82,29.77,29.8,48300.0,20.6175,20.6452,20.6106,20.6313,48300.0
2012-03-28 14:00:00,29.79,29.8,29.75,29.75,54100.0,20.6244,20.6313,20.5967,20.5967,54100.0
2012-03-28 14:10:00,29.75,29.77,29.75,29.75,90300.0,20.5967,20.6106,20.5967,20.5967,90300.0
2012-03-28 14:20:00,29.76,29.77,29.74,29.76,50900.0,20.6036,20.6106,20.5898,20.6036,50900.0
2012-03-28 14:30:00,29.76,29.79,29.76,29.78,34300.0,20.6036,20.6244,20.6036,20.6175,34300.0
2012-03-28 14:40:00,29.78,29.79,29.75,29.76,58000.0,20.6175,20.6244,20.5967,20.6036,58000.0
2012-03-28 14:50:00,29.76,29.76,29.75,29.75,36500.0,20.6036,20.6036,20.5967,20.5967,36500.0
2012-03-28 15:00:00,29.75,29.77,29.73,29.74,81000.0,20.5967,20.6106,20.5829,20.5898,81000.0
2012-03-28 15:10:00,29.74,29.76,29.72,29.74,75200.0,20.5898,20.6036,20.5759,20.5898,75200.0
2012-03-28 15:20:00,29.74,29.76,29.73,29.76,58100.0,20.5898,20.6036,20.5829,20.6036,58100.0
2012-03-28 15:30:00,29.76,29.79,29.74,29.78,91000.0,20.6036,20.6244,20.5898,20.6175,91000.0
2012-03-28 15:40:00,29.78,29.82,29.77,29.8,126600.0,20.6175,20.6452,20.6106,20.6313,126600.0
2012-03-28 15:50:00,29.79,29.82,29.77,29.82,231400.0,20.6244,20.6452,20.6106,20.6452,231400.0
2012-03-29 09:30:00,29.71,29.81,29.67,29.7,93800.0,20.569,20.6383,20.5413,20.5621,93800.0
2012-03-29 09:40:00,29.69,29.72,29.65,29.65,60800.0,20.5552,20.5759,20.5275,20.5275,60800.0
2012-03-29 09:50:00,29.65,29.67,29.6,29.64,34000.0,20.5275,20.5413,20.4929,20.5206,34000.0
2012-03-29 10:00:00,29.63,29.68,29.62,29.64,32300.0,20.5136,20.5483,20.5067,20.5206,32300.0
2012-03-29 10:10:00,29.64,29.65,29.55,29.56,39300.0,20.5206,20.5275,20.4583,20.4652,39300.0
2012-03-29 10:20:00,29.56,29.62,29.54,29.55,77100.0,20.4652,20.5067,20.4513,20.4583,77100.0
2012-03-29 10:30:00,29.55,29.57,29.53,29.55,67000.0,20.4583,20.4721,20.4444,20.4583,67000.0
2012-03-29 10:40:00,29.55,29.6,29.55,29.59,34700.0,20.4583,20.4929,20.4583,20.4859,34700.0
2012-03-29 10:50:00,29.6,29.6,29.56,29.58,55000.0,20.4929,20.4929,20.4652,20.479,55000.0
2012-03-29 11:00:00,29.58,29.62,29.56,29.61,43100.0,20.479,20.5067,20.4652,20.4998,43100.0
2012-03-29 11:10:00,29.62,29.67,29.61,29.65,72700.0,20.5067,20.5413,20.4998,20.5275,72700.0
2012-03-29 11:20:00,29.64,29.68,29.63,29.66,50400.0,20.5206,20.5483,20.5136,20.5344,50400.0
2012-03-29 11:30:00,29.65,29.68,29.65,29.68,48300.0,20.5275,20.5483,20.5275,20.5483,48300.0
2012-03-29 11:40:00,29.68,29.71,29.67,29.7,45700.0,20.5483,20.569,20.5413,20.5621,45700.0
2012-03-29 11:50:00,29.69,29.7,29.65,29.67,70200.0,20.5552,20.5621,20.5275,20.5413,70200.0
2012-03-29 12:00:00,29.68,29.73,29.68,29.73,25600.0,20.5483,20.5829,20.5483,20.5829,25600.0
2012-03-29 12:10:00,29.73,29.75,29.72,29.75,49400.0,20.5829,20.5967,20.5759,20.5967,49400.0
2012-03-29 12:20:00,29.75,29.75,29.74,29.75,19700.0,20.5967,20.5967,20.5898,20.5967,19700.0
2012-03-29 12:30:00,29.74,29.75,29.71,29.73,36200.0,20.5898,20.5967,20.569,20.5829,36200.0
2012-03-29 12:40:00,29.73,29.76,29.73,29.75,58600.0,20.5829,20.6036,20.5829,20.5967,58600.0
2012-03-29 12:50:00,29.76,29.78,29.74,29.75,61400.0,20.6036,20.6175,20.5898,20.5967,61400.0
2012-03-29 13:00:00,29.75,29.76,29.74,29.76,44800.0,20.5967,20.6036,20.5898,20.6036,44800.0
2012-03-29 13:10:00,29.76,29.76,29.72,29.73,31500.0,20.6036,20.6036,20.5759,20.5829,31500.0
2012-03-29 13:20:00,29.72,29.73,29.71,29.72,13400.0,20.5759,20.5829,20.569,20.5759,13400.0
2012-03-29 13:30:00,29.71,29.72,29.71,29.72,8500.0,20.569,20.5759,20.569,20.5759,8500.0
2012-03-29 13:40:00,29.71,29.72,29.71,29.72,14800.0,20.569,20.5759,20.569,20.5759,14800.0
2012-03-29 13:50:00,29.71,29.74,29.71,29.73,49600.0,20.569,20.5898,20.569,20.5829,49600.0
2012-03-29 14:00:00,29.74,29.78,29.74,29.76,120000.0,20.5898,20.6175,20.5898,20.6036,120000.0
2012-03-29 14:10:00,29.77,29.77,29.74,29.76,51100.0,20.6106,20.6106,20.5898,20.6036,51100.0
2012-03-29 14:20:00,29.75,29.76,29.71,29.75,56300.0,20.5967,20.6036,20.569,20.5967,56300.0
2012-03-29 14:30:00,29.75,29.75,29.74,29.75,10600.0,20.5967,20.5967,20.5898,20.5967,10600.0
2012-03-29 14:40:00,29.75,29.76,29.74,29.74,43300.0,20.5967,20.6036,20.5898,20.5898,43300.0
2012-03-29 14:50:00,29.74,29.76,29.74,29.74,27500.0,20.5898,20.6036,20.5898,20.5898,27500.0
2012-03-29 15:00:00,29.74,29.74,29.7,29.71,34800.0,20.5898,20.5898,20.5621,20.569,34800.0
2012-03-29 15:10:00,29.72,29.78,29.72,29.76,80700.0,20.5759,20.6175,20.5759,20.6036,80700.0
2012-03-29 15:20:00,29.76,29.77,29.74,29.74,43100.0,20.6036,20.6106,20.5898,20.5898,43100.0
2012-03-29 15:30:00,29.75,29.78,29.74,29.76,148600.0,20.5967,20.6175,20.5898,20.6036,148600.0
2012-03-29 15:40:00,29.77,29.8,29.76,29.77,98500.0,20.6106,20.6313,20.6036,20.6106,98500.0
2012-03-29 15:50:00,29.77,29.8,29.76,29.76,297000.0,20.6106,20.6313,20.6036,20.6036,297000.0
2012-03-30 09:30:00,29.9,29.9,29.77,29.81,76600.0,20.7006,20.7006,20.6106,20.6383,76600.0
2012-03-30 09:40:00,29.81,29.9,29.81,29.84,46900.0,20.6383,20.7006,20.6383,20.659,46900.0
2012-03-30 09:50:00,29.84,29.91,29.82,29.85,120200.0,20.659,20.7075,20.6452,20.6659,120200.0
2012-03-30 10:00:00,29.85,29.87,29.8,29.87,58800.0,20.6659,20.6798,20.6313,20.6798,58800.0
2012-03-30 10:10:00,29.87,29.88,29.83,29.84,120800.0,20.6798,20.6867,20.6521,20.659,120800.0
2012-03-30 10:20:00,29.84,29.85,29.8,29.82,150400.0,20.659,20.6659,20.6313,20.6452,150400.0
2012-03-30 10:30:00,29.82,29.86,29.8,29.8,74100.0,20.6452,20.6729,20.6313,20.6313,74100.0
2012-03-30 10:40:00,29.81,29.81,29.75,29.75,96700.0,20.6383,20.6383,20.5967,20.5967,96700.0
2012-03-30 10:50:00,29.75,29.76,29.73,29.74,45800.0,20.5967,20.6036,20.5829,20.5898,45800.0
2012-03-30 11:00:00,29.75,29.8,29.74,29.8,67400.0,20.5967,20.6313,20.5898,20.6313,67400.0
2012-03-30 11:10:00,29.8,29.83,29.79,29.83,46500.0,20.6313,20.6521,20.6244,20.6521,46500.0
2012-03-30 11:20:00,29.82,29.85,29.82,29.85,63900.0,20.6452,20.6659,20.6452,20.6659,63900.0
2012-03-30 11:30:00,29.85,29.9,29.84,29.9,40200.0,20.6659,20.7006,20.659,20.7006,40200.0
2012-03-30 11:40:00,29.89,29.89,29.87,29.89,20400.0,20.6936,20.6936,20.6798,20.6936,20400.0
2012-03-30 11:50:00,29.9,29.92,29.87,29.88,55900.0,20.7006,20.7144,20.6798,20.6867,55900.0
2012-03-30 12:00:00,29.89,29.89,29.86,29.86,27800.0,20.6936,20.6936,20.6729,20.6729,27800.0
2012-03-30 12:10:00,29.86,29.86,29.84,29.86,26700.0,20.6729,20.6729,20.659,20.6729,26700.0
2012-03-30 12:20:00,29.86,29.88,29.85,29.87,44300.0,20.6729,20.6867,20.6659,20.6798,44300.0
2012-03-30 12:30:00,29.88,29.91,29.87,29.91,30800.0,20.6867,20.7075,20.6798,20.7075,30800.0
2012-03-30 12:40:00,29.91,29.92,29.9,29.91,31900.0,20.7075,20.7144,20.7006,20.7075,31900.0
2012-03-30 12:50:00,29.92,29.93,29.9,29.92,26000.0,20.7144,20.7213,20.7006,20.7144,26000.0
2012-03-30 13:00:00,29.93,29.96,29.92,29.95,86300.0,20.7213,20.7421,20.7144,20.7352,86300.0
2012-03-30 13:10:00,29.96,29.97,29.95,29.97,27800.0,20.7421,20.749,20.7352,20.749,27800.0
2012-03-30 13:20:00,29.96,29.97,29.92,29.93,38200.0,20.7421,20.749,20.7144,20.7213,38200.0
2012-03-30 13:30:00,29.92,29.93,29.91,29.92,23400.0,20.7144,20.7213,20.7075,20.7144,23400.0
2012-03-30 13:40:00,29.92,29.93,29.91,29.92,18600.0,20.7144,20.7213,20.7075,20.7144,18600.0
2012-03-30 13:50:00,29.92,29.93,29.89,29.9,29000.0,20.7144,20.7213,20.6936,20.7006,29000.0
2012-03-30 14:00:00,29.9,29.9,29.87,29.87,44000.0,20.7006,20.7006,20.6798,20.6798,44000.0
2012-03-30 14:10:00,29.87,29.88,29.87,29.88,23900.0,20.6798,20.6867,20.6798,20.6867,23900.0
2012-03-30 14:20:00,29.88,29.88,29.87,29.87,25700.0,20.6867,20.6867,20.6798,20.6798,25700.0
2012-03-30 14:30:00,29.87,29.88,29.87,29.88,23600.0,20.6798,20.6867,20.6798,20.6867,23600.0
2012-03-30 14:40:00,29.88,29.9,29.87,29.87,48000.0,20.6867,20.7006,20.6798,20.6798,48000.0
2012-03-30 14:50:00,29.88,29.88,29.84,29.85,41900.0,20.6867,20.6867,20.659,20.6659,41900.0
2012-03-30 15:00:00,29.85,29.86,29.84,29.85,56800.0,20.6659,20.6729,20.659,20.6659,56800.0
2012-03-30 15:10:00,29.84,29.85,29.81,29.82,98300.0,20.659,20.6659,20.6383,20.6452,98300.0
2012-03-30 15:20:00,29.82,29.84,29.82,29.84,55500.0,20.6452,20.659,20.6452,20.659,55500.0
2012-03-30 15:30:00,29.84,29.9,29.84,29.9,85300.0,20.659,20.7006,20.659,20.7006,85300.0
2012-03-30 15:40:00,29.9,29.9,29.83,29.83,128200.0,20.7006,20.7006,20.6521,20.6521,128200.0
2012-03-30 15:50:00,29.83,29.86,29.83,29.84,284400.0,20.6521,20.6729,20.6521,20.659,284400.0
2012-04-02 09:30:00,29.8,29.85,29.7,29.82,180800.0,20.6313,20.6659,20.5621,20.6452,180800.0
2012-04-02 09:40:00,29.82,29.87,29.78,29.87,39900.0,20.6452,20.6798,20.6175,20.6798,39900.0
2012-04-02 09:50:00,29.87,29.94,29.86,29.87,77200.0,20.6798,20.7283,20.6729,20.6798,77200.0
2012-04-02 10:00:00,29.88,29.89,29.85,29.89,53900.0,20.6867,20.6936,20.6659,20.6936,53900.0
2012-04-02 10:10:00,29.89,29.96,29.88,29.96,63100.0,20.6936,20.7421,20.6867,20.7421,63100.0
2012-04-02 10:20:00,29.95,29.99,29.92,29.93,165600.0,20.7352,20.7629,20.7144,20.7213,165600.0
2012-04-02 10:30:00,29.93,29.93,29.91,29.91,34100.0,20.7213,20.7213,20.7075,20.7075,34100.0
2012-04-02 10:40:00,29.91,29.92,29.87,29.87,39400.0,20.7075,20.7144,20.6798,20.6798,39400.0
2012-04-02 10:50:00,29.87,29.92,29.87,29.87,117900.0,20.6798,20.7144,20.6798,20.6798,117900.0
2012-04-02 11:00:00,29.87,29.88,29.8,29.81,133800.0,20.6798,20.6867,20.6313,20.6383,133800.0
2012-04-02 11:10:00,29.81,29.84,29.8,29.84,98900.0,20.6383,20.659,20.6313,20.659,98900.0
2012-04-02 11:20:00,29.84,29.89,29.83,29.88,44200.0,20.659,20.6936,20.6521,20.6867,44200.0
2012-04-02 11:30:00,29.88,29.89,29.86,29.87,27000.0,20.6867,20.6936,20.6729,20.6798,27000.0
2012-04-02 11:40:00,29.87,29.9,29.87,29.89,21700.0,20.6798,20.7006,20.6798,20.6936,21700.0
2012-04-02 11:50:00,29.9,29.93,29.89,29.93,26100.0,20.7006,20.7213,20.6936,20.7213,26100.0
2012-04-02 12:00:00,29.93,29.97,29.92,29.96,50100.0,20.7213,20.749,20.7144,20.7421,50100.0
2012-04-02 12:10:00,29.97,29.98,29.96,29.98,43700.0,20.749,20.756,20.7421,20.756,43700.0
2012-04-02 12:20:00,29.98,29.98,29.97,29.98,26400.0,20.756,20.756,20.749,20.756,26400.0
2012-04-02 12:30:00,29.98,30.0,29.97,30.0,49900.0,20.756,20.7698,20.749,20.7698,49900.0
2012-04-02 12:40:00,30.0,30.02,29.99,30.02,43400.0,20.7698,20.7836,20.7629,20.7836,43400.0
2012-04-02 12:50:00,30.01,30.05,30.01,30.03,48100.0,20.7767,20.8044,20.7767,20.7906,48100.0
2012-04-02 13:00:00,30.03,30.04,30.02,30.03,34300.0,20.7906,20.7975,20.7836,20.7906,34300.0
2012-04-02 13:10:00,30.03,30.04,30.02,30.04,51900.0,20.7906,20.7975,20.7836,20.7975,51900.0
2012-04-02 13:20:00,30.04,30.09,30.03,30.08,97000.0,20.7975,20.8321,20.7906,20.8252,97000.0
2012-04-02 13:30:00,30.07,30.08,30.03,30.03,42900.0,20.8183,20.8252,20.7906,20.7906,42900.0
2012-04-02 13:40:00,30.04,30.04,30.01,30.01,31100.0,20.7975,20.7975,20.7767,20.7767,31100.0
2012-04-02 13:50:00,30.01,30.02,30.0,30.01,32400.0,20.7767,20.7836,20.7698,20.7767,32400.0
2012-04-02 14:00:00,30.0,30.01,29.99,29.99,43300.0,20.7698,20.7767,20.7629,20.7629,43300.0
2012-04-02 14:10:00,30.0,30.0,29.98,29.98,39400.0,20.7698,20.7698,20.756,20.756,39400.0
2012-04-02 14:20:00,29.99,30.0,29.98,29.98,40500.0,20.7629,20.7698,20.756,20.756,40500.0
2012-04-02 14:30:00,29.98,29.99,29.98,29.98,33800.0,20.756,20.7629,20.756,20.756,33800.0
2012-04-02 14:40:00,29.99,29.99,29.98,29.98,36500.0,20.7629,20.7629,20.756,20.756,36500.0
2012-04-02 14:50:00,29.99,29.99,29.97,29.99,64500.0,20.7629,20.7629,20.749,20.7629,64500.0
2012-04-02 15:00:00,29.99,30.0,29.98,30.0,56700.0,20.7629,20.7698,20.756,20.7698,56700.0
2012-04-02 15:10:00,30.0,30.0,29.99,30.0,44400.0,20.7698,20.7698,20.7629,20.7698,44400.0
2012-04-02 15:20:00,29.99,30.0,29.98,29.98,86500.0,20.7629,20.7698,20.756,20.756,86500.0
2012-04-02 15:30:00,29.98,30.01,29.98,30.01,123900.0,20.756,20.7767,20.756,20.7767,123900.0
2012-04-02 15:40:00,30.0,30.04,29.98,29.99,176200.0,20.7698,20.7975,20.756,20.7629,176200.0
2012-04-02 15:50:00,29.98,30.03,29.98,30.03,442200.0,20.756,20.7906,20.756,20.7906,442200.0
2012-04-03 09:30:00,29.84,29.84,29.7,29.79,148500.0,20.8471,20.8471,20.7493,20.8122,148500.0
2012-04-03 09:40:00,29.8,29.84,29.76,29.77,48500.0,20.8191,20.8471,20.7912,20.7982,48500.0
2012-04-03 09:50:00,29.76,29.8,29.67,29.69,64400.0,20.7912,20.8191,20.7283,20.7423,64400.0
2012-04-03 10:00:00,29.68,29.78,29.68,29.76,77800.0,20.7353,20.8052,20.7353,20.7912,77800.0
2012-04-03 10:10:00,29.75,29.77,29.75,29.75,89900.0,20.7842,20.7982,20.7842,20.7842,89900.0
2012-04-03 10:20:00,29.76,29.79,29.75,29.78,32600.0,20.7912,20.8122,20.7842,20.8052,32600.0
2012-04-03 10:30:00,29.77,29.84,29.77,29.79,38100.0,20.7982,20.8471,20.7982,20.8122,38100.0
2012-04-03 10:40:00,29.79,29.8,29.77,29.77,20500.0,20.8122,20.8191,20.7982,20.7982,20500.0
2012-04-03 10:50:00,29.77,29.81,29.76,29.8,76300.0,20.7982,20.8261,20.7912,20.8191,76300.0
2012-04-03 11:00:00,29.79,29.8,29.75,29.76,31500.0,20.8122,20.8191,20.7842,20.7912,31500.0
2012-04-03 11:10:00,29.76,29.76,29.75,29.76,39500.0,20.7912,20.7912,20.7842,20.7912,39500.0
2012-04-03 11:20:00,29.75,29.76,29.71,29.72,43300.0,20.7842,20.7912,20.7563,20.7633,43300.0
2012-04-03 11:30:00,29.72,29.72,29.66,29.69,50800.0,20.7633,20.7633,20.7213,20.7423,50800.0
2012-04-03 11:40:00,29.69,29.73,29.68,29.73,19200.0,20.7423,20.7702,20.7353,20.7702,19200.0
2012-04-03 11:50:00,29.73,29.73,29.71,29.72,17600.0,20.7702,20.7702,20.7563,20.7633,17600.0
2012-04-03 12:00:00,29.71,29.72,29.69,29.7,39800.0,20.7563,20.7633,20.7423,20.7493,39800.0
2012-04-03 12:10:00,29.69,29.74,29.69,29.74,73100.0,20.7423,20.7772,20.7423,20.7772,73100.0
2012-04-03 12:20:00,29.74,29.77,29.72,29.76,79300.0,20.7772,20.7982,20.7633,20.7912,79300.0
2012-04-03 12:30:00,29.77,29.78,29.75,29.78,39400.0,20.7982,20.8052,20.7842,20.8052,39400.0
2012-04-03 12:40:00,29.78,29.79,29.77,29.78,17900.0,20.8052,20.8122,20.7982,20.8052,17900.0
2012-04-03 12:50:00,29.79,29.8,29.78,29.8,20900.0,20.8122,20.8191,20.8052,20.8191,20900.0
2012-04-03 13:00:00,29.81,29.82,29.78,29.82,95100.0,20.8261,20.8331,20.8052,20.8331,95100.0
2012-04-03 13:10:00,29.82,29.84,29.8,29.8,129000.0,20.8331,20.8471,20.8191,20.8191,129000.0
2012-04-03 13:20:00,29.81,29.82,29.79,29.82,49700.0,20.8261,20.8331,20.8122,20.8331,49700.0
2012-04-03 13:30:00,29.82,29.83,29.8,29.81,17400.0,20.8331,20.8401,20.8191,20.8261,17400.0
2012-04-03 13:40:00,29.8,29.81,29.8,29.8,13700.0,20.8191,20.8261,20.8191,20.8191,13700.0
2012-04-03 13:50:00,29.81,29.84,29.8,29.84,29200.0,20.8261,20.8471,20.8191,20.8471,29200.0
2012-04-03 14:00:00,29.83,29.84,29.69,29.71,114600.0,20.8401,20.8471,20.7423,20.7563,114600.0
2012-04-03 14:10:00,29.71,29.75,29.69,29.73,98000.0,20.7563,20.7842,20.7423,20.7702,98000.0
2012-04-03 14:20:00,29.73,29.73,29.69,29.7,51900.0,20.7702,20.7702,20.7423,20.7493,51900.0
2012-04-03 14:30:00,29.69,29.7,29.63,29.63,68000.0,20.7423,20.7493,20.7004,20.7004,68000.0
2012-04-03 14:40:00,29.63,29.66,29.62,29.64,114400.0,20.7004,20.7213,20.6934,20.7074,114400.0
2012-04-03 14:50:00,29.64,29.69,29.64,29.68,68800.0,20.7074,20.7423,20.7074,20.7353,68800.0
2012-04-03 15:00:00,29.68,29.71,29.67,29.7,82500.0,20.7353,20.7563,20.7283,20.7493,82500.0
2012-04-03 15:10:00,29.7,29.7,29.64,29.66,111300.0,20.7493,20.7493,20.7074,20.7213,111300.0
2012-04-03 15:20:00,29.65,29.66,29.56,29.56,118400.0,20.7143,20.7213,20.6515,20.6515,118400.0
2012-04-03 15:30:00,29.56,29.62,29.56,29.59,156600.0,20.6515,20.6934,20.6515,20.6724,156600.0
2012-04-03 15:40:00,29.58,29.68,29.57,29.68,226100.0,20.6654,20.7353,20.6585,20.7353,226100.0
2012-04-03 15:50:00,29.67,29.68,29.63,29.64,345400.0,20.7283,20.7353,20.7004,20.7074,345400.0
2012-04-04 09:30:00,29.47,29.55,29.39,29.39,150400.0,20.5886,20.6445,20.5327,20.5327,150400.0
2012-04-04 09:40:00,29.39,29.46,29.37,29.44,86500.0,20.5327,20.5816,20.5187,20.5676,86500.0
2012-04-04 09:50:00,29.44,29.53,29.44,29.5,73700.0,20.5676,20.6305,20.5676,20.6096,73700.0
2012-04-04 10:00:00,29.5,29.57,29.5,29.52,87100.0,20.6096,20.6585,20.6096,20.6235,87100.0
2012-04-04 10:10:00,29.52,29.53,29.5,29.5,47200.0,20.6235,20.6305,20.6096,20.6096,47200.0
2012-04-04 10:20:00,29.51,29.51,29.42,29.45,165400.0,20.6165,20.6165,20.5537,20.5746,165400.0
2012-04-04 10:30:00,29.44,29.45,29.37,29.38,116200.0,20.5676,20.5746,20.5187,20.5257,116200.0
2012-04-04 10:40:00,29.39,29.41,29.38,29.38,112000.0,20.5327,20.5467,20.5257,20.5257,112000.0
2012-04-04 10:50:00,29.38,29.39,29.36,29.37,51100.0,20.5257,20.5327,20.5117,20.5187,51100.0
2012-04-04 11:00:00,29.37,29.46,29.37,29.46,69000.0,20.5187,20.5816,20.5187,20.5816,69000.0
2012-04-04 11:10:00,29.45,29.49,29.42,29.47,117500.0,20.5746,20.6026,20.5537,20.5886,117500.0
2012-04-04 11:20:00,29.47,29.51,29.46,29.48,41700.0,20.5886,20.6165,20.5816,20.5956,41700.0
2012-04-04 11:30:00,29.48,29.55,29.48,29.54,49500.0,20.5956,20.6445,20.5956,20.6375,49500.0
2012-04-04 11:40:00,29.55,29.56,29.53,29.53,46300.0,20.6445,20.6515,20.6305,20.6305,46300.0
2012-04-04 11:50:00,29.53,29.54,29.48,29.49,65900.0,20.6305,20.6375,20.5956,20.6026,65900.0
2012-04-04 12:00:00,29.48,29.52,29.48,29.52,59700.0,20.5956,20.6235,20.5956,20.6235,59700.0
2012-04-04 12:10:00,29.51,29.52,29.49,29.51,46200.0,20.6165,20.6235,20.6026,20.6165,46200.0
2012-04-04 12:20:00,29.51,29.53,29.49,29.49,27800.0,20.6165,20.6305,20.6026,20.6026,27800.0
2012-04-04 12:30:00,29.49,29.5,29.49,29.49,25900.0,20.6026,20.6096,20.6026,20.6026,25900.0
2012-04-04 12:40:00,29.5,29.5,29.46,29.46,31000.0,20.6096,20.6096,20.5816,20.5816,31000.0
2012-04-04 12:50:00,29.47,29.48,29.45,29.46,38800.0,20.5886,20.5956,20.5746,20.5816,38800.0
2012-04-04 13:00:00,29.45,29.46,29.44,29.45,110500.0,20.5746,20.5816,20.5676,20.5746,110500.0
2012-04-04 13:10:00,29.45,29.5,29.45,29.49,49700.0,20.5746,20.6096,20.5746,20.6026,49700.0
2012-04-04 13:20:00,29.5,29.5,29.48,29.49,31600.0,20.6096,20.6096,20.5956,20.6026,31600.0
2012-04-04 13:30:00,29.49,29.5,29.49,29.49,14600.0,20.6026,20.6096,20.6026,20.6026,14600.0
2012-04-04 13:40:00,29.49,29.52,29.49,29.52,31100.0,20.6026,20.6235,20.6026,20.6235,31100.0
2012-04-04 13:50:00,29.51,29.54,29.51,29.54,45600.0,20.6165,20.6375,20.6165,20.6375,45600.0
2012-04-04 14:00:00,29.53,29.54,29.52,29.53,69300.0,20.6305,20.6375,20.6235,20.6305,69300.0
2012-04-04 14:10:00,29.53,29.53,29.5,29.5,35300.0,20.6305,20.6305,20.6096,20.6096,35300.0
2012-04-04 14:20:00,29.51,29.51,29.47,29.48,37300.0,20.6165,20.6165,20.5886,20.5956,37300.0
2012-04-04 14:30:00,29.47,29.53,29.47,29.53,61800.0,20.5886,20.6305,20.5886,20.6305,61800.0
2012-04-04 14:40:00,29.52,29.56,29.51,29.55,46600.0,20.6235,20.6515,20.6165,20.6445,46600.0
2012-04-04 14:50:00,29.54,29.55,29.5,29.53,88000.0,20.6375,20.6445,20.6096,20.6305,88000.0
2012-04-04 15:00:00,29.53,29.56,29.52,29.56,127400.0,20.6305,20.6515,20.6235,20.6515,127400.0
2012-04-04 15:10:00,29.56,29.58,29.54,29.55,116900.0,20.6515,20.6654,20.6375,20.6445,116900.0
2012-04-04 15:20:00,29.55,29.58,29.55,29.56,214500.0,20.6445,20.6654,20.6445,20.6515,214500.0
2012-04-04 15:30:00,29.56,29.58,29.47,29.47,197500.0,20.6515,20.6654,20.5886,20.5886,197500.0
2012-04-04 15:40:00,29.46,29.5,29.43,29.48,332300.0,20.5816,20.6096,20.5607,20.5956,332300.0
2012-04-04 15:50:00,29.49,29.51,29.47,29.49,239200.0,20.6026,20.6165,20.5886,20.6026,239200.0
2012-04-05 09:30:00,29.43,29.48,29.4,29.47,97700.0,20.5607,20.5956,20.5397,20.5886,97700.0
2012-04-05 09:40:00,29.47,29.49,29.47,29.47,59500.0,20.5886,20.6026,20.5886,20.5886,59500.0
2012-04-05 09:50:00,29.47,29.48,29.44,29.45,88300.0,20.5886,20.5956,20.5676,20.5746,88300.0
2012-04-05 10:00:00,29.45,29.46,29.43,29.44,74700.0,20.5746,20.5816,20.5607,20.5676,74700.0
2012-04-05 10:10:00,29.43,29.44,29.4,29.41,62300.0,20.5607,20.5676,20.5397,20.5467,62300.0
2012-04-05 10:20:00,29.41,29.44,29.4,29.44,46000.0,20.5467,20.5676,20.5397,20.5676,46000.0
2012-04-05 10:30:00,29.43,29.44,29.42,29.42,55500.0,20.5607,20.5676,20.5537,20.5537,55500.0
2012-04-05 10:40:00,29.43,29.47,29.42,29.47,49200.0,20.5607,20.5886,20.5537,20.5886,49200.0
2012-04-05 10:50:00,29.47,29.47,29.46,29.47,33400.0,20.5886,20.5886,20.5816,20.5886,33400.0
2012-04-05 11:00:00,29.46,29.48,29.46,29.47,47800.0,20.5816,20.5956,20.5816,20.5886,47800.0
2012-04-05 11:10:00,29.47,29.48,29.47,29.48,27900.0,20.5886,20.5956,20.5886,20.5956,27900.0
2012-04-05 11:20:00,29.48,29.48,29.46,29.46,40000.0,20.5956,20.5956,20.5816,20.5816,40000.0
2012-04-05 11:30:00,29.46,29.47,29.4,29.43,383500.0,20.5816,20.5886,20.5397,20.5607,383500.0
2012-04-05 11:40:00,29.42,29.44,29.42,29.44,80100.0,20.5537,20.5676,20.5537,20.5676,80100.0
2012-04-05 11:50:00,29.44,29.44,29.42,29.44,39300.0,20.5676,20.5676,20.5537,20.5676,39300.0
2012-04-05 12:00:00,29.44,29.45,29.43,29.44,35100.0,20.5676,20.5746,20.5607,20.5676,35100.0
2012-04-05 12:10:00,29.45,29.45,29.43,29.44,34900.0,20.5746,20.5746,20.5607,20.5676,34900.0
2012-04-05 12:20:00,29.43,29.47,29.43,29.45,57500.0,20.5607,20.5886,20.5607,20.5746,57500.0
2012-04-05 12:30:00,29.45,29.45,29.42,29.43,201300.0,20.5746,20.5746,20.5537,20.5607,201300.0
2012-04-05 12:40:00,29.44,29.44,29.42,29.43,66300.0,20.5676,20.5676,20.5537,20.5607,66300.0
2012-04-05 12:50:00,29.43,29.45,29.42,29.45,45600.0,20.5607,20.5746,20.5537,20.5746,45600.0
2012-04-05 13:00:00,29.44,29.46,29.44,29.46,62100.0,20.5676,20.5816,20.5676,20.5816,62100.0
2012-04-05 13:10:00,29.45,29.5,29.45,29.49,80700.0,20.5746,20.6096,20.5746,20.6026,80700.0
2012-04-05 13:20:00,29.5,29.5,29.49,29.49,21700.0,20.6096,20.6096,20.6026,20.6026,21700.0
2012-04-05 13:30:00,29.5,29.52,29.49,29.52,44500.0,20.6096,20.6235,20.6026,20.6235,44500.0
2012-04-05 13:40:00,29.51,29.53,29.5,29.5,84300.0,20.6165,20.6305,20.6096,20.6096,84300.0
2012-04-05 13:50:00,29.51,29.55,29.5,29.54,152200.0,20.6165,20.6445,20.6096,20.6375,152200.0
2012-04-05 14:00:00,29.55,29.56,29.54,29.55,79900.0,20.6445,20.6515,20.6375,20.6445,79900.0
2012-04-05 14:10:00,29.55,29.56,29.53,29.56,62800.0,20.6445,20.6515,20.6305,20.6515,62800.0
2012-04-05 14:20:00,29.55,29.59,29.55,29.57,63200.0,20.6445,20.6724,20.6445,20.6585,63200.0
2012-04-05 14:30:00,29.57,29.58,29.55,29.55,54400.0,20.6585,20.6654,20.6445,20.6445,54400.0
2012-04-05 14:40:00,29.55,29.56,29.47,29.53,333500.0,20.6445,20.6515,20.5886,20.6305,333500.0
2012-04-05 14:50:00,29.54,29.54,29.51,29.51,56700.0,20.6375,20.6375,20.6165,20.6165,56700.0
2012-04-05 15:00:00,29.52,29.52,29.46,29.48,96700.0,20.6235,20.6235,20.5816,20.5956,96700.0
2012-04-05 15:10:00,29.47,29.5,29.46,29.5,117400.0,20.5886,20.6096,20.5816,20.6096,117400.0
2012-04-05 15:20:00,29.5,29.5,29.46,29.46,143500.0,20.6096,20.6096,20.5816,20.5816,143500.0
2012-04-05 15:30:00,29.47,29.47,29.45,29.46,182300.0,20.5886,20.5886,20.5746,20.5816,182300.0
2012-04-05 15:40:00,29.45,29.46,29.41,29.42,364200.0,20.5746,20.5816,20.5467,20.5537,364200.0
2012-04-05 15:50:00,29.41,29.46,29.41,29.46,379300.0,20.5467,20.5816,20.5467,20.5816,379300.0
2012-04-09 09:30:00,29.3,29.31,29.01,29.02,208000.0,20.4698,20.4768,20.2672,20.2742,208000.0
2012-04-09 09:40:00,29.02,29.04,28.91,28.92,147300.0,20.2742,20.2882,20.1974,20.2043,147300.0
2012-04-09 09:50:00,28.92,29.04,28.91,29.0,105400.0,20.2043,20.2882,20.1974,20.2602,105400.0
2012-04-09 10:00:00,29.01,29.02,28.99,29.0,205300.0,20.2672,20.2742,20.2533,20.2602,205300.0
2012-04-09 10:10:00,29.0,29.05,28.99,29.03,136800.0,20.2602,20.2952,20.2533,20.2812,136800.0
2012-04-09 10:20:00,29.02,29.04,29.01,29.03,64000.0,20.2742,20.2882,20.2672,20.2812,64000.0
2012-04-09 10:30:00,29.04,29.07,29.03,29.06,107400.0,20.2882,20.3091,20.2812,20.3022,107400.0
2012-04-09 10:40:00,29.05,29.1,29.04,29.07,43900.0,20.2952,20.3301,20.2882,20.3091,43900.0
2012-04-09 10:50:00,29.07,29.09,29.04,29.06,61900.0,20.3091,20.3231,20.2882,20.3022,61900.0
2012-04-09 11:00:00,29.06,29.11,29.04,29.08,47700.0,20.3022,20.3371,20.2882,20.3161,47700.0
2012-04-09 11:10:00,29.08,29.09,29.06,29.09,34900.0,20.3161,20.3231,20.3022,20.3231,34900.0
2012-04-09 11:20:00,29.08,29.1,29.05,29.05,42500.0,20.3161,20.3301,20.2952,20.2952,42500.0
2012-04-09 11:30:00,29.06,29.08,29.04,29.04,39500.0,20.3022,20.3161,20.2882,20.2882,39500.0
2012-04-09 11:40:00,29.05,29.06,29.04,29.06,21700.0,20.2952,20.3022,20.2882,20.3022,21700.0
2012-04-09 11:50:00,29.05,29.07,29.04,29.07,29400.0,20.2952,20.3091,20.2882,20.3091,29400.0
2012-04-09 12:00:00,29.06,29.08,29.05,29.07,29500.0,20.3022,20.3161,20.2952,20.3091,29500.0
2012-04-09 12:10:00,29.08,29.09,29.07,29.08,22300.0,20.3161,20.3231,20.3091,20.3161,22300.0
2012-04-09 12:20:00,29.09,29.09,29.07,29.07,22000.0,20.3231,20.3231,20.3091,20.3091,22000.0
2012-04-09 12:30:00,29.07,29.09,29.07,29.09,14300.0,20.3091,20.3231,20.3091,20.3231,14300.0
2012-04-09 12:40:00,29.09,29.09,29.07,29.07,11900.0,20.3231,20.3231,20.3091,20.3091,11900.0
2012-04-09 12:50:00,29.07,29.08,29.04,29.04,19800.0,20.3091,20.3161,20.2882,20.2882,19800.0
2012-04-09 13:00:00,29.05,29.09,29.04,29.08,33600.0,20.2952,20.3231,20.2882,20.3161,33600.0
2012-04-09 13:10:00,29.09,29.11,29.07,29.08,43900.0,20.3231,20.3371,20.3091,20.3161,43900.0
2012-04-09 13:20:00,29.08,29.1,29.05,29.1,38400.0,20.3161,20.3301,20.2952,20.3301,38400.0
2012-04-09 13:30:00,29.1,29.13,29.09,29.11,28700.0,20.3301,20.3511,20.3231,20.3371,28700.0
2012-04-09 13:40:00,29.11,29.12,29.09,29.1,45200.0,20.3371,20.3441,20.3231,20.3301,45200.0
2012-04-09 13:50:00,29.1,29.1,29.04,29.06,78000.0,20.3301,20.3301,20.2882,20.3022,78000.0
2012-04-09 14:00:00,29.07,29.08,29.06,29.07,31000.0,20.3091,20.3161,20.3022,20.3091,31000.0
2012-04-09 14:10:00,29.06,29.08,29.06,29.08,50700.0,20.3022,20.3161,20.3022,20.3161,50700.0
2012-04-09 14:20:00,29.08,29.1,29.08,29.1,28200.0,20.3161,20.3301,20.3161,20.3301,28200.0
2012-04-09 14:30:00,29.09,29.09,29.07,29.08,22800.0,20.3231,20.3231,20.3091,20.3161,22800.0
2012-04-09 14:40:00,29.08,29.09,29.07,29.08,38300.0,20.3161,20.3231,20.3091,20.3161,38300.0
2012-04-09 14:50:00,29.07,29.12,29.07,29.11,65300.0,20.3091,20.3441,20.3091,20.3371,65300.0
2012-04-09 15:00:00,29.1,29.11,29.1,29.11,38700.0,20.3301,20.3371,20.3301,20.3371,38700.0
2012-04-09 15:10:00,29.1,29.13,29.1,29.13,49100.0,20.3301,20.3511,20.3301,20.3511,49100.0
2012-04-09 15:20:00,29.13,29.15,29.12,29.14,93200.0,20.3511,20.365,20.3441,20.358,93200.0
2012-04-09 15:30:00,29.15,29.15,29.12,29.12,103900.0,20.365,20.365,20.3441,20.3441,103900.0
2012-04-09 15:40:00,29.13,29.13,29.09,29.12,157100.0,20.3511,20.3511,20.3231,20.3441,157100.0
2012-04-09 15:50:00,29.12,29.12,29.11,29.11,273100.0,20.3441,20.3441,20.3371,20.3371,273100.0
2012-04-10 09:30:00,29.14,29.17,29.02,29.12,143500.0,20.358,20.379,20.2742,20.3441,143500.0
2012-04-10 09:40:00,29.12,29.15,29.08,29.08,46200.0,20.3441,20.365,20.3161,20.3161,46200.0
2012-04-10 09:50:00,29.09,29.13,29.06,29.1,65500.0,20.3231,20.3511,20.3022,20.3301,65500.0
2012-04-10 10:00:00,29.09,29.11,29.03,29.07,103500.0,20.3231,20.3371,20.2812,20.3091,103500.0
2012-04-10 10:10:00,29.06,29.1,29.06,29.08,37600.0,20.3022,20.3301,20.3022,20.3161,37600.0
2012-04-10 10:20:00,29.08,29.1,29.04,29.09,44200.0,20.3161,20.3301,20.2882,20.3231,44200.0
2012-04-10 10:30:00,29.09,29.09,29.06,29.07,29200.0,20.3231,20.3231,20.3022,20.3091,29200.0
2012-04-10 10:40:00,29.07,29.09,29.05,29.05,60700.0,20.3091,20.3231,20.2952,20.2952,60700.0
2012-04-10 10:50:00,29.04,29.05,29.03,29.04,46100.0,20.2882,20.2952,20.2812,20.2882,46100.0
2012-04-10 11:00:00,29.04,29.07,29.03,29.06,94800.0,20.2882,20.3091,20.2812,20.3022,94800.0
2012-04-10 11:10:00,29.07,29.08,29.02,29.03,143700.0,20.3091,20.3161,20.2742,20.2812,143700.0
2012-04-10 11:20:00,29.03,29.05,29.01,29.05,62300.0,20.2812,20.2952,20.2672,20.2952,62300.0
2012-04-10 11:30:00,29.05,29.1,29.04,29.09,91900.0,20.2952,20.3301,20.2882,20.3231,91900.0
2012-04-10 11:40:00,29.09,29.14,29.08,29.09,78800.0,20.3231,20.358,20.3161,20.3231,78800.0
2012-04-10 11:50:00,29.09,29.09,29.01,29.04,53700.0,20.3231,20.3231,20.2672,20.2882,53700.0
2012-04-10 12:00:00,29.05,29.06,29.01,29.02,39500.0,20.2952,20.3022,20.2672,20.2742,39500.0
2012-04-10 12:10:00,29.02,29.05,28.97,29.02,181700.0,20.2742,20.2952,20.2393,20.2742,181700.0
2012-04-10 12:20:00,29.02,29.02,28.97,28.98,42900.0,20.2742,20.2742,20.2393,20.2463,42900.0
2012-04-10 12:30:00,28.98,29.0,28.97,28.99,153500.0,20.2463,20.2602,20.2393,20.2533,153500.0
2012-04-10 12:40:00,28.99,29.0,28.95,28.95,43800.0,20.2533,20.2602,20.2253,20.2253,43800.0
2012-04-10 12:50:00,28.96,28.96,28.94,28.94,32200.0,20.2323,20.2323,20.2183,20.2183,32200.0
2012-04-10 13:00:00,28.94,28.98,28.93,28.97,76800.0,20.2183,20.2463,20.2113,20.2393,76800.0
2012-04-10 13:10:00,28.97,28.99,28.94,28.96,166900.0,20.2393,20.2533,20.2183,20.2323,166900.0
2012-04-10 13:20:00,28.96,29.0,28.94,29.0,86900.0,20.2323,20.2602,20.2183,20.2602,86900.0
2012-04-10 13:30:00,29.0,29.01,28.97,29.0,37000.0,20.2602,20.2672,20.2393,20.2602,37000.0
2012-04-10 13:40:00,29.01,29.07,29.0,29.07,59100.0,20.2672,20.3091,20.2602,20.3091,59100.0
2012-04-10 13:50:00,29.06,29.08,29.05,29.08,70700.0,20.3022,20.3161,20.2952,20.3161,70700.0
2012-04-10 14:00:00,29.07,29.1,29.05,29.07,88100.0,20.3091,20.3301,20.2952,20.3091,88100.0
2012-04-10 14:10:00,29.07,29.09,29.05,29.07,149200.0,20.3091,20.3231,20.2952,20.3091,149200.0
2012-04-10 14:20:00,29.08,29.09,29.06,29.07,116100.0,20.3161,20.3231,20.3022,20.3091,116100.0
2012-04-10 14:30:00,29.07,29.08,29.02,29.03,143600.0,20.3091,20.3161,20.2742,20.2812,143600.0
2012-04-10 14:40:00,29.03,29.09,29.03,29.08,104300.0,20.2812,20.3231,20.2812,20.3161,104300.0
2012-04-10 14:50:00,29.08,29.09,29.01,29.04,77900.0,20.3161,20.3231,20.2672,20.2882,77900.0
2012-04-10 15:00:00,29.04,29.04,28.99,29.01,73900.0,20.2882,20.2882,20.2533,20.2672,73900.0
2012-04-10 15:10:00,29.01,29.05,29.0,29.04,47600.0,20.2672,20.2952,20.2602,20.2882,47600.0
2012-04-10 15:20:00,29.05,29.05,29.0,29.0,61500.0,20.2952,20.2952,20.2602,20.2602,61500.0
2012-04-10 15:30:00,29.01,29.04,29.0,29.04,115700.0,20.2672,20.2882,20.2602,20.2882,115700.0
2012-04-10 15:40:00,29.04,29.04,28.98,29.03,146300.0,20.2882,20.2882,20.2463,20.2812,146300.0
2012-04-10 15:50:00,29.03,29.05,28.99,28.99,300200.0,20.2812,20.2952,20.2533,20.2533,300200.0
2012-04-11 09:30:00,29.16,29.2,29.06,29.18,91800.0,20.372,20.4,20.3022,20.386,91800.0
2012-04-11 09:40:00,29.19,29.35,29.19,29.33,117200.0,20.393,20.5048,20.393,20.4908,117200.0
2012-04-11 09:50:00,29.32,29.36,29.29,29.33,68100.0,20.4838,20.5117,20.4628,20.4908,68100.0
2012-04-11 10:00:00,29.33,29.36,29.32,29.33,52700.0,20.4908,20.5117,20.4838,20.4908,52700.0
2012-04-11 10:10:00,29.33,29.39,29.33,29.39,73500.0,20.4908,20.5327,20.4908,20.5327,73500.0
2012-04-11 10:20:00,29.4,29.4,29.38,29.38,44100.0,20.5397,20.5397,20.5257,20.5257,44100.0
2012-04-11 10:30:00,29.38,29.39,29.36,29.37,36700.0,20.5257,20.5327,20.5117,20.5187,36700.0
2012-04-11 10:40:00,29.36,29.37,29.33,29.34,47100.0,20.5117,20.5187,20.4908,20.4978,47100.0
2012-04-11 10:50:00,29.33,29.35,29.33,29.35,33600.0,20.4908,20.5048,20.4908,20.5048,33600.0
2012-04-11 11:00:00,29.34,29.35,29.3,29.31,45100.0,20.4978,20.5048,20.4698,20.4768,45100.0
2012-04-11 11:10:00,29.31,29.31,29.21,29.21,49100.0,20.4768,20.4768,20.407,20.407,49100.0
2012-04-11 11:20:00,29.22,29.22,29.21,29.22,21000.0,20.4139,20.4139,20.407,20.4139,21000.0
2012-04-11 11:30:00,29.22,29.22,29.19,29.2,30700.0,20.4139,20.4139,20.393,20.4,30700.0
2012-04-11 11:40:00,29.2,29.24,29.16,29.21,97400.0,20.4,20.4279,20.372,20.407,97400.0
2012-04-11 11:50:00,29.21,29.22,29.19,29.21,38600.0,20.407,20.4139,20.393,20.407,38600.0
2012-04-11 12:00:00,29.2,29.27,29.2,29.25,61200.0,20.4,20.4489,20.4,20.4349,61200.0
2012-04-11 12:10:00,29.25,29.3,29.25,29.29,46500.0,20.4349,20.4698,20.4349,20.4628,46500.0
2012-04-11 12:20:00,29.28,29.29,29.27,29.27,31600.0,20.4559,20.4628,20.4489,20.4489,31600.0
2012-04-11 12:30:00,29.27,29.28,29.27,29.27,25000.0,20.4489,20.4559,20.4489,20.4489,25000.0
2012-04-11 12:40:00,29.27,29.29,29.27,29.29,22500.0,20.4489,20.4628,20.4489,20.4628,22500.0
2012-04-11 12:50:00,29.29,29.34,29.28,29.34,33100.0,20.4628,20.4978,20.4559,20.4978,33100.0
2012-04-11 13:00:00,29.34,29.34,29.31,29.32,22300.0,20.4978,20.4978,20.4768,20.4838,22300.0
2012-04-11 13:10:00,29.32,29.32,29.25,29.25,44500.0,20.4838,20.4838,20.4349,20.4349,44500.0
2012-04-11 13:20:00,29.25,29.26,29.22,29.23,23800.0,20.4349,20.4419,20.4139,20.4209,23800.0
2012-04-11 13:30:00,29.23,29.26,29.22,29.26,39900.0,20.4209,20.4419,20.4139,20.4419,39900.0
2012-04-11 13:40:00,29.26,29.3,29.26,29.27,29100.0,20.4419,20.4698,20.4419,20.4489,29100.0
2012-04-11 13:50:00,29.27,29.33,29.27,29.31,39400.0,20.4489,20.4908,20.4489,20.4768,39400.0
2012-04-11 14:00:00,29.31,29.31,29.26,29.26,39700.0,20.4768,20.4768,20.4419,20.4419,39700.0
2012-04-11 14:10:00,29.27,29.3,29.26,29.27,36700.0,20.4489,20.4698,20.4419,20.4489,36700.0
2012-04-11 14:20:00,29.27,29.3,29.27,29.29,24200.0,20.4489,20.4698,20.4489,20.4628,24200.0
2012-04-11 14:30:00,29.29,29.29,29.26,29.28,40300.0,20.4628,20.4628,20.4419,20.4559,40300.0
2012-04-11 14:40:00,29.28,29.28,29.27,29.27,21000.0,20.4559,20.4559,20.4489,20.4489,21000.0
2012-04-11 14:50:00,29.28,29.3,29.27,29.3,28000.0,20.4559,20.4698,20.4489,20.4698,28000.0
2012-04-11 15:00:00,29.29,29.3,29.26,29.3,70400.0,20.4628,20.4698,20.4419,20.4698,70400.0
2012-04-11 15:10:00,29.3,29.3,29.24,29.26,40300.0,20.4698,20.4698,20.4279,20.4419,40300.0
2012-04-11 15:20:00,29.25,29.27,29.21,29.27,76600.0,20.4349,20.4489,20.407,20.4489,76600.0
2012-04-11 15:30:00,29.27,29.28,29.23,29.24,97600.0,20.4489,20.4559,20.4209,20.4279,97600.0
2012-04-11 15:40:00,29.23,29.27,29.23,29.25,107400.0,20.4209,20.4489,20.4209,20.4349,107400.0
2012-04-11 15:50:00,29.24,29.29,29.23,29.28,348000.0,20.4279,20.4628,20.4209,20.4559,348000.0
2012-04-12 09:30:00,29.32,29.32,29.16,29.23,127600.0,20.4838,20.4838,20.372,20.4209,127600.0
2012-04-12 09:40:00,29.22,29.22,29.1,29.15,83300.0,20.4139,20.4139,20.3301,20.365,83300.0
2012-04-12 09:50:00,29.15,29.21,29.11,29.2,82100.0,20.365,20.407,20.3371,20.4,82100.0
2012-04-12 10:00:00,29.2,29.22,29.12,29.18,115100.0,20.4,20.4139,20.3441,20.386,115100.0
2012-04-12 10:10:00,29.19,29.23,29.16,29.16,80500.0,20.393,20.4209,20.372,20.372,80500.0
2012-04-12 10:20:00,29.15,29.21,29.11,29.11,91500.0,20.365,20.407,20.3371,20.3371,91500.0
2012-04-12 10:30:00,29.11,29.21,29.1,29.21,227400.0,20.3371,20.407,20.3301,20.407,227400.0
2012-04-12 10:40:00,29.21,29.27,29.18,29.27,417400.0,20.407,20.4489,20.386,20.4489,417400.0
2012-04-12 10:50:00,29.27,29.29,29.25,29.25,67200.0,20.4489,20.4628,20.4349,20.4349,67200.0
2012-04-12 11:00:00,29.26,29.32,29.24,29.31,113500.0,20.4419,20.4838,20.4279,20.4768,113500.0
2012-04-12 11:10:00,29.3,29.31,29.28,29.28,50600.0,20.4698,20.4768,20.4559,20.4559,50600.0
2012-04-12 11:20:00,29.29,29.29,29.25,29.26,65800.0,20.4628,20.4628,20.4349,20.4419,65800.0
2012-04-12 11:30:00,29.25,29.27,29.24,29.26,82500.0,20.4349,20.4489,20.4279,20.4419,82500.0
2012-04-12 11:40:00,29.26,29.29,29.25,29.29,55100.0,20.4419,20.4628,20.4349,20.4628,55100.0
2012-04-12 11:50:00,29.29,29.33,29.29,29.33,60900.0,20.4628,20.4908,20.4628,20.4908,60900.0
2012-04-12 12:00:00,29.33,29.39,29.32,29.39,83700.0,20.4908,20.5327,20.4838,20.5327,83700.0
2012-04-12 12:10:00,29.39,29.44,29.38,29.44,86900.0,20.5327,20.5676,20.5257,20.5676,86900.0
2012-04-12 12:20:00,29.42,29.46,29.42,29.45,41100.0,20.5537,20.5816,20.5537,20.5746,41100.0
2012-04-12 12:30:00,29.45,29.45,29.43,29.45,24600.0,20.5746,20.5746,20.5607,20.5746,24600.0
2012-04-12 12:40:00,29.45,29.48,29.44,29.48,35100.0,20.5746,20.5956,20.5676,20.5956,35100.0
2012-04-12 12:50:00,29.47,29.49,29.47,29.49,21900.0,20.5886,20.6026,20.5886,20.6026,21900.0
2012-04-12 13:00:00,29.49,29.5,29.49,29.5,24100.0,20.6026,20.6096,20.6026,20.6096,24100.0
2012-04-12 13:10:00,29.5,29.5,29.47,29.48,28400.0,20.6096,20.6096,20.5886,20.5956,28400.0
2012-04-12 13:20:00,29.47,29.48,29.46,29.46,20000.0,20.5886,20.5956,20.5816,20.5816,20000.0
2012-04-12 13:30:00,29.47,29.48,29.47,29.47,24800.0,20.5886,20.5956,20.5886,20.5886,24800.0
2012-04-12 13:40:00,29.48,29.48,29.45,29.46,37100.0,20.5956,20.5956,20.5746,20.5816,37100.0
2012-04-12 13:50:00,29.46,29.47,29.42,29.45,54800.0,20.5816,20.5886,20.5537,20.5746,54800.0
2012-04-12 14:00:00,29.45,29.49,29.45,29.49,42200.0,20.5746,20.6026,20.5746,20.6026,42200.0
2012-04-12 14:10:00,29.49,29.49,29.47,29.48,44700.0,20.6026,20.6026,20.5886,20.5956,44700.0
2012-04-12 14:20:00,29.48,29.48,29.46,29.48,45700.0,20.5956,20.5956,20.5816,20.5956,45700.0
2012-04-12 14:30:00,29.48,29.48,29.45,29.45,34300.0,20.5956,20.5956,20.5746,20.5746,34300.0
2012-04-12 14:40:00,29.45,29.48,29.45,29.46,51300.0,20.5746,20.5956,20.5746,20.5816,51300.0
2012-04-12 14:50:00,29.45,29.46,29.44,29.45,48400.0,20.5746,20.5816,20.5676,20.5746,48400.0
2012-04-12 15:00:00,29.44,29.45,29.4,29.41,62500.0,20.5676,20.5746,20.5397,20.5467,62500.0
2012-04-12 15:10:00,29.41,29.42,29.41,29.42,50300.0,20.5467,20.5537,20.5467,20.5537,50300.0
2012-04-12 15:20:00,29.42,29.42,29.41,29.41,53200.0,20.5537,20.5537,20.5467,20.5467,53200.0
2012-04-12 15:30:00,29.42,29.43,29.39,29.4,149300.0,20.5537,20.5607,20.5327,20.5397,149300.0
2012-04-12 15:40:00,29.4,29.44,29.4,29.41,188600.0,20.5397,20.5676,20.5397,20.5467,188600.0
2012-04-12 15:50:00,29.42,29.43,29.41,29.43,351300.0,20.5537,20.5607,20.5467,20.5607,351300.0
2012-04-13 09:30:00,29.39,29.61,29.39,29.59,100800.0,20.5327,20.6864,20.5327,20.6724,100800.0
2012-04-13 09:40:00,29.59,29.6,29.46,29.46,68500.0,20.6724,20.6794,20.5816,20.5816,68500.0
2012-04-13 09:50:00,29.47,29.58,29.45,29.45,44200.0,20.5886,20.6654,20.5746,20.5746,44200.0
2012-04-13 10:00:00,29.44,29.53,29.44,29.5,57700.0,20.5676,20.6305,20.5676,20.6096,57700.0
2012-04-13 10:10:00,29.5,29.53,29.39,29.39,115600.0,20.6096,20.6305,20.5327,20.5327,115600.0
2012-04-13 10:20:00,29.39,29.41,29.34,29.39,81700.0,20.5327,20.5467,20.4978,20.5327,81700.0
2012-04-13 10:30:00,29.39,29.42,29.38,29.4,55500.0,20.5327,20.5537,20.5257,20.5397,55500.0
2012-04-13 10:40:00,29.39,29.41,29.33,29.35,45600.0,20.5327,20.5467,20.4908,20.5048,45600.0
2012-04-13 10:50:00,29.34,29.36,29.33,29.36,36700.0,20.4978,20.5117,20.4908,20.5117,36700.0
2012-04-13 11:00:00,29.37,29.42,29.37,29.42,43800.0,20.5187,20.5537,20.5187,20.5537,43800.0
2012-04-13 11:10:00,29.41,29.42,29.39,29.41,41300.0,20.5467,20.5537,20.5327,20.5467,41300.0
2012-04-13 11:20:00,29.4,29.43,29.38,29.38,48200.0,20.5397,20.5607,20.5257,20.5257,48200.0
2012-04-13 11:30:00,29.37,29.46,29.37,29.44,62400.0,20.5187,20.5816,20.5187,20.5676,62400.0
2012-04-13 11:40:00,29.44,29.51,29.44,29.5,71600.0,20.5676,20.6165,20.5676,20.6096,71600.0
2012-04-13 11:50:00,29.5,29.5,29.45,29.5,42700.0,20.6096,20.6096,20.5746,20.6096,42700.0
2012-04-13 12:00:00,29.5,29.5,29.49,29.5,11600.0,20.6096,20.6096,20.6026,20.6096,11600.0
2012-04-13 12:10:00,29.5,29.5,29.46,29.47,35300.0,20.6096,20.6096,20.5816,20.5886,35300.0
2012-04-13 12:20:00,29.46,29.49,29.46,29.47,43500.0,20.5816,20.6026,20.5816,20.5886,43500.0
2012-04-13 12:30:00,29.47,29.47,29.46,29.47,14800.0,20.5886,20.5886,20.5816,20.5886,14800.0
2012-04-13 12:40:00,29.47,29.53,29.47,29.49,100100.0,20.5886,20.6305,20.5886,20.6026,100100.0
2012-04-13 12:50:00,29.49,29.5,29.47,29.47,37200.0,20.6026,20.6096,20.5886,20.5886,37200.0
2012-04-13 13:00:00,29.47,29.49,29.43,29.47,59500.0,20.5886,20.6026,20.5607,20.5886,59500.0
2012-04-13 13:10:00,29.47,29.49,29.46,29.47,15200.0,20.5886,20.6026,20.5816,20.5886,15200.0
2012-04-13 13:20:00,29.46,29.46,29.44,29.45,11300.0,20.5816,20.5816,20.5676,20.5746,11300.0
2012-04-13 13:30:00,29.45,29.48,29.43,29.48,22900.0,20.5746,20.5956,20.5607,20.5956,22900.0
2012-04-13 13:40:00,29.47,29.49,29.46,29.47,35100.0,20.5886,20.6026,20.5816,20.5886,35100.0
2012-04-13 13:50:00,29.46,29.47,29.43,29.43,27900.0,20.5816,20.5886,20.5607,20.5607,27900.0
2012-04-13 14:00:00,29.42,29.43,29.39,29.39,39500.0,20.5537,20.5607,20.5327,20.5327,39500.0
2012-04-13 14:10:00,29.4,29.42,29.38,29.4,48400.0,20.5397,20.5537,20.5257,20.5397,48400.0
2012-04-13 14:20:00,29.4,29.42,29.38,29.39,36400.0,20.5397,20.5537,20.5257,20.5327,36400.0
2012-04-13 14:30:00,29.39,29.41,29.38,29.39,48800.0,20.5327,20.5467,20.5257,20.5327,48800.0
2012-04-13 14:40:00,29.39,29.4,29.38,29.4,16200.0,20.5327,20.5397,20.5257,20.5397,16200.0
2012-04-13 14:50:00,29.4,29.43,29.39,29.41,81200.0,20.5397,20.5607,20.5327,20.5467,81200.0
2012-04-13 15:00:00,29.4,29.43,29.4,29.43,24500.0,20.5397,20.5607,20.5397,20.5607,24500.0
2012-04-13 15:10:00,29.44,29.45,29.42,29.45,48600.0,20.5676,20.5746,20.5537,20.5746,48600.0
2012-04-13 15:20:00,29.45,29.45,29.38,29.4,76000.0,20.5746,20.5746,20.5257,20.5397,76000.0
2012-04-13 15:30:00,29.39,29.41,29.32,29.36,91200.0,20.5327,20.5467,20.4838,20.5117,91200.0
2012-04-13 15:40:00,29.36,29.38,29.32,29.35,112300.0,20.5117,20.5257,20.4838,20.5048,112300.0
2012-04-13 15:50:00,29.35,29.37,29.31,29.32,308500.0,20.5048,20.5187,20.4768,20.4838,308500.0
2012-04-16 09:30:00,29.37,29.56,29.29,29.52,133300.0,20.5187,20.6515,20.4628,20.6235,133300.0
2012-04-16 09:40:00,29.52,29.56,29.51,29.55,70500.0,20.6235,20.6515,20.6165,20.6445,70500.0
2012-04-16 09:50:00,29.55,29.58,29.5,29.56,119800.0,20.6445,20.6654,20.6096,20.6515,119800.0
2012-04-16 10:00:00,29.56,29.62,29.54,29.6,82600.0,20.6515,20.6934,20.6375,20.6794,82600.0
2012-04-16 10:10:00,29.6,29.61,29.52,29.52,109800.0,20.6794,20.6864,20.6235,20.6235,109800.0
2012-04-16 10:20:00,29.52,29.58,29.52,29.58,51400.0,20.6235,20.6654,20.6235,20.6654,51400.0
2012-04-16 10:30:00,29.59,29.62,29.57,29.58,78400.0,20.6724,20.6934,20.6585,20.6654,78400.0
2012-04-16 10:40:00,29.58,29.62,29.57,29.58,41900.0,20.6654,20.6934,20.6585,20.6654,41900.0
2012-04-16 10:50:00,29.59,29.61,29.58,29.61,17400.0,20.6724,20.6864,20.6654,20.6864,17400.0
2012-04-16 11:00:00,29.61,29.67,29.6,29.67,66100.0,20.6864,20.7283,20.6794,20.7283,66100.0
2012-04-16 11:10:00,29.67,29.7,29.67,29.68,40400.0,20.7283,20.7493,20.7283,20.7353,40400.0
2012-04-16 11:20:00,29.67,29.72,29.67,29.7,57600.0,20.7283,20.7633,20.7283,20.7493,57600.0
2012-04-16 11:30:00,29.7,29.71,29.62,29.64,70300.0,20.7493,20.7563,20.6934,20.7074,70300.0
2012-04-16 11:40:00,29.65,29.68,29.64,29.67,22100.0,20.7143,20.7353,20.7074,20.7283,22100.0
2012-04-16 11:50:00,29.67,29.71,29.67,29.71,39400.0,20.7283,20.7563,20.7283,20.7563,39400.0
2012-04-16 12:00:00,29.7,29.76,29.7,29.75,94100.0,20.7493,20.7912,20.7493,20.7842,94100.0
2012-04-16 12:10:00,29.75,29.78,29.72,29.74,65700.0,20.7842,20.8052,20.7633,20.7772,65700.0
2012-04-16 12:20:00,29.74,29.74,29.7,29.73,21800.0,20.7772,20.7772,20.7493,20.7702,21800.0
2012-04-16 12:30:00,29.74,29.75,29.73,29.73,27300.0,20.7772,20.7842,20.7702,20.7702,27300.0
2012-04-16 12:40:00,29.74,29.74,29.73,29.73,26400.0,20.7772,20.7772,20.7702,20.7702,26400.0
2012-04-16 12:50:00,29.74,29.76,29.71,29.75,48600.0,20.7772,20.7912,20.7563,20.7842,48600.0
2012-04-16 13:00:00,29.76,29.77,29.73,29.77,27400.0,20.7912,20.7982,20.7702,20.7982,27400.0
2012-04-16 13:10:00,29.76,29.76,29.73,29.73,21400.0,20.7912,20.7912,20.7702,20.7702,21400.0
2012-04-16 13:20:00,29.74,29.74,29.71,29.71,19200.0,20.7772,20.7772,20.7563,20.7563,19200.0
2012-04-16 13:30:00,29.73,29.74,29.71,29.74,16700.0,20.7702,20.7772,20.7563,20.7772,16700.0
2012-04-16 13:40:00,29.75,29.81,29.75,29.8,43200.0,20.7842,20.8261,20.7842,20.8191,43200.0
2012-04-16 13:50:00,29.81,29.83,29.8,29.8,28300.0,20.8261,20.8401,20.8191,20.8191,28300.0
2012-04-16 14:00:00,29.8,29.8,29.77,29.78,16700.0,20.8191,20.8191,20.7982,20.8052,16700.0
2012-04-16 14:10:00,29.77,29.78,29.75,29.75,20800.0,20.7982,20.8052,20.7842,20.7842,20800.0
2012-04-16 14:20:00,29.76,29.8,29.75,29.76,54700.0,20.7912,20.8191,20.7842,20.7912,54700.0
2012-04-16 14:30:00,29.76,29.78,29.75,29.77,33900.0,20.7912,20.8052,20.7842,20.7982,33900.0
2012-04-16 14:40:00,29.77,29.79,29.77,29.78,33800.0,20.7982,20.8122,20.7982,20.8052,33800.0
2012-04-16 14:50:00,29.79,29.8,29.79,29.8,65700.0,20.8122,20.8191,20.8122,20.8191,65700.0
2012-04-16 15:00:00,29.79,29.8,29.78,29.79,41400.0,20.8122,20.8191,20.8052,20.8122,41400.0
2012-04-16 15:10:00,29.78,29.81,29.78,29.8,24700.0,20.8052,20.8261,20.8052,20.8191,24700.0
2012-04-16 15:20:00,29.81,29.81,29.78,29.78,49300.0,20.8261,20.8261,20.8052,20.8052,49300.0
2012-04-16 15:30:00,29.78,29.79,29.73,29.73,73700.0,20.8052,20.8122,20.7702,20.7702,73700.0
2012-04-16 15:40:00,29.73,29.74,29.71,29.72,81300.0,20.7702,20.7772,20.7563,20.7633,81300.0
2012-04-16 15:50:00,29.71,29.72,29.68,29.68,391300.0,20.7563,20.7633,20.7353,20.7353,391300.0
2012-04-17 09:30:00,29.87,29.98,29.86,29.94,98700.0,20.868,20.9449,20.8611,20.917,98700.0
2012-04-17 09:40:00,29.94,29.99,29.93,29.94,58200.0,20.917,20.9519,20.91,20.917,58200.0
2012-04-17 09:50:00,29.95,29.97,29.88,29.94,90200.0,20.9239,20.9379,20.875,20.917,90200.0
2012-04-17 10:00:00,29.93,30.0,29.88,29.98,163900.0,20.91,20.9589,20.875,20.9449,163900.0
2012-04-17 10:10:00,29.98,30.04,29.94,30.03,151500.0,20.9449,20.9868,20.917,20.9798,151500.0
2012-04-17 10:20:00,30.03,30.04,29.99,30.0,52000.0,20.9798,20.9868,20.9519,20.9589,52000.0
2012-04-17 10:30:00,29.99,30.02,29.99,30.02,59600.0,20.9519,20.9728,20.9519,20.9728,59600.0
2012-04-17 10:40:00,30.01,30.09,30.01,30.08,34000.0,20.9659,21.0217,20.9659,21.0148,34000.0
2012-04-17 10:50:00,30.09,30.09,30.05,30.09,67300.0,21.0217,21.0217,20.9938,21.0217,67300.0
2012-04-17 11:00:00,30.09,30.16,30.09,30.14,76800.0,21.0217,21.0706,21.0217,21.0567,76800.0
2012-04-17 11:10:00,30.14,30.17,30.11,30.12,48000.0,21.0567,21.0776,21.0357,21.0427,48000.0
2012-04-17 11:20:00,30.11,30.13,30.09,30.1,54300.0,21.0357,21.0497,21.0217,21.0287,54300.0
2012-04-17 11:30:00,30.09,30.1,30.08,30.1,59300.0,21.0217,21.0287,21.0148,21.0287,59300.0
2012-04-17 11:40:00,30.1,30.1,30.09,30.09,20800.0,21.0287,21.0287,21.0217,21.0217,20800.0
2012-04-17 11:50:00,30.1,30.1,30.05,30.05,49100.0,21.0287,21.0287,20.9938,20.9938,49100.0
2012-04-17 12:00:00,30.05,30.08,30.05,30.05,53400.0,20.9938,21.0148,20.9938,20.9938,53400.0
2012-04-17 12:10:00,30.05,30.06,30.04,30.05,102300.0,20.9938,21.0008,20.9868,20.9938,102300.0
2012-04-17 12:20:00,30.05,30.05,30.04,30.05,43300.0,20.9938,20.9938,20.9868,20.9938,43300.0
2012-04-17 12:30:00,30.04,30.11,30.04,30.11,61300.0,20.9868,21.0357,20.9868,21.0357,61300.0
2012-04-17 12:40:00,30.11,30.12,30.09,30.1,56800.0,21.0357,21.0427,21.0217,21.0287,56800.0
2012-04-17 12:50:00,30.11,30.14,30.1,30.13,47400.0,21.0357,21.0567,21.0287,21.0497,47400.0
2012-04-17 13:00:00,30.12,30.15,30.12,30.15,29900.0,21.0427,21.0637,21.0427,21.0637,29900.0
2012-04-17 13:10:00,30.15,30.16,30.14,30.14,45200.0,21.0637,21.0706,21.0567,21.0567,45200.0
2012-04-17 13:20:00,30.14,30.15,30.12,30.12,30000.0,21.0567,21.0637,21.0427,21.0427,30000.0
2012-04-17 13:30:00,30.12,30.13,30.12,30.12,25100.0,21.0427,21.0497,21.0427,21.0427,25100.0
2012-04-17 13:40:00,30.13,30.15,30.12,30.15,27900.0,21.0497,21.0637,21.0427,21.0637,27900.0
2012-04-17 13:50:00,30.15,30.15,30.12,30.12,47800.0,21.0637,21.0637,21.0427,21.0427,47800.0
2012-04-17 14:00:00,30.13,30.13,30.12,30.13,21400.0,21.0497,21.0497,21.0427,21.0497,21400.0
2012-04-17 14:10:00,30.12,30.14,30.12,30.14,36000.0,21.0427,21.0567,21.0427,21.0567,36000.0
2012-04-17 14:20:00,30.14,30.16,30.13,30.15,33000.0,21.0567,21.0706,21.0497,21.0637,33000.0
2012-04-17 14:30:00,30.16,30.16,30.15,30.15,32200.0,21.0706,21.0706,21.0637,21.0637,32200.0
2012-04-17 14:40:00,30.15,30.16,30.15,30.15,33700.0,21.0637,21.0706,21.0637,21.0637,33700.0
2012-04-17 14:50:00,30.16,30.16,30.13,30.14,59200.0,21.0706,21.0706,21.0497,21.0567,59200.0
2012-04-17 15:00:00,30.13,30.14,30.13,30.13,52700.0,21.0497,21.0567,21.0497,21.0497,52700.0
2012-04-17 15:10:00,30.14,30.14,30.08,30.09,142300.0,21.0567,21.0567,21.0148,21.0217,142300.0
2012-04-17 15:20:00,30.09,30.16,30.08,30.16,105600.0,21.0217,21.0706,21.0148,21.0706,105600.0
2012-04-17 15:30:00,30.16,30.17,30.14,30.17,216800.0,21.0706,21.0776,21.0567,21.0776,216800.0
2012-04-17 15:40:00,30.17,30.2,30.13,30.13,227700.0,21.0776,21.0986,21.0497,21.0497,227700.0
2012-04-17 15:50:00,30.13,30.14,30.09,30.1,392500.0,21.0497,21.0567,21.0217,21.0287,392500.0
2012-04-18 09:30:00,30.0,30.0,29.92,29.92,78400.0,20.9589,20.9589,20.903,20.903,78400.0
2012-04-18 09:40:00,29.92,29.93,29.84,29.88,70600.0,20.903,20.91,20.8471,20.875,70600.0
2012-04-18 09:50:00,29.88,29.92,29.85,29.86,82300.0,20.875,20.903,20.8541,20.8611,82300.0
2012-04-18 10:00:00,29.85,29.88,29.83,29.85,74300.0,20.8541,20.875,20.8401,20.8541,74300.0
2012-04-18 10:10:00,29.85,29.89,29.83,29.85,65400.0,20.8541,20.882,20.8401,20.8541,65400.0
2012-04-18 10:20:00,29.86,29.87,29.78,29.79,45800.0,20.8611,20.868,20.8052,20.8122,45800.0
2012-04-18 10:30:00,29.78,29.79,29.73,29.78,113300.0,20.8052,20.8122,20.7702,20.8052,113300.0
2012-04-18 10:40:00,29.79,29.8,29.77,29.77,34300.0,20.8122,20.8191,20.7982,20.7982,34300.0
2012-04-18 10:50:00,29.78,29.78,29.71,29.72,35200.0,20.8052,20.8052,20.7563,20.7633,35200.0
2012-04-18 11:00:00,29.71,29.76,29.71,29.72,47200.0,20.7563,20.7912,20.7563,20.7633,47200.0
2012-04-18 11:10:00,29.72,29.73,29.65,29.67,72400.0,20.7633,20.7702,20.7143,20.7283,72400.0
2012-04-18 11:20:00,29.67,29.77,29.66,29.75,64500.0,20.7283,20.7982,20.7213,20.7842,64500.0
2012-04-18 11:30:00,29.75,29.76,29.74,29.76,49400.0,20.7842,20.7912,20.7772,20.7912,49400.0
2012-04-18 11:40:00,29.76,29.79,29.75,29.79,28100.0,20.7912,20.8122,20.7842,20.8122,28100.0
2012-04-18 11:50:00,29.78,29.83,29.77,29.81,33300.0,20.8052,20.8401,20.7982,20.8261,33300.0
2012-04-18 12:00:00,29.81,29.85,29.81,29.83,15300.0,20.8261,20.8541,20.8261,20.8401,15300.0
2012-04-18 12:10:00,29.84,29.84,29.8,29.8,15700.0,20.8471,20.8471,20.8191,20.8191,15700.0
2012-04-18 12:20:00,29.81,29.83,29.8,29.81,30700.0,20.8261,20.8401,20.8191,20.8261,30700.0
2012-04-18 12:30:00,29.8,29.82,29.79,29.8,19800.0,20.8191,20.8331,20.8122,20.8191,19800.0
2012-04-18 12:40:00,29.8,29.82,29.79,29.8,29900.0,20.8191,20.8331,20.8122,20.8191,29900.0
2012-04-18 12:50:00,29.8,29.81,29.79,29.8,27400.0,20.8191,20.8261,20.8122,20.8191,27400.0
2012-04-18 13:00:00,29.81,29.83,29.8,29.82,9600.0,20.8261,20.8401,20.8191,20.8331,9600.0
2012-04-18 13:10:00,29.83,29.83,29.79,29.79,29000.0,20.8401,20.8401,20.8122,20.8122,29000.0
2012-04-18 13:20:00,29.8,29.82,29.79,29.82,39000.0,20.8191,20.8331,20.8122,20.8331,39000.0
2012-04-18 13:30:00,29.82,29.82,29.76,29.76,34900.0,20.8331,20.8331,20.7912,20.7912,34900.0
2012-04-18 13:40:00,29.76,29.77,29.75,29.76,28800.0,20.7912,20.7982,20.7842,20.7912,28800.0
2012-04-18 13:50:00,29.76,29.76,29.7,29.73,40300.0,20.7912,20.7912,20.7493,20.7702,40300.0
2012-04-18 14:00:00,29.72,29.73,29.72,29.72,11500.0,20.7633,20.7702,20.7633,20.7633,11500.0
2012-04-18 14:10:00,29.72,29.73,29.7,29.7,37700.0,20.7633,20.7702,20.7493,20.7493,37700.0
2012-04-18 14:20:00,29.71,29.76,29.7,29.72,69100.0,20.7563,20.7912,20.7493,20.7633,69100.0
2012-04-18 14:30:00,29.72,29.73,29.71,29.71,22500.0,20.7633,20.7702,20.7563,20.7563,22500.0
2012-04-18 14:40:00,29.71,29.73,29.71,29.73,74300.0,20.7563,20.7702,20.7563,20.7702,74300.0
2012-04-18 14:50:00,29.72,29.73,29.67,29.68,324800.0,20.7633,20.7702,20.7283,20.7353,324800.0
2012-04-18 15:00:00,29.69,29.69,29.63,29.64,110100.0,20.7423,20.7423,20.7004,20.7074,110100.0
2012-04-18 15:10:00,29.64,29.7,29.64,29.67,110000.0,20.7074,20.7493,20.7074,20.7283,110000.0
2012-04-18 15:20:00,29.67,29.69,29.65,29.67,88000.0,20.7283,20.7423,20.7143,20.7283,88000.0
2012-04-18 15:30:00,29.67,29.74,29.66,29.73,99000.0,20.7283,20.7772,20.7213,20.7702,99000.0
2012-04-18 15:40:00,29.72,29.74,29.7,29.71,129400.0,20.7633,20.7772,20.7493,20.7563,129400.0
2012-04-18 15:50:00,29.71,29.71,29.65,29.67,463700.0,20.7563,20.7563,20.7143,20.7283,463700.0
2012-04-19 09:30:00,29.72,29.72,29.56,29.6,100200.0,20.7633,20.7633,20.6515,20.6794,100200.0
2012-04-19 09:40:00,29.6,29.69,29.59,29.66,136200.0,20.6794,20.7423,20.6724,20.7213,136200.0
2012-04-19 09:50:00,29.66,29.71,29.63,29.7,101600.0,20.7213,20.7563,20.7004,20.7493,101600.0
2012-04-19 10:00:00,29.69,29.7,29.52,29.54,90900.0,20.7423,20.7493,20.6235,20.6375,90900.0
2012-04-19 10:10:00,29.54,29.6,29.51,29.58,82000.0,20.6375,20.6794,20.6165,20.6654,82000.0
2012-04-19 10:20:00,29.58,29.59,29.5,29.52,146700.0,20.6654,20.6724,20.6096,20.6235,146700.0
2012-04-19 10:30:00,29.51,29.67,29.51,29.65,93700.0,20.6165,20.7283,20.6165,20.7143,93700.0
2012-04-19 10:40:00,29.64,29.7,29.64,29.66,59000.0,20.7074,20.7493,20.7074,20.7213,59000.0
2012-04-19 10:50:00,29.66,29.68,29.65,29.66,58800.0,20.7213,20.7353,20.7143,20.7213,58800.0
2012-04-19 11:00:00,29.66,29.75,29.66,29.73,89400.0,20.7213,20.7842,20.7213,20.7702,89400.0
2012-04-19 11:10:00,29.74,29.74,29.71,29.74,45200.0,20.7772,20.7772,20.7563,20.7772,45200.0
2012-04-19 11:20:00,29.73,29.75,29.71,29.72,68900.0,20.7702,20.7842,20.7563,20.7633,68900.0
2012-04-19 11:30:00,29.71,29.72,29.66,29.67,73000.0,20.7563,20.7633,20.7213,20.7283,73000.0
2012-04-19 11:40:00,29.67,29.7,29.66,29.69,42200.0,20.7283,20.7493,20.7213,20.7423,42200.0
2012-04-19 11:50:00,29.7,29.75,29.69,29.74,47100.0,20.7493,20.7842,20.7423,20.7772,47100.0
2012-04-19 12:00:00,29.75,29.75,29.62,29.62,67300.0,20.7842,20.7842,20.6934,20.6934,67300.0
2012-04-19 12:10:00,29.63,29.64,29.6,29.6,59900.0,20.7004,20.7074,20.6794,20.6794,59900.0
2012-04-19 12:20:00,29.6,29.62,29.6,29.62,11800.0,20.6794,20.6934,20.6794,20.6934,11800.0
2012-04-19 12:30:00,29.62,29.65,29.59,29.65,38100.0,20.6934,20.7143,20.6724,20.7143,38100.0
2012-04-19 12:40:00,29.65,29.67,29.64,29.66,27000.0,20.7143,20.7283,20.7074,20.7213,27000.0
2012-04-19 12:50:00,29.66,29.67,29.64,29.65,31300.0,20.7213,20.7283,20.7074,20.7143,31300.0
2012-04-19 13:00:00,29.64,29.67,29.63,29.64,28400.0,20.7074,20.7283,20.7004,20.7074,28400.0
2012-04-19 13:10:00,29.64,29.64,29.58,29.6,108600.0,20.7074,20.7074,20.6654,20.6794,108600.0
2012-04-19 13:20:00,29.6,29.6,29.54,29.55,132200.0,20.6794,20.6794,20.6375,20.6445,132200.0
2012-04-19 13:30:00,29.55,29.59,29.54,29.57,93000.0,20.6445,20.6724,20.6375,20.6585,93000.0
2012-04-19 13:40:00,29.58,29.59,29.57,29.58,41200.0,20.6654,20.6724,20.6585,20.6654,41200.0
2012-04-19 13:50:00,29.58,29.58,29.54,29.55,65700.0,20.6654,20.6654,20.6375,20.6445,65700.0
2012-04-19 14:00:00,29.55,29.56,29.54,29.55,33300.0,20.6445,20.6515,20.6375,20.6445,33300.0
2012-04-19 14:10:00,29.55,29.56,29.52,29.55,45800.0,20.6445,20.6515,20.6235,20.6445,45800.0
2012-04-19 14:20:00,29.55,29.55,29.5,29.51,81000.0,20.6445,20.6445,20.6096,20.6165,81000.0
2012-04-19 14:30:00,29.51,29.51,29.43,29.45,165500.0,20.6165,20.6165,20.5607,20.5746,165500.0
2012-04-19 14:40:00,29.46,29.46,29.44,29.46,58900.0,20.5816,20.5816,20.5676,20.5816,58900.0
2012-04-19 14:50:00,29.45,29.46,29.43,29.45,51100.0,20.5746,20.5816,20.5607,20.5746,51100.0
2012-04-19 15:00:00,29.45,29.46,29.44,29.45,50500.0,20.5746,20.5816,20.5676,20.5746,50500.0
2012-04-19 15:10:00,29.45,29.5,29.44,29.5,70400.0,20.5746,20.6096,20.5676,20.6096,70400.0
2012-04-19 15:20:00,29.5,29.54,29.48,29.53,98800.0,20.6096,20.6375,20.5956,20.6305,98800.0
2012-04-19 15:30:00,29.53,29.56,29.52,29.55,78200.0,20.6305,20.6515,20.6235,20.6445,78200.0
2012-04-19 15:40:00,29.55,29.56,29.53,29.54,241700.0,20.6445,20.6515,20.6305,20.6375,241700.0
2012-04-19 15:50:00,29.55,29.55,29.5,29.54,293500.0,20.6445,20.6445,20.6096,20.6375,293500.0
2012-04-20 09:30:00,29.74,29.84,29.38,29.4,908400.0,20.7772,20.8471,20.5257,20.5397,908400.0
2012-04-20 09:40:00,29.41,29.44,29.35,29.4,236400.0,20.5467,20.5676,20.5048,20.5397,236400.0
2012-04-20 09:50:00,29.4,29.47,29.39,29.41,139600.0,20.5397,20.5886,20.5327,20.5467,139600.0
2012-04-20 10:00:00,29.42,29.45,29.38,29.4,154700.0,20.5537,20.5746,20.5257,20.5397,154700.0
2012-04-20 10:10:00,29.4,29.42,29.38,29.38,113400.0,20.5397,20.5537,20.5257,20.5257,113400.0
2012-04-20 10:20:00,29.38,29.42,29.37,29.4,201200.0,20.5257,20.5537,20.5187,20.5397,201200.0
2012-04-20 10:30:00,29.4,29.41,29.39,29.39,98500.0,20.5397,20.5467,20.5327,20.5327,98500.0
2012-04-20 10:40:00,29.4,29.4,29.33,29.33,196800.0,20.5397,20.5397,20.4908,20.4908,196800.0
2012-04-20 10:50:00,29.33,29.34,29.3,29.31,128900.0,20.4908,20.4978,20.4698,20.4768,128900.0
2012-04-20 11:00:00,29.31,29.33,29.29,29.29,125100.0,20.4768,20.4908,20.4628,20.4628,125100.0
2012-04-20 11:10:00,29.3,29.3,29.25,29.27,124400.0,20.4698,20.4698,20.4349,20.4489,124400.0
2012-04-20 11:20:00,29.27,29.28,29.2,29.21,187000.0,20.4489,20.4559,20.4,20.407,187000.0
2012-04-20 11:30:00,29.21,29.21,29.12,29.13,232400.0,20.407,20.407,20.3441,20.3511,232400.0
2012-04-20 11:40:00,29.14,29.18,29.12,29.14,174400.0,20.358,20.386,20.3441,20.358,174400.0
2012-04-20 11:50:00,29.15,29.17,29.14,29.17,151700.0,20.365,20.379,20.358,20.379,151700.0
2012-04-20 12:00:00,29.17,29.3,29.17,29.3,154600.0,20.379,20.4698,20.379,20.4698,154600.0
2012-04-20 12:10:00,29.29,29.32,29.25,29.25,238200.0,20.4628,20.4838,20.4349,20.4349,238200.0
2012-04-20 12:20:00,29.26,29.27,29.23,29.24,134200.0,20.4419,20.4489,20.4209,20.4279,134200.0
2012-04-20 12:30:00,29.24,29.25,29.24,29.25,116900.0,20.4279,20.4349,20.4279,20.4349,116900.0
2012-04-20 12:40:00,29.25,29.25,29.22,29.22,163700.0,20.4349,20.4349,20.4139,20.4139,163700.0
2012-04-20 12:50:00,29.22,29.24,29.17,29.23,135800.0,20.4139,20.4279,20.379,20.4209,135800.0
2012-04-20 13:00:00,29.24,29.24,29.19,29.21,99000.0,20.4279,20.4279,20.393,20.407,99000.0
2012-04-20 13:10:00,29.2,29.21,29.16,29.16,173100.0,20.4,20.407,20.372,20.372,173100.0
2012-04-20 13:20:00,29.17,29.17,29.11,29.15,253000.0,20.379,20.379,20.3371,20.365,253000.0
2012-04-20 13:30:00,29.14,29.17,29.12,29.17,150600.0,20.358,20.379,20.3441,20.379,150600.0
2012-04-20 13:40:00,29.17,29.17,29.12,29.17,86200.0,20.379,20.379,20.3441,20.379,86200.0
2012-04-20 13:50:00,29.16,29.17,29.13,29.14,86200.0,20.372,20.379,20.3511,20.358,86200.0
2012-04-20 14:00:00,29.15,29.21,29.15,29.16,192700.0,20.365,20.407,20.365,20.372,192700.0
2012-04-20 14:10:00,29.17,29.26,29.16,29.25,162900.0,20.379,20.4419,20.372,20.4349,162900.0
2012-04-20 14:20:00,29.25,29.25,29.24,29.25,70400.0,20.4349,20.4349,20.4279,20.4349,70400.0
2012-04-20 14:30:00,29.25,29.25,29.19,29.2,206200.0,20.4349,20.4349,20.393,20.4,206200.0
2012-04-20 14:40:00,29.19,29.2,29.15,29.16,109800.0,20.393,20.4,20.365,20.372,109800.0
2012-04-20 14:50:00,29.16,29.16,29.12,29.13,114600.0,20.372,20.372,20.3441,20.3511,114600.0
2012-04-20 15:00:00,29.14,29.14,29.1,29.1,208300.0,20.358,20.358,20.3301,20.3301,208300.0
2012-04-20 15:10:00,29.09,29.11,29.07,29.11,250700.0,20.3231,20.3371,20.3091,20.3371,250700.0
2012-04-20 15:20:00,29.11,29.11,29.01,29.03,380000.0,20.3371,20.3371,20.2672,20.2812,380000.0
2012-04-20 15:30:00,29.03,29.07,29.01,29.01,415500.0,20.2812,20.3091,20.2672,20.2672,415500.0
2012-04-20 15:40:00,29.01,29.04,29.01,29.03,408100.0,20.2672,20.2882,20.2672,20.2812,408100.0
2012-04-20 15:50:00,29.02,29.05,29.02,29.02,647400.0,20.2742,20.2952,20.2742,20.2742,647400.0
2012-04-23 09:30:00,28.94,28.99,28.64,28.65,347600.0,20.2183,20.2533,20.0087,20.0157,347600.0
2012-04-23 09:40:00,28.65,28.67,28.57,28.6,304800.0,20.0157,20.0297,19.9598,19.9808,304800.0
2012-04-23 09:50:00,28.61,28.61,28.54,28.57,187600.0,19.9878,19.9878,19.9389,19.9598,187600.0
2012-04-23 10:00:00,28.57,28.57,28.49,28.51,178900.0,19.9598,19.9598,19.9039,19.9179,178900.0
2012-04-23 10:10:00,28.51,28.58,28.5,28.54,289500.0,19.9179,19.9668,19.9109,19.9389,289500.0
2012-04-23 10:20:00,28.53,28.57,28.47,28.56,212700.0,19.9319,19.9598,19.89,19.9528,212700.0
2012-04-23 10:30:00,28.57,28.58,28.51,28.58,110600.0,19.9598,19.9668,19.9179,19.9668,110600.0
2012-04-23 10:40:00,28.58,28.61,28.56,28.56,98100.0,19.9668,19.9878,19.9528,19.9528,98100.0
2012-04-23 10:50:00,28.56,28.57,28.52,28.52,80800.0,19.9528,19.9598,19.9249,19.9249,80800.0
2012-04-23 11:00:00,28.52,28.54,28.5,28.51,82700.0,19.9249,19.9389,19.9109,19.9179,82700.0
2012-04-23 11:10:00,28.52,28.52,28.42,28.46,362000.0,19.9249,19.9249,19.855,19.883,362000.0
2012-04-23 11:20:00,28.47,28.5,28.44,28.5,112500.0,19.89,19.9109,19.869,19.9109,112500.0
2012-04-23 11:30:00,28.5,28.54,28.49,28.53,81700.0,19.9109,19.9389,19.9039,19.9319,81700.0
2012-04-23 11:40:00,28.52,28.53,28.45,28.46,305100.0,19.9249,19.9319,19.876,19.883,305100.0
2012-04-23 11:50:00,28.46,28.49,28.44,28.44,165400.0,19.883,19.9039,19.869,19.869,165400.0
2012-04-23 12:00:00,28.44,28.48,28.43,28.47,149200.0,19.869,19.897,19.862,19.89,149200.0
2012-04-23 12:10:00,28.47,28.49,28.46,28.48,79600.0,19.89,19.9039,19.883,19.897,79600.0
2012-04-23 12:20:00,28.48,28.52,28.47,28.51,78700.0,19.897,19.9249,19.89,19.9179,78700.0
2012-04-23 12:30:00,28.51,28.52,28.5,28.51,86200.0,19.9179,19.9249,19.9109,19.9179,86200.0
2012-04-23 12:40:00,28.51,28.53,28.5,28.5,60700.0,19.9179,19.9319,19.9109,19.9109,60700.0
2012-04-23 12:50:00,28.51,28.51,28.47,28.49,94300.0,19.9179,19.9179,19.89,19.9039,94300.0
2012-04-23 13:00:00,28.49,28.49,28.48,28.48,50900.0,19.9039,19.9039,19.897,19.897,50900.0
2012-04-23 13:10:00,28.49,28.51,28.48,28.49,107800.0,19.9039,19.9179,19.897,19.9039,107800.0
2012-04-23 13:20:00,28.49,28.5,28.47,28.47,47000.0,19.9039,19.9109,19.89,19.89,47000.0
2012-04-23 13:30:00,28.48,28.55,28.47,28.55,87800.0,19.897,19.9459,19.89,19.9459,87800.0
2012-04-23 13:40:00,28.55,28.57,28.54,28.56,93200.0,19.9459,19.9598,19.9389,19.9528,93200.0
2012-04-23 13:50:00,28.55,28.56,28.51,28.54,83300.0,19.9459,19.9528,19.9179,19.9389,83300.0
2012-04-23 14:00:00,28.54,28.54,28.51,28.54,83500.0,19.9389,19.9389,19.9179,19.9389,83500.0
2012-04-23 14:10:00,28.53,28.58,28.53,28.58,61000.0,19.9319,19.9668,19.9319,19.9668,61000.0
2012-04-23 14:20:00,28.59,28.61,28.53,28.55,126200.0,19.9738,19.9878,19.9319,19.9459,126200.0
2012-04-23 14:30:00,28.56,28.64,28.55,28.64,60300.0,19.9528,20.0087,19.9459,20.0087,60300.0
2012-04-23 14:40:00,28.64,28.68,28.63,28.65,116700.0,20.0087,20.0367,20.0017,20.0157,116700.0
2012-04-23 14:50:00,28.65,28.65,28.6,28.6,59700.0,20.0157,20.0157,19.9808,19.9808,59700.0
2012-04-23 15:00:00,28.6,28.61,28.57,28.58,102300.0,19.9808,19.9878,19.9598,19.9668,102300.0
2012-04-23 15:10:00,28.57,28.61,28.54,28.61,94200.0,19.9598,19.9878,19.9389,19.9878,94200.0
2012-04-23 15:20:00,28.6,28.61,28.57,28.58,109700.0,19.9808,19.9878,19.9598,19.9668,109700.0
2012-04-23 15:30:00,28.58,28.58,28.56,28.56,134000.0,19.9668,19.9668,19.9528,19.9528,134000.0
2012-04-23 15:40:00,28.56,28.57,28.53,28.57,279400.0,19.9528,19.9598,19.9319,19.9598,279400.0
2012-04-23 15:50:00,28.56,28.57,28.51,28.53,609700.0,19.9528,19.9598,19.9179,19.9319,609700.0
2012-04-24 09:30:00,28.55,28.6,28.5,28.59,125000.0,19.9459,19.9808,19.9109,19.9738,125000.0
2012-04-24 09:40:00,28.6,28.63,28.53,28.54,104200.0,19.9808,20.0017,19.9319,19.9389,104200.0
2012-04-24 09:50:00,28.54,28.61,28.53,28.58,161500.0,19.9389,19.9878,19.9319,19.9668,161500.0
2012-04-24 10:00:00,28.58,28.68,28.58,28.61,106200.0,19.9668,20.0367,19.9668,19.9878,106200.0
2012-04-24 10:10:00,28.62,28.62,28.57,28.58,88700.0,19.9948,19.9948,19.9598,19.9668,88700.0
2012-04-24 10:20:00,28.58,28.58,28.53,28.58,149000.0,19.9668,19.9668,19.9319,19.9668,149000.0
2012-04-24 10:30:00,28.58,28.65,28.58,28.61,295100.0,19.9668,20.0157,19.9668,19.9878,295100.0
2012-04-24 10:40:00,28.62,28.7,28.61,28.7,242100.0,19.9948,20.0507,19.9878,20.0507,242100.0
2012-04-24 10:50:00,28.69,28.69,28.63,28.66,83500.0,20.0437,20.0437,20.0017,20.0227,83500.0
2012-04-24 11:00:00,28.67,28.71,28.66,28.69,79600.0,20.0297,20.0576,20.0227,20.0437,79600.0
2012-04-24 11:10:00,28.68,28.71,28.68,28.71,118500.0,20.0367,20.0576,20.0367,20.0576,118500.0
2012-04-24 11:20:00,28.71,28.78,28.7,28.78,152500.0,20.0576,20.1065,20.0507,20.1065,152500.0
2012-04-24 11:30:00,28.78,28.78,28.71,28.71,89100.0,20.1065,20.1065,20.0576,20.0576,89100.0
2012-04-24 11:40:00,28.72,28.72,28.68,28.71,110900.0,20.0646,20.0646,20.0367,20.0576,110900.0
2012-04-24 11:50:00,28.72,28.72,28.71,28.71,48200.0,20.0646,20.0646,20.0576,20.0576,48200.0
2012-04-24 12:00:00,28.72,28.74,28.71,28.73,61600.0,20.0646,20.0786,20.0576,20.0716,61600.0
2012-04-24 12:10:00,28.74,28.74,28.7,28.71,93300.0,20.0786,20.0786,20.0507,20.0576,93300.0
2012-04-24 12:20:00,28.71,28.72,28.67,28.67,71500.0,20.0576,20.0646,20.0297,20.0297,71500.0
2012-04-24 12:30:00,28.67,28.68,28.64,28.64,92100.0,20.0297,20.0367,20.0087,20.0087,92100.0
2012-04-24 12:40:00,28.65,28.65,28.62,28.64,34400.0,20.0157,20.0157,19.9948,20.0087,34400.0
2012-04-24 12:50:00,28.63,28.65,28.63,28.65,34600.0,20.0017,20.0157,20.0017,20.0157,34600.0
2012-04-24 13:00:00,28.65,28.67,28.64,28.66,60200.0,20.0157,20.0297,20.0087,20.0227,60200.0
2012-04-24 13:10:00,28.67,28.67,28.66,28.66,28000.0,20.0297,20.0297,20.0227,20.0227,28000.0
2012-04-24 13:20:00,28.66,28.68,28.65,28.68,100700.0,20.0227,20.0367,20.0157,20.0367,100700.0
2012-04-24 13:30:00,28.68,28.69,28.67,28.68,44200.0,20.0367,20.0437,20.0297,20.0367,44200.0
2012-04-24 13:40:00,28.69,28.69,28.66,28.67,43000.0,20.0437,20.0437,20.0227,20.0297,43000.0
2012-04-24 13:50:00,28.66,28.67,28.65,28.65,88700.0,20.0227,20.0297,20.0157,20.0157,88700.0
2012-04-24 14:00:00,28.65,28.68,28.65,28.68,106600.0,20.0157,20.0367,20.0157,20.0367,106600.0
2012-04-24 14:10:00,28.67,28.68,28.65,28.65,74100.0,20.0297,20.0367,20.0157,20.0157,74100.0
2012-04-24 14:20:00,28.65,28.66,28.56,28.6,146200.0,20.0157,20.0227,19.9528,19.9808,146200.0
2012-04-24 14:30:00,28.6,28.67,28.59,28.67,49500.0,19.9808,20.0297,19.9738,20.0297,49500.0
2012-04-24 14:40:00,28.66,28.71,28.66,28.68,108000.0,20.0227,20.0576,20.0227,20.0367,108000.0
2012-04-24 14:50:00,28.68,28.68,28.63,28.64,78200.0,20.0367,20.0367,20.0017,20.0087,78200.0
2012-04-24 15:00:00,28.63,28.65,28.6,28.64,154800.0,20.0017,20.0157,19.9808,20.0087,154800.0
2012-04-24 15:10:00,28.64,28.65,28.61,28.62,134100.0,20.0087,20.0157,19.9878,19.9948,134100.0
2012-04-24 15:20:00,28.63,28.63,28.6,28.6,97300.0,20.0017,20.0017,19.9808,19.9808,97300.0
2012-04-24 15:30:00,28.6,28.62,28.57,28.57,242400.0,19.9808,19.9948,19.9598,19.9598,242400.0
2012-04-24 15:40:00,28.58,28.66,28.57,28.66,168800.0,19.9668,20.0227,19.9598,20.0227,168800.0
2012-04-24 15:50:00,28.65,28.66,28.59,28.6,413700.0,20.0157,20.0227,19.9738,19.9808,413700.0
2012-04-25 09:30:00,28.76,28.9,28.65,28.84,166300.0,20.0926,20.1904,20.0157,20.1485,166300.0
2012-04-25 09:40:00,28.83,28.92,28.81,28.9,121700.0,20.1415,20.2043,20.1275,20.1904,121700.0
2012-04-25 09:50:00,28.9,28.9,28.82,28.84,76600.0,20.1904,20.1904,20.1345,20.1485,76600.0
2012-04-25 10:00:00,28.84,28.9,28.84,28.85,113700.0,20.1485,20.1904,20.1485,20.1554,113700.0
2012-04-25 10:10:00,28.84,28.85,28.8,28.8,64900.0,20.1485,20.1554,20.1205,20.1205,64900.0
2012-04-25 10:20:00,28.8,28.84,28.79,28.83,76700.0,20.1205,20.1485,20.1135,20.1415,76700.0
2012-04-25 10:30:00,28.82,28.84,28.8,28.8,80800.0,20.1345,20.1485,20.1205,20.1205,80800.0
2012-04-25 10:40:00,28.8,28.82,28.79,28.8,70900.0,20.1205,20.1345,20.1135,20.1205,70900.0
2012-04-25 10:50:00,28.79,28.82,28.79,28.82,122600.0,20.1135,20.1345,20.1135,20.1345,122600.0
2012-04-25 11:00:00,28.82,28.85,28.79,28.79,85200.0,20.1345,20.1554,20.1135,20.1135,85200.0
2012-04-25 11:10:00,28.79,28.8,28.76,28.77,79500.0,20.1135,20.1205,20.0926,20.0996,79500.0
2012-04-25 11:20:00,28.77,28.81,28.76,28.81,77800.0,20.0996,20.1275,20.0926,20.1275,77800.0
2012-04-25 11:30:00,28.81,28.82,28.78,28.78,67800.0,20.1275,20.1345,20.1065,20.1065,67800.0
2012-04-25 11:40:00,28.79,28.8,28.77,28.79,47000.0,20.1135,20.1205,20.0996,20.1135,47000.0
2012-04-25 11:50:00,28.79,28.8,28.79,28.79,21400.0,20.1135,20.1205,20.1135,20.1135,21400.0
2012-04-25 12:00:00,28.8,28.8,28.77,28.78,88600.0,20.1205,20.1205,20.0996,20.1065,88600.0
2012-04-25 12:10:00,28.78,28.82,28.78,28.78,61300.0,20.1065,20.1345,20.1065,20.1065,61300.0
2012-04-25 12:20:00,28.78,28.79,28.74,28.75,101300.0,20.1065,20.1135,20.0786,20.0856,101300.0
2012-04-25 12:30:00,28.76,28.8,28.71,28.76,319600.0,20.0926,20.1205,20.0576,20.0926,319600.0
2012-04-25 12:40:00,28.77,28.84,28.76,28.84,27700.0,20.0996,20.1485,20.0926,20.1485,27700.0
2012-04-25 12:50:00,28.84,28.86,28.83,28.85,62000.0,20.1485,20.1624,20.1415,20.1554,62000.0
2012-04-25 13:00:00,28.85,28.85,28.8,28.82,51800.0,20.1554,20.1554,20.1205,20.1345,51800.0
2012-04-25 13:10:00,28.82,28.83,28.78,28.82,193100.0,20.1345,20.1415,20.1065,20.1345,193100.0
2012-04-25 13:20:00,28.82,28.86,28.81,28.84,62300.0,20.1345,20.1624,20.1275,20.1485,62300.0
2012-04-25 13:30:00,28.85,28.87,28.83,28.85,52100.0,20.1554,20.1694,20.1415,20.1554,52100.0
2012-04-25 13:40:00,28.85,28.85,28.83,28.84,50400.0,20.1554,20.1554,20.1415,20.1485,50400.0
2012-04-25 13:50:00,28.84,28.85,28.81,28.81,82300.0,20.1485,20.1554,20.1275,20.1275,82300.0
2012-04-25 14:00:00,28.81,28.83,28.75,28.75,110300.0,20.1275,20.1415,20.0856,20.0856,110300.0
2012-04-25 14:10:00,28.75,28.78,28.74,28.78,188700.0,20.0856,20.1065,20.0786,20.1065,188700.0
2012-04-25 14:20:00,28.78,28.85,28.78,28.81,210700.0,20.1065,20.1554,20.1065,20.1275,210700.0
2012-04-25 14:30:00,28.8,28.81,28.74,28.76,59400.0,20.1205,20.1275,20.0786,20.0926,59400.0
2012-04-25 14:40:00,28.76,28.8,28.75,28.8,66000.0,20.0926,20.1205,20.0856,20.1205,66000.0
2012-04-25 14:50:00,28.8,28.83,28.79,28.81,71500.0,20.1205,20.1415,20.1135,20.1275,71500.0
2012-04-25 15:00:00,28.82,28.82,28.79,28.79,69500.0,20.1345,20.1345,20.1135,20.1135,69500.0
2012-04-25 15:10:00,28.8,28.82,28.79,28.81,177000.0,20.1205,20.1345,20.1135,20.1275,177000.0
2012-04-25 15:20:00,28.8,28.82,28.78,28.8,77200.0,20.1205,20.1345,20.1065,20.1205,77200.0
2012-04-25 15:30:00,28.79,28.81,28.76,28.78,110200.0,20.1135,20.1275,20.0926,20.1065,110200.0
2012-04-25 15:40:00,28.79,28.84,28.76,28.83,134700.0,20.1135,20.1485,20.0926,20.1415,134700.0
2012-04-25 15:50:00,28.84,28.87,28.82,28.83,551200.0,20.1485,20.1694,20.1345,20.1415,551200.0
2012-04-26 09:30:00,28.82,28.82,28.67,28.68,82700.0,20.1345,20.1345,20.0297,20.0367,82700.0
2012-04-26 09:40:00,28.68,28.69,28.63,28.69,80300.0,20.0367,20.0437,20.0017,20.0437,80300.0
2012-04-26 09:50:00,28.69,28.78,28.68,28.77,53600.0,20.0437,20.1065,20.0367,20.0996,53600.0
2012-04-26 10:00:00,28.77,28.85,28.77,28.83,77400.0,20.0996,20.1554,20.0996,20.1415,77400.0
2012-04-26 10:10:00,28.83,28.85,28.71,28.71,159000.0,20.1415,20.1554,20.0576,20.0576,159000.0
2012-04-26 10:20:00,28.72,28.72,28.7,28.7,118300.0,20.0646,20.0646,20.0507,20.0507,118300.0
2012-04-26 10:30:00,28.71,28.74,28.7,28.71,56700.0,20.0576,20.0786,20.0507,20.0576,56700.0
2012-04-26 10:40:00,28.71,28.71,28.66,28.66,59400.0,20.0576,20.0576,20.0227,20.0227,59400.0
2012-04-26 10:50:00,28.67,28.7,28.66,28.67,71500.0,20.0297,20.0507,20.0227,20.0297,71500.0
2012-04-26 11:00:00,28.67,28.72,28.67,28.72,76600.0,20.0297,20.0646,20.0297,20.0646,76600.0
2012-04-26 11:10:00,28.71,28.75,28.71,28.72,120500.0,20.0576,20.0856,20.0576,20.0646,120500.0
2012-04-26 11:20:00,28.73,28.76,28.71,28.71,108400.0,20.0716,20.0926,20.0576,20.0576,108400.0
2012-04-26 11:30:00,28.71,28.77,28.71,28.77,73800.0,20.0576,20.0996,20.0576,20.0996,73800.0
2012-04-26 11:40:00,28.77,28.78,28.76,28.77,92800.0,20.0996,20.1065,20.0926,20.0996,92800.0
2012-04-26 11:50:00,28.78,28.8,28.77,28.79,55000.0,20.1065,20.1205,20.0996,20.1135,55000.0
2012-04-26 12:00:00,28.79,28.81,28.78,28.8,64600.0,20.1135,20.1275,20.1065,20.1205,64600.0
2012-04-26 12:10:00,28.8,28.81,28.79,28.8,64700.0,20.1205,20.1275,20.1135,20.1205,64700.0
2012-04-26 12:20:00,28.8,28.81,28.77,28.79,95800.0,20.1205,20.1275,20.0996,20.1135,95800.0
2012-04-26 12:30:00,28.79,28.79,28.76,28.76,27200.0,20.1135,20.1135,20.0926,20.0926,27200.0
2012-04-26 12:40:00,28.76,28.78,28.76,28.77,492100.0,20.0926,20.1065,20.0926,20.0996,492100.0
2012-04-26 12:50:00,28.77,28.79,28.77,28.78,47700.0,20.0996,20.1135,20.0996,20.1065,47700.0
2012-04-26 13:00:00,28.79,28.81,28.77,28.8,71000.0,20.1135,20.1275,20.0996,20.1205,71000.0
2012-04-26 13:10:00,28.8,28.82,28.77,28.8,122100.0,20.1205,20.1345,20.0996,20.1205,122100.0
2012-04-26 13:20:00,28.8,28.82,28.79,28.8,53800.0,20.1205,20.1345,20.1135,20.1205,53800.0
2012-04-26 13:30:00,28.81,28.83,28.8,28.82,147400.0,20.1275,20.1415,20.1205,20.1345,147400.0
2012-04-26 13:40:00,28.83,28.86,28.81,28.84,108800.0,20.1415,20.1624,20.1275,20.1485,108800.0
2012-04-26 13:50:00,28.84,28.85,28.83,28.84,77400.0,20.1485,20.1554,20.1415,20.1485,77400.0
2012-04-26 14:00:00,28.84,28.88,28.83,28.88,89200.0,20.1485,20.1764,20.1415,20.1764,89200.0
2012-04-26 14:10:00,28.87,28.89,28.87,28.88,76800.0,20.1694,20.1834,20.1694,20.1764,76800.0
2012-04-26 14:20:00,28.88,28.91,28.88,28.9,61400.0,20.1764,20.1974,20.1764,20.1904,61400.0
2012-04-26 14:30:00,28.91,28.94,28.9,28.93,195400.0,20.1974,20.2183,20.1904,20.2113,195400.0
2012-04-26 14:40:00,28.94,28.94,28.91,28.91,162500.0,20.2183,20.2183,20.1974,20.1974,162500.0
2012-04-26 14:50:00,28.92,28.94,28.9,28.94,34300.0,20.2043,20.2183,20.1904,20.2183,34300.0
2012-04-26 15:00:00,28.94,28.95,28.93,28.95,27600.0,20.2183,20.2253,20.2113,20.2253,27600.0
2012-04-26 15:10:00,28.95,28.95,28.93,28.93,91100.0,20.2253,20.2253,20.2113,20.2113,91100.0
2012-04-26 15:20:00,28.94,28.94,28.9,28.9,92900.0,20.2183,20.2183,20.1904,20.1904,92900.0
2012-04-26 15:30:00,28.91,28.91,28.89,28.9,115500.0,20.1974,20.1974,20.1834,20.1904,115500.0
2012-04-26 15:40:00,28.9,28.97,28.9,28.97,137300.0,20.1904,20.2393,20.1904,20.2393,137300.0
2012-04-26 15:50:00,28.97,28.97,28.89,28.91,302000.0,20.2393,20.2393,20.1834,20.1974,302000.0
2012-04-27 09:30:00,29.05,29.14,29.03,29.06,113900.0,20.2952,20.358,20.2812,20.3022,113900.0
2012-04-27 09:40:00,29.06,29.09,29.03,29.08,91800.0,20.3022,20.3231,20.2812,20.3161,91800.0
2012-04-27 09:50:00,29.08,29.1,29.06,29.1,57600.0,20.3161,20.3301,20.3022,20.3301,57600.0
2012-04-27 10:00:00,29.09,29.09,28.99,29.0,69200.0,20.3231,20.3231,20.2533,20.2602,69200.0
2012-04-27 10:10:00,29.0,29.06,28.99,29.06,73000.0,20.2602,20.3022,20.2533,20.3022,73000.0
2012-04-27 10:20:00,29.05,29.09,29.05,29.05,77000.0,20.2952,20.3231,20.2952,20.2952,77000.0
2012-04-27 10:30:00,29.05,29.1,29.04,29.1,111200.0,20.2952,20.3301,20.2882,20.3301,111200.0
2012-04-27 10:40:00,29.1,29.1,29.05,29.06,59900.0,20.3301,20.3301,20.2952,20.3022,59900.0
2012-04-27 10:50:00,29.05,29.11,29.05,29.09,69900.0,20.2952,20.3371,20.2952,20.3231,69900.0
2012-04-27 11:00:00,29.08,29.1,29.07,29.08,67500.0,20.3161,20.3301,20.3091,20.3161,67500.0
2012-04-27 11:10:00,29.08,29.1,29.06,29.06,43300.0,20.3161,20.3301,20.3022,20.3022,43300.0
2012-04-27 11:20:00,29.06,29.09,29.03,29.07,55000.0,20.3022,20.3231,20.2812,20.3091,55000.0
2012-04-27 11:30:00,29.07,29.09,29.06,29.09,33400.0,20.3091,20.3231,20.3022,20.3231,33400.0
2012-04-27 11:40:00,29.09,29.11,29.07,29.1,84300.0,20.3231,20.3371,20.3091,20.3301,84300.0
2012-04-27 11:50:00,29.1,29.12,29.1,29.12,32500.0,20.3301,20.3441,20.3301,20.3441,32500.0
2012-04-27 12:00:00,29.11,29.12,29.09,29.12,56100.0,20.3371,20.3441,20.3231,20.3441,56100.0
2012-04-27 12:10:00,29.12,29.13,29.11,29.12,50900.0,20.3441,20.3511,20.3371,20.3441,50900.0
2012-04-27 12:20:00,29.12,29.12,29.09,29.1,77100.0,20.3441,20.3441,20.3231,20.3301,77100.0
2012-04-27 12:30:00,29.1,29.1,29.08,29.09,31400.0,20.3301,20.3301,20.3161,20.3231,31400.0
2012-04-27 12:40:00,29.09,29.11,29.07,29.09,72400.0,20.3231,20.3371,20.3091,20.3231,72400.0
2012-04-27 12:50:00,29.09,29.11,29.08,29.08,35100.0,20.3231,20.3371,20.3161,20.3161,35100.0
2012-04-27 13:00:00,29.08,29.09,29.07,29.07,55000.0,20.3161,20.3231,20.3091,20.3091,55000.0
2012-04-27 13:10:00,29.07,29.07,29.04,29.04,24600.0,20.3091,20.3091,20.2882,20.2882,24600.0
2012-04-27 13:20:00,29.05,29.08,29.04,29.08,64500.0,20.2952,20.3161,20.2882,20.3161,64500.0
2012-04-27 13:30:00,29.07,29.11,29.07,29.09,112700.0,20.3091,20.3371,20.3091,20.3231,112700.0
2012-04-27 13:40:00,29.09,29.11,29.09,29.1,46200.0,20.3231,20.3371,20.3231,20.3301,46200.0
2012-04-27 13:50:00,29.09,29.1,29.09,29.1,46100.0,20.3231,20.3301,20.3231,20.3301,46100.0
2012-04-27 14:00:00,29.09,29.12,29.09,29.12,79700.0,20.3231,20.3441,20.3231,20.3441,79700.0
2012-04-27 14:10:00,29.12,29.12,29.1,29.12,46400.0,20.3441,20.3441,20.3301,20.3441,46400.0
2012-04-27 14:20:00,29.12,29.13,29.1,29.11,73100.0,20.3441,20.3511,20.3301,20.3371,73100.0
2012-04-27 14:30:00,29.1,29.1,29.07,29.1,69000.0,20.3301,20.3301,20.3091,20.3301,69000.0
2012-04-27 14:40:00,29.1,29.1,29.07,29.08,70300.0,20.3301,20.3301,20.3091,20.3161,70300.0
2012-04-27 14:50:00,29.08,29.09,29.07,29.08,48900.0,20.3161,20.3231,20.3091,20.3161,48900.0
2012-04-27 15:00:00,29.07,29.11,29.05,29.11,108600.0,20.3091,20.3371,20.2952,20.3371,108600.0
2012-04-27 15:10:00,29.11,29.12,29.08,29.09,80500.0,20.3371,20.3441,20.3161,20.3231,80500.0
2012-04-27 15:20:00,29.09,29.09,29.07,29.08,81200.0,20.3231,20.3231,20.3091,20.3161,81200.0
2012-04-27 15:30:00,29.08,29.08,29.04,29.05,90900.0,20.3161,20.3161,20.2882,20.2952,90900.0
2012-04-27 15:40:00,29.04,29.09,29.04,29.07,245400.0,20.2882,20.3231,20.2882,20.3091,245400.0
2012-04-27 15:50:00,29.07,29.08,29.05,29.07,345700.0,20.3091,20.3161,20.2952,20.3091,345700.0
2012-04-30 09:30:00,29.07,29.08,28.92,28.92,85900.0,20.3091,20.3161,20.2043,20.2043,85900.0
2012-04-30 09:40:00,28.92,28.98,28.88,28.97,53500.0,20.2043,20.2463,20.1764,20.2393,53500.0
2012-04-30 09:50:00,28.98,29.0,28.96,28.97,45700.0,20.2463,20.2602,20.2323,20.2393,45700.0
2012-04-30 10:00:00,28.98,29.01,28.96,29.01,86300.0,20.2463,20.2672,20.2323,20.2672,86300.0
2012-04-30 10:10:00,29.01,29.03,28.98,29.02,143800.0,20.2672,20.2812,20.2463,20.2742,143800.0
2012-04-30 10:20:00,29.01,29.02,28.97,28.99,50900.0,20.2672,20.2742,20.2393,20.2533,50900.0
2012-04-30 10:30:00,29.0,29.0,28.94,28.97,89900.0,20.2602,20.2602,20.2183,20.2393,89900.0
2012-04-30 10:40:00,28.97,28.97,28.95,28.96,50100.0,20.2393,20.2393,20.2253,20.2323,50100.0
2012-04-30 10:50:00,28.96,29.0,28.96,28.98,40800.0,20.2323,20.2602,20.2323,20.2463,40800.0
2012-04-30 11:00:00,28.97,28.99,28.95,28.97,51800.0,20.2393,20.2533,20.2253,20.2393,51800.0
2012-04-30 11:10:00,28.97,28.99,28.94,28.98,63200.0,20.2393,20.2533,20.2183,20.2463,63200.0
2012-04-30 11:20:00,28.97,28.97,28.92,28.95,34400.0,20.2393,20.2393,20.2043,20.2253,34400.0
2012-04-30 11:30:00,28.94,28.95,28.91,28.91,49800.0,20.2183,20.2253,20.1974,20.1974,49800.0
2012-04-30 11:40:00,28.92,28.98,28.91,28.96,53000.0,20.2043,20.2463,20.1974,20.2323,53000.0
2012-04-30 11:50:00,28.96,28.98,28.94,28.98,64100.0,20.2323,20.2463,20.2183,20.2463,64100.0
2012-04-30 12:00:00,28.98,28.98,28.93,28.93,44600.0,20.2463,20.2463,20.2113,20.2113,44600.0
2012-04-30 12:10:00,28.93,28.98,28.92,28.98,57200.0,20.2113,20.2463,20.2043,20.2463,57200.0
2012-04-30 12:20:00,28.98,28.98,28.96,28.96,24700.0,20.2463,20.2463,20.2323,20.2323,24700.0
2012-04-30 12:30:00,28.97,28.97,28.94,28.94,41300.0,20.2393,20.2393,20.2183,20.2183,41300.0
2012-04-30 12:40:00,28.94,28.97,28.94,28.97,57600.0,20.2183,20.2393,20.2183,20.2393,57600.0
2012-04-30 12:50:00,28.97,29.0,28.95,28.96,79700.0,20.2393,20.2602,20.2253,20.2323,79700.0
2012-04-30 13:00:00,28.96,28.96,28.95,28.96,31200.0,20.2323,20.2323,20.2253,20.2323,31200.0
2012-04-30 13:10:00,28.96,28.96,28.95,28.96,14200.0,20.2323,20.2323,20.2253,20.2323,14200.0
2012-04-30 13:20:00,28.95,28.96,28.93,28.94,34800.0,20.2253,20.2323,20.2113,20.2183,34800.0
2012-04-30 13:30:00,28.93,28.94,28.93,28.94,41100.0,20.2113,20.2183,20.2113,20.2183,41100.0
2012-04-30 13:40:00,28.94,29.0,28.93,29.0,80400.0,20.2183,20.2602,20.2113,20.2602,80400.0
2012-04-30 13:50:00,28.99,29.0,28.96,28.97,69800.0,20.2533,20.2602,20.2323,20.2393,69800.0
2012-04-30 14:00:00,28.96,28.97,28.93,28.96,75900.0,20.2323,20.2393,20.2113,20.2323,75900.0
2012-04-30 14:10:00,28.96,28.96,28.93,28.94,40100.0,20.2323,20.2323,20.2113,20.2183,40100.0
2012-04-30 14:20:00,28.93,28.94,28.93,28.93,32100.0,20.2113,20.2183,20.2113,20.2113,32100.0
2012-04-30 14:30:00,28.94,28.94,28.93,28.94,35700.0,20.2183,20.2183,20.2113,20.2183,35700.0
2012-04-30 14:40:00,28.93,28.94,28.9,28.9,56600.0,20.2113,20.2183,20.1904,20.1904,56600.0
2012-04-30 14:50:00,28.9,28.91,28.9,28.91,37200.0,20.1904,20.1974,20.1904,20.1974,37200.0
2012-04-30 15:00:00,28.9,28.91,28.87,28.9,95600.0,20.1904,20.1974,20.1694,20.1904,95600.0
2012-04-30 15:10:00,28.89,28.9,28.87,28.89,98700.0,20.1834,20.1904,20.1694,20.1834,98700.0
2012-04-30 15:20:00,28.9,28.93,28.89,28.93,93700.0,20.1904,20.2113,20.1834,20.2113,93700.0
2012-04-30 15:30:00,28.93,28.93,28.92,28.93,54400.0,20.2113,20.2113,20.2043,20.2113,54400.0
2012-04-30 15:40:00,28.93,28.95,28.91,28.92,173100.0,20.2113,20.2253,20.1974,20.2043,173100.0
2012-04-30 15:50:00,28.92,28.92,28.89,28.9,391600.0,20.2043,20.2043,20.1834,20.1904,391600.0
2012-05-01 09:30:00,28.91,28.92,28.81,28.82,113200.0,20.1974,20.2043,20.1275,20.1345,113200.0
2012-05-01 09:40:00,28.83,28.88,28.83,28.88,63400.0,20.1415,20.1764,20.1415,20.1764,63400.0
2012-05-01 09:50:00,28.87,28.88,28.81,28.84,69100.0,20.1694,20.1764,20.1275,20.1485,69100.0
2012-05-01 10:00:00,28.84,29.01,28.84,29.0,148500.0,20.1485,20.2672,20.1485,20.2602,148500.0
2012-05-01 10:10:00,29.0,29.05,28.95,29.03,103300.0,20.2602,20.2952,20.2253,20.2812,103300.0
2012-05-01 10:20:00,29.03,29.05,29.0,29.04,65200.0,20.2812,20.2952,20.2602,20.2882,65200.0
2012-05-01 10:30:00,29.03,29.05,28.99,29.04,85100.0,20.2812,20.2952,20.2533,20.2882,85100.0
2012-05-01 10:40:00,29.04,29.05,29.03,29.04,47500.0,20.2882,20.2952,20.2812,20.2882,47500.0
2012-05-01 10:50:00,29.05,29.1,29.04,29.08,117100.0,20.2952,20.3301,20.2882,20.3161,117100.0
2012-05-01 11:00:00,29.08,29.11,29.07,29.1,69000.0,20.3161,20.3371,20.3091,20.3301,69000.0
2012-05-01 11:10:00,29.09,29.1,29.07,29.09,45800.0,20.3231,20.3301,20.3091,20.3231,45800.0
2012-05-01 11:20:00,29.08,29.09,29.08,29.09,39600.0,20.3161,20.3231,20.3161,20.3231,39600.0
2012-05-01 11:30:00,29.09,29.09,29.07,29.09,58500.0,20.3231,20.3231,20.3091,20.3231,58500.0
2012-05-01 11:40:00,29.09,29.11,29.08,29.1,76500.0,20.3231,20.3371,20.3161,20.3301,76500.0
2012-05-01 11:50:00,29.1,29.11,29.09,29.1,65100.0,20.3301,20.3371,20.3231,20.3301,65100.0
2012-05-01 12:00:00,29.09,29.11,29.09,29.11,76100.0,20.3231,20.3371,20.3231,20.3371,76100.0
2012-05-01 12:10:00,29.1,29.11,29.09,29.1,26800.0,20.3301,20.3371,20.3231,20.3301,26800.0
2012-05-01 12:20:00,29.09,29.11,29.09,29.1,68400.0,20.3231,20.3371,20.3231,20.3301,68400.0
2012-05-01 12:30:00,29.1,29.12,29.09,29.1,49600.0,20.3301,20.3441,20.3231,20.3301,49600.0
2012-05-01 12:40:00,29.1,29.1,29.09,29.1,14100.0,20.3301,20.3301,20.3231,20.3301,14100.0
2012-05-01 12:50:00,29.1,29.1,29.07,29.09,55800.0,20.3301,20.3301,20.3091,20.3231,55800.0
2012-05-01 13:00:00,29.08,29.08,29.07,29.07,36700.0,20.3161,20.3161,20.3091,20.3091,36700.0
2012-05-01 13:10:00,29.08,29.11,29.06,29.11,48200.0,20.3161,20.3371,20.3022,20.3371,48200.0
2012-05-01 13:20:00,29.1,29.12,29.09,29.12,64600.0,20.3301,20.3441,20.3231,20.3441,64600.0
2012-05-01 13:30:00,29.11,29.15,29.11,29.14,56200.0,20.3371,20.365,20.3371,20.358,56200.0
2012-05-01 13:40:00,29.14,29.14,29.09,29.09,46000.0,20.358,20.358,20.3231,20.3231,46000.0
2012-05-01 13:50:00,29.1,29.1,29.09,29.1,24600.0,20.3301,20.3301,20.3231,20.3301,24600.0
2012-05-01 14:00:00,29.1,29.12,29.08,29.11,125800.0,20.3301,20.3441,20.3161,20.3371,125800.0
2012-05-01 14:10:00,29.11,29.11,29.09,29.1,62500.0,20.3371,20.3371,20.3231,20.3301,62500.0
2012-05-01 14:20:00,29.1,29.1,29.07,29.09,74700.0,20.3301,20.3301,20.3091,20.3231,74700.0
2012-05-01 14:30:00,29.08,29.09,29.08,29.09,22100.0,20.3161,20.3231,20.3161,20.3231,22100.0
2012-05-01 14:40:00,29.08,29.12,29.08,29.1,128600.0,20.3161,20.3441,20.3161,20.3301,128600.0
2012-05-01 14:50:00,29.1,29.11,29.09,29.1,73800.0,20.3301,20.3371,20.3231,20.3301,73800.0
2012-05-01 15:00:00,29.1,29.1,29.09,29.09,87700.0,20.3301,20.3301,20.3231,20.3231,87700.0
2012-05-01 15:10:00,29.1,29.11,29.07,29.09,169100.0,20.3301,20.3371,20.3091,20.3231,169100.0
2012-05-01 15:20:00,29.09,29.09,29.07,29.08,47100.0,20.3231,20.3231,20.3091,20.3161,47100.0
2012-05-01 15:30:00,29.08,29.08,29.04,29.04,165400.0,20.3161,20.3161,20.2882,20.2882,165400.0
2012-05-01 15:40:00,29.04,29.06,29.03,29.03,140500.0,20.2882,20.3022,20.2812,20.2812,140500.0
2012-05-01 15:50:00,29.03,29.04,29.0,29.01,347000.0,20.2812,20.2882,20.2602,20.2672,347000.0
2012-05-02 09:30:00,28.86,28.88,28.69,28.84,318700.0,20.1624,20.1764,20.0437,20.1485,318700.0
2012-05-02 09:40:00,28.83,28.83,28.65,28.65,111700.0,20.1415,20.1415,20.0157,20.0157,111700.0
2012-05-02 09:50:00,28.66,28.7,28.64,28.65,74100.0,20.0227,20.0507,20.0087,20.0157,74100.0
2012-05-02 10:00:00,28.65,28.76,28.63,28.76,128600.0,20.0157,20.0926,20.0017,20.0926,128600.0
2012-05-02 10:10:00,28.76,28.79,28.67,28.72,99300.0,20.0926,20.1135,20.0297,20.0646,99300.0
2012-05-02 10:20:00,28.71,28.76,28.69,28.75,75100.0,20.0576,20.0926,20.0437,20.0856,75100.0
2012-05-02 10:30:00,28.74,28.77,28.73,28.77,91100.0,20.0786,20.0996,20.0716,20.0996,91100.0
2012-05-02 10:40:00,28.77,28.81,28.71,28.8,128700.0,20.0996,20.1275,20.0576,20.1205,128700.0
2012-05-02 10:50:00,28.81,28.82,28.78,28.82,44500.0,20.1275,20.1345,20.1065,20.1345,44500.0
2012-05-02 11:00:00,28.82,28.82,28.71,28.8,116300.0,20.1345,20.1345,20.0576,20.1205,116300.0
2012-05-02 11:10:00,28.8,28.81,28.77,28.77,70400.0,20.1205,20.1275,20.0996,20.0996,70400.0
2012-05-02 11:20:00,28.77,28.8,28.74,28.79,56400.0,20.0996,20.1205,20.0786,20.1135,56400.0
2012-05-02 11:30:00,28.79,28.81,28.78,28.81,48100.0,20.1135,20.1275,20.1065,20.1275,48100.0
2012-05-02 11:40:00,28.8,28.81,28.78,28.79,43200.0,20.1205,20.1275,20.1065,20.1135,43200.0
2012-05-02 11:50:00,28.78,28.79,28.74,28.74,74000.0,20.1065,20.1135,20.0786,20.0786,74000.0
2012-05-02 12:00:00,28.74,28.76,28.73,28.73,57600.0,20.0786,20.0926,20.0716,20.0716,57600.0
2012-05-02 12:10:00,28.73,28.8,28.73,28.8,55900.0,20.0716,20.1205,20.0716,20.1205,55900.0
2012-05-02 12:20:00,28.8,28.82,28.79,28.79,85500.0,20.1205,20.1345,20.1135,20.1135,85500.0
2012-05-02 12:30:00,28.79,28.8,28.78,28.78,44000.0,20.1135,20.1205,20.1065,20.1065,44000.0
2012-05-02 12:40:00,28.78,28.79,28.75,28.77,60200.0,20.1065,20.1135,20.0856,20.0996,60200.0
2012-05-02 12:50:00,28.78,28.78,28.77,28.77,16500.0,20.1065,20.1065,20.0996,20.0996,16500.0
2012-05-02 13:00:00,28.77,28.78,28.74,28.75,33700.0,20.0996,20.1065,20.0786,20.0856,33700.0
2012-05-02 13:10:00,28.74,28.76,28.73,28.74,57500.0,20.0786,20.0926,20.0716,20.0786,57500.0
2012-05-02 13:20:00,28.73,28.76,28.72,28.76,54000.0,20.0716,20.0926,20.0646,20.0926,54000.0
2012-05-02 13:30:00,28.76,28.76,28.71,28.71,141300.0,20.0926,20.0926,20.0576,20.0576,141300.0
2012-05-02 13:40:00,28.71,28.72,28.67,28.67,104700.0,20.0576,20.0646,20.0297,20.0297,104700.0
2012-05-02 13:50:00,28.67,28.68,28.64,28.65,118200.0,20.0297,20.0367,20.0087,20.0157,118200.0
2012-05-02 14:00:00,28.65,28.72,28.63,28.72,107800.0,20.0157,20.0646,20.0017,20.0646,107800.0
2012-05-02 14:10:00,28.72,28.74,28.68,28.69,89700.0,20.0646,20.0786,20.0367,20.0437,89700.0
2012-05-02 14:20:00,28.68,28.7,28.64,28.69,209400.0,20.0367,20.0507,20.0087,20.0437,209400.0
2012-05-02 14:30:00,28.68,28.72,28.67,28.68,72600.0,20.0367,20.0646,20.0297,20.0367,72600.0
2012-05-02 14:40:00,28.68,28.74,28.68,28.74,53400.0,20.0367,20.0786,20.0367,20.0786,53400.0
2012-05-02 14:50:00,28.74,28.78,28.74,28.78,81200.0,20.0786,20.1065,20.0786,20.1065,81200.0
2012-05-02 15:00:00,28.77,28.78,28.72,28.73,60600.0,20.0996,20.1065,20.0646,20.0716,60600.0
2012-05-02 15:10:00,28.72,28.75,28.69,28.75,65800.0,20.0646,20.0856,20.0437,20.0856,65800.0
2012-05-02 15:20:00,28.75,28.76,28.74,28.75,75000.0,20.0856,20.0926,20.0786,20.0856,75000.0
2012-05-02 15:30:00,28.75,28.75,28.74,28.74,80900.0,20.0856,20.0856,20.0786,20.0786,80900.0
2012-05-02 15:40:00,28.74,28.75,28.69,28.7,245700.0,20.0786,20.0856,20.0437,20.0507,245700.0
2012-05-02 15:50:00,28.7,28.73,28.69,28.71,402700.0,20.0507,20.0716,20.0437,20.0576,402700.0
2012-05-03 09:30:00,28.72,28.75,28.64,28.69,113600.0,20.0646,20.0856,20.0087,20.0437,113600.0
2012-05-03 09:40:00,28.69,28.7,28.66,28.7,60100.0,20.0437,20.0507,20.0227,20.0507,60100.0
2012-05-03 09:50:00,28.69,28.7,28.64,28.65,75200.0,20.0437,20.0507,20.0087,20.0157,75200.0
2012-05-03 10:00:00,28.66,28.67,28.62,28.63,113100.0,20.0227,20.0297,19.9948,20.0017,113100.0
2012-05-03 10:10:00,28.63,28.64,28.53,28.55,176900.0,20.0017,20.0087,19.9319,19.9459,176900.0
2012-05-03 10:20:00,28.55,28.6,28.53,28.6,69000.0,19.9459,19.9808,19.9319,19.9808,69000.0
2012-05-03 10:30:00,28.59,28.6,28.53,28.54,105200.0,19.9738,19.9808,19.9319,19.9389,105200.0
2012-05-03 10:40:00,28.55,28.55,28.5,28.51,76800.0,19.9459,19.9459,19.9109,19.9179,76800.0
2012-05-03 10:50:00,28.5,28.57,28.49,28.56,133300.0,19.9109,19.9598,19.9039,19.9528,133300.0
2012-05-03 11:00:00,28.55,28.6,28.51,28.59,171400.0,19.9459,19.9808,19.9179,19.9738,171400.0
2012-05-03 11:10:00,28.59,28.6,28.59,28.59,29200.0,19.9738,19.9808,19.9738,19.9738,29200.0
2012-05-03 11:20:00,28.6,28.6,28.55,28.57,93600.0,19.9808,19.9808,19.9459,19.9598,93600.0
2012-05-03 11:30:00,28.56,28.6,28.56,28.58,120100.0,19.9528,19.9808,19.9528,19.9668,120100.0
2012-05-03 11:40:00,28.58,28.59,28.55,28.56,73100.0,19.9668,19.9738,19.9459,19.9528,73100.0
2012-05-03 11:50:00,28.55,28.56,28.53,28.54,65500.0,19.9459,19.9528,19.9319,19.9389,65500.0
2012-05-03 12:00:00,28.54,28.55,28.53,28.53,56300.0,19.9389,19.9459,19.9319,19.9319,56300.0
2012-05-03 12:10:00,28.53,28.54,28.48,28.5,155900.0,19.9319,19.9389,19.897,19.9109,155900.0
2012-05-03 12:20:00,28.49,28.5,28.44,28.47,137300.0,19.9039,19.9109,19.869,19.89,137300.0
2012-05-03 12:30:00,28.46,28.55,28.46,28.52,50000.0,19.883,19.9459,19.883,19.9249,50000.0
2012-05-03 12:40:00,28.52,28.53,28.51,28.51,53900.0,19.9249,19.9319,19.9179,19.9179,53900.0
2012-05-03 12:50:00,28.51,28.52,28.48,28.49,53200.0,19.9179,19.9249,19.897,19.9039,53200.0
2012-05-03 13:00:00,28.49,28.5,28.46,28.48,113100.0,19.9039,19.9109,19.883,19.897,113100.0
2012-05-03 13:10:00,28.49,28.49,28.43,28.44,53400.0,19.9039,19.9039,19.862,19.869,53400.0
2012-05-03 13:20:00,28.44,28.47,28.43,28.47,63500.0,19.869,19.89,19.862,19.89,63500.0
2012-05-03 13:30:00,28.47,28.48,28.45,28.47,171900.0,19.89,19.897,19.876,19.89,171900.0
2012-05-03 13:40:00,28.47,28.48,28.39,28.43,236300.0,19.89,19.897,19.8341,19.862,236300.0
2012-05-03 13:50:00,28.42,28.45,28.42,28.44,63300.0,19.855,19.876,19.855,19.869,63300.0
2012-05-03 14:00:00,28.44,28.45,28.42,28.43,154100.0,19.869,19.876,19.855,19.862,154100.0
2012-05-03 14:10:00,28.43,28.44,28.42,28.43,98000.0,19.862,19.869,19.855,19.862,98000.0
2012-05-03 14:20:00,28.44,28.44,28.4,28.4,108100.0,19.869,19.869,19.8411,19.8411,108100.0
2012-05-03 14:30:00,28.41,28.45,28.4,28.43,139400.0,19.848,19.876,19.8411,19.862,139400.0
2012-05-03 14:40:00,28.43,28.43,28.39,28.4,49500.0,19.862,19.862,19.8341,19.8411,49500.0
2012-05-03 14:50:00,28.39,28.4,28.39,28.4,54000.0,19.8341,19.8411,19.8341,19.8411,54000.0
2012-05-03 15:00:00,28.4,28.4,28.38,28.38,103600.0,19.8411,19.8411,19.8271,19.8271,103600.0
2012-05-03 15:10:00,28.38,28.39,28.38,28.39,197600.0,19.8271,19.8341,19.8271,19.8341,197600.0
2012-05-03 15:20:00,28.39,28.4,28.37,28.38,220900.0,19.8341,19.8411,19.8201,19.8271,220900.0
2012-05-03 15:30:00,28.38,28.38,28.32,28.33,255200.0,19.8271,19.8271,19.7852,19.7922,255200.0
2012-05-03 15:40:00,28.33,28.36,28.29,28.3,268900.0,19.7922,19.8131,19.7642,19.7712,268900.0
2012-05-03 15:50:00,28.3,28.36,28.3,28.35,533200.0,19.7712,19.8131,19.7712,19.8061,533200.0
2012-05-04 09:30:00,28.35,28.37,28.29,28.34,215800.0,19.8061,19.8201,19.7642,19.7991,215800.0
2012-05-04 09:40:00,28.34,28.35,28.15,28.19,253900.0,19.7991,19.8061,19.6664,19.6944,253900.0
2012-05-04 09:50:00,28.19,28.24,28.18,28.19,237600.0,19.6944,19.7293,19.6874,19.6944,237600.0
2012-05-04 10:00:00,28.2,28.23,28.15,28.23,151900.0,19.7013,19.7223,19.6664,19.7223,151900.0
2012-05-04 10:10:00,28.22,28.23,28.15,28.18,163400.0,19.7153,19.7223,19.6664,19.6874,163400.0
2012-05-04 10:20:00,28.18,28.28,28.17,28.28,143800.0,19.6874,19.7572,19.6804,19.7572,143800.0
2012-05-04 10:30:00,28.28,28.3,28.24,28.25,171900.0,19.7572,19.7712,19.7293,19.7363,171900.0
2012-05-04 10:40:00,28.25,28.34,28.25,28.31,240700.0,19.7363,19.7991,19.7363,19.7782,240700.0
2012-05-04 10:50:00,28.31,28.32,28.05,28.09,673000.0,19.7782,19.7852,19.5965,19.6245,673000.0
2012-05-04 11:00:00,28.09,28.17,28.05,28.11,201400.0,19.6245,19.6804,19.5965,19.6385,201400.0
2012-05-04 11:10:00,28.12,28.15,28.06,28.12,151100.0,19.6454,19.6664,19.6035,19.6454,151100.0
2012-05-04 11:20:00,28.12,28.16,28.11,28.16,92700.0,19.6454,19.6734,19.6385,19.6734,92700.0
2012-05-04 11:30:00,28.16,28.16,28.06,28.06,94000.0,19.6734,19.6734,19.6035,19.6035,94000.0
2012-05-04 11:40:00,28.06,28.09,28.06,28.07,76800.0,19.6035,19.6245,19.6035,19.6105,76800.0
2012-05-04 11:50:00,28.07,28.07,28.02,28.02,137400.0,19.6105,19.6105,19.5756,19.5756,137400.0
2012-05-04 12:00:00,28.02,28.03,27.99,28.0,259700.0,19.5756,19.5826,19.5546,19.5616,259700.0
2012-05-04 12:10:00,28.0,28.02,27.98,27.99,390300.0,19.5616,19.5756,19.5476,19.5546,390300.0
2012-05-04 12:20:00,27.99,27.99,27.89,27.89,134700.0,19.5546,19.5546,19.4848,19.4848,134700.0
2012-05-04 12:30:00,27.89,27.9,27.84,27.87,269900.0,19.4848,19.4917,19.4498,19.4708,269900.0
2012-05-04 12:40:00,27.87,27.9,27.84,27.89,274800.0,19.4708,19.4917,19.4498,19.4848,274800.0
2012-05-04 12:50:00,27.9,27.93,27.86,27.89,544400.0,19.4917,19.5127,19.4638,19.4848,544400.0
2012-05-04 13:00:00,27.89,27.92,27.85,27.86,954500.0,19.4848,19.5057,19.4568,19.4638,954500.0
2012-05-04 13:10:00,27.86,27.93,27.84,27.86,339000.0,19.4638,19.5127,19.4498,19.4638,339000.0
2012-05-04 13:20:00,27.87,27.89,27.84,27.87,207700.0,19.4708,19.4848,19.4498,19.4708,207700.0
2012-05-04 13:30:00,27.87,27.87,27.85,27.86,173400.0,19.4708,19.4708,19.4568,19.4638,173400.0
2012-05-04 13:40:00,27.85,27.97,27.85,27.97,110500.0,19.4568,19.5407,19.4568,19.5407,110500.0
2012-05-04 13:50:00,27.97,28.0,27.96,27.98,132900.0,19.5407,19.5616,19.5337,19.5476,132900.0
2012-05-04 14:00:00,27.97,28.0,27.95,27.99,109600.0,19.5407,19.5616,19.5267,19.5546,109600.0
2012-05-04 14:10:00,27.99,28.0,27.95,27.98,106300.0,19.5546,19.5616,19.5267,19.5476,106300.0
2012-05-04 14:20:00,27.98,27.99,27.96,27.98,203100.0,19.5476,19.5546,19.5337,19.5476,203100.0
2012-05-04 14:30:00,27.97,28.0,27.93,27.94,217000.0,19.5407,19.5616,19.5127,19.5197,217000.0
2012-05-04 14:40:00,27.95,28.0,27.93,27.99,95100.0,19.5267,19.5616,19.5127,19.5546,95100.0
2012-05-04 14:50:00,27.99,28.0,27.99,28.0,124000.0,19.5546,19.5616,19.5546,19.5616,124000.0
2012-05-04 15:00:00,28.0,28.01,27.99,28.0,203900.0,19.5616,19.5686,19.5546,19.5616,203900.0
2012-05-04 15:10:00,28.0,28.05,28.0,28.05,232100.0,19.5616,19.5965,19.5616,19.5965,232100.0
2012-05-04 15:20:00,28.05,28.05,28.04,28.05,138300.0,19.5965,19.5965,19.5896,19.5965,138300.0
2012-05-04 15:30:00,28.05,28.07,28.03,28.05,304900.0,19.5965,19.6105,19.5826,19.5965,304900.0
2012-05-04 15:40:00,28.05,28.05,28.01,28.01,226900.0,19.5965,19.5965,19.5686,19.5686,226900.0
2012-05-04 15:50:00,28.02,28.08,27.92,27.92,762000.0,19.5756,19.6175,19.5057,19.5057,762000.0
2012-05-07 09:30:00,28.17,28.65,28.17,28.34,856600.0,19.6804,20.0157,19.6804,19.7991,856600.0
2012-05-07 09:40:00,28.34,28.35,27.38,27.44,1045600.0,19.7991,19.8061,19.1285,19.1704,1045600.0
2012-05-07 09:50:00,27.44,27.62,27.41,27.46,671400.0,19.1704,19.2961,19.1494,19.1844,671400.0
2012-05-07 10:00:00,27.46,27.61,27.4,27.46,410400.0,19.1844,19.2891,19.1424,19.1844,410400.0
2012-05-07 10:10:00,27.46,27.79,27.46,27.78,363800.0,19.1844,19.4149,19.1844,19.4079,363800.0
2012-05-07 10:20:00,27.77,27.98,27.66,27.89,708100.0,19.4009,19.5476,19.3241,19.4848,708100.0
2012-05-07 10:30:00,27.89,28.24,27.89,28.11,863500.0,19.4848,19.7293,19.4848,19.6385,863500.0
2012-05-07 10:40:00,28.11,28.3,28.11,28.27,312300.0,19.6385,19.7712,19.6385,19.7502,312300.0
2012-05-07 10:50:00,28.26,28.63,28.25,28.38,704200.0,19.7433,20.0017,19.7363,19.8271,704200.0
2012-05-07 11:00:00,28.39,28.41,28.15,28.19,379200.0,19.8341,19.848,19.6664,19.6944,379200.0
2012-05-07 11:10:00,28.19,28.26,28.09,28.21,287400.0,19.6944,19.7433,19.6245,19.7083,287400.0
2012-05-07 11:20:00,28.21,28.31,28.2,28.29,653400.0,19.7083,19.7782,19.7013,19.7642,653400.0
2012-05-07 11:30:00,28.29,28.43,28.28,28.4,347000.0,19.7642,19.862,19.7572,19.8411,347000.0
2012-05-07 11:40:00,28.4,28.43,28.32,28.41,294100.0,19.8411,19.862,19.7852,19.848,294100.0
2012-05-07 11:50:00,28.4,28.48,28.4,28.46,269100.0,19.8411,19.897,19.8411,19.883,269100.0
2012-05-07 12:00:00,28.46,28.56,28.42,28.56,252000.0,19.883,19.9528,19.855,19.9528,252000.0
2012-05-07 12:10:00,28.56,28.6,28.4,28.46,260300.0,19.9528,19.9808,19.8411,19.883,260300.0
2012-05-07 12:20:00,28.45,28.46,28.34,28.37,102700.0,19.876,19.883,19.7991,19.8201,102700.0
2012-05-07 12:30:00,28.37,28.45,28.35,28.39,223200.0,19.8201,19.876,19.8061,19.8341,223200.0
2012-05-07 12:40:00,28.4,28.4,28.32,28.33,129500.0,19.8411,19.8411,19.7852,19.7922,129500.0
2012-05-07 12:50:00,28.33,28.39,28.33,28.38,91200.0,19.7922,19.8341,19.7922,19.8271,91200.0
2012-05-07 13:00:00,28.39,28.41,28.34,28.36,137200.0,19.8341,19.848,19.7991,19.8131,137200.0
2012-05-07 13:10:00,28.37,28.4,28.36,28.39,60800.0,19.8201,19.8411,19.8131,19.8341,60800.0
2012-05-07 13:20:00,28.38,28.45,28.36,28.39,96400.0,19.8271,19.876,19.8131,19.8341,96400.0
2012-05-07 13:30:00,28.38,28.43,28.38,28.42,159900.0,19.8271,19.862,19.8271,19.855,159900.0
2012-05-07 13:40:00,28.42,28.45,28.4,28.42,112000.0,19.855,19.876,19.8411,19.855,112000.0
2012-05-07 13:50:00,28.43,28.43,28.35,28.41,197600.0,19.862,19.862,19.8061,19.848,197600.0
2012-05-07 14:00:00,28.41,28.45,28.33,28.33,116900.0,19.848,19.876,19.7922,19.7922,116900.0
2012-05-07 14:10:00,28.33,28.37,28.3,28.36,240900.0,19.7922,19.8201,19.7712,19.8131,240900.0
2012-05-07 14:20:00,28.35,28.36,28.3,28.34,161300.0,19.8061,19.8131,19.7712,19.7991,161300.0
2012-05-07 14:30:00,28.34,28.34,28.3,28.31,112800.0,19.7991,19.7991,19.7712,19.7782,112800.0
2012-05-07 14:40:00,28.32,28.32,28.3,28.31,104200.0,19.7852,19.7852,19.7712,19.7782,104200.0
2012-05-07 14:50:00,28.32,28.33,28.3,28.32,88900.0,19.7852,19.7922,19.7712,19.7852,88900.0
2012-05-07 15:00:00,28.32,28.36,28.32,28.33,134400.0,19.7852,19.8131,19.7852,19.7922,134400.0
2012-05-07 15:10:00,28.32,28.35,28.3,28.3,269700.0,19.7852,19.8061,19.7712,19.7712,269700.0
2012-05-07 15:20:00,28.31,28.37,28.3,28.34,119500.0,19.7782,19.8201,19.7712,19.7991,119500.0
2012-05-07 15:30:00,28.33,28.35,28.3,28.31,248200.0,19.7922,19.8061,19.7712,19.7782,248200.0
2012-05-07 15:40:00,28.32,28.33,28.29,28.31,709000.0,19.7852,19.7922,19.7642,19.7782,709000.0
2012-05-07 15:50:00,28.3,28.31,28.25,28.3,879800.0,19.7712,19.7782,19.7363,19.7712,879800.0
2012-05-08 09:30:00,27.94,28.02,27.81,27.95,203100.0,19.5197,19.5756,19.4289,19.5267,203100.0
2012-05-08 09:40:00,27.95,28.13,27.85,28.11,184200.0,19.5267,19.6524,19.4568,19.6385,184200.0
2012-05-08 09:50:00,28.11,28.25,28.11,28.25,160500.0,19.6385,19.7363,19.6385,19.7363,160500.0
2012-05-08 10:00:00,28.25,28.25,28.09,28.12,121200.0,19.7363,19.7363,19.6245,19.6454,121200.0
2012-05-08 10:10:00,28.12,28.16,28.06,28.16,163600.0,19.6454,19.6734,19.6035,19.6734,163600.0
2012-05-08 10:20:00,28.16,28.16,27.98,28.01,259200.0,19.6734,19.6734,19.5476,19.5686,259200.0
2012-05-08 10:30:00,28.01,28.07,27.93,28.07,125300.0,19.5686,19.6105,19.5127,19.6105,125300.0
2012-05-08 10:40:00,28.06,28.11,27.97,27.97,159100.0,19.6035,19.6385,19.5407,19.5407,159100.0
2012-05-08 10:50:00,27.98,28.04,27.95,27.99,306200.0,19.5476,19.5896,19.5267,19.5546,306200.0
2012-05-08 11:00:00,27.99,27.99,27.86,27.89,87300.0,19.5546,19.5546,19.4638,19.4848,87300.0
2012-05-08 11:10:00,27.9,27.94,27.85,27.91,84000.0,19.4917,19.5197,19.4568,19.4987,84000.0
2012-05-08 11:20:00,27.9,27.98,27.89,27.92,151700.0,19.4917,19.5476,19.4848,19.5057,151700.0
2012-05-08 11:30:00,27.92,27.97,27.89,27.96,84100.0,19.5057,19.5407,19.4848,19.5337,84100.0
2012-05-08 11:40:00,27.96,27.97,27.92,27.94,61000.0,19.5337,19.5407,19.5057,19.5197,61000.0
2012-05-08 11:50:00,27.94,27.96,27.91,27.91,35600.0,19.5197,19.5337,19.4987,19.4987,35600.0
2012-05-08 12:00:00,27.91,27.95,27.9,27.95,74000.0,19.4987,19.5267,19.4917,19.5267,74000.0
2012-05-08 12:10:00,27.95,27.97,27.93,27.93,24100.0,19.5267,19.5407,19.5127,19.5127,24100.0
2012-05-08 12:20:00,27.93,27.94,27.91,27.93,60700.0,19.5127,19.5197,19.4987,19.5127,60700.0
2012-05-08 12:30:00,27.94,27.95,27.9,27.94,102100.0,19.5197,19.5267,19.4917,19.5197,102100.0
2012-05-08 12:40:00,27.93,27.93,27.89,27.9,59400.0,19.5127,19.5127,19.4848,19.4917,59400.0
2012-05-08 12:50:00,27.9,27.94,27.9,27.92,36100.0,19.4917,19.5197,19.4917,19.5057,36100.0
2012-05-08 13:00:00,27.91,27.97,27.91,27.97,48600.0,19.4987,19.5407,19.4987,19.5407,48600.0
2012-05-08 13:10:00,27.96,27.98,27.94,27.97,58200.0,19.5337,19.5476,19.5197,19.5407,58200.0
2012-05-08 13:20:00,27.96,27.97,27.95,27.95,29300.0,19.5337,19.5407,19.5267,19.5267,29300.0
2012-05-08 13:30:00,27.96,27.96,27.91,27.92,56200.0,19.5337,19.5337,19.4987,19.5057,56200.0
2012-05-08 13:40:00,27.92,27.95,27.91,27.93,67700.0,19.5057,19.5267,19.4987,19.5127,67700.0
2012-05-08 13:50:00,27.93,27.93,27.87,27.9,72500.0,19.5127,19.5127,19.4708,19.4917,72500.0
2012-05-08 14:00:00,27.9,27.93,27.89,27.93,47100.0,19.4917,19.5127,19.4848,19.5127,47100.0
2012-05-08 14:10:00,27.93,27.94,27.87,27.9,91400.0,19.5127,19.5197,19.4708,19.4917,91400.0
2012-05-08 14:20:00,27.9,27.95,27.89,27.95,99300.0,19.4917,19.5267,19.4848,19.5267,99300.0
2012-05-08 14:30:00,27.94,27.96,27.93,27.95,75400.0,19.5197,19.5337,19.5127,19.5267,75400.0
2012-05-08 14:40:00,27.95,27.98,27.93,27.95,66100.0,19.5267,19.5476,19.5127,19.5267,66100.0
2012-05-08 14:50:00,27.94,27.96,27.93,27.96,53300.0,19.5197,19.5337,19.5127,19.5337,53300.0
2012-05-08 15:00:00,27.95,27.96,27.9,27.91,232100.0,19.5267,19.5337,19.4917,19.4987,232100.0
2012-05-08 15:10:00,27.91,28.01,27.9,28.01,154300.0,19.4987,19.5686,19.4917,19.5686,154300.0
2012-05-08 15:20:00,28.0,28.04,27.93,28.02,106400.0,19.5616,19.5896,19.5127,19.5756,106400.0
2012-05-08 15:30:00,28.02,28.07,28.0,28.03,136100.0,19.5756,19.6105,19.5616,19.5826,136100.0
2012-05-08 15:40:00,28.04,28.04,27.95,27.96,152900.0,19.5896,19.5896,19.5267,19.5337,152900.0
2012-05-08 15:50:00,27.95,28.02,27.95,28.01,425200.0,19.5267,19.5756,19.5267,19.5686,425200.0
2012-05-09 09:30:00,27.91,27.91,27.76,27.84,126000.0,19.4987,19.4987,19.3939,19.4498,126000.0
2012-05-09 09:40:00,27.83,27.83,27.64,27.65,163600.0,19.4428,19.4428,19.3101,19.3171,163600.0
2012-05-09 09:50:00,27.66,27.76,27.65,27.72,78700.0,19.3241,19.3939,19.3171,19.366,78700.0
2012-05-09 10:00:00,27.72,27.86,27.66,27.68,80000.0,19.366,19.4638,19.3241,19.338,80000.0
2012-05-09 10:10:00,27.69,27.75,27.61,27.67,103800.0,19.345,19.387,19.2891,19.3311,103800.0
2012-05-09 10:20:00,27.66,27.7,27.61,27.62,61500.0,19.3241,19.352,19.2891,19.2961,61500.0
2012-05-09 10:30:00,27.63,27.75,27.62,27.75,82600.0,19.3031,19.387,19.2961,19.387,82600.0
2012-05-09 10:40:00,27.75,27.85,27.75,27.77,66400.0,19.387,19.4568,19.387,19.4009,66400.0
2012-05-09 10:50:00,27.78,27.81,27.73,27.77,51400.0,19.4079,19.4289,19.373,19.4009,51400.0
2012-05-09 11:00:00,27.78,27.8,27.75,27.77,134600.0,19.4079,19.4219,19.387,19.4009,134600.0
2012-05-09 11:10:00,27.78,27.9,27.78,27.84,119600.0,19.4079,19.4917,19.4079,19.4498,119600.0
2012-05-09 11:20:00,27.85,27.91,27.85,27.86,56500.0,19.4568,19.4987,19.4568,19.4638,56500.0
2012-05-09 11:30:00,27.86,27.92,27.84,27.91,49100.0,19.4638,19.5057,19.4498,19.4987,49100.0
2012-05-09 11:40:00,27.92,27.92,27.85,27.85,35900.0,19.5057,19.5057,19.4568,19.4568,35900.0
2012-05-09 11:50:00,27.85,27.89,27.82,27.85,67000.0,19.4568,19.4848,19.4359,19.4568,67000.0
2012-05-09 12:00:00,27.84,27.86,27.83,27.85,32900.0,19.4498,19.4638,19.4428,19.4568,32900.0
2012-05-09 12:10:00,27.85,27.85,27.8,27.83,43000.0,19.4568,19.4568,19.4219,19.4428,43000.0
2012-05-09 12:20:00,27.82,27.83,27.77,27.82,97600.0,19.4359,19.4428,19.4009,19.4359,97600.0
2012-05-09 12:30:00,27.82,27.82,27.77,27.82,30400.0,19.4359,19.4359,19.4009,19.4359,30400.0
2012-05-09 12:40:00,27.82,27.84,27.78,27.84,60400.0,19.4359,19.4498,19.4079,19.4498,60400.0
2012-05-09 12:50:00,27.84,27.88,27.81,27.88,46200.0,19.4498,19.4778,19.4289,19.4778,46200.0
2012-05-09 13:00:00,27.88,27.94,27.87,27.9,46900.0,19.4778,19.5197,19.4708,19.4917,46900.0
2012-05-09 13:10:00,27.9,27.91,27.84,27.88,25900.0,19.4917,19.4987,19.4498,19.4778,25900.0
2012-05-09 13:20:00,27.87,27.96,27.87,27.94,44800.0,19.4708,19.5337,19.4708,19.5197,44800.0
2012-05-09 13:30:00,27.94,27.99,27.94,27.95,28600.0,19.5197,19.5546,19.5197,19.5267,28600.0
2012-05-09 13:40:00,27.96,28.0,27.92,27.94,43500.0,19.5337,19.5616,19.5057,19.5197,43500.0
2012-05-09 13:50:00,27.94,27.98,27.91,27.92,88300.0,19.5197,19.5476,19.4987,19.5057,88300.0
2012-05-09 14:00:00,27.92,27.94,27.9,27.93,30800.0,19.5057,19.5197,19.4917,19.5127,30800.0
2012-05-09 14:10:00,27.93,27.94,27.87,27.87,65100.0,19.5127,19.5197,19.4708,19.4708,65100.0
2012-05-09 14:20:00,27.88,27.92,27.88,27.9,29700.0,19.4778,19.5057,19.4778,19.4917,29700.0
2012-05-09 14:30:00,27.91,27.91,27.86,27.86,35700.0,19.4987,19.4987,19.4638,19.4638,35700.0
2012-05-09 14:40:00,27.87,27.91,27.86,27.9,31200.0,19.4708,19.4987,19.4638,19.4917,31200.0
2012-05-09 14:50:00,27.88,27.93,27.85,27.85,40800.0,19.4778,19.5127,19.4568,19.4568,40800.0
2012-05-09 15:00:00,27.85,27.87,27.83,27.83,36900.0,19.4568,19.4708,19.4428,19.4428,36900.0
2012-05-09 15:10:00,27.84,27.86,27.81,27.85,42900.0,19.4498,19.4638,19.4289,19.4568,42900.0
2012-05-09 15:20:00,27.85,27.86,27.78,27.78,64200.0,19.4568,19.4638,19.4079,19.4079,64200.0
2012-05-09 15:30:00,27.79,27.8,27.78,27.79,82800.0,19.4149,19.4219,19.4079,19.4149,82800.0
2012-05-09 15:40:00,27.79,27.81,27.78,27.81,121000.0,19.4149,19.4289,19.4079,19.4289,121000.0
2012-05-09 15:50:00,27.81,27.82,27.73,27.74,371300.0,19.4289,19.4359,19.373,19.38,371300.0
2012-05-10 09:30:00,27.9,28.08,27.85,28.01,149300.0,19.4917,19.6175,19.4568,19.5686,149300.0
2012-05-10 09:40:00,28.0,28.06,27.98,27.99,67700.0,19.5616,19.6035,19.5476,19.5546,67700.0
2012-05-10 09:50:00,27.99,28.0,27.9,27.9,85200.0,19.5546,19.5616,19.4917,19.4917,85200.0
2012-05-10 10:00:00,27.91,27.98,27.87,27.97,138900.0,19.4987,19.5476,19.4708,19.5407,138900.0
2012-05-10 10:10:00,27.96,28.0,27.87,27.87,187400.0,19.5337,19.5616,19.4708,19.4708,187400.0
2012-05-10 10:20:00,27.87,27.89,27.83,27.85,92300.0,19.4708,19.4848,19.4428,19.4568,92300.0
2012-05-10 10:30:00,27.86,27.87,27.81,27.86,94900.0,19.4638,19.4708,19.4289,19.4638,94900.0
2012-05-10 10:40:00,27.86,27.88,27.85,27.86,21300.0,19.4638,19.4778,19.4568,19.4638,21300.0
2012-05-10 10:50:00,27.86,27.87,27.79,27.84,87500.0,19.4638,19.4708,19.4149,19.4498,87500.0
2012-05-10 11:00:00,27.84,27.85,27.8,27.81,36800.0,19.4498,19.4568,19.4219,19.4289,36800.0
2012-05-10 11:10:00,27.81,27.82,27.77,27.78,25500.0,19.4289,19.4359,19.4009,19.4079,25500.0
2012-05-10 11:20:00,27.78,27.84,27.77,27.83,27900.0,19.4079,19.4498,19.4009,19.4428,27900.0
2012-05-10 11:30:00,27.83,27.88,27.81,27.88,55800.0,19.4428,19.4778,19.4289,19.4778,55800.0
2012-05-10 11:40:00,27.88,27.88,27.84,27.86,36200.0,19.4778,19.4778,19.4498,19.4638,36200.0
2012-05-10 11:50:00,27.86,27.89,27.84,27.88,45400.0,19.4638,19.4848,19.4498,19.4778,45400.0
2012-05-10 12:00:00,27.87,27.88,27.81,27.84,42300.0,19.4708,19.4778,19.4289,19.4498,42300.0
2012-05-10 12:10:00,27.83,27.89,27.83,27.86,41600.0,19.4428,19.4848,19.4428,19.4638,41600.0
2012-05-10 12:20:00,27.87,27.87,27.82,27.83,23500.0,19.4708,19.4708,19.4359,19.4428,23500.0
2012-05-10 12:30:00,27.84,27.86,27.83,27.86,19700.0,19.4498,19.4638,19.4428,19.4638,19700.0
2012-05-10 12:40:00,27.86,27.88,27.83,27.87,47200.0,19.4638,19.4778,19.4428,19.4708,47200.0
2012-05-10 12:50:00,27.87,27.89,27.85,27.85,24200.0,19.4708,19.4848,19.4568,19.4568,24200.0
2012-05-10 13:00:00,27.86,27.88,27.84,27.87,36000.0,19.4638,19.4778,19.4498,19.4708,36000.0
2012-05-10 13:10:00,27.87,27.89,27.85,27.89,30200.0,19.4708,19.4848,19.4568,19.4848,30200.0
2012-05-10 13:20:00,27.89,27.9,27.87,27.89,34100.0,19.4848,19.4917,19.4708,19.4848,34100.0
2012-05-10 13:30:00,27.89,27.93,27.89,27.91,55600.0,19.4848,19.5127,19.4848,19.4987,55600.0
2012-05-10 13:40:00,27.91,27.93,27.88,27.89,39000.0,19.4987,19.5127,19.4778,19.4848,39000.0
2012-05-10 13:50:00,27.9,27.92,27.88,27.88,41700.0,19.4917,19.5057,19.4778,19.4778,41700.0
2012-05-10 14:00:00,27.89,27.94,27.89,27.92,56100.0,19.4848,19.5197,19.4848,19.5057,56100.0
2012-05-10 14:10:00,27.93,27.96,27.93,27.95,41300.0,19.5127,19.5337,19.5127,19.5267,41300.0
2012-05-10 14:20:00,27.96,27.96,27.94,27.95,27900.0,19.5337,19.5337,19.5197,19.5267,27900.0
2012-05-10 14:30:00,27.96,27.96,27.88,27.89,70900.0,19.5337,19.5337,19.4778,19.4848,70900.0
2012-05-10 14:40:00,27.88,27.93,27.88,27.91,37100.0,19.4778,19.5127,19.4778,19.4987,37100.0
2012-05-10 14:50:00,27.91,27.91,27.89,27.9,44200.0,19.4987,19.4987,19.4848,19.4917,44200.0
2012-05-10 15:00:00,27.91,27.93,27.89,27.93,53900.0,19.4987,19.5127,19.4848,19.5127,53900.0
2012-05-10 15:10:00,27.93,27.95,27.92,27.95,37800.0,19.5127,19.5267,19.5057,19.5267,37800.0
2012-05-10 15:20:00,27.95,27.95,27.86,27.92,233700.0,19.5267,19.5267,19.4638,19.5057,233700.0
2012-05-10 15:30:00,27.92,27.93,27.91,27.93,58900.0,19.5057,19.5127,19.4987,19.5127,58900.0
2012-05-10 15:40:00,27.92,27.94,27.86,27.87,145200.0,19.5057,19.5197,19.4638,19.4708,145200.0
2012-05-10 15:50:00,27.87,27.87,27.82,27.87,280100.0,19.4708,19.4708,19.4359,19.4708,280100.0
2012-05-11 09:30:00,27.82,27.84,27.76,27.78,62700.0,19.4359,19.4498,19.3939,19.4079,62700.0
2012-05-11 09:40:00,27.79,27.86,27.79,27.84,44500.0,19.4149,19.4638,19.4149,19.4498,44500.0
2012-05-11 09:50:00,27.85,27.93,27.85,27.93,46000.0,19.4568,19.5127,19.4568,19.5127,46000.0
2012-05-11 10:00:00,27.93,27.94,27.86,27.91,59700.0,19.5127,19.5197,19.4638,19.4987,59700.0
2012-05-11 10:10:00,27.91,27.96,27.89,27.96,161000.0,19.4987,19.5337,19.4848,19.5337,161000.0
2012-05-11 10:20:00,27.96,27.97,27.91,27.95,51600.0,19.5337,19.5407,19.4987,19.5267,51600.0
2012-05-11 10:30:00,27.95,28.0,27.95,27.98,132900.0,19.5267,19.5616,19.5267,19.5476,132900.0
2012-05-11 10:40:00,27.98,28.01,27.96,27.98,93200.0,19.5476,19.5686,19.5337,19.5476,93200.0
2012-05-11 10:50:00,27.98,27.98,27.94,27.96,29600.0,19.5476,19.5476,19.5197,19.5337,29600.0
2012-05-11 11:00:00,27.97,27.99,27.95,27.99,41900.0,19.5407,19.5546,19.5267,19.5546,41900.0
2012-05-11 11:10:00,27.99,28.01,27.98,27.99,23300.0,19.5546,19.5686,19.5476,19.5546,23300.0
2012-05-11 11:20:00,27.98,28.02,27.97,28.0,42800.0,19.5476,19.5756,19.5407,19.5616,42800.0
2012-05-11 11:30:00,28.0,28.03,27.98,27.98,26700.0,19.5616,19.5826,19.5476,19.5476,26700.0
2012-05-11 11:40:00,27.99,27.99,27.92,27.94,170400.0,19.5546,19.5546,19.5057,19.5197,170400.0
2012-05-11 11:50:00,27.93,27.94,27.93,27.93,11400.0,19.5127,19.5197,19.5127,19.5127,11400.0
2012-05-11 12:00:00,27.93,27.93,27.85,27.86,45000.0,19.5127,19.5127,19.4568,19.4638,45000.0
2012-05-11 12:10:00,27.86,27.87,27.85,27.85,16800.0,19.4638,19.4708,19.4568,19.4568,16800.0
2012-05-11 12:20:00,27.85,27.87,27.83,27.84,38600.0,19.4568,19.4708,19.4428,19.4498,38600.0
2012-05-11 12:30:00,27.83,27.84,27.82,27.83,51100.0,19.4428,19.4498,19.4359,19.4428,51100.0
2012-05-11 12:40:00,27.82,27.83,27.81,27.82,46600.0,19.4359,19.4428,19.4289,19.4359,46600.0
2012-05-11 12:50:00,27.82,27.82,27.78,27.8,60200.0,19.4359,19.4359,19.4079,19.4219,60200.0
2012-05-11 13:00:00,27.79,27.82,27.79,27.8,67900.0,19.4149,19.4359,19.4149,19.4219,67900.0
2012-05-11 13:10:00,27.8,27.81,27.78,27.81,48500.0,19.4219,19.4289,19.4079,19.4289,48500.0
2012-05-11 13:20:00,27.8,27.8,27.77,27.79,24000.0,19.4219,19.4219,19.4009,19.4149,24000.0
2012-05-11 13:30:00,27.8,27.83,27.74,27.77,77800.0,19.4219,19.4428,19.38,19.4009,77800.0
2012-05-11 13:40:00,27.76,27.76,27.73,27.76,180000.0,19.3939,19.3939,19.373,19.3939,180000.0
2012-05-11 13:50:00,27.75,27.76,27.73,27.74,53300.0,19.387,19.3939,19.373,19.38,53300.0
2012-05-11 14:00:00,27.74,27.74,27.71,27.72,88000.0,19.38,19.38,19.359,19.366,88000.0
2012-05-11 14:10:00,27.72,27.72,27.69,27.71,105400.0,19.366,19.366,19.345,19.359,105400.0
2012-05-11 14:20:00,27.71,27.73,27.69,27.7,96600.0,19.359,19.373,19.345,19.352,96600.0
2012-05-11 14:30:00,27.7,27.7,27.68,27.7,35500.0,19.352,19.352,19.338,19.352,35500.0
2012-05-11 14:40:00,27.7,27.71,27.67,27.7,108300.0,19.352,19.359,19.3311,19.352,108300.0
2012-05-11 14:50:00,27.69,27.71,27.68,27.7,48200.0,19.345,19.359,19.338,19.352,48200.0
2012-05-11 15:00:00,27.7,27.72,27.65,27.66,151900.0,19.352,19.366,19.3171,19.3241,151900.0
2012-05-11 15:10:00,27.66,27.67,27.64,27.66,108900.0,19.3241,19.3311,19.3101,19.3241,108900.0
2012-05-11 15:20:00,27.66,27.66,27.62,27.64,122600.0,19.3241,19.3241,19.2961,19.3101,122600.0
2012-05-11 15:30:00,27.64,27.68,27.64,27.66,104100.0,19.3101,19.338,19.3101,19.3241,104100.0
2012-05-11 15:40:00,27.67,27.67,27.57,27.59,210200.0,19.3311,19.3311,19.2612,19.2752,210200.0
2012-05-11 15:50:00,27.6,27.62,27.55,27.59,499000.0,19.2822,19.2961,19.2472,19.2752,499000.0
2012-05-14 09:30:00,27.49,27.49,27.4,27.41,99100.0,19.2053,19.2053,19.1424,19.1494,99100.0
2012-05-14 09:40:00,27.41,27.44,27.36,27.37,81100.0,19.1494,19.1704,19.1145,19.1215,81100.0
2012-05-14 09:50:00,27.38,27.44,27.38,27.41,85000.0,19.1285,19.1704,19.1285,19.1494,85000.0
2012-05-14 10:00:00,27.4,27.41,27.36,27.37,86600.0,19.1424,19.1494,19.1145,19.1215,86600.0
2012-05-14 10:10:00,27.37,27.37,27.33,27.35,59700.0,19.1215,19.1215,19.0935,19.1075,59700.0
2012-05-14 10:20:00,27.35,27.37,27.33,27.35,59000.0,19.1075,19.1215,19.0935,19.1075,59000.0
2012-05-14 10:30:00,27.35,27.44,27.33,27.43,85300.0,19.1075,19.1704,19.0935,19.1634,85300.0
2012-05-14 10:40:00,27.43,27.45,27.4,27.45,129800.0,19.1634,19.1774,19.1424,19.1774,129800.0
2012-05-14 10:50:00,27.45,27.48,27.43,27.45,79900.0,19.1774,19.1983,19.1634,19.1774,79900.0
2012-05-14 11:00:00,27.45,27.5,27.44,27.48,32800.0,19.1774,19.2123,19.1704,19.1983,32800.0
2012-05-14 11:10:00,27.49,27.51,27.46,27.47,81800.0,19.2053,19.2193,19.1844,19.1913,81800.0
2012-05-14 11:20:00,27.48,27.56,27.48,27.52,47000.0,19.1983,19.2542,19.1983,19.2263,47000.0
2012-05-14 11:30:00,27.52,27.55,27.49,27.5,49000.0,19.2263,19.2472,19.2053,19.2123,49000.0
2012-05-14 11:40:00,27.5,27.5,27.47,27.49,36200.0,19.2123,19.2123,19.1913,19.2053,36200.0
2012-05-14 11:50:00,27.49,27.49,27.45,27.49,45400.0,19.2053,19.2053,19.1774,19.2053,45400.0
2012-05-14 12:00:00,27.49,27.5,27.48,27.5,72700.0,19.2053,19.2123,19.1983,19.2123,72700.0
2012-05-14 12:10:00,27.49,27.51,27.47,27.49,121400.0,19.2053,19.2193,19.1913,19.2053,121400.0
2012-05-14 12:20:00,27.49,27.5,27.48,27.5,42400.0,19.2053,19.2123,19.1983,19.2123,42400.0
2012-05-14 12:30:00,27.5,27.52,27.5,27.51,38200.0,19.2123,19.2263,19.2123,19.2193,38200.0
2012-05-14 12:40:00,27.52,27.54,27.51,27.52,78500.0,19.2263,19.2402,19.2193,19.2263,78500.0
2012-05-14 12:50:00,27.52,27.53,27.51,27.53,41500.0,19.2263,19.2333,19.2193,19.2333,41500.0
2012-05-14 13:00:00,27.53,27.59,27.53,27.56,160200.0,19.2333,19.2752,19.2333,19.2542,160200.0
2012-05-14 13:10:00,27.56,27.57,27.53,27.55,70700.0,19.2542,19.2612,19.2333,19.2472,70700.0
2012-05-14 13:20:00,27.55,27.56,27.54,27.56,28200.0,19.2472,19.2542,19.2402,19.2542,28200.0
2012-05-14 13:30:00,27.56,27.61,27.56,27.59,38400.0,19.2542,19.2891,19.2542,19.2752,38400.0
2012-05-14 13:40:00,27.59,27.6,27.58,27.58,126800.0,19.2752,19.2822,19.2682,19.2682,126800.0
2012-05-14 13:50:00,27.58,27.63,27.57,27.59,45000.0,19.2682,19.3031,19.2612,19.2752,45000.0
2012-05-14 14:00:00,27.59,27.65,27.58,27.64,89300.0,19.2752,19.3171,19.2682,19.3101,89300.0
2012-05-14 14:10:00,27.63,27.64,27.6,27.6,18400.0,19.3031,19.3101,19.2822,19.2822,18400.0
2012-05-14 14:20:00,27.6,27.63,27.59,27.63,48400.0,19.2822,19.3031,19.2752,19.3031,48400.0
2012-05-14 14:30:00,27.63,27.63,27.6,27.61,56800.0,19.3031,19.3031,19.2822,19.2891,56800.0
2012-05-14 14:40:00,27.61,27.63,27.59,27.59,102000.0,19.2891,19.3031,19.2752,19.2752,102000.0
2012-05-14 14:50:00,27.6,27.61,27.57,27.59,75200.0,19.2822,19.2891,19.2612,19.2752,75200.0
2012-05-14 15:00:00,27.59,27.6,27.57,27.6,74000.0,19.2752,19.2822,19.2612,19.2822,74000.0
2012-05-14 15:10:00,27.6,27.6,27.56,27.56,55500.0,19.2822,19.2822,19.2542,19.2542,55500.0
2012-05-14 15:20:00,27.57,27.58,27.54,27.57,140200.0,19.2612,19.2682,19.2402,19.2612,140200.0
2012-05-14 15:30:00,27.57,27.6,27.57,27.58,81000.0,19.2612,19.2822,19.2612,19.2682,81000.0
2012-05-14 15:40:00,27.58,27.6,27.56,27.58,267000.0,19.2682,19.2822,19.2542,19.2682,267000.0
2012-05-14 15:50:00,27.59,27.59,27.56,27.57,268200.0,19.2752,19.2752,19.2542,19.2612,268200.0
2012-05-15 09:30:00,27.57,27.64,27.49,27.61,133600.0,19.2612,19.3101,19.2053,19.2891,133600.0
2012-05-15 09:40:00,27.6,27.62,27.5,27.52,86500.0,19.2822,19.2961,19.2123,19.2263,86500.0
2012-05-15 09:50:00,27.51,27.58,27.48,27.54,200300.0,19.2193,19.2682,19.1983,19.2402,200300.0
2012-05-15 10:00:00,27.55,27.66,27.54,27.65,250300.0,19.2472,19.3241,19.2402,19.3171,250300.0
2012-05-15 10:10:00,27.66,27.66,27.6,27.64,75700.0,19.3241,19.3241,19.2822,19.3101,75700.0
2012-05-15 10:20:00,27.63,27.72,27.63,27.69,107400.0,19.3031,19.366,19.3031,19.345,107400.0
2012-05-15 10:30:00,27.7,27.7,27.65,27.67,67500.0,19.352,19.352,19.3171,19.3311,67500.0
2012-05-15 10:40:00,27.67,27.7,27.66,27.69,172200.0,19.3311,19.352,19.3241,19.345,172200.0
2012-05-15 10:50:00,27.7,27.7,27.67,27.67,105300.0,19.352,19.352,19.3311,19.3311,105300.0
2012-05-15 11:00:00,27.68,27.69,27.63,27.67,108800.0,19.338,19.345,19.3031,19.3311,108800.0
2012-05-15 11:10:00,27.68,27.68,27.61,27.64,104700.0,19.338,19.338,19.2891,19.3101,104700.0
2012-05-15 11:20:00,27.64,27.68,27.63,27.67,50400.0,19.3101,19.338,19.3031,19.3311,50400.0
2012-05-15 11:30:00,27.66,27.71,27.65,27.69,124700.0,19.3241,19.359,19.3171,19.345,124700.0
2012-05-15 11:40:00,27.7,27.75,27.68,27.75,118700.0,19.352,19.387,19.338,19.387,118700.0
2012-05-15 11:50:00,27.74,27.75,27.72,27.73,38900.0,19.38,19.387,19.366,19.373,38900.0
2012-05-15 12:00:00,27.73,27.78,27.73,27.78,59000.0,19.373,19.4079,19.373,19.4079,59000.0
2012-05-15 12:10:00,27.78,27.78,27.72,27.72,48500.0,19.4079,19.4079,19.366,19.366,48500.0
2012-05-15 12:20:00,27.73,27.75,27.72,27.74,58100.0,19.373,19.387,19.366,19.38,58100.0
2012-05-15 12:30:00,27.75,27.75,27.74,27.74,25900.0,19.387,19.387,19.38,19.38,25900.0
2012-05-15 12:40:00,27.74,27.75,27.71,27.74,75800.0,19.38,19.387,19.359,19.38,75800.0
2012-05-15 12:50:00,27.74,27.76,27.73,27.75,205700.0,19.38,19.3939,19.373,19.387,205700.0
2012-05-15 13:00:00,27.75,27.77,27.73,27.75,81900.0,19.387,19.4009,19.373,19.387,81900.0
2012-05-15 13:10:00,27.75,27.76,27.74,27.76,79100.0,19.387,19.3939,19.38,19.3939,79100.0
2012-05-15 13:20:00,27.76,27.78,27.75,27.77,46900.0,19.3939,19.4079,19.387,19.4009,46900.0
2012-05-15 13:30:00,27.77,27.77,27.75,27.75,80400.0,19.4009,19.4009,19.387,19.387,80400.0
2012-05-15 13:40:00,27.76,27.76,27.67,27.7,78600.0,19.3939,19.3939,19.3311,19.352,78600.0
2012-05-15 13:50:00,27.69,27.72,27.65,27.67,70700.0,19.345,19.366,19.3171,19.3311,70700.0
2012-05-15 14:00:00,27.66,27.68,27.63,27.66,90100.0,19.3241,19.338,19.3031,19.3241,90100.0
2012-05-15 14:10:00,27.66,27.67,27.65,27.66,32900.0,19.3241,19.3311,19.3171,19.3241,32900.0
2012-05-15 14:20:00,27.66,27.68,27.65,27.68,45400.0,19.3241,19.338,19.3171,19.338,45400.0
2012-05-15 14:30:00,27.68,27.71,27.65,27.65,52000.0,19.338,19.359,19.3171,19.3171,52000.0
2012-05-15 14:40:00,27.66,27.72,27.65,27.72,202000.0,19.3241,19.366,19.3171,19.366,202000.0
2012-05-15 14:50:00,27.72,27.74,27.7,27.71,205000.0,19.366,19.38,19.352,19.359,205000.0
2012-05-15 15:00:00,27.7,27.74,27.68,27.71,161500.0,19.352,19.38,19.338,19.359,161500.0
2012-05-15 15:10:00,27.71,27.72,27.67,27.69,178200.0,19.359,19.366,19.3311,19.345,178200.0
2012-05-15 15:20:00,27.68,27.69,27.65,27.67,90300.0,19.338,19.345,19.3171,19.3311,90300.0
2012-05-15 15:30:00,27.66,27.68,27.65,27.68,138400.0,19.3241,19.338,19.3171,19.338,138400.0
2012-05-15 15:40:00,27.67,27.73,27.65,27.67,316800.0,19.3311,19.373,19.3171,19.3311,316800.0
2012-05-15 15:50:00,27.67,27.72,27.66,27.68,323300.0,19.3311,19.366,19.3241,19.338,323300.0
2012-05-16 09:30:00,27.91,27.99,27.78,27.83,103100.0,19.4987,19.5546,19.4079,19.4428,103100.0
2012-05-16 09:40:00,27.84,27.9,27.79,27.89,91600.0,19.4498,19.4917,19.4149,19.4848,91600.0
2012-05-16 09:50:00,27.89,27.92,27.82,27.82,68100.0,19.4848,19.5057,19.4359,19.4359,68100.0
2012-05-16 10:00:00,27.82,27.83,27.79,27.81,56300.0,19.4359,19.4428,19.4149,19.4289,56300.0
2012-05-16 10:10:00,27.81,27.81,27.76,27.78,63100.0,19.4289,19.4289,19.3939,19.4079,63100.0
2012-05-16 10:20:00,27.79,27.84,27.77,27.77,68100.0,19.4149,19.4498,19.4009,19.4009,68100.0
2012-05-16 10:30:00,27.77,27.79,27.75,27.78,55000.0,19.4009,19.4149,19.387,19.4079,55000.0
2012-05-16 10:40:00,27.78,27.84,27.76,27.76,62700.0,19.4079,19.4498,19.3939,19.3939,62700.0
2012-05-16 10:50:00,27.77,27.78,27.71,27.78,63800.0,19.4009,19.4079,19.359,19.4079,63800.0
2012-05-16 11:00:00,27.76,27.79,27.7,27.73,181000.0,19.3939,19.4149,19.352,19.373,181000.0
2012-05-16 11:10:00,27.73,27.77,27.69,27.74,106600.0,19.373,19.4009,19.345,19.38,106600.0
2012-05-16 11:20:00,27.73,27.75,27.7,27.73,49200.0,19.373,19.387,19.352,19.373,49200.0
2012-05-16 11:30:00,27.73,27.78,27.73,27.78,121800.0,19.373,19.4079,19.373,19.4079,121800.0
2012-05-16 11:40:00,27.78,27.79,27.72,27.79,40700.0,19.4079,19.4149,19.366,19.4149,40700.0
2012-05-16 11:50:00,27.79,27.85,27.79,27.85,43300.0,19.4149,19.4568,19.4149,19.4568,43300.0
2012-05-16 12:00:00,27.85,27.85,27.78,27.81,44200.0,19.4568,19.4568,19.4079,19.4289,44200.0
2012-05-16 12:10:00,27.81,27.85,27.8,27.82,32800.0,19.4289,19.4568,19.4219,19.4359,32800.0
2012-05-16 12:20:00,27.81,27.81,27.75,27.79,72100.0,19.4289,19.4289,19.387,19.4149,72100.0
2012-05-16 12:30:00,27.79,27.81,27.78,27.78,32000.0,19.4149,19.4289,19.4079,19.4079,32000.0
2012-05-16 12:40:00,27.79,27.79,27.72,27.77,67000.0,19.4149,19.4149,19.366,19.4009,67000.0
2012-05-16 12:50:00,27.76,27.77,27.71,27.73,46300.0,19.3939,19.4009,19.359,19.373,46300.0
2012-05-16 13:00:00,27.72,27.77,27.72,27.75,52900.0,19.366,19.4009,19.366,19.387,52900.0
2012-05-16 13:10:00,27.75,27.8,27.74,27.8,42200.0,19.387,19.4219,19.38,19.4219,42200.0
2012-05-16 13:20:00,27.8,27.8,27.72,27.76,74800.0,19.4219,19.4219,19.366,19.3939,74800.0
2012-05-16 13:30:00,27.76,27.76,27.74,27.76,75500.0,19.3939,19.3939,19.38,19.3939,75500.0
2012-05-16 13:40:00,27.76,27.77,27.74,27.76,33400.0,19.3939,19.4009,19.38,19.3939,33400.0
2012-05-16 13:50:00,27.76,27.84,27.76,27.83,85900.0,19.3939,19.4498,19.3939,19.4428,85900.0
2012-05-16 14:00:00,27.83,27.84,27.75,27.78,71000.0,19.4428,19.4498,19.387,19.4079,71000.0
2012-05-16 14:10:00,27.77,27.78,27.73,27.77,105200.0,19.4009,19.4079,19.373,19.4009,105200.0
2012-05-16 14:20:00,27.77,27.8,27.76,27.77,51100.0,19.4009,19.4219,19.3939,19.4009,51100.0
2012-05-16 14:30:00,27.76,27.77,27.75,27.76,67000.0,19.3939,19.4009,19.387,19.3939,67000.0
2012-05-16 14:40:00,27.76,27.86,27.75,27.86,107200.0,19.3939,19.4638,19.387,19.4638,107200.0
2012-05-16 14:50:00,27.86,27.88,27.81,27.81,119200.0,19.4638,19.4778,19.4289,19.4289,119200.0
2012-05-16 15:00:00,27.81,27.82,27.77,27.79,79000.0,19.4289,19.4359,19.4009,19.4149,79000.0
2012-05-16 15:10:00,27.79,27.79,27.76,27.79,58200.0,19.4149,19.4149,19.3939,19.4149,58200.0
2012-05-16 15:20:00,27.78,27.82,27.78,27.82,56100.0,19.4079,19.4359,19.4079,19.4359,56100.0
2012-05-16 15:30:00,27.81,27.84,27.78,27.82,122300.0,19.4289,19.4498,19.4079,19.4359,122300.0
2012-05-16 15:40:00,27.82,27.82,27.79,27.79,138200.0,19.4359,19.4359,19.4149,19.4149,138200.0
2012-05-16 15:50:00,27.79,27.82,27.75,27.75,504900.0,19.4149,19.4359,19.387,19.387,504900.0
2012-05-17 09:30:00,27.82,28.11,27.82,28.1,263500.0,19.4359,19.6385,19.4359,19.6315,263500.0
2012-05-17 09:40:00,28.1,28.11,28.0,28.03,264900.0,19.6315,19.6385,19.5616,19.5826,264900.0
2012-05-17 09:50:00,28.04,28.11,28.01,28.09,149400.0,19.5896,19.6385,19.5686,19.6245,149400.0
2012-05-17 10:00:00,28.09,28.09,28.0,28.08,212000.0,19.6245,19.6245,19.5616,19.6175,212000.0
2012-05-17 10:10:00,28.08,28.14,28.05,28.12,366000.0,19.6175,19.6594,19.5965,19.6454,366000.0
2012-05-17 10:20:00,28.13,28.22,28.12,28.22,226200.0,19.6524,19.7153,19.6454,19.7153,226200.0
2012-05-17 10:30:00,28.21,28.37,28.21,28.36,380700.0,19.7083,19.8201,19.7083,19.8131,380700.0
2012-05-17 10:40:00,28.35,28.35,28.23,28.25,133200.0,19.8061,19.8061,19.7223,19.7363,133200.0
2012-05-17 10:50:00,28.24,28.31,28.23,28.3,102400.0,19.7293,19.7782,19.7223,19.7712,102400.0
2012-05-17 11:00:00,28.3,28.32,28.21,28.3,415600.0,19.7712,19.7852,19.7083,19.7712,415600.0
2012-05-17 11:10:00,28.3,28.3,28.22,28.23,367000.0,19.7712,19.7712,19.7153,19.7223,367000.0
2012-05-17 11:20:00,28.24,28.24,28.15,28.16,145600.0,19.7293,19.7293,19.6664,19.6734,145600.0
2012-05-17 11:30:00,28.16,28.17,28.04,28.07,141700.0,19.6734,19.6804,19.5896,19.6105,141700.0
2012-05-17 11:40:00,28.06,28.13,28.03,28.13,128000.0,19.6035,19.6524,19.5826,19.6524,128000.0
2012-05-17 11:50:00,28.12,28.18,28.08,28.17,201300.0,19.6454,19.6874,19.6175,19.6804,201300.0
2012-05-17 12:00:00,28.17,28.17,28.06,28.07,109800.0,19.6804,19.6804,19.6035,19.6105,109800.0
2012-05-17 12:10:00,28.07,28.15,28.04,28.15,139400.0,19.6105,19.6664,19.5896,19.6664,139400.0
2012-05-17 12:20:00,28.15,28.21,28.12,28.12,113800.0,19.6664,19.7083,19.6454,19.6454,113800.0
2012-05-17 12:30:00,28.13,28.17,28.11,28.16,86000.0,19.6524,19.6804,19.6385,19.6734,86000.0
2012-05-17 12:40:00,28.15,28.16,28.1,28.14,44700.0,19.6664,19.6734,19.6315,19.6594,44700.0
2012-05-17 12:50:00,28.14,28.16,28.13,28.14,57100.0,19.6594,19.6734,19.6524,19.6594,57100.0
2012-05-17 13:00:00,28.14,28.18,28.14,28.17,60500.0,19.6594,19.6874,19.6594,19.6804,60500.0
2012-05-17 13:10:00,28.17,28.21,28.16,28.2,110200.0,19.6804,19.7083,19.6734,19.7013,110200.0
2012-05-17 13:20:00,28.2,28.23,28.08,28.09,166100.0,19.7013,19.7223,19.6175,19.6245,166100.0
2012-05-17 13:30:00,28.09,28.1,28.07,28.08,72800.0,19.6245,19.6315,19.6105,19.6175,72800.0
2012-05-17 13:40:00,28.07,28.08,28.01,28.01,92100.0,19.6105,19.6175,19.5686,19.5686,92100.0
2012-05-17 13:50:00,28.02,28.05,28.01,28.05,97000.0,19.5756,19.5965,19.5686,19.5965,97000.0
2012-05-17 14:00:00,28.04,28.07,28.02,28.03,138200.0,19.5896,19.6105,19.5756,19.5826,138200.0
2012-05-17 14:10:00,28.03,28.04,28.01,28.01,54900.0,19.5826,19.5896,19.5686,19.5686,54900.0
2012-05-17 14:20:00,28.01,28.08,28.01,28.08,192400.0,19.5686,19.6175,19.5686,19.6175,192400.0
2012-05-17 14:30:00,28.07,28.08,28.01,28.01,144300.0,19.6105,19.6175,19.5686,19.5686,144300.0
2012-05-17 14:40:00,28.01,28.03,27.96,27.99,279200.0,19.5686,19.5826,19.5337,19.5546,279200.0
2012-05-17 14:50:00,27.99,28.01,27.98,28.01,97500.0,19.5546,19.5686,19.5476,19.5686,97500.0
2012-05-17 15:00:00,28.01,28.02,27.93,27.93,130000.0,19.5686,19.5756,19.5127,19.5127,130000.0
2012-05-17 15:10:00,27.93,27.95,27.88,27.9,201500.0,19.5127,19.5267,19.4778,19.4917,201500.0
2012-05-17 15:20:00,27.9,27.93,27.82,27.87,286300.0,19.4917,19.5127,19.4359,19.4708,286300.0
2012-05-17 15:30:00,27.87,27.87,27.81,27.82,188000.0,19.4708,19.4708,19.4289,19.4359,188000.0
2012-05-17 15:40:00,27.81,27.81,27.76,27.78,194900.0,19.4289,19.4289,19.3939,19.4079,194900.0
2012-05-17 15:50:00,27.78,27.85,27.77,27.78,650800.0,19.4079,19.4568,19.4009,19.4079,650800.0
2012-05-18 09:30:00,27.68,27.7,27.48,27.49,894500.0,19.338,19.352,19.1983,19.2053,894500.0
2012-05-18 09:40:00,27.48,27.48,27.26,27.29,309000.0,19.1983,19.1983,19.0446,19.0656,309000.0
2012-05-18 09:50:00,27.28,27.33,27.25,27.29,320200.0,19.0586,19.0935,19.0376,19.0656,320200.0
2012-05-18 10:00:00,27.3,27.3,27.14,27.2,325300.0,19.0726,19.0726,18.9608,19.0027,325300.0
2012-05-18 10:10:00,27.2,27.25,27.16,27.25,349000.0,19.0027,19.0376,18.9748,19.0376,349000.0
2012-05-18 10:20:00,27.26,27.26,27.24,27.26,126800.0,19.0446,19.0446,19.0307,19.0446,126800.0
2012-05-18 10:30:00,27.26,27.28,27.19,27.23,204800.0,19.0446,19.0586,18.9957,19.0237,204800.0
2012-05-18 10:40:00,27.23,27.26,27.2,27.26,211900.0,19.0237,19.0446,19.0027,19.0446,211900.0
2012-05-18 10:50:00,27.27,27.27,27.25,27.26,48600.0,19.0516,19.0516,19.0376,19.0446,48600.0
2012-05-18 11:00:00,27.25,27.28,27.25,27.25,117900.0,19.0376,19.0586,19.0376,19.0376,117900.0
2012-05-18 11:10:00,27.26,27.3,27.25,27.27,76000.0,19.0446,19.0726,19.0376,19.0516,76000.0
2012-05-18 11:20:00,27.27,27.28,27.25,27.25,83100.0,19.0516,19.0586,19.0376,19.0376,83100.0
2012-05-18 11:30:00,27.25,27.27,27.18,27.24,133900.0,19.0376,19.0516,18.9887,19.0307,133900.0
2012-05-18 11:40:00,27.23,27.3,27.22,27.26,137700.0,19.0237,19.0726,19.0167,19.0446,137700.0
2012-05-18 11:50:00,27.26,27.3,27.24,27.27,122800.0,19.0446,19.0726,19.0307,19.0516,122800.0
2012-05-18 12:00:00,27.28,27.29,27.21,27.23,177400.0,19.0586,19.0656,19.0097,19.0237,177400.0
2012-05-18 12:10:00,27.22,27.23,27.18,27.23,179600.0,19.0167,19.0237,18.9887,19.0237,179600.0
2012-05-18 12:20:00,27.23,27.26,27.21,27.24,103900.0,19.0237,19.0446,19.0097,19.0307,103900.0
2012-05-18 12:30:00,27.25,27.25,27.21,27.23,62400.0,19.0376,19.0376,19.0097,19.0237,62400.0
2012-05-18 12:40:00,27.23,27.31,27.22,27.31,108800.0,19.0237,19.0796,19.0167,19.0796,108800.0
2012-05-18 12:50:00,27.3,27.31,27.26,27.27,43400.0,19.0726,19.0796,19.0446,19.0516,43400.0
2012-05-18 13:00:00,27.26,27.27,27.2,27.27,114900.0,19.0446,19.0516,19.0027,19.0516,114900.0
2012-05-18 13:10:00,27.27,27.31,27.27,27.28,69100.0,19.0516,19.0796,19.0516,19.0586,69100.0
2012-05-18 13:20:00,27.28,27.29,27.25,27.27,57500.0,19.0586,19.0656,19.0376,19.0516,57500.0
2012-05-18 13:30:00,27.28,27.29,27.25,27.25,52400.0,19.0586,19.0656,19.0376,19.0376,52400.0
2012-05-18 13:40:00,27.25,27.26,27.22,27.23,66200.0,19.0376,19.0446,19.0167,19.0237,66200.0
2012-05-18 13:50:00,27.24,27.27,27.21,27.25,115600.0,19.0307,19.0516,19.0097,19.0376,115600.0
2012-05-18 14:00:00,27.25,27.26,27.21,27.23,126800.0,19.0376,19.0446,19.0097,19.0237,126800.0
2012-05-18 14:10:00,27.22,27.25,27.21,27.21,85000.0,19.0167,19.0376,19.0097,19.0097,85000.0
2012-05-18 14:20:00,27.22,27.25,27.2,27.25,140800.0,19.0167,19.0376,19.0027,19.0376,140800.0
2012-05-18 14:30:00,27.24,27.26,27.2,27.24,175700.0,19.0307,19.0446,19.0027,19.0307,175700.0
2012-05-18 14:40:00,27.23,27.26,27.22,27.24,164400.0,19.0237,19.0446,19.0167,19.0307,164400.0
2012-05-18 14:50:00,27.23,27.24,27.22,27.22,211500.0,19.0237,19.0307,19.0167,19.0167,211500.0
2012-05-18 15:00:00,27.23,27.26,27.2,27.25,162600.0,19.0237,19.0446,19.0027,19.0376,162600.0
2012-05-18 15:10:00,27.25,27.29,27.24,27.29,142200.0,19.0376,19.0656,19.0307,19.0656,142200.0
2012-05-18 15:20:00,27.29,27.29,27.18,27.22,324300.0,19.0656,19.0656,18.9887,19.0167,324300.0
2012-05-18 15:30:00,27.22,27.26,27.19,27.25,338300.0,19.0167,19.0446,18.9957,19.0376,338300.0
2012-05-18 15:40:00,27.26,27.3,27.24,27.28,297200.0,19.0446,19.0726,19.0307,19.0586,297200.0
2012-05-18 15:50:00,27.28,27.28,27.21,27.24,462000.0,19.0586,19.0586,19.0097,19.0307,462000.0
2012-05-21 09:30:00,27.47,27.47,27.29,27.35,113500.0,19.1913,19.1913,19.0656,19.1075,113500.0
2012-05-21 09:40:00,27.35,27.36,27.26,27.26,55700.0,19.1075,19.1145,19.0446,19.0446,55700.0
2012-05-21 09:50:00,27.26,27.27,27.16,27.24,95400.0,19.0446,19.0516,18.9748,19.0307,95400.0
2012-05-21 10:00:00,27.25,27.32,27.21,27.32,133800.0,19.0376,19.0865,19.0097,19.0865,133800.0
2012-05-21 10:10:00,27.31,27.31,27.2,27.2,168800.0,19.0796,19.0796,19.0027,19.0027,168800.0
2012-05-21 10:20:00,27.2,27.21,27.15,27.17,87200.0,19.0027,19.0097,18.9678,18.9817,87200.0
2012-05-21 10:30:00,27.18,27.24,27.17,27.2,91200.0,18.9887,19.0307,18.9817,19.0027,91200.0
2012-05-21 10:40:00,27.21,27.23,27.18,27.19,72800.0,19.0097,19.0237,18.9887,18.9957,72800.0
2012-05-21 10:50:00,27.19,27.22,27.16,27.16,124100.0,18.9957,19.0167,18.9748,18.9748,124100.0
2012-05-21 11:00:00,27.17,27.17,27.12,27.13,53600.0,18.9817,18.9817,18.9468,18.9538,53600.0
2012-05-21 11:10:00,27.12,27.14,27.07,27.12,103300.0,18.9468,18.9608,18.9119,18.9468,103300.0
2012-05-21 11:20:00,27.11,27.13,27.06,27.07,122200.0,18.9398,18.9538,18.9049,18.9119,122200.0
2012-05-21 11:30:00,27.08,27.12,27.05,27.1,70600.0,18.9189,18.9468,18.8979,18.9328,70600.0
2012-05-21 11:40:00,27.1,27.15,27.09,27.14,48500.0,18.9328,18.9678,18.9259,18.9608,48500.0
2012-05-21 11:50:00,27.14,27.17,27.07,27.1,133400.0,18.9608,18.9817,18.9119,18.9328,133400.0
2012-05-21 12:00:00,27.1,27.13,27.08,27.09,67700.0,18.9328,18.9538,18.9189,18.9259,67700.0
2012-05-21 12:10:00,27.09,27.12,27.09,27.12,48400.0,18.9259,18.9468,18.9259,18.9468,48400.0
2012-05-21 12:20:00,27.12,27.15,27.11,27.14,121400.0,18.9468,18.9678,18.9398,18.9608,121400.0
2012-05-21 12:30:00,27.14,27.18,27.14,27.18,89700.0,18.9608,18.9887,18.9608,18.9887,89700.0
2012-05-21 12:40:00,27.18,27.19,27.16,27.17,27100.0,18.9887,18.9957,18.9748,18.9817,27100.0
2012-05-21 12:50:00,27.17,27.17,27.14,27.15,51700.0,18.9817,18.9817,18.9608,18.9678,51700.0
2012-05-21 13:00:00,27.15,27.17,27.14,27.16,54100.0,18.9678,18.9817,18.9608,18.9748,54100.0
2012-05-21 13:10:00,27.16,27.17,27.15,27.17,57700.0,18.9748,18.9817,18.9678,18.9817,57700.0
2012-05-21 13:20:00,27.17,27.18,27.16,27.17,42500.0,18.9817,18.9887,18.9748,18.9817,42500.0
2012-05-21 13:30:00,27.17,27.17,27.15,27.16,38900.0,18.9817,18.9817,18.9678,18.9748,38900.0
2012-05-21 13:40:00,27.16,27.19,27.15,27.19,34800.0,18.9748,18.9957,18.9678,18.9957,34800.0
2012-05-21 13:50:00,27.19,27.22,27.18,27.22,52200.0,18.9957,19.0167,18.9887,19.0167,52200.0
2012-05-21 14:00:00,27.22,27.22,27.2,27.22,125600.0,19.0167,19.0167,19.0027,19.0167,125600.0
2012-05-21 14:10:00,27.22,27.24,27.21,27.24,37200.0,19.0167,19.0307,19.0097,19.0307,37200.0
2012-05-21 14:20:00,27.24,27.27,27.21,27.21,74800.0,19.0307,19.0516,19.0097,19.0097,74800.0
2012-05-21 14:30:00,27.22,27.22,27.2,27.2,41400.0,19.0167,19.0167,19.0027,19.0027,41400.0
2012-05-21 14:40:00,27.2,27.21,27.19,27.2,28800.0,19.0027,19.0097,18.9957,19.0027,28800.0
2012-05-21 14:50:00,27.2,27.26,27.19,27.25,72400.0,19.0027,19.0446,18.9957,19.0376,72400.0
2012-05-21 15:00:00,27.25,27.29,27.24,27.29,106200.0,19.0376,19.0656,19.0307,19.0656,106200.0
2012-05-21 15:10:00,27.29,27.33,27.28,27.32,122000.0,19.0656,19.0935,19.0586,19.0865,122000.0
2012-05-21 15:20:00,27.32,27.34,27.32,27.33,185000.0,19.0865,19.1005,19.0865,19.0935,185000.0
2012-05-21 15:30:00,27.33,27.34,27.29,27.29,103500.0,19.0935,19.1005,19.0656,19.0656,103500.0
2012-05-21 15:40:00,27.3,27.36,27.29,27.35,219500.0,19.0726,19.1145,19.0656,19.1075,219500.0
2012-05-21 15:50:00,27.35,27.42,27.35,27.35,594200.0,19.1075,19.1564,19.1075,19.1075,594200.0
2012-05-22 09:30:00,27.51,27.51,27.3,27.3,107500.0,19.2193,19.2193,19.0726,19.0726,107500.0
2012-05-22 09:40:00,27.3,27.38,27.3,27.36,74400.0,19.0726,19.1285,19.0726,19.1145,74400.0
2012-05-22 09:50:00,27.36,27.4,27.34,27.35,94800.0,19.1145,19.1424,19.1005,19.1075,94800.0
2012-05-22 10:00:00,27.34,27.52,27.34,27.52,62900.0,19.1005,19.2263,19.1005,19.2263,62900.0
2012-05-22 10:10:00,27.53,27.55,27.51,27.55,93100.0,19.2333,19.2472,19.2193,19.2472,93100.0
2012-05-22 10:20:00,27.56,27.59,27.55,27.57,100400.0,19.2542,19.2752,19.2472,19.2612,100400.0
2012-05-22 10:30:00,27.58,27.63,27.57,27.63,131900.0,19.2682,19.3031,19.2612,19.3031,131900.0
2012-05-22 10:40:00,27.62,27.63,27.54,27.61,199900.0,19.2961,19.3031,19.2402,19.2891,199900.0
2012-05-22 10:50:00,27.61,27.63,27.59,27.63,61900.0,19.2891,19.3031,19.2752,19.3031,61900.0
2012-05-22 11:00:00,27.63,27.68,27.62,27.62,119200.0,19.3031,19.338,19.2961,19.2961,119200.0
2012-05-22 11:10:00,27.61,27.63,27.54,27.56,64700.0,19.2891,19.3031,19.2402,19.2542,64700.0
2012-05-22 11:20:00,27.55,27.6,27.55,27.6,67800.0,19.2472,19.2822,19.2472,19.2822,67800.0
2012-05-22 11:30:00,27.59,27.6,27.57,27.57,67600.0,19.2752,19.2822,19.2612,19.2612,67600.0
2012-05-22 11:40:00,27.57,27.62,27.57,27.62,90700.0,19.2612,19.2961,19.2612,19.2961,90700.0
2012-05-22 11:50:00,27.61,27.65,27.61,27.63,89000.0,19.2891,19.3171,19.2891,19.3031,89000.0
2012-05-22 12:00:00,27.62,27.65,27.56,27.56,70300.0,19.2961,19.3171,19.2542,19.2542,70300.0
2012-05-22 12:10:00,27.56,27.57,27.53,27.54,49000.0,19.2542,19.2612,19.2333,19.2402,49000.0
2012-05-22 12:20:00,27.53,27.57,27.53,27.56,61400.0,19.2333,19.2612,19.2333,19.2542,61400.0
2012-05-22 12:30:00,27.57,27.58,27.54,27.57,62500.0,19.2612,19.2682,19.2402,19.2612,62500.0
2012-05-22 12:40:00,27.56,27.61,27.56,27.6,57300.0,19.2542,19.2891,19.2542,19.2822,57300.0
2012-05-22 12:50:00,27.59,27.6,27.58,27.59,39900.0,19.2752,19.2822,19.2682,19.2752,39900.0
2012-05-22 13:00:00,27.58,27.62,27.58,27.61,40900.0,19.2682,19.2961,19.2682,19.2891,40900.0
2012-05-22 13:10:00,27.6,27.63,27.58,27.59,60500.0,19.2822,19.3031,19.2682,19.2752,60500.0
2012-05-22 13:20:00,27.58,27.63,27.58,27.61,51100.0,19.2682,19.3031,19.2682,19.2891,51100.0
2012-05-22 13:30:00,27.61,27.64,27.58,27.61,76300.0,19.2891,19.3101,19.2682,19.2891,76300.0
2012-05-22 13:40:00,27.61,27.62,27.58,27.58,46600.0,19.2891,19.2961,19.2682,19.2682,46600.0
2012-05-22 13:50:00,27.59,27.63,27.59,27.62,71500.0,19.2752,19.3031,19.2752,19.2961,71500.0
2012-05-22 14:00:00,27.62,27.66,27.61,27.63,93100.0,19.2961,19.3241,19.2891,19.3031,93100.0
2012-05-22 14:10:00,27.63,27.64,27.59,27.62,50700.0,19.3031,19.3101,19.2752,19.2961,50700.0
2012-05-22 14:20:00,27.61,27.66,27.61,27.64,72800.0,19.2891,19.3241,19.2891,19.3101,72800.0
2012-05-22 14:30:00,27.63,27.64,27.59,27.62,65800.0,19.3031,19.3101,19.2752,19.2961,65800.0
2012-05-22 14:40:00,27.62,27.65,27.61,27.64,61700.0,19.2961,19.3171,19.2891,19.3101,61700.0
2012-05-22 14:50:00,27.64,27.65,27.62,27.63,62200.0,19.3101,19.3171,19.2961,19.3031,62200.0
2012-05-22 15:00:00,27.63,27.64,27.62,27.62,59400.0,19.3031,19.3101,19.2961,19.2961,59400.0
2012-05-22 15:10:00,27.62,27.63,27.58,27.58,104000.0,19.2961,19.3031,19.2682,19.2682,104000.0
2012-05-22 15:20:00,27.58,27.58,27.53,27.53,87200.0,19.2682,19.2682,19.2333,19.2333,87200.0
2012-05-22 15:30:00,27.53,27.54,27.49,27.49,110700.0,19.2333,19.2402,19.2053,19.2053,110700.0
2012-05-22 15:40:00,27.49,27.5,27.4,27.41,205500.0,19.2053,19.2123,19.1424,19.1494,205500.0
2012-05-22 15:50:00,27.41,27.55,27.41,27.55,383700.0,19.1494,19.2472,19.1494,19.2472,383700.0
2012-05-23 09:30:00,27.5,27.6,27.47,27.57,88900.0,19.2123,19.2822,19.1913,19.2612,88900.0
2012-05-23 09:40:00,27.56,27.58,27.52,27.52,44600.0,19.2542,19.2682,19.2263,19.2263,44600.0
2012-05-23 09:50:00,27.51,27.56,27.5,27.52,55100.0,19.2193,19.2542,19.2123,19.2263,55100.0
2012-05-23 10:00:00,27.52,27.55,27.45,27.45,62100.0,19.2263,19.2472,19.1774,19.1774,62100.0
2012-05-23 10:10:00,27.46,27.46,27.41,27.43,51000.0,19.1844,19.1844,19.1494,19.1634,51000.0
2012-05-23 10:20:00,27.42,27.42,27.35,27.37,56800.0,19.1564,19.1564,19.1075,19.1215,56800.0
2012-05-23 10:30:00,27.37,27.41,27.26,27.27,94300.0,19.1215,19.1494,19.0446,19.0516,94300.0
2012-05-23 10:40:00,27.27,27.31,27.27,27.31,60800.0,19.0516,19.0796,19.0516,19.0796,60800.0
2012-05-23 10:50:00,27.31,27.37,27.3,27.36,78500.0,19.0796,19.1215,19.0726,19.1145,78500.0
2012-05-23 11:00:00,27.35,27.39,27.33,27.39,83300.0,19.1075,19.1354,19.0935,19.1354,83300.0
2012-05-23 11:10:00,27.39,27.39,27.34,27.35,33200.0,19.1354,19.1354,19.1005,19.1075,33200.0
2012-05-23 11:20:00,27.34,27.36,27.3,27.31,38500.0,19.1005,19.1145,19.0726,19.0796,38500.0
2012-05-23 11:30:00,27.3,27.35,27.3,27.31,73900.0,19.0726,19.1075,19.0726,19.0796,73900.0
2012-05-23 11:40:00,27.3,27.33,27.29,27.29,84100.0,19.0726,19.0935,19.0656,19.0656,84100.0
2012-05-23 11:50:00,27.28,27.3,27.25,27.26,29500.0,19.0586,19.0726,19.0376,19.0446,29500.0
2012-05-23 12:00:00,27.25,27.26,27.21,27.25,42700.0,19.0376,19.0446,19.0097,19.0376,42700.0
2012-05-23 12:10:00,27.25,27.27,27.24,27.25,36900.0,19.0376,19.0516,19.0307,19.0376,36900.0
2012-05-23 12:20:00,27.25,27.28,27.25,27.25,24800.0,19.0376,19.0586,19.0376,19.0376,24800.0
2012-05-23 12:30:00,27.25,27.27,27.24,27.26,33800.0,19.0376,19.0516,19.0307,19.0446,33800.0
2012-05-23 12:40:00,27.27,27.3,27.26,27.29,44100.0,19.0516,19.0726,19.0446,19.0656,44100.0
2012-05-23 12:50:00,27.29,27.3,27.25,27.26,32900.0,19.0656,19.0726,19.0376,19.0446,32900.0
2012-05-23 13:00:00,27.26,27.28,27.25,27.26,37900.0,19.0446,19.0586,19.0376,19.0446,37900.0
2012-05-23 13:10:00,27.26,27.29,27.25,27.27,60800.0,19.0446,19.0656,19.0376,19.0516,60800.0
2012-05-23 13:20:00,27.28,27.36,27.27,27.36,83400.0,19.0586,19.1145,19.0516,19.1145,83400.0
2012-05-23 13:30:00,27.36,27.38,27.35,27.38,53100.0,19.1145,19.1285,19.1075,19.1285,53100.0
2012-05-23 13:40:00,27.38,27.45,27.37,27.42,126800.0,19.1285,19.1774,19.1215,19.1564,126800.0
2012-05-23 13:50:00,27.42,27.43,27.4,27.42,99600.0,19.1564,19.1634,19.1424,19.1564,99600.0
2012-05-23 14:00:00,27.43,27.44,27.4,27.44,55600.0,19.1634,19.1704,19.1424,19.1704,55600.0
2012-05-23 14:10:00,27.44,27.46,27.4,27.43,108100.0,19.1704,19.1844,19.1424,19.1634,108100.0
2012-05-23 14:20:00,27.43,27.48,27.39,27.39,122200.0,19.1634,19.1983,19.1354,19.1354,122200.0
2012-05-23 14:30:00,27.39,27.48,27.39,27.48,81800.0,19.1354,19.1983,19.1354,19.1983,81800.0
2012-05-23 14:40:00,27.47,27.52,27.46,27.5,101100.0,19.1913,19.2263,19.1844,19.2123,101100.0
2012-05-23 14:50:00,27.49,27.51,27.45,27.46,66500.0,19.2053,19.2193,19.1774,19.1844,66500.0
2012-05-23 15:00:00,27.46,27.47,27.42,27.44,58700.0,19.1844,19.1913,19.1564,19.1704,58700.0
2012-05-23 15:10:00,27.44,27.5,27.43,27.47,143200.0,19.1704,19.2123,19.1634,19.1913,143200.0
2012-05-23 15:20:00,27.48,27.5,27.45,27.46,60900.0,19.1983,19.2123,19.1774,19.1844,60900.0
2012-05-23 15:30:00,27.46,27.53,27.45,27.52,119800.0,19.1844,19.2333,19.1774,19.2263,119800.0
2012-05-23 15:40:00,27.52,27.58,27.51,27.55,165300.0,19.2263,19.2682,19.2193,19.2472,165300.0
2012-05-23 15:50:00,27.56,27.56,27.51,27.55,278200.0,19.2542,19.2542,19.2193,19.2472,278200.0
2012-05-24 09:30:00,27.62,27.75,27.55,27.64,123700.0,19.2961,19.387,19.2472,19.3101,123700.0
2012-05-24 09:40:00,27.64,27.71,27.64,27.64,43500.0,19.3101,19.359,19.3101,19.3101,43500.0
2012-05-24 09:50:00,27.64,27.66,27.63,27.65,56500.0,19.3101,19.3241,19.3031,19.3171,56500.0
2012-05-24 10:00:00,27.65,27.67,27.61,27.65,71500.0,19.3171,19.3311,19.2891,19.3171,71500.0
2012-05-24 10:10:00,27.65,27.65,27.57,27.63,75200.0,19.3171,19.3171,19.2612,19.3031,75200.0
2012-05-24 10:20:00,27.64,27.67,27.58,27.62,199300.0,19.3101,19.3311,19.2682,19.2961,199300.0
2012-05-24 10:30:00,27.61,27.72,27.61,27.71,78500.0,19.2891,19.366,19.2891,19.359,78500.0
2012-05-24 10:40:00,27.72,27.73,27.68,27.69,106600.0,19.366,19.373,19.338,19.345,106600.0
2012-05-24 10:50:00,27.68,27.73,27.68,27.73,75900.0,19.338,19.373,19.338,19.373,75900.0
2012-05-24 11:00:00,27.72,27.76,27.72,27.75,120700.0,19.366,19.3939,19.366,19.387,120700.0
2012-05-24 11:10:00,27.76,27.84,27.75,27.83,131300.0,19.3939,19.4498,19.387,19.4428,131300.0
2012-05-24 11:20:00,27.82,27.83,27.78,27.78,75700.0,19.4359,19.4428,19.4079,19.4079,75700.0
2012-05-24 11:30:00,27.79,27.82,27.76,27.82,116100.0,19.4149,19.4359,19.3939,19.4359,116100.0
2012-05-24 11:40:00,27.81,27.85,27.81,27.83,95100.0,19.4289,19.4568,19.4289,19.4428,95100.0
2012-05-24 11:50:00,27.84,27.85,27.8,27.8,53000.0,19.4498,19.4568,19.4219,19.4219,53000.0
2012-05-24 12:00:00,27.8,27.8,27.69,27.69,43700.0,19.4219,19.4219,19.345,19.345,43700.0
2012-05-24 12:10:00,27.7,27.75,27.67,27.68,58800.0,19.352,19.387,19.3311,19.338,58800.0
2012-05-24 12:20:00,27.67,27.71,27.67,27.68,47400.0,19.3311,19.359,19.3311,19.338,47400.0
2012-05-24 12:30:00,27.67,27.71,27.67,27.71,31700.0,19.3311,19.359,19.3311,19.359,31700.0
2012-05-24 12:40:00,27.7,27.72,27.7,27.71,36400.0,19.352,19.366,19.352,19.359,36400.0
2012-05-24 12:50:00,27.72,27.72,27.68,27.69,29700.0,19.366,19.366,19.338,19.345,29700.0
2012-05-24 13:00:00,27.69,27.75,27.69,27.75,35500.0,19.345,19.387,19.345,19.387,35500.0
2012-05-24 13:10:00,27.75,27.75,27.71,27.71,27800.0,19.387,19.387,19.359,19.359,27800.0
2012-05-24 13:20:00,27.71,27.73,27.67,27.67,73900.0,19.359,19.373,19.3311,19.3311,73900.0
2012-05-24 13:30:00,27.67,27.69,27.65,27.69,49500.0,19.3311,19.345,19.3171,19.345,49500.0
2012-05-24 13:40:00,27.68,27.69,27.66,27.66,45900.0,19.338,19.345,19.3241,19.3241,45900.0
2012-05-24 13:50:00,27.66,27.67,27.61,27.61,45600.0,19.3241,19.3311,19.2891,19.2891,45600.0
2012-05-24 14:00:00,27.6,27.66,27.6,27.65,55600.0,19.2822,19.3241,19.2822,19.3171,55600.0
2012-05-24 14:10:00,27.65,27.66,27.63,27.65,51000.0,19.3171,19.3241,19.3031,19.3171,51000.0
2012-05-24 14:20:00,27.64,27.68,27.64,27.67,51000.0,19.3101,19.338,19.3101,19.3311,51000.0
2012-05-24 14:30:00,27.68,27.73,27.67,27.72,78700.0,19.338,19.373,19.3311,19.366,78700.0
2012-05-24 14:40:00,27.72,27.72,27.67,27.72,91600.0,19.366,19.366,19.3311,19.366,91600.0
2012-05-24 14:50:00,27.72,27.74,27.71,27.71,65200.0,19.366,19.38,19.359,19.359,65200.0
2012-05-24 15:00:00,27.71,27.74,27.71,27.72,45500.0,19.359,19.38,19.359,19.366,45500.0
2012-05-24 15:10:00,27.71,27.72,27.67,27.7,73600.0,19.359,19.366,19.3311,19.352,73600.0
2012-05-24 15:20:00,27.7,27.75,27.69,27.74,120100.0,19.352,19.387,19.345,19.38,120100.0
2012-05-24 15:30:00,27.75,27.75,27.72,27.74,111100.0,19.387,19.387,19.366,19.38,111100.0
2012-05-24 15:40:00,27.75,27.79,27.74,27.78,178700.0,19.387,19.4149,19.38,19.4079,178700.0
2012-05-24 15:50:00,27.79,27.83,27.78,27.81,287000.0,19.4149,19.4428,19.4079,19.4289,287000.0
2012-05-25 09:30:00,27.74,27.89,27.74,27.84,78500.0,19.38,19.4848,19.38,19.4498,78500.0
2012-05-25 09:40:00,27.84,27.9,27.83,27.89,32700.0,19.4498,19.4917,19.4428,19.4848,32700.0
2012-05-25 09:50:00,27.89,27.95,27.87,27.94,54500.0,19.4848,19.5267,19.4708,19.5197,54500.0
2012-05-25 10:00:00,27.94,27.97,27.9,27.95,142800.0,19.5197,19.5407,19.4917,19.5267,142800.0
2012-05-25 10:10:00,27.95,27.99,27.91,27.98,97900.0,19.5267,19.5546,19.4987,19.5476,97900.0
2012-05-25 10:20:00,27.99,28.0,27.98,27.99,78100.0,19.5546,19.5616,19.5476,19.5546,78100.0
2012-05-25 10:30:00,27.98,28.04,27.98,28.03,63600.0,19.5476,19.5896,19.5476,19.5826,63600.0
2012-05-25 10:40:00,28.02,28.04,27.95,27.96,96100.0,19.5756,19.5896,19.5267,19.5337,96100.0
2012-05-25 10:50:00,27.96,28.0,27.96,28.0,39900.0,19.5337,19.5616,19.5337,19.5616,39900.0
2012-05-25 11:00:00,27.99,28.03,27.99,28.02,73800.0,19.5546,19.5826,19.5546,19.5756,73800.0
2012-05-25 11:10:00,28.02,28.02,27.99,27.99,64200.0,19.5756,19.5756,19.5546,19.5546,64200.0
2012-05-25 11:20:00,28.0,28.07,27.99,28.06,128100.0,19.5616,19.6105,19.5546,19.6035,128100.0
2012-05-25 11:30:00,28.05,28.06,28.03,28.03,83900.0,19.5965,19.6035,19.5826,19.5826,83900.0
2012-05-25 11:40:00,28.04,28.06,28.03,28.06,29400.0,19.5896,19.6035,19.5826,19.6035,29400.0
2012-05-25 11:50:00,28.05,28.11,28.05,28.07,92000.0,19.5965,19.6385,19.5965,19.6105,92000.0
2012-05-25 12:00:00,28.08,28.09,28.03,28.07,110100.0,19.6175,19.6245,19.5826,19.6105,110100.0
2012-05-25 12:10:00,28.08,28.09,28.03,28.03,35900.0,19.6175,19.6245,19.5826,19.5826,35900.0
2012-05-25 12:20:00,28.03,28.04,27.99,27.99,33900.0,19.5826,19.5896,19.5546,19.5546,33900.0
2012-05-25 12:30:00,27.99,28.01,27.98,27.99,18500.0,19.5546,19.5686,19.5476,19.5546,18500.0
2012-05-25 12:40:00,27.99,28.01,27.99,27.99,24100.0,19.5546,19.5686,19.5546,19.5546,24100.0
2012-05-25 12:50:00,28.0,28.03,28.0,28.0,54900.0,19.5616,19.5826,19.5616,19.5616,54900.0
2012-05-25 13:00:00,28.0,28.0,27.98,28.0,22000.0,19.5616,19.5616,19.5476,19.5616,22000.0
2012-05-25 13:10:00,28.01,28.01,27.97,27.99,22600.0,19.5686,19.5686,19.5407,19.5546,22600.0
2012-05-25 13:20:00,27.99,27.99,27.96,27.97,27200.0,19.5546,19.5546,19.5337,19.5407,27200.0
2012-05-25 13:30:00,27.97,27.98,27.96,27.96,35200.0,19.5407,19.5476,19.5337,19.5337,35200.0
2012-05-25 13:40:00,27.96,27.97,27.95,27.95,8500.0,19.5337,19.5407,19.5267,19.5267,8500.0
2012-05-25 13:50:00,27.95,27.96,27.95,27.96,14500.0,19.5267,19.5337,19.5267,19.5337,14500.0
2012-05-25 14:00:00,27.95,27.96,27.93,27.93,36100.0,19.5267,19.5337,19.5127,19.5127,36100.0
2012-05-25 14:10:00,27.93,27.94,27.91,27.91,22200.0,19.5127,19.5197,19.4987,19.4987,22200.0
2012-05-25 14:20:00,27.91,27.91,27.86,27.91,55700.0,19.4987,19.4987,19.4638,19.4987,55700.0
2012-05-25 14:30:00,27.9,27.92,27.89,27.92,31000.0,19.4917,19.5057,19.4848,19.5057,31000.0
2012-05-25 14:40:00,27.92,27.92,27.88,27.89,26200.0,19.5057,19.5057,19.4778,19.4848,26200.0
2012-05-25 14:50:00,27.89,27.92,27.89,27.92,27100.0,19.4848,19.5057,19.4848,19.5057,27100.0
2012-05-25 15:00:00,27.92,27.95,27.91,27.95,41800.0,19.5057,19.5267,19.4987,19.5267,41800.0
2012-05-25 15:10:00,27.94,27.96,27.91,27.91,43500.0,19.5197,19.5337,19.4987,19.4987,43500.0
2012-05-25 15:20:00,27.9,27.91,27.85,27.89,51200.0,19.4917,19.4987,19.4568,19.4848,51200.0
2012-05-25 15:30:00,27.89,27.92,27.86,27.89,62100.0,19.4848,19.5057,19.4638,19.4848,62100.0
2012-05-25 15:40:00,27.89,27.94,27.88,27.93,86400.0,19.4848,19.5197,19.4778,19.5127,86400.0
2012-05-25 15:50:00,27.93,27.94,27.9,27.93,193100.0,19.5127,19.5197,19.4917,19.5127,193100.0
2012-05-29 09:30:00,28.05,28.1,28.01,28.09,60800.0,19.5965,19.6315,19.5686,19.6245,60800.0
2012-05-29 09:40:00,28.08,28.14,28.05,28.1,62200.0,19.6175,19.6594,19.5965,19.6315,62200.0
2012-05-29 09:50:00,28.09,28.11,28.07,28.1,64600.0,19.6245,19.6385,19.6105,19.6315,64600.0
2012-05-29 10:00:00,28.09,28.19,28.08,28.16,184600.0,19.6245,19.6944,19.6175,19.6734,184600.0
2012-05-29 10:10:00,28.16,28.2,28.14,28.18,51600.0,19.6734,19.7013,19.6594,19.6874,51600.0
2012-05-29 10:20:00,28.19,28.19,28.08,28.1,207800.0,19.6944,19.6944,19.6175,19.6315,207800.0
2012-05-29 10:30:00,28.1,28.12,28.09,28.09,93400.0,19.6315,19.6454,19.6245,19.6245,93400.0
2012-05-29 10:40:00,28.09,28.12,28.08,28.11,114900.0,19.6245,19.6454,19.6175,19.6385,114900.0
2012-05-29 10:50:00,28.11,28.12,28.05,28.07,29100.0,19.6385,19.6454,19.5965,19.6105,29100.0
2012-05-29 11:00:00,28.07,28.09,28.06,28.08,78000.0,19.6105,19.6245,19.6035,19.6175,78000.0
2012-05-29 11:10:00,28.08,28.09,28.07,28.08,49000.0,19.6175,19.6245,19.6105,19.6175,49000.0
2012-05-29 11:20:00,28.08,28.08,28.06,28.06,41400.0,19.6175,19.6175,19.6035,19.6035,41400.0
2012-05-29 11:30:00,28.06,28.07,28.03,28.05,127600.0,19.6035,19.6105,19.5826,19.5965,127600.0
2012-05-29 11:40:00,28.05,28.07,27.99,27.99,45000.0,19.5965,19.6105,19.5546,19.5546,45000.0
2012-05-29 11:50:00,28.0,28.05,28.0,28.02,36700.0,19.5616,19.5965,19.5616,19.5756,36700.0
2012-05-29 12:00:00,28.01,28.01,27.97,27.98,29500.0,19.5686,19.5686,19.5407,19.5476,29500.0
2012-05-29 12:10:00,27.98,27.99,27.95,27.98,36400.0,19.5476,19.5546,19.5267,19.5476,36400.0
2012-05-29 12:20:00,27.98,27.99,27.95,27.96,21600.0,19.5476,19.5546,19.5267,19.5337,21600.0
2012-05-29 12:30:00,27.96,27.97,27.92,27.96,46100.0,19.5337,19.5407,19.5057,19.5337,46100.0
2012-05-29 12:40:00,27.96,27.97,27.95,27.95,16700.0,19.5337,19.5407,19.5267,19.5267,16700.0
2012-05-29 12:50:00,27.96,27.98,27.95,27.95,30500.0,19.5337,19.5476,19.5267,19.5267,30500.0
2012-05-29 13:00:00,27.95,27.95,27.93,27.94,30100.0,19.5267,19.5267,19.5127,19.5197,30100.0
2012-05-29 13:10:00,27.95,27.96,27.94,27.95,25000.0,19.5267,19.5337,19.5197,19.5267,25000.0
2012-05-29 13:20:00,27.94,27.96,27.94,27.95,30900.0,19.5197,19.5337,19.5197,19.5267,30900.0
2012-05-29 13:30:00,27.95,27.95,27.94,27.95,14200.0,19.5267,19.5267,19.5197,19.5267,14200.0
2012-05-29 13:40:00,27.95,28.0,27.95,27.99,56100.0,19.5267,19.5616,19.5267,19.5546,56100.0
2012-05-29 13:50:00,27.99,27.99,27.96,27.97,21300.0,19.5546,19.5546,19.5337,19.5407,21300.0
2012-05-29 14:00:00,27.97,27.97,27.96,27.97,16000.0,19.5407,19.5407,19.5337,19.5407,16000.0
2012-05-29 14:10:00,27.96,28.02,27.96,28.0,59600.0,19.5337,19.5756,19.5337,19.5616,59600.0
2012-05-29 14:20:00,27.99,28.01,27.96,28.01,32300.0,19.5546,19.5686,19.5337,19.5686,32300.0
2012-05-29 14:30:00,28.02,28.03,27.99,28.0,38500.0,19.5756,19.5826,19.5546,19.5616,38500.0
2012-05-29 14:40:00,28.0,28.02,27.99,28.01,23300.0,19.5616,19.5756,19.5546,19.5686,23300.0
2012-05-29 14:50:00,28.01,28.06,28.01,28.04,43200.0,19.5686,19.6035,19.5686,19.5896,43200.0
2012-05-29 15:00:00,28.04,28.05,28.01,28.05,59400.0,19.5896,19.5965,19.5686,19.5965,59400.0
2012-05-29 15:10:00,28.05,28.07,28.04,28.05,79500.0,19.5965,19.6105,19.5896,19.5965,79500.0
2012-05-29 15:20:00,28.05,28.07,28.04,28.05,106800.0,19.5965,19.6105,19.5896,19.5965,106800.0
2012-05-29 15:30:00,28.06,28.09,28.04,28.08,114100.0,19.6035,19.6245,19.5896,19.6175,114100.0
2012-05-29 15:40:00,28.08,28.13,28.07,28.12,111900.0,19.6175,19.6524,19.6105,19.6454,111900.0
2012-05-29 15:50:00,28.12,28.12,28.07,28.11,130700.0,19.6454,19.6454,19.6105,19.6385,130700.0
2012-05-30 09:30:00,27.9,28.01,27.9,27.96,79900.0,19.4917,19.5686,19.4917,19.5337,79900.0
2012-05-30 09:40:00,27.96,27.99,27.92,27.97,38100.0,19.5337,19.5546,19.5057,19.5407,38100.0
2012-05-30 09:50:00,27.96,28.06,27.96,28.06,34300.0,19.5337,19.6035,19.5337,19.6035,34300.0
2012-05-30 10:00:00,28.06,28.08,28.0,28.02,151300.0,19.6035,19.6175,19.5616,19.5756,151300.0
2012-05-30 10:10:00,28.01,28.04,28.0,28.02,59000.0,19.5686,19.5896,19.5616,19.5756,59000.0
2012-05-30 10:20:00,28.0,28.04,27.99,28.02,59200.0,19.5616,19.5896,19.5546,19.5756,59200.0
2012-05-30 10:30:00,28.01,28.03,27.98,27.98,97700.0,19.5686,19.5826,19.5476,19.5476,97700.0
2012-05-30 10:40:00,27.98,27.99,27.95,27.97,50700.0,19.5476,19.5546,19.5267,19.5407,50700.0
2012-05-30 10:50:00,27.96,28.01,27.96,28.0,116900.0,19.5337,19.5686,19.5337,19.5616,116900.0
2012-05-30 11:00:00,28.0,28.03,28.0,28.02,82400.0,19.5616,19.5826,19.5616,19.5756,82400.0
2012-05-30 11:10:00,28.02,28.06,28.01,28.05,38500.0,19.5756,19.6035,19.5686,19.5965,38500.0
2012-05-30 11:20:00,28.05,28.06,28.03,28.04,42100.0,19.5965,19.6035,19.5826,19.5896,42100.0
2012-05-30 11:30:00,28.04,28.05,28.0,28.04,47600.0,19.5896,19.5965,19.5616,19.5896,47600.0
2012-05-30 11:40:00,28.03,28.06,28.01,28.05,77200.0,19.5826,19.6035,19.5686,19.5965,77200.0
2012-05-30 11:50:00,28.05,28.08,28.05,28.07,87800.0,19.5965,19.6175,19.5965,19.6105,87800.0
2012-05-30 12:00:00,28.07,28.09,28.04,28.08,62900.0,19.6105,19.6245,19.5896,19.6175,62900.0
2012-05-30 12:10:00,28.09,28.09,28.05,28.05,22500.0,19.6245,19.6245,19.5965,19.5965,22500.0
2012-05-30 12:20:00,28.05,28.07,28.05,28.05,74000.0,19.5965,19.6105,19.5965,19.5965,74000.0
2012-05-30 12:30:00,28.06,28.06,28.05,28.05,45300.0,19.6035,19.6035,19.5965,19.5965,45300.0
2012-05-30 12:40:00,28.05,28.06,28.05,28.05,56200.0,19.5965,19.6035,19.5965,19.5965,56200.0
2012-05-30 12:50:00,28.05,28.08,28.05,28.05,45700.0,19.5965,19.6175,19.5965,19.5965,45700.0
2012-05-30 13:00:00,28.05,28.07,28.05,28.06,60600.0,19.5965,19.6105,19.5965,19.6035,60600.0
2012-05-30 13:10:00,28.07,28.09,28.06,28.07,75200.0,19.6105,19.6245,19.6035,19.6105,75200.0
2012-05-30 13:20:00,28.08,28.09,28.07,28.07,23100.0,19.6175,19.6245,19.6105,19.6105,23100.0
2012-05-30 13:30:00,28.07,28.12,28.06,28.12,101100.0,19.6105,19.6454,19.6035,19.6454,101100.0
2012-05-30 13:40:00,28.12,28.13,28.09,28.12,46400.0,19.6454,19.6524,19.6245,19.6454,46400.0
2012-05-30 13:50:00,28.12,28.13,28.09,28.11,82800.0,19.6454,19.6524,19.6245,19.6385,82800.0
2012-05-30 14:00:00,28.12,28.18,28.11,28.15,118500.0,19.6454,19.6874,19.6385,19.6664,118500.0
2012-05-30 14:10:00,28.14,28.15,28.11,28.12,43100.0,19.6594,19.6664,19.6385,19.6454,43100.0
2012-05-30 14:20:00,28.12,28.12,28.06,28.07,46000.0,19.6454,19.6454,19.6035,19.6105,46000.0
2012-05-30 14:30:00,28.07,28.08,28.04,28.04,30900.0,19.6105,19.6175,19.5896,19.5896,30900.0
2012-05-30 14:40:00,28.04,28.05,28.02,28.03,20500.0,19.5896,19.5965,19.5756,19.5826,20500.0
2012-05-30 14:50:00,28.02,28.04,28.0,28.0,35500.0,19.5756,19.5896,19.5616,19.5616,35500.0
2012-05-30 15:00:00,28.01,28.03,28.0,28.01,101500.0,19.5686,19.5826,19.5616,19.5686,101500.0
2012-05-30 15:10:00,28.02,28.06,28.0,28.06,129700.0,19.5756,19.6035,19.5616,19.6035,129700.0
2012-05-30 15:20:00,28.06,28.08,28.02,28.05,76100.0,19.6035,19.6175,19.5756,19.5965,76100.0
2012-05-30 15:30:00,28.07,28.07,28.04,28.07,61600.0,19.6105,19.6105,19.5896,19.6105,61600.0
2012-05-30 15:40:00,28.07,28.07,28.03,28.06,77100.0,19.6105,19.6105,19.5826,19.6035,77100.0
2012-05-30 15:50:00,28.06,28.08,28.02,28.03,210400.0,19.6035,19.6175,19.5756,19.5826,210400.0
2012-05-31 09:30:00,27.97,28.04,27.91,27.98,107400.0,19.5407,19.5896,19.4987,19.5476,107400.0
2012-05-31 09:40:00,27.98,28.02,27.95,27.95,76200.0,19.5476,19.5756,19.5267,19.5267,76200.0
2012-05-31 09:50:00,27.95,27.97,27.92,27.97,68300.0,19.5267,19.5407,19.5057,19.5407,68300.0
2012-05-31 10:00:00,27.98,28.01,27.91,27.92,63100.0,19.5476,19.5686,19.4987,19.5057,63100.0
2012-05-31 10:10:00,27.93,27.97,27.9,27.95,112000.0,19.5127,19.5407,19.4917,19.5267,112000.0
2012-05-31 10:20:00,27.96,27.96,27.9,27.91,100800.0,19.5337,19.5337,19.4917,19.4987,100800.0
2012-05-31 10:30:00,27.91,27.93,27.86,27.86,66900.0,19.4987,19.5127,19.4638,19.4638,66900.0
2012-05-31 10:40:00,27.87,27.87,27.8,27.8,75100.0,19.4708,19.4708,19.4219,19.4219,75100.0
2012-05-31 10:50:00,27.81,27.82,27.79,27.8,113000.0,19.4289,19.4359,19.4149,19.4219,113000.0
2012-05-31 11:00:00,27.8,27.81,27.75,27.79,151600.0,19.4219,19.4289,19.387,19.4149,151600.0
2012-05-31 11:10:00,27.8,27.81,27.76,27.8,151100.0,19.4219,19.4289,19.3939,19.4219,151100.0
2012-05-31 11:20:00,27.81,27.87,27.8,27.85,79100.0,19.4289,19.4708,19.4219,19.4568,79100.0
2012-05-31 11:30:00,27.85,27.9,27.84,27.87,82200.0,19.4568,19.4917,19.4498,19.4708,82200.0
2012-05-31 11:40:00,27.88,27.88,27.83,27.84,62500.0,19.4778,19.4778,19.4428,19.4498,62500.0
2012-05-31 11:50:00,27.84,27.84,27.81,27.82,57600.0,19.4498,19.4498,19.4289,19.4359,57600.0
2012-05-31 12:00:00,27.82,27.83,27.81,27.81,29900.0,19.4359,19.4428,19.4289,19.4289,29900.0
2012-05-31 12:10:00,27.82,27.82,27.81,27.82,40700.0,19.4359,19.4359,19.4289,19.4359,40700.0
2012-05-31 12:20:00,27.82,27.91,27.81,27.9,96400.0,19.4359,19.4987,19.4289,19.4917,96400.0
2012-05-31 12:30:00,27.89,27.91,27.86,27.88,135400.0,19.4848,19.4987,19.4638,19.4778,135400.0
2012-05-31 12:40:00,27.89,27.94,27.89,27.93,89100.0,19.4848,19.5197,19.4848,19.5127,89100.0
2012-05-31 12:50:00,27.94,27.94,27.9,27.91,22600.0,19.5197,19.5197,19.4917,19.4987,22600.0
2012-05-31 13:00:00,27.91,27.98,27.9,27.96,85300.0,19.4987,19.5476,19.4917,19.5337,85300.0
2012-05-31 13:10:00,27.97,27.97,27.94,27.95,33900.0,19.5407,19.5407,19.5197,19.5267,33900.0
2012-05-31 13:20:00,27.95,27.95,27.91,27.91,28600.0,19.5267,19.5267,19.4987,19.4987,28600.0
2012-05-31 13:30:00,27.92,27.92,27.89,27.91,80700.0,19.5057,19.5057,19.4848,19.4987,80700.0
2012-05-31 13:40:00,27.92,27.94,27.89,27.89,38500.0,19.5057,19.5197,19.4848,19.4848,38500.0
2012-05-31 13:50:00,27.9,27.9,27.86,27.87,23900.0,19.4917,19.4917,19.4638,19.4708,23900.0
2012-05-31 14:00:00,27.87,27.9,27.86,27.9,74100.0,19.4708,19.4917,19.4638,19.4917,74100.0
2012-05-31 14:10:00,27.9,27.93,27.89,27.92,40400.0,19.4917,19.5127,19.4848,19.5057,40400.0
2012-05-31 14:20:00,27.92,27.92,27.88,27.9,69300.0,19.5057,19.5057,19.4778,19.4917,69300.0
2012-05-31 14:30:00,27.9,27.93,27.89,27.93,69100.0,19.4917,19.5127,19.4848,19.5127,69100.0
2012-05-31 14:40:00,27.93,27.93,27.92,27.93,38200.0,19.5127,19.5127,19.5057,19.5127,38200.0
2012-05-31 14:50:00,27.93,27.93,27.92,27.92,68300.0,19.5127,19.5127,19.5057,19.5057,68300.0
2012-05-31 15:00:00,27.92,27.95,27.9,27.95,137900.0,19.5057,19.5267,19.4917,19.5267,137900.0
2012-05-31 15:10:00,27.95,27.99,27.95,27.96,127200.0,19.5267,19.5546,19.5267,19.5337,127200.0
2012-05-31 15:20:00,27.95,28.02,27.94,28.02,182600.0,19.5267,19.5756,19.5197,19.5756,182600.0
2012-05-31 15:30:00,28.02,28.09,28.01,28.06,155700.0,19.5756,19.6245,19.5686,19.6035,155700.0
2012-05-31 15:40:00,28.07,28.07,27.97,27.98,301300.0,19.6105,19.6105,19.5407,19.5476,301300.0
2012-05-31 15:50:00,27.97,27.99,27.91,27.91,596800.0,19.5407,19.5546,19.4987,19.4987,596800.0
2012-06-01 09:30:00,27.79,27.94,27.75,27.76,225300.0,19.4149,19.5197,19.387,19.3939,225300.0
2012-06-01 09:40:00,27.75,27.82,27.7,27.78,119800.0,19.387,19.4359,19.352,19.4079,119800.0
2012-06-01 09:50:00,27.79,27.85,27.77,27.84,168000.0,19.4149,19.4568,19.4009,19.4498,168000.0
2012-06-01 10:00:00,27.84,27.89,27.8,27.87,83300.0,19.4498,19.4848,19.4219,19.4708,83300.0
2012-06-01 10:10:00,27.87,27.88,27.79,27.83,73300.0,19.4708,19.4778,19.4149,19.4428,73300.0
2012-06-01 10:20:00,27.83,27.83,27.76,27.77,107000.0,19.4428,19.4428,19.3939,19.4009,107000.0
2012-06-01 10:30:00,27.77,27.81,27.74,27.8,153700.0,19.4009,19.4289,19.38,19.4219,153700.0
2012-06-01 10:40:00,27.79,27.8,27.76,27.77,55200.0,19.4149,19.4219,19.3939,19.4009,55200.0
2012-06-01 10:50:00,27.77,27.88,27.77,27.87,223700.0,19.4009,19.4778,19.4009,19.4708,223700.0
2012-06-01 11:00:00,27.87,27.87,27.82,27.86,170600.0,19.4708,19.4708,19.4359,19.4638,170600.0
2012-06-01 11:10:00,27.85,27.9,27.85,27.88,103500.0,19.4568,19.4917,19.4568,19.4778,103500.0
2012-06-01 11:20:00,27.88,27.88,27.79,27.8,136300.0,19.4778,19.4778,19.4149,19.4219,136300.0
2012-06-01 11:30:00,27.8,27.83,27.78,27.78,94100.0,19.4219,19.4428,19.4079,19.4079,94100.0
2012-06-01 11:40:00,27.78,27.78,27.75,27.78,52900.0,19.4079,19.4079,19.387,19.4079,52900.0
2012-06-01 11:50:00,27.78,27.82,27.77,27.81,76300.0,19.4079,19.4359,19.4009,19.4289,76300.0
2012-06-01 12:00:00,27.8,27.82,27.8,27.8,73900.0,19.4219,19.4359,19.4219,19.4219,73900.0
2012-06-01 12:10:00,27.8,27.81,27.78,27.79,158400.0,19.4219,19.4289,19.4079,19.4149,158400.0
2012-06-01 12:20:00,27.8,27.8,27.71,27.71,265700.0,19.4219,19.4219,19.359,19.359,265700.0
2012-06-01 12:30:00,27.71,27.72,27.67,27.71,77000.0,19.359,19.366,19.3311,19.359,77000.0
2012-06-01 12:40:00,27.72,27.75,27.71,27.75,76100.0,19.366,19.387,19.359,19.387,76100.0
2012-06-01 12:50:00,27.74,27.75,27.68,27.69,165400.0,19.38,19.387,19.338,19.345,165400.0
2012-06-01 13:00:00,27.68,27.7,27.67,27.7,49500.0,19.338,19.352,19.3311,19.352,49500.0
2012-06-01 13:10:00,27.7,27.74,27.69,27.72,84900.0,19.352,19.38,19.345,19.366,84900.0
2012-06-01 13:20:00,27.73,27.73,27.65,27.66,86000.0,19.373,19.373,19.3171,19.3241,86000.0
2012-06-01 13:30:00,27.65,27.66,27.61,27.62,52500.0,19.3171,19.3241,19.2891,19.2961,52500.0
2012-06-01 13:40:00,27.62,27.65,27.62,27.63,35100.0,19.2961,19.3171,19.2961,19.3031,35100.0
2012-06-01 13:50:00,27.62,27.62,27.58,27.59,23700.0,19.2961,19.2961,19.2682,19.2752,23700.0
2012-06-01 14:00:00,27.59,27.62,27.57,27.6,99500.0,19.2752,19.2961,19.2612,19.2822,99500.0
2012-06-01 14:10:00,27.61,27.61,27.58,27.59,62800.0,19.2891,19.2891,19.2682,19.2752,62800.0
2012-06-01 14:20:00,27.59,27.64,27.58,27.62,51500.0,19.2752,19.3101,19.2682,19.2961,51500.0
2012-06-01 14:30:00,27.62,27.64,27.58,27.63,95700.0,19.2961,19.3101,19.2682,19.3031,95700.0
2012-06-01 14:40:00,27.63,27.66,27.61,27.66,51900.0,19.3031,19.3241,19.2891,19.3241,51900.0
2012-06-01 14:50:00,27.66,27.66,27.61,27.63,80000.0,19.3241,19.3241,19.2891,19.3031,80000.0
2012-06-01 15:00:00,27.63,27.66,27.61,27.66,90300.0,19.3031,19.3241,19.2891,19.3241,90300.0
2012-06-01 15:10:00,27.65,27.67,27.58,27.6,120900.0,19.3171,19.3311,19.2682,19.2822,120900.0
2012-06-01 15:20:00,27.59,27.64,27.59,27.6,93000.0,19.2752,19.3101,19.2752,19.2822,93000.0
2012-06-01 15:30:00,27.6,27.64,27.56,27.56,182700.0,19.2822,19.3101,19.2542,19.2542,182700.0
2012-06-01 15:40:00,27.56,27.61,27.55,27.56,302900.0,19.2542,19.2891,19.2472,19.2542,302900.0
2012-06-01 15:50:00,27.57,27.6,27.55,27.56,403500.0,19.2612,19.2822,19.2472,19.2542,403500.0
2012-06-04 09:30:00,27.54,27.71,27.51,27.71,121900.0,19.2402,19.359,19.2193,19.359,121900.0
2012-06-04 09:40:00,27.71,27.72,27.59,27.6,81700.0,19.359,19.366,19.2752,19.2822,81700.0
2012-06-04 09:50:00,27.6,27.61,27.58,27.59,102900.0,19.2822,19.2891,19.2682,19.2752,102900.0
2012-06-04 10:00:00,27.59,27.6,27.55,27.57,89200.0,19.2752,19.2822,19.2472,19.2612,89200.0
2012-06-04 10:10:00,27.57,27.6,27.55,27.6,58900.0,19.2612,19.2822,19.2472,19.2822,58900.0
2012-06-04 10:20:00,27.6,27.61,27.54,27.55,78900.0,19.2822,19.2891,19.2402,19.2472,78900.0
2012-06-04 10:30:00,27.55,27.57,27.5,27.55,211200.0,19.2472,19.2612,19.2123,19.2472,211200.0
2012-06-04 10:40:00,27.55,27.6,27.54,27.56,72800.0,19.2472,19.2822,19.2402,19.2542,72800.0
2012-06-04 10:50:00,27.55,27.59,27.55,27.56,70100.0,19.2472,19.2752,19.2472,19.2542,70100.0
2012-06-04 11:00:00,27.56,27.57,27.55,27.56,183800.0,19.2542,19.2612,19.2472,19.2542,183800.0
2012-06-04 11:10:00,27.56,27.56,27.53,27.54,88500.0,19.2542,19.2542,19.2333,19.2402,88500.0
2012-06-04 11:20:00,27.54,27.55,27.53,27.54,18900.0,19.2402,19.2472,19.2333,19.2402,18900.0
2012-06-04 11:30:00,27.54,27.55,27.53,27.55,30200.0,19.2402,19.2472,19.2333,19.2472,30200.0
2012-06-04 11:40:00,27.55,27.56,27.54,27.54,49600.0,19.2472,19.2542,19.2402,19.2402,49600.0
2012-06-04 11:50:00,27.54,27.55,27.52,27.54,147300.0,19.2402,19.2472,19.2263,19.2402,147300.0
2012-06-04 12:00:00,27.53,27.55,27.53,27.54,132300.0,19.2333,19.2472,19.2333,19.2402,132300.0
2012-06-04 12:10:00,27.55,27.55,27.53,27.54,64500.0,19.2472,19.2472,19.2333,19.2402,64500.0
2012-06-04 12:20:00,27.54,27.55,27.49,27.49,73900.0,19.2402,19.2472,19.2053,19.2053,73900.0
2012-06-04 12:30:00,27.5,27.52,27.5,27.5,25100.0,19.2123,19.2263,19.2123,19.2123,25100.0
2012-06-04 12:40:00,27.51,27.52,27.49,27.5,52800.0,19.2193,19.2263,19.2053,19.2123,52800.0
2012-06-04 12:50:00,27.51,27.52,27.49,27.51,36000.0,19.2193,19.2263,19.2053,19.2193,36000.0
2012-06-04 13:00:00,27.51,27.53,27.5,27.51,48800.0,19.2193,19.2333,19.2123,19.2193,48800.0
2012-06-04 13:10:00,27.5,27.54,27.49,27.49,52400.0,19.2123,19.2402,19.2053,19.2053,52400.0
2012-06-04 13:20:00,27.49,27.52,27.49,27.51,69100.0,19.2053,19.2263,19.2053,19.2193,69100.0
2012-06-04 13:30:00,27.51,27.59,27.5,27.56,85200.0,19.2193,19.2752,19.2123,19.2542,85200.0
2012-06-04 13:40:00,27.56,27.58,27.54,27.54,52500.0,19.2542,19.2682,19.2402,19.2402,52500.0
2012-06-04 13:50:00,27.54,27.56,27.52,27.53,97000.0,19.2402,19.2542,19.2263,19.2333,97000.0
2012-06-04 14:00:00,27.53,27.54,27.51,27.53,59600.0,19.2333,19.2402,19.2193,19.2333,59600.0
2012-06-04 14:10:00,27.53,27.55,27.49,27.54,102200.0,19.2333,19.2472,19.2053,19.2402,102200.0
2012-06-04 14:20:00,27.54,27.6,27.54,27.59,33200.0,19.2402,19.2822,19.2402,19.2752,33200.0
2012-06-04 14:30:00,27.59,27.66,27.57,27.65,164700.0,19.2752,19.3241,19.2612,19.3171,164700.0
2012-06-04 14:40:00,27.65,27.65,27.62,27.64,50700.0,19.3171,19.3171,19.2961,19.3101,50700.0
2012-06-04 14:50:00,27.64,27.65,27.63,27.64,74900.0,19.3101,19.3171,19.3031,19.3101,74900.0
2012-06-04 15:00:00,27.64,27.66,27.63,27.65,55300.0,19.3101,19.3241,19.3031,19.3171,55300.0
2012-06-04 15:10:00,27.64,27.66,27.62,27.66,130700.0,19.3101,19.3241,19.2961,19.3241,130700.0
2012-06-04 15:20:00,27.66,27.68,27.61,27.67,58200.0,19.3241,19.338,19.2891,19.3311,58200.0
2012-06-04 15:30:00,27.66,27.68,27.62,27.68,101000.0,19.3241,19.338,19.2961,19.338,101000.0
2012-06-04 15:40:00,27.67,27.72,27.66,27.72,121000.0,19.3311,19.366,19.3241,19.366,121000.0
2012-06-04 15:50:00,27.71,27.76,27.71,27.75,240700.0,19.359,19.3939,19.359,19.387,240700.0
2012-06-05 09:30:00,27.51,27.63,27.46,27.6,139900.0,19.2193,19.3031,19.1844,19.2822,139900.0
2012-06-05 09:40:00,27.6,27.77,27.6,27.74,101800.0,19.2822,19.4009,19.2822,19.38,101800.0
2012-06-05 09:50:00,27.75,27.76,27.68,27.74,50200.0,19.387,19.3939,19.338,19.38,50200.0
2012-06-05 10:00:00,27.73,27.8,27.72,27.77,55000.0,19.373,19.4219,19.366,19.4009,55000.0
2012-06-05 10:10:00,27.77,27.77,27.7,27.7,56200.0,19.4009,19.4009,19.352,19.352,56200.0
2012-06-05 10:20:00,27.71,27.8,27.7,27.74,52800.0,19.359,19.4219,19.352,19.38,52800.0
2012-06-05 10:30:00,27.74,27.8,27.72,27.8,117700.0,19.38,19.4219,19.366,19.4219,117700.0
2012-06-05 10:40:00,27.8,27.8,27.71,27.74,394300.0,19.4219,19.4219,19.359,19.38,394300.0
2012-06-05 10:50:00,27.75,27.76,27.68,27.72,157000.0,19.387,19.3939,19.338,19.366,157000.0
2012-06-05 11:00:00,27.74,27.8,27.73,27.8,53400.0,19.38,19.4219,19.373,19.4219,53400.0
2012-06-05 11:10:00,27.8,27.83,27.77,27.8,36200.0,19.4219,19.4428,19.4009,19.4219,36200.0
2012-06-05 11:20:00,27.8,27.82,27.78,27.8,37100.0,19.4219,19.4359,19.4079,19.4219,37100.0
2012-06-05 11:30:00,27.79,27.82,27.74,27.74,33500.0,19.4149,19.4359,19.38,19.38,33500.0
2012-06-05 11:40:00,27.75,27.76,27.73,27.76,31700.0,19.387,19.3939,19.373,19.3939,31700.0
2012-06-05 11:50:00,27.76,27.76,27.71,27.72,31300.0,19.3939,19.3939,19.359,19.366,31300.0
2012-06-05 12:00:00,27.73,27.8,27.73,27.78,37900.0,19.373,19.4219,19.373,19.4079,37900.0
2012-06-05 12:10:00,27.78,27.78,27.7,27.73,46200.0,19.4079,19.4079,19.352,19.373,46200.0
2012-06-05 12:20:00,27.74,27.78,27.72,27.77,30800.0,19.38,19.4079,19.366,19.4009,30800.0
2012-06-05 12:30:00,27.78,27.84,27.78,27.81,62300.0,19.4079,19.4498,19.4079,19.4289,62300.0
2012-06-05 12:40:00,27.8,27.81,27.75,27.75,18800.0,19.4219,19.4289,19.387,19.387,18800.0
2012-06-05 12:50:00,27.75,27.83,27.75,27.82,162300.0,19.387,19.4428,19.387,19.4359,162300.0
2012-06-05 13:00:00,27.83,27.86,27.82,27.83,78900.0,19.4428,19.4638,19.4359,19.4428,78900.0
2012-06-05 13:10:00,27.82,27.86,27.81,27.86,56000.0,19.4359,19.4638,19.4289,19.4638,56000.0
2012-06-05 13:20:00,27.86,27.93,27.85,27.91,87300.0,19.4638,19.5127,19.4568,19.4987,87300.0
2012-06-05 13:30:00,27.92,27.94,27.9,27.93,41600.0,19.5057,19.5197,19.4917,19.5127,41600.0
2012-06-05 13:40:00,27.93,27.96,27.92,27.93,42000.0,19.5127,19.5337,19.5057,19.5127,42000.0
2012-06-05 13:50:00,27.94,27.96,27.93,27.94,37000.0,19.5197,19.5337,19.5127,19.5197,37000.0
2012-06-05 14:00:00,27.94,27.95,27.92,27.93,45000.0,19.5197,19.5267,19.5057,19.5127,45000.0
2012-06-05 14:10:00,27.92,27.93,27.9,27.93,43300.0,19.5057,19.5127,19.4917,19.5127,43300.0
2012-06-05 14:20:00,27.93,27.95,27.92,27.94,36000.0,19.5127,19.5267,19.5057,19.5197,36000.0
2012-06-05 14:30:00,27.94,27.94,27.88,27.89,110600.0,19.5197,19.5197,19.4778,19.4848,110600.0
2012-06-05 14:40:00,27.89,27.9,27.86,27.9,45300.0,19.4848,19.4917,19.4638,19.4917,45300.0
2012-06-05 14:50:00,27.9,27.92,27.89,27.91,33000.0,19.4917,19.5057,19.4848,19.4987,33000.0
2012-06-05 15:00:00,27.91,27.94,27.91,27.93,56400.0,19.4987,19.5197,19.4987,19.5127,56400.0
2012-06-05 15:10:00,27.93,27.94,27.91,27.94,43300.0,19.5127,19.5197,19.4987,19.5197,43300.0
2012-06-05 15:20:00,27.94,27.97,27.93,27.93,64300.0,19.5197,19.5407,19.5127,19.5127,64300.0
2012-06-05 15:30:00,27.94,27.96,27.93,27.95,64100.0,19.5197,19.5337,19.5127,19.5267,64100.0
2012-06-05 15:40:00,27.95,27.96,27.92,27.95,107200.0,19.5267,19.5337,19.5057,19.5267,107200.0
2012-06-05 15:50:00,27.95,27.95,27.91,27.93,268700.0,19.5267,19.5267,19.4987,19.5127,268700.0
2012-06-06 09:30:00,28.03,28.12,28.0,28.01,65100.0,19.5826,19.6454,19.5616,19.5686,65100.0
2012-06-06 09:40:00,28.01,28.11,28.01,28.06,49200.0,19.5686,19.6385,19.5686,19.6035,49200.0
2012-06-06 09:50:00,28.05,28.13,28.03,28.13,50600.0,19.5965,19.6524,19.5826,19.6524,50600.0
2012-06-06 10:00:00,28.12,28.17,28.12,28.16,51400.0,19.6454,19.6804,19.6454,19.6734,51400.0
2012-06-06 10:10:00,28.16,28.18,28.11,28.14,58600.0,19.6734,19.6874,19.6385,19.6594,58600.0
2012-06-06 10:20:00,28.14,28.14,28.08,28.13,62800.0,19.6594,19.6594,19.6175,19.6524,62800.0
2012-06-06 10:30:00,28.14,28.17,28.13,28.13,40000.0,19.6594,19.6804,19.6524,19.6524,40000.0
2012-06-06 10:40:00,28.14,28.17,28.13,28.16,41400.0,19.6594,19.6804,19.6524,19.6734,41400.0
2012-06-06 10:50:00,28.16,28.2,28.16,28.19,27600.0,19.6734,19.7013,19.6734,19.6944,27600.0
2012-06-06 11:00:00,28.19,28.2,28.15,28.17,93400.0,19.6944,19.7013,19.6664,19.6804,93400.0
2012-06-06 11:10:00,28.17,28.18,28.12,28.12,78800.0,19.6804,19.6874,19.6454,19.6454,78800.0
2012-06-06 11:20:00,28.12,28.15,28.12,28.14,143700.0,19.6454,19.6664,19.6454,19.6594,143700.0
2012-06-06 11:30:00,28.14,28.15,28.11,28.14,111600.0,19.6594,19.6664,19.6385,19.6594,111600.0
2012-06-06 11:40:00,28.14,28.15,28.12,28.13,66900.0,19.6594,19.6664,19.6454,19.6524,66900.0
2012-06-06 11:50:00,28.14,28.14,28.11,28.12,60000.0,19.6594,19.6594,19.6385,19.6454,60000.0
2012-06-06 12:00:00,28.13,28.14,28.12,28.12,45500.0,19.6524,19.6594,19.6454,19.6454,45500.0
2012-06-06 12:10:00,28.13,28.14,28.12,28.13,40500.0,19.6524,19.6594,19.6454,19.6524,40500.0
2012-06-06 12:20:00,28.14,28.15,28.11,28.12,79800.0,19.6594,19.6664,19.6385,19.6454,79800.0
2012-06-06 12:30:00,28.13,28.13,28.09,28.11,83600.0,19.6524,19.6524,19.6245,19.6385,83600.0
2012-06-06 12:40:00,28.1,28.12,28.1,28.1,41400.0,19.6315,19.6454,19.6315,19.6315,41400.0
2012-06-06 12:50:00,28.1,28.11,28.08,28.08,28300.0,19.6315,19.6385,19.6175,19.6175,28300.0
2012-06-06 13:00:00,28.08,28.09,28.05,28.06,57300.0,19.6175,19.6245,19.5965,19.6035,57300.0
2012-06-06 13:10:00,28.05,28.07,28.05,28.05,25700.0,19.5965,19.6105,19.5965,19.5965,25700.0
2012-06-06 13:20:00,28.06,28.11,28.05,28.1,73000.0,19.6035,19.6385,19.5965,19.6315,73000.0
2012-06-06 13:30:00,28.1,28.1,28.08,28.1,27800.0,19.6315,19.6315,19.6175,19.6315,27800.0
2012-06-06 13:40:00,28.1,28.1,28.08,28.09,32000.0,19.6315,19.6315,19.6175,19.6245,32000.0
2012-06-06 13:50:00,28.1,28.11,28.09,28.1,28100.0,19.6315,19.6385,19.6245,19.6315,28100.0
2012-06-06 14:00:00,28.1,28.11,28.05,28.06,177000.0,19.6315,19.6385,19.5965,19.6035,177000.0
2012-06-06 14:10:00,28.05,28.1,28.05,28.09,75500.0,19.5965,19.6315,19.5965,19.6245,75500.0
2012-06-06 14:20:00,28.1,28.11,28.08,28.11,98900.0,19.6315,19.6385,19.6175,19.6385,98900.0
2012-06-06 14:30:00,28.11,28.13,28.1,28.12,125100.0,19.6385,19.6524,19.6315,19.6454,125100.0
2012-06-06 14:40:00,28.12,28.13,28.11,28.13,121600.0,19.6454,19.6524,19.6385,19.6524,121600.0
2012-06-06 14:50:00,28.13,28.15,28.12,28.14,74400.0,19.6524,19.6664,19.6454,19.6594,74400.0
2012-06-06 15:00:00,28.13,28.17,28.13,28.16,39100.0,19.6524,19.6804,19.6524,19.6734,39100.0
2012-06-06 15:10:00,28.17,28.17,28.13,28.13,69200.0,19.6804,19.6804,19.6524,19.6524,69200.0
2012-06-06 15:20:00,28.13,28.16,28.12,28.14,47300.0,19.6524,19.6734,19.6454,19.6594,47300.0
2012-06-06 15:30:00,28.14,28.17,28.14,28.14,57700.0,19.6594,19.6804,19.6594,19.6594,57700.0
2012-06-06 15:40:00,28.14,28.2,28.14,28.19,106000.0,19.6594,19.7013,19.6594,19.6944,106000.0
2012-06-06 15:50:00,28.18,28.27,28.18,28.26,339500.0,19.6874,19.7502,19.6874,19.7433,339500.0
2012-06-07 09:30:00,28.42,28.48,28.3,28.34,97000.0,19.855,19.897,19.7712,19.7991,97000.0
2012-06-07 09:40:00,28.34,28.41,28.32,28.41,76100.0,19.7991,19.848,19.7852,19.848,76100.0
2012-06-07 09:50:00,28.41,28.46,28.39,28.44,140400.0,19.848,19.883,19.8341,19.869,140400.0
2012-06-07 10:00:00,28.44,28.45,28.36,28.39,90900.0,19.869,19.876,19.8131,19.8341,90900.0
2012-06-07 10:10:00,28.4,28.41,28.38,28.4,34200.0,19.8411,19.848,19.8271,19.8411,34200.0
2012-06-07 10:20:00,28.4,28.46,28.36,28.38,407500.0,19.8411,19.883,19.8131,19.8271,407500.0
2012-06-07 10:30:00,28.38,28.41,28.35,28.36,104400.0,19.8271,19.848,19.8061,19.8131,104400.0
2012-06-07 10:40:00,28.37,28.39,28.35,28.38,120800.0,19.8201,19.8341,19.8061,19.8271,120800.0
2012-06-07 10:50:00,28.38,28.4,28.37,28.4,63400.0,19.8271,19.8411,19.8201,19.8411,63400.0
2012-06-07 11:00:00,28.39,28.4,28.35,28.37,187200.0,19.8341,19.8411,19.8061,19.8201,187200.0
2012-06-07 11:10:00,28.37,28.39,28.36,28.37,97400.0,19.8201,19.8341,19.8131,19.8201,97400.0
2012-06-07 11:20:00,28.37,28.41,28.37,28.4,59700.0,19.8201,19.848,19.8201,19.8411,59700.0
2012-06-07 11:30:00,28.4,28.42,28.39,28.41,81100.0,19.8411,19.855,19.8341,19.848,81100.0
2012-06-07 11:40:00,28.41,28.42,28.4,28.41,60400.0,19.848,19.855,19.8411,19.848,60400.0
2012-06-07 11:50:00,28.42,28.45,28.42,28.43,131300.0,19.855,19.876,19.855,19.862,131300.0
2012-06-07 12:00:00,28.43,28.45,28.42,28.45,166400.0,19.862,19.876,19.855,19.876,166400.0
2012-06-07 12:10:00,28.44,28.48,28.44,28.47,66800.0,19.869,19.897,19.869,19.89,66800.0
2012-06-07 12:20:00,28.47,28.48,28.45,28.47,51500.0,19.89,19.897,19.876,19.89,51500.0
2012-06-07 12:30:00,28.46,28.47,28.44,28.47,29000.0,19.883,19.89,19.869,19.89,29000.0
2012-06-07 12:40:00,28.47,28.47,28.44,28.45,43000.0,19.89,19.89,19.869,19.876,43000.0
2012-06-07 12:50:00,28.46,28.46,28.44,28.45,37900.0,19.883,19.883,19.869,19.876,37900.0
2012-06-07 13:00:00,28.45,28.46,28.44,28.44,24900.0,19.876,19.883,19.869,19.869,24900.0
2012-06-07 13:10:00,28.45,28.48,28.44,28.48,56900.0,19.876,19.897,19.869,19.897,56900.0
2012-06-07 13:20:00,28.48,28.5,28.47,28.49,62300.0,19.897,19.9109,19.89,19.9039,62300.0
2012-06-07 13:30:00,28.49,28.5,28.47,28.49,54900.0,19.9039,19.9109,19.89,19.9039,54900.0
2012-06-07 13:40:00,28.49,28.49,28.48,28.48,11700.0,19.9039,19.9039,19.897,19.897,11700.0
2012-06-07 13:50:00,28.49,28.49,28.46,28.47,49200.0,19.9039,19.9039,19.883,19.89,49200.0
2012-06-07 14:00:00,28.47,28.5,28.46,28.49,99300.0,19.89,19.9109,19.883,19.9039,99300.0
2012-06-07 14:10:00,28.49,28.54,28.49,28.54,89700.0,19.9039,19.9389,19.9039,19.9389,89700.0
2012-06-07 14:20:00,28.54,28.55,28.53,28.55,47900.0,19.9389,19.9459,19.9319,19.9459,47900.0
2012-06-07 14:30:00,28.55,28.58,28.53,28.58,126500.0,19.9459,19.9668,19.9319,19.9668,126500.0
2012-06-07 14:40:00,28.57,28.58,28.56,28.58,60400.0,19.9598,19.9668,19.9528,19.9668,60400.0
2012-06-07 14:50:00,28.57,28.58,28.55,28.56,114700.0,19.9598,19.9668,19.9459,19.9528,114700.0
2012-06-07 15:00:00,28.56,28.61,28.56,28.61,351500.0,19.9528,19.9878,19.9528,19.9878,351500.0
2012-06-07 15:10:00,28.61,28.66,28.6,28.65,324300.0,19.9878,20.0227,19.9808,20.0157,324300.0
2012-06-07 15:20:00,28.65,28.65,28.57,28.57,108000.0,20.0157,20.0157,19.9598,19.9598,108000.0
2012-06-07 15:30:00,28.58,28.63,28.54,28.57,213600.0,19.9668,20.0017,19.9389,19.9598,213600.0
2012-06-07 15:40:00,28.57,28.62,28.54,28.57,296900.0,19.9598,19.9948,19.9389,19.9598,296900.0
2012-06-07 15:50:00,28.57,28.64,28.53,28.62,1143100.0,19.9598,20.0087,19.9319,19.9948,1143100.0
2012-06-08 09:30:00,28.53,28.65,28.5,28.62,273000.0,19.9319,20.0157,19.9109,19.9948,273000.0
2012-06-08 09:40:00,28.61,28.63,28.56,28.58,157400.0,19.9878,20.0017,19.9528,19.9668,157400.0
2012-06-08 09:50:00,28.57,28.64,28.55,28.64,222900.0,19.9598,20.0087,19.9459,20.0087,222900.0
2012-06-08 10:00:00,28.65,28.66,28.59,28.61,184400.0,20.0157,20.0227,19.9738,19.9878,184400.0
2012-06-08 10:10:00,28.62,28.64,28.6,28.61,111300.0,19.9948,20.0087,19.9808,19.9878,111300.0
2012-06-08 10:20:00,28.61,28.63,28.59,28.62,175600.0,19.9878,20.0017,19.9738,19.9948,175600.0
2012-06-08 10:30:00,28.62,28.64,28.6,28.62,243400.0,19.9948,20.0087,19.9808,19.9948,243400.0
2012-06-08 10:40:00,28.61,28.64,28.57,28.61,383100.0,19.9878,20.0087,19.9598,19.9878,383100.0
2012-06-08 10:50:00,28.6,28.63,28.6,28.62,100000.0,19.9808,20.0017,19.9808,19.9948,100000.0
2012-06-08 11:00:00,28.62,28.63,28.6,28.6,148500.0,19.9948,20.0017,19.9808,19.9808,148500.0
2012-06-08 11:10:00,28.61,28.62,28.6,28.62,97100.0,19.9878,19.9948,19.9808,19.9948,97100.0
2012-06-08 11:20:00,28.62,28.64,28.61,28.64,60300.0,19.9948,20.0087,19.9878,20.0087,60300.0
2012-06-08 11:30:00,28.63,28.66,28.62,28.65,194400.0,20.0017,20.0227,19.9948,20.0157,194400.0
2012-06-08 11:40:00,28.66,28.67,28.64,28.66,32600.0,20.0227,20.0297,20.0087,20.0227,32600.0
2012-06-08 11:50:00,28.66,28.68,28.66,28.67,55000.0,20.0227,20.0367,20.0227,20.0297,55000.0
2012-06-08 12:00:00,28.67,28.71,28.66,28.7,107500.0,20.0297,20.0576,20.0227,20.0507,107500.0
2012-06-08 12:10:00,28.7,28.72,28.69,28.71,87400.0,20.0507,20.0646,20.0437,20.0576,87400.0
2012-06-08 12:20:00,28.71,28.72,28.71,28.72,93600.0,20.0576,20.0646,20.0576,20.0646,93600.0
2012-06-08 12:30:00,28.71,28.75,28.71,28.74,89900.0,20.0576,20.0856,20.0576,20.0786,89900.0
2012-06-08 12:40:00,28.74,28.75,28.73,28.75,33500.0,20.0786,20.0856,20.0716,20.0856,33500.0
2012-06-08 12:50:00,28.75,28.76,28.74,28.75,50600.0,20.0856,20.0926,20.0786,20.0856,50600.0
2012-06-08 13:00:00,28.74,28.76,28.74,28.76,65400.0,20.0786,20.0926,20.0786,20.0926,65400.0
2012-06-08 13:10:00,28.76,28.76,28.73,28.74,79800.0,20.0926,20.0926,20.0716,20.0786,79800.0
2012-06-08 13:20:00,28.74,28.77,28.73,28.75,95900.0,20.0786,20.0996,20.0716,20.0856,95900.0
2012-06-08 13:30:00,28.75,28.79,28.75,28.78,169300.0,20.0856,20.1135,20.0856,20.1065,169300.0
2012-06-08 13:40:00,28.78,28.79,28.75,28.79,127800.0,20.1065,20.1135,20.0856,20.1135,127800.0
2012-06-08 13:50:00,28.79,28.82,28.78,28.82,125400.0,20.1135,20.1345,20.1065,20.1345,125400.0
2012-06-08 14:00:00,28.81,28.88,28.8,28.88,251500.0,20.1275,20.1764,20.1205,20.1764,251500.0
2012-06-08 14:10:00,28.88,28.89,28.84,28.87,190400.0,20.1764,20.1834,20.1485,20.1694,190400.0
2012-06-08 14:20:00,28.88,28.89,28.86,28.86,74000.0,20.1764,20.1834,20.1624,20.1624,74000.0
2012-06-08 14:30:00,28.86,28.9,28.86,28.89,211600.0,20.1624,20.1904,20.1624,20.1834,211600.0
2012-06-08 14:40:00,28.89,28.9,28.89,28.9,105900.0,20.1834,20.1904,20.1834,20.1904,105900.0
2012-06-08 14:50:00,28.9,28.9,28.85,28.85,104700.0,20.1904,20.1904,20.1554,20.1554,104700.0
2012-06-08 15:00:00,28.86,28.86,28.85,28.86,61800.0,20.1624,20.1624,20.1554,20.1624,61800.0
2012-06-08 15:10:00,28.86,28.86,28.78,28.79,120500.0,20.1624,20.1624,20.1065,20.1135,120500.0
2012-06-08 15:20:00,28.79,28.8,28.75,28.75,187400.0,20.1135,20.1205,20.0856,20.0856,187400.0
2012-06-08 15:30:00,28.76,28.78,28.73,28.76,113600.0,20.0926,20.1065,20.0716,20.0926,113600.0
2012-06-08 15:40:00,28.76,28.8,28.75,28.8,149700.0,20.0926,20.1205,20.0856,20.1205,149700.0
2012-06-08 15:50:00,28.8,28.81,28.77,28.81,207300.0,20.1205,20.1275,20.0996,20.1275,207300.0
2012-06-11 09:30:00,28.93,28.95,28.85,28.87,83400.0,20.2113,20.2253,20.1554,20.1694,83400.0
2012-06-11 09:40:00,28.87,28.91,28.84,28.87,41600.0,20.1694,20.1974,20.1485,20.1694,41600.0
2012-06-11 09:50:00,28.86,28.86,28.69,28.7,176400.0,20.1624,20.1624,20.0437,20.0507,176400.0
2012-06-11 10:00:00,28.7,28.8,28.67,28.72,105200.0,20.0507,20.1205,20.0297,20.0646,105200.0
2012-06-11 10:10:00,28.71,28.76,28.7,28.72,62000.0,20.0576,20.0926,20.0507,20.0646,62000.0
2012-06-11 10:20:00,28.72,28.78,28.71,28.77,83900.0,20.0646,20.1065,20.0576,20.0996,83900.0
2012-06-11 10:30:00,28.76,28.82,28.73,28.79,89300.0,20.0926,20.1345,20.0716,20.1135,89300.0
2012-06-11 10:40:00,28.8,28.8,28.77,28.79,192700.0,20.1205,20.1205,20.0996,20.1135,192700.0
2012-06-11 10:50:00,28.8,28.81,28.77,28.8,149300.0,20.1205,20.1275,20.0996,20.1205,149300.0
2012-06-11 11:00:00,28.79,28.81,28.76,28.8,71300.0,20.1135,20.1275,20.0926,20.1205,71300.0
2012-06-11 11:10:00,28.8,28.81,28.74,28.76,47400.0,20.1205,20.1275,20.0786,20.0926,47400.0
2012-06-11 11:20:00,28.75,28.77,28.72,28.75,48400.0,20.0856,20.0996,20.0646,20.0856,48400.0
2012-06-11 11:30:00,28.74,28.79,28.72,28.79,90500.0,20.0786,20.1135,20.0646,20.1135,90500.0
2012-06-11 11:40:00,28.79,28.8,28.76,28.77,48500.0,20.1135,20.1205,20.0926,20.0996,48500.0
2012-06-11 11:50:00,28.77,28.77,28.71,28.76,52800.0,20.0996,20.0996,20.0576,20.0926,52800.0
2012-06-11 12:00:00,28.75,28.78,28.73,28.76,87100.0,20.0856,20.1065,20.0716,20.0926,87100.0
2012-06-11 12:10:00,28.76,28.78,28.73,28.74,84100.0,20.0926,20.1065,20.0716,20.0786,84100.0
2012-06-11 12:20:00,28.74,28.76,28.74,28.75,50400.0,20.0786,20.0926,20.0786,20.0856,50400.0
2012-06-11 12:30:00,28.75,28.77,28.73,28.74,42900.0,20.0856,20.0996,20.0716,20.0786,42900.0
2012-06-11 12:40:00,28.75,28.76,28.73,28.75,33400.0,20.0856,20.0926,20.0716,20.0856,33400.0
2012-06-11 12:50:00,28.75,28.76,28.71,28.71,27600.0,20.0856,20.0926,20.0576,20.0576,27600.0
2012-06-11 13:00:00,28.72,28.74,28.71,28.73,29800.0,20.0646,20.0786,20.0576,20.0716,29800.0
2012-06-11 13:10:00,28.73,28.77,28.72,28.76,159500.0,20.0716,20.0996,20.0646,20.0926,159500.0
2012-06-11 13:20:00,28.76,28.76,28.73,28.74,26600.0,20.0926,20.0926,20.0716,20.0786,26600.0
2012-06-11 13:30:00,28.75,28.75,28.71,28.73,49800.0,20.0856,20.0856,20.0576,20.0716,49800.0
2012-06-11 13:40:00,28.74,28.75,28.73,28.74,26700.0,20.0786,20.0856,20.0716,20.0786,26700.0
2012-06-11 13:50:00,28.73,28.75,28.72,28.72,25400.0,20.0716,20.0856,20.0646,20.0646,25400.0
2012-06-11 14:00:00,28.72,28.73,28.68,28.7,58500.0,20.0646,20.0716,20.0367,20.0507,58500.0
2012-06-11 14:10:00,28.7,28.72,28.68,28.71,81700.0,20.0507,20.0646,20.0367,20.0576,81700.0
2012-06-11 14:20:00,28.71,28.72,28.7,28.71,46800.0,20.0576,20.0646,20.0507,20.0576,46800.0
2012-06-11 14:30:00,28.71,28.74,28.7,28.71,69900.0,20.0576,20.0786,20.0507,20.0576,69900.0
2012-06-11 14:40:00,28.7,28.74,28.7,28.72,41500.0,20.0507,20.0786,20.0507,20.0646,41500.0
2012-06-11 14:50:00,28.73,28.74,28.71,28.72,41700.0,20.0716,20.0786,20.0576,20.0646,41700.0
2012-06-11 15:00:00,28.72,28.72,28.69,28.69,104800.0,20.0646,20.0646,20.0437,20.0437,104800.0
2012-06-11 15:10:00,28.69,28.71,28.65,28.67,67600.0,20.0437,20.0576,20.0157,20.0297,67600.0
2012-06-11 15:20:00,28.66,28.67,28.62,28.65,56900.0,20.0227,20.0297,19.9948,20.0157,56900.0
2012-06-11 15:30:00,28.65,28.73,28.64,28.72,231900.0,20.0157,20.0716,20.0087,20.0646,231900.0
2012-06-11 15:40:00,28.71,28.74,28.68,28.69,144600.0,20.0576,20.0786,20.0367,20.0437,144600.0
2012-06-11 15:50:00,28.69,28.69,28.61,28.63,295200.0,20.0437,20.0437,19.9878,20.0017,295200.0
2012-06-12 09:30:00,28.71,28.75,28.59,28.6,98900.0,20.0576,20.0856,19.9738,19.9808,98900.0
2012-06-12 09:40:00,28.6,28.63,28.55,28.58,91400.0,19.9808,20.0017,19.9459,19.9668,91400.0
2012-06-12 09:50:00,28.58,28.64,28.57,28.62,237100.0,19.9668,20.0087,19.9598,19.9948,237100.0
2012-06-12 10:00:00,28.62,28.67,28.58,28.61,137000.0,19.9948,20.0297,19.9668,19.9878,137000.0
2012-06-12 10:10:00,28.61,28.64,28.57,28.6,51100.0,19.9878,20.0087,19.9598,19.9808,51100.0
2012-06-12 10:20:00,28.6,28.65,28.57,28.63,50800.0,19.9808,20.0157,19.9598,20.0017,50800.0
2012-06-12 10:30:00,28.62,28.62,28.58,28.59,30400.0,19.9948,19.9948,19.9668,19.9738,30400.0
2012-06-12 10:40:00,28.59,28.63,28.58,28.62,41100.0,19.9738,20.0017,19.9668,19.9948,41100.0
2012-06-12 10:50:00,28.62,28.63,28.59,28.59,33700.0,19.9948,20.0017,19.9738,19.9738,33700.0
2012-06-12 11:00:00,28.59,28.67,28.59,28.67,40300.0,19.9738,20.0297,19.9738,20.0297,40300.0
2012-06-12 11:10:00,28.67,28.72,28.66,28.69,79300.0,20.0297,20.0646,20.0227,20.0437,79300.0
2012-06-12 11:20:00,28.69,28.73,28.68,28.69,153900.0,20.0437,20.0716,20.0367,20.0437,153900.0
2012-06-12 11:30:00,28.69,28.71,28.68,28.7,62100.0,20.0437,20.0576,20.0367,20.0507,62100.0
2012-06-12 11:40:00,28.7,28.71,28.68,28.68,88200.0,20.0507,20.0576,20.0367,20.0367,88200.0
2012-06-12 11:50:00,28.69,28.69,28.65,28.65,52800.0,20.0437,20.0437,20.0157,20.0157,52800.0
2012-06-12 12:00:00,28.65,28.66,28.63,28.64,57100.0,20.0157,20.0227,20.0017,20.0087,57100.0
2012-06-12 12:10:00,28.64,28.64,28.56,28.6,101200.0,20.0087,20.0087,19.9528,19.9808,101200.0
2012-06-12 12:20:00,28.6,28.61,28.57,28.6,44500.0,19.9808,19.9878,19.9598,19.9808,44500.0
2012-06-12 12:30:00,28.59,28.62,28.58,28.61,26900.0,19.9738,19.9948,19.9668,19.9878,26900.0
2012-06-12 12:40:00,28.62,28.63,28.59,28.6,36400.0,19.9948,20.0017,19.9738,19.9808,36400.0
2012-06-12 12:50:00,28.61,28.61,28.59,28.59,38700.0,19.9878,19.9878,19.9738,19.9738,38700.0
2012-06-12 13:00:00,28.59,28.6,28.59,28.59,44300.0,19.9738,19.9808,19.9738,19.9738,44300.0
2012-06-12 13:10:00,28.59,28.62,28.59,28.61,128300.0,19.9738,19.9948,19.9738,19.9878,128300.0
2012-06-12 13:20:00,28.62,28.62,28.57,28.57,59000.0,19.9948,19.9948,19.9598,19.9598,59000.0
2012-06-12 13:30:00,28.57,28.59,28.51,28.53,99400.0,19.9598,19.9738,19.9179,19.9319,99400.0
2012-06-12 13:40:00,28.54,28.56,28.52,28.52,53000.0,19.9389,19.9528,19.9249,19.9249,53000.0
2012-06-12 13:50:00,28.53,28.56,28.52,28.52,36800.0,19.9319,19.9528,19.9249,19.9249,36800.0
2012-06-12 14:00:00,28.52,28.53,28.49,28.51,122300.0,19.9249,19.9319,19.9039,19.9179,122300.0
2012-06-12 14:10:00,28.5,28.51,28.48,28.5,51900.0,19.9109,19.9179,19.897,19.9109,51900.0
2012-06-12 14:20:00,28.49,28.51,28.48,28.49,140600.0,19.9039,19.9179,19.897,19.9039,140600.0
2012-06-12 14:30:00,28.49,28.55,28.49,28.55,82100.0,19.9039,19.9459,19.9039,19.9459,82100.0
2012-06-12 14:40:00,28.55,28.57,28.54,28.57,27400.0,19.9459,19.9598,19.9389,19.9598,27400.0
2012-06-12 14:50:00,28.57,28.62,28.56,28.62,125100.0,19.9598,19.9948,19.9528,19.9948,125100.0
2012-06-12 15:00:00,28.62,28.62,28.58,28.6,89300.0,19.9948,19.9948,19.9668,19.9808,89300.0
2012-06-12 15:10:00,28.6,28.61,28.58,28.58,86600.0,19.9808,19.9878,19.9668,19.9668,86600.0
2012-06-12 15:20:00,28.59,28.61,28.58,28.6,108900.0,19.9738,19.9878,19.9668,19.9808,108900.0
2012-06-12 15:30:00,28.59,28.61,28.58,28.6,140600.0,19.9738,19.9878,19.9668,19.9808,140600.0
2012-06-12 15:40:00,28.6,28.69,28.6,28.65,169200.0,19.9808,20.0437,19.9808,20.0157,169200.0
2012-06-12 15:50:00,28.65,28.66,28.59,28.61,721100.0,20.0157,20.0227,19.9738,19.9878,721100.0
2012-06-13 09:30:00,28.53,28.62,28.47,28.53,117600.0,19.9319,19.9948,19.89,19.9319,117600.0
2012-06-13 09:40:00,28.53,28.59,28.48,28.52,80400.0,19.9319,19.9738,19.897,19.9249,80400.0
2012-06-13 09:50:00,28.5,28.6,28.5,28.6,106600.0,19.9109,19.9808,19.9109,19.9808,106600.0
2012-06-13 10:00:00,28.59,28.67,28.56,28.65,59100.0,19.9738,20.0297,19.9528,20.0157,59100.0
2012-06-13 10:10:00,28.65,28.66,28.61,28.61,36000.0,20.0157,20.0227,19.9878,19.9878,36000.0
2012-06-13 10:20:00,28.61,28.64,28.59,28.63,75700.0,19.9878,20.0087,19.9738,20.0017,75700.0
2012-06-13 10:30:00,28.63,28.65,28.61,28.62,42300.0,20.0017,20.0157,19.9878,19.9948,42300.0
2012-06-13 10:40:00,28.63,28.67,28.61,28.65,37700.0,20.0017,20.0297,19.9878,20.0157,37700.0
2012-06-13 10:50:00,28.65,28.67,28.64,28.66,30000.0,20.0157,20.0297,20.0087,20.0227,30000.0
2012-06-13 11:00:00,28.65,28.65,28.61,28.61,46300.0,20.0157,20.0157,19.9878,19.9878,46300.0
2012-06-13 11:10:00,28.61,28.65,28.61,28.63,33300.0,19.9878,20.0157,19.9878,20.0017,33300.0
2012-06-13 11:20:00,28.63,28.65,28.6,28.61,148500.0,20.0017,20.0157,19.9808,19.9878,148500.0
2012-06-13 11:30:00,28.61,28.66,28.6,28.62,71400.0,19.9878,20.0227,19.9808,19.9948,71400.0
2012-06-13 11:40:00,28.62,28.64,28.57,28.58,35100.0,19.9948,20.0087,19.9598,19.9668,35100.0
2012-06-13 11:50:00,28.58,28.58,28.54,28.57,37300.0,19.9668,19.9668,19.9389,19.9598,37300.0
2012-06-13 12:00:00,28.58,28.59,28.55,28.57,37400.0,19.9668,19.9738,19.9459,19.9598,37400.0
2012-06-13 12:10:00,28.57,28.58,28.55,28.57,21000.0,19.9598,19.9668,19.9459,19.9598,21000.0
2012-06-13 12:20:00,28.57,28.58,28.55,28.55,25000.0,19.9598,19.9668,19.9459,19.9459,25000.0
2012-06-13 12:30:00,28.56,28.61,28.55,28.6,62400.0,19.9528,19.9878,19.9459,19.9808,62400.0
2012-06-13 12:40:00,28.6,28.65,28.6,28.61,29800.0,19.9808,20.0157,19.9808,19.9878,29800.0
2012-06-13 12:50:00,28.61,28.62,28.6,28.6,14600.0,19.9878,19.9948,19.9808,19.9808,14600.0
2012-06-13 13:00:00,28.6,28.63,28.59,28.63,22800.0,19.9808,20.0017,19.9738,20.0017,22800.0
2012-06-13 13:10:00,28.63,28.64,28.6,28.63,20300.0,20.0017,20.0087,19.9808,20.0017,20300.0
2012-06-13 13:20:00,28.63,28.65,28.61,28.65,43500.0,20.0017,20.0157,19.9878,20.0157,43500.0
2012-06-13 13:30:00,28.65,28.67,28.64,28.66,35400.0,20.0157,20.0297,20.0087,20.0227,35400.0
2012-06-13 13:40:00,28.67,28.67,28.62,28.64,38200.0,20.0297,20.0297,19.9948,20.0087,38200.0
2012-06-13 13:50:00,28.64,28.66,28.61,28.63,34000.0,20.0087,20.0227,19.9878,20.0017,34000.0
2012-06-13 14:00:00,28.62,28.63,28.59,28.59,45300.0,19.9948,20.0017,19.9738,19.9738,45300.0
2012-06-13 14:10:00,28.59,28.6,28.55,28.55,93300.0,19.9738,19.9808,19.9459,19.9459,93300.0
2012-06-13 14:20:00,28.55,28.55,28.52,28.55,94000.0,19.9459,19.9459,19.9249,19.9459,94000.0
2012-06-13 14:30:00,28.54,28.55,28.52,28.54,34500.0,19.9389,19.9459,19.9249,19.9389,34500.0
2012-06-13 14:40:00,28.54,28.55,28.49,28.53,103300.0,19.9389,19.9459,19.9039,19.9319,103300.0
2012-06-13 14:50:00,28.54,28.54,28.52,28.52,27600.0,19.9389,19.9389,19.9249,19.9249,27600.0
2012-06-13 15:00:00,28.52,28.52,28.49,28.51,73400.0,19.9249,19.9249,19.9039,19.9179,73400.0
2012-06-13 15:10:00,28.52,28.53,28.48,28.49,56700.0,19.9249,19.9319,19.897,19.9039,56700.0
2012-06-13 15:20:00,28.48,28.51,28.47,28.48,102800.0,19.897,19.9179,19.89,19.897,102800.0
2012-06-13 15:30:00,28.48,28.5,28.47,28.49,82500.0,19.897,19.9109,19.89,19.9039,82500.0
2012-06-13 15:40:00,28.48,28.49,28.43,28.44,102900.0,19.897,19.9039,19.862,19.869,102900.0
2012-06-13 15:50:00,28.44,28.52,28.43,28.51,315300.0,19.869,19.9249,19.862,19.9179,315300.0
2012-06-14 09:30:00,28.65,28.76,28.58,28.71,78600.0,20.0157,20.0926,19.9668,20.0576,78600.0
2012-06-14 09:40:00,28.72,28.73,28.66,28.68,54400.0,20.0646,20.0716,20.0227,20.0367,54400.0
2012-06-14 09:50:00,28.68,28.76,28.67,28.75,63600.0,20.0367,20.0926,20.0297,20.0856,63600.0
2012-06-14 10:00:00,28.76,28.79,28.75,28.76,57900.0,20.0926,20.1135,20.0856,20.0926,57900.0
2012-06-14 10:10:00,28.77,28.83,28.76,28.83,35000.0,20.0996,20.1415,20.0926,20.1415,35000.0
2012-06-14 10:20:00,28.82,28.83,28.77,28.78,69500.0,20.1345,20.1415,20.0996,20.1065,69500.0
2012-06-14 10:30:00,28.78,28.79,28.72,28.72,46300.0,20.1065,20.1135,20.0646,20.0646,46300.0
2012-06-14 10:40:00,28.72,28.74,28.71,28.71,45400.0,20.0646,20.0786,20.0576,20.0576,45400.0
2012-06-14 10:50:00,28.71,28.73,28.7,28.73,57400.0,20.0576,20.0716,20.0507,20.0716,57400.0
2012-06-14 11:00:00,28.72,28.76,28.72,28.76,33700.0,20.0646,20.0926,20.0646,20.0926,33700.0
2012-06-14 11:10:00,28.76,28.78,28.75,28.77,45000.0,20.0926,20.1065,20.0856,20.0996,45000.0
2012-06-14 11:20:00,28.77,28.79,28.76,28.78,94100.0,20.0996,20.1135,20.0926,20.1065,94100.0
2012-06-14 11:30:00,28.78,28.8,28.77,28.77,25700.0,20.1065,20.1205,20.0996,20.0996,25700.0
2012-06-14 11:40:00,28.77,28.78,28.76,28.76,44100.0,20.0996,20.1065,20.0926,20.0926,44100.0
2012-06-14 11:50:00,28.76,28.77,28.75,28.75,16400.0,20.0926,20.0996,20.0856,20.0856,16400.0
2012-06-14 12:00:00,28.75,28.77,28.74,28.76,41000.0,20.0856,20.0996,20.0786,20.0926,41000.0
2012-06-14 12:10:00,28.77,28.79,28.75,28.78,47500.0,20.0996,20.1135,20.0856,20.1065,47500.0
2012-06-14 12:20:00,28.79,28.8,28.78,28.79,62400.0,20.1135,20.1205,20.1065,20.1135,62400.0
2012-06-14 12:30:00,28.79,28.83,28.79,28.82,55800.0,20.1135,20.1415,20.1135,20.1345,55800.0
2012-06-14 12:40:00,28.83,28.85,28.81,28.84,52600.0,20.1415,20.1554,20.1275,20.1485,52600.0
2012-06-14 12:50:00,28.84,28.88,28.84,28.88,32800.0,20.1485,20.1764,20.1485,20.1764,32800.0
2012-06-14 13:00:00,28.87,28.89,28.86,28.87,48200.0,20.1694,20.1834,20.1624,20.1694,48200.0
2012-06-14 13:10:00,28.87,28.89,28.86,28.86,67000.0,20.1694,20.1834,20.1624,20.1624,67000.0
2012-06-14 13:20:00,28.86,28.87,28.84,28.86,36600.0,20.1624,20.1694,20.1485,20.1624,36600.0
2012-06-14 13:30:00,28.85,28.89,28.84,28.87,42700.0,20.1554,20.1834,20.1485,20.1694,42700.0
2012-06-14 13:40:00,28.88,28.88,28.86,28.88,19100.0,20.1764,20.1764,20.1624,20.1764,19100.0
2012-06-14 13:50:00,28.88,28.9,28.87,28.89,29800.0,20.1764,20.1904,20.1694,20.1834,29800.0
2012-06-14 14:00:00,28.9,28.93,28.89,28.92,42100.0,20.1904,20.2113,20.1834,20.2043,42100.0
2012-06-14 14:10:00,28.91,28.92,28.88,28.88,36500.0,20.1974,20.2043,20.1764,20.1764,36500.0
2012-06-14 14:20:00,28.89,28.89,28.87,28.88,34700.0,20.1834,20.1834,20.1694,20.1764,34700.0
2012-06-14 14:30:00,28.87,28.88,28.85,28.87,51500.0,20.1694,20.1764,20.1554,20.1694,51500.0
2012-06-14 14:40:00,28.87,28.89,28.86,28.88,45300.0,20.1694,20.1834,20.1624,20.1764,45300.0
2012-06-14 14:50:00,28.88,28.91,28.87,28.88,53200.0,20.1764,20.1974,20.1694,20.1764,53200.0
2012-06-14 15:00:00,28.89,29.07,28.89,29.0,226800.0,20.1834,20.3091,20.1834,20.2602,226800.0
2012-06-14 15:10:00,29.0,29.03,28.89,28.89,271700.0,20.2602,20.2812,20.1834,20.1834,271700.0
2012-06-14 15:20:00,28.89,28.93,28.87,28.87,103700.0,20.1834,20.2113,20.1694,20.1694,103700.0
2012-06-14 15:30:00,28.87,28.93,28.87,28.92,131300.0,20.1694,20.2113,20.1694,20.2043,131300.0
2012-06-14 15:40:00,28.92,28.98,28.91,28.97,159600.0,20.2043,20.2463,20.1974,20.2393,159600.0
2012-06-14 15:50:00,28.96,28.98,28.94,28.97,267800.0,20.2323,20.2463,20.2183,20.2393,267800.0
2012-06-15 09:30:00,29.05,29.1,28.87,28.87,627200.0,20.2952,20.3301,20.1694,20.1694,627200.0
2012-06-15 09:40:00,28.87,29.02,28.85,28.96,180000.0,20.1694,20.2742,20.1554,20.2323,180000.0
2012-06-15 09:50:00,28.95,29.02,28.88,29.02,92200.0,20.2253,20.2742,20.1764,20.2742,92200.0
2012-06-15 10:00:00,29.02,29.03,28.95,28.98,97300.0,20.2742,20.2812,20.2253,20.2463,97300.0
2012-06-15 10:10:00,28.98,29.01,28.94,28.94,54600.0,20.2463,20.2672,20.2183,20.2183,54600.0
2012-06-15 10:20:00,28.94,28.95,28.84,28.85,95200.0,20.2183,20.2253,20.1485,20.1554,95200.0
2012-06-15 10:30:00,28.85,28.88,28.84,28.85,105000.0,20.1554,20.1764,20.1485,20.1554,105000.0
2012-06-15 10:40:00,28.85,28.87,28.84,28.87,75800.0,20.1554,20.1694,20.1485,20.1694,75800.0
2012-06-15 10:50:00,28.87,28.88,28.84,28.88,40300.0,20.1694,20.1764,20.1485,20.1764,40300.0
2012-06-15 11:00:00,28.88,28.93,28.87,28.93,44600.0,20.1764,20.2113,20.1694,20.2113,44600.0
2012-06-15 11:10:00,28.93,29.0,28.93,29.0,43200.0,20.2113,20.2602,20.2113,20.2602,43200.0
2012-06-15 11:20:00,29.0,29.0,28.94,28.94,74300.0,20.2602,20.2602,20.2183,20.2183,74300.0
2012-06-15 11:30:00,28.94,28.95,28.91,28.95,88400.0,20.2183,20.2253,20.1974,20.2253,88400.0
2012-06-15 11:40:00,28.95,28.95,28.93,28.94,19900.0,20.2253,20.2253,20.2113,20.2183,19900.0
2012-06-15 11:50:00,28.93,28.95,28.91,28.91,40200.0,20.2113,20.2253,20.1974,20.1974,40200.0
2012-06-15 12:00:00,28.92,28.92,28.91,28.91,34300.0,20.2043,20.2043,20.1974,20.1974,34300.0
2012-06-15 12:10:00,28.91,28.92,28.87,28.88,22800.0,20.1974,20.2043,20.1694,20.1764,22800.0
2012-06-15 12:20:00,28.87,28.89,28.82,28.83,61300.0,20.1694,20.1834,20.1345,20.1415,61300.0
2012-06-15 12:30:00,28.83,28.83,28.8,28.81,38500.0,20.1415,20.1415,20.1205,20.1275,38500.0
2012-06-15 12:40:00,28.81,28.84,28.81,28.83,24800.0,20.1275,20.1485,20.1275,20.1415,24800.0
2012-06-15 12:50:00,28.83,28.84,28.82,28.84,25400.0,20.1415,20.1485,20.1345,20.1485,25400.0
2012-06-15 13:00:00,28.84,28.91,28.83,28.9,135500.0,20.1485,20.1974,20.1415,20.1904,135500.0
2012-06-15 13:10:00,28.9,28.9,28.89,28.9,15800.0,20.1904,20.1904,20.1834,20.1904,15800.0
2012-06-15 13:20:00,28.89,28.9,28.85,28.86,56200.0,20.1834,20.1904,20.1554,20.1624,56200.0
2012-06-15 13:30:00,28.86,28.86,28.78,28.79,147300.0,20.1624,20.1624,20.1065,20.1135,147300.0
2012-06-15 13:40:00,28.79,28.79,28.76,28.76,18100.0,20.1135,20.1135,20.0926,20.0926,18100.0
2012-06-15 13:50:00,28.77,28.77,28.75,28.75,58400.0,20.0996,20.0996,20.0856,20.0856,58400.0
2012-06-15 14:00:00,28.75,28.8,28.74,28.79,153500.0,20.0856,20.1205,20.0786,20.1135,153500.0
2012-06-15 14:10:00,28.79,28.84,28.79,28.84,85700.0,20.1135,20.1485,20.1135,20.1485,85700.0
2012-06-15 14:20:00,28.83,28.9,28.81,28.9,89700.0,20.1415,20.1904,20.1275,20.1904,89700.0
2012-06-15 14:30:00,28.9,28.94,28.89,28.91,69000.0,20.1904,20.2183,20.1834,20.1974,69000.0
2012-06-15 14:40:00,28.91,28.93,28.9,28.92,47100.0,20.1974,20.2113,20.1904,20.2043,47100.0
2012-06-15 14:50:00,28.92,28.92,28.85,28.86,139700.0,20.2043,20.2043,20.1554,20.1624,139700.0
2012-06-15 15:00:00,28.85,28.85,28.82,28.85,84500.0,20.1554,20.1554,20.1345,20.1554,84500.0
2012-06-15 15:10:00,28.85,28.89,28.84,28.89,87100.0,20.1554,20.1834,20.1485,20.1834,87100.0
2012-06-15 15:20:00,28.89,28.89,28.88,28.89,56200.0,20.1834,20.1834,20.1764,20.1834,56200.0
2012-06-15 15:30:00,28.89,28.94,28.89,28.94,151600.0,20.1834,20.2183,20.1834,20.2183,151600.0
2012-06-15 15:40:00,28.94,29.14,28.93,29.09,874200.0,20.2183,20.358,20.2113,20.3231,874200.0
2012-06-15 15:50:00,29.08,29.15,29.06,29.12,907100.0,20.3161,20.365,20.3022,20.3441,907100.0
2012-06-18 09:30:00,28.99,29.09,28.88,29.02,126500.0,20.2533,20.3231,20.1764,20.2742,126500.0
2012-06-18 09:40:00,29.02,29.02,28.93,28.96,100000.0,20.2742,20.2742,20.2113,20.2323,100000.0
2012-06-18 09:50:00,28.97,29.02,28.93,29.02,115800.0,20.2393,20.2742,20.2113,20.2742,115800.0
2012-06-18 10:00:00,29.02,29.02,28.95,28.96,85400.0,20.2742,20.2742,20.2253,20.2323,85400.0
2012-06-18 10:10:00,28.95,29.02,28.95,29.02,123400.0,20.2253,20.2742,20.2253,20.2742,123400.0
2012-06-18 10:20:00,29.02,29.03,29.01,29.02,161400.0,20.2742,20.2812,20.2672,20.2742,161400.0
2012-06-18 10:30:00,29.02,29.06,29.02,29.05,67800.0,20.2742,20.3022,20.2742,20.2952,67800.0
2012-06-18 10:40:00,29.05,29.11,29.05,29.1,65500.0,20.2952,20.3371,20.2952,20.3301,65500.0
2012-06-18 10:50:00,29.11,29.12,29.02,29.02,42700.0,20.3371,20.3441,20.2742,20.2742,42700.0
2012-06-18 11:00:00,29.03,29.07,29.03,29.07,60900.0,20.2812,20.3091,20.2812,20.3091,60900.0
2012-06-18 11:10:00,29.07,29.09,29.06,29.07,47700.0,20.3091,20.3231,20.3022,20.3091,47700.0
2012-06-18 11:20:00,29.08,29.13,29.07,29.11,87400.0,20.3161,20.3511,20.3091,20.3371,87400.0
2012-06-18 11:30:00,29.11,29.14,29.08,29.09,48300.0,20.3371,20.358,20.3161,20.3231,48300.0
2012-06-18 11:40:00,29.08,29.13,29.08,29.11,44700.0,20.3161,20.3511,20.3161,20.3371,44700.0
2012-06-18 11:50:00,29.11,29.11,29.08,29.09,58200.0,20.3371,20.3371,20.3161,20.3231,58200.0
2012-06-18 12:00:00,29.09,29.09,29.02,29.03,76600.0,20.3231,20.3231,20.2742,20.2812,76600.0
2012-06-18 12:10:00,29.03,29.07,29.02,29.07,36800.0,20.2812,20.3091,20.2742,20.3091,36800.0
2012-06-18 12:20:00,29.07,29.07,29.06,29.07,23000.0,20.3091,20.3091,20.3022,20.3091,23000.0
2012-06-18 12:30:00,29.07,29.08,29.06,29.07,48600.0,20.3091,20.3161,20.3022,20.3091,48600.0
2012-06-18 12:40:00,29.07,29.11,29.06,29.11,41000.0,20.3091,20.3371,20.3022,20.3371,41000.0
2012-06-18 12:50:00,29.11,29.11,29.06,29.07,67300.0,20.3371,20.3371,20.3022,20.3091,67300.0
2012-06-18 13:00:00,29.08,29.12,29.07,29.1,51100.0,20.3161,20.3441,20.3091,20.3301,51100.0
2012-06-18 13:10:00,29.1,29.13,29.1,29.12,30600.0,20.3301,20.3511,20.3301,20.3441,30600.0
2012-06-18 13:20:00,29.12,29.14,29.1,29.13,47800.0,20.3441,20.358,20.3301,20.3511,47800.0
2012-06-18 13:30:00,29.13,29.15,29.1,29.13,151600.0,20.3511,20.365,20.3301,20.3511,151600.0
2012-06-18 13:40:00,29.14,29.17,29.12,29.14,66400.0,20.358,20.379,20.3441,20.358,66400.0
2012-06-18 13:50:00,29.14,29.17,29.13,29.16,44300.0,20.358,20.379,20.3511,20.372,44300.0
2012-06-18 14:00:00,29.16,29.16,29.14,29.16,27300.0,20.372,20.372,20.358,20.372,27300.0
2012-06-18 14:10:00,29.16,29.17,29.13,29.16,76800.0,20.372,20.379,20.3511,20.372,76800.0
2012-06-18 14:20:00,29.16,29.17,29.15,29.17,44200.0,20.372,20.379,20.365,20.379,44200.0
2012-06-18 14:30:00,29.16,29.17,29.14,29.15,36300.0,20.372,20.379,20.358,20.365,36300.0
2012-06-18 14:40:00,29.16,29.17,29.14,29.16,52700.0,20.372,20.379,20.358,20.372,52700.0
2012-06-18 14:50:00,29.16,29.19,29.15,29.18,48400.0,20.372,20.393,20.365,20.386,48400.0
2012-06-18 15:00:00,29.19,29.2,29.17,29.18,48500.0,20.393,20.4,20.379,20.386,48500.0
2012-06-18 15:10:00,29.17,29.18,29.13,29.17,74100.0,20.379,20.386,20.3511,20.379,74100.0
2012-06-18 15:20:00,29.17,29.2,29.14,29.19,120300.0,20.379,20.4,20.358,20.393,120300.0
2012-06-18 15:30:00,29.2,29.2,29.11,29.18,166400.0,20.4,20.4,20.3371,20.386,166400.0
2012-06-18 15:40:00,29.18,29.24,29.16,29.22,253500.0,20.386,20.4279,20.372,20.4139,253500.0
2012-06-18 15:50:00,29.21,29.21,29.17,29.19,221800.0,20.407,20.407,20.379,20.393,221800.0
2012-06-19 09:30:00,29.23,29.25,29.05,29.13,121500.0,20.4209,20.4349,20.2952,20.3511,121500.0
2012-06-19 09:40:00,29.13,29.16,29.05,29.06,72100.0,20.3511,20.372,20.2952,20.3022,72100.0
2012-06-19 09:50:00,29.05,29.21,29.05,29.21,101100.0,20.2952,20.407,20.2952,20.407,101100.0
2012-06-19 10:00:00,29.21,29.26,29.16,29.24,229300.0,20.407,20.4419,20.372,20.4279,229300.0
2012-06-19 10:10:00,29.23,29.26,29.21,29.25,101000.0,20.4209,20.4419,20.407,20.4349,101000.0
2012-06-19 10:20:00,29.26,29.36,29.25,29.36,124700.0,20.4419,20.5117,20.4349,20.5117,124700.0
2012-06-19 10:30:00,29.36,29.47,29.35,29.45,153500.0,20.5117,20.5886,20.5048,20.5746,153500.0
2012-06-19 10:40:00,29.45,29.51,29.44,29.48,179700.0,20.5746,20.6165,20.5676,20.5956,179700.0
2012-06-19 10:50:00,29.48,29.52,29.46,29.46,96800.0,20.5956,20.6235,20.5816,20.5816,96800.0
2012-06-19 11:00:00,29.47,29.49,29.45,29.48,51600.0,20.5886,20.6026,20.5746,20.5956,51600.0
2012-06-19 11:10:00,29.48,29.48,29.41,29.43,58900.0,20.5956,20.5956,20.5467,20.5607,58900.0
2012-06-19 11:20:00,29.43,29.46,29.41,29.44,56400.0,20.5607,20.5816,20.5467,20.5676,56400.0
2012-06-19 11:30:00,29.44,29.44,29.41,29.43,57900.0,20.5676,20.5676,20.5467,20.5607,57900.0
2012-06-19 11:40:00,29.43,29.47,29.43,29.47,41600.0,20.5607,20.5886,20.5607,20.5886,41600.0
2012-06-19 11:50:00,29.47,29.48,29.46,29.46,51500.0,20.5886,20.5956,20.5816,20.5816,51500.0
2012-06-19 12:00:00,29.46,29.48,29.45,29.45,43000.0,20.5816,20.5956,20.5746,20.5746,43000.0
2012-06-19 12:10:00,29.45,29.47,29.44,29.46,31400.0,20.5746,20.5886,20.5676,20.5816,31400.0
2012-06-19 12:20:00,29.46,29.47,29.44,29.45,152600.0,20.5816,20.5886,20.5676,20.5746,152600.0
2012-06-19 12:30:00,29.46,29.5,29.45,29.49,118800.0,20.5816,20.6096,20.5746,20.6026,118800.0
2012-06-19 12:40:00,29.49,29.51,29.48,29.5,47400.0,20.6026,20.6165,20.5956,20.6096,47400.0
2012-06-19 12:50:00,29.5,29.52,29.49,29.51,45800.0,20.6096,20.6235,20.6026,20.6165,45800.0
2012-06-19 13:00:00,29.51,29.51,29.5,29.51,40700.0,20.6165,20.6165,20.6096,20.6165,40700.0
2012-06-19 13:10:00,29.51,29.53,29.49,29.5,104000.0,20.6165,20.6305,20.6026,20.6096,104000.0
2012-06-19 13:20:00,29.51,29.56,29.5,29.55,132900.0,20.6165,20.6515,20.6096,20.6445,132900.0
2012-06-19 13:30:00,29.54,29.6,29.54,29.59,99800.0,20.6375,20.6794,20.6375,20.6724,99800.0
2012-06-19 13:40:00,29.6,29.6,29.59,29.6,37000.0,20.6794,20.6794,20.6724,20.6794,37000.0
2012-06-19 13:50:00,29.6,29.62,29.58,29.61,226300.0,20.6794,20.6934,20.6654,20.6864,226300.0
2012-06-19 14:00:00,29.61,29.61,29.57,29.57,91700.0,20.6864,20.6864,20.6585,20.6585,91700.0
2012-06-19 14:10:00,29.58,29.63,29.57,29.63,79200.0,20.6654,20.7004,20.6585,20.7004,79200.0
2012-06-19 14:20:00,29.63,29.63,29.58,29.6,92600.0,20.7004,20.7004,20.6654,20.6794,92600.0
2012-06-19 14:30:00,29.6,29.61,29.52,29.53,110200.0,20.6794,20.6864,20.6235,20.6305,110200.0
2012-06-19 14:40:00,29.53,29.54,29.46,29.47,92900.0,20.6305,20.6375,20.5816,20.5886,92900.0
2012-06-19 14:50:00,29.47,29.55,29.46,29.55,52000.0,20.5886,20.6445,20.5816,20.6445,52000.0
2012-06-19 15:00:00,29.55,29.55,29.51,29.55,62600.0,20.6445,20.6445,20.6165,20.6445,62600.0
2012-06-19 15:10:00,29.53,29.61,29.52,29.61,137800.0,20.6305,20.6864,20.6235,20.6864,137800.0
2012-06-19 15:20:00,29.61,29.63,29.56,29.58,119100.0,20.6864,20.7004,20.6515,20.6654,119100.0
2012-06-19 15:30:00,29.58,29.58,29.51,29.54,196000.0,20.6654,20.6654,20.6165,20.6375,196000.0
2012-06-19 15:40:00,29.54,29.54,29.48,29.48,135700.0,20.6375,20.6375,20.5956,20.5956,135700.0
2012-06-19 15:50:00,29.48,29.51,29.47,29.51,294100.0,20.5956,20.6165,20.5886,20.6165,294100.0
2012-06-20 09:30:00,29.74,29.75,29.46,29.47,106400.0,20.7772,20.7842,20.5816,20.5886,106400.0
2012-06-20 09:40:00,29.47,29.52,29.43,29.45,66100.0,20.5886,20.6235,20.5607,20.5746,66100.0
2012-06-20 09:50:00,29.44,29.48,29.44,29.47,57200.0,20.5676,20.5956,20.5676,20.5886,57200.0
2012-06-20 10:00:00,29.46,29.47,29.4,29.4,51300.0,20.5816,20.5886,20.5397,20.5397,51300.0
2012-06-20 10:10:00,29.41,29.45,29.4,29.42,90200.0,20.5467,20.5746,20.5397,20.5537,90200.0
2012-06-20 10:20:00,29.43,29.47,29.42,29.46,56400.0,20.5607,20.5886,20.5537,20.5816,56400.0
2012-06-20 10:30:00,29.46,29.47,29.42,29.44,32800.0,20.5816,20.5886,20.5537,20.5676,32800.0
2012-06-20 10:40:00,29.43,29.45,29.4,29.41,26700.0,20.5607,20.5746,20.5397,20.5467,26700.0
2012-06-20 10:50:00,29.41,29.42,29.39,29.39,38200.0,20.5467,20.5537,20.5327,20.5327,38200.0
2012-06-20 11:00:00,29.39,29.41,29.37,29.39,46900.0,20.5327,20.5467,20.5187,20.5327,46900.0
2012-06-20 11:10:00,29.38,29.39,29.33,29.33,74400.0,20.5257,20.5327,20.4908,20.4908,74400.0
2012-06-20 11:20:00,29.33,29.35,29.29,29.31,102200.0,20.4908,20.5048,20.4628,20.4768,102200.0
2012-06-20 11:30:00,29.32,29.32,29.29,29.31,45100.0,20.4838,20.4838,20.4628,20.4768,45100.0
2012-06-20 11:40:00,29.3,29.31,29.29,29.3,37100.0,20.4698,20.4768,20.4628,20.4698,37100.0
2012-06-20 11:50:00,29.29,29.3,29.24,29.24,62200.0,20.4628,20.4698,20.4279,20.4279,62200.0
2012-06-20 12:00:00,29.25,29.28,29.23,29.25,126500.0,20.4349,20.4559,20.4209,20.4349,126500.0
2012-06-20 12:10:00,29.25,29.26,29.24,29.24,61100.0,20.4349,20.4419,20.4279,20.4279,61100.0
2012-06-20 12:20:00,29.24,29.26,29.23,29.24,73400.0,20.4279,20.4419,20.4209,20.4279,73400.0
2012-06-20 12:30:00,29.24,29.27,29.14,29.21,144500.0,20.4279,20.4489,20.358,20.407,144500.0
2012-06-20 12:40:00,29.21,29.27,29.2,29.24,87000.0,20.407,20.4489,20.4,20.4279,87000.0
2012-06-20 12:50:00,29.25,29.29,29.21,29.28,47900.0,20.4349,20.4628,20.407,20.4559,47900.0
2012-06-20 13:00:00,29.28,29.32,29.27,29.31,96100.0,20.4559,20.4838,20.4489,20.4768,96100.0
2012-06-20 13:10:00,29.32,29.32,29.24,29.25,87300.0,20.4838,20.4838,20.4279,20.4349,87300.0
2012-06-20 13:20:00,29.24,29.27,29.24,29.26,98900.0,20.4279,20.4489,20.4279,20.4419,98900.0
2012-06-20 13:30:00,29.26,29.27,29.23,29.25,77800.0,20.4419,20.4489,20.4209,20.4349,77800.0
2012-06-20 13:40:00,29.25,29.26,29.24,29.25,48500.0,20.4349,20.4419,20.4279,20.4349,48500.0
2012-06-20 13:50:00,29.25,29.26,29.23,29.25,44600.0,20.4349,20.4419,20.4209,20.4349,44600.0
2012-06-20 14:00:00,29.25,29.26,29.23,29.25,169500.0,20.4349,20.4419,20.4209,20.4349,169500.0
2012-06-20 14:10:00,29.25,29.28,29.21,29.21,84500.0,20.4349,20.4559,20.407,20.407,84500.0
2012-06-20 14:20:00,29.21,29.23,29.17,29.19,46200.0,20.407,20.4209,20.379,20.393,46200.0
2012-06-20 14:30:00,29.19,29.23,29.17,29.2,314800.0,20.393,20.4209,20.379,20.4,314800.0
2012-06-20 14:40:00,29.2,29.21,29.16,29.17,93300.0,20.4,20.407,20.372,20.379,93300.0
2012-06-20 14:50:00,29.18,29.2,29.17,29.19,65500.0,20.386,20.4,20.379,20.393,65500.0
2012-06-20 15:00:00,29.19,29.19,29.16,29.16,51700.0,20.393,20.393,20.372,20.372,51700.0
2012-06-20 15:10:00,29.17,29.2,29.14,29.15,93900.0,20.379,20.4,20.358,20.365,93900.0
2012-06-20 15:20:00,29.15,29.24,29.15,29.24,80000.0,20.365,20.4279,20.365,20.4279,80000.0
2012-06-20 15:30:00,29.24,29.25,29.21,29.24,77200.0,20.4279,20.4349,20.407,20.4279,77200.0
2012-06-20 15:40:00,29.24,29.26,29.21,29.24,168300.0,20.4279,20.4419,20.407,20.4279,168300.0
2012-06-20 15:50:00,29.24,29.25,29.21,29.24,371400.0,20.4279,20.4349,20.407,20.4279,371400.0
2012-06-21 09:30:00,29.34,29.49,29.32,29.42,96900.0,20.4978,20.6026,20.4838,20.5537,96900.0
2012-06-21 09:40:00,29.42,29.42,29.31,29.33,76200.0,20.5537,20.5537,20.4768,20.4908,76200.0
2012-06-21 09:50:00,29.33,29.34,29.29,29.3,127500.0,20.4908,20.4978,20.4628,20.4698,127500.0
2012-06-21 10:00:00,29.29,29.29,29.22,29.23,144000.0,20.4628,20.4628,20.4139,20.4209,144000.0
2012-06-21 10:10:00,29.22,29.25,29.2,29.23,95900.0,20.4139,20.4349,20.4,20.4209,95900.0
2012-06-21 10:20:00,29.23,29.23,29.18,29.2,88500.0,20.4209,20.4209,20.386,20.4,88500.0
2012-06-21 10:30:00,29.2,29.22,29.19,29.19,56300.0,20.4,20.4139,20.393,20.393,56300.0
2012-06-21 10:40:00,29.2,29.25,29.19,29.21,80000.0,20.4,20.4349,20.393,20.407,80000.0
2012-06-21 10:50:00,29.22,29.23,29.2,29.22,73300.0,20.4139,20.4209,20.4,20.4139,73300.0
2012-06-21 11:00:00,29.23,29.23,29.14,29.14,110200.0,20.4209,20.4209,20.358,20.358,110200.0
2012-06-21 11:10:00,29.15,29.22,29.14,29.2,73800.0,20.365,20.4139,20.358,20.4,73800.0
2012-06-21 11:20:00,29.19,29.23,29.19,29.23,36100.0,20.393,20.4209,20.393,20.4209,36100.0
2012-06-21 11:30:00,29.22,29.25,29.19,29.24,266600.0,20.4139,20.4349,20.393,20.4279,266600.0
2012-06-21 11:40:00,29.24,29.25,29.22,29.25,72300.0,20.4279,20.4349,20.4139,20.4349,72300.0
2012-06-21 11:50:00,29.25,29.3,29.24,29.26,389500.0,20.4349,20.4698,20.4279,20.4419,389500.0
2012-06-21 12:00:00,29.26,29.28,29.22,29.28,135600.0,20.4419,20.4559,20.4139,20.4559,135600.0
2012-06-21 12:10:00,29.28,29.28,29.23,29.28,62200.0,20.4559,20.4559,20.4209,20.4559,62200.0
2012-06-21 12:20:00,29.28,29.28,29.2,29.21,162100.0,20.4559,20.4559,20.4,20.407,162100.0
2012-06-21 12:30:00,29.21,29.23,29.17,29.17,57600.0,20.407,20.4209,20.379,20.379,57600.0
2012-06-21 12:40:00,29.17,29.19,29.14,29.14,40600.0,20.379,20.393,20.358,20.358,40600.0
2012-06-21 12:50:00,29.15,29.16,29.11,29.13,30800.0,20.365,20.372,20.3371,20.3511,30800.0
2012-06-21 13:00:00,29.13,29.15,29.11,29.14,34700.0,20.3511,20.365,20.3371,20.358,34700.0
2012-06-21 13:10:00,29.14,29.14,29.05,29.05,56600.0,20.358,20.358,20.2952,20.2952,56600.0
2012-06-21 13:20:00,29.05,29.08,29.01,29.02,60700.0,20.2952,20.3161,20.2672,20.2742,60700.0
2012-06-21 13:30:00,29.01,29.03,28.96,28.97,99100.0,20.2672,20.2812,20.2323,20.2393,99100.0
2012-06-21 13:40:00,28.96,28.97,28.91,28.92,114800.0,20.2323,20.2393,20.1974,20.2043,114800.0
2012-06-21 13:50:00,28.92,28.98,28.92,28.96,53600.0,20.2043,20.2463,20.2043,20.2323,53600.0
2012-06-21 14:00:00,28.96,28.96,28.88,28.88,181200.0,20.2323,20.2323,20.1764,20.1764,181200.0
2012-06-21 14:10:00,28.89,28.91,28.86,28.91,131600.0,20.1834,20.1974,20.1624,20.1974,131600.0
2012-06-21 14:20:00,28.91,28.91,28.83,28.87,70700.0,20.1974,20.1974,20.1415,20.1694,70700.0
2012-06-21 14:30:00,28.88,29.0,28.88,28.99,322900.0,20.1764,20.2602,20.1764,20.2533,322900.0
2012-06-21 14:40:00,28.98,29.06,28.97,29.01,200000.0,20.2463,20.3022,20.2393,20.2672,200000.0
2012-06-21 14:50:00,29.01,29.03,28.98,29.0,67500.0,20.2672,20.2812,20.2463,20.2602,67500.0
2012-06-21 15:00:00,29.0,29.01,28.95,28.98,62600.0,20.2602,20.2672,20.2253,20.2463,62600.0
2012-06-21 15:10:00,28.97,28.99,28.94,28.96,81400.0,20.2393,20.2533,20.2183,20.2323,81400.0
2012-06-21 15:20:00,28.97,29.0,28.95,28.99,59700.0,20.2393,20.2602,20.2253,20.2533,59700.0
2012-06-21 15:30:00,28.99,29.04,28.96,29.0,147800.0,20.2533,20.2882,20.2323,20.2602,147800.0
2012-06-21 15:40:00,29.01,29.01,28.96,28.98,133100.0,20.2672,20.2672,20.2323,20.2463,133100.0
2012-06-21 15:50:00,28.98,29.0,28.89,28.9,855400.0,20.2463,20.2602,20.1834,20.1904,855400.0
2012-06-22 09:30:00,28.98,29.1,28.94,29.05,98800.0,20.2463,20.3301,20.2183,20.2952,98800.0
2012-06-22 09:40:00,29.05,29.1,29.01,29.07,72700.0,20.2952,20.3301,20.2672,20.3091,72700.0
2012-06-22 09:50:00,29.07,29.1,29.0,29.01,40800.0,20.3091,20.3301,20.2602,20.2672,40800.0
2012-06-22 10:00:00,29.01,29.04,28.99,29.01,48300.0,20.2672,20.2882,20.2533,20.2672,48300.0
2012-06-22 10:10:00,29.01,29.08,29.01,29.05,128400.0,20.2672,20.3161,20.2672,20.2952,128400.0
2012-06-22 10:20:00,29.05,29.07,29.03,29.03,196700.0,20.2952,20.3091,20.2812,20.2812,196700.0
2012-06-22 10:30:00,29.03,29.1,29.03,29.07,66600.0,20.2812,20.3301,20.2812,20.3091,66600.0
2012-06-22 10:40:00,29.07,29.07,28.98,28.99,122900.0,20.3091,20.3091,20.2463,20.2533,122900.0
2012-06-22 10:50:00,28.99,29.03,28.98,29.01,35500.0,20.2533,20.2812,20.2463,20.2672,35500.0
2012-06-22 11:00:00,29.01,29.01,28.95,28.98,104300.0,20.2672,20.2672,20.2253,20.2463,104300.0
2012-06-22 11:10:00,28.98,29.01,28.97,29.01,24300.0,20.2463,20.2672,20.2393,20.2672,24300.0
2012-06-22 11:20:00,29.01,29.01,28.95,28.96,34400.0,20.2672,20.2672,20.2253,20.2323,34400.0
2012-06-22 11:30:00,28.96,28.99,28.96,28.97,80800.0,20.2323,20.2533,20.2323,20.2393,80800.0
2012-06-22 11:40:00,28.97,28.98,28.96,28.98,17100.0,20.2393,20.2463,20.2323,20.2463,17100.0
2012-06-22 11:50:00,28.99,28.99,28.95,28.97,30000.0,20.2533,20.2533,20.2253,20.2393,30000.0
2012-06-22 12:00:00,28.98,28.98,28.96,28.97,14600.0,20.2463,20.2463,20.2323,20.2393,14600.0
2012-06-22 12:10:00,28.96,28.99,28.95,28.97,49900.0,20.2323,20.2533,20.2253,20.2393,49900.0
2012-06-22 12:20:00,28.98,28.98,28.94,28.95,69200.0,20.2463,20.2463,20.2183,20.2253,69200.0
2012-06-22 12:30:00,28.96,28.96,28.91,28.92,33500.0,20.2323,20.2323,20.1974,20.2043,33500.0
2012-06-22 12:40:00,28.93,28.95,28.92,28.94,20800.0,20.2113,20.2253,20.2043,20.2183,20800.0
2012-06-22 12:50:00,28.94,28.95,28.93,28.93,22200.0,20.2183,20.2253,20.2113,20.2113,22200.0
2012-06-22 13:00:00,28.93,28.94,28.9,28.94,28200.0,20.2113,20.2183,20.1904,20.2183,28200.0
2012-06-22 13:10:00,28.94,28.94,28.92,28.92,16400.0,20.2183,20.2183,20.2043,20.2043,16400.0
2012-06-22 13:20:00,28.93,28.95,28.92,28.95,25700.0,20.2113,20.2253,20.2043,20.2253,25700.0
2012-06-22 13:30:00,28.94,28.97,28.94,28.97,25500.0,20.2183,20.2393,20.2183,20.2393,25500.0
2012-06-22 13:40:00,28.97,29.02,28.96,29.01,43100.0,20.2393,20.2742,20.2323,20.2672,43100.0
2012-06-22 13:50:00,29.02,29.06,29.01,29.01,44400.0,20.2742,20.3022,20.2672,20.2672,44400.0
2012-06-22 14:00:00,29.02,29.05,29.01,29.04,51900.0,20.2742,20.2952,20.2672,20.2882,51900.0
2012-06-22 14:10:00,29.04,29.04,28.99,28.99,44200.0,20.2882,20.2882,20.2533,20.2533,44200.0
2012-06-22 14:20:00,28.99,29.02,28.98,29.0,46400.0,20.2533,20.2742,20.2463,20.2602,46400.0
2012-06-22 14:30:00,29.01,29.05,29.0,29.05,50100.0,20.2672,20.2952,20.2602,20.2952,50100.0
2012-06-22 14:40:00,29.05,29.07,29.02,29.06,40400.0,20.2952,20.3091,20.2742,20.3022,40400.0
2012-06-22 14:50:00,29.05,29.09,29.05,29.09,34700.0,20.2952,20.3231,20.2952,20.3231,34700.0
2012-06-22 15:00:00,29.09,29.1,29.07,29.07,33600.0,20.3231,20.3301,20.3091,20.3091,33600.0
2012-06-22 15:10:00,29.08,29.12,29.07,29.08,39900.0,20.3161,20.3441,20.3091,20.3161,39900.0
2012-06-22 15:20:00,29.08,29.09,29.07,29.09,33500.0,20.3161,20.3231,20.3091,20.3231,33500.0
2012-06-22 15:30:00,29.09,29.1,29.04,29.08,86200.0,20.3231,20.3301,20.2882,20.3161,86200.0
2012-06-22 15:40:00,29.08,29.12,29.07,29.09,113100.0,20.3161,20.3441,20.3091,20.3231,113100.0
2012-06-22 15:50:00,29.09,29.13,29.0,29.0,549100.0,20.3231,20.3511,20.2602,20.2602,549100.0
2012-06-25 09:30:00,28.89,29.0,28.85,28.97,82800.0,20.1834,20.2602,20.1554,20.2393,82800.0
2012-06-25 09:40:00,28.98,29.0,28.94,28.96,75300.0,20.2463,20.2602,20.2183,20.2323,75300.0
2012-06-25 09:50:00,28.97,28.98,28.9,28.98,27900.0,20.2393,20.2463,20.1904,20.2463,27900.0
2012-06-25 10:00:00,28.98,29.0,28.91,28.94,90600.0,20.2463,20.2602,20.1974,20.2183,90600.0
2012-06-25 10:10:00,28.94,28.94,28.89,28.91,44400.0,20.2183,20.2183,20.1834,20.1974,44400.0
2012-06-25 10:20:00,28.91,28.93,28.89,28.93,31300.0,20.1974,20.2113,20.1834,20.2113,31300.0
2012-06-25 10:30:00,28.92,28.97,28.89,28.95,267600.0,20.2043,20.2393,20.1834,20.2253,267600.0
2012-06-25 10:40:00,28.95,28.96,28.87,28.88,288400.0,20.2253,20.2323,20.1694,20.1764,288400.0
2012-06-25 10:50:00,28.87,28.88,28.85,28.85,53600.0,20.1694,20.1764,20.1554,20.1554,53600.0
2012-06-25 11:00:00,28.86,28.86,28.82,28.86,42700.0,20.1624,20.1624,20.1345,20.1624,42700.0
2012-06-25 11:10:00,28.86,28.86,28.83,28.86,178400.0,20.1624,20.1624,20.1415,20.1624,178400.0
2012-06-25 11:20:00,28.86,28.86,28.84,28.84,53900.0,20.1624,20.1624,20.1485,20.1485,53900.0
2012-06-25 11:30:00,28.85,28.85,28.78,28.78,41000.0,20.1554,20.1554,20.1065,20.1065,41000.0
2012-06-25 11:40:00,28.79,28.79,28.75,28.76,56400.0,20.1135,20.1135,20.0856,20.0926,56400.0
2012-06-25 11:50:00,28.75,28.77,28.72,28.74,70500.0,20.0856,20.0996,20.0646,20.0786,70500.0
2012-06-25 12:00:00,28.74,28.77,28.74,28.75,60600.0,20.0786,20.0996,20.0786,20.0856,60600.0
2012-06-25 12:10:00,28.76,28.77,28.74,28.77,33000.0,20.0926,20.0996,20.0786,20.0996,33000.0
2012-06-25 12:20:00,28.77,28.78,28.74,28.75,37100.0,20.0996,20.1065,20.0786,20.0856,37100.0
2012-06-25 12:30:00,28.74,28.77,28.74,28.77,24900.0,20.0786,20.0996,20.0786,20.0996,24900.0
2012-06-25 12:40:00,28.76,28.77,28.73,28.75,71800.0,20.0926,20.0996,20.0716,20.0856,71800.0
2012-06-25 12:50:00,28.74,28.76,28.73,28.73,32000.0,20.0786,20.0926,20.0716,20.0716,32000.0
2012-06-25 13:00:00,28.73,28.75,28.71,28.73,40600.0,20.0716,20.0856,20.0576,20.0716,40600.0
2012-06-25 13:10:00,28.73,28.74,28.7,28.72,88600.0,20.0716,20.0786,20.0507,20.0646,88600.0
2012-06-25 13:20:00,28.71,28.71,28.68,28.69,84000.0,20.0576,20.0576,20.0367,20.0437,84000.0
2012-06-25 13:30:00,28.7,28.73,28.68,28.71,128600.0,20.0507,20.0716,20.0367,20.0576,128600.0
2012-06-25 13:40:00,28.72,28.73,28.71,28.72,32900.0,20.0646,20.0716,20.0576,20.0646,32900.0
2012-06-25 13:50:00,28.73,28.73,28.72,28.73,18000.0,20.0716,20.0716,20.0646,20.0716,18000.0
2012-06-25 14:00:00,28.72,28.74,28.71,28.71,57200.0,20.0646,20.0786,20.0576,20.0576,57200.0
2012-06-25 14:10:00,28.72,28.75,28.71,28.75,55600.0,20.0646,20.0856,20.0576,20.0856,55600.0
2012-06-25 14:20:00,28.75,28.75,28.71,28.71,45300.0,20.0856,20.0856,20.0576,20.0576,45300.0
2012-06-25 14:30:00,28.71,28.73,28.7,28.72,38200.0,20.0576,20.0716,20.0507,20.0646,38200.0
2012-06-25 14:40:00,28.72,28.73,28.71,28.73,51000.0,20.0646,20.0716,20.0576,20.0716,51000.0
2012-06-25 14:50:00,28.73,28.74,28.72,28.73,38700.0,20.0716,20.0786,20.0646,20.0716,38700.0
2012-06-25 15:00:00,28.73,28.78,28.72,28.78,94300.0,20.0716,20.1065,20.0646,20.1065,94300.0
2012-06-25 15:10:00,28.78,28.79,28.76,28.79,70100.0,20.1065,20.1135,20.0926,20.1135,70100.0
2012-06-25 15:20:00,28.79,28.84,28.79,28.82,97500.0,20.1135,20.1485,20.1135,20.1345,97500.0
2012-06-25 15:30:00,28.83,28.86,28.82,28.86,202300.0,20.1415,20.1624,20.1345,20.1624,202300.0
2012-06-25 15:40:00,28.86,28.87,28.82,28.87,96000.0,20.1624,20.1694,20.1345,20.1694,96000.0
2012-06-25 15:50:00,28.86,28.87,28.79,28.81,350000.0,20.1624,20.1694,20.1135,20.1275,350000.0
2012-06-26 09:30:00,28.81,28.88,28.69,28.73,77000.0,20.1275,20.1764,20.0437,20.0716,77000.0
2012-06-26 09:40:00,28.73,28.77,28.7,28.74,34800.0,20.0716,20.0996,20.0507,20.0786,34800.0
2012-06-26 09:50:00,28.73,28.76,28.67,28.67,70500.0,20.0716,20.0926,20.0297,20.0297,70500.0
2012-06-26 10:00:00,28.68,28.73,28.67,28.73,87300.0,20.0367,20.0716,20.0297,20.0716,87300.0
2012-06-26 10:10:00,28.72,28.73,28.68,28.69,50900.0,20.0646,20.0716,20.0367,20.0437,50900.0
2012-06-26 10:20:00,28.68,28.68,28.64,28.66,46600.0,20.0367,20.0367,20.0087,20.0227,46600.0
2012-06-26 10:30:00,28.65,28.66,28.61,28.66,74400.0,20.0157,20.0227,19.9878,20.0227,74400.0
2012-06-26 10:40:00,28.66,28.68,28.6,28.61,119300.0,20.0227,20.0367,19.9808,19.9878,119300.0
2012-06-26 10:50:00,28.6,28.64,28.57,28.6,160200.0,19.9808,20.0087,19.9598,19.9808,160200.0
2012-06-26 11:00:00,28.61,28.69,28.6,28.65,53100.0,19.9878,20.0437,19.9808,20.0157,53100.0
2012-06-26 11:10:00,28.65,28.65,28.6,28.63,70600.0,20.0157,20.0157,19.9808,20.0017,70600.0
2012-06-26 11:20:00,28.64,28.65,28.61,28.64,91600.0,20.0087,20.0157,19.9878,20.0087,91600.0
2012-06-26 11:30:00,28.63,28.7,28.63,28.68,45500.0,20.0017,20.0507,20.0017,20.0367,45500.0
2012-06-26 11:40:00,28.68,28.68,28.64,28.67,41500.0,20.0367,20.0367,20.0087,20.0297,41500.0
2012-06-26 11:50:00,28.67,28.71,28.67,28.7,40400.0,20.0297,20.0576,20.0297,20.0507,40400.0
2012-06-26 12:00:00,28.7,28.71,28.68,28.69,55100.0,20.0507,20.0576,20.0367,20.0437,55100.0
2012-06-26 12:10:00,28.7,28.76,28.7,28.75,69000.0,20.0507,20.0926,20.0507,20.0856,69000.0
2012-06-26 12:20:00,28.75,28.78,28.73,28.76,82600.0,20.0856,20.1065,20.0716,20.0926,82600.0
2012-06-26 12:30:00,28.77,28.82,28.77,28.78,37700.0,20.0996,20.1345,20.0996,20.1065,37700.0
2012-06-26 12:40:00,28.78,28.83,28.77,28.82,62200.0,20.1065,20.1415,20.0996,20.1345,62200.0
2012-06-26 12:50:00,28.81,28.83,28.79,28.79,84600.0,20.1275,20.1415,20.1135,20.1135,84600.0
2012-06-26 13:00:00,28.8,28.82,28.78,28.79,86900.0,20.1205,20.1345,20.1065,20.1135,86900.0
2012-06-26 13:10:00,28.78,28.8,28.76,28.77,28900.0,20.1065,20.1205,20.0926,20.0996,28900.0
2012-06-26 13:20:00,28.77,28.78,28.76,28.77,27500.0,20.0996,20.1065,20.0926,20.0996,27500.0
2012-06-26 13:30:00,28.77,28.78,28.75,28.77,46600.0,20.0996,20.1065,20.0856,20.0996,46600.0
2012-06-26 13:40:00,28.78,28.78,28.75,28.78,36900.0,20.1065,20.1065,20.0856,20.1065,36900.0
2012-06-26 13:50:00,28.78,28.79,28.76,28.78,40600.0,20.1065,20.1135,20.0926,20.1065,40600.0
2012-06-26 14:00:00,28.77,28.81,28.77,28.8,38100.0,20.0996,20.1275,20.0996,20.1205,38100.0
2012-06-26 14:10:00,28.81,28.83,28.8,28.82,99100.0,20.1275,20.1415,20.1205,20.1345,99100.0
2012-06-26 14:20:00,28.82,28.83,28.81,28.83,32800.0,20.1345,20.1415,20.1275,20.1415,32800.0
2012-06-26 14:30:00,28.83,28.84,28.8,28.8,47600.0,20.1415,20.1485,20.1205,20.1205,47600.0
2012-06-26 14:40:00,28.8,28.81,28.77,28.77,28600.0,20.1205,20.1275,20.0996,20.0996,28600.0
2012-06-26 14:50:00,28.77,28.78,28.71,28.74,73100.0,20.0996,20.1065,20.0576,20.0786,73100.0
2012-06-26 15:00:00,28.75,28.78,28.74,28.78,49800.0,20.0856,20.1065,20.0786,20.1065,49800.0
2012-06-26 15:10:00,28.78,28.79,28.77,28.79,33600.0,20.1065,20.1135,20.0996,20.1135,33600.0
2012-06-26 15:20:00,28.79,28.79,28.73,28.75,67800.0,20.1135,20.1135,20.0716,20.0856,67800.0
2012-06-26 15:30:00,28.75,28.82,28.74,28.81,86300.0,20.0856,20.1345,20.0786,20.1275,86300.0
2012-06-26 15:40:00,28.81,28.82,28.77,28.79,113800.0,20.1275,20.1345,20.0996,20.1135,113800.0
2012-06-26 15:50:00,28.78,28.81,28.74,28.75,253600.0,20.1065,20.1275,20.0786,20.0856,253600.0
2012-06-27 09:30:00,28.84,28.89,28.76,28.79,61600.0,20.1485,20.1834,20.0926,20.1135,61600.0
2012-06-27 09:40:00,28.8,28.8,28.76,28.77,57800.0,20.1205,20.1205,20.0926,20.0996,57800.0
2012-06-27 09:50:00,28.78,28.85,28.76,28.84,43300.0,20.1065,20.1554,20.0926,20.1485,43300.0
2012-06-27 10:00:00,28.84,28.87,28.78,28.84,163400.0,20.1485,20.1694,20.1065,20.1485,163400.0
2012-06-27 10:10:00,28.84,28.89,28.83,28.87,66700.0,20.1485,20.1834,20.1415,20.1694,66700.0
2012-06-27 10:20:00,28.87,28.9,28.81,28.83,105300.0,20.1694,20.1904,20.1275,20.1415,105300.0
2012-06-27 10:30:00,28.84,28.85,28.81,28.81,63700.0,20.1485,20.1554,20.1275,20.1275,63700.0
2012-06-27 10:40:00,28.82,28.82,28.75,28.79,121900.0,20.1345,20.1345,20.0856,20.1135,121900.0
2012-06-27 10:50:00,28.79,28.83,28.78,28.8,99900.0,20.1135,20.1415,20.1065,20.1205,99900.0
2012-06-27 11:00:00,28.8,28.83,28.78,28.83,128300.0,20.1205,20.1415,20.1065,20.1415,128300.0
2012-06-27 11:10:00,28.83,28.83,28.81,28.83,17600.0,20.1415,20.1415,20.1275,20.1415,17600.0
2012-06-27 11:20:00,28.82,28.85,28.81,28.81,24800.0,20.1345,20.1554,20.1275,20.1275,24800.0
2012-06-27 11:30:00,28.82,28.87,28.8,28.87,72100.0,20.1345,20.1694,20.1205,20.1694,72100.0
2012-06-27 11:40:00,28.86,28.9,28.86,28.87,19600.0,20.1624,20.1904,20.1624,20.1694,19600.0
2012-06-27 11:50:00,28.87,28.88,28.84,28.87,21900.0,20.1694,20.1764,20.1485,20.1694,21900.0
2012-06-27 12:00:00,28.87,28.91,28.86,28.88,58100.0,20.1694,20.1974,20.1624,20.1764,58100.0
2012-06-27 12:10:00,28.88,28.9,28.86,28.89,31700.0,20.1764,20.1904,20.1624,20.1834,31700.0
2012-06-27 12:20:00,28.89,28.91,28.88,28.88,58900.0,20.1834,20.1974,20.1764,20.1764,58900.0
2012-06-27 12:30:00,28.89,28.89,28.85,28.87,62600.0,20.1834,20.1834,20.1554,20.1694,62600.0
2012-06-27 12:40:00,28.87,28.89,28.86,28.87,9900.0,20.1694,20.1834,20.1624,20.1694,9900.0
2012-06-27 12:50:00,28.86,28.89,28.86,28.89,29700.0,20.1624,20.1834,20.1624,20.1834,29700.0
2012-06-27 13:00:00,28.89,28.89,28.85,28.85,47900.0,20.1834,20.1834,20.1554,20.1554,47900.0
2012-06-27 13:10:00,28.86,28.87,28.85,28.86,16800.0,20.1624,20.1694,20.1554,20.1624,16800.0
2012-06-27 13:20:00,28.85,28.86,28.8,28.8,32200.0,20.1554,20.1624,20.1205,20.1205,32200.0
2012-06-27 13:30:00,28.81,28.82,28.8,28.82,58800.0,20.1275,20.1345,20.1205,20.1345,58800.0
2012-06-27 13:40:00,28.82,28.83,28.81,28.82,16400.0,20.1345,20.1415,20.1275,20.1345,16400.0
2012-06-27 13:50:00,28.83,28.83,28.81,28.82,22400.0,20.1415,20.1415,20.1275,20.1345,22400.0
2012-06-27 14:00:00,28.83,28.84,28.8,28.83,43900.0,20.1415,20.1485,20.1205,20.1415,43900.0
2012-06-27 14:10:00,28.83,28.83,28.81,28.81,25900.0,20.1415,20.1415,20.1275,20.1275,25900.0
2012-06-27 14:20:00,28.81,28.85,28.81,28.84,43300.0,20.1275,20.1554,20.1275,20.1485,43300.0
2012-06-27 14:30:00,28.84,28.87,28.84,28.85,30900.0,20.1485,20.1694,20.1485,20.1554,30900.0
2012-06-27 14:40:00,28.86,28.87,28.84,28.87,29800.0,20.1624,20.1694,20.1485,20.1694,29800.0
2012-06-27 14:50:00,28.87,28.87,28.84,28.85,15600.0,20.1694,20.1694,20.1485,20.1554,15600.0
2012-06-27 15:00:00,28.85,28.89,28.85,28.89,47900.0,20.1554,20.1834,20.1554,20.1834,47900.0
2012-06-27 15:10:00,28.89,28.92,28.88,28.88,259300.0,20.1834,20.2043,20.1764,20.1764,259300.0
2012-06-27 15:20:00,28.88,28.94,28.88,28.93,76200.0,20.1764,20.2183,20.1764,20.2113,76200.0
2012-06-27 15:30:00,28.93,28.97,28.92,28.97,118300.0,20.2113,20.2393,20.2043,20.2393,118300.0
2012-06-27 15:40:00,28.96,29.0,28.96,28.98,154500.0,20.2323,20.2602,20.2323,20.2463,154500.0
2012-06-27 15:50:00,28.98,28.99,28.97,28.99,269900.0,20.2463,20.2533,20.2393,20.2533,269900.0
2012-06-28 09:30:00,28.92,29.09,28.9,29.07,118100.0,20.2043,20.3231,20.1904,20.3091,118100.0
2012-06-28 09:40:00,29.07,29.07,29.0,29.03,162100.0,20.3091,20.3091,20.2602,20.2812,162100.0
2012-06-28 09:50:00,29.03,29.03,28.9,28.95,205100.0,20.2812,20.2812,20.1904,20.2253,205100.0
2012-06-28 10:00:00,28.94,28.97,28.83,28.84,109000.0,20.2183,20.2393,20.1415,20.1485,109000.0
2012-06-28 10:10:00,28.84,28.93,28.83,28.89,106100.0,20.1485,20.2113,20.1415,20.1834,106100.0
2012-06-28 10:20:00,28.9,28.93,28.9,28.92,75600.0,20.1904,20.2113,20.1904,20.2043,75600.0
2012-06-28 10:30:00,28.92,28.95,28.88,28.91,73800.0,20.2043,20.2253,20.1764,20.1974,73800.0
2012-06-28 10:40:00,28.91,28.91,28.84,28.85,71100.0,20.1974,20.1974,20.1485,20.1554,71100.0
2012-06-28 10:50:00,28.85,28.89,28.84,28.87,114400.0,20.1554,20.1834,20.1485,20.1694,114400.0
2012-06-28 11:00:00,28.87,28.88,28.83,28.86,55400.0,20.1694,20.1764,20.1415,20.1624,55400.0
2012-06-28 11:10:00,28.86,28.88,28.81,28.82,89600.0,20.1624,20.1764,20.1275,20.1345,89600.0
2012-06-28 11:20:00,28.83,28.85,28.81,28.84,172600.0,20.1415,20.1554,20.1275,20.1485,172600.0
2012-06-28 11:30:00,28.84,28.87,28.83,28.87,93200.0,20.1485,20.1694,20.1415,20.1694,93200.0
2012-06-28 11:40:00,28.87,28.88,28.83,28.86,83500.0,20.1694,20.1764,20.1415,20.1624,83500.0
2012-06-28 11:50:00,28.85,28.87,28.83,28.86,91200.0,20.1554,20.1694,20.1415,20.1624,91200.0
2012-06-28 12:00:00,28.86,28.87,28.85,28.86,101000.0,20.1624,20.1694,20.1554,20.1624,101000.0
2012-06-28 12:10:00,28.86,28.87,28.83,28.84,80700.0,20.1624,20.1694,20.1415,20.1485,80700.0
2012-06-28 12:20:00,28.85,28.86,28.82,28.85,97200.0,20.1554,20.1624,20.1345,20.1554,97200.0
2012-06-28 12:30:00,28.85,28.87,28.84,28.86,58700.0,20.1554,20.1694,20.1485,20.1624,58700.0
2012-06-28 12:40:00,28.86,28.88,28.85,28.88,62400.0,20.1624,20.1764,20.1554,20.1764,62400.0
2012-06-28 12:50:00,28.87,28.88,28.86,28.88,71900.0,20.1694,20.1764,20.1624,20.1764,71900.0
2012-06-28 13:00:00,28.88,28.93,28.86,28.89,83400.0,20.1764,20.2113,20.1624,20.1834,83400.0
2012-06-28 13:10:00,28.89,28.92,28.88,28.91,41800.0,20.1834,20.2043,20.1764,20.1974,41800.0
2012-06-28 13:20:00,28.9,28.94,28.9,28.93,57800.0,20.1904,20.2183,20.1904,20.2113,57800.0
2012-06-28 13:30:00,28.93,28.95,28.93,28.94,40800.0,20.2113,20.2253,20.2113,20.2183,40800.0
2012-06-28 13:40:00,28.95,28.97,28.92,28.92,109100.0,20.2253,20.2393,20.2043,20.2043,109100.0
2012-06-28 13:50:00,28.91,28.97,28.91,28.97,110500.0,20.1974,20.2393,20.1974,20.2393,110500.0
2012-06-28 14:00:00,28.96,28.96,28.94,28.95,32200.0,20.2323,20.2323,20.2183,20.2253,32200.0
2012-06-28 14:10:00,28.94,28.95,28.91,28.92,41100.0,20.2183,20.2253,20.1974,20.2043,41100.0
2012-06-28 14:20:00,28.91,28.95,28.91,28.94,72000.0,20.1974,20.2253,20.1974,20.2183,72000.0
2012-06-28 14:30:00,28.94,28.99,28.94,28.98,70500.0,20.2183,20.2533,20.2183,20.2463,70500.0
2012-06-28 14:40:00,28.97,29.0,28.97,28.98,88900.0,20.2393,20.2602,20.2393,20.2463,88900.0
2012-06-28 14:50:00,28.99,29.02,28.97,29.02,83900.0,20.2533,20.2742,20.2393,20.2742,83900.0
2012-06-28 15:00:00,29.02,29.07,29.01,29.05,83600.0,20.2742,20.3091,20.2672,20.2952,83600.0
2012-06-28 15:10:00,29.05,29.05,29.03,29.05,82800.0,20.2952,20.2952,20.2812,20.2952,82800.0
2012-06-28 15:20:00,29.05,29.1,29.03,29.1,117100.0,20.2952,20.3301,20.2812,20.3301,117100.0
2012-06-28 15:30:00,29.1,29.24,29.09,29.22,219500.0,20.3301,20.4279,20.3231,20.4139,219500.0
2012-06-28 15:40:00,29.22,29.33,29.2,29.3,342600.0,20.4139,20.4908,20.4,20.4698,342600.0
2012-06-28 15:50:00,29.3,29.35,29.29,29.3,532600.0,20.4698,20.5048,20.4628,20.4698,532600.0
2012-06-29 09:30:00,29.47,29.75,29.47,29.72,161800.0,20.5886,20.7842,20.5886,20.7633,161800.0
2012-06-29 09:40:00,29.72,29.72,29.64,29.66,120600.0,20.7633,20.7633,20.7074,20.7213,120600.0
2012-06-29 09:50:00,29.66,29.79,29.65,29.79,152900.0,20.7213,20.8122,20.7143,20.8122,152900.0
2012-06-29 10:00:00,29.79,29.8,29.76,29.78,46500.0,20.8122,20.8191,20.7912,20.8052,46500.0
2012-06-29 10:10:00,29.79,29.85,29.77,29.84,54900.0,20.8122,20.8541,20.7982,20.8471,54900.0
2012-06-29 10:20:00,29.85,29.86,29.78,29.78,70100.0,20.8541,20.8611,20.8052,20.8052,70100.0
2012-06-29 10:30:00,29.78,29.79,29.74,29.76,65100.0,20.8052,20.8122,20.7772,20.7912,65100.0
2012-06-29 10:40:00,29.76,29.76,29.7,29.71,71000.0,20.7912,20.7912,20.7493,20.7563,71000.0
2012-06-29 10:50:00,29.71,29.72,29.66,29.68,230200.0,20.7563,20.7633,20.7213,20.7353,230200.0
2012-06-29 11:00:00,29.68,29.72,29.67,29.69,61900.0,20.7353,20.7633,20.7283,20.7423,61900.0
2012-06-29 11:10:00,29.69,29.71,29.65,29.66,88600.0,20.7423,20.7563,20.7143,20.7213,88600.0
2012-06-29 11:20:00,29.66,29.68,29.65,29.68,77600.0,20.7213,20.7353,20.7143,20.7353,77600.0
2012-06-29 11:30:00,29.68,29.76,29.68,29.76,65200.0,20.7353,20.7912,20.7353,20.7912,65200.0
2012-06-29 11:40:00,29.74,29.76,29.73,29.73,49100.0,20.7772,20.7912,20.7702,20.7702,49100.0
2012-06-29 11:50:00,29.73,29.73,29.69,29.71,46100.0,20.7702,20.7702,20.7423,20.7563,46100.0
2012-06-29 12:00:00,29.72,29.75,29.71,29.74,61200.0,20.7633,20.7842,20.7563,20.7772,61200.0
2012-06-29 12:10:00,29.74,29.74,29.69,29.71,43300.0,20.7772,20.7772,20.7423,20.7563,43300.0
2012-06-29 12:20:00,29.7,29.7,29.68,29.69,30600.0,20.7493,20.7493,20.7353,20.7423,30600.0
2012-06-29 12:30:00,29.69,29.7,29.65,29.67,97400.0,20.7423,20.7493,20.7143,20.7283,97400.0
2012-06-29 12:40:00,29.66,29.67,29.64,29.66,32300.0,20.7213,20.7283,20.7074,20.7213,32300.0
2012-06-29 12:50:00,29.65,29.66,29.63,29.66,33800.0,20.7143,20.7213,20.7004,20.7213,33800.0
2012-06-29 13:00:00,29.66,29.67,29.64,29.65,36000.0,20.7213,20.7283,20.7074,20.7143,36000.0
2012-06-29 13:10:00,29.65,29.68,29.64,29.68,34500.0,20.7143,20.7353,20.7074,20.7353,34500.0
2012-06-29 13:20:00,29.67,29.7,29.67,29.7,21800.0,20.7283,20.7493,20.7283,20.7493,21800.0
2012-06-29 13:30:00,29.69,29.72,29.69,29.71,20600.0,20.7423,20.7633,20.7423,20.7563,20600.0
2012-06-29 13:40:00,29.71,29.72,29.69,29.71,56300.0,20.7563,20.7633,20.7423,20.7563,56300.0
2012-06-29 13:50:00,29.71,29.72,29.7,29.72,20300.0,20.7563,20.7633,20.7493,20.7633,20300.0
2012-06-29 14:00:00,29.72,29.72,29.66,29.67,83800.0,20.7633,20.7633,20.7213,20.7283,83800.0
2012-06-29 14:10:00,29.67,29.7,29.65,29.67,69700.0,20.7283,20.7493,20.7143,20.7283,69700.0
2012-06-29 14:20:00,29.68,29.73,29.67,29.72,204200.0,20.7353,20.7702,20.7283,20.7633,204200.0
2012-06-29 14:30:00,29.72,29.73,29.69,29.73,52600.0,20.7633,20.7702,20.7423,20.7702,52600.0
2012-06-29 14:40:00,29.73,29.75,29.72,29.75,48900.0,20.7702,20.7842,20.7633,20.7842,48900.0
2012-06-29 14:50:00,29.74,29.75,29.73,29.75,39100.0,20.7772,20.7842,20.7702,20.7842,39100.0
2012-06-29 15:00:00,29.75,29.77,29.74,29.77,35900.0,20.7842,20.7982,20.7772,20.7982,35900.0
2012-06-29 15:10:00,29.76,29.77,29.73,29.73,68800.0,20.7912,20.7982,20.7702,20.7702,68800.0
2012-06-29 15:20:00,29.74,29.74,29.7,29.71,87600.0,20.7772,20.7772,20.7493,20.7563,87600.0
2012-06-29 15:30:00,29.71,29.73,29.69,29.71,185400.0,20.7563,20.7702,20.7423,20.7563,185400.0
2012-06-29 15:40:00,29.71,29.74,29.7,29.72,178500.0,20.7563,20.7772,20.7493,20.7633,178500.0
2012-06-29 15:50:00,29.72,29.8,29.72,29.8,382100.0,20.7633,20.8191,20.7633,20.8191,382100.0
2012-07-02 09:30:00,29.14,29.56,29.14,29.55,323600.0,20.358,20.6515,20.358,20.6445,323600.0
2012-07-02 09:40:00,29.55,29.65,29.54,29.64,70000.0,20.6445,20.7143,20.6375,20.7074,70000.0
2012-07-02 09:50:00,29.64,29.82,29.64,29.74,113500.0,20.7074,20.8331,20.7074,20.7772,113500.0
2012-07-02 10:00:00,29.73,29.74,29.59,29.62,68500.0,20.7702,20.7772,20.6724,20.6934,68500.0
2012-07-02 10:10:00,29.63,29.73,29.62,29.72,53500.0,20.7004,20.7702,20.6934,20.7633,53500.0
2012-07-02 10:20:00,29.73,29.73,29.6,29.63,58100.0,20.7702,20.7702,20.6794,20.7004,58100.0
2012-07-02 10:30:00,29.62,29.65,29.57,29.61,64400.0,20.6934,20.7143,20.6585,20.6864,64400.0
2012-07-02 10:40:00,29.61,29.63,29.6,29.63,35600.0,20.6864,20.7004,20.6794,20.7004,35600.0
2012-07-02 10:50:00,29.63,29.65,29.61,29.61,47100.0,20.7004,20.7143,20.6864,20.6864,47100.0
2012-07-02 11:00:00,29.61,29.63,29.58,29.63,44900.0,20.6864,20.7004,20.6654,20.7004,44900.0
2012-07-02 11:10:00,29.62,29.63,29.59,29.63,38200.0,20.6934,20.7004,20.6724,20.7004,38200.0
2012-07-02 11:20:00,29.63,29.73,29.63,29.73,97100.0,20.7004,20.7702,20.7004,20.7702,97100.0
2012-07-02 11:30:00,29.73,29.81,29.72,29.78,85700.0,20.7702,20.8261,20.7633,20.8052,85700.0
2012-07-02 11:40:00,29.79,29.79,29.73,29.74,85900.0,20.8122,20.8122,20.7702,20.7772,85900.0
2012-07-02 11:50:00,29.73,29.77,29.72,29.76,83700.0,20.7702,20.7982,20.7633,20.7912,83700.0
2012-07-02 12:00:00,29.75,29.81,29.75,29.8,58300.0,20.7842,20.8261,20.7842,20.8191,58300.0
2012-07-02 12:10:00,29.8,29.83,29.74,29.81,147500.0,20.8191,20.8401,20.7772,20.8261,147500.0
2012-07-02 12:20:00,29.82,29.83,29.79,29.8,44600.0,20.8331,20.8401,20.8122,20.8191,44600.0
2012-07-02 12:30:00,29.8,29.81,29.8,29.81,14000.0,20.8191,20.8261,20.8191,20.8261,14000.0
2012-07-02 12:40:00,29.81,29.82,29.77,29.81,54900.0,20.8261,20.8331,20.7982,20.8261,54900.0
2012-07-02 12:50:00,29.81,29.84,29.8,29.83,40800.0,20.8261,20.8471,20.8191,20.8401,40800.0
2012-07-02 13:00:00,29.84,29.84,29.83,29.83,24000.0,20.8471,20.8471,20.8401,20.8401,24000.0
2012-07-02 13:10:00,29.83,29.84,29.8,29.8,61800.0,20.8401,20.8471,20.8191,20.8191,61800.0
2012-07-02 13:20:00,29.8,29.82,29.78,29.82,63000.0,20.8191,20.8331,20.8052,20.8331,63000.0
2012-07-02 13:30:00,29.82,29.82,29.77,29.77,32300.0,20.8331,20.8331,20.7982,20.7982,32300.0
2012-07-02 13:40:00,29.78,29.78,29.75,29.76,35800.0,20.8052,20.8052,20.7842,20.7912,35800.0
2012-07-02 13:50:00,29.77,29.77,29.73,29.73,65500.0,20.7982,20.7982,20.7702,20.7702,65500.0
2012-07-02 14:00:00,29.73,29.76,29.73,29.76,77400.0,20.7702,20.7912,20.7702,20.7912,77400.0
2012-07-02 14:10:00,29.76,29.81,29.75,29.79,51300.0,20.7912,20.8261,20.7842,20.8122,51300.0
2012-07-02 14:20:00,29.78,29.8,29.76,29.76,54700.0,20.8052,20.8191,20.7912,20.7912,54700.0
2012-07-02 14:30:00,29.77,29.78,29.75,29.76,29800.0,20.7982,20.8052,20.7842,20.7912,29800.0
2012-07-02 14:40:00,29.75,29.76,29.75,29.76,27700.0,20.7842,20.7912,20.7842,20.7912,27700.0
2012-07-02 14:50:00,29.75,29.76,29.73,29.76,48900.0,20.7842,20.7912,20.7702,20.7912,48900.0
2012-07-02 15:00:00,29.76,29.76,29.74,29.74,31900.0,20.7912,20.7912,20.7772,20.7772,31900.0
2012-07-02 15:10:00,29.74,29.78,29.74,29.78,79400.0,20.7772,20.8052,20.7772,20.8052,79400.0
2012-07-02 15:20:00,29.78,29.8,29.77,29.8,45600.0,20.8052,20.8191,20.7982,20.8191,45600.0
2012-07-02 15:30:00,29.8,29.86,29.8,29.85,90200.0,20.8191,20.8611,20.8191,20.8541,90200.0
2012-07-02 15:40:00,29.84,29.86,29.83,29.86,90800.0,20.8471,20.8611,20.8401,20.8611,90800.0
2012-07-02 15:50:00,29.86,29.88,29.85,29.86,294600.0,20.8611,20.875,20.8541,20.8611,294600.0
2012-07-03 09:30:00,29.61,29.71,29.52,29.7,160100.0,20.8757,20.9462,20.8122,20.9391,160100.0
2012-07-03 09:40:00,29.67,29.7,29.58,29.6,54900.0,20.918,20.9391,20.8545,20.8686,54900.0
2012-07-03 09:50:00,29.6,29.62,29.56,29.59,76900.0,20.8686,20.8827,20.8404,20.8616,76900.0
2012-07-03 10:00:00,29.58,29.65,29.54,29.54,139500.0,20.8545,20.9039,20.8263,20.8263,139500.0
2012-07-03 10:10:00,29.54,29.57,29.51,29.51,66400.0,20.8263,20.8475,20.8052,20.8052,66400.0
2012-07-03 10:20:00,29.52,29.55,29.5,29.5,42800.0,20.8122,20.8334,20.7981,20.7981,42800.0
2012-07-03 10:30:00,29.5,29.54,29.47,29.53,80700.0,20.7981,20.8263,20.777,20.8193,80700.0
2012-07-03 10:40:00,29.53,29.54,29.5,29.53,73700.0,20.8193,20.8263,20.7981,20.8193,73700.0
2012-07-03 10:50:00,29.53,29.55,29.5,29.5,70000.0,20.8193,20.8334,20.7981,20.7981,70000.0
2012-07-03 11:00:00,29.51,29.52,29.47,29.49,73600.0,20.8052,20.8122,20.777,20.7911,73600.0
2012-07-03 11:10:00,29.48,29.52,29.48,29.5,41800.0,20.784,20.8122,20.784,20.7981,41800.0
2012-07-03 11:20:00,29.5,29.51,29.48,29.48,65400.0,20.7981,20.8052,20.784,20.784,65400.0
2012-07-03 11:30:00,29.49,29.55,29.48,29.51,46500.0,20.7911,20.8334,20.784,20.8052,46500.0
2012-07-03 11:40:00,29.51,29.52,29.45,29.46,47800.0,20.8052,20.8122,20.7629,20.7699,47800.0
2012-07-03 11:50:00,29.46,29.54,29.46,29.54,32300.0,20.7699,20.8263,20.7699,20.8263,32300.0
2012-07-03 12:00:00,29.53,29.54,29.51,29.53,43600.0,20.8193,20.8263,20.8052,20.8193,43600.0
2012-07-03 12:10:00,29.53,29.53,29.46,29.46,48700.0,20.8193,20.8193,20.7699,20.7699,48700.0
2012-07-03 12:20:00,29.45,29.46,29.43,29.44,69700.0,20.7629,20.7699,20.7488,20.7558,69700.0
2012-07-03 12:30:00,29.44,29.49,29.42,29.48,105400.0,20.7558,20.7911,20.7417,20.784,105400.0
2012-07-03 12:40:00,29.49,29.5,29.45,29.46,94800.0,20.7911,20.7981,20.7629,20.7699,94800.0
2012-07-03 12:50:00,29.46,29.5,29.44,29.5,195300.0,20.7699,20.7981,20.7558,20.7981,195300.0
2012-07-05 09:30:00,29.52,29.62,29.4,29.44,125200.0,20.8122,20.8827,20.7276,20.7558,125200.0
2012-07-05 09:40:00,29.43,29.43,29.34,29.36,47900.0,20.7488,20.7488,20.6853,20.6994,47900.0
2012-07-05 09:50:00,29.35,29.37,29.26,29.27,104900.0,20.6924,20.7065,20.6289,20.636,104900.0
2012-07-05 10:00:00,29.27,29.28,29.22,29.25,99900.0,20.636,20.643,20.6007,20.6219,99900.0
2012-07-05 10:10:00,29.25,29.26,29.17,29.18,103300.0,20.6219,20.6289,20.5655,20.5725,103300.0
2012-07-05 10:20:00,29.18,29.24,29.17,29.21,355000.0,20.5725,20.6148,20.5655,20.5937,355000.0
2012-07-05 10:30:00,29.22,29.22,29.19,29.2,85400.0,20.6007,20.6007,20.5796,20.5866,85400.0
2012-07-05 10:40:00,29.21,29.22,29.2,29.21,91500.0,20.5937,20.6007,20.5866,20.5937,91500.0
2012-07-05 10:50:00,29.2,29.21,29.19,29.2,51500.0,20.5866,20.5937,20.5796,20.5866,51500.0
2012-07-05 11:00:00,29.21,29.22,29.19,29.21,101800.0,20.5937,20.6007,20.5796,20.5937,101800.0
2012-07-05 11:10:00,29.21,29.22,29.19,29.22,53800.0,20.5937,20.6007,20.5796,20.6007,53800.0
2012-07-05 11:20:00,29.21,29.29,29.2,29.29,148400.0,20.5937,20.6501,20.5866,20.6501,148400.0
2012-07-05 11:30:00,29.29,29.33,29.28,29.28,70800.0,20.6501,20.6783,20.643,20.643,70800.0
2012-07-05 11:40:00,29.28,29.35,29.28,29.35,69400.0,20.643,20.6924,20.643,20.6924,69400.0
2012-07-05 11:50:00,29.34,29.36,29.34,29.35,43000.0,20.6853,20.6994,20.6853,20.6924,43000.0
2012-07-05 12:00:00,29.35,29.35,29.32,29.33,65300.0,20.6924,20.6924,20.6712,20.6783,65300.0
2012-07-05 12:10:00,29.33,29.33,29.29,29.3,54900.0,20.6783,20.6783,20.6501,20.6571,54900.0
2012-07-05 12:20:00,29.3,29.3,29.26,29.27,70200.0,20.6571,20.6571,20.6289,20.636,70200.0
2012-07-05 12:30:00,29.27,29.29,29.26,29.29,54500.0,20.636,20.6501,20.6289,20.6501,54500.0
2012-07-05 12:40:00,29.29,29.31,29.28,29.28,45900.0,20.6501,20.6642,20.643,20.643,45900.0
2012-07-05 12:50:00,29.29,29.29,29.28,29.29,24500.0,20.6501,20.6501,20.643,20.6501,24500.0
2012-07-05 13:00:00,29.29,29.31,29.29,29.3,68200.0,20.6501,20.6642,20.6501,20.6571,68200.0
2012-07-05 13:10:00,29.3,29.33,29.3,29.31,42500.0,20.6571,20.6783,20.6571,20.6642,42500.0
2012-07-05 13:20:00,29.31,29.32,29.31,29.31,28600.0,20.6642,20.6712,20.6642,20.6642,28600.0
2012-07-05 13:30:00,29.32,29.33,29.29,29.33,101700.0,20.6712,20.6783,20.6501,20.6783,101700.0
2012-07-05 13:40:00,29.33,29.37,29.33,29.37,43900.0,20.6783,20.7065,20.6783,20.7065,43900.0
2012-07-05 13:50:00,29.37,29.4,29.36,29.39,31200.0,20.7065,20.7276,20.6994,20.7206,31200.0
2012-07-05 14:00:00,29.39,29.4,29.32,29.33,85400.0,20.7206,20.7276,20.6712,20.6783,85400.0
2012-07-05 14:10:00,29.32,29.34,29.32,29.32,50300.0,20.6712,20.6853,20.6712,20.6712,50300.0
2012-07-05 14:20:00,29.33,29.33,29.31,29.32,39400.0,20.6783,20.6783,20.6642,20.6712,39400.0
2012-07-05 14:30:00,29.32,29.35,29.32,29.33,103100.0,20.6712,20.6924,20.6712,20.6783,103100.0
2012-07-05 14:40:00,29.33,29.35,29.32,29.35,49500.0,20.6783,20.6924,20.6712,20.6924,49500.0
2012-07-05 14:50:00,29.35,29.35,29.31,29.32,40000.0,20.6924,20.6924,20.6642,20.6712,40000.0
2012-07-05 15:00:00,29.32,29.39,29.32,29.39,56500.0,20.6712,20.7206,20.6712,20.7206,56500.0
2012-07-05 15:10:00,29.39,29.41,29.38,29.41,43400.0,20.7206,20.7347,20.7135,20.7347,43400.0
2012-07-05 15:20:00,29.41,29.42,29.39,29.4,77200.0,20.7347,20.7417,20.7206,20.7276,77200.0
2012-07-05 15:30:00,29.4,29.4,29.36,29.36,83800.0,20.7276,20.7276,20.6994,20.6994,83800.0
2012-07-05 15:40:00,29.36,29.37,29.29,29.32,254700.0,20.6994,20.7065,20.6501,20.6712,254700.0
2012-07-05 15:50:00,29.31,29.33,29.28,29.3,604400.0,20.6642,20.6783,20.643,20.6571,604400.0
2012-07-06 09:30:00,29.16,29.29,29.1,29.15,120700.0,20.5584,20.6501,20.5161,20.5514,120700.0
2012-07-06 09:40:00,29.14,29.2,29.12,29.16,78400.0,20.5443,20.5866,20.5302,20.5584,78400.0
2012-07-06 09:50:00,29.17,29.2,29.12,29.12,109400.0,20.5655,20.5866,20.5302,20.5302,109400.0
2012-07-06 10:00:00,29.13,29.14,29.02,29.02,108500.0,20.5373,20.5443,20.4597,20.4597,108500.0
2012-07-06 10:10:00,29.02,29.02,29.0,29.01,130700.0,20.4597,20.4597,20.4456,20.4527,130700.0
2012-07-06 10:20:00,29.01,29.01,28.97,28.97,89900.0,20.4527,20.4527,20.4245,20.4245,89900.0
2012-07-06 10:30:00,28.97,29.01,28.96,28.99,106600.0,20.4245,20.4527,20.4174,20.4386,106600.0
2012-07-06 10:40:00,29.0,29.0,28.95,28.95,59800.0,20.4456,20.4456,20.4104,20.4104,59800.0
2012-07-06 10:50:00,28.95,28.96,28.93,28.95,52300.0,20.4104,20.4174,20.3963,20.4104,52300.0
2012-07-06 11:00:00,28.96,29.0,28.93,29.0,63200.0,20.4174,20.4456,20.3963,20.4456,63200.0
2012-07-06 11:10:00,29.0,29.0,28.96,29.0,64400.0,20.4456,20.4456,20.4174,20.4456,64400.0
2012-07-06 11:20:00,29.0,29.0,28.96,28.96,34200.0,20.4456,20.4456,20.4174,20.4174,34200.0
2012-07-06 11:30:00,28.97,28.97,28.95,28.95,33100.0,20.4245,20.4245,20.4104,20.4104,33100.0
2012-07-06 11:40:00,28.96,28.96,28.94,28.95,41900.0,20.4174,20.4174,20.4033,20.4104,41900.0
2012-07-06 11:50:00,28.96,28.96,28.89,28.89,91300.0,20.4174,20.4174,20.3681,20.3681,91300.0
2012-07-06 12:00:00,28.89,28.93,28.88,28.92,91200.0,20.3681,20.3963,20.361,20.3892,91200.0
2012-07-06 12:10:00,28.92,28.96,28.92,28.96,66800.0,20.3892,20.4174,20.3892,20.4174,66800.0
2012-07-06 12:20:00,28.96,28.96,28.92,28.93,28400.0,20.4174,20.4174,20.3892,20.3963,28400.0
2012-07-06 12:30:00,28.94,28.96,28.93,28.93,26300.0,20.4033,20.4174,20.3963,20.3963,26300.0
2012-07-06 12:40:00,28.94,28.97,28.93,28.96,38100.0,20.4033,20.4245,20.3963,20.4174,38100.0
2012-07-06 12:50:00,28.96,28.97,28.94,28.94,30700.0,20.4174,20.4245,20.4033,20.4033,30700.0
2012-07-06 13:00:00,28.95,28.96,28.94,28.95,41500.0,20.4104,20.4174,20.4033,20.4104,41500.0
2012-07-06 13:10:00,28.95,28.99,28.94,28.98,39700.0,20.4104,20.4386,20.4033,20.4315,39700.0
2012-07-06 13:20:00,28.99,28.99,28.93,28.94,27500.0,20.4386,20.4386,20.3963,20.4033,27500.0
2012-07-06 13:30:00,28.93,28.94,28.92,28.93,25500.0,20.3963,20.4033,20.3892,20.3963,25500.0
2012-07-06 13:40:00,28.94,28.94,28.91,28.93,33700.0,20.4033,20.4033,20.3822,20.3963,33700.0
2012-07-06 13:50:00,28.93,28.94,28.91,28.91,26000.0,20.3963,20.4033,20.3822,20.3822,26000.0
2012-07-06 14:00:00,28.91,28.94,28.91,28.92,37000.0,20.3822,20.4033,20.3822,20.3892,37000.0
2012-07-06 14:10:00,28.93,28.94,28.91,28.92,43700.0,20.3963,20.4033,20.3822,20.3892,43700.0
2012-07-06 14:20:00,28.92,28.93,28.91,28.91,28000.0,20.3892,20.3963,20.3822,20.3822,28000.0
2012-07-06 14:30:00,28.92,28.93,28.91,28.92,25100.0,20.3892,20.3963,20.3822,20.3892,25100.0
2012-07-06 14:40:00,28.93,28.94,28.9,28.93,50900.0,20.3963,20.4033,20.3751,20.3963,50900.0
2012-07-06 14:50:00,28.93,28.96,28.92,28.93,38300.0,20.3963,20.4174,20.3892,20.3963,38300.0
2012-07-06 15:00:00,28.93,28.93,28.91,28.93,52300.0,20.3963,20.3963,20.3822,20.3963,52300.0
2012-07-06 15:10:00,28.93,28.95,28.92,28.95,85600.0,20.3963,20.4104,20.3892,20.4104,85600.0
2012-07-06 15:20:00,28.94,28.95,28.93,28.95,84900.0,20.4033,20.4104,20.3963,20.4104,84900.0
2012-07-06 15:30:00,28.94,28.99,28.94,28.98,142300.0,20.4033,20.4386,20.4033,20.4315,142300.0
2012-07-06 15:40:00,28.98,29.01,28.96,28.99,208500.0,20.4315,20.4527,20.4174,20.4386,208500.0
2012-07-06 15:50:00,28.98,29.0,28.96,28.97,255500.0,20.4315,20.4456,20.4174,20.4245,255500.0
2012-07-09 09:30:00,29.0,29.3,29.0,29.03,74800.0,20.4456,20.6571,20.4456,20.4668,74800.0
2012-07-09 09:40:00,29.03,29.1,29.01,29.09,41500.0,20.4668,20.5161,20.4527,20.5091,41500.0
2012-07-09 09:50:00,29.08,29.11,29.04,29.1,94600.0,20.502,20.5232,20.4738,20.5161,94600.0
2012-07-09 10:00:00,29.1,29.1,29.04,29.05,72000.0,20.5161,20.5161,20.4738,20.4809,72000.0
2012-07-09 10:10:00,29.05,29.06,28.96,28.97,75800.0,20.4809,20.4879,20.4174,20.4245,75800.0
2012-07-09 10:20:00,28.97,28.98,28.94,28.95,42300.0,20.4245,20.4315,20.4033,20.4104,42300.0
2012-07-09 10:30:00,28.96,28.97,28.9,28.96,55100.0,20.4174,20.4245,20.3751,20.4174,55100.0
2012-07-09 10:40:00,28.97,28.97,28.92,28.94,33500.0,20.4245,20.4245,20.3892,20.4033,33500.0
2012-07-09 10:50:00,28.94,28.94,28.88,28.9,55700.0,20.4033,20.4033,20.361,20.3751,55700.0
2012-07-09 11:00:00,28.9,28.94,28.9,28.94,24300.0,20.3751,20.4033,20.3751,20.4033,24300.0
2012-07-09 11:10:00,28.94,28.94,28.88,28.88,41400.0,20.4033,20.4033,20.361,20.361,41400.0
2012-07-09 11:20:00,28.89,28.89,28.86,28.87,33700.0,20.3681,20.3681,20.3469,20.354,33700.0
2012-07-09 11:30:00,28.87,28.87,28.84,28.85,38800.0,20.354,20.354,20.3328,20.3399,38800.0
2012-07-09 11:40:00,28.85,28.88,28.84,28.87,38500.0,20.3399,20.361,20.3328,20.354,38500.0
2012-07-09 11:50:00,28.87,28.87,28.84,28.85,111300.0,20.354,20.354,20.3328,20.3399,111300.0
2012-07-09 12:00:00,28.85,28.85,28.83,28.85,28000.0,20.3399,20.3399,20.3258,20.3399,28000.0
2012-07-09 12:10:00,28.85,28.85,28.83,28.84,25100.0,20.3399,20.3399,20.3258,20.3328,25100.0
2012-07-09 12:20:00,28.85,28.87,28.84,28.87,28300.0,20.3399,20.354,20.3328,20.354,28300.0
2012-07-09 12:30:00,28.87,28.89,28.87,28.88,29700.0,20.354,20.3681,20.354,20.361,29700.0
2012-07-09 12:40:00,28.88,28.89,28.87,28.88,28400.0,20.361,20.3681,20.354,20.361,28400.0
2012-07-09 12:50:00,28.88,28.88,28.85,28.86,18400.0,20.361,20.361,20.3399,20.3469,18400.0
2012-07-09 13:00:00,28.84,28.86,28.83,28.84,34200.0,20.3328,20.3469,20.3258,20.3328,34200.0
2012-07-09 13:10:00,28.84,28.86,28.83,28.86,17200.0,20.3328,20.3469,20.3258,20.3469,17200.0
2012-07-09 13:20:00,28.86,28.87,28.85,28.87,239600.0,20.3469,20.354,20.3399,20.354,239600.0
2012-07-09 13:30:00,28.88,28.93,28.87,28.93,45100.0,20.361,20.3963,20.354,20.3963,45100.0
2012-07-09 13:40:00,28.93,28.96,28.91,28.95,60700.0,20.3963,20.4174,20.3822,20.4104,60700.0
2012-07-09 13:50:00,28.95,28.98,28.93,28.97,56200.0,20.4104,20.4315,20.3963,20.4245,56200.0
2012-07-09 14:00:00,28.97,28.99,28.97,28.99,29300.0,20.4245,20.4386,20.4245,20.4386,29300.0
2012-07-09 14:10:00,28.99,29.02,28.98,29.02,112100.0,20.4386,20.4597,20.4315,20.4597,112100.0
2012-07-09 14:20:00,29.02,29.03,28.99,28.99,34600.0,20.4597,20.4668,20.4386,20.4386,34600.0
2012-07-09 14:30:00,28.99,29.02,28.99,29.01,59200.0,20.4386,20.4597,20.4386,20.4527,59200.0
2012-07-09 14:40:00,29.01,29.02,28.98,29.0,56900.0,20.4527,20.4597,20.4315,20.4456,56900.0
2012-07-09 14:50:00,29.0,29.06,28.99,29.05,143000.0,20.4456,20.4879,20.4386,20.4809,143000.0
2012-07-09 15:00:00,29.06,29.09,29.04,29.08,53400.0,20.4879,20.5091,20.4738,20.502,53400.0
2012-07-09 15:10:00,29.08,29.08,29.03,29.04,36200.0,20.502,20.502,20.4668,20.4738,36200.0
2012-07-09 15:20:00,29.03,29.07,29.0,29.06,90300.0,20.4668,20.495,20.4456,20.4879,90300.0
2012-07-09 15:30:00,29.06,29.07,29.01,29.01,88100.0,20.4879,20.495,20.4527,20.4527,88100.0
2012-07-09 15:40:00,29.01,29.07,29.0,29.06,192100.0,20.4527,20.495,20.4456,20.4879,192100.0
2012-07-09 15:50:00,29.06,29.08,29.04,29.05,319700.0,20.4879,20.502,20.4738,20.4809,319700.0
2012-07-10 09:30:00,29.15,29.29,29.01,29.24,93500.0,20.5514,20.6501,20.4527,20.6148,93500.0
2012-07-10 09:40:00,29.24,29.29,29.22,29.24,140200.0,20.6148,20.6501,20.6007,20.6148,140200.0
2012-07-10 09:50:00,29.24,29.33,29.24,29.32,107600.0,20.6148,20.6783,20.6148,20.6712,107600.0
2012-07-10 10:00:00,29.31,29.36,29.25,29.26,72200.0,20.6642,20.6994,20.6219,20.6289,72200.0
2012-07-10 10:10:00,29.24,29.27,29.24,29.25,103500.0,20.6148,20.636,20.6148,20.6219,103500.0
2012-07-10 10:20:00,29.24,29.25,29.23,29.25,84400.0,20.6148,20.6219,20.6078,20.6219,84400.0
2012-07-10 10:30:00,29.24,29.26,29.22,29.23,59400.0,20.6148,20.6289,20.6007,20.6078,59400.0
2012-07-10 10:40:00,29.22,29.23,29.2,29.21,84100.0,20.6007,20.6078,20.5866,20.5937,84100.0
2012-07-10 10:50:00,29.21,29.22,29.16,29.19,54400.0,20.5937,20.6007,20.5584,20.5796,54400.0
2012-07-10 11:00:00,29.19,29.19,29.14,29.17,48100.0,20.5796,20.5796,20.5443,20.5655,48100.0
2012-07-10 11:10:00,29.17,29.2,29.15,29.2,117800.0,20.5655,20.5866,20.5514,20.5866,117800.0
2012-07-10 11:20:00,29.2,29.25,29.19,29.24,78400.0,20.5866,20.6219,20.5796,20.6148,78400.0
2012-07-10 11:30:00,29.23,29.28,29.22,29.28,63100.0,20.6078,20.643,20.6007,20.643,63100.0
2012-07-10 11:40:00,29.28,29.32,29.28,29.3,67300.0,20.643,20.6712,20.643,20.6571,67300.0
2012-07-10 11:50:00,29.3,29.31,29.27,29.29,34700.0,20.6571,20.6642,20.636,20.6501,34700.0
2012-07-10 12:00:00,29.3,29.32,29.29,29.32,42800.0,20.6571,20.6712,20.6501,20.6712,42800.0
2012-07-10 12:10:00,29.31,29.32,29.29,29.31,30500.0,20.6642,20.6712,20.6501,20.6642,30500.0
2012-07-10 12:20:00,29.3,29.33,29.3,29.3,39800.0,20.6571,20.6783,20.6571,20.6571,39800.0
2012-07-10 12:30:00,29.31,29.31,29.28,29.3,42800.0,20.6642,20.6642,20.643,20.6571,42800.0
2012-07-10 12:40:00,29.3,29.31,29.27,29.28,31600.0,20.6571,20.6642,20.636,20.643,31600.0
2012-07-10 12:50:00,29.28,29.28,29.26,29.26,49200.0,20.643,20.643,20.6289,20.6289,49200.0
2012-07-10 13:00:00,29.26,29.27,29.24,29.26,79500.0,20.6289,20.636,20.6148,20.6289,79500.0
2012-07-10 13:10:00,29.26,29.26,29.24,29.25,20300.0,20.6289,20.6289,20.6148,20.6219,20300.0
2012-07-10 13:20:00,29.25,29.25,29.17,29.19,73800.0,20.6219,20.6219,20.5655,20.5796,73800.0
2012-07-10 13:30:00,29.2,29.2,29.15,29.17,72500.0,20.5866,20.5866,20.5514,20.5655,72500.0
2012-07-10 13:40:00,29.17,29.17,29.14,29.15,59600.0,20.5655,20.5655,20.5443,20.5514,59600.0
2012-07-10 13:50:00,29.14,29.2,29.14,29.2,69100.0,20.5443,20.5866,20.5443,20.5866,69100.0
2012-07-10 14:00:00,29.2,29.25,29.19,29.25,45800.0,20.5866,20.6219,20.5796,20.6219,45800.0
2012-07-10 14:10:00,29.24,29.25,29.19,29.19,49500.0,20.6148,20.6219,20.5796,20.5796,49500.0
2012-07-10 14:20:00,29.18,29.19,29.16,29.19,80700.0,20.5725,20.5796,20.5584,20.5796,80700.0
2012-07-10 14:30:00,29.18,29.2,29.16,29.2,73000.0,20.5725,20.5866,20.5584,20.5866,73000.0
2012-07-10 14:40:00,29.2,29.23,29.19,29.21,52100.0,20.5866,20.6078,20.5796,20.5937,52100.0
2012-07-10 14:50:00,29.21,29.22,29.19,29.21,52500.0,20.5937,20.6007,20.5796,20.5937,52500.0
2012-07-10 15:00:00,29.2,29.25,29.2,29.21,85900.0,20.5866,20.6219,20.5866,20.5937,85900.0
2012-07-10 15:10:00,29.21,29.23,29.2,29.23,109600.0,20.5937,20.6078,20.5866,20.6078,109600.0
2012-07-10 15:20:00,29.23,29.24,29.2,29.21,104600.0,20.6078,20.6148,20.5866,20.5937,104600.0
2012-07-10 15:30:00,29.21,29.23,29.18,29.18,108700.0,20.5937,20.6078,20.5725,20.5725,108700.0
2012-07-10 15:40:00,29.18,29.22,29.15,29.22,156400.0,20.5725,20.6007,20.5514,20.6007,156400.0
2012-07-10 15:50:00,29.22,29.25,29.2,29.21,275500.0,20.6007,20.6219,20.5866,20.5937,275500.0
2012-07-11 09:30:00,29.26,29.26,29.14,29.19,49900.0,20.6289,20.6289,20.5443,20.5796,49900.0
2012-07-11 09:40:00,29.19,29.22,29.14,29.21,45600.0,20.5796,20.6007,20.5443,20.5937,45600.0
2012-07-11 09:50:00,29.21,29.28,29.2,29.25,40800.0,20.5937,20.643,20.5866,20.6219,40800.0
2012-07-11 10:00:00,29.25,29.3,29.24,29.25,42000.0,20.6219,20.6571,20.6148,20.6219,42000.0
2012-07-11 10:10:00,29.25,29.27,29.22,29.25,40400.0,20.6219,20.636,20.6007,20.6219,40400.0
2012-07-11 10:20:00,29.25,29.26,29.17,29.21,22500.0,20.6219,20.6289,20.5655,20.5937,22500.0
2012-07-11 10:30:00,29.21,29.23,29.19,29.23,149500.0,20.5937,20.6078,20.5796,20.6078,149500.0
2012-07-11 10:40:00,29.22,29.24,29.2,29.21,92500.0,20.6007,20.6148,20.5866,20.5937,92500.0
2012-07-11 10:50:00,29.2,29.2,29.16,29.16,63600.0,20.5866,20.5866,20.5584,20.5584,63600.0
2012-07-11 11:00:00,29.16,29.22,29.14,29.2,80000.0,20.5584,20.6007,20.5443,20.5866,80000.0
2012-07-11 11:10:00,29.2,29.22,29.17,29.18,33000.0,20.5866,20.6007,20.5655,20.5725,33000.0
2012-07-11 11:20:00,29.17,29.23,29.16,29.22,47600.0,20.5655,20.6078,20.5584,20.6007,47600.0
2012-07-11 11:30:00,29.22,29.25,29.19,29.2,90700.0,20.6007,20.6219,20.5796,20.5866,90700.0
2012-07-11 11:40:00,29.21,29.21,29.15,29.15,94700.0,20.5937,20.5937,20.5514,20.5514,94700.0
2012-07-11 11:50:00,29.15,29.16,29.11,29.11,61600.0,20.5514,20.5584,20.5232,20.5232,61600.0
2012-07-11 12:00:00,29.12,29.17,29.12,29.13,85600.0,20.5302,20.5655,20.5302,20.5373,85600.0
2012-07-11 12:10:00,29.13,29.15,29.11,29.11,20900.0,20.5373,20.5514,20.5232,20.5232,20900.0
2012-07-11 12:20:00,29.11,29.12,29.1,29.11,22700.0,20.5232,20.5302,20.5161,20.5232,22700.0
2012-07-11 12:30:00,29.11,29.12,29.1,29.11,25500.0,20.5232,20.5302,20.5161,20.5232,25500.0
2012-07-11 12:40:00,29.11,29.14,29.11,29.14,22300.0,20.5232,20.5443,20.5232,20.5443,22300.0
2012-07-11 12:50:00,29.14,29.17,29.13,29.17,26400.0,20.5443,20.5655,20.5373,20.5655,26400.0
2012-07-11 13:00:00,29.17,29.17,29.14,29.14,34200.0,20.5655,20.5655,20.5443,20.5443,34200.0
2012-07-11 13:10:00,29.14,29.16,29.11,29.11,19800.0,20.5443,20.5584,20.5232,20.5232,19800.0
2012-07-11 13:20:00,29.11,29.13,29.1,29.11,22700.0,20.5232,20.5373,20.5161,20.5232,22700.0
2012-07-11 13:30:00,29.11,29.13,29.1,29.1,13900.0,20.5232,20.5373,20.5161,20.5161,13900.0
2012-07-11 13:40:00,29.11,29.12,29.1,29.11,13100.0,20.5232,20.5302,20.5161,20.5232,13100.0
2012-07-11 13:50:00,29.11,29.15,29.11,29.14,15400.0,20.5232,20.5514,20.5232,20.5443,15400.0
2012-07-11 14:00:00,29.15,29.17,29.06,29.09,97400.0,20.5514,20.5655,20.4879,20.5091,97400.0
2012-07-11 14:10:00,29.09,29.14,29.08,29.11,51700.0,20.5091,20.5443,20.502,20.5232,51700.0
2012-07-11 14:20:00,29.1,29.12,29.04,29.06,33200.0,20.5161,20.5302,20.4738,20.4879,33200.0
2012-07-11 14:30:00,29.06,29.06,29.02,29.05,32200.0,20.4879,20.4879,20.4597,20.4809,32200.0
2012-07-11 14:40:00,29.05,29.1,29.04,29.09,34300.0,20.4809,20.5161,20.4738,20.5091,34300.0
2012-07-11 14:50:00,29.09,29.11,29.06,29.06,48300.0,20.5091,20.5232,20.4879,20.4879,48300.0
2012-07-11 15:00:00,29.06,29.11,29.05,29.1,53200.0,20.4879,20.5232,20.4809,20.5161,53200.0
2012-07-11 15:10:00,29.11,29.11,29.07,29.09,43100.0,20.5232,20.5232,20.495,20.5091,43100.0
2012-07-11 15:20:00,29.09,29.11,29.06,29.08,51900.0,20.5091,20.5232,20.4879,20.502,51900.0
2012-07-11 15:30:00,29.09,29.12,29.06,29.12,59400.0,20.5091,20.5302,20.4879,20.5302,59400.0
2012-07-11 15:40:00,29.12,29.28,29.12,29.25,199000.0,20.5302,20.643,20.5302,20.6219,199000.0
2012-07-11 15:50:00,29.26,29.26,29.16,29.17,294000.0,20.6289,20.6289,20.5584,20.5655,294000.0
2012-07-12 09:30:00,29.07,29.17,28.97,28.97,69100.0,20.495,20.5655,20.4245,20.4245,69100.0
2012-07-12 09:40:00,28.98,28.99,28.92,28.95,52000.0,20.4315,20.4386,20.3892,20.4104,52000.0
2012-07-12 09:50:00,28.96,28.96,28.86,28.89,334400.0,20.4174,20.4174,20.3469,20.3681,334400.0
2012-07-12 10:00:00,28.88,28.88,28.84,28.85,101500.0,20.361,20.361,20.3328,20.3399,101500.0
2012-07-12 10:10:00,28.85,28.89,28.8,28.8,90000.0,20.3399,20.3681,20.3046,20.3046,90000.0
2012-07-12 10:20:00,28.8,28.82,28.7,28.74,279600.0,20.3046,20.3187,20.2341,20.2623,279600.0
2012-07-12 10:30:00,28.74,28.75,28.69,28.69,109300.0,20.2623,20.2694,20.2271,20.2271,109300.0
2012-07-12 10:40:00,28.69,28.72,28.66,28.7,124600.0,20.2271,20.2482,20.2059,20.2341,124600.0
2012-07-12 10:50:00,28.7,28.75,28.68,28.75,45300.0,20.2341,20.2694,20.22,20.2694,45300.0
2012-07-12 11:00:00,28.74,28.74,28.67,28.69,163200.0,20.2623,20.2623,20.213,20.2271,163200.0
2012-07-12 11:10:00,28.69,28.72,28.67,28.71,91600.0,20.2271,20.2482,20.213,20.2412,91600.0
2012-07-12 11:20:00,28.72,28.74,28.68,28.73,60100.0,20.2482,20.2623,20.22,20.2553,60100.0
2012-07-12 11:30:00,28.73,28.73,28.66,28.66,209200.0,20.2553,20.2553,20.2059,20.2059,209200.0
2012-07-12 11:40:00,28.66,28.73,28.66,28.71,74700.0,20.2059,20.2553,20.2059,20.2412,74700.0
2012-07-12 11:50:00,28.71,28.75,28.69,28.74,106300.0,20.2412,20.2694,20.2271,20.2623,106300.0
2012-07-12 12:00:00,28.74,28.78,28.74,28.77,124300.0,20.2623,20.2905,20.2623,20.2835,124300.0
2012-07-12 12:10:00,28.76,28.82,28.76,28.81,189600.0,20.2764,20.3187,20.2764,20.3117,189600.0
2012-07-12 12:20:00,28.8,28.82,28.79,28.81,110800.0,20.3046,20.3187,20.2976,20.3117,110800.0
2012-07-12 12:30:00,28.81,28.82,28.79,28.8,74400.0,20.3117,20.3187,20.2976,20.3046,74400.0
2012-07-12 12:40:00,28.8,28.83,28.8,28.83,49800.0,20.3046,20.3258,20.3046,20.3258,49800.0
2012-07-12 12:50:00,28.83,28.85,28.82,28.84,55000.0,20.3258,20.3399,20.3187,20.3328,55000.0
2012-07-12 13:00:00,28.85,28.91,28.84,28.91,58400.0,20.3399,20.3822,20.3328,20.3822,58400.0
2012-07-12 13:10:00,28.91,28.98,28.9,28.98,118200.0,20.3822,20.4315,20.3751,20.4315,118200.0
2012-07-12 13:20:00,28.97,29.03,28.97,28.99,150400.0,20.4245,20.4668,20.4245,20.4386,150400.0
2012-07-12 13:30:00,28.98,29.0,28.95,28.99,77700.0,20.4315,20.4456,20.4104,20.4386,77700.0
2012-07-12 13:40:00,28.99,29.04,28.96,29.02,110700.0,20.4386,20.4738,20.4174,20.4597,110700.0
2012-07-12 13:50:00,29.03,29.03,28.94,28.95,149700.0,20.4668,20.4668,20.4033,20.4104,149700.0
2012-07-12 14:00:00,28.95,28.95,28.83,28.86,300500.0,20.4104,20.4104,20.3258,20.3469,300500.0
2012-07-12 14:10:00,28.85,28.86,28.75,28.75,167200.0,20.3399,20.3469,20.2694,20.2694,167200.0
2012-07-12 14:20:00,28.75,28.79,28.71,28.72,171500.0,20.2694,20.2976,20.2412,20.2482,171500.0
2012-07-12 14:30:00,28.72,28.73,28.7,28.72,171700.0,20.2482,20.2553,20.2341,20.2482,171700.0
2012-07-12 14:40:00,28.72,28.73,28.71,28.72,103800.0,20.2482,20.2553,20.2412,20.2482,103800.0
2012-07-12 14:50:00,28.72,28.72,28.69,28.7,153400.0,20.2482,20.2482,20.2271,20.2341,153400.0
2012-07-12 15:00:00,28.7,28.73,28.69,28.7,265500.0,20.2341,20.2553,20.2271,20.2341,265500.0
2012-07-12 15:10:00,28.71,28.73,28.67,28.69,314200.0,20.2412,20.2553,20.213,20.2271,314200.0
2012-07-12 15:20:00,28.69,28.71,28.68,28.69,205100.0,20.2271,20.2412,20.22,20.2271,205100.0
2012-07-12 15:30:00,28.69,28.73,28.68,28.7,243000.0,20.2271,20.2553,20.22,20.2341,243000.0
2012-07-12 15:40:00,28.7,28.77,28.69,28.75,255200.0,20.2341,20.2835,20.2271,20.2694,255200.0
2012-07-12 15:50:00,28.74,28.75,28.66,28.69,420000.0,20.2623,20.2694,20.2059,20.2271,420000.0
2012-07-13 09:30:00,28.78,28.84,28.7,28.83,74300.0,20.2905,20.3328,20.2341,20.3258,74300.0
2012-07-13 09:40:00,28.84,28.97,28.83,28.9,69600.0,20.3328,20.4245,20.3258,20.3751,69600.0
2012-07-13 09:50:00,28.9,28.97,28.89,28.97,61800.0,20.3751,20.4245,20.3681,20.4245,61800.0
2012-07-13 10:00:00,28.97,29.02,28.95,28.95,81900.0,20.4245,20.4597,20.4104,20.4104,81900.0
2012-07-13 10:10:00,28.96,28.98,28.94,28.94,150300.0,20.4174,20.4315,20.4033,20.4033,150300.0
2012-07-13 10:20:00,28.95,28.96,28.93,28.96,71000.0,20.4104,20.4174,20.3963,20.4174,71000.0
2012-07-13 10:30:00,28.96,28.96,28.88,28.88,88700.0,20.4174,20.4174,20.361,20.361,88700.0
2012-07-13 10:40:00,28.88,28.89,28.84,28.84,37900.0,20.361,20.3681,20.3328,20.3328,37900.0
2012-07-13 10:50:00,28.85,28.86,28.82,28.82,45000.0,20.3399,20.3469,20.3187,20.3187,45000.0
2012-07-13 11:00:00,28.83,28.88,28.82,28.87,45100.0,20.3258,20.361,20.3187,20.354,45100.0
2012-07-13 11:10:00,28.87,28.88,28.85,28.86,34500.0,20.354,20.361,20.3399,20.3469,34500.0
2012-07-13 11:20:00,28.86,28.87,28.82,28.82,32500.0,20.3469,20.354,20.3187,20.3187,32500.0
2012-07-13 11:30:00,28.82,28.88,28.82,28.84,84700.0,20.3187,20.361,20.3187,20.3328,84700.0
2012-07-13 11:40:00,28.84,28.86,28.83,28.84,71600.0,20.3328,20.3469,20.3258,20.3328,71600.0
2012-07-13 11:50:00,28.85,28.87,28.81,28.82,45700.0,20.3399,20.354,20.3117,20.3187,45700.0
2012-07-13 12:00:00,28.83,28.86,28.83,28.85,102100.0,20.3258,20.3469,20.3258,20.3399,102100.0
2012-07-13 12:10:00,28.85,28.88,28.83,28.88,26200.0,20.3399,20.361,20.3258,20.361,26200.0
2012-07-13 12:20:00,28.88,28.88,28.83,28.84,63300.0,20.361,20.361,20.3258,20.3328,63300.0
2012-07-13 12:30:00,28.85,28.85,28.78,28.8,68900.0,20.3399,20.3399,20.2905,20.3046,68900.0
2012-07-13 12:40:00,28.8,28.8,28.78,28.8,24200.0,20.3046,20.3046,20.2905,20.3046,24200.0
2012-07-13 12:50:00,28.8,28.8,28.78,28.8,14100.0,20.3046,20.3046,20.2905,20.3046,14100.0
2012-07-13 13:00:00,28.8,28.8,28.75,28.79,46700.0,20.3046,20.3046,20.2694,20.2976,46700.0
2012-07-13 13:10:00,28.8,28.86,28.79,28.85,38300.0,20.3046,20.3469,20.2976,20.3399,38300.0
2012-07-13 13:20:00,28.86,28.86,28.84,28.85,37400.0,20.3469,20.3469,20.3328,20.3399,37400.0
2012-07-13 13:30:00,28.84,28.88,28.84,28.87,37100.0,20.3328,20.361,20.3328,20.354,37100.0
2012-07-13 13:40:00,28.87,28.88,28.85,28.86,28700.0,20.354,20.361,20.3399,20.3469,28700.0
2012-07-13 13:50:00,28.86,28.87,28.83,28.83,67400.0,20.3469,20.354,20.3258,20.3258,67400.0
2012-07-13 14:00:00,28.83,28.84,28.8,28.81,59300.0,20.3258,20.3328,20.3046,20.3117,59300.0
2012-07-13 14:10:00,28.81,28.81,28.79,28.79,41100.0,20.3117,20.3117,20.2976,20.2976,41100.0
2012-07-13 14:20:00,28.8,28.8,28.78,28.78,38100.0,20.3046,20.3046,20.2905,20.2905,38100.0
2012-07-13 14:30:00,28.79,28.84,28.78,28.82,43800.0,20.2976,20.3328,20.2905,20.3187,43800.0
2012-07-13 14:40:00,28.82,28.87,28.82,28.86,86300.0,20.3187,20.354,20.3187,20.3469,86300.0
2012-07-13 14:50:00,28.86,28.88,28.86,28.86,95500.0,20.3469,20.361,20.3469,20.3469,95500.0
2012-07-13 15:00:00,28.86,28.89,28.86,28.88,100900.0,20.3469,20.3681,20.3469,20.361,100900.0
2012-07-13 15:10:00,28.88,28.93,28.88,28.89,127400.0,20.361,20.3963,20.361,20.3681,127400.0
2012-07-13 15:20:00,28.91,28.91,28.86,28.87,108200.0,20.3822,20.3822,20.3469,20.354,108200.0
2012-07-13 15:30:00,28.87,28.89,28.86,28.87,134900.0,20.354,20.3681,20.3469,20.354,134900.0
2012-07-13 15:40:00,28.87,28.91,28.85,28.87,230100.0,20.354,20.3822,20.3399,20.354,230100.0
2012-07-13 15:50:00,28.88,28.91,28.86,28.9,339900.0,20.361,20.3822,20.3469,20.3751,339900.0
2012-07-16 09:30:00,28.77,28.9,28.74,28.76,75100.0,20.2835,20.3751,20.2623,20.2764,75100.0
2012-07-16 09:40:00,28.75,28.78,28.73,28.74,20900.0,20.2694,20.2905,20.2553,20.2623,20900.0
2012-07-16 09:50:00,28.74,28.78,28.7,28.71,54000.0,20.2623,20.2905,20.2341,20.2412,54000.0
2012-07-16 10:00:00,28.71,28.74,28.7,28.72,168900.0,20.2412,20.2623,20.2341,20.2482,168900.0
2012-07-16 10:10:00,28.73,28.78,28.72,28.77,47300.0,20.2553,20.2905,20.2482,20.2835,47300.0
2012-07-16 10:20:00,28.77,28.78,28.73,28.76,18700.0,20.2835,20.2905,20.2553,20.2764,18700.0
2012-07-16 10:30:00,28.76,28.86,28.75,28.85,27200.0,20.2764,20.3469,20.2694,20.3399,27200.0
2012-07-16 10:40:00,28.86,28.86,28.82,28.82,28900.0,20.3469,20.3469,20.3187,20.3187,28900.0
2012-07-16 10:50:00,28.82,28.82,28.78,28.79,23400.0,20.3187,20.3187,20.2905,20.2976,23400.0
2012-07-16 11:00:00,28.79,28.81,28.77,28.8,28700.0,20.2976,20.3117,20.2835,20.3046,28700.0
2012-07-16 11:10:00,28.81,28.9,28.79,28.89,44600.0,20.3117,20.3751,20.2976,20.3681,44600.0
2012-07-16 11:20:00,28.88,28.89,28.85,28.86,77500.0,20.361,20.3681,20.3399,20.3469,77500.0
2012-07-16 11:30:00,28.86,28.89,28.86,28.88,69300.0,20.3469,20.3681,20.3469,20.361,69300.0
2012-07-16 11:40:00,28.88,28.88,28.83,28.83,28400.0,20.361,20.361,20.3258,20.3258,28400.0
2012-07-16 11:50:00,28.83,28.86,28.83,28.86,26300.0,20.3258,20.3469,20.3258,20.3469,26300.0
2012-07-16 12:00:00,28.85,28.89,28.84,28.88,53700.0,20.3399,20.3681,20.3328,20.361,53700.0
2012-07-16 12:10:00,28.88,28.88,28.83,28.83,36000.0,20.361,20.361,20.3258,20.3258,36000.0
2012-07-16 12:20:00,28.83,28.86,28.79,28.82,119400.0,20.3258,20.3469,20.2976,20.3187,119400.0
2012-07-16 12:30:00,28.82,28.84,28.8,28.8,22800.0,20.3187,20.3328,20.3046,20.3046,22800.0
2012-07-16 12:40:00,28.79,28.82,28.79,28.82,30800.0,20.2976,20.3187,20.2976,20.3187,30800.0
2012-07-16 12:50:00,28.82,28.85,28.82,28.85,36700.0,20.3187,20.3399,20.3187,20.3399,36700.0
2012-07-16 13:00:00,28.85,28.86,28.82,28.82,25900.0,20.3399,20.3469,20.3187,20.3187,25900.0
2012-07-16 13:10:00,28.82,28.83,28.78,28.81,30600.0,20.3187,20.3258,20.2905,20.3117,30600.0
2012-07-16 13:20:00,28.81,28.82,28.79,28.82,32200.0,20.3117,20.3187,20.2976,20.3187,32200.0
2012-07-16 13:30:00,28.82,28.83,28.81,28.81,25700.0,20.3187,20.3258,20.3117,20.3117,25700.0
2012-07-16 13:40:00,28.81,28.84,28.79,28.83,38400.0,20.3117,20.3328,20.2976,20.3258,38400.0
2012-07-16 13:50:00,28.82,28.85,28.82,28.84,31500.0,20.3187,20.3399,20.3187,20.3328,31500.0
2012-07-16 14:00:00,28.84,28.86,28.84,28.85,80400.0,20.3328,20.3469,20.3328,20.3399,80400.0
2012-07-16 14:10:00,28.86,28.9,28.85,28.9,37200.0,20.3469,20.3751,20.3399,20.3751,37200.0
2012-07-16 14:20:00,28.9,28.92,28.88,28.88,54900.0,20.3751,20.3892,20.361,20.361,54900.0
2012-07-16 14:30:00,28.88,28.91,28.87,28.9,82700.0,20.361,20.3822,20.354,20.3751,82700.0
2012-07-16 14:40:00,28.9,28.92,28.87,28.91,92200.0,20.3751,20.3892,20.354,20.3822,92200.0
2012-07-16 14:50:00,28.91,28.94,28.9,28.92,41400.0,20.3822,20.4033,20.3751,20.3892,41400.0
2012-07-16 15:00:00,28.91,28.92,28.89,28.92,53800.0,20.3822,20.3892,20.3681,20.3892,53800.0
2012-07-16 15:10:00,28.91,28.92,28.89,28.89,44200.0,20.3822,20.3892,20.3681,20.3681,44200.0
2012-07-16 15:20:00,28.89,28.9,28.85,28.85,50600.0,20.3681,20.3751,20.3399,20.3399,50600.0
2012-07-16 15:30:00,28.85,28.87,28.83,28.84,76600.0,20.3399,20.354,20.3258,20.3328,76600.0
2012-07-16 15:40:00,28.83,28.87,28.83,28.86,137800.0,20.3258,20.354,20.3258,20.3469,137800.0
2012-07-16 15:50:00,28.85,28.87,28.83,28.87,211900.0,20.3399,20.354,20.3258,20.354,211900.0
2012-07-17 09:30:00,28.94,29.03,28.89,28.99,71300.0,20.4033,20.4668,20.3681,20.4386,71300.0
2012-07-17 09:40:00,29.0,29.05,28.95,29.04,56900.0,20.4456,20.4809,20.4104,20.4738,56900.0
2012-07-17 09:50:00,29.04,29.05,28.98,29.0,209700.0,20.4738,20.4809,20.4315,20.4456,209700.0
2012-07-17 10:00:00,29.0,29.0,28.86,28.87,45600.0,20.4456,20.4456,20.3469,20.354,45600.0
2012-07-17 10:10:00,28.87,28.87,28.8,28.8,31300.0,20.354,20.354,20.3046,20.3046,31300.0
2012-07-17 10:20:00,28.8,28.85,28.78,28.8,39500.0,20.3046,20.3399,20.2905,20.3046,39500.0
2012-07-17 10:30:00,28.8,28.8,28.72,28.72,33800.0,20.3046,20.3046,20.2482,20.2482,33800.0
2012-07-17 10:40:00,28.72,28.72,28.69,28.7,68000.0,20.2482,20.2482,20.2271,20.2341,68000.0
2012-07-17 10:50:00,28.7,28.75,28.7,28.75,40200.0,20.2341,20.2694,20.2341,20.2694,40200.0
2012-07-17 11:00:00,28.75,28.77,28.73,28.73,104400.0,20.2694,20.2835,20.2553,20.2553,104400.0
2012-07-17 11:10:00,28.73,28.76,28.72,28.73,48400.0,20.2553,20.2764,20.2482,20.2553,48400.0
2012-07-17 11:20:00,28.73,28.77,28.73,28.74,15300.0,20.2553,20.2835,20.2553,20.2623,15300.0
2012-07-17 11:30:00,28.74,28.78,28.72,28.77,21600.0,20.2623,20.2905,20.2482,20.2835,21600.0
2012-07-17 11:40:00,28.77,28.8,28.75,28.8,23400.0,20.2835,20.3046,20.2694,20.3046,23400.0
2012-07-17 11:50:00,28.8,28.85,28.78,28.85,26100.0,20.3046,20.3399,20.2905,20.3399,26100.0
2012-07-17 12:00:00,28.84,28.86,28.82,28.83,61400.0,20.3328,20.3469,20.3187,20.3258,61400.0
2012-07-17 12:10:00,28.84,28.84,28.8,28.82,53400.0,20.3328,20.3328,20.3046,20.3187,53400.0
2012-07-17 12:20:00,28.83,28.89,28.83,28.89,101700.0,20.3258,20.3681,20.3258,20.3681,101700.0
2012-07-17 12:30:00,28.89,28.9,28.87,28.88,47300.0,20.3681,20.3751,20.354,20.361,47300.0
2012-07-17 12:40:00,28.87,28.91,28.87,28.9,27900.0,20.354,20.3822,20.354,20.3751,27900.0
2012-07-17 12:50:00,28.91,28.91,28.87,28.89,27500.0,20.3822,20.3822,20.354,20.3681,27500.0
2012-07-17 13:00:00,28.89,28.89,28.87,28.89,37300.0,20.3681,20.3681,20.354,20.3681,37300.0
2012-07-17 13:10:00,28.88,28.91,28.87,28.91,34600.0,20.361,20.3822,20.354,20.3822,34600.0
2012-07-17 13:20:00,28.91,28.95,28.88,28.93,40000.0,20.3822,20.4104,20.361,20.3963,40000.0
2012-07-17 13:30:00,28.94,28.96,28.93,28.95,12900.0,20.4033,20.4174,20.3963,20.4104,12900.0
2012-07-17 13:40:00,28.95,28.99,28.94,28.95,66800.0,20.4104,20.4386,20.4033,20.4104,66800.0
2012-07-17 13:50:00,28.95,28.96,28.93,28.94,51400.0,20.4104,20.4174,20.3963,20.4033,51400.0
2012-07-17 14:00:00,28.94,28.95,28.92,28.92,43000.0,20.4033,20.4104,20.3892,20.3892,43000.0
2012-07-17 14:10:00,28.92,28.94,28.92,28.94,93400.0,20.3892,20.4033,20.3892,20.4033,93400.0
2012-07-17 14:20:00,28.94,28.94,28.93,28.94,8900.0,20.4033,20.4033,20.3963,20.4033,8900.0
2012-07-17 14:30:00,28.94,28.95,28.92,28.94,77500.0,20.4033,20.4104,20.3892,20.4033,77500.0
2012-07-17 14:40:00,28.93,28.98,28.93,28.98,43300.0,20.3963,20.4315,20.3963,20.4315,43300.0
2012-07-17 14:50:00,28.98,29.01,28.97,29.0,58500.0,20.4315,20.4527,20.4245,20.4456,58500.0
2012-07-17 15:00:00,28.99,29.01,28.97,28.97,33500.0,20.4386,20.4527,20.4245,20.4245,33500.0
2012-07-17 15:10:00,28.98,28.99,28.95,28.95,85100.0,20.4315,20.4386,20.4104,20.4104,85100.0
2012-07-17 15:20:00,28.96,28.96,28.9,28.91,47100.0,20.4174,20.4174,20.3751,20.3822,47100.0
2012-07-17 15:30:00,28.91,28.91,28.86,28.86,62600.0,20.3822,20.3822,20.3469,20.3469,62600.0
2012-07-17 15:40:00,28.86,28.93,28.86,28.91,85900.0,20.3469,20.3963,20.3469,20.3822,85900.0
2012-07-17 15:50:00,28.92,28.93,28.89,28.92,147200.0,20.3892,20.3963,20.3681,20.3892,147200.0
2012-07-18 09:30:00,28.83,28.93,28.83,28.9,44000.0,20.3258,20.3963,20.3258,20.3751,44000.0
2012-07-18 09:40:00,28.91,28.96,28.86,28.96,71600.0,20.3822,20.4174,20.3469,20.4174,71600.0
2012-07-18 09:50:00,28.95,29.02,28.93,29.0,50800.0,20.4104,20.4597,20.3963,20.4456,50800.0
2012-07-18 10:00:00,29.0,29.07,28.98,29.06,45500.0,20.4456,20.495,20.4315,20.4879,45500.0
2012-07-18 10:10:00,29.07,29.07,28.98,28.98,29200.0,20.495,20.495,20.4315,20.4315,29200.0
2012-07-18 10:20:00,28.99,29.0,28.96,28.96,24400.0,20.4386,20.4456,20.4174,20.4174,24400.0
2012-07-18 10:30:00,28.96,29.02,28.96,29.0,113500.0,20.4174,20.4597,20.4174,20.4456,113500.0
2012-07-18 10:40:00,29.0,29.02,28.96,29.0,114600.0,20.4456,20.4597,20.4174,20.4456,114600.0
2012-07-18 10:50:00,29.01,29.03,29.0,29.0,27600.0,20.4527,20.4668,20.4456,20.4456,27600.0
2012-07-18 11:00:00,29.02,29.03,28.89,28.9,204200.0,20.4597,20.4668,20.3681,20.3751,204200.0
2012-07-18 11:10:00,28.91,28.91,28.86,28.89,34100.0,20.3822,20.3822,20.3469,20.3681,34100.0
2012-07-18 11:20:00,28.89,28.95,28.88,28.93,62700.0,20.3681,20.4104,20.361,20.3963,62700.0
2012-07-18 11:30:00,28.93,28.98,28.93,28.98,29500.0,20.3963,20.4315,20.3963,20.4315,29500.0
2012-07-18 11:40:00,28.98,29.0,28.98,28.98,19900.0,20.4315,20.4456,20.4315,20.4315,19900.0
2012-07-18 11:50:00,28.99,29.05,28.98,29.05,53100.0,20.4386,20.4809,20.4315,20.4809,53100.0
2012-07-18 12:00:00,29.05,29.08,29.04,29.08,30100.0,20.4809,20.502,20.4738,20.502,30100.0
2012-07-18 12:10:00,29.08,29.1,29.07,29.1,47300.0,20.502,20.5161,20.495,20.5161,47300.0
2012-07-18 12:20:00,29.09,29.1,29.05,29.05,28700.0,20.5091,20.5161,20.4809,20.4809,28700.0
2012-07-18 12:30:00,29.05,29.12,29.05,29.1,140700.0,20.4809,20.5302,20.4809,20.5161,140700.0
2012-07-18 12:40:00,29.09,29.1,29.08,29.1,19500.0,20.5091,20.5161,20.502,20.5161,19500.0
2012-07-18 12:50:00,29.09,29.1,29.09,29.09,9300.0,20.5091,20.5161,20.5091,20.5091,9300.0
2012-07-18 13:00:00,29.1,29.1,29.07,29.08,16600.0,20.5161,20.5161,20.495,20.502,16600.0
2012-07-18 13:10:00,29.08,29.08,29.07,29.07,14500.0,20.502,20.502,20.495,20.495,14500.0
2012-07-18 13:20:00,29.07,29.08,29.04,29.04,22000.0,20.495,20.502,20.4738,20.4738,22000.0
2012-07-18 13:30:00,29.05,29.07,29.03,29.05,76400.0,20.4809,20.495,20.4668,20.4809,76400.0
2012-07-18 13:40:00,29.05,29.06,29.01,29.03,37200.0,20.4809,20.4879,20.4527,20.4668,37200.0
2012-07-18 13:50:00,29.04,29.06,29.0,29.04,42800.0,20.4738,20.4879,20.4456,20.4738,42800.0
2012-07-18 14:00:00,29.04,29.06,29.03,29.03,40900.0,20.4738,20.4879,20.4668,20.4668,40900.0
2012-07-18 14:10:00,29.04,29.05,29.02,29.05,35000.0,20.4738,20.4809,20.4597,20.4809,35000.0
2012-07-18 14:20:00,29.05,29.06,29.04,29.05,21700.0,20.4809,20.4879,20.4738,20.4809,21700.0
2012-07-18 14:30:00,29.04,29.05,29.02,29.02,31800.0,20.4738,20.4809,20.4597,20.4597,31800.0
2012-07-18 14:40:00,29.02,29.03,28.97,29.0,48600.0,20.4597,20.4668,20.4245,20.4456,48600.0
2012-07-18 14:50:00,28.99,29.0,28.95,28.95,24900.0,20.4386,20.4456,20.4104,20.4104,24900.0
2012-07-18 15:00:00,28.96,29.0,28.95,28.99,68800.0,20.4174,20.4456,20.4104,20.4386,68800.0
2012-07-18 15:10:00,29.0,29.05,28.98,29.05,74700.0,20.4456,20.4809,20.4315,20.4809,74700.0
2012-07-18 15:20:00,29.05,29.07,29.02,29.03,60800.0,20.4809,20.495,20.4597,20.4668,60800.0
2012-07-18 15:30:00,29.04,29.06,29.03,29.05,42800.0,20.4738,20.4879,20.4668,20.4809,42800.0
2012-07-18 15:40:00,29.04,29.05,29.0,29.02,85500.0,20.4738,20.4809,20.4456,20.4597,85500.0
2012-07-18 15:50:00,29.03,29.06,29.02,29.06,176300.0,20.4668,20.4879,20.4597,20.4879,176300.0
2012-07-19 09:30:00,29.11,29.11,28.98,29.04,52900.0,20.5232,20.5232,20.4315,20.4738,52900.0
2012-07-19 09:40:00,29.04,29.08,28.99,28.99,47400.0,20.4738,20.502,20.4386,20.4386,47400.0
2012-07-19 09:50:00,29.0,29.02,28.94,29.01,33400.0,20.4456,20.4597,20.4033,20.4527,33400.0
2012-07-19 10:00:00,29.01,29.01,28.89,28.9,61600.0,20.4527,20.4527,20.3681,20.3751,61600.0
2012-07-19 10:10:00,28.9,28.91,28.86,28.91,47700.0,20.3751,20.3822,20.3469,20.3822,47700.0
2012-07-19 10:20:00,28.9,28.96,28.9,28.95,39900.0,20.3751,20.4174,20.3751,20.4104,39900.0
2012-07-19 10:30:00,28.95,29.03,28.93,29.02,123700.0,20.4104,20.4668,20.3963,20.4597,123700.0
2012-07-19 10:40:00,29.02,29.04,29.0,29.04,76500.0,20.4597,20.4738,20.4456,20.4738,76500.0
2012-07-19 10:50:00,29.04,29.07,28.98,28.99,32700.0,20.4738,20.495,20.4315,20.4386,32700.0
2012-07-19 11:00:00,28.99,29.01,28.97,28.97,64400.0,20.4386,20.4527,20.4245,20.4245,64400.0
2012-07-19 11:10:00,28.98,29.0,28.96,29.0,25400.0,20.4315,20.4456,20.4174,20.4456,25400.0
2012-07-19 11:20:00,29.0,29.02,28.99,28.99,40100.0,20.4456,20.4597,20.4386,20.4386,40100.0
2012-07-19 11:30:00,28.99,29.02,28.98,29.02,47200.0,20.4386,20.4597,20.4315,20.4597,47200.0
2012-07-19 11:40:00,29.01,29.03,28.97,28.98,49900.0,20.4527,20.4668,20.4245,20.4315,49900.0
2012-07-19 11:50:00,28.99,29.0,28.98,29.0,18600.0,20.4386,20.4456,20.4315,20.4456,18600.0
2012-07-19 12:00:00,28.99,29.01,28.99,29.0,18300.0,20.4386,20.4527,20.4386,20.4456,18300.0
2012-07-19 12:10:00,28.99,29.02,28.99,29.02,26300.0,20.4386,20.4597,20.4386,20.4597,26300.0
2012-07-19 12:20:00,29.02,29.06,29.0,29.03,77500.0,20.4597,20.4879,20.4456,20.4668,77500.0
2012-07-19 12:30:00,29.03,29.08,29.03,29.07,80400.0,20.4668,20.502,20.4668,20.495,80400.0
2012-07-19 12:40:00,29.07,29.07,29.02,29.02,20400.0,20.495,20.495,20.4597,20.4597,20400.0
2012-07-19 12:50:00,29.02,29.04,29.0,29.01,25200.0,20.4597,20.4738,20.4456,20.4527,25200.0
2012-07-19 13:00:00,29.0,29.01,28.99,29.0,55400.0,20.4456,20.4527,20.4386,20.4456,55400.0
2012-07-19 13:10:00,29.0,29.01,28.97,28.99,29000.0,20.4456,20.4527,20.4245,20.4386,29000.0
2012-07-19 13:20:00,28.98,29.02,28.95,28.96,47400.0,20.4315,20.4597,20.4104,20.4174,47400.0
2012-07-19 13:30:00,28.96,28.97,28.92,28.93,32300.0,20.4174,20.4245,20.3892,20.3963,32300.0
2012-07-19 13:40:00,28.93,28.93,28.89,28.9,55500.0,20.3963,20.3963,20.3681,20.3751,55500.0
2012-07-19 13:50:00,28.9,28.96,28.9,28.95,136600.0,20.3751,20.4174,20.3751,20.4104,136600.0
2012-07-19 14:00:00,28.95,28.95,28.9,28.91,76000.0,20.4104,20.4104,20.3751,20.3822,76000.0
2012-07-19 14:10:00,28.91,28.94,28.9,28.94,53900.0,20.3822,20.4033,20.3751,20.4033,53900.0
2012-07-19 14:20:00,28.94,28.98,28.93,28.98,85000.0,20.4033,20.4315,20.3963,20.4315,85000.0
2012-07-19 14:30:00,28.98,29.06,28.97,29.05,192300.0,20.4315,20.4879,20.4245,20.4809,192300.0
2012-07-19 14:40:00,29.06,29.07,29.03,29.03,60800.0,20.4879,20.495,20.4668,20.4668,60800.0
2012-07-19 14:50:00,29.03,29.04,29.02,29.03,64500.0,20.4668,20.4738,20.4597,20.4668,64500.0
2012-07-19 15:00:00,29.04,29.06,28.99,29.05,107500.0,20.4738,20.4879,20.4386,20.4809,107500.0
2012-07-19 15:10:00,29.04,29.06,29.01,29.02,112500.0,20.4738,20.4879,20.4527,20.4597,112500.0
2012-07-19 15:20:00,29.02,29.03,29.0,29.01,58700.0,20.4597,20.4668,20.4456,20.4527,58700.0
2012-07-19 15:30:00,29.01,29.06,29.0,29.04,88500.0,20.4527,20.4879,20.4456,20.4738,88500.0
2012-07-19 15:40:00,29.03,29.07,29.02,29.05,86600.0,20.4668,20.495,20.4597,20.4809,86600.0
2012-07-19 15:50:00,29.05,29.07,29.03,29.06,194400.0,20.4809,20.495,20.4668,20.4879,194400.0
2012-07-20 09:30:00,28.99,28.99,28.85,28.9,342300.0,20.4386,20.4386,20.3399,20.3751,342300.0
2012-07-20 09:40:00,28.91,28.93,28.83,28.85,143300.0,20.3822,20.3963,20.3258,20.3399,143300.0
2012-07-20 09:50:00,28.85,28.92,28.83,28.87,39100.0,20.3399,20.3892,20.3258,20.354,39100.0
2012-07-20 10:00:00,28.87,28.94,28.84,28.92,116200.0,20.354,20.4033,20.3328,20.3892,116200.0
2012-07-20 10:10:00,28.91,28.97,28.91,28.92,46800.0,20.3822,20.4245,20.3822,20.3892,46800.0
2012-07-20 10:20:00,28.93,28.93,28.83,28.85,62100.0,20.3963,20.3963,20.3258,20.3399,62100.0
2012-07-20 10:30:00,28.85,28.85,28.78,28.81,57500.0,20.3399,20.3399,20.2905,20.3117,57500.0
2012-07-20 10:40:00,28.8,28.81,28.75,28.78,50700.0,20.3046,20.3117,20.2694,20.2905,50700.0
2012-07-20 10:50:00,28.78,28.81,28.76,28.79,45700.0,20.2905,20.3117,20.2764,20.2976,45700.0
2012-07-20 11:00:00,28.79,28.84,28.77,28.8,143800.0,20.2976,20.3328,20.2835,20.3046,143800.0
2012-07-20 11:10:00,28.8,28.84,28.77,28.8,47200.0,20.3046,20.3328,20.2835,20.3046,47200.0
2012-07-20 11:20:00,28.79,28.83,28.78,28.82,47200.0,20.2976,20.3258,20.2905,20.3187,47200.0
2012-07-20 11:30:00,28.82,28.82,28.77,28.79,34500.0,20.3187,20.3187,20.2835,20.2976,34500.0
2012-07-20 11:40:00,28.79,28.81,28.78,28.81,22800.0,20.2976,20.3117,20.2905,20.3117,22800.0
2012-07-20 11:50:00,28.82,28.83,28.81,28.82,22800.0,20.3187,20.3258,20.3117,20.3187,22800.0
2012-07-20 12:00:00,28.82,28.83,28.77,28.79,37100.0,20.3187,20.3258,20.2835,20.2976,37100.0
2012-07-20 12:10:00,28.79,28.84,28.79,28.84,39600.0,20.2976,20.3328,20.2976,20.3328,39600.0
2012-07-20 12:20:00,28.84,28.84,28.79,28.82,31500.0,20.3328,20.3328,20.2976,20.3187,31500.0
2012-07-20 12:30:00,28.81,28.81,28.76,28.78,35500.0,20.3117,20.3117,20.2764,20.2905,35500.0
2012-07-20 12:40:00,28.77,28.78,28.76,28.77,21100.0,20.2835,20.2905,20.2764,20.2835,21100.0
2012-07-20 12:50:00,28.76,28.84,28.76,28.82,65300.0,20.2764,20.3328,20.2764,20.3187,65300.0
2012-07-20 13:00:00,28.82,28.83,28.79,28.8,37600.0,20.3187,20.3258,20.2976,20.3046,37600.0
2012-07-20 13:10:00,28.79,28.83,28.79,28.83,37900.0,20.2976,20.3258,20.2976,20.3258,37900.0
2012-07-20 13:20:00,28.82,28.83,28.79,28.81,57600.0,20.3187,20.3258,20.2976,20.3117,57600.0
2012-07-20 13:30:00,28.8,28.83,28.8,28.83,23400.0,20.3046,20.3258,20.3046,20.3258,23400.0
2012-07-20 13:40:00,28.83,28.83,28.8,28.82,31700.0,20.3258,20.3258,20.3046,20.3187,31700.0
2012-07-20 13:50:00,28.82,28.82,28.8,28.82,53400.0,20.3187,20.3187,20.3046,20.3187,53400.0
2012-07-20 14:00:00,28.82,28.87,28.8,28.86,44600.0,20.3187,20.354,20.3046,20.3469,44600.0
2012-07-20 14:10:00,28.86,28.87,28.83,28.83,42300.0,20.3469,20.354,20.3258,20.3258,42300.0
2012-07-20 14:20:00,28.83,28.84,28.8,28.8,58400.0,20.3258,20.3328,20.3046,20.3046,58400.0
2012-07-20 14:30:00,28.8,28.82,28.79,28.8,72300.0,20.3046,20.3187,20.2976,20.3046,72300.0
2012-07-20 14:40:00,28.81,28.81,28.78,28.79,48800.0,20.3117,20.3117,20.2905,20.2976,48800.0
2012-07-20 14:50:00,28.79,28.8,28.79,28.8,31500.0,20.2976,20.3046,20.2976,20.3046,31500.0
2012-07-20 15:00:00,28.79,28.8,28.79,28.79,41800.0,20.2976,20.3046,20.2976,20.2976,41800.0
2012-07-20 15:10:00,28.79,28.87,28.79,28.86,107000.0,20.2976,20.354,20.2976,20.3469,107000.0
2012-07-20 15:20:00,28.87,28.87,28.86,28.86,55800.0,20.354,20.354,20.3469,20.3469,55800.0
2012-07-20 15:30:00,28.87,28.89,28.84,28.89,239700.0,20.354,20.3681,20.3328,20.3681,239700.0
2012-07-20 15:40:00,28.88,28.95,28.88,28.94,420200.0,20.361,20.4104,20.361,20.4033,420200.0
2012-07-20 15:50:00,28.93,28.94,28.88,28.9,544200.0,20.3963,20.4033,20.361,20.3751,544200.0
2012-07-23 09:30:00,28.69,28.7,28.6,28.69,105200.0,20.2271,20.2341,20.1636,20.2271,105200.0
2012-07-23 09:40:00,28.69,28.7,28.6,28.61,46300.0,20.2271,20.2341,20.1636,20.1707,46300.0
2012-07-23 09:50:00,28.61,28.62,28.5,28.51,70400.0,20.1707,20.1777,20.0931,20.1001,70400.0
2012-07-23 10:00:00,28.51,28.53,28.5,28.51,76500.0,20.1001,20.1142,20.0931,20.1001,76500.0
2012-07-23 10:10:00,28.51,28.52,28.48,28.48,91000.0,20.1001,20.1072,20.079,20.079,91000.0
2012-07-23 10:20:00,28.49,28.5,28.47,28.48,59100.0,20.086,20.0931,20.0719,20.079,59100.0
2012-07-23 10:30:00,28.47,28.54,28.46,28.51,85400.0,20.0719,20.1213,20.0649,20.1001,85400.0
2012-07-23 10:40:00,28.51,28.52,28.46,28.46,83900.0,20.1001,20.1072,20.0649,20.0649,83900.0
2012-07-23 10:50:00,28.46,28.48,28.45,28.47,62300.0,20.0649,20.079,20.0578,20.0719,62300.0
2012-07-23 11:00:00,28.46,28.49,28.45,28.47,69300.0,20.0649,20.086,20.0578,20.0719,69300.0
2012-07-23 11:10:00,28.48,28.48,28.41,28.41,63300.0,20.079,20.079,20.0296,20.0296,63300.0
2012-07-23 11:20:00,28.41,28.43,28.4,28.42,40900.0,20.0296,20.0437,20.0226,20.0367,40900.0
2012-07-23 11:30:00,28.42,28.44,28.37,28.4,61600.0,20.0367,20.0508,20.0014,20.0226,61600.0
2012-07-23 11:40:00,28.4,28.46,28.4,28.46,49600.0,20.0226,20.0649,20.0226,20.0649,49600.0
2012-07-23 11:50:00,28.47,28.5,28.47,28.49,49600.0,20.0719,20.0931,20.0719,20.086,49600.0
2012-07-23 12:00:00,28.48,28.5,28.47,28.48,44100.0,20.079,20.0931,20.0719,20.079,44100.0
2012-07-23 12:10:00,28.49,28.5,28.47,28.48,48800.0,20.086,20.0931,20.0719,20.079,48800.0
2012-07-23 12:20:00,28.48,28.5,28.47,28.5,41500.0,20.079,20.0931,20.0719,20.0931,41500.0
2012-07-23 12:30:00,28.5,28.53,28.49,28.5,46000.0,20.0931,20.1142,20.086,20.0931,46000.0
2012-07-23 12:40:00,28.51,28.55,28.49,28.53,36400.0,20.1001,20.1284,20.086,20.1142,36400.0
2012-07-23 12:50:00,28.52,28.55,28.51,28.53,141200.0,20.1072,20.1284,20.1001,20.1142,141200.0
2012-07-23 13:00:00,28.53,28.54,28.51,28.53,32200.0,20.1142,20.1213,20.1001,20.1142,32200.0
2012-07-23 13:10:00,28.53,28.55,28.49,28.52,63300.0,20.1142,20.1284,20.086,20.1072,63300.0
2012-07-23 13:20:00,28.52,28.53,28.5,28.51,21600.0,20.1072,20.1142,20.0931,20.1001,21600.0
2012-07-23 13:30:00,28.52,28.53,28.49,28.5,49700.0,20.1072,20.1142,20.086,20.0931,49700.0
2012-07-23 13:40:00,28.5,28.5,28.47,28.47,77700.0,20.0931,20.0931,20.0719,20.0719,77700.0
2012-07-23 13:50:00,28.48,28.5,28.46,28.47,42800.0,20.079,20.0931,20.0649,20.0719,42800.0
2012-07-23 14:00:00,28.48,28.5,28.47,28.5,72400.0,20.079,20.0931,20.0719,20.0931,72400.0
2012-07-23 14:10:00,28.5,28.5,28.46,28.47,62800.0,20.0931,20.0931,20.0649,20.0719,62800.0
2012-07-23 14:20:00,28.47,28.49,28.46,28.47,52800.0,20.0719,20.086,20.0649,20.0719,52800.0
2012-07-23 14:30:00,28.47,28.48,28.45,28.45,45500.0,20.0719,20.079,20.0578,20.0578,45500.0
2012-07-23 14:40:00,28.46,28.49,28.45,28.48,59300.0,20.0649,20.086,20.0578,20.079,59300.0
2012-07-23 14:50:00,28.47,28.48,28.44,28.46,60500.0,20.0719,20.079,20.0508,20.0649,60500.0
2012-07-23 15:00:00,28.46,28.49,28.43,28.49,82800.0,20.0649,20.086,20.0437,20.086,82800.0
2012-07-23 15:10:00,28.49,28.49,28.45,28.48,71700.0,20.086,20.086,20.0578,20.079,71700.0
2012-07-23 15:20:00,28.48,28.55,28.47,28.55,107300.0,20.079,20.1284,20.0719,20.1284,107300.0
2012-07-23 15:30:00,28.54,28.55,28.5,28.54,128100.0,20.1213,20.1284,20.0931,20.1213,128100.0
2012-07-23 15:40:00,28.54,28.55,28.51,28.54,176900.0,20.1213,20.1284,20.1001,20.1213,176900.0
2012-07-23 15:50:00,28.54,28.55,28.5,28.53,349900.0,20.1213,20.1284,20.0931,20.1142,349900.0
2012-07-24 09:30:00,28.59,28.6,28.53,28.56,67700.0,20.1566,20.1636,20.1142,20.1354,67700.0
2012-07-24 09:40:00,28.56,28.57,28.48,28.49,27000.0,20.1354,20.1425,20.079,20.086,27000.0
2012-07-24 09:50:00,28.48,28.56,28.41,28.43,73400.0,20.079,20.1354,20.0296,20.0437,73400.0
2012-07-24 10:00:00,28.42,28.52,28.42,28.52,43900.0,20.0367,20.1072,20.0367,20.1072,43900.0
2012-07-24 10:10:00,28.52,28.52,28.43,28.44,69700.0,20.1072,20.1072,20.0437,20.0508,69700.0
2012-07-24 10:20:00,28.44,28.46,28.38,28.41,51400.0,20.0508,20.0649,20.0085,20.0296,51400.0
2012-07-24 10:30:00,28.4,28.45,28.38,28.43,114300.0,20.0226,20.0578,20.0085,20.0437,114300.0
2012-07-24 10:40:00,28.43,28.47,28.42,28.47,41400.0,20.0437,20.0719,20.0367,20.0719,41400.0
2012-07-24 10:50:00,28.46,28.5,28.46,28.48,69200.0,20.0649,20.0931,20.0649,20.079,69200.0
2012-07-24 11:00:00,28.48,28.49,28.43,28.44,33700.0,20.079,20.086,20.0437,20.0508,33700.0
2012-07-24 11:10:00,28.43,28.47,28.42,28.47,51700.0,20.0437,20.0719,20.0367,20.0719,51700.0
2012-07-24 11:20:00,28.47,28.5,28.42,28.42,70000.0,20.0719,20.0931,20.0367,20.0367,70000.0
2012-07-24 11:30:00,28.42,28.44,28.35,28.36,133000.0,20.0367,20.0508,19.9873,19.9944,133000.0
2012-07-24 11:40:00,28.35,28.41,28.32,28.39,57000.0,19.9873,20.0296,19.9662,20.0155,57000.0
2012-07-24 11:50:00,28.4,28.41,28.33,28.36,63200.0,20.0226,20.0296,19.9732,19.9944,63200.0
2012-07-24 12:00:00,28.35,28.35,28.29,28.33,29700.0,19.9873,19.9873,19.945,19.9732,29700.0
2012-07-24 12:10:00,28.34,28.36,28.32,28.32,18900.0,19.9803,19.9944,19.9662,19.9662,18900.0
2012-07-24 12:20:00,28.32,28.37,28.27,28.37,181000.0,19.9662,20.0014,19.9309,20.0014,181000.0
2012-07-24 12:30:00,28.37,28.42,28.35,28.41,25800.0,20.0014,20.0367,19.9873,20.0296,25800.0
2012-07-24 12:40:00,28.41,28.42,28.37,28.38,41800.0,20.0296,20.0367,20.0014,20.0085,41800.0
2012-07-24 12:50:00,28.37,28.4,28.34,28.4,34000.0,20.0014,20.0226,19.9803,20.0226,34000.0
2012-07-24 13:00:00,28.39,28.4,28.36,28.37,38100.0,20.0155,20.0226,19.9944,20.0014,38100.0
2012-07-24 13:10:00,28.36,28.39,28.35,28.35,22000.0,19.9944,20.0155,19.9873,19.9873,22000.0
2012-07-24 13:20:00,28.36,28.37,28.35,28.36,27600.0,19.9944,20.0014,19.9873,19.9944,27600.0
2012-07-24 13:30:00,28.35,28.37,28.34,28.37,28200.0,19.9873,20.0014,19.9803,20.0014,28200.0
2012-07-24 13:40:00,28.37,28.37,28.36,28.37,33900.0,20.0014,20.0014,19.9944,20.0014,33900.0
2012-07-24 13:50:00,28.36,28.43,28.36,28.41,78100.0,19.9944,20.0437,19.9944,20.0296,78100.0
2012-07-24 14:00:00,28.41,28.42,28.37,28.37,73200.0,20.0296,20.0367,20.0014,20.0014,73200.0
2012-07-24 14:10:00,28.38,28.4,28.36,28.38,56500.0,20.0085,20.0226,19.9944,20.0085,56500.0
2012-07-24 14:20:00,28.38,28.39,28.36,28.36,86500.0,20.0085,20.0155,19.9944,19.9944,86500.0
2012-07-24 14:30:00,28.36,28.42,28.35,28.42,74000.0,19.9944,20.0367,19.9873,20.0367,74000.0
2012-07-24 14:40:00,28.42,28.45,28.41,28.45,43600.0,20.0367,20.0578,20.0296,20.0578,43600.0
2012-07-24 14:50:00,28.44,28.45,28.38,28.41,101000.0,20.0508,20.0578,20.0085,20.0296,101000.0
2012-07-24 15:00:00,28.42,28.43,28.36,28.37,114700.0,20.0367,20.0437,19.9944,20.0014,114700.0
2012-07-24 15:10:00,28.36,28.38,28.35,28.36,63000.0,19.9944,20.0085,19.9873,19.9944,63000.0
2012-07-24 15:20:00,28.36,28.5,28.36,28.49,137500.0,19.9944,20.0931,19.9944,20.086,137500.0
2012-07-24 15:30:00,28.49,28.5,28.42,28.46,128100.0,20.086,20.0931,20.0367,20.0649,128100.0
2012-07-24 15:40:00,28.46,28.48,28.41,28.43,133200.0,20.0649,20.079,20.0296,20.0437,133200.0
2012-07-24 15:50:00,28.43,28.52,28.41,28.48,412200.0,20.0437,20.1072,20.0296,20.079,412200.0
2012-07-25 09:30:00,28.55,28.64,28.5,28.64,65100.0,20.1284,20.1918,20.0931,20.1918,65100.0
2012-07-25 09:40:00,28.62,28.64,28.54,28.58,36000.0,20.1777,20.1918,20.1213,20.1495,36000.0
2012-07-25 09:50:00,28.58,28.59,28.55,28.59,33500.0,20.1495,20.1566,20.1284,20.1566,33500.0
2012-07-25 10:00:00,28.59,28.59,28.5,28.5,35800.0,20.1566,20.1566,20.0931,20.0931,35800.0
2012-07-25 10:10:00,28.5,28.53,28.48,28.5,56400.0,20.0931,20.1142,20.079,20.0931,56400.0
2012-07-25 10:20:00,28.5,28.51,28.42,28.42,56200.0,20.0931,20.1001,20.0367,20.0367,56200.0
2012-07-25 10:30:00,28.42,28.43,28.37,28.38,53100.0,20.0367,20.0437,20.0014,20.0085,53100.0
2012-07-25 10:40:00,28.38,28.43,28.36,28.36,56800.0,20.0085,20.0437,19.9944,19.9944,56800.0
2012-07-25 10:50:00,28.36,28.37,28.29,28.29,63700.0,19.9944,20.0014,19.945,19.945,63700.0
2012-07-25 11:00:00,28.29,28.36,28.29,28.35,60900.0,19.945,19.9944,19.945,19.9873,60900.0
2012-07-25 11:10:00,28.35,28.36,28.32,28.33,55500.0,19.9873,19.9944,19.9662,19.9732,55500.0
2012-07-25 11:20:00,28.33,28.36,28.32,28.34,93900.0,19.9732,19.9944,19.9662,19.9803,93900.0
2012-07-25 11:30:00,28.32,28.35,28.31,28.35,47800.0,19.9662,19.9873,19.9591,19.9873,47800.0
2012-07-25 11:40:00,28.35,28.36,28.31,28.31,39500.0,19.9873,19.9944,19.9591,19.9591,39500.0
2012-07-25 11:50:00,28.31,28.39,28.31,28.39,41000.0,19.9591,20.0155,19.9591,20.0155,41000.0
2012-07-25 12:00:00,28.38,28.46,28.38,28.46,38600.0,20.0085,20.0649,20.0085,20.0649,38600.0
2012-07-25 12:10:00,28.46,28.46,28.39,28.39,36300.0,20.0649,20.0649,20.0155,20.0155,36300.0
2012-07-25 12:20:00,28.4,28.43,28.4,28.43,20400.0,20.0226,20.0437,20.0226,20.0437,20400.0
2012-07-25 12:30:00,28.43,28.45,28.42,28.44,22100.0,20.0437,20.0578,20.0367,20.0508,22100.0
2012-07-25 12:40:00,28.44,28.47,28.42,28.44,34100.0,20.0508,20.0719,20.0367,20.0508,34100.0
2012-07-25 12:50:00,28.44,28.45,28.43,28.44,50000.0,20.0508,20.0578,20.0437,20.0508,50000.0
2012-07-25 13:00:00,28.43,28.48,28.39,28.4,60000.0,20.0437,20.079,20.0155,20.0226,60000.0
2012-07-25 13:10:00,28.39,28.4,28.36,28.36,51800.0,20.0155,20.0226,19.9944,19.9944,51800.0
2012-07-25 13:20:00,28.37,28.39,28.35,28.37,74300.0,20.0014,20.0155,19.9873,20.0014,74300.0
2012-07-25 13:30:00,28.37,28.41,28.34,28.4,55600.0,20.0014,20.0296,19.9803,20.0226,55600.0
2012-07-25 13:40:00,28.39,28.4,28.28,28.29,181200.0,20.0155,20.0226,19.938,19.945,181200.0
2012-07-25 13:50:00,28.29,28.3,28.29,28.3,35000.0,19.945,19.9521,19.945,19.9521,35000.0
2012-07-25 14:00:00,28.3,28.3,28.28,28.29,49000.0,19.9521,19.9521,19.938,19.945,49000.0
2012-07-25 14:10:00,28.3,28.3,28.27,28.3,57400.0,19.9521,19.9521,19.9309,19.9521,57400.0
2012-07-25 14:20:00,28.3,28.34,28.29,28.32,57900.0,19.9521,19.9803,19.945,19.9662,57900.0
2012-07-25 14:30:00,28.32,28.35,28.31,28.34,39300.0,19.9662,19.9873,19.9591,19.9803,39300.0
2012-07-25 14:40:00,28.34,28.37,28.33,28.37,45400.0,19.9803,20.0014,19.9732,20.0014,45400.0
2012-07-25 14:50:00,28.36,28.38,28.35,28.37,46900.0,19.9944,20.0085,19.9873,20.0014,46900.0
2012-07-25 15:00:00,28.36,28.39,28.35,28.38,51800.0,19.9944,20.0155,19.9873,20.0085,51800.0
2012-07-25 15:10:00,28.38,28.39,28.34,28.35,57600.0,20.0085,20.0155,19.9803,19.9873,57600.0
2012-07-25 15:20:00,28.34,28.35,28.28,28.28,93800.0,19.9803,19.9873,19.938,19.938,93800.0
2012-07-25 15:30:00,28.27,28.29,28.23,28.29,165100.0,19.9309,19.945,19.9027,19.945,165100.0
2012-07-25 15:40:00,28.29,28.31,28.25,28.28,102000.0,19.945,19.9591,19.9168,19.938,102000.0
2012-07-25 15:50:00,28.27,28.3,28.25,28.3,225200.0,19.9309,19.9521,19.9168,19.9521,225200.0
2012-07-26 09:30:00,28.65,28.88,28.62,28.83,94000.0,20.1989,20.361,20.1777,20.3258,94000.0
2012-07-26 09:40:00,28.83,28.83,28.74,28.74,49900.0,20.3258,20.3258,20.2623,20.2623,49900.0
2012-07-26 09:50:00,28.74,28.79,28.71,28.75,39700.0,20.2623,20.2976,20.2412,20.2694,39700.0
2012-07-26 10:00:00,28.74,28.77,28.7,28.75,51300.0,20.2623,20.2835,20.2341,20.2694,51300.0
2012-07-26 10:10:00,28.74,28.77,28.71,28.74,87300.0,20.2623,20.2835,20.2412,20.2623,87300.0
2012-07-26 10:20:00,28.75,28.81,28.73,28.76,93200.0,20.2694,20.3117,20.2553,20.2764,93200.0
2012-07-26 10:30:00,28.76,28.8,28.7,28.72,100700.0,20.2764,20.3046,20.2341,20.2482,100700.0
2012-07-26 10:40:00,28.72,28.73,28.68,28.7,41700.0,20.2482,20.2553,20.22,20.2341,41700.0
2012-07-26 10:50:00,28.7,28.74,28.65,28.74,34200.0,20.2341,20.2623,20.1989,20.2623,34200.0
2012-07-26 11:00:00,28.74,28.74,28.67,28.7,47200.0,20.2623,20.2623,20.213,20.2341,47200.0
2012-07-26 11:10:00,28.69,28.72,28.65,28.69,70200.0,20.2271,20.2482,20.1989,20.2271,70200.0
2012-07-26 11:20:00,28.69,28.78,28.68,28.78,75800.0,20.2271,20.2905,20.22,20.2905,75800.0
2012-07-26 11:30:00,28.78,28.79,28.73,28.74,43700.0,20.2905,20.2976,20.2553,20.2623,43700.0
2012-07-26 11:40:00,28.75,28.75,28.68,28.71,23600.0,20.2694,20.2694,20.22,20.2412,23600.0
2012-07-26 11:50:00,28.72,28.72,28.69,28.7,25100.0,20.2482,20.2482,20.2271,20.2341,25100.0
2012-07-26 12:00:00,28.7,28.7,28.65,28.67,31100.0,20.2341,20.2341,20.1989,20.213,31100.0
2012-07-26 12:10:00,28.68,28.72,28.66,28.72,39000.0,20.22,20.2482,20.2059,20.2482,39000.0
2012-07-26 12:20:00,28.71,28.74,28.7,28.73,27300.0,20.2412,20.2623,20.2341,20.2553,27300.0
2012-07-26 12:30:00,28.72,28.74,28.7,28.73,33300.0,20.2482,20.2623,20.2341,20.2553,33300.0
2012-07-26 12:40:00,28.73,28.74,28.7,28.7,19000.0,20.2553,20.2623,20.2341,20.2341,19000.0
2012-07-26 12:50:00,28.69,28.74,28.66,28.74,41500.0,20.2271,20.2623,20.2059,20.2623,41500.0
2012-07-26 13:00:00,28.74,28.77,28.73,28.76,27700.0,20.2623,20.2835,20.2553,20.2764,27700.0
2012-07-26 13:10:00,28.75,28.78,28.75,28.78,20800.0,20.2694,20.2905,20.2694,20.2905,20800.0
2012-07-26 13:20:00,28.78,28.81,28.76,28.81,52100.0,20.2905,20.3117,20.2764,20.3117,52100.0
2012-07-26 13:30:00,28.81,28.81,28.78,28.8,40100.0,20.3117,20.3117,20.2905,20.3046,40100.0
2012-07-26 13:40:00,28.8,28.81,28.78,28.79,30600.0,20.3046,20.3117,20.2905,20.2976,30600.0
2012-07-26 13:50:00,28.79,28.81,28.76,28.8,64900.0,20.2976,20.3117,20.2764,20.3046,64900.0
2012-07-26 14:00:00,28.8,28.81,28.8,28.8,19600.0,20.3046,20.3117,20.3046,20.3046,19600.0
2012-07-26 14:10:00,28.81,28.82,28.76,28.78,44000.0,20.3117,20.3187,20.2764,20.2905,44000.0
2012-07-26 14:20:00,28.78,28.78,28.76,28.76,28000.0,20.2905,20.2905,20.2764,20.2764,28000.0
2012-07-26 14:30:00,28.76,28.77,28.74,28.76,57800.0,20.2764,20.2835,20.2623,20.2764,57800.0
2012-07-26 14:40:00,28.75,28.77,28.75,28.77,27900.0,20.2694,20.2835,20.2694,20.2835,27900.0
2012-07-26 14:50:00,28.77,28.78,28.74,28.78,68300.0,20.2835,20.2905,20.2623,20.2905,68300.0
2012-07-26 15:00:00,28.78,28.78,28.75,28.75,32500.0,20.2905,20.2905,20.2694,20.2694,32500.0
2012-07-26 15:10:00,28.75,28.76,28.75,28.75,27800.0,20.2694,20.2764,20.2694,20.2694,27800.0
2012-07-26 15:20:00,28.76,28.79,28.75,28.79,90000.0,20.2764,20.2976,20.2694,20.2976,90000.0
2012-07-26 15:30:00,28.78,28.81,28.76,28.81,123100.0,20.2905,20.3117,20.2764,20.3117,123100.0
2012-07-26 15:40:00,28.81,28.87,28.8,28.85,196500.0,20.3117,20.354,20.3046,20.3399,196500.0
2012-07-26 15:50:00,28.85,28.85,28.8,28.81,330300.0,20.3399,20.3399,20.3046,20.3117,330300.0
2012-07-27 09:30:00,28.97,28.99,28.9,28.95,86000.0,20.4245,20.4386,20.3751,20.4104,86000.0
2012-07-27 09:40:00,28.95,29.0,28.93,28.99,39900.0,20.4104,20.4456,20.3963,20.4386,39900.0
2012-07-27 09:50:00,29.0,29.11,28.99,29.1,52000.0,20.4456,20.5232,20.4386,20.5161,52000.0
2012-07-27 10:00:00,29.1,29.18,29.1,29.18,66200.0,20.5161,20.5725,20.5161,20.5725,66200.0
2012-07-27 10:10:00,29.18,29.22,29.14,29.17,102300.0,20.5725,20.6007,20.5443,20.5655,102300.0
2012-07-27 10:20:00,29.17,29.17,29.05,29.08,134300.0,20.5655,20.5655,20.4809,20.502,134300.0
2012-07-27 10:30:00,29.08,29.1,29.04,29.06,39700.0,20.502,20.5161,20.4738,20.4879,39700.0
2012-07-27 10:40:00,29.06,29.12,29.05,29.12,17500.0,20.4879,20.5302,20.4809,20.5302,17500.0
2012-07-27 10:50:00,29.12,29.13,29.1,29.12,41500.0,20.5302,20.5373,20.5161,20.5302,41500.0
2012-07-27 11:00:00,29.12,29.14,29.11,29.13,38100.0,20.5302,20.5443,20.5232,20.5373,38100.0
2012-07-27 11:10:00,29.13,29.15,29.11,29.15,24000.0,20.5373,20.5514,20.5232,20.5514,24000.0
2012-07-27 11:20:00,29.14,29.17,29.14,29.16,19400.0,20.5443,20.5655,20.5443,20.5584,19400.0
2012-07-27 11:30:00,29.16,29.17,29.12,29.14,53300.0,20.5584,20.5655,20.5302,20.5443,53300.0
2012-07-27 11:40:00,29.14,29.16,29.13,29.16,27300.0,20.5443,20.5584,20.5373,20.5584,27300.0
2012-07-27 11:50:00,29.16,29.19,29.15,29.18,19900.0,20.5584,20.5796,20.5514,20.5725,19900.0
2012-07-27 12:00:00,29.19,29.2,29.17,29.19,52100.0,20.5796,20.5866,20.5655,20.5796,52100.0
2012-07-27 12:10:00,29.2,29.22,29.19,29.2,36100.0,20.5866,20.6007,20.5796,20.5866,36100.0
2012-07-27 12:20:00,29.21,29.23,29.2,29.21,31300.0,20.5937,20.6078,20.5866,20.5937,31300.0
2012-07-27 12:30:00,29.22,29.23,29.18,29.18,44600.0,20.6007,20.6078,20.5725,20.5725,44600.0
2012-07-27 12:40:00,29.19,29.2,29.14,29.15,47500.0,20.5796,20.5866,20.5443,20.5514,47500.0
2012-07-27 12:50:00,29.15,29.15,29.12,29.12,41000.0,20.5514,20.5514,20.5302,20.5302,41000.0
2012-07-27 13:00:00,29.12,29.13,29.1,29.13,24700.0,20.5302,20.5373,20.5161,20.5373,24700.0
2012-07-27 13:10:00,29.13,29.16,29.12,29.16,21000.0,20.5373,20.5584,20.5302,20.5584,21000.0
2012-07-27 13:20:00,29.16,29.26,29.15,29.26,81300.0,20.5584,20.6289,20.5514,20.6289,81300.0
2012-07-27 13:30:00,29.26,29.36,29.26,29.35,103100.0,20.6289,20.6994,20.6289,20.6924,103100.0
2012-07-27 13:40:00,29.36,29.36,29.3,29.3,38000.0,20.6994,20.6994,20.6571,20.6571,38000.0
2012-07-27 13:50:00,29.3,29.34,29.28,29.33,61300.0,20.6571,20.6853,20.643,20.6783,61300.0
2012-07-27 14:00:00,29.32,29.34,29.31,29.34,54800.0,20.6712,20.6853,20.6642,20.6853,54800.0
2012-07-27 14:10:00,29.34,29.34,29.32,29.32,29300.0,20.6853,20.6853,20.6712,20.6712,29300.0
2012-07-27 14:20:00,29.32,29.33,29.3,29.3,72000.0,20.6712,20.6783,20.6571,20.6571,72000.0
2012-07-27 14:30:00,29.3,29.31,29.28,29.28,65900.0,20.6571,20.6642,20.643,20.643,65900.0
2012-07-27 14:40:00,29.29,29.3,29.26,29.29,71900.0,20.6501,20.6571,20.6289,20.6501,71900.0
2012-07-27 14:50:00,29.28,29.29,29.27,29.27,35300.0,20.643,20.6501,20.636,20.636,35300.0
2012-07-27 15:00:00,29.28,29.33,29.27,29.32,54400.0,20.643,20.6783,20.636,20.6712,54400.0
2012-07-27 15:10:00,29.32,29.32,29.28,29.3,119800.0,20.6712,20.6712,20.643,20.6571,119800.0
2012-07-27 15:20:00,29.3,29.3,29.27,29.29,65800.0,20.6571,20.6571,20.636,20.6501,65800.0
2012-07-27 15:30:00,29.29,29.3,29.27,29.27,83400.0,20.6501,20.6571,20.636,20.636,83400.0
2012-07-27 15:40:00,29.28,29.31,29.26,29.26,204300.0,20.643,20.6642,20.6289,20.6289,204300.0
2012-07-27 15:50:00,29.26,29.27,29.19,29.24,358000.0,20.6289,20.636,20.5796,20.6148,358000.0
2012-07-30 09:30:00,29.2,29.28,29.13,29.15,63700.0,20.5866,20.643,20.5373,20.5514,63700.0
2012-07-30 09:40:00,29.16,29.22,29.16,29.2,30300.0,20.5584,20.6007,20.5584,20.5866,30300.0
2012-07-30 09:50:00,29.19,29.25,29.17,29.23,33500.0,20.5796,20.6219,20.5655,20.6078,33500.0
2012-07-30 10:00:00,29.23,29.26,29.21,29.21,68800.0,20.6078,20.6289,20.5937,20.5937,68800.0
2012-07-30 10:10:00,29.21,29.27,29.2,29.27,54700.0,20.5937,20.636,20.5866,20.636,54700.0
2012-07-30 10:20:00,29.27,29.34,29.27,29.3,42300.0,20.636,20.6853,20.636,20.6571,42300.0
2012-07-30 10:30:00,29.3,29.3,29.25,29.27,154200.0,20.6571,20.6571,20.6219,20.636,154200.0
2012-07-30 10:40:00,29.27,29.3,29.26,29.29,34000.0,20.636,20.6571,20.6289,20.6501,34000.0
2012-07-30 10:50:00,29.28,29.32,29.22,29.25,94900.0,20.643,20.6712,20.6007,20.6219,94900.0
2012-07-30 11:00:00,29.24,29.27,29.23,29.27,86600.0,20.6148,20.636,20.6078,20.636,86600.0
2012-07-30 11:10:00,29.26,29.26,29.2,29.22,62200.0,20.6289,20.6289,20.5866,20.6007,62200.0
2012-07-30 11:20:00,29.22,29.22,29.14,29.15,49900.0,20.6007,20.6007,20.5443,20.5514,49900.0
2012-07-30 11:30:00,29.15,29.16,29.13,29.13,29900.0,20.5514,20.5584,20.5373,20.5373,29900.0
2012-07-30 11:40:00,29.14,29.16,29.12,29.15,31400.0,20.5443,20.5584,20.5302,20.5514,31400.0
2012-07-30 11:50:00,29.15,29.17,29.15,29.17,14300.0,20.5514,20.5655,20.5514,20.5655,14300.0
2012-07-30 12:00:00,29.17,29.18,29.15,29.17,33800.0,20.5655,20.5725,20.5514,20.5655,33800.0
2012-07-30 12:10:00,29.17,29.19,29.15,29.17,29100.0,20.5655,20.5796,20.5514,20.5655,29100.0
2012-07-30 12:20:00,29.17,29.22,29.16,29.21,31500.0,20.5655,20.6007,20.5584,20.5937,31500.0
2012-07-30 12:30:00,29.2,29.25,29.19,29.25,23800.0,20.5866,20.6219,20.5796,20.6219,23800.0
2012-07-30 12:40:00,29.25,29.28,29.23,29.23,30800.0,20.6219,20.643,20.6078,20.6078,30800.0
2012-07-30 12:50:00,29.24,29.27,29.23,29.27,29400.0,20.6148,20.636,20.6078,20.636,29400.0
2012-07-30 13:00:00,29.28,29.31,29.26,29.3,29900.0,20.643,20.6642,20.6289,20.6571,29900.0
2012-07-30 13:10:00,29.3,29.32,29.26,29.28,38900.0,20.6571,20.6712,20.6289,20.643,38900.0
2012-07-30 13:20:00,29.28,29.3,29.25,29.25,21900.0,20.643,20.6571,20.6219,20.6219,21900.0
2012-07-30 13:30:00,29.26,29.3,29.25,29.27,27100.0,20.6289,20.6571,20.6219,20.636,27100.0
2012-07-30 13:40:00,29.26,29.28,29.25,29.27,20800.0,20.6289,20.643,20.6219,20.636,20800.0
2012-07-30 13:50:00,29.27,29.27,29.24,29.25,22800.0,20.636,20.636,20.6148,20.6219,22800.0
2012-07-30 14:00:00,29.26,29.28,29.24,29.27,31300.0,20.6289,20.643,20.6148,20.636,31300.0
2012-07-30 14:10:00,29.28,29.32,29.27,29.3,35000.0,20.643,20.6712,20.636,20.6571,35000.0
2012-07-30 14:20:00,29.3,29.32,29.29,29.3,39400.0,20.6571,20.6712,20.6501,20.6571,39400.0
2012-07-30 14:30:00,29.3,29.31,29.27,29.29,29100.0,20.6571,20.6642,20.636,20.6501,29100.0
2012-07-30 14:40:00,29.29,29.34,29.28,29.34,47200.0,20.6501,20.6853,20.643,20.6853,47200.0
2012-07-30 14:50:00,29.34,29.36,29.34,29.34,60200.0,20.6853,20.6994,20.6853,20.6853,60200.0
2012-07-30 15:00:00,29.35,29.38,29.34,29.36,81100.0,20.6924,20.7135,20.6853,20.6994,81100.0
2012-07-30 15:10:00,29.35,29.39,29.34,29.39,106500.0,20.6924,20.7206,20.6853,20.7206,106500.0
2012-07-30 15:20:00,29.39,29.4,29.37,29.4,67000.0,20.7206,20.7276,20.7065,20.7276,67000.0
2012-07-30 15:30:00,29.4,29.43,29.38,29.38,160800.0,20.7276,20.7488,20.7135,20.7135,160800.0
2012-07-30 15:40:00,29.39,29.4,29.34,29.36,167500.0,20.7206,20.7276,20.6853,20.6994,167500.0
2012-07-30 15:50:00,29.37,29.37,29.34,29.36,180100.0,20.7065,20.7065,20.6853,20.6994,180100.0
2012-07-31 09:30:00,29.38,29.49,29.25,29.43,78600.0,20.7135,20.7911,20.6219,20.7488,78600.0
2012-07-31 09:40:00,29.43,29.45,29.34,29.39,35900.0,20.7488,20.7629,20.6853,20.7206,35900.0
2012-07-31 09:50:00,29.38,29.42,29.36,29.41,29300.0,20.7135,20.7417,20.6994,20.7347,29300.0
2012-07-31 10:00:00,29.41,29.46,29.32,29.34,53300.0,20.7347,20.7699,20.6712,20.6853,53300.0
2012-07-31 10:10:00,29.34,29.35,29.31,29.34,45400.0,20.6853,20.6924,20.6642,20.6853,45400.0
2012-07-31 10:20:00,29.34,29.35,29.28,29.31,44000.0,20.6853,20.6924,20.643,20.6642,44000.0
2012-07-31 10:30:00,29.31,29.35,29.31,29.32,37800.0,20.6642,20.6924,20.6642,20.6712,37800.0
2012-07-31 10:40:00,29.33,29.38,29.33,29.36,21200.0,20.6783,20.7135,20.6783,20.6994,21200.0
2012-07-31 10:50:00,29.36,29.42,29.34,29.37,66700.0,20.6994,20.7417,20.6853,20.7065,66700.0
2012-07-31 11:00:00,29.38,29.39,29.36,29.37,37700.0,20.7135,20.7206,20.6994,20.7065,37700.0
2012-07-31 11:10:00,29.36,29.43,29.36,29.42,76700.0,20.6994,20.7488,20.6994,20.7417,76700.0
2012-07-31 11:20:00,29.43,29.43,29.37,29.38,75000.0,20.7488,20.7488,20.7065,20.7135,75000.0
2012-07-31 11:30:00,29.38,29.38,29.34,29.34,65700.0,20.7135,20.7135,20.6853,20.6853,65700.0
2012-07-31 11:40:00,29.34,29.39,29.33,29.39,80300.0,20.6853,20.7206,20.6783,20.7206,80300.0
2012-07-31 11:50:00,29.39,29.4,29.37,29.4,28500.0,20.7206,20.7276,20.7065,20.7276,28500.0
2012-07-31 12:00:00,29.4,29.4,29.36,29.38,29000.0,20.7276,20.7276,20.6994,20.7135,29000.0
2012-07-31 12:10:00,29.39,29.39,29.32,29.33,56200.0,20.7206,20.7206,20.6712,20.6783,56200.0
2012-07-31 12:20:00,29.33,29.35,29.32,29.35,56900.0,20.6783,20.6924,20.6712,20.6924,56900.0
2012-07-31 12:30:00,29.35,29.37,29.34,29.34,28900.0,20.6924,20.7065,20.6853,20.6853,28900.0
2012-07-31 12:40:00,29.35,29.37,29.34,29.35,21400.0,20.6924,20.7065,20.6853,20.6924,21400.0
2012-07-31 12:50:00,29.35,29.36,29.34,29.36,38400.0,20.6924,20.6994,20.6853,20.6994,38400.0
2012-07-31 13:00:00,29.36,29.4,29.35,29.36,114400.0,20.6994,20.7276,20.6924,20.6994,114400.0
2012-07-31 13:10:00,29.35,29.36,29.33,29.34,57000.0,20.6924,20.6994,20.6783,20.6853,57000.0
2012-07-31 13:20:00,29.34,29.39,29.33,29.37,22900.0,20.6853,20.7206,20.6783,20.7065,22900.0
2012-07-31 13:30:00,29.38,29.39,29.37,29.38,20400.0,20.7135,20.7206,20.7065,20.7135,20400.0
2012-07-31 13:40:00,29.39,29.4,29.36,29.37,34500.0,20.7206,20.7276,20.6994,20.7065,34500.0
2012-07-31 13:50:00,29.37,29.37,29.36,29.37,12800.0,20.7065,20.7065,20.6994,20.7065,12800.0
2012-07-31 14:00:00,29.36,29.39,29.36,29.39,26400.0,20.6994,20.7206,20.6994,20.7206,26400.0
2012-07-31 14:10:00,29.39,29.41,29.38,29.38,40800.0,20.7206,20.7347,20.7135,20.7135,40800.0
2012-07-31 14:20:00,29.39,29.42,29.37,29.41,38800.0,20.7206,20.7417,20.7065,20.7347,38800.0
2012-07-31 14:30:00,29.4,29.44,29.4,29.43,31700.0,20.7276,20.7558,20.7276,20.7488,31700.0
2012-07-31 14:40:00,29.43,29.46,29.43,29.44,74300.0,20.7488,20.7699,20.7488,20.7558,74300.0
2012-07-31 14:50:00,29.44,29.48,29.44,29.45,42200.0,20.7558,20.784,20.7558,20.7629,42200.0
2012-07-31 15:00:00,29.44,29.45,29.39,29.42,45300.0,20.7558,20.7629,20.7206,20.7417,45300.0
2012-07-31 15:10:00,29.42,29.43,29.4,29.42,37400.0,20.7417,20.7488,20.7276,20.7417,37400.0
2012-07-31 15:20:00,29.43,29.44,29.41,29.43,35700.0,20.7488,20.7558,20.7347,20.7488,35700.0
2012-07-31 15:30:00,29.44,29.44,29.38,29.39,55400.0,20.7558,20.7558,20.7135,20.7206,55400.0
2012-07-31 15:40:00,29.39,29.42,29.37,29.4,134800.0,20.7206,20.7417,20.7065,20.7276,134800.0
2012-07-31 15:50:00,29.4,29.43,29.38,29.39,299900.0,20.7276,20.7488,20.7135,20.7206,299900.0
2012-08-01 09:30:00,29.4,29.4,29.22,29.29,126700.0,20.7276,20.7276,20.6007,20.6501,126700.0
2012-08-01 09:40:00,29.28,29.39,29.26,29.38,47800.0,20.643,20.7206,20.6289,20.7135,47800.0
2012-08-01 09:50:00,29.39,29.4,29.37,29.4,41900.0,20.7206,20.7276,20.7065,20.7276,41900.0
2012-08-01 10:00:00,29.39,29.4,29.34,29.37,57600.0,20.7206,20.7276,20.6853,20.7065,57600.0
2012-08-01 10:10:00,29.37,29.4,29.35,29.35,56800.0,20.7065,20.7276,20.6924,20.6924,56800.0
2012-08-01 10:20:00,29.34,29.39,29.34,29.39,35500.0,20.6853,20.7206,20.6853,20.7206,35500.0
2012-08-01 10:30:00,29.39,29.4,29.37,29.4,42500.0,20.7206,20.7276,20.7065,20.7276,42500.0
2012-08-01 10:40:00,29.4,29.4,29.36,29.38,43300.0,20.7276,20.7276,20.6994,20.7135,43300.0
2012-08-01 10:50:00,29.38,29.39,29.36,29.37,26900.0,20.7135,20.7206,20.6994,20.7065,26900.0
2012-08-01 11:00:00,29.38,29.4,29.36,29.4,50900.0,20.7135,20.7276,20.6994,20.7276,50900.0
2012-08-01 11:10:00,29.4,29.4,29.33,29.37,54400.0,20.7276,20.7276,20.6783,20.7065,54400.0
2012-08-01 11:20:00,29.37,29.37,29.33,29.34,67200.0,20.7065,20.7065,20.6783,20.6853,67200.0
2012-08-01 11:30:00,29.34,29.38,29.34,29.37,108000.0,20.6853,20.7135,20.6853,20.7065,108000.0
2012-08-01 11:40:00,29.37,29.38,29.36,29.37,21400.0,20.7065,20.7135,20.6994,20.7065,21400.0
2012-08-01 11:50:00,29.36,29.38,29.36,29.37,41900.0,20.6994,20.7135,20.6994,20.7065,41900.0
2012-08-01 12:00:00,29.36,29.38,29.36,29.38,28500.0,20.6994,20.7135,20.6994,20.7135,28500.0
2012-08-01 12:10:00,29.38,29.38,29.36,29.37,31800.0,20.7135,20.7135,20.6994,20.7065,31800.0
2012-08-01 12:20:00,29.37,29.37,29.36,29.37,24100.0,20.7065,20.7065,20.6994,20.7065,24100.0
2012-08-01 12:30:00,29.37,29.37,29.32,29.32,43200.0,20.7065,20.7065,20.6712,20.6712,43200.0
2012-08-01 12:40:00,29.32,29.35,29.32,29.34,45900.0,20.6712,20.6924,20.6712,20.6853,45900.0
2012-08-01 12:50:00,29.35,29.35,29.33,29.34,24700.0,20.6924,20.6924,20.6783,20.6853,24700.0
2012-08-01 13:00:00,29.34,29.37,29.33,29.37,43600.0,20.6853,20.7065,20.6783,20.7065,43600.0
2012-08-01 13:10:00,29.37,29.37,29.35,29.36,28600.0,20.7065,20.7065,20.6924,20.6994,28600.0
2012-08-01 13:20:00,29.36,29.38,29.35,29.36,40300.0,20.6994,20.7135,20.6924,20.6994,40300.0
2012-08-01 13:30:00,29.37,29.37,29.34,29.35,34300.0,20.7065,20.7065,20.6853,20.6924,34300.0
2012-08-01 13:40:00,29.35,29.35,29.31,29.31,56400.0,20.6924,20.6924,20.6642,20.6642,56400.0
2012-08-01 13:50:00,29.3,29.31,29.28,29.29,44000.0,20.6571,20.6642,20.643,20.6501,44000.0
2012-08-01 14:00:00,29.29,29.31,29.27,29.3,52200.0,20.6501,20.6642,20.636,20.6571,52200.0
2012-08-01 14:10:00,29.3,29.32,29.16,29.21,200600.0,20.6571,20.6712,20.5584,20.5937,200600.0
2012-08-01 14:20:00,29.21,29.33,29.21,29.33,150200.0,20.5937,20.6783,20.5937,20.6783,150200.0
2012-08-01 14:30:00,29.34,29.35,29.29,29.31,75200.0,20.6853,20.6924,20.6501,20.6642,75200.0
2012-08-01 14:40:00,29.32,29.32,29.28,29.3,86400.0,20.6712,20.6712,20.643,20.6571,86400.0
2012-08-01 14:50:00,29.3,29.32,29.3,29.31,79800.0,20.6571,20.6712,20.6571,20.6642,79800.0
2012-08-01 15:00:00,29.31,29.32,29.3,29.3,82800.0,20.6642,20.6712,20.6571,20.6571,82800.0
2012-08-01 15:10:00,29.3,29.31,29.29,29.3,87700.0,20.6571,20.6642,20.6501,20.6571,87700.0
2012-08-01 15:20:00,29.3,29.39,29.3,29.38,106600.0,20.6571,20.7206,20.6571,20.7135,106600.0
2012-08-01 15:30:00,29.37,29.38,29.33,29.33,111400.0,20.7065,20.7135,20.6783,20.6783,111400.0
2012-08-01 15:40:00,29.34,29.35,29.29,29.29,177800.0,20.6853,20.6924,20.6501,20.6501,177800.0
2012-08-01 15:50:00,29.29,29.32,29.24,29.26,281600.0,20.6501,20.6712,20.6148,20.6289,281600.0
2012-08-02 09:30:00,29.1,29.19,29.0,29.0,80800.0,20.5161,20.5796,20.4456,20.4456,80800.0
2012-08-02 09:40:00,29.02,29.06,28.91,29.05,148400.0,20.4597,20.4879,20.3822,20.4809,148400.0
2012-08-02 09:50:00,29.05,29.06,29.01,29.02,56900.0,20.4809,20.4879,20.4527,20.4597,56900.0
2012-08-02 10:00:00,29.02,29.02,28.91,28.99,93900.0,20.4597,20.4597,20.3822,20.4386,93900.0
2012-08-02 10:10:00,29.0,29.01,28.96,28.96,84700.0,20.4456,20.4527,20.4174,20.4174,84700.0
2012-08-02 10:20:00,28.97,29.01,28.93,29.0,176400.0,20.4245,20.4527,20.3963,20.4456,176400.0
2012-08-02 10:30:00,28.99,29.04,28.98,29.02,110300.0,20.4386,20.4738,20.4315,20.4597,110300.0
2012-08-02 10:40:00,29.02,29.05,29.01,29.01,73600.0,20.4597,20.4809,20.4527,20.4527,73600.0
2012-08-02 10:50:00,29.01,29.07,28.92,28.95,79900.0,20.4527,20.495,20.3892,20.4104,79900.0
2012-08-02 11:00:00,28.94,28.99,28.9,28.96,86400.0,20.4033,20.4386,20.3751,20.4174,86400.0
2012-08-02 11:10:00,28.96,28.98,28.93,28.94,82000.0,20.4174,20.4315,20.3963,20.4033,82000.0
2012-08-02 11:20:00,28.94,28.98,28.91,28.97,96400.0,20.4033,20.4315,20.3822,20.4245,96400.0
2012-08-02 11:30:00,28.96,28.97,28.84,28.85,137300.0,20.4174,20.4245,20.3328,20.3399,137300.0
2012-08-02 11:40:00,28.86,28.89,28.8,28.8,43600.0,20.3469,20.3681,20.3046,20.3046,43600.0
2012-08-02 11:50:00,28.79,28.83,28.75,28.83,37200.0,20.2976,20.3258,20.2694,20.3258,37200.0
2012-08-02 12:00:00,28.83,28.87,28.81,28.82,68300.0,20.3258,20.354,20.3117,20.3187,68300.0
2012-08-02 12:10:00,28.82,28.85,28.82,28.82,23300.0,20.3187,20.3399,20.3187,20.3187,23300.0
2012-08-02 12:20:00,28.82,28.83,28.79,28.79,42800.0,20.3187,20.3258,20.2976,20.2976,42800.0
2012-08-02 12:30:00,28.8,28.8,28.71,28.74,78200.0,20.3046,20.3046,20.2412,20.2623,78200.0
2012-08-02 12:40:00,28.74,28.78,28.74,28.77,72000.0,20.2623,20.2905,20.2623,20.2835,72000.0
2012-08-02 12:50:00,28.77,28.81,28.74,28.79,48700.0,20.2835,20.3117,20.2623,20.2976,48700.0
2012-08-02 13:00:00,28.79,28.8,28.75,28.78,33800.0,20.2976,20.3046,20.2694,20.2905,33800.0
2012-08-02 13:10:00,28.78,28.8,28.73,28.74,46600.0,20.2905,20.3046,20.2553,20.2623,46600.0
2012-08-02 13:20:00,28.75,28.75,28.72,28.74,35000.0,20.2694,20.2694,20.2482,20.2623,35000.0
2012-08-02 13:30:00,28.74,28.75,28.7,28.71,50900.0,20.2623,20.2694,20.2341,20.2412,50900.0
2012-08-02 13:40:00,28.71,28.73,28.7,28.7,30500.0,20.2412,20.2553,20.2341,20.2341,30500.0
2012-08-02 13:50:00,28.71,28.74,28.7,28.7,35800.0,20.2412,20.2623,20.2341,20.2341,35800.0
2012-08-02 14:00:00,28.69,28.72,28.68,28.7,51500.0,20.2271,20.2482,20.22,20.2341,51500.0
2012-08-02 14:10:00,28.71,28.71,28.68,28.7,55400.0,20.2412,20.2412,20.22,20.2341,55400.0
2012-08-02 14:20:00,28.69,28.73,28.68,28.7,62400.0,20.2271,20.2553,20.22,20.2341,62400.0
2012-08-02 14:30:00,28.7,28.76,28.7,28.73,51400.0,20.2341,20.2764,20.2341,20.2553,51400.0
2012-08-02 14:40:00,28.74,28.75,28.7,28.72,89300.0,20.2623,20.2694,20.2341,20.2482,89300.0
2012-08-02 14:50:00,28.72,28.72,28.66,28.7,78200.0,20.2482,20.2482,20.2059,20.2341,78200.0
2012-08-02 15:00:00,28.71,28.74,28.68,28.68,117600.0,20.2412,20.2623,20.22,20.22,117600.0
2012-08-02 15:10:00,28.69,28.74,28.68,28.73,55700.0,20.2271,20.2623,20.22,20.2553,55700.0
2012-08-02 15:20:00,28.74,28.76,28.71,28.71,81800.0,20.2623,20.2764,20.2412,20.2412,81800.0
2012-08-02 15:30:00,28.72,28.78,28.71,28.77,161800.0,20.2482,20.2905,20.2412,20.2835,161800.0
2012-08-02 15:40:00,28.77,28.81,28.74,28.79,165600.0,20.2835,20.3117,20.2623,20.2976,165600.0
2012-08-02 15:50:00,28.8,28.82,28.78,28.79,316400.0,20.3046,20.3187,20.2905,20.2976,316400.0
2012-08-03 09:30:00,29.13,29.18,28.91,29.04,75600.0,20.5373,20.5725,20.3822,20.4738,75600.0
2012-08-03 09:40:00,29.04,29.14,29.04,29.1,56500.0,20.4738,20.5443,20.4738,20.5161,56500.0
2012-08-03 09:50:00,29.11,29.19,29.1,29.19,40700.0,20.5232,20.5796,20.5161,20.5796,40700.0
2012-08-03 10:00:00,29.19,29.21,29.14,29.16,53200.0,20.5796,20.5937,20.5443,20.5584,53200.0
2012-08-03 10:10:00,29.16,29.22,29.16,29.22,34500.0,20.5584,20.6007,20.5584,20.6007,34500.0
2012-08-03 10:20:00,29.22,29.35,29.22,29.35,66600.0,20.6007,20.6924,20.6007,20.6924,66600.0
2012-08-03 10:30:00,29.35,29.35,29.23,29.23,87300.0,20.6924,20.6924,20.6078,20.6078,87300.0
2012-08-03 10:40:00,29.23,29.24,29.16,29.16,65900.0,20.6078,20.6148,20.5584,20.5584,65900.0
2012-08-03 10:50:00,29.16,29.18,29.12,29.14,99000.0,20.5584,20.5725,20.5302,20.5443,99000.0
2012-08-03 11:00:00,29.15,29.16,29.12,29.14,49100.0,20.5514,20.5584,20.5302,20.5443,49100.0
2012-08-03 11:10:00,29.13,29.16,29.11,29.14,149400.0,20.5373,20.5584,20.5232,20.5443,149400.0
2012-08-03 11:20:00,29.15,29.15,29.1,29.11,38700.0,20.5514,20.5514,20.5161,20.5232,38700.0
2012-08-03 11:30:00,29.12,29.13,29.11,29.12,25800.0,20.5302,20.5373,20.5232,20.5302,25800.0
2012-08-03 11:40:00,29.13,29.13,29.1,29.1,20300.0,20.5373,20.5373,20.5161,20.5161,20300.0
2012-08-03 11:50:00,29.11,29.19,29.09,29.19,95200.0,20.5232,20.5796,20.5091,20.5796,95200.0
2012-08-03 12:00:00,29.19,29.22,29.17,29.19,23500.0,20.5796,20.6007,20.5655,20.5796,23500.0
2012-08-03 12:10:00,29.19,29.2,29.18,29.19,30500.0,20.5796,20.5866,20.5725,20.5796,30500.0
2012-08-03 12:20:00,29.19,29.23,29.18,29.19,52600.0,20.5796,20.6078,20.5725,20.5796,52600.0
2012-08-03 12:30:00,29.2,29.21,29.18,29.18,26900.0,20.5866,20.5937,20.5725,20.5725,26900.0
2012-08-03 12:40:00,29.19,29.2,29.17,29.17,25100.0,20.5796,20.5866,20.5655,20.5655,25100.0
2012-08-03 12:50:00,29.17,29.21,29.16,29.2,56300.0,20.5655,20.5937,20.5584,20.5866,56300.0
2012-08-03 13:00:00,29.2,29.23,29.18,29.18,30400.0,20.5866,20.6078,20.5725,20.5725,30400.0
2012-08-03 13:10:00,29.18,29.19,29.14,29.15,22700.0,20.5725,20.5796,20.5443,20.5514,22700.0
2012-08-03 13:20:00,29.15,29.17,29.13,29.17,41200.0,20.5514,20.5655,20.5373,20.5655,41200.0
2012-08-03 13:30:00,29.17,29.17,29.15,29.15,20800.0,20.5655,20.5655,20.5514,20.5514,20800.0
2012-08-03 13:40:00,29.15,29.16,29.14,29.15,11000.0,20.5514,20.5584,20.5443,20.5514,11000.0
2012-08-03 13:50:00,29.15,29.17,29.14,29.17,19300.0,20.5514,20.5655,20.5443,20.5655,19300.0
2012-08-03 14:00:00,29.17,29.2,29.16,29.19,24400.0,20.5655,20.5866,20.5584,20.5796,24400.0
2012-08-03 14:10:00,29.19,29.22,29.19,29.22,20400.0,20.5796,20.6007,20.5796,20.6007,20400.0
2012-08-03 14:20:00,29.22,29.25,29.2,29.2,47200.0,20.6007,20.6219,20.5866,20.5866,47200.0
2012-08-03 14:30:00,29.21,29.21,29.16,29.17,45000.0,20.5937,20.5937,20.5584,20.5655,45000.0
2012-08-03 14:40:00,29.17,29.2,29.16,29.18,39800.0,20.5655,20.5866,20.5584,20.5725,39800.0
2012-08-03 14:50:00,29.19,29.21,29.18,29.18,30900.0,20.5796,20.5937,20.5725,20.5725,30900.0
2012-08-03 15:00:00,29.19,29.24,29.18,29.23,42800.0,20.5796,20.6148,20.5725,20.6078,42800.0
2012-08-03 15:10:00,29.23,29.23,29.18,29.18,40400.0,20.6078,20.6078,20.5725,20.5725,40400.0
2012-08-03 15:20:00,29.18,29.22,29.18,29.19,80400.0,20.5725,20.6007,20.5725,20.5796,80400.0
2012-08-03 15:30:00,29.2,29.21,29.13,29.17,117200.0,20.5866,20.5937,20.5373,20.5655,117200.0
2012-08-03 15:40:00,29.18,29.26,29.16,29.25,157100.0,20.5725,20.6289,20.5584,20.6219,157100.0
2012-08-03 15:50:00,29.25,29.25,29.18,29.22,225700.0,20.6219,20.6219,20.5725,20.6007,225700.0
2012-08-06 09:30:00,29.31,29.35,29.24,29.3,80500.0,20.6642,20.6924,20.6148,20.6571,80500.0
2012-08-06 09:40:00,29.3,29.35,29.28,29.35,83100.0,20.6571,20.6924,20.643,20.6924,83100.0
2012-08-06 09:50:00,29.35,29.42,29.34,29.41,43500.0,20.6924,20.7417,20.6853,20.7347,43500.0
2012-08-06 10:00:00,29.42,29.43,29.41,29.42,29300.0,20.7417,20.7488,20.7347,20.7417,29300.0
2012-08-06 10:10:00,29.42,29.42,29.33,29.34,43600.0,20.7417,20.7417,20.6783,20.6853,43600.0
2012-08-06 10:20:00,29.34,29.43,29.34,29.43,48400.0,20.6853,20.7488,20.6853,20.7488,48400.0
2012-08-06 10:30:00,29.43,29.44,29.37,29.39,49000.0,20.7488,20.7558,20.7065,20.7206,49000.0
2012-08-06 10:40:00,29.4,29.41,29.37,29.39,54800.0,20.7276,20.7347,20.7065,20.7206,54800.0
2012-08-06 10:50:00,29.39,29.41,29.37,29.41,62300.0,20.7206,20.7347,20.7065,20.7347,62300.0
2012-08-06 11:00:00,29.41,29.41,29.38,29.39,86700.0,20.7347,20.7347,20.7135,20.7206,86700.0
2012-08-06 11:10:00,29.4,29.44,29.39,29.44,36800.0,20.7276,20.7558,20.7206,20.7558,36800.0
2012-08-06 11:20:00,29.44,29.44,29.4,29.41,46100.0,20.7558,20.7558,20.7276,20.7347,46100.0
2012-08-06 11:30:00,29.4,29.44,29.39,29.43,20500.0,20.7276,20.7558,20.7206,20.7488,20500.0
2012-08-06 11:40:00,29.44,29.44,29.38,29.38,38500.0,20.7558,20.7558,20.7135,20.7135,38500.0
2012-08-06 11:50:00,29.38,29.41,29.38,29.41,22900.0,20.7135,20.7347,20.7135,20.7347,22900.0
2012-08-06 12:00:00,29.41,29.43,29.4,29.41,26700.0,20.7347,20.7488,20.7276,20.7347,26700.0
2012-08-06 12:10:00,29.41,29.42,29.4,29.41,22400.0,20.7347,20.7417,20.7276,20.7347,22400.0
2012-08-06 12:20:00,29.42,29.43,29.41,29.42,24600.0,20.7417,20.7488,20.7347,20.7417,24600.0
2012-08-06 12:30:00,29.42,29.43,29.41,29.43,40100.0,20.7417,20.7488,20.7347,20.7488,40100.0
2012-08-06 12:40:00,29.43,29.44,29.42,29.43,48200.0,20.7488,20.7558,20.7417,20.7488,48200.0
2012-08-06 12:50:00,29.43,29.43,29.42,29.43,19900.0,20.7488,20.7488,20.7417,20.7488,19900.0
2012-08-06 13:00:00,29.43,29.43,29.42,29.43,83000.0,20.7488,20.7488,20.7417,20.7488,83000.0
2012-08-06 13:10:00,29.43,29.43,29.38,29.4,49600.0,20.7488,20.7488,20.7135,20.7276,49600.0
2012-08-06 13:20:00,29.4,29.41,29.37,29.37,67400.0,20.7276,20.7347,20.7065,20.7065,67400.0
2012-08-06 13:30:00,29.38,29.4,29.34,29.35,113200.0,20.7135,20.7276,20.6853,20.6924,113200.0
2012-08-06 13:40:00,29.35,29.36,29.34,29.36,57100.0,20.6924,20.6994,20.6853,20.6994,57100.0
2012-08-06 13:50:00,29.35,29.36,29.34,29.36,31200.0,20.6924,20.6994,20.6853,20.6994,31200.0
2012-08-06 14:00:00,29.36,29.36,29.35,29.36,32100.0,20.6994,20.6994,20.6924,20.6994,32100.0
2012-08-06 14:10:00,29.36,29.36,29.35,29.36,44500.0,20.6994,20.6994,20.6924,20.6994,44500.0
2012-08-06 14:20:00,29.36,29.36,29.35,29.36,37400.0,20.6994,20.6994,20.6924,20.6994,37400.0
2012-08-06 14:30:00,29.36,29.37,29.35,29.36,66800.0,20.6994,20.7065,20.6924,20.6994,66800.0
2012-08-06 14:40:00,29.37,29.38,29.34,29.35,105100.0,20.7065,20.7135,20.6853,20.6924,105100.0
2012-08-06 14:50:00,29.35,29.36,29.34,29.35,37200.0,20.6924,20.6994,20.6853,20.6924,37200.0
2012-08-06 15:00:00,29.35,29.36,29.31,29.32,81100.0,20.6924,20.6994,20.6642,20.6712,81100.0
2012-08-06 15:10:00,29.33,29.33,29.27,29.27,80100.0,20.6783,20.6783,20.636,20.636,80100.0
2012-08-06 15:20:00,29.28,29.28,29.27,29.27,53000.0,20.643,20.643,20.636,20.636,53000.0
2012-08-06 15:30:00,29.27,29.28,29.27,29.28,65700.0,20.636,20.643,20.636,20.643,65700.0
2012-08-06 15:40:00,29.27,29.28,29.24,29.25,182500.0,20.636,20.643,20.6148,20.6219,182500.0
2012-08-06 15:50:00,29.25,29.25,29.12,29.13,736300.0,20.6219,20.6219,20.5302,20.5373,736300.0
2012-08-07 09:30:00,29.31,29.4,29.19,29.29,118400.0,20.6642,20.7276,20.5796,20.6501,118400.0
2012-08-07 09:40:00,29.29,29.33,29.21,29.22,45400.0,20.6501,20.6783,20.5937,20.6007,45400.0
2012-08-07 09:50:00,29.21,29.24,29.09,29.14,84300.0,20.5937,20.6148,20.5091,20.5443,84300.0
2012-08-07 10:00:00,29.14,29.19,29.09,29.18,46700.0,20.5443,20.5796,20.5091,20.5725,46700.0
2012-08-07 10:10:00,29.19,29.19,29.12,29.14,91600.0,20.5796,20.5796,20.5302,20.5443,91600.0
2012-08-07 10:20:00,29.14,29.17,29.12,29.12,44900.0,20.5443,20.5655,20.5302,20.5302,44900.0
2012-08-07 10:30:00,29.12,29.2,29.06,29.07,203100.0,20.5302,20.5866,20.4879,20.495,203100.0
2012-08-07 10:40:00,29.08,29.09,28.98,29.0,255500.0,20.502,20.5091,20.4315,20.4456,255500.0
2012-08-07 10:50:00,29.0,29.01,28.92,28.92,145800.0,20.4456,20.4527,20.3892,20.3892,145800.0
2012-08-07 11:00:00,28.93,28.97,28.91,28.96,119400.0,20.3963,20.4245,20.3822,20.4174,119400.0
2012-08-07 11:10:00,28.96,28.97,28.88,28.92,129600.0,20.4174,20.4245,20.361,20.3892,129600.0
2012-08-07 11:20:00,28.91,28.97,28.9,28.96,78900.0,20.3822,20.4245,20.3751,20.4174,78900.0
2012-08-07 11:30:00,28.97,29.0,28.96,28.97,76900.0,20.4245,20.4456,20.4174,20.4245,76900.0
2012-08-07 11:40:00,28.98,29.0,28.97,28.99,99100.0,20.4315,20.4456,20.4245,20.4386,99100.0
2012-08-07 11:50:00,29.0,29.0,28.96,28.98,71800.0,20.4456,20.4456,20.4174,20.4315,71800.0
2012-08-07 12:00:00,28.99,29.0,28.98,29.0,42400.0,20.4386,20.4456,20.4315,20.4456,42400.0
2012-08-07 12:10:00,28.99,29.0,28.99,28.99,59200.0,20.4386,20.4456,20.4386,20.4386,59200.0
2012-08-07 12:20:00,29.0,29.0,28.99,28.99,51600.0,20.4456,20.4456,20.4386,20.4386,51600.0
2012-08-07 12:30:00,29.0,29.0,28.97,28.99,51900.0,20.4456,20.4456,20.4245,20.4386,51900.0
2012-08-07 12:40:00,29.0,29.0,28.93,28.95,131600.0,20.4456,20.4456,20.3963,20.4104,131600.0
2012-08-07 12:50:00,28.95,28.97,28.93,28.93,53400.0,20.4104,20.4245,20.3963,20.3963,53400.0
2012-08-07 13:00:00,28.94,28.96,28.91,28.93,88400.0,20.4033,20.4174,20.3822,20.3963,88400.0
2012-08-07 13:10:00,28.92,28.97,28.92,28.97,52900.0,20.3892,20.4245,20.3892,20.4245,52900.0
2012-08-07 13:20:00,28.96,29.0,28.96,28.97,55000.0,20.4174,20.4456,20.4174,20.4245,55000.0
2012-08-07 13:30:00,28.98,28.98,28.95,28.96,47600.0,20.4315,20.4315,20.4104,20.4174,47600.0
2012-08-07 13:40:00,28.97,28.97,28.95,28.95,32500.0,20.4245,20.4245,20.4104,20.4104,32500.0
2012-08-07 13:50:00,28.95,28.98,28.95,28.98,47800.0,20.4104,20.4315,20.4104,20.4315,47800.0
2012-08-07 14:00:00,28.98,28.98,28.94,28.94,95100.0,20.4315,20.4315,20.4033,20.4033,95100.0
2012-08-07 14:10:00,28.94,28.95,28.94,28.94,30800.0,20.4033,20.4104,20.4033,20.4033,30800.0
2012-08-07 14:20:00,28.95,28.95,28.94,28.95,45200.0,20.4104,20.4104,20.4033,20.4104,45200.0
2012-08-07 14:30:00,28.95,28.95,28.91,28.94,82900.0,20.4104,20.4104,20.3822,20.4033,82900.0
2012-08-07 14:40:00,28.94,28.95,28.94,28.94,72100.0,20.4033,20.4104,20.4033,20.4033,72100.0
2012-08-07 14:50:00,28.94,28.95,28.9,28.91,137300.0,20.4033,20.4104,20.3751,20.3822,137300.0
2012-08-07 15:00:00,28.92,28.94,28.89,28.94,86200.0,20.3892,20.4033,20.3681,20.4033,86200.0
2012-08-07 15:10:00,28.94,28.94,28.88,28.88,86600.0,20.4033,20.4033,20.361,20.361,86600.0
2012-08-07 15:20:00,28.88,28.92,28.88,28.92,124300.0,20.361,20.3892,20.361,20.3892,124300.0
2012-08-07 15:30:00,28.92,28.92,28.88,28.9,193100.0,20.3892,20.3892,20.361,20.3751,193100.0
2012-08-07 15:40:00,28.9,28.9,28.87,28.88,292700.0,20.3751,20.3751,20.354,20.361,292700.0
2012-08-07 15:50:00,28.87,28.88,28.82,28.84,463600.0,20.354,20.361,20.3187,20.3328,463600.0
2012-08-08 09:30:00,28.81,28.86,28.44,28.56,316900.0,20.3117,20.3469,20.0508,20.1354,316900.0
2012-08-08 09:40:00,28.55,28.65,28.5,28.61,188200.0,20.1284,20.1989,20.0931,20.1707,188200.0
2012-08-08 09:50:00,28.6,28.7,28.6,28.63,240700.0,20.1636,20.2341,20.1636,20.1848,240700.0
2012-08-08 10:00:00,28.63,28.71,28.61,28.7,147500.0,20.1848,20.2412,20.1707,20.2341,147500.0
2012-08-08 10:10:00,28.7,28.79,28.7,28.79,165300.0,20.2341,20.2976,20.2341,20.2976,165300.0
2012-08-08 10:20:00,28.78,28.8,28.72,28.74,58900.0,20.2905,20.3046,20.2482,20.2623,58900.0
2012-08-08 10:30:00,28.74,28.75,28.69,28.73,152600.0,20.2623,20.2694,20.2271,20.2553,152600.0
2012-08-08 10:40:00,28.73,28.75,28.72,28.72,87500.0,20.2553,20.2694,20.2482,20.2482,87500.0
2012-08-08 10:50:00,28.73,28.75,28.71,28.75,67200.0,20.2553,20.2694,20.2412,20.2694,67200.0
2012-08-08 11:00:00,28.75,28.8,28.74,28.77,101000.0,20.2694,20.3046,20.2623,20.2835,101000.0
2012-08-08 11:10:00,28.77,28.85,28.75,28.85,76200.0,20.2835,20.3399,20.2694,20.3399,76200.0
2012-08-08 11:20:00,28.85,28.89,28.84,28.86,82900.0,20.3399,20.3681,20.3328,20.3469,82900.0
2012-08-08 11:30:00,28.86,28.86,28.84,28.86,104200.0,20.3469,20.3469,20.3328,20.3469,104200.0
2012-08-08 11:40:00,28.86,28.86,28.77,28.77,96500.0,20.3469,20.3469,20.2835,20.2835,96500.0
2012-08-08 11:50:00,28.77,28.83,28.77,28.83,140800.0,20.2835,20.3258,20.2835,20.3258,140800.0
2012-08-08 12:00:00,28.83,28.84,28.82,28.83,43400.0,20.3258,20.3328,20.3187,20.3258,43400.0
2012-08-08 12:10:00,28.83,28.83,28.8,28.82,68300.0,20.3258,20.3258,20.3046,20.3187,68300.0
2012-08-08 12:20:00,28.82,28.82,28.8,28.81,54000.0,20.3187,20.3187,20.3046,20.3117,54000.0
2012-08-08 12:30:00,28.8,28.81,28.79,28.79,41200.0,20.3046,20.3117,20.2976,20.2976,41200.0
2012-08-08 12:40:00,28.79,28.8,28.78,28.79,31400.0,20.2976,20.3046,20.2905,20.2976,31400.0
2012-08-08 12:50:00,28.79,28.8,28.78,28.79,57200.0,20.2976,20.3046,20.2905,20.2976,57200.0
2012-08-08 13:00:00,28.8,28.8,28.79,28.8,62800.0,20.3046,20.3046,20.2976,20.3046,62800.0
2012-08-08 13:10:00,28.8,28.8,28.79,28.8,35000.0,20.3046,20.3046,20.2976,20.3046,35000.0
2012-08-08 13:20:00,28.8,28.8,28.79,28.8,38000.0,20.3046,20.3046,20.2976,20.3046,38000.0
2012-08-08 13:30:00,28.8,28.8,28.79,28.8,39800.0,20.3046,20.3046,20.2976,20.3046,39800.0
2012-08-08 13:40:00,28.8,28.8,28.79,28.8,40800.0,20.3046,20.3046,20.2976,20.3046,40800.0
2012-08-08 13:50:00,28.8,28.8,28.79,28.8,25300.0,20.3046,20.3046,20.2976,20.3046,25300.0
2012-08-08 14:00:00,28.8,28.8,28.72,28.78,143000.0,20.3046,20.3046,20.2482,20.2905,143000.0
2012-08-08 14:10:00,28.78,28.78,28.77,28.78,44800.0,20.2905,20.2905,20.2835,20.2905,44800.0
2012-08-08 14:20:00,28.78,28.78,28.77,28.78,61500.0,20.2905,20.2905,20.2835,20.2905,61500.0
2012-08-08 14:30:00,28.78,28.79,28.76,28.79,139100.0,20.2905,20.2976,20.2764,20.2976,139100.0
2012-08-08 14:40:00,28.79,28.79,28.78,28.79,84500.0,20.2976,20.2976,20.2905,20.2976,84500.0
2012-08-08 14:50:00,28.78,28.79,28.77,28.78,54300.0,20.2905,20.2976,20.2835,20.2905,54300.0
2012-08-08 15:00:00,28.78,28.84,28.77,28.84,95300.0,20.2905,20.3328,20.2835,20.3328,95300.0
2012-08-08 15:10:00,28.84,28.95,28.84,28.9,141900.0,20.3328,20.4104,20.3328,20.3751,141900.0
2012-08-08 15:20:00,28.9,28.9,28.84,28.84,117200.0,20.3751,20.3751,20.3328,20.3328,117200.0
2012-08-08 15:30:00,28.85,28.9,28.85,28.88,182500.0,20.3399,20.3751,20.3399,20.361,182500.0
2012-08-08 15:40:00,28.88,28.89,28.84,28.88,292800.0,20.361,20.3681,20.3328,20.361,292800.0
2012-08-08 15:50:00,28.88,28.89,28.85,28.89,323900.0,20.361,20.3681,20.3399,20.3681,323900.0
2012-08-09 09:30:00,28.87,28.96,28.8,28.8,118700.0,20.354,20.4174,20.3046,20.3046,118700.0
2012-08-09 09:40:00,28.79,28.81,28.66,28.7,115700.0,20.2976,20.3117,20.2059,20.2341,115700.0
2012-08-09 09:50:00,28.7,28.75,28.69,28.74,85200.0,20.2341,20.2694,20.2271,20.2623,85200.0
2012-08-09 10:00:00,28.75,28.75,28.69,28.7,105100.0,20.2694,20.2694,20.2271,20.2341,105100.0
2012-08-09 10:10:00,28.71,28.75,28.71,28.75,32000.0,20.2412,20.2694,20.2412,20.2694,32000.0
2012-08-09 10:20:00,28.75,28.75,28.71,28.72,50300.0,20.2694,20.2694,20.2412,20.2482,50300.0
2012-08-09 10:30:00,28.72,28.72,28.69,28.69,127300.0,20.2482,20.2482,20.2271,20.2271,127300.0
2012-08-09 10:40:00,28.7,28.71,28.67,28.7,84600.0,20.2341,20.2412,20.213,20.2341,84600.0
2012-08-09 10:50:00,28.7,28.72,28.7,28.72,66400.0,20.2341,20.2482,20.2341,20.2482,66400.0
2012-08-09 11:00:00,28.72,28.74,28.71,28.74,92400.0,20.2482,20.2623,20.2412,20.2623,92400.0
2012-08-09 11:10:00,28.74,28.74,28.7,28.71,64700.0,20.2623,20.2623,20.2341,20.2412,64700.0
2012-08-09 11:20:00,28.7,28.73,28.69,28.69,98400.0,20.2341,20.2553,20.2271,20.2271,98400.0
2012-08-09 11:30:00,28.7,28.71,28.69,28.7,88200.0,20.2341,20.2412,20.2271,20.2341,88200.0
2012-08-09 11:40:00,28.7,28.7,28.67,28.68,79100.0,20.2341,20.2341,20.213,20.22,79100.0
2012-08-09 11:50:00,28.67,28.71,28.66,28.7,77300.0,20.213,20.2412,20.2059,20.2341,77300.0
2012-08-09 12:00:00,28.7,28.71,28.69,28.7,35300.0,20.2341,20.2412,20.2271,20.2341,35300.0
2012-08-09 12:10:00,28.7,28.71,28.69,28.7,64800.0,20.2341,20.2412,20.2271,20.2341,64800.0
2012-08-09 12:20:00,28.71,28.71,28.68,28.71,119000.0,20.2412,20.2412,20.22,20.2412,119000.0
2012-08-09 12:30:00,28.71,28.72,28.69,28.69,87500.0,20.2412,20.2482,20.2271,20.2271,87500.0
2012-08-09 12:40:00,28.7,28.7,28.69,28.69,20900.0,20.2341,20.2341,20.2271,20.2271,20900.0
2012-08-09 12:50:00,28.7,28.74,28.69,28.74,94300.0,20.2341,20.2623,20.2271,20.2623,94300.0
2012-08-09 13:00:00,28.74,28.74,28.72,28.73,89000.0,20.2623,20.2623,20.2482,20.2553,89000.0
2012-08-09 13:10:00,28.72,28.74,28.71,28.71,89500.0,20.2482,20.2623,20.2412,20.2412,89500.0
2012-08-09 13:20:00,28.71,28.73,28.71,28.73,73400.0,20.2412,20.2553,20.2412,20.2553,73400.0
2012-08-09 13:30:00,28.73,28.74,28.7,28.74,167400.0,20.2553,20.2623,20.2341,20.2623,167400.0
2012-08-09 13:40:00,28.74,28.75,28.73,28.75,25500.0,20.2623,20.2694,20.2553,20.2694,25500.0
2012-08-09 13:50:00,28.75,28.75,28.74,28.75,27000.0,20.2694,20.2694,20.2623,20.2694,27000.0
2012-08-09 14:00:00,28.75,28.75,28.73,28.73,36700.0,20.2694,20.2694,20.2553,20.2553,36700.0
2012-08-09 14:10:00,28.74,28.74,28.69,28.69,81900.0,20.2623,20.2623,20.2271,20.2271,81900.0
2012-08-09 14:20:00,28.69,28.73,28.68,28.73,32500.0,20.2271,20.2553,20.22,20.2553,32500.0
2012-08-09 14:30:00,28.73,28.74,28.72,28.74,84900.0,20.2553,20.2623,20.2482,20.2623,84900.0
2012-08-09 14:40:00,28.74,28.74,28.7,28.71,99900.0,20.2623,20.2623,20.2341,20.2412,99900.0
2012-08-09 14:50:00,28.71,28.72,28.7,28.71,107600.0,20.2412,20.2482,20.2341,20.2412,107600.0
2012-08-09 15:00:00,28.71,28.71,28.68,28.7,144700.0,20.2412,20.2412,20.22,20.2341,144700.0
2012-08-09 15:10:00,28.7,28.7,28.69,28.7,70800.0,20.2341,20.2341,20.2271,20.2341,70800.0
2012-08-09 15:20:00,28.7,28.7,28.69,28.7,50800.0,20.2341,20.2341,20.2271,20.2341,50800.0
2012-08-09 15:30:00,28.7,28.7,28.69,28.7,87300.0,20.2341,20.2341,20.2271,20.2341,87300.0
2012-08-09 15:40:00,28.7,28.7,28.69,28.7,65800.0,20.2341,20.2341,20.2271,20.2341,65800.0
2012-08-09 15:50:00,28.7,28.7,28.68,28.69,408800.0,20.2341,20.2341,20.22,20.2271,408800.0
2012-08-10 09:30:00,28.59,28.68,28.52,28.58,110200.0,20.1566,20.22,20.1072,20.1495,110200.0
2012-08-10 09:40:00,28.58,28.61,28.56,28.57,98900.0,20.1495,20.1707,20.1354,20.1425,98900.0
2012-08-10 09:50:00,28.57,28.67,28.55,28.64,148800.0,20.1425,20.213,20.1284,20.1918,148800.0
2012-08-10 10:00:00,28.65,28.67,28.61,28.64,80000.0,20.1989,20.213,20.1707,20.1918,80000.0
2012-08-10 10:10:00,28.64,28.71,28.64,28.7,69700.0,20.1918,20.2412,20.1918,20.2341,69700.0
2012-08-10 10:20:00,28.7,28.71,28.68,28.69,64200.0,20.2341,20.2412,20.22,20.2271,64200.0
2012-08-10 10:30:00,28.69,28.72,28.68,28.7,80400.0,20.2271,20.2482,20.22,20.2341,80400.0
2012-08-10 10:40:00,28.7,28.85,28.69,28.84,250700.0,20.2341,20.3399,20.2271,20.3328,250700.0
2012-08-10 10:50:00,28.84,28.9,28.79,28.9,217500.0,20.3328,20.3751,20.2976,20.3751,217500.0
2012-08-10 11:00:00,28.9,28.9,28.77,28.83,92400.0,20.3751,20.3751,20.2835,20.3258,92400.0
2012-08-10 11:10:00,28.83,28.85,28.65,28.66,238000.0,20.3258,20.3399,20.1989,20.2059,238000.0
2012-08-10 11:20:00,28.65,28.75,28.65,28.74,125000.0,20.1989,20.2694,20.1989,20.2623,125000.0
2012-08-10 11:30:00,28.75,28.76,28.69,28.7,50200.0,20.2694,20.2764,20.2271,20.2341,50200.0
2012-08-10 11:40:00,28.7,28.72,28.69,28.72,28100.0,20.2341,20.2482,20.2271,20.2482,28100.0
2012-08-10 11:50:00,28.71,28.76,28.71,28.75,114100.0,20.2412,20.2764,20.2412,20.2694,114100.0
2012-08-10 12:00:00,28.75,28.75,28.71,28.72,35300.0,20.2694,20.2694,20.2412,20.2482,35300.0
2012-08-10 12:10:00,28.71,28.73,28.71,28.72,28300.0,20.2412,20.2553,20.2412,20.2482,28300.0
2012-08-10 12:20:00,28.73,28.73,28.72,28.73,18900.0,20.2553,20.2553,20.2482,20.2553,18900.0
2012-08-10 12:30:00,28.73,28.76,28.72,28.72,74700.0,20.2553,20.2764,20.2482,20.2482,74700.0
2012-08-10 12:40:00,28.72,28.73,28.72,28.73,25000.0,20.2482,20.2553,20.2482,20.2553,25000.0
2012-08-10 12:50:00,28.72,28.75,28.72,28.75,62700.0,20.2482,20.2694,20.2482,20.2694,62700.0
2012-08-10 13:00:00,28.75,28.76,28.7,28.7,83100.0,20.2694,20.2764,20.2341,20.2341,83100.0
2012-08-10 13:10:00,28.7,28.73,28.7,28.72,30100.0,20.2341,20.2553,20.2341,20.2482,30100.0
2012-08-10 13:20:00,28.72,28.73,28.7,28.7,42200.0,20.2482,20.2553,20.2341,20.2341,42200.0
2012-08-10 13:30:00,28.7,28.72,28.7,28.71,39400.0,20.2341,20.2482,20.2341,20.2412,39400.0
2012-08-10 13:40:00,28.71,28.72,28.71,28.71,36000.0,20.2412,20.2482,20.2412,20.2412,36000.0
2012-08-10 13:50:00,28.71,28.72,28.71,28.71,55000.0,20.2412,20.2482,20.2412,20.2412,55000.0
2012-08-10 14:00:00,28.72,28.72,28.71,28.71,55600.0,20.2482,20.2482,20.2412,20.2412,55600.0
2012-08-10 14:10:00,28.71,28.72,28.67,28.67,184700.0,20.2412,20.2482,20.213,20.213,184700.0
2012-08-10 14:20:00,28.68,28.7,28.67,28.68,63600.0,20.22,20.2341,20.213,20.22,63600.0
2012-08-10 14:30:00,28.69,28.7,28.67,28.7,94400.0,20.2271,20.2341,20.213,20.2341,94400.0
2012-08-10 14:40:00,28.7,28.7,28.69,28.7,50200.0,20.2341,20.2341,20.2271,20.2341,50200.0
2012-08-10 14:50:00,28.7,28.71,28.69,28.7,75700.0,20.2341,20.2412,20.2271,20.2341,75700.0
2012-08-10 15:00:00,28.7,28.75,28.69,28.75,105200.0,20.2341,20.2694,20.2271,20.2694,105200.0
2012-08-10 15:10:00,28.74,28.78,28.74,28.78,97000.0,20.2623,20.2905,20.2623,20.2905,97000.0
2012-08-10 15:20:00,28.78,28.81,28.76,28.77,141600.0,20.2905,20.3117,20.2764,20.2835,141600.0
2012-08-10 15:30:00,28.77,28.77,28.74,28.74,137800.0,20.2835,20.2835,20.2623,20.2623,137800.0
2012-08-10 15:40:00,28.75,28.85,28.74,28.83,229200.0,20.2694,20.3399,20.2623,20.3258,229200.0
2012-08-10 15:50:00,28.83,28.87,28.8,28.83,454900.0,20.3258,20.354,20.3046,20.3258,454900.0
2012-08-13 09:30:00,29.46,29.93,29.34,29.89,778100.0,20.7699,21.1013,20.6853,21.0731,778100.0
2012-08-13 09:40:00,29.89,29.89,29.56,29.8,522500.0,21.0731,21.0731,20.8404,21.0096,522500.0
2012-08-13 09:50:00,29.81,29.89,29.73,29.88,288600.0,21.0167,21.0731,20.9603,21.066,288600.0
2012-08-13 10:00:00,29.88,30.05,29.8,29.91,587100.0,21.066,21.1859,21.0096,21.0872,587100.0
2012-08-13 10:10:00,29.92,30.07,29.91,29.98,375000.0,21.0942,21.2,21.0872,21.1365,375000.0
2012-08-13 10:20:00,29.98,29.98,29.74,29.87,405800.0,21.1365,21.1365,20.9673,21.059,405800.0
2012-08-13 10:30:00,29.86,29.87,29.78,29.8,291500.0,21.0519,21.059,20.9955,21.0096,291500.0
2012-08-13 10:40:00,29.81,29.86,29.73,29.8,487400.0,21.0167,21.0519,20.9603,21.0096,487400.0
2012-08-13 10:50:00,29.79,29.93,29.77,29.93,367600.0,21.0026,21.1013,20.9885,21.1013,367600.0
2012-08-13 11:00:00,29.93,29.97,29.81,29.86,237000.0,21.1013,21.1295,21.0167,21.0519,237000.0
2012-08-13 11:10:00,29.86,29.91,29.83,29.89,140700.0,21.0519,21.0872,21.0308,21.0731,140700.0
2012-08-13 11:20:00,29.89,29.9,29.77,29.78,262300.0,21.0731,21.0801,20.9885,20.9955,262300.0
2012-08-13 11:30:00,29.77,29.85,29.76,29.85,219000.0,20.9885,21.0449,20.9814,21.0449,219000.0
2012-08-13 11:40:00,29.85,29.85,29.84,29.85,39800.0,21.0449,21.0449,21.0378,21.0449,39800.0
2012-08-13 11:50:00,29.85,29.94,29.81,29.94,152300.0,21.0449,21.1083,21.0167,21.1083,152300.0
2012-08-13 12:00:00,29.93,29.97,29.88,29.88,205100.0,21.1013,21.1295,21.066,21.066,205100.0
2012-08-13 12:10:00,29.89,29.97,29.89,29.93,112500.0,21.0731,21.1295,21.0731,21.1013,112500.0
2012-08-13 12:20:00,29.93,30.03,29.92,30.03,209900.0,21.1013,21.1718,21.0942,21.1718,209900.0
2012-08-13 12:30:00,30.02,30.03,29.87,29.9,196200.0,21.1647,21.1718,21.059,21.0801,196200.0
2012-08-13 12:40:00,29.91,29.93,29.85,29.88,127700.0,21.0872,21.1013,21.0449,21.066,127700.0
2012-08-13 12:50:00,29.88,29.88,29.81,29.87,111000.0,21.066,21.066,21.0167,21.059,111000.0
2012-08-13 13:00:00,29.87,30.0,29.87,29.99,109500.0,21.059,21.1506,21.059,21.1436,109500.0
2012-08-13 13:10:00,29.99,30.05,29.98,30.03,146600.0,21.1436,21.1859,21.1365,21.1718,146600.0
2012-08-13 13:20:00,30.02,30.09,30.02,30.08,140800.0,21.1647,21.2141,21.1647,21.207,140800.0
2012-08-13 13:30:00,30.08,30.08,29.98,30.02,186400.0,21.207,21.207,21.1365,21.1647,186400.0
2012-08-13 13:40:00,30.02,30.12,30.02,30.11,109900.0,21.1647,21.2352,21.1647,21.2282,109900.0
2012-08-13 13:50:00,30.12,30.17,30.11,30.16,168300.0,21.2352,21.2705,21.2282,21.2634,168300.0
2012-08-13 14:00:00,30.15,30.2,30.13,30.17,133200.0,21.2564,21.2916,21.2423,21.2705,133200.0
2012-08-13 14:10:00,30.18,30.32,30.17,30.29,263800.0,21.2775,21.3762,21.2705,21.3551,263800.0
2012-08-13 14:20:00,30.29,30.29,30.21,30.25,137200.0,21.3551,21.3551,21.2987,21.3269,137200.0
2012-08-13 14:30:00,30.25,30.38,30.25,30.34,235900.0,21.3269,21.4185,21.3269,21.3903,235900.0
2012-08-13 14:40:00,30.33,30.34,30.28,30.29,175600.0,21.3833,21.3903,21.348,21.3551,175600.0
2012-08-13 14:50:00,30.3,30.32,30.28,30.3,125500.0,21.3621,21.3762,21.348,21.3621,125500.0
2012-08-13 15:00:00,30.29,30.33,30.25,30.33,207600.0,21.3551,21.3833,21.3269,21.3833,207600.0
2012-08-13 15:10:00,30.33,30.33,30.14,30.14,339500.0,21.3833,21.3833,21.2493,21.2493,339500.0
2012-08-13 15:20:00,30.15,30.19,30.05,30.08,362400.0,21.2564,21.2846,21.1859,21.207,362400.0
2012-08-13 15:30:00,30.08,30.22,30.07,30.13,443300.0,21.207,21.3057,21.2,21.2423,443300.0
2012-08-13 15:40:00,30.13,30.23,30.1,30.23,485800.0,21.2423,21.3128,21.2211,21.3128,485800.0
2012-08-13 15:50:00,30.23,30.24,30.11,30.16,1089100.0,21.3128,21.3198,21.2282,21.2634,1089100.0
2012-08-14 09:30:00,30.19,30.25,30.14,30.18,226600.0,21.2846,21.3269,21.2493,21.2775,226600.0
2012-08-14 09:40:00,30.18,30.25,30.15,30.23,112500.0,21.2775,21.3269,21.2564,21.3128,112500.0
2012-08-14 09:50:00,30.23,30.33,30.19,30.3,286200.0,21.3128,21.3833,21.2846,21.3621,286200.0
2012-08-14 10:00:00,30.3,30.31,30.23,30.23,86900.0,21.3621,21.3692,21.3128,21.3128,86900.0
2012-08-14 10:10:00,30.23,30.27,30.22,30.25,73200.0,21.3128,21.341,21.3057,21.3269,73200.0
2012-08-14 10:20:00,30.24,30.26,30.21,30.24,145300.0,21.3198,21.3339,21.2987,21.3198,145300.0
2012-08-14 10:30:00,30.23,30.23,30.16,30.19,106500.0,21.3128,21.3128,21.2634,21.2846,106500.0
2012-08-14 10:40:00,30.19,30.26,30.18,30.24,79200.0,21.2846,21.3339,21.2775,21.3198,79200.0
2012-08-14 10:50:00,30.23,30.24,30.2,30.2,102000.0,21.3128,21.3198,21.2916,21.2916,102000.0
2012-08-14 11:00:00,30.2,30.21,30.17,30.2,91400.0,21.2916,21.2987,21.2705,21.2916,91400.0
2012-08-14 11:10:00,30.2,30.26,30.19,30.25,86300.0,21.2916,21.3339,21.2846,21.3269,86300.0
2012-08-14 11:20:00,30.25,30.25,30.24,30.25,36200.0,21.3269,21.3269,21.3198,21.3269,36200.0
2012-08-14 11:30:00,30.25,30.25,30.24,30.25,57300.0,21.3269,21.3269,21.3198,21.3269,57300.0
2012-08-14 11:40:00,30.25,30.32,30.24,30.3,194300.0,21.3269,21.3762,21.3198,21.3621,194300.0
2012-08-14 11:50:00,30.3,30.32,30.26,30.32,194200.0,21.3621,21.3762,21.3339,21.3762,194200.0
2012-08-14 12:00:00,30.31,30.32,30.28,30.28,74700.0,21.3692,21.3762,21.348,21.348,74700.0
2012-08-14 12:10:00,30.28,30.29,30.25,30.25,71800.0,21.348,21.3551,21.3269,21.3269,71800.0
2012-08-14 12:20:00,30.24,30.3,30.24,30.3,65200.0,21.3198,21.3621,21.3198,21.3621,65200.0
2012-08-14 12:30:00,30.3,30.33,30.29,30.3,107400.0,21.3621,21.3833,21.3551,21.3621,107400.0
2012-08-14 12:40:00,30.3,30.32,30.29,30.31,59300.0,21.3621,21.3762,21.3551,21.3692,59300.0
2012-08-14 12:50:00,30.32,30.33,30.3,30.32,40800.0,21.3762,21.3833,21.3621,21.3762,40800.0
2012-08-14 13:00:00,30.33,30.43,30.32,30.42,171700.0,21.3833,21.4538,21.3762,21.4467,171700.0
2012-08-14 13:10:00,30.43,30.43,30.39,30.41,152200.0,21.4538,21.4538,21.4256,21.4397,152200.0
2012-08-14 13:20:00,30.41,30.42,30.38,30.39,49800.0,21.4397,21.4467,21.4185,21.4256,49800.0
2012-08-14 13:30:00,30.39,30.4,30.38,30.38,34100.0,21.4256,21.4326,21.4185,21.4185,34100.0
2012-08-14 13:40:00,30.39,30.42,30.39,30.42,89900.0,21.4256,21.4467,21.4256,21.4467,89900.0
2012-08-14 13:50:00,30.42,30.5,30.41,30.49,192900.0,21.4467,21.5031,21.4397,21.4961,192900.0
2012-08-14 14:00:00,30.49,30.52,30.44,30.47,294200.0,21.4961,21.5172,21.4608,21.482,294200.0
2012-08-14 14:10:00,30.47,30.47,30.44,30.45,110100.0,21.482,21.482,21.4608,21.4679,110100.0
2012-08-14 14:20:00,30.44,30.49,30.44,30.46,186300.0,21.4608,21.4961,21.4608,21.4749,186300.0
2012-08-14 14:30:00,30.46,30.47,30.44,30.47,103000.0,21.4749,21.482,21.4608,21.482,103000.0
2012-08-14 14:40:00,30.47,30.47,30.44,30.44,90200.0,21.482,21.482,21.4608,21.4608,90200.0
2012-08-14 14:50:00,30.44,30.45,30.4,30.42,119000.0,21.4608,21.4679,21.4326,21.4467,119000.0
2012-08-14 15:00:00,30.43,30.43,30.38,30.41,183100.0,21.4538,21.4538,21.4185,21.4397,183100.0
2012-08-14 15:10:00,30.42,30.42,30.38,30.38,104900.0,21.4467,21.4467,21.4185,21.4185,104900.0
2012-08-14 15:20:00,30.38,30.41,30.37,30.4,263300.0,21.4185,21.4397,21.4115,21.4326,263300.0
2012-08-14 15:30:00,30.39,30.4,30.33,30.33,250800.0,21.4256,21.4326,21.3833,21.3833,250800.0
2012-08-14 15:40:00,30.33,30.43,30.31,30.42,306700.0,21.3833,21.4538,21.3692,21.4467,306700.0
2012-08-14 15:50:00,30.43,30.49,30.42,30.44,643400.0,21.4538,21.4961,21.4467,21.4608,643400.0
2012-08-15 09:30:00,30.34,30.41,30.32,30.39,102300.0,21.3903,21.4397,21.3762,21.4256,102300.0
2012-08-15 09:40:00,30.39,30.42,30.38,30.42,300800.0,21.4256,21.4467,21.4185,21.4467,300800.0
2012-08-15 09:50:00,30.41,30.5,30.4,30.5,61200.0,21.4397,21.5031,21.4326,21.5031,61200.0
2012-08-15 10:00:00,30.5,30.7,30.48,30.67,205900.0,21.5031,21.6441,21.489,21.623,205900.0
2012-08-15 10:10:00,30.66,30.69,30.58,30.61,206500.0,21.6159,21.6371,21.5595,21.5807,206500.0
2012-08-15 10:20:00,30.61,30.64,30.59,30.6,102800.0,21.5807,21.6018,21.5666,21.5736,102800.0
2012-08-15 10:30:00,30.6,30.68,30.55,30.66,274800.0,21.5736,21.63,21.5384,21.6159,274800.0
2012-08-15 10:40:00,30.66,30.69,30.65,30.66,62600.0,21.6159,21.6371,21.6089,21.6159,62600.0
2012-08-15 10:50:00,30.67,30.75,30.66,30.7,88100.0,21.623,21.6794,21.6159,21.6441,88100.0
2012-08-15 11:00:00,30.7,30.73,30.69,30.71,111000.0,21.6441,21.6653,21.6371,21.6512,111000.0
2012-08-15 11:10:00,30.72,30.73,30.7,30.71,58000.0,21.6582,21.6653,21.6441,21.6512,58000.0
2012-08-15 11:20:00,30.7,30.75,30.7,30.75,118200.0,21.6441,21.6794,21.6441,21.6794,118200.0
2012-08-15 11:30:00,30.74,30.75,30.73,30.74,60600.0,21.6723,21.6794,21.6653,21.6723,60600.0
2012-08-15 11:40:00,30.74,30.78,30.7,30.7,129600.0,21.6723,21.7005,21.6441,21.6441,129600.0
2012-08-15 11:50:00,30.7,30.72,30.7,30.7,75100.0,21.6441,21.6582,21.6441,21.6441,75100.0
2012-08-15 12:00:00,30.71,30.71,30.7,30.7,44000.0,21.6512,21.6512,21.6441,21.6441,44000.0
2012-08-15 12:10:00,30.71,30.73,30.68,30.73,79700.0,21.6512,21.6653,21.63,21.6653,79700.0
2012-08-15 12:20:00,30.73,30.75,30.71,30.71,36000.0,21.6653,21.6794,21.6512,21.6512,36000.0
2012-08-15 12:30:00,30.71,30.72,30.71,30.71,8500.0,21.6512,21.6582,21.6512,21.6512,8500.0
2012-08-15 12:40:00,30.71,30.72,30.66,30.67,42400.0,21.6512,21.6582,21.6159,21.623,42400.0
2012-08-15 12:50:00,30.66,30.67,30.66,30.67,112900.0,21.6159,21.623,21.6159,21.623,112900.0
2012-08-15 13:00:00,30.66,30.69,30.64,30.65,110700.0,21.6159,21.6371,21.6018,21.6089,110700.0
2012-08-15 13:10:00,30.66,30.67,30.65,30.67,10800.0,21.6159,21.623,21.6089,21.623,10800.0
2012-08-15 13:20:00,30.67,30.69,30.67,30.68,18300.0,21.623,21.6371,21.623,21.63,18300.0
2012-08-15 13:30:00,30.68,30.69,30.66,30.66,37300.0,21.63,21.6371,21.6159,21.6159,37300.0
2012-08-15 13:40:00,30.67,30.67,30.65,30.66,49500.0,21.623,21.623,21.6089,21.6159,49500.0
2012-08-15 13:50:00,30.67,30.67,30.62,30.65,68200.0,21.623,21.623,21.5877,21.6089,68200.0
2012-08-15 14:00:00,30.65,30.68,30.65,30.68,21400.0,21.6089,21.63,21.6089,21.63,21400.0
2012-08-15 14:10:00,30.68,30.68,30.65,30.66,25700.0,21.63,21.63,21.6089,21.6159,25700.0
2012-08-15 14:20:00,30.65,30.69,30.65,30.66,107800.0,21.6089,21.6371,21.6089,21.6159,107800.0
2012-08-15 14:30:00,30.65,30.69,30.65,30.69,33800.0,21.6089,21.6371,21.6089,21.6371,33800.0
2012-08-15 14:40:00,30.69,30.71,30.67,30.7,70300.0,21.6371,21.6512,21.623,21.6441,70300.0
2012-08-15 14:50:00,30.71,30.73,30.69,30.69,60500.0,21.6512,21.6653,21.6371,21.6371,60500.0
2012-08-15 15:00:00,30.69,30.7,30.65,30.65,76700.0,21.6371,21.6441,21.6089,21.6089,76700.0
2012-08-15 15:10:00,30.65,30.67,30.65,30.67,48200.0,21.6089,21.623,21.6089,21.623,48200.0
2012-08-15 15:20:00,30.67,30.67,30.64,30.65,165100.0,21.623,21.623,21.6018,21.6089,165100.0
2012-08-15 15:30:00,30.65,30.67,30.64,30.66,154400.0,21.6089,21.623,21.6018,21.6159,154400.0
2012-08-15 15:40:00,30.66,30.67,30.64,30.65,204600.0,21.6159,21.623,21.6018,21.6089,204600.0
2012-08-15 15:50:00,30.64,30.67,30.64,30.65,297900.0,21.6018,21.623,21.6018,21.6089,297900.0
2012-08-16 09:30:00,30.63,30.73,30.5,30.53,273200.0,21.5948,21.6653,21.5031,21.5243,273200.0
2012-08-16 09:40:00,30.54,30.7,30.53,30.7,81700.0,21.5313,21.6441,21.5243,21.6441,81700.0
2012-08-16 09:50:00,30.7,30.7,30.49,30.49,164000.0,21.6441,21.6441,21.4961,21.4961,164000.0
2012-08-16 10:00:00,30.49,30.53,30.46,30.5,88800.0,21.4961,21.5243,21.4749,21.5031,88800.0
2012-08-16 10:10:00,30.49,30.5,30.43,30.43,81300.0,21.4961,21.5031,21.4538,21.4538,81300.0
2012-08-16 10:20:00,30.43,30.44,30.39,30.41,198900.0,21.4538,21.4608,21.4256,21.4397,198900.0
2012-08-16 10:30:00,30.42,30.52,30.42,30.52,111700.0,21.4467,21.5172,21.4467,21.5172,111700.0
2012-08-16 10:40:00,30.52,30.56,30.51,30.51,113000.0,21.5172,21.5454,21.5102,21.5102,113000.0
2012-08-16 10:50:00,30.52,30.55,30.49,30.53,145900.0,21.5172,21.5384,21.4961,21.5243,145900.0
2012-08-16 11:00:00,30.53,30.54,30.51,30.54,72100.0,21.5243,21.5313,21.5102,21.5313,72100.0
2012-08-16 11:10:00,30.53,30.54,30.47,30.48,125800.0,21.5243,21.5313,21.482,21.489,125800.0
2012-08-16 11:20:00,30.48,30.54,30.48,30.54,53500.0,21.489,21.5313,21.489,21.5313,53500.0
2012-08-16 11:30:00,30.54,30.55,30.51,30.51,64200.0,21.5313,21.5384,21.5102,21.5102,64200.0
2012-08-16 11:40:00,30.51,30.51,30.44,30.46,116200.0,21.5102,21.5102,21.4608,21.4749,116200.0
2012-08-16 11:50:00,30.46,30.48,30.46,30.46,39300.0,21.4749,21.489,21.4749,21.4749,39300.0
2012-08-16 12:00:00,30.47,30.47,30.45,30.45,52300.0,21.482,21.482,21.4679,21.4679,52300.0
2012-08-16 12:10:00,30.45,30.46,30.45,30.46,41100.0,21.4679,21.4749,21.4679,21.4749,41100.0
2012-08-16 12:20:00,30.46,30.46,30.43,30.44,49000.0,21.4749,21.4749,21.4538,21.4608,49000.0
2012-08-16 12:30:00,30.44,30.44,30.42,30.44,48400.0,21.4608,21.4608,21.4467,21.4608,48400.0
2012-08-16 12:40:00,30.44,30.48,30.43,30.47,34600.0,21.4608,21.489,21.4538,21.482,34600.0
2012-08-16 12:50:00,30.47,30.49,30.47,30.49,29900.0,21.482,21.4961,21.482,21.4961,29900.0
2012-08-16 13:00:00,30.49,30.49,30.46,30.48,42300.0,21.4961,21.4961,21.4749,21.489,42300.0
2012-08-16 13:10:00,30.49,30.49,30.44,30.46,114800.0,21.4961,21.4961,21.4608,21.4749,114800.0
2012-08-16 13:20:00,30.46,30.46,30.44,30.45,34600.0,21.4749,21.4749,21.4608,21.4679,34600.0
2012-08-16 13:30:00,30.44,30.45,30.43,30.43,71500.0,21.4608,21.4679,21.4538,21.4538,71500.0
2012-08-16 13:40:00,30.44,30.46,30.43,30.44,55700.0,21.4608,21.4749,21.4538,21.4608,55700.0
2012-08-16 13:50:00,30.45,30.45,30.36,30.37,232600.0,21.4679,21.4679,21.4044,21.4115,232600.0
2012-08-16 14:00:00,30.36,30.42,30.36,30.42,116400.0,21.4044,21.4467,21.4044,21.4467,116400.0
2012-08-16 14:10:00,30.42,30.42,30.41,30.42,39100.0,21.4467,21.4467,21.4397,21.4467,39100.0
2012-08-16 14:20:00,30.41,30.42,30.37,30.38,197100.0,21.4397,21.4467,21.4115,21.4185,197100.0
2012-08-16 14:30:00,30.37,30.39,30.37,30.38,224600.0,21.4115,21.4256,21.4115,21.4185,224600.0
2012-08-16 14:40:00,30.38,30.41,30.38,30.41,51100.0,21.4185,21.4397,21.4185,21.4397,51100.0
2012-08-16 14:50:00,30.41,30.41,30.35,30.37,137700.0,21.4397,21.4397,21.3974,21.4115,137700.0
2012-08-16 15:00:00,30.37,30.4,30.36,30.39,64200.0,21.4115,21.4326,21.4044,21.4256,64200.0
2012-08-16 15:10:00,30.4,30.43,30.39,30.42,98100.0,21.4326,21.4538,21.4256,21.4467,98100.0
2012-08-16 15:20:00,30.43,30.43,30.4,30.41,131100.0,21.4538,21.4538,21.4326,21.4397,131100.0
2012-08-16 15:30:00,30.41,30.43,30.39,30.43,214600.0,21.4397,21.4538,21.4256,21.4538,214600.0
2012-08-16 15:40:00,30.43,30.43,30.41,30.42,166400.0,21.4538,21.4538,21.4397,21.4467,166400.0
2012-08-16 15:50:00,30.42,30.42,30.38,30.4,386700.0,21.4467,21.4467,21.4185,21.4326,386700.0
2012-08-17 09:30:00,30.48,30.56,30.46,30.49,326000.0,21.489,21.5454,21.4749,21.4961,326000.0
2012-08-17 09:40:00,30.49,30.57,30.45,30.57,59800.0,21.4961,21.5525,21.4679,21.5525,59800.0
2012-08-17 09:50:00,30.57,30.58,30.55,30.55,88500.0,21.5525,21.5595,21.5384,21.5384,88500.0
2012-08-17 10:00:00,30.55,30.68,30.55,30.68,119600.0,21.5384,21.63,21.5384,21.63,119600.0
2012-08-17 10:10:00,30.67,30.68,30.58,30.58,74100.0,21.623,21.63,21.5595,21.5595,74100.0
2012-08-17 10:20:00,30.58,30.6,30.54,30.6,66600.0,21.5595,21.5736,21.5313,21.5736,66600.0
2012-08-17 10:30:00,30.6,30.66,30.58,30.66,48100.0,21.5736,21.6159,21.5595,21.6159,48100.0
2012-08-17 10:40:00,30.66,30.69,30.6,30.6,98200.0,21.6159,21.6371,21.5736,21.5736,98200.0
2012-08-17 10:50:00,30.61,30.64,30.6,30.63,102200.0,21.5807,21.6018,21.5736,21.5948,102200.0
2012-08-17 11:00:00,30.63,30.66,30.62,30.64,152800.0,21.5948,21.6159,21.5877,21.6018,152800.0
2012-08-17 11:10:00,30.64,30.67,30.62,30.64,111900.0,21.6018,21.623,21.5877,21.6018,111900.0
2012-08-17 11:20:00,30.64,30.67,30.64,30.67,67400.0,21.6018,21.623,21.6018,21.623,67400.0
2012-08-17 11:30:00,30.66,30.66,30.52,30.57,160400.0,21.6159,21.6159,21.5172,21.5525,160400.0
2012-08-17 11:40:00,30.56,30.59,30.56,30.57,151300.0,21.5454,21.5666,21.5454,21.5525,151300.0
2012-08-17 11:50:00,30.57,30.61,30.56,30.61,76300.0,21.5525,21.5807,21.5454,21.5807,76300.0
2012-08-17 12:00:00,30.61,30.63,30.61,30.63,27700.0,21.5807,21.5948,21.5807,21.5948,27700.0
2012-08-17 12:10:00,30.63,30.65,30.62,30.65,33100.0,21.5948,21.6089,21.5877,21.6089,33100.0
2012-08-17 12:20:00,30.65,30.66,30.64,30.66,23600.0,21.6089,21.6159,21.6018,21.6159,23600.0
2012-08-17 12:30:00,30.65,30.66,30.65,30.66,26700.0,21.6089,21.6159,21.6089,21.6159,26700.0
2012-08-17 12:40:00,30.66,30.67,30.64,30.65,62900.0,21.6159,21.623,21.6018,21.6089,62900.0
2012-08-17 12:50:00,30.64,30.65,30.64,30.65,29100.0,21.6018,21.6089,21.6018,21.6089,29100.0
2012-08-17 13:00:00,30.65,30.65,30.63,30.63,28800.0,21.6089,21.6089,21.5948,21.5948,28800.0
2012-08-17 13:10:00,30.63,30.63,30.58,30.59,52500.0,21.5948,21.5948,21.5595,21.5666,52500.0
2012-08-17 13:20:00,30.59,30.6,30.58,30.6,12200.0,21.5666,21.5736,21.5595,21.5736,12200.0
2012-08-17 13:30:00,30.6,30.62,30.59,30.62,35800.0,21.5736,21.5877,21.5666,21.5877,35800.0
2012-08-17 13:40:00,30.62,30.63,30.61,30.61,20200.0,21.5877,21.5948,21.5807,21.5807,20200.0
2012-08-17 13:50:00,30.62,30.64,30.61,30.64,23400.0,21.5877,21.6018,21.5807,21.6018,23400.0
2012-08-17 14:00:00,30.64,30.65,30.63,30.63,32700.0,21.6018,21.6089,21.5948,21.5948,32700.0
2012-08-17 14:10:00,30.63,30.64,30.58,30.6,45300.0,21.5948,21.6018,21.5595,21.5736,45300.0
2012-08-17 14:20:00,30.6,30.6,30.58,30.59,50700.0,21.5736,21.5736,21.5595,21.5666,50700.0
2012-08-17 14:30:00,30.6,30.6,30.56,30.58,68200.0,21.5736,21.5736,21.5454,21.5595,68200.0
2012-08-17 14:40:00,30.58,30.59,30.57,30.58,27800.0,21.5595,21.5666,21.5525,21.5595,27800.0
2012-08-17 14:50:00,30.59,30.6,30.57,30.58,50900.0,21.5666,21.5736,21.5525,21.5595,50900.0
2012-08-17 15:00:00,30.57,30.58,30.57,30.58,23800.0,21.5525,21.5595,21.5525,21.5595,23800.0
2012-08-17 15:10:00,30.58,30.58,30.53,30.54,73400.0,21.5595,21.5595,21.5243,21.5313,73400.0
2012-08-17 15:20:00,30.53,30.55,30.52,30.53,86800.0,21.5243,21.5384,21.5172,21.5243,86800.0
2012-08-17 15:30:00,30.54,30.54,30.47,30.47,195800.0,21.5313,21.5313,21.482,21.482,195800.0
2012-08-17 15:40:00,30.48,30.55,30.47,30.53,158100.0,21.489,21.5384,21.482,21.5243,158100.0
2012-08-17 15:50:00,30.52,30.55,30.51,30.55,363100.0,21.5172,21.5384,21.5102,21.5384,363100.0
2012-08-20 09:30:00,30.59,30.6,30.54,30.55,40800.0,21.5666,21.5736,21.5313,21.5384,40800.0
2012-08-20 09:40:00,30.55,30.55,30.46,30.5,56900.0,21.5384,21.5384,21.4749,21.5031,56900.0
2012-08-20 09:50:00,30.51,30.51,30.43,30.44,27100.0,21.5102,21.5102,21.4538,21.4608,27100.0
2012-08-20 10:00:00,30.44,30.46,30.41,30.46,60600.0,21.4608,21.4749,21.4397,21.4749,60600.0
2012-08-20 10:10:00,30.46,30.46,30.38,30.4,69000.0,21.4749,21.4749,21.4185,21.4326,69000.0
2012-08-20 10:20:00,30.41,30.41,30.37,30.39,65200.0,21.4397,21.4397,21.4115,21.4256,65200.0
2012-08-20 10:30:00,30.39,30.42,30.39,30.42,35300.0,21.4256,21.4467,21.4256,21.4467,35300.0
2012-08-20 10:40:00,30.42,30.42,30.39,30.41,64500.0,21.4467,21.4467,21.4256,21.4397,64500.0
2012-08-20 10:50:00,30.42,30.43,30.38,30.39,48700.0,21.4467,21.4538,21.4185,21.4256,48700.0
2012-08-20 11:00:00,30.39,30.43,30.39,30.42,98500.0,21.4256,21.4538,21.4256,21.4467,98500.0
2012-08-20 11:10:00,30.42,30.42,30.4,30.42,21300.0,21.4467,21.4467,21.4326,21.4467,21300.0
2012-08-20 11:20:00,30.42,30.45,30.4,30.41,90200.0,21.4467,21.4679,21.4326,21.4397,90200.0
2012-08-20 11:30:00,30.4,30.43,30.4,30.41,66600.0,21.4326,21.4538,21.4326,21.4397,66600.0
2012-08-20 11:40:00,30.4,30.44,30.4,30.43,61500.0,21.4326,21.4608,21.4326,21.4538,61500.0
2012-08-20 11:50:00,30.43,30.49,30.43,30.46,60400.0,21.4538,21.4961,21.4538,21.4749,60400.0
2012-08-20 12:00:00,30.45,30.48,30.45,30.46,35000.0,21.4679,21.489,21.4679,21.4749,35000.0
2012-08-20 12:10:00,30.46,30.5,30.46,30.5,73300.0,21.4749,21.5031,21.4749,21.5031,73300.0
2012-08-20 12:20:00,30.48,30.49,30.48,30.49,20200.0,21.489,21.4961,21.489,21.4961,20200.0
2012-08-20 12:30:00,30.48,30.5,30.46,30.46,67600.0,21.489,21.5031,21.4749,21.4749,67600.0
2012-08-20 12:40:00,30.46,30.49,30.46,30.48,59900.0,21.4749,21.4961,21.4749,21.489,59900.0
2012-08-20 12:50:00,30.48,30.51,30.47,30.49,75000.0,21.489,21.5102,21.482,21.4961,75000.0
2012-08-20 13:00:00,30.49,30.5,30.47,30.49,60100.0,21.4961,21.5031,21.482,21.4961,60100.0
2012-08-20 13:10:00,30.49,30.5,30.49,30.49,43200.0,21.4961,21.5031,21.4961,21.4961,43200.0
2012-08-20 13:20:00,30.5,30.5,30.48,30.48,30000.0,21.5031,21.5031,21.489,21.489,30000.0
2012-08-20 13:30:00,30.49,30.49,30.44,30.47,84700.0,21.4961,21.4961,21.4608,21.482,84700.0
2012-08-20 13:40:00,30.47,30.49,30.44,30.44,107500.0,21.482,21.4961,21.4608,21.4608,107500.0
2012-08-20 13:50:00,30.45,30.46,30.44,30.46,19300.0,21.4679,21.4749,21.4608,21.4749,19300.0
2012-08-20 14:00:00,30.46,30.51,30.45,30.48,75900.0,21.4749,21.5102,21.4679,21.489,75900.0
2012-08-20 14:10:00,30.49,30.5,30.47,30.47,47900.0,21.4961,21.5031,21.482,21.482,47900.0
2012-08-20 14:20:00,30.48,30.48,30.47,30.48,14400.0,21.489,21.489,21.482,21.489,14400.0
2012-08-20 14:30:00,30.47,30.5,30.47,30.48,99500.0,21.482,21.5031,21.482,21.489,99500.0
2012-08-20 14:40:00,30.48,30.48,30.43,30.43,45200.0,21.489,21.489,21.4538,21.4538,45200.0
2012-08-20 14:50:00,30.44,30.46,30.43,30.45,81200.0,21.4608,21.4749,21.4538,21.4679,81200.0
2012-08-20 15:00:00,30.45,30.45,30.41,30.42,105400.0,21.4679,21.4679,21.4397,21.4467,105400.0
2012-08-20 15:10:00,30.41,30.42,30.4,30.41,93100.0,21.4397,21.4467,21.4326,21.4397,93100.0
2012-08-20 15:20:00,30.41,30.41,30.37,30.38,105500.0,21.4397,21.4397,21.4115,21.4185,105500.0
2012-08-20 15:30:00,30.38,30.43,30.37,30.4,252500.0,21.4185,21.4538,21.4115,21.4326,252500.0
2012-08-20 15:40:00,30.39,30.4,30.33,30.37,301200.0,21.4256,21.4326,21.3833,21.4115,301200.0
2012-08-20 15:50:00,30.37,30.37,30.32,30.36,501900.0,21.4115,21.4115,21.3762,21.4044,501900.0
2012-08-21 09:30:00,30.38,30.51,30.37,30.39,78700.0,21.4185,21.5102,21.4115,21.4256,78700.0
2012-08-21 09:40:00,30.4,30.46,30.36,30.42,103700.0,21.4326,21.4749,21.4044,21.4467,103700.0
2012-08-21 09:50:00,30.42,30.52,30.4,30.5,98100.0,21.4467,21.5172,21.4326,21.5031,98100.0
2012-08-21 10:00:00,30.51,30.52,30.38,30.38,103200.0,21.5102,21.5172,21.4185,21.4185,103200.0
2012-08-21 10:10:00,30.39,30.47,30.38,30.44,62700.0,21.4256,21.482,21.4185,21.4608,62700.0
2012-08-21 10:20:00,30.43,30.44,30.38,30.39,143800.0,21.4538,21.4608,21.4185,21.4256,143800.0
2012-08-21 10:30:00,30.39,30.46,30.39,30.46,110000.0,21.4256,21.4749,21.4256,21.4749,110000.0
2012-08-21 10:40:00,30.47,30.52,30.47,30.5,35100.0,21.482,21.5172,21.482,21.5031,35100.0
2012-08-21 10:50:00,30.49,30.53,30.48,30.53,54300.0,21.4961,21.5243,21.489,21.5243,54300.0
2012-08-21 11:00:00,30.53,30.54,30.5,30.5,28600.0,21.5243,21.5313,21.5031,21.5031,28600.0
2012-08-21 11:10:00,30.51,30.51,30.43,30.45,118500.0,21.5102,21.5102,21.4538,21.4679,118500.0
2012-08-21 11:20:00,30.45,30.47,30.41,30.45,82100.0,21.4679,21.482,21.4397,21.4679,82100.0
2012-08-21 11:30:00,30.45,30.47,30.38,30.39,113400.0,21.4679,21.482,21.4185,21.4256,113400.0
2012-08-21 11:40:00,30.39,30.42,30.34,30.41,91200.0,21.4256,21.4467,21.3903,21.4397,91200.0
2012-08-21 11:50:00,30.41,30.42,30.38,30.4,57600.0,21.4397,21.4467,21.4185,21.4326,57600.0
2012-08-21 12:00:00,30.39,30.41,30.36,30.4,52700.0,21.4256,21.4397,21.4044,21.4326,52700.0
2012-08-21 12:10:00,30.4,30.42,30.37,30.39,92100.0,21.4326,21.4467,21.4115,21.4256,92100.0
2012-08-21 12:20:00,30.38,30.4,30.34,30.35,63300.0,21.4185,21.4326,21.3903,21.3974,63300.0
2012-08-21 12:30:00,30.36,30.37,30.3,30.32,120400.0,21.4044,21.4115,21.3621,21.3762,120400.0
2012-08-21 12:40:00,30.33,30.35,30.32,30.35,31600.0,21.3833,21.3974,21.3762,21.3974,31600.0
2012-08-21 12:50:00,30.36,30.36,30.3,30.32,65700.0,21.4044,21.4044,21.3621,21.3762,65700.0
2012-08-21 13:00:00,30.32,30.35,30.31,30.34,48800.0,21.3762,21.3974,21.3692,21.3903,48800.0
2012-08-21 13:10:00,30.33,30.34,30.31,30.32,110400.0,21.3833,21.3903,21.3692,21.3762,110400.0
2012-08-21 13:20:00,30.32,30.35,30.32,30.34,47400.0,21.3762,21.3974,21.3762,21.3903,47400.0
2012-08-21 13:30:00,30.34,30.34,30.32,30.34,38300.0,21.3903,21.3903,21.3762,21.3903,38300.0
2012-08-21 13:40:00,30.33,30.36,30.29,30.3,63500.0,21.3833,21.4044,21.3551,21.3621,63500.0
2012-08-21 13:50:00,30.31,30.31,30.25,30.28,55900.0,21.3692,21.3692,21.3269,21.348,55900.0
2012-08-21 14:00:00,30.27,30.28,30.26,30.28,66000.0,21.341,21.348,21.3339,21.348,66000.0
2012-08-21 14:10:00,30.28,30.29,30.25,30.25,45100.0,21.348,21.3551,21.3269,21.3269,45100.0
2012-08-21 14:20:00,30.26,30.29,30.25,30.25,41900.0,21.3339,21.3551,21.3269,21.3269,41900.0
2012-08-21 14:30:00,30.26,30.3,30.25,30.26,91000.0,21.3339,21.3621,21.3269,21.3339,91000.0
2012-08-21 14:40:00,30.27,30.29,30.25,30.28,85800.0,21.341,21.3551,21.3269,21.348,85800.0
2012-08-21 14:50:00,30.28,30.3,30.27,30.28,59600.0,21.348,21.3621,21.341,21.348,59600.0
2012-08-21 15:00:00,30.28,30.28,30.25,30.28,62000.0,21.348,21.348,21.3269,21.348,62000.0
2012-08-21 15:10:00,30.28,30.28,30.22,30.23,87700.0,21.348,21.348,21.3057,21.3128,87700.0
2012-08-21 15:20:00,30.24,30.26,30.19,30.21,109000.0,21.3198,21.3339,21.2846,21.2987,109000.0
2012-08-21 15:30:00,30.21,30.28,30.21,30.23,97100.0,21.2987,21.348,21.2987,21.3128,97100.0
2012-08-21 15:40:00,30.24,30.26,30.22,30.22,129500.0,21.3198,21.3339,21.3057,21.3057,129500.0
2012-08-21 15:50:00,30.23,30.26,30.21,30.25,197900.0,21.3128,21.3339,21.2987,21.3269,197900.0
2012-08-22 09:30:00,30.2,30.31,30.2,30.31,39100.0,21.2916,21.3692,21.2916,21.3692,39100.0
2012-08-22 09:40:00,30.31,30.33,30.22,30.23,32400.0,21.3692,21.3833,21.3057,21.3128,32400.0
2012-08-22 09:50:00,30.23,30.25,30.18,30.2,27600.0,21.3128,21.3269,21.2775,21.2916,27600.0
2012-08-22 10:00:00,30.2,30.21,30.18,30.21,30500.0,21.2916,21.2987,21.2775,21.2987,30500.0
2012-08-22 10:10:00,30.21,30.23,30.19,30.23,27200.0,21.2987,21.3128,21.2846,21.3128,27200.0
2012-08-22 10:20:00,30.22,30.25,30.2,30.22,23800.0,21.3057,21.3269,21.2916,21.3057,23800.0
2012-08-22 10:30:00,30.22,30.26,30.21,30.22,51200.0,21.3057,21.3339,21.2987,21.3057,51200.0
2012-08-22 10:40:00,30.22,30.27,30.22,30.24,58700.0,21.3057,21.341,21.3057,21.3198,58700.0
2012-08-22 10:50:00,30.23,30.26,30.21,30.23,100500.0,21.3128,21.3339,21.2987,21.3128,100500.0
2012-08-22 11:00:00,30.23,30.23,30.19,30.21,80400.0,21.3128,21.3128,21.2846,21.2987,80400.0
2012-08-22 11:10:00,30.21,30.23,30.19,30.19,36200.0,21.2987,21.3128,21.2846,21.2846,36200.0
2012-08-22 11:20:00,30.18,30.21,30.16,30.2,46900.0,21.2775,21.2987,21.2634,21.2916,46900.0
2012-08-22 11:30:00,30.2,30.23,30.18,30.21,79400.0,21.2916,21.3128,21.2775,21.2987,79400.0
2012-08-22 11:40:00,30.21,30.21,30.17,30.19,42300.0,21.2987,21.2987,21.2705,21.2846,42300.0
2012-08-22 11:50:00,30.19,30.21,30.18,30.2,27000.0,21.2846,21.2987,21.2775,21.2916,27000.0
2012-08-22 12:00:00,30.2,30.21,30.18,30.18,46600.0,21.2916,21.2987,21.2775,21.2775,46600.0
2012-08-22 12:10:00,30.19,30.21,30.16,30.16,90800.0,21.2846,21.2987,21.2634,21.2634,90800.0
2012-08-22 12:20:00,30.17,30.18,30.14,30.17,45600.0,21.2705,21.2775,21.2493,21.2705,45600.0
2012-08-22 12:30:00,30.16,30.17,30.13,30.15,31500.0,21.2634,21.2705,21.2423,21.2564,31500.0
2012-08-22 12:40:00,30.14,30.17,30.14,30.14,15700.0,21.2493,21.2705,21.2493,21.2493,15700.0
2012-08-22 12:50:00,30.15,30.17,30.14,30.16,24700.0,21.2564,21.2705,21.2493,21.2634,24700.0
2012-08-22 13:00:00,30.17,30.19,30.16,30.17,29100.0,21.2705,21.2846,21.2634,21.2705,29100.0
2012-08-22 13:10:00,30.17,30.18,30.15,30.17,37500.0,21.2705,21.2775,21.2564,21.2705,37500.0
2012-08-22 13:20:00,30.17,30.19,30.17,30.17,46600.0,21.2705,21.2846,21.2705,21.2705,46600.0
2012-08-22 13:30:00,30.18,30.19,30.16,30.16,24400.0,21.2775,21.2846,21.2634,21.2634,24400.0
2012-08-22 13:40:00,30.17,30.17,30.16,30.16,38000.0,21.2705,21.2705,21.2634,21.2634,38000.0
2012-08-22 13:50:00,30.16,30.17,30.15,30.16,38200.0,21.2634,21.2705,21.2564,21.2634,38200.0
2012-08-22 14:00:00,30.16,30.23,30.16,30.2,70600.0,21.2634,21.3128,21.2634,21.2916,70600.0
2012-08-22 14:10:00,30.2,30.21,30.15,30.17,96000.0,21.2916,21.2987,21.2564,21.2705,96000.0
2012-08-22 14:20:00,30.16,30.17,30.15,30.16,24800.0,21.2634,21.2705,21.2564,21.2634,24800.0
2012-08-22 14:30:00,30.16,30.2,30.15,30.18,78200.0,21.2634,21.2916,21.2564,21.2775,78200.0
2012-08-22 14:40:00,30.17,30.25,30.17,30.23,66300.0,21.2705,21.3269,21.2705,21.3128,66300.0
2012-08-22 14:50:00,30.23,30.27,30.22,30.25,42000.0,21.3128,21.341,21.3057,21.3269,42000.0
2012-08-22 15:00:00,30.26,30.28,30.24,30.26,40500.0,21.3339,21.348,21.3198,21.3339,40500.0
2012-08-22 15:10:00,30.27,30.28,30.23,30.23,36900.0,21.341,21.348,21.3128,21.3128,36900.0
2012-08-22 15:20:00,30.23,30.24,30.22,30.23,24700.0,21.3128,21.3198,21.3057,21.3128,24700.0
2012-08-22 15:30:00,30.22,30.25,30.21,30.25,40500.0,21.3057,21.3269,21.2987,21.3269,40500.0
2012-08-22 15:40:00,30.25,30.27,30.19,30.21,71700.0,21.3269,21.341,21.2846,21.2987,71700.0
2012-08-22 15:50:00,30.21,30.25,30.2,30.22,159700.0,21.2987,21.3269,21.2916,21.3057,159700.0
2012-08-23 09:30:00,30.2,30.25,30.12,30.19,161400.0,21.2916,21.3269,21.2352,21.2846,161400.0
2012-08-23 09:40:00,30.21,30.21,30.1,30.12,23400.0,21.2987,21.2987,21.2211,21.2352,23400.0
2012-08-23 09:50:00,30.12,30.23,30.11,30.15,125600.0,21.2352,21.3128,21.2282,21.2564,125600.0
2012-08-23 10:00:00,30.15,30.19,30.08,30.08,26700.0,21.2564,21.2846,21.207,21.207,26700.0
2012-08-23 10:10:00,30.08,30.15,30.08,30.15,25300.0,21.207,21.2564,21.207,21.2564,25300.0
2012-08-23 10:20:00,30.15,30.17,30.12,30.16,17700.0,21.2564,21.2705,21.2352,21.2634,17700.0
2012-08-23 10:30:00,30.16,30.18,30.14,30.15,46900.0,21.2634,21.2775,21.2493,21.2564,46900.0
2012-08-23 10:40:00,30.15,30.2,30.15,30.18,93400.0,21.2564,21.2916,21.2564,21.2775,93400.0
2012-08-23 10:50:00,30.18,30.21,30.17,30.21,14400.0,21.2775,21.2987,21.2705,21.2987,14400.0
2012-08-23 11:00:00,30.21,30.22,30.11,30.16,63000.0,21.2987,21.3057,21.2282,21.2634,63000.0
2012-08-23 11:10:00,30.15,30.16,30.13,30.16,24800.0,21.2564,21.2634,21.2423,21.2634,24800.0
2012-08-23 11:20:00,30.15,30.17,30.13,30.16,69200.0,21.2564,21.2705,21.2423,21.2634,69200.0
2012-08-23 11:30:00,30.17,30.17,30.11,30.16,51700.0,21.2705,21.2705,21.2282,21.2634,51700.0
2012-08-23 11:40:00,30.15,30.17,30.12,30.14,97400.0,21.2564,21.2705,21.2352,21.2493,97400.0
2012-08-23 11:50:00,30.15,30.18,30.14,30.14,113500.0,21.2564,21.2775,21.2493,21.2493,113500.0
2012-08-23 12:00:00,30.14,30.14,30.1,30.11,63500.0,21.2493,21.2493,21.2211,21.2282,63500.0
2012-08-23 12:10:00,30.11,30.12,30.08,30.11,29700.0,21.2282,21.2352,21.207,21.2282,29700.0
2012-08-23 12:20:00,30.11,30.12,30.09,30.1,28500.0,21.2282,21.2352,21.2141,21.2211,28500.0
2012-08-23 12:30:00,30.1,30.12,30.1,30.11,12600.0,21.2211,21.2352,21.2211,21.2282,12600.0
2012-08-23 12:40:00,30.1,30.13,30.1,30.11,19200.0,21.2211,21.2423,21.2211,21.2282,19200.0
2012-08-23 12:50:00,30.12,30.12,30.06,30.09,86300.0,21.2352,21.2352,21.1929,21.2141,86300.0
2012-08-23 13:00:00,30.09,30.1,30.06,30.06,20300.0,21.2141,21.2211,21.1929,21.1929,20300.0
2012-08-23 13:10:00,30.07,30.07,30.01,30.05,57500.0,21.2,21.2,21.1577,21.1859,57500.0
2012-08-23 13:20:00,30.05,30.06,30.02,30.02,55400.0,21.1859,21.1929,21.1647,21.1647,55400.0
2012-08-23 13:30:00,30.02,30.05,30.01,30.03,47700.0,21.1647,21.1859,21.1577,21.1718,47700.0
2012-08-23 13:40:00,30.03,30.04,30.01,30.01,12900.0,21.1718,21.1788,21.1577,21.1577,12900.0
2012-08-23 13:50:00,30.01,30.04,30.01,30.02,22500.0,21.1577,21.1788,21.1577,21.1647,22500.0
2012-08-23 14:00:00,30.03,30.06,30.02,30.06,19700.0,21.1718,21.1929,21.1647,21.1929,19700.0
2012-08-23 14:10:00,30.06,30.07,30.05,30.07,27000.0,21.1929,21.2,21.1859,21.2,27000.0
2012-08-23 14:20:00,30.07,30.11,30.05,30.09,34600.0,21.2,21.2282,21.1859,21.2141,34600.0
2012-08-23 14:30:00,30.09,30.09,30.06,30.06,28100.0,21.2141,21.2141,21.1929,21.1929,28100.0
2012-08-23 14:40:00,30.07,30.14,30.06,30.14,38800.0,21.2,21.2493,21.1929,21.2493,38800.0
2012-08-23 14:50:00,30.14,30.14,30.05,30.07,176000.0,21.2493,21.2493,21.1859,21.2,176000.0
2012-08-23 15:00:00,30.07,30.14,30.07,30.14,30600.0,21.2,21.2493,21.2,21.2493,30600.0
2012-08-23 15:10:00,30.13,30.14,30.09,30.1,36800.0,21.2423,21.2493,21.2141,21.2211,36800.0
2012-08-23 15:20:00,30.11,30.11,30.06,30.07,92700.0,21.2282,21.2282,21.1929,21.2,92700.0
2012-08-23 15:30:00,30.07,30.1,30.05,30.07,98200.0,21.2,21.2211,21.1859,21.2,98200.0
2012-08-23 15:40:00,30.08,30.1,30.06,30.06,102600.0,21.207,21.2211,21.1929,21.1929,102600.0
2012-08-23 15:50:00,30.06,30.09,30.02,30.04,264300.0,21.1929,21.2141,21.1647,21.1788,264300.0
2012-08-24 09:30:00,30.0,30.15,30.0,30.13,44700.0,21.1506,21.2564,21.1506,21.2423,44700.0
2012-08-24 09:40:00,30.13,30.2,30.13,30.18,60500.0,21.2423,21.2916,21.2423,21.2775,60500.0
2012-08-24 09:50:00,30.19,30.19,30.05,30.05,55000.0,21.2846,21.2846,21.1859,21.1859,55000.0
2012-08-24 10:00:00,30.05,30.1,30.05,30.1,61400.0,21.1859,21.2211,21.1859,21.2211,61400.0
2012-08-24 10:10:00,30.1,30.17,30.1,30.13,119500.0,21.2211,21.2705,21.2211,21.2423,119500.0
2012-08-24 10:20:00,30.13,30.15,30.11,30.12,31800.0,21.2423,21.2564,21.2282,21.2352,31800.0
2012-08-24 10:30:00,30.12,30.19,30.12,30.19,40900.0,21.2352,21.2846,21.2352,21.2846,40900.0
2012-08-24 10:40:00,30.2,30.22,30.17,30.21,36900.0,21.2916,21.3057,21.2705,21.2987,36900.0
2012-08-24 10:50:00,30.21,30.22,30.2,30.22,18400.0,21.2987,21.3057,21.2916,21.3057,18400.0
2012-08-24 11:00:00,30.22,30.23,30.21,30.22,28300.0,21.3057,21.3128,21.2987,21.3057,28300.0
2012-08-24 11:10:00,30.21,30.32,30.21,30.31,95000.0,21.2987,21.3762,21.2987,21.3692,95000.0
2012-08-24 11:20:00,30.31,30.32,30.29,30.29,41400.0,21.3692,21.3762,21.3551,21.3551,41400.0
2012-08-24 11:30:00,30.29,30.32,30.27,30.28,30700.0,21.3551,21.3762,21.341,21.348,30700.0
2012-08-24 11:40:00,30.28,30.31,30.27,30.31,42700.0,21.348,21.3692,21.341,21.3692,42700.0
2012-08-24 11:50:00,30.3,30.31,30.29,30.29,49700.0,21.3621,21.3692,21.3551,21.3551,49700.0
2012-08-24 12:00:00,30.3,30.33,30.3,30.31,51600.0,21.3621,21.3833,21.3621,21.3692,51600.0
2012-08-24 12:10:00,30.31,30.33,30.29,30.3,42000.0,21.3692,21.3833,21.3551,21.3621,42000.0
2012-08-24 12:20:00,30.31,30.33,30.29,30.32,28400.0,21.3692,21.3833,21.3551,21.3762,28400.0
2012-08-24 12:30:00,30.32,30.32,30.28,30.3,53700.0,21.3762,21.3762,21.348,21.3621,53700.0
2012-08-24 12:40:00,30.29,30.34,30.29,30.33,43000.0,21.3551,21.3903,21.3551,21.3833,43000.0
2012-08-24 12:50:00,30.33,30.34,30.32,30.33,52100.0,21.3833,21.3903,21.3762,21.3833,52100.0
2012-08-24 13:00:00,30.33,30.34,30.31,30.31,19900.0,21.3833,21.3903,21.3692,21.3692,19900.0
2012-08-24 13:10:00,30.31,30.33,30.3,30.3,22000.0,21.3692,21.3833,21.3621,21.3621,22000.0
2012-08-24 13:20:00,30.3,30.31,30.25,30.27,42600.0,21.3621,21.3692,21.3269,21.341,42600.0
2012-08-24 13:30:00,30.27,30.38,30.27,30.37,115600.0,21.341,21.4185,21.341,21.4115,115600.0
2012-08-24 13:40:00,30.36,30.46,30.34,30.45,110800.0,21.4044,21.4749,21.3903,21.4679,110800.0
2012-08-24 13:50:00,30.44,30.47,30.43,30.46,77400.0,21.4608,21.482,21.4538,21.4749,77400.0
2012-08-24 14:00:00,30.46,30.49,30.45,30.45,140600.0,21.4749,21.4961,21.4679,21.4679,140600.0
2012-08-24 14:10:00,30.45,30.46,30.4,30.4,62900.0,21.4679,21.4749,21.4326,21.4326,62900.0
2012-08-24 14:20:00,30.4,30.41,30.36,30.36,43700.0,21.4326,21.4397,21.4044,21.4044,43700.0
2012-08-24 14:30:00,30.37,30.37,30.33,30.33,24900.0,21.4115,21.4115,21.3833,21.3833,24900.0
2012-08-24 14:40:00,30.34,30.35,30.32,30.32,18700.0,21.3903,21.3974,21.3762,21.3762,18700.0
2012-08-24 14:50:00,30.33,30.34,30.3,30.34,28100.0,21.3833,21.3903,21.3621,21.3903,28100.0
2012-08-24 15:00:00,30.34,30.34,30.32,30.33,24500.0,21.3903,21.3903,21.3762,21.3833,24500.0
2012-08-24 15:10:00,30.33,30.36,30.33,30.35,25000.0,21.3833,21.4044,21.3833,21.3974,25000.0
2012-08-24 15:20:00,30.36,30.37,30.34,30.37,34100.0,21.4044,21.4115,21.3903,21.4115,34100.0
2012-08-24 15:30:00,30.36,30.37,30.32,30.35,75700.0,21.4044,21.4115,21.3762,21.3974,75700.0
2012-08-24 15:40:00,30.36,30.42,30.34,30.37,133400.0,21.4044,21.4467,21.3903,21.4115,133400.0
2012-08-24 15:50:00,30.37,30.38,30.34,30.35,169200.0,21.4115,21.4185,21.3903,21.3974,169200.0
2012-08-27 09:30:00,30.41,30.51,30.4,30.5,81700.0,21.4397,21.5102,21.4326,21.5031,81700.0
2012-08-27 09:40:00,30.5,30.54,30.41,30.52,169300.0,21.5031,21.5313,21.4397,21.5172,169300.0
2012-08-27 09:50:00,30.53,30.53,30.46,30.46,39300.0,21.5243,21.5243,21.4749,21.4749,39300.0
2012-08-27 10:00:00,30.47,30.53,30.44,30.45,62400.0,21.482,21.5243,21.4608,21.4679,62400.0
2012-08-27 10:10:00,30.45,30.45,30.41,30.44,35500.0,21.4679,21.4679,21.4397,21.4608,35500.0
2012-08-27 10:20:00,30.44,30.45,30.37,30.4,51800.0,21.4608,21.4679,21.4115,21.4326,51800.0
2012-08-27 10:30:00,30.4,30.42,30.38,30.42,27600.0,21.4326,21.4467,21.4185,21.4467,27600.0
2012-08-27 10:40:00,30.42,30.43,30.41,30.43,31100.0,21.4467,21.4538,21.4397,21.4538,31100.0
2012-08-27 10:50:00,30.42,30.45,30.42,30.43,43300.0,21.4467,21.4679,21.4467,21.4538,43300.0
2012-08-27 11:00:00,30.43,30.45,30.42,30.45,53600.0,21.4538,21.4679,21.4467,21.4679,53600.0
2012-08-27 11:10:00,30.44,30.5,30.44,30.5,78200.0,21.4608,21.5031,21.4608,21.5031,78200.0
2012-08-27 11:20:00,30.5,30.5,30.47,30.48,61700.0,21.5031,21.5031,21.482,21.489,61700.0
2012-08-27 11:30:00,30.48,30.49,30.47,30.49,43400.0,21.489,21.4961,21.482,21.4961,43400.0
2012-08-27 11:40:00,30.48,30.49,30.46,30.46,25000.0,21.489,21.4961,21.4749,21.4749,25000.0
2012-08-27 11:50:00,30.46,30.47,30.46,30.47,25400.0,21.4749,21.482,21.4749,21.482,25400.0
2012-08-27 12:00:00,30.46,30.47,30.45,30.45,31300.0,21.4749,21.482,21.4679,21.4679,31300.0
2012-08-27 12:10:00,30.45,30.46,30.45,30.46,23200.0,21.4679,21.4749,21.4679,21.4749,23200.0
2012-08-27 12:20:00,30.46,30.46,30.45,30.45,15700.0,21.4749,21.4749,21.4679,21.4679,15700.0
2012-08-27 12:30:00,30.45,30.46,30.45,30.46,12500.0,21.4679,21.4749,21.4679,21.4749,12500.0
2012-08-27 12:40:00,30.46,30.46,30.45,30.46,18800.0,21.4749,21.4749,21.4679,21.4749,18800.0
2012-08-27 12:50:00,30.45,30.5,30.45,30.5,35000.0,21.4679,21.5031,21.4679,21.5031,35000.0
2012-08-27 13:00:00,30.5,30.51,30.49,30.51,16000.0,21.5031,21.5102,21.4961,21.5102,16000.0
2012-08-27 13:10:00,30.51,30.51,30.5,30.51,9200.0,21.5102,21.5102,21.5031,21.5102,9200.0
2012-08-27 13:20:00,30.5,30.54,30.5,30.54,42600.0,21.5031,21.5313,21.5031,21.5313,42600.0
2012-08-27 13:30:00,30.54,30.54,30.53,30.54,10500.0,21.5313,21.5313,21.5243,21.5313,10500.0
2012-08-27 13:40:00,30.54,30.54,30.52,30.53,30600.0,21.5313,21.5313,21.5172,21.5243,30600.0
2012-08-27 13:50:00,30.53,30.53,30.5,30.5,43900.0,21.5243,21.5243,21.5031,21.5031,43900.0
2012-08-27 14:00:00,30.51,30.51,30.49,30.49,18100.0,21.5102,21.5102,21.4961,21.4961,18100.0
2012-08-27 14:10:00,30.49,30.5,30.48,30.48,31500.0,21.4961,21.5031,21.489,21.489,31500.0
2012-08-27 14:20:00,30.48,30.49,30.48,30.48,27100.0,21.489,21.4961,21.489,21.489,27100.0
2012-08-27 14:30:00,30.48,30.49,30.48,30.48,21400.0,21.489,21.4961,21.489,21.489,21400.0
2012-08-27 14:40:00,30.48,30.49,30.46,30.46,44600.0,21.489,21.4961,21.4749,21.4749,44600.0
2012-08-27 14:50:00,30.46,30.47,30.46,30.46,20500.0,21.4749,21.482,21.4749,21.4749,20500.0
2012-08-27 15:00:00,30.46,30.47,30.44,30.44,46200.0,21.4749,21.482,21.4608,21.4608,46200.0
2012-08-27 15:10:00,30.44,30.45,30.42,30.42,38700.0,21.4608,21.4679,21.4467,21.4467,38700.0
2012-08-27 15:20:00,30.42,30.44,30.4,30.43,73400.0,21.4467,21.4608,21.4326,21.4538,73400.0
2012-08-27 15:30:00,30.43,30.44,30.41,30.41,86200.0,21.4538,21.4608,21.4397,21.4397,86200.0
2012-08-27 15:40:00,30.41,30.43,30.39,30.41,127400.0,21.4397,21.4538,21.4256,21.4397,127400.0
2012-08-27 15:50:00,30.41,30.42,30.39,30.4,161200.0,21.4397,21.4467,21.4256,21.4326,161200.0
2012-08-28 09:30:00,30.33,30.49,30.32,30.48,70100.0,21.3833,21.4961,21.3762,21.489,70100.0
2012-08-28 09:40:00,30.47,30.55,30.43,30.46,90700.0,21.482,21.5384,21.4538,21.4749,90700.0
2012-08-28 09:50:00,30.44,30.47,30.39,30.39,46600.0,21.4608,21.482,21.4256,21.4256,46600.0
2012-08-28 10:00:00,30.38,30.42,30.33,30.41,120300.0,21.4185,21.4467,21.3833,21.4397,120300.0
2012-08-28 10:10:00,30.41,30.43,30.39,30.4,50900.0,21.4397,21.4538,21.4256,21.4326,50900.0
2012-08-28 10:20:00,30.41,30.54,30.41,30.49,135600.0,21.4397,21.5313,21.4397,21.4961,135600.0
2012-08-28 10:30:00,30.5,30.52,30.44,30.5,65000.0,21.5031,21.5172,21.4608,21.5031,65000.0
2012-08-28 10:40:00,30.5,30.51,30.46,30.51,109000.0,21.5031,21.5102,21.4749,21.5102,109000.0
2012-08-28 10:50:00,30.51,30.55,30.47,30.48,122000.0,21.5102,21.5384,21.482,21.489,122000.0
2012-08-28 11:00:00,30.47,30.5,30.44,30.47,40000.0,21.482,21.5031,21.4608,21.482,40000.0
2012-08-28 11:10:00,30.47,30.47,30.42,30.45,43700.0,21.482,21.482,21.4467,21.4679,43700.0
2012-08-28 11:20:00,30.44,30.48,30.42,30.45,93800.0,21.4608,21.489,21.4467,21.4679,93800.0
2012-08-28 11:30:00,30.45,30.48,30.42,30.46,57200.0,21.4679,21.489,21.4467,21.4749,57200.0
2012-08-28 11:40:00,30.46,30.48,30.44,30.46,65100.0,21.4749,21.489,21.4608,21.4749,65100.0
2012-08-28 11:50:00,30.47,30.5,30.43,30.49,94900.0,21.482,21.5031,21.4538,21.4961,94900.0
2012-08-28 12:00:00,30.5,30.53,30.47,30.48,51900.0,21.5031,21.5243,21.482,21.489,51900.0
2012-08-28 12:10:00,30.48,30.5,30.46,30.5,29200.0,21.489,21.5031,21.4749,21.5031,29200.0
2012-08-28 12:20:00,30.5,30.55,30.47,30.49,66200.0,21.5031,21.5384,21.482,21.4961,66200.0
2012-08-28 12:30:00,30.48,30.5,30.45,30.49,55500.0,21.489,21.5031,21.4679,21.4961,55500.0
2012-08-28 12:40:00,30.48,30.5,30.46,30.48,25000.0,21.489,21.5031,21.4749,21.489,25000.0
2012-08-28 12:50:00,30.48,30.5,30.48,30.49,16200.0,21.489,21.5031,21.489,21.4961,16200.0
2012-08-28 13:00:00,30.49,30.5,30.45,30.47,55900.0,21.4961,21.5031,21.4679,21.482,55900.0
2012-08-28 13:10:00,30.47,30.48,30.47,30.47,9600.0,21.482,21.489,21.482,21.482,9600.0
2012-08-28 13:20:00,30.46,30.49,30.45,30.47,82500.0,21.4749,21.4961,21.4679,21.482,82500.0
2012-08-28 13:30:00,30.48,30.5,30.46,30.5,63100.0,21.489,21.5031,21.4749,21.5031,63100.0
2012-08-28 13:40:00,30.49,30.49,30.47,30.48,27300.0,21.4961,21.4961,21.482,21.489,27300.0
2012-08-28 13:50:00,30.48,30.49,30.46,30.47,68100.0,21.489,21.4961,21.4749,21.482,68100.0
2012-08-28 14:00:00,30.47,30.48,30.46,30.46,20000.0,21.482,21.489,21.4749,21.4749,20000.0
2012-08-28 14:10:00,30.47,30.48,30.45,30.47,34000.0,21.482,21.489,21.4679,21.482,34000.0
2012-08-28 14:20:00,30.48,30.49,30.46,30.49,24600.0,21.489,21.4961,21.4749,21.4961,24600.0
2012-08-28 14:30:00,30.49,30.49,30.45,30.47,42900.0,21.4961,21.4961,21.4679,21.482,42900.0
2012-08-28 14:40:00,30.48,30.52,30.48,30.52,69900.0,21.489,21.5172,21.489,21.5172,69900.0
2012-08-28 14:50:00,30.51,30.52,30.48,30.49,44700.0,21.5102,21.5172,21.489,21.4961,44700.0
2012-08-28 15:00:00,30.49,30.51,30.48,30.48,41300.0,21.4961,21.5102,21.489,21.489,41300.0
2012-08-28 15:10:00,30.48,30.5,30.46,30.48,64800.0,21.489,21.5031,21.4749,21.489,64800.0
2012-08-28 15:20:00,30.48,30.48,30.43,30.44,56100.0,21.489,21.489,21.4538,21.4608,56100.0
2012-08-28 15:30:00,30.44,30.46,30.43,30.43,82300.0,21.4608,21.4749,21.4538,21.4538,82300.0
2012-08-28 15:40:00,30.44,30.49,30.41,30.47,151100.0,21.4608,21.4961,21.4397,21.482,151100.0
2012-08-28 15:50:00,30.47,30.48,30.41,30.44,160400.0,21.482,21.489,21.4397,21.4608,160400.0
2012-08-29 09:30:00,30.48,30.51,30.45,30.47,91700.0,21.489,21.5102,21.4679,21.482,91700.0
2012-08-29 09:40:00,30.46,30.49,30.41,30.43,99300.0,21.4749,21.4961,21.4397,21.4538,99300.0
2012-08-29 09:50:00,30.43,30.45,30.37,30.4,65600.0,21.4538,21.4679,21.4115,21.4326,65600.0
2012-08-29 10:00:00,30.4,30.42,30.38,30.38,115700.0,21.4326,21.4467,21.4185,21.4185,115700.0
2012-08-29 10:10:00,30.38,30.4,30.36,30.37,96100.0,21.4185,21.4326,21.4044,21.4115,96100.0
2012-08-29 10:20:00,30.38,30.45,30.37,30.39,248100.0,21.4185,21.4679,21.4115,21.4256,248100.0
2012-08-29 10:30:00,30.4,30.44,30.39,30.42,81600.0,21.4326,21.4608,21.4256,21.4467,81600.0
2012-08-29 10:40:00,30.42,30.46,30.42,30.42,41200.0,21.4467,21.4749,21.4467,21.4467,41200.0
2012-08-29 10:50:00,30.42,30.42,30.33,30.34,143500.0,21.4467,21.4467,21.3833,21.3903,143500.0
2012-08-29 11:00:00,30.34,30.35,30.33,30.33,26400.0,21.3903,21.3974,21.3833,21.3833,26400.0
2012-08-29 11:10:00,30.33,30.36,30.33,30.36,34000.0,21.3833,21.4044,21.3833,21.4044,34000.0
2012-08-29 11:20:00,30.36,30.38,30.35,30.38,55600.0,21.4044,21.4185,21.3974,21.4185,55600.0
2012-08-29 11:30:00,30.38,30.43,30.37,30.43,45200.0,21.4185,21.4538,21.4115,21.4538,45200.0
2012-08-29 11:40:00,30.43,30.46,30.42,30.43,68100.0,21.4538,21.4749,21.4467,21.4538,68100.0
2012-08-29 11:50:00,30.42,30.43,30.41,30.42,106900.0,21.4467,21.4538,21.4397,21.4467,106900.0
2012-08-29 12:00:00,30.42,30.42,30.39,30.39,54700.0,21.4467,21.4467,21.4256,21.4256,54700.0
2012-08-29 12:10:00,30.4,30.4,30.39,30.39,36100.0,21.4326,21.4326,21.4256,21.4256,36100.0
2012-08-29 12:20:00,30.4,30.4,30.35,30.37,88200.0,21.4326,21.4326,21.3974,21.4115,88200.0
2012-08-29 12:30:00,30.37,30.41,30.36,30.41,60400.0,21.4115,21.4397,21.4044,21.4397,60400.0
2012-08-29 12:40:00,30.4,30.41,30.4,30.41,11900.0,21.4326,21.4397,21.4326,21.4397,11900.0
2012-08-29 12:50:00,30.4,30.41,30.39,30.39,43900.0,21.4326,21.4397,21.4256,21.4256,43900.0
2012-08-29 13:00:00,30.39,30.42,30.39,30.4,118100.0,21.4256,21.4467,21.4256,21.4326,118100.0
2012-08-29 13:10:00,30.41,30.43,30.4,30.41,75900.0,21.4397,21.4538,21.4326,21.4397,75900.0
2012-08-29 13:20:00,30.4,30.42,30.4,30.42,49100.0,21.4326,21.4467,21.4326,21.4467,49100.0
2012-08-29 13:30:00,30.42,30.42,30.39,30.4,39700.0,21.4467,21.4467,21.4256,21.4326,39700.0
2012-08-29 13:40:00,30.4,30.43,30.39,30.43,81400.0,21.4326,21.4538,21.4256,21.4538,81400.0
2012-08-29 13:50:00,30.43,30.43,30.4,30.41,61900.0,21.4538,21.4538,21.4326,21.4397,61900.0
2012-08-29 14:00:00,30.41,30.41,30.4,30.4,32300.0,21.4397,21.4397,21.4326,21.4326,32300.0
2012-08-29 14:10:00,30.4,30.41,30.4,30.41,16800.0,21.4326,21.4397,21.4326,21.4397,16800.0
2012-08-29 14:20:00,30.41,30.41,30.4,30.4,34500.0,21.4397,21.4397,21.4326,21.4326,34500.0
2012-08-29 14:30:00,30.4,30.41,30.39,30.4,45700.0,21.4326,21.4397,21.4256,21.4326,45700.0
2012-08-29 14:40:00,30.39,30.4,30.39,30.4,25300.0,21.4256,21.4326,21.4256,21.4326,25300.0
2012-08-29 14:50:00,30.39,30.4,30.38,30.39,86200.0,21.4256,21.4326,21.4185,21.4256,86200.0
2012-08-29 15:00:00,30.39,30.4,30.38,30.39,73900.0,21.4256,21.4326,21.4185,21.4256,73900.0
2012-08-29 15:10:00,30.39,30.42,30.38,30.4,110400.0,21.4256,21.4467,21.4185,21.4326,110400.0
2012-08-29 15:20:00,30.4,30.41,30.36,30.38,156000.0,21.4326,21.4397,21.4044,21.4185,156000.0
2012-08-29 15:30:00,30.38,30.39,30.35,30.36,208200.0,21.4185,21.4256,21.3974,21.4044,208200.0
2012-08-29 15:40:00,30.35,30.36,30.31,30.32,247800.0,21.3974,21.4044,21.3692,21.3762,247800.0
2012-08-29 15:50:00,30.32,30.34,30.32,30.33,175600.0,21.3762,21.3903,21.3762,21.3833,175600.0
2012-08-30 09:30:00,30.25,30.29,30.17,30.22,60100.0,21.3269,21.3551,21.2705,21.3057,60100.0
2012-08-30 09:40:00,30.21,30.27,30.16,30.17,161300.0,21.2987,21.341,21.2634,21.2705,161300.0
2012-08-30 09:50:00,30.16,30.18,30.14,30.16,79000.0,21.2634,21.2775,21.2493,21.2634,79000.0
2012-08-30 10:00:00,30.16,30.19,30.13,30.17,45800.0,21.2634,21.2846,21.2423,21.2705,45800.0
2012-08-30 10:10:00,30.17,30.24,30.16,30.24,24900.0,21.2705,21.3198,21.2634,21.3198,24900.0
2012-08-30 10:20:00,30.23,30.24,30.16,30.18,50400.0,21.3128,21.3198,21.2634,21.2775,50400.0
2012-08-30 10:30:00,30.18,30.21,30.13,30.15,36700.0,21.2775,21.2987,21.2423,21.2564,36700.0
2012-08-30 10:40:00,30.14,30.15,30.12,30.14,41800.0,21.2493,21.2564,21.2352,21.2493,41800.0
2012-08-30 10:50:00,30.14,30.19,30.13,30.19,31700.0,21.2493,21.2846,21.2423,21.2846,31700.0
2012-08-30 11:00:00,30.19,30.23,30.17,30.23,55800.0,21.2846,21.3128,21.2705,21.3128,55800.0
2012-08-30 11:10:00,30.23,30.28,30.21,30.25,43800.0,21.3128,21.348,21.2987,21.3269,43800.0
2012-08-30 11:20:00,30.25,30.28,30.24,30.28,27400.0,21.3269,21.348,21.3198,21.348,27400.0
2012-08-30 11:30:00,30.27,30.28,30.25,30.27,19000.0,21.341,21.348,21.3269,21.341,19000.0
2012-08-30 11:40:00,30.27,30.28,30.26,30.27,23100.0,21.341,21.348,21.3339,21.341,23100.0
2012-08-30 11:50:00,30.27,30.3,30.26,30.29,25000.0,21.341,21.3621,21.3339,21.3551,25000.0
2012-08-30 12:00:00,30.29,30.29,30.23,30.23,62300.0,21.3551,21.3551,21.3128,21.3128,62300.0
2012-08-30 12:10:00,30.23,30.27,30.23,30.24,29100.0,21.3128,21.341,21.3128,21.3198,29100.0
2012-08-30 12:20:00,30.23,30.24,30.21,30.22,16100.0,21.3128,21.3198,21.2987,21.3057,16100.0
2012-08-30 12:30:00,30.21,30.25,30.21,30.24,36700.0,21.2987,21.3269,21.2987,21.3198,36700.0
2012-08-30 12:40:00,30.24,30.27,30.23,30.27,15100.0,21.3198,21.341,21.3128,21.341,15100.0
2012-08-30 12:50:00,30.27,30.29,30.26,30.29,29300.0,21.341,21.3551,21.3339,21.3551,29300.0
2012-08-30 13:00:00,30.28,30.31,30.28,30.3,16000.0,21.348,21.3692,21.348,21.3621,16000.0
2012-08-30 13:10:00,30.3,30.32,30.28,30.31,19800.0,21.3621,21.3762,21.348,21.3692,19800.0
2012-08-30 13:20:00,30.3,30.31,30.27,30.27,22100.0,21.3621,21.3692,21.341,21.341,22100.0
2012-08-30 13:30:00,30.27,30.29,30.27,30.28,20900.0,21.341,21.3551,21.341,21.348,20900.0
2012-08-30 13:40:00,30.27,30.3,30.27,30.29,16700.0,21.341,21.3621,21.341,21.3551,16700.0
2012-08-30 13:50:00,30.3,30.31,30.3,30.3,11700.0,21.3621,21.3692,21.3621,21.3621,11700.0
2012-08-30 14:00:00,30.3,30.31,30.28,30.3,25300.0,21.3621,21.3692,21.348,21.3621,25300.0
2012-08-30 14:10:00,30.3,30.33,30.3,30.31,13000.0,21.3621,21.3833,21.3621,21.3692,13000.0
2012-08-30 14:20:00,30.32,30.34,30.31,30.32,23000.0,21.3762,21.3903,21.3692,21.3762,23000.0
2012-08-30 14:30:00,30.31,30.34,30.31,30.32,26100.0,21.3692,21.3903,21.3692,21.3762,26100.0
2012-08-30 14:40:00,30.33,30.34,30.28,30.32,38700.0,21.3833,21.3903,21.348,21.3762,38700.0
2012-08-30 14:50:00,30.32,30.35,30.32,30.35,25500.0,21.3762,21.3974,21.3762,21.3974,25500.0
2012-08-30 15:00:00,30.34,30.35,30.34,30.34,34400.0,21.3903,21.3974,21.3903,21.3903,34400.0
2012-08-30 15:10:00,30.35,30.35,30.34,30.35,27000.0,21.3974,21.3974,21.3903,21.3974,27000.0
2012-08-30 15:20:00,30.35,30.37,30.34,30.37,43500.0,21.3974,21.4115,21.3903,21.4115,43500.0
2012-08-30 15:30:00,30.37,30.39,30.34,30.34,79700.0,21.4115,21.4256,21.3903,21.3903,79700.0
2012-08-30 15:40:00,30.34,30.36,30.29,30.3,87800.0,21.3903,21.4044,21.3551,21.3621,87800.0
2012-08-30 15:50:00,30.3,30.31,30.28,30.28,140800.0,21.3621,21.3692,21.348,21.348,140800.0
2012-08-31 09:30:00,30.36,30.42,30.31,30.4,162900.0,21.4044,21.4467,21.3692,21.4326,162900.0
2012-08-31 09:40:00,30.4,30.47,30.39,30.44,17600.0,21.4326,21.482,21.4256,21.4608,17600.0
2012-08-31 09:50:00,30.43,30.48,30.41,30.47,16400.0,21.4538,21.489,21.4397,21.482,16400.0
2012-08-31 10:00:00,30.47,30.48,30.26,30.26,50800.0,21.482,21.489,21.3339,21.3339,50800.0
2012-08-31 10:10:00,30.26,30.37,30.26,30.37,28600.0,21.3339,21.4115,21.3339,21.4115,28600.0
2012-08-31 10:20:00,30.37,30.47,30.36,30.43,107100.0,21.4115,21.482,21.4044,21.4538,107100.0
2012-08-31 10:30:00,30.43,30.44,30.36,30.36,64800.0,21.4538,21.4608,21.4044,21.4044,64800.0
2012-08-31 10:40:00,30.37,30.41,30.37,30.37,31500.0,21.4115,21.4397,21.4115,21.4115,31500.0
2012-08-31 10:50:00,30.37,30.47,30.37,30.41,64000.0,21.4115,21.482,21.4115,21.4397,64000.0
2012-08-31 11:00:00,30.42,30.43,30.37,30.4,34600.0,21.4467,21.4538,21.4115,21.4326,34600.0
2012-08-31 11:10:00,30.4,30.41,30.36,30.38,48700.0,21.4326,21.4397,21.4044,21.4185,48700.0
2012-08-31 11:20:00,30.38,30.41,30.34,30.34,46600.0,21.4185,21.4397,21.3903,21.3903,46600.0
2012-08-31 11:30:00,30.35,30.37,30.34,30.37,16300.0,21.3974,21.4115,21.3903,21.4115,16300.0
2012-08-31 11:40:00,30.36,30.36,30.3,30.31,18400.0,21.4044,21.4044,21.3621,21.3692,18400.0
2012-08-31 11:50:00,30.32,30.35,30.31,30.33,21700.0,21.3762,21.3974,21.3692,21.3833,21700.0
2012-08-31 12:00:00,30.34,30.37,30.27,30.29,37000.0,21.3903,21.4115,21.341,21.3551,37000.0
2012-08-31 12:10:00,30.29,30.29,30.23,30.26,40300.0,21.3551,21.3551,21.3128,21.3339,40300.0
2012-08-31 12:20:00,30.26,30.26,30.2,30.21,37800.0,21.3339,21.3339,21.2916,21.2987,37800.0
2012-08-31 12:30:00,30.21,30.27,30.17,30.25,72200.0,21.2987,21.341,21.2705,21.3269,72200.0
2012-08-31 12:40:00,30.26,30.26,30.22,30.23,22400.0,21.3339,21.3339,21.3057,21.3128,22400.0
2012-08-31 12:50:00,30.24,30.29,30.23,30.29,31300.0,21.3198,21.3551,21.3128,21.3551,31300.0
2012-08-31 13:00:00,30.29,30.3,30.25,30.26,93000.0,21.3551,21.3621,21.3269,21.3339,93000.0
2012-08-31 13:10:00,30.25,30.25,30.18,30.18,34000.0,21.3269,21.3269,21.2775,21.2775,34000.0
2012-08-31 13:20:00,30.18,30.21,30.18,30.2,24400.0,21.2775,21.2987,21.2775,21.2916,24400.0
2012-08-31 13:30:00,30.2,30.22,30.19,30.22,14400.0,21.2916,21.3057,21.2846,21.3057,14400.0
2012-08-31 13:40:00,30.22,30.26,30.21,30.26,16400.0,21.3057,21.3339,21.2987,21.3339,16400.0
2012-08-31 13:50:00,30.25,30.3,30.25,30.26,16800.0,21.3269,21.3621,21.3269,21.3339,16800.0
2012-08-31 14:00:00,30.27,30.3,30.25,30.29,24700.0,21.341,21.3621,21.3269,21.3551,24700.0
2012-08-31 14:10:00,30.29,30.33,30.28,30.33,17400.0,21.3551,21.3833,21.348,21.3833,17400.0
2012-08-31 14:20:00,30.33,30.34,30.31,30.33,35200.0,21.3833,21.3903,21.3692,21.3833,35200.0
2012-08-31 14:30:00,30.33,30.38,30.33,30.37,47800.0,21.3833,21.4185,21.3833,21.4115,47800.0
2012-08-31 14:40:00,30.36,30.37,30.31,30.32,17000.0,21.4044,21.4115,21.3692,21.3762,17000.0
2012-08-31 14:50:00,30.33,30.35,30.32,30.33,23200.0,21.3833,21.3974,21.3762,21.3833,23200.0
2012-08-31 15:00:00,30.34,30.34,30.28,30.29,38600.0,21.3903,21.3903,21.348,21.3551,38600.0
2012-08-31 15:10:00,30.29,30.31,30.27,30.3,39500.0,21.3551,21.3692,21.341,21.3621,39500.0
2012-08-31 15:20:00,30.29,30.33,30.29,30.31,36000.0,21.3551,21.3833,21.3551,21.3692,36000.0
2012-08-31 15:30:00,30.3,30.31,30.27,30.3,54600.0,21.3621,21.3692,21.341,21.3621,54600.0
2012-08-31 15:40:00,30.3,30.31,30.28,30.29,57100.0,21.3621,21.3692,21.348,21.3551,57100.0
2012-08-31 15:50:00,30.29,30.36,30.28,30.3,221800.0,21.3551,21.4044,21.348,21.3621,221800.0
2012-09-04 09:30:00,30.34,30.35,30.2,30.29,114900.0,21.3903,21.3974,21.2916,21.3551,114900.0
2012-09-04 09:40:00,30.29,30.38,30.24,30.24,41300.0,21.3551,21.4185,21.3198,21.3198,41300.0
2012-09-04 09:50:00,30.25,30.33,30.24,30.28,24000.0,21.3269,21.3833,21.3198,21.348,24000.0
2012-09-04 10:00:00,30.28,30.3,30.2,30.2,60800.0,21.348,21.3621,21.2916,21.2916,60800.0
2012-09-04 10:10:00,30.21,30.21,30.17,30.18,69900.0,21.2987,21.2987,21.2705,21.2775,69900.0
2012-09-04 10:20:00,30.18,30.21,30.15,30.17,40900.0,21.2775,21.2987,21.2564,21.2705,40900.0
2012-09-04 10:30:00,30.17,30.17,30.12,30.15,36900.0,21.2705,21.2705,21.2352,21.2564,36900.0
2012-09-04 10:40:00,30.16,30.18,30.14,30.17,45300.0,21.2634,21.2775,21.2493,21.2705,45300.0
2012-09-04 10:50:00,30.18,30.2,30.13,30.15,22700.0,21.2775,21.2916,21.2423,21.2564,22700.0
2012-09-04 11:00:00,30.16,30.18,30.14,30.17,43300.0,21.2634,21.2775,21.2493,21.2705,43300.0
2012-09-04 11:10:00,30.17,30.18,30.13,30.15,38900.0,21.2705,21.2775,21.2423,21.2564,38900.0
2012-09-04 11:20:00,30.14,30.18,30.14,30.18,29000.0,21.2493,21.2775,21.2493,21.2775,29000.0
2012-09-04 11:30:00,30.17,30.19,30.15,30.15,41400.0,21.2705,21.2846,21.2564,21.2564,41400.0
2012-09-04 11:40:00,30.16,30.16,30.12,30.13,22200.0,21.2634,21.2634,21.2352,21.2423,22200.0
2012-09-04 11:50:00,30.13,30.19,30.12,30.18,57900.0,21.2423,21.2846,21.2352,21.2775,57900.0
2012-09-04 12:00:00,30.17,30.2,30.17,30.19,39500.0,21.2705,21.2916,21.2705,21.2846,39500.0
2012-09-04 12:10:00,30.19,30.2,30.18,30.18,34600.0,21.2846,21.2916,21.2775,21.2775,34600.0
2012-09-04 12:20:00,30.19,30.2,30.18,30.19,38600.0,21.2846,21.2916,21.2775,21.2846,38600.0
2012-09-04 12:30:00,30.19,30.2,30.17,30.2,47700.0,21.2846,21.2916,21.2705,21.2916,47700.0
2012-09-04 12:40:00,30.2,30.23,30.19,30.2,21100.0,21.2916,21.3128,21.2846,21.2916,21100.0
2012-09-04 12:50:00,30.19,30.2,30.16,30.19,26800.0,21.2846,21.2916,21.2634,21.2846,26800.0
2012-09-04 13:00:00,30.19,30.2,30.16,30.17,40600.0,21.2846,21.2916,21.2634,21.2705,40600.0
2012-09-04 13:10:00,30.18,30.18,30.16,30.18,26900.0,21.2775,21.2775,21.2634,21.2775,26900.0
2012-09-04 13:20:00,30.18,30.21,30.17,30.18,23300.0,21.2775,21.2987,21.2705,21.2775,23300.0
2012-09-04 13:30:00,30.18,30.19,30.16,30.16,27800.0,21.2775,21.2846,21.2634,21.2634,27800.0
2012-09-04 13:40:00,30.17,30.19,30.16,30.16,20600.0,21.2705,21.2846,21.2634,21.2634,20600.0
2012-09-04 13:50:00,30.17,30.18,30.15,30.17,30300.0,21.2705,21.2775,21.2564,21.2705,30300.0
2012-09-04 14:00:00,30.16,30.2,30.14,30.2,46200.0,21.2634,21.2916,21.2493,21.2916,46200.0
2012-09-04 14:10:00,30.19,30.2,30.17,30.19,25000.0,21.2846,21.2916,21.2705,21.2846,25000.0
2012-09-04 14:20:00,30.19,30.25,30.19,30.24,36600.0,21.2846,21.3269,21.2846,21.3198,36600.0
2012-09-04 14:30:00,30.24,30.35,30.24,30.29,68800.0,21.3198,21.3974,21.3198,21.3551,68800.0
2012-09-04 14:40:00,30.3,30.32,30.28,30.31,43000.0,21.3621,21.3762,21.348,21.3692,43000.0
2012-09-04 14:50:00,30.31,30.32,30.28,30.29,22700.0,21.3692,21.3762,21.348,21.3551,22700.0
2012-09-04 15:00:00,30.29,30.32,30.28,30.31,35500.0,21.3551,21.3762,21.348,21.3692,35500.0
2012-09-04 15:10:00,30.31,30.32,30.29,30.3,38300.0,21.3692,21.3762,21.3551,21.3621,38300.0
2012-09-04 15:20:00,30.3,30.31,30.27,30.29,41500.0,21.3621,21.3692,21.341,21.3551,41500.0
2012-09-04 15:30:00,30.3,30.31,30.26,30.27,60500.0,21.3621,21.3692,21.3339,21.341,60500.0
2012-09-04 15:40:00,30.27,30.31,30.25,30.29,154600.0,21.341,21.3692,21.3269,21.3551,154600.0
2012-09-04 15:50:00,30.29,30.29,30.26,30.27,136000.0,21.3551,21.3551,21.3339,21.341,136000.0
2012-09-05 09:30:00,30.4,30.42,30.26,30.26,72000.0,21.4326,21.4467,21.3339,21.3339,72000.0
2012-09-05 09:40:00,30.27,30.27,30.12,30.14,58200.0,21.341,21.341,21.2352,21.2493,58200.0
2012-09-05 09:50:00,30.13,30.15,30.1,30.12,47200.0,21.2423,21.2564,21.2211,21.2352,47200.0
2012-09-05 10:00:00,30.12,30.15,30.11,30.11,45500.0,21.2352,21.2564,21.2282,21.2282,45500.0
2012-09-05 10:10:00,30.12,30.18,30.11,30.15,103600.0,21.2352,21.2775,21.2282,21.2564,103600.0
2012-09-05 10:20:00,30.15,30.2,30.15,30.18,55200.0,21.2564,21.2916,21.2564,21.2775,55200.0
2012-09-05 10:30:00,30.18,30.22,30.16,30.19,52300.0,21.2775,21.3057,21.2634,21.2846,52300.0
2012-09-05 10:40:00,30.18,30.18,30.13,30.13,42500.0,21.2775,21.2775,21.2423,21.2423,42500.0
2012-09-05 10:50:00,30.14,30.14,30.1,30.11,61600.0,21.2493,21.2493,21.2211,21.2282,61600.0
2012-09-05 11:00:00,30.1,30.13,30.09,30.11,47900.0,21.2211,21.2423,21.2141,21.2282,47900.0
2012-09-05 11:10:00,30.11,30.11,30.05,30.1,79300.0,21.2282,21.2282,21.1859,21.2211,79300.0
2012-09-05 11:20:00,30.1,30.12,30.08,30.1,52000.0,21.2211,21.2352,21.207,21.2211,52000.0
2012-09-05 11:30:00,30.09,30.13,30.09,30.11,51000.0,21.2141,21.2423,21.2141,21.2282,51000.0
2012-09-05 11:40:00,30.1,30.11,30.08,30.08,22500.0,21.2211,21.2282,21.207,21.207,22500.0
2012-09-05 11:50:00,30.08,30.1,30.07,30.08,48400.0,21.207,21.2211,21.2,21.207,48400.0
2012-09-05 12:00:00,30.07,30.08,30.07,30.07,11600.0,21.2,21.207,21.2,21.2,11600.0
2012-09-05 12:10:00,30.08,30.12,30.07,30.12,72300.0,21.207,21.2352,21.2,21.2352,72300.0
2012-09-05 12:20:00,30.11,30.11,30.08,30.08,108300.0,21.2282,21.2282,21.207,21.207,108300.0
2012-09-05 12:30:00,30.08,30.09,30.05,30.05,38600.0,21.207,21.2141,21.1859,21.1859,38600.0
2012-09-05 12:40:00,30.05,30.07,30.05,30.06,22100.0,21.1859,21.2,21.1859,21.1929,22100.0
2012-09-05 12:50:00,30.06,30.07,30.06,30.06,28200.0,21.1929,21.2,21.1929,21.1929,28200.0
2012-09-05 13:00:00,30.05,30.07,30.05,30.07,25700.0,21.1859,21.2,21.1859,21.2,25700.0
2012-09-05 13:10:00,30.07,30.07,30.04,30.05,48600.0,21.2,21.2,21.1788,21.1859,48600.0
2012-09-05 13:20:00,30.05,30.07,30.03,30.05,64500.0,21.1859,21.2,21.1718,21.1859,64500.0
2012-09-05 13:30:00,30.04,30.05,30.01,30.02,54500.0,21.1788,21.1859,21.1577,21.1647,54500.0
2012-09-05 13:40:00,30.02,30.03,30.0,30.02,44900.0,21.1647,21.1718,21.1506,21.1647,44900.0
2012-09-05 13:50:00,30.01,30.02,29.97,30.02,88000.0,21.1577,21.1647,21.1295,21.1647,88000.0
2012-09-05 14:00:00,30.02,30.02,30.01,30.02,10700.0,21.1647,21.1647,21.1577,21.1647,10700.0
2012-09-05 14:10:00,30.02,30.02,30.0,30.01,44300.0,21.1647,21.1647,21.1506,21.1577,44300.0
2012-09-05 14:20:00,30.0,30.01,30.0,30.01,13100.0,21.1506,21.1577,21.1506,21.1577,13100.0
2012-09-05 14:30:00,30.01,30.09,30.0,30.07,89000.0,21.1577,21.2141,21.1506,21.2,89000.0
2012-09-05 14:40:00,30.07,30.09,30.07,30.07,31300.0,21.2,21.2141,21.2,21.2,31300.0
2012-09-05 14:50:00,30.07,30.08,30.06,30.06,14100.0,21.2,21.207,21.1929,21.1929,14100.0
2012-09-05 15:00:00,30.06,30.08,30.04,30.06,40000.0,21.1929,21.207,21.1788,21.1929,40000.0
2012-09-05 15:10:00,30.06,30.08,30.05,30.08,34900.0,21.1929,21.207,21.1859,21.207,34900.0
2012-09-05 15:20:00,30.08,30.09,30.07,30.09,26800.0,21.207,21.2141,21.2,21.2141,26800.0
2012-09-05 15:30:00,30.09,30.1,30.07,30.09,119000.0,21.2141,21.2211,21.2,21.2141,119000.0
2012-09-05 15:40:00,30.1,30.14,30.08,30.12,132400.0,21.2211,21.2493,21.207,21.2352,132400.0
2012-09-05 15:50:00,30.12,30.16,30.11,30.16,278700.0,21.2352,21.2634,21.2282,21.2634,278700.0
2012-09-06 09:30:00,30.26,30.46,30.2,30.46,67100.0,21.3339,21.4749,21.2916,21.4749,67100.0
2012-09-06 09:40:00,30.46,30.5,30.39,30.49,77600.0,21.4749,21.5031,21.4256,21.4961,77600.0
2012-09-06 09:50:00,30.49,30.49,30.42,30.44,75700.0,21.4961,21.4961,21.4467,21.4608,75700.0
2012-09-06 10:00:00,30.44,30.53,30.44,30.52,42800.0,21.4608,21.5243,21.4608,21.5172,42800.0
2012-09-06 10:10:00,30.52,30.55,30.52,30.52,45100.0,21.5172,21.5384,21.5172,21.5172,45100.0
2012-09-06 10:20:00,30.51,30.63,30.49,30.6,169700.0,21.5102,21.5948,21.4961,21.5736,169700.0
2012-09-06 10:30:00,30.61,30.62,30.56,30.62,115600.0,21.5807,21.5877,21.5454,21.5877,115600.0
2012-09-06 10:40:00,30.61,30.62,30.59,30.6,124600.0,21.5807,21.5877,21.5666,21.5736,124600.0
2012-09-06 10:50:00,30.61,30.62,30.59,30.59,65800.0,21.5807,21.5877,21.5666,21.5666,65800.0
2012-09-06 11:00:00,30.6,30.6,30.58,30.59,40900.0,21.5736,21.5736,21.5595,21.5666,40900.0
2012-09-06 11:10:00,30.58,30.59,30.57,30.57,48300.0,21.5595,21.5666,21.5525,21.5525,48300.0
2012-09-06 11:20:00,30.57,30.6,30.57,30.58,35000.0,21.5525,21.5736,21.5525,21.5595,35000.0
2012-09-06 11:30:00,30.59,30.63,30.59,30.63,50400.0,21.5666,21.5948,21.5666,21.5948,50400.0
2012-09-06 11:40:00,30.63,30.65,30.61,30.64,37000.0,21.5948,21.6089,21.5807,21.6018,37000.0
2012-09-06 11:50:00,30.63,30.64,30.62,30.63,28900.0,21.5948,21.6018,21.5877,21.5948,28900.0
2012-09-06 12:00:00,30.63,30.63,30.59,30.6,37600.0,21.5948,21.5948,21.5666,21.5736,37600.0
2012-09-06 12:10:00,30.59,30.6,30.58,30.6,18600.0,21.5666,21.5736,21.5595,21.5736,18600.0
2012-09-06 12:20:00,30.59,30.6,30.54,30.55,43100.0,21.5666,21.5736,21.5313,21.5384,43100.0
2012-09-06 12:30:00,30.55,30.59,30.54,30.59,36800.0,21.5384,21.5666,21.5313,21.5666,36800.0
2012-09-06 12:40:00,30.59,30.59,30.55,30.56,16000.0,21.5666,21.5666,21.5384,21.5454,16000.0
2012-09-06 12:50:00,30.55,30.6,30.54,30.57,45200.0,21.5384,21.5736,21.5313,21.5525,45200.0
2012-09-06 13:00:00,30.56,30.57,30.56,30.57,14400.0,21.5454,21.5525,21.5454,21.5525,14400.0
2012-09-06 13:10:00,30.56,30.57,30.54,30.54,31600.0,21.5454,21.5525,21.5313,21.5313,31600.0
2012-09-06 13:20:00,30.54,30.55,30.52,30.52,17100.0,21.5313,21.5384,21.5172,21.5172,17100.0
2012-09-06 13:30:00,30.53,30.54,30.51,30.54,27700.0,21.5243,21.5313,21.5102,21.5313,27700.0
2012-09-06 13:40:00,30.54,30.56,30.53,30.53,27200.0,21.5313,21.5454,21.5243,21.5243,27200.0
2012-09-06 13:50:00,30.53,30.54,30.53,30.54,33200.0,21.5243,21.5313,21.5243,21.5313,33200.0
2012-09-06 14:00:00,30.54,30.55,30.53,30.53,25200.0,21.5313,21.5384,21.5243,21.5243,25200.0
2012-09-06 14:10:00,30.53,30.54,30.51,30.53,28100.0,21.5243,21.5313,21.5102,21.5243,28100.0
2012-09-06 14:20:00,30.53,30.54,30.51,30.54,44400.0,21.5243,21.5313,21.5102,21.5313,44400.0
2012-09-06 14:30:00,30.54,30.55,30.52,30.53,28400.0,21.5313,21.5384,21.5172,21.5243,28400.0
2012-09-06 14:40:00,30.53,30.53,30.51,30.52,44100.0,21.5243,21.5243,21.5102,21.5172,44100.0
2012-09-06 14:50:00,30.52,30.54,30.51,30.51,44400.0,21.5172,21.5313,21.5102,21.5102,44400.0
2012-09-06 15:00:00,30.52,30.54,30.51,30.54,63300.0,21.5172,21.5313,21.5102,21.5313,63300.0
2012-09-06 15:10:00,30.53,30.55,30.52,30.54,89800.0,21.5243,21.5384,21.5172,21.5313,89800.0
2012-09-06 15:20:00,30.53,30.54,30.52,30.52,59200.0,21.5243,21.5313,21.5172,21.5172,59200.0
2012-09-06 15:30:00,30.53,30.6,30.52,30.59,100700.0,21.5243,21.5736,21.5172,21.5666,100700.0
2012-09-06 15:40:00,30.59,30.61,30.57,30.61,103600.0,21.5666,21.5807,21.5525,21.5807,103600.0
2012-09-06 15:50:00,30.61,30.61,30.59,30.61,225300.0,21.5807,21.5807,21.5666,21.5807,225300.0
2012-09-07 09:30:00,30.68,30.68,30.6,30.62,66100.0,21.63,21.63,21.5736,21.5877,66100.0
2012-09-07 09:40:00,30.61,30.65,30.57,30.61,44200.0,21.5807,21.6089,21.5525,21.5807,44200.0
2012-09-07 09:50:00,30.62,30.63,30.59,30.63,30400.0,21.5877,21.5948,21.5666,21.5948,30400.0
2012-09-07 10:00:00,30.63,30.63,30.6,30.62,39200.0,21.5948,21.5948,21.5736,21.5877,39200.0
2012-09-07 10:10:00,30.62,30.64,30.61,30.63,72600.0,21.5877,21.6018,21.5807,21.5948,72600.0
2012-09-07 10:20:00,30.63,30.66,30.57,30.64,150000.0,21.5948,21.6159,21.5525,21.6018,150000.0
2012-09-07 10:30:00,30.63,30.64,30.56,30.62,293100.0,21.5948,21.6018,21.5454,21.5877,293100.0
2012-09-07 10:40:00,30.62,30.66,30.56,30.56,141400.0,21.5877,21.6159,21.5454,21.5454,141400.0
2012-09-07 10:50:00,30.56,30.67,30.55,30.66,302000.0,21.5454,21.623,21.5384,21.6159,302000.0
2012-09-07 11:00:00,30.65,30.67,30.64,30.67,32600.0,21.6089,21.623,21.6018,21.623,32600.0
2012-09-07 11:10:00,30.66,30.67,30.62,30.63,28900.0,21.6159,21.623,21.5877,21.5948,28900.0
2012-09-07 11:20:00,30.62,30.67,30.62,30.67,44800.0,21.5877,21.623,21.5877,21.623,44800.0
2012-09-07 11:30:00,30.67,30.7,30.62,30.62,71000.0,21.623,21.6441,21.5877,21.5877,71000.0
2012-09-07 11:40:00,30.62,30.63,30.57,30.59,63900.0,21.5877,21.5948,21.5525,21.5666,63900.0
2012-09-07 11:50:00,30.59,30.62,30.59,30.61,47500.0,21.5666,21.5877,21.5666,21.5807,47500.0
2012-09-07 12:00:00,30.6,30.61,30.6,30.61,18100.0,21.5736,21.5807,21.5736,21.5807,18100.0
2012-09-07 12:10:00,30.6,30.61,30.59,30.59,13500.0,21.5736,21.5807,21.5666,21.5666,13500.0
2012-09-07 12:20:00,30.59,30.6,30.59,30.6,31100.0,21.5666,21.5736,21.5666,21.5736,31100.0
2012-09-07 12:30:00,30.59,30.61,30.59,30.61,31300.0,21.5666,21.5807,21.5666,21.5807,31300.0
2012-09-07 12:40:00,30.6,30.63,30.59,30.63,26100.0,21.5736,21.5948,21.5666,21.5948,26100.0
2012-09-07 12:50:00,30.63,30.63,30.6,30.61,21500.0,21.5948,21.5948,21.5736,21.5807,21500.0
2012-09-07 13:00:00,30.61,30.62,30.61,30.62,15700.0,21.5807,21.5877,21.5807,21.5877,15700.0
2012-09-07 13:10:00,30.62,30.62,30.58,30.59,26400.0,21.5877,21.5877,21.5595,21.5666,26400.0
2012-09-07 13:20:00,30.6,30.62,30.59,30.62,16900.0,21.5736,21.5877,21.5666,21.5877,16900.0
2012-09-07 13:30:00,30.62,30.62,30.59,30.6,35300.0,21.5877,21.5877,21.5666,21.5736,35300.0
2012-09-07 13:40:00,30.6,30.62,30.59,30.6,28400.0,21.5736,21.5877,21.5666,21.5736,28400.0
2012-09-07 13:50:00,30.6,30.61,30.59,30.59,31700.0,21.5736,21.5807,21.5666,21.5666,31700.0
2012-09-07 14:00:00,30.59,30.6,30.59,30.6,24000.0,21.5666,21.5736,21.5666,21.5736,24000.0
2012-09-07 14:10:00,30.6,30.62,30.59,30.61,36400.0,21.5736,21.5877,21.5666,21.5807,36400.0
2012-09-07 14:20:00,30.61,30.62,30.6,30.61,22300.0,21.5807,21.5877,21.5736,21.5807,22300.0
2012-09-07 14:30:00,30.61,30.61,30.59,30.59,50600.0,21.5807,21.5807,21.5666,21.5666,50600.0
2012-09-07 14:40:00,30.58,30.59,30.54,30.54,63100.0,21.5595,21.5666,21.5313,21.5313,63100.0
2012-09-07 14:50:00,30.55,30.55,30.52,30.53,53000.0,21.5384,21.5384,21.5172,21.5243,53000.0
2012-09-07 15:00:00,30.52,30.56,30.51,30.56,50700.0,21.5172,21.5454,21.5102,21.5454,50700.0
2012-09-07 15:10:00,30.55,30.58,30.54,30.57,59100.0,21.5384,21.5595,21.5313,21.5525,59100.0
2012-09-07 15:20:00,30.56,30.57,30.54,30.56,158700.0,21.5454,21.5525,21.5313,21.5454,158700.0
2012-09-07 15:30:00,30.56,30.59,30.56,30.59,76300.0,21.5454,21.5666,21.5454,21.5666,76300.0
2012-09-07 15:40:00,30.58,30.63,30.58,30.62,153800.0,21.5595,21.5948,21.5595,21.5877,153800.0
2012-09-07 15:50:00,30.62,30.62,30.57,30.59,299400.0,21.5877,21.5877,21.5525,21.5666,299400.0
2012-09-10 09:30:00,30.59,30.6,30.51,30.57,49900.0,21.5666,21.5736,21.5102,21.5525,49900.0
2012-09-10 09:40:00,30.56,30.6,30.52,30.56,48200.0,21.5454,21.5736,21.5172,21.5454,48200.0
2012-09-10 09:50:00,30.56,30.57,30.54,30.56,83000.0,21.5454,21.5525,21.5313,21.5454,83000.0
2012-09-10 10:00:00,30.56,30.58,30.54,30.55,43300.0,21.5454,21.5595,21.5313,21.5384,43300.0
2012-09-10 10:10:00,30.55,30.59,30.51,30.58,42000.0,21.5384,21.5666,21.5102,21.5595,42000.0
2012-09-10 10:20:00,30.58,30.62,30.57,30.58,63000.0,21.5595,21.5877,21.5525,21.5595,63000.0
2012-09-10 10:30:00,30.58,30.6,30.57,30.58,37800.0,21.5595,21.5736,21.5525,21.5595,37800.0
2012-09-10 10:40:00,30.58,30.59,30.56,30.56,32500.0,21.5595,21.5666,21.5454,21.5454,32500.0
2012-09-10 10:50:00,30.56,30.58,30.55,30.55,51000.0,21.5454,21.5595,21.5384,21.5384,51000.0
2012-09-10 11:00:00,30.56,30.57,30.54,30.56,28400.0,21.5454,21.5525,21.5313,21.5454,28400.0
2012-09-10 11:10:00,30.57,30.58,30.56,30.58,34400.0,21.5525,21.5595,21.5454,21.5595,34400.0
2012-09-10 11:20:00,30.57,30.59,30.57,30.58,40500.0,21.5525,21.5666,21.5525,21.5595,40500.0
2012-09-10 11:30:00,30.57,30.59,30.56,30.58,48600.0,21.5525,21.5666,21.5454,21.5595,48600.0
2012-09-10 11:40:00,30.58,30.62,30.58,30.61,73400.0,21.5595,21.5877,21.5595,21.5807,73400.0
2012-09-10 11:50:00,30.61,30.61,30.6,30.61,18100.0,21.5807,21.5807,21.5736,21.5807,18100.0
2012-09-10 12:00:00,30.61,30.61,30.6,30.6,17500.0,21.5807,21.5807,21.5736,21.5736,17500.0
2012-09-10 12:10:00,30.61,30.61,30.6,30.61,15700.0,21.5807,21.5807,21.5736,21.5807,15700.0
2012-09-10 12:20:00,30.6,30.61,30.59,30.61,31500.0,21.5736,21.5807,21.5666,21.5807,31500.0
2012-09-10 12:30:00,30.6,30.61,30.59,30.59,9800.0,21.5736,21.5807,21.5666,21.5666,9800.0
2012-09-10 12:40:00,30.6,30.6,30.58,30.59,17400.0,21.5736,21.5736,21.5595,21.5666,17400.0
2012-09-10 12:50:00,30.59,30.59,30.57,30.58,10400.0,21.5666,21.5666,21.5525,21.5595,10400.0
2012-09-10 13:00:00,30.57,30.61,30.57,30.61,23900.0,21.5525,21.5807,21.5525,21.5807,23900.0
2012-09-10 13:10:00,30.61,30.61,30.6,30.61,10900.0,21.5807,21.5807,21.5736,21.5807,10900.0
2012-09-10 13:20:00,30.61,30.61,30.6,30.6,11200.0,21.5807,21.5807,21.5736,21.5736,11200.0
2012-09-10 13:30:00,30.61,30.61,30.58,30.58,45800.0,21.5807,21.5807,21.5595,21.5595,45800.0
2012-09-10 13:40:00,30.59,30.59,30.57,30.59,13800.0,21.5666,21.5666,21.5525,21.5666,13800.0
2012-09-10 13:50:00,30.59,30.59,30.55,30.56,36900.0,21.5666,21.5666,21.5384,21.5454,36900.0
2012-09-10 14:00:00,30.56,30.6,30.55,30.59,27100.0,21.5454,21.5736,21.5384,21.5666,27100.0
2012-09-10 14:10:00,30.6,30.61,30.59,30.6,29600.0,21.5736,21.5807,21.5666,21.5736,29600.0
2012-09-10 14:20:00,30.59,30.61,30.59,30.61,57000.0,21.5666,21.5807,21.5666,21.5807,57000.0
2012-09-10 14:30:00,30.61,30.61,30.6,30.61,32800.0,21.5807,21.5807,21.5736,21.5807,32800.0
2012-09-10 14:40:00,30.61,30.61,30.58,30.61,61900.0,21.5807,21.5807,21.5595,21.5807,61900.0
2012-09-10 14:50:00,30.61,30.61,30.6,30.61,29700.0,21.5807,21.5807,21.5736,21.5807,29700.0
2012-09-10 15:00:00,30.61,30.61,30.6,30.6,34700.0,21.5807,21.5807,21.5736,21.5736,34700.0
2012-09-10 15:10:00,30.61,30.61,30.59,30.6,52700.0,21.5807,21.5807,21.5666,21.5736,52700.0
2012-09-10 15:20:00,30.59,30.6,30.56,30.57,109200.0,21.5666,21.5736,21.5454,21.5525,109200.0
2012-09-10 15:30:00,30.57,30.58,30.56,30.56,62700.0,21.5525,21.5595,21.5454,21.5454,62700.0
2012-09-10 15:40:00,30.56,30.57,30.53,30.53,131600.0,21.5454,21.5525,21.5243,21.5243,131600.0
2012-09-10 15:50:00,30.53,30.54,30.52,30.53,188300.0,21.5243,21.5313,21.5172,21.5243,188300.0
2012-09-11 09:30:00,30.5,30.53,30.42,30.48,80300.0,21.5031,21.5243,21.4467,21.489,80300.0
2012-09-11 09:40:00,30.48,30.51,30.47,30.48,47000.0,21.489,21.5102,21.482,21.489,47000.0
2012-09-11 09:50:00,30.48,30.48,30.44,30.45,39800.0,21.489,21.489,21.4608,21.4679,39800.0
2012-09-11 10:00:00,30.45,30.45,30.41,30.43,56500.0,21.4679,21.4679,21.4397,21.4538,56500.0
2012-09-11 10:10:00,30.42,30.5,30.42,30.46,123300.0,21.4467,21.5031,21.4467,21.4749,123300.0
2012-09-11 10:20:00,30.47,30.5,30.46,30.5,18700.0,21.482,21.5031,21.4749,21.5031,18700.0
2012-09-11 10:30:00,30.49,30.5,30.45,30.46,70900.0,21.4961,21.5031,21.4679,21.4749,70900.0
2012-09-11 10:40:00,30.46,30.5,30.45,30.5,36000.0,21.4749,21.5031,21.4679,21.5031,36000.0
2012-09-11 10:50:00,30.5,30.5,30.46,30.49,27000.0,21.5031,21.5031,21.4749,21.4961,27000.0
2012-09-11 11:00:00,30.49,30.53,30.48,30.53,52100.0,21.4961,21.5243,21.489,21.5243,52100.0
2012-09-11 11:10:00,30.53,30.56,30.5,30.56,75500.0,21.5243,21.5454,21.5031,21.5454,75500.0
2012-09-11 11:20:00,30.56,30.58,30.54,30.56,45300.0,21.5454,21.5595,21.5313,21.5454,45300.0
2012-09-11 11:30:00,30.55,30.56,30.54,30.56,36300.0,21.5384,21.5454,21.5313,21.5454,36300.0
2012-09-11 11:40:00,30.55,30.59,30.55,30.59,51400.0,21.5384,21.5666,21.5384,21.5666,51400.0
2012-09-11 11:50:00,30.58,30.59,30.55,30.56,29700.0,21.5595,21.5666,21.5384,21.5454,29700.0
2012-09-11 12:00:00,30.57,30.57,30.53,30.54,42700.0,21.5525,21.5525,21.5243,21.5313,42700.0
2012-09-11 12:10:00,30.54,30.54,30.51,30.51,27300.0,21.5313,21.5313,21.5102,21.5102,27300.0
2012-09-11 12:20:00,30.52,30.53,30.51,30.52,36900.0,21.5172,21.5243,21.5102,21.5172,36900.0
2012-09-11 12:30:00,30.53,30.53,30.52,30.53,14600.0,21.5243,21.5243,21.5172,21.5243,14600.0
2012-09-11 12:40:00,30.53,30.53,30.5,30.51,25800.0,21.5243,21.5243,21.5031,21.5102,25800.0
2012-09-11 12:50:00,30.5,30.51,30.49,30.5,11000.0,21.5031,21.5102,21.4961,21.5031,11000.0
2012-09-11 13:00:00,30.49,30.51,30.49,30.5,16100.0,21.4961,21.5102,21.4961,21.5031,16100.0
2012-09-11 13:10:00,30.5,30.51,30.49,30.49,10800.0,21.5031,21.5102,21.4961,21.4961,10800.0
2012-09-11 13:20:00,30.49,30.5,30.46,30.46,17600.0,21.4961,21.5031,21.4749,21.4749,17600.0
2012-09-11 13:30:00,30.47,30.48,30.46,30.48,24500.0,21.482,21.489,21.4749,21.489,24500.0
2012-09-11 13:40:00,30.49,30.53,30.48,30.53,22600.0,21.4961,21.5243,21.489,21.5243,22600.0
2012-09-11 13:50:00,30.53,30.53,30.49,30.5,21900.0,21.5243,21.5243,21.4961,21.5031,21900.0
2012-09-11 14:00:00,30.49,30.5,30.48,30.49,16900.0,21.4961,21.5031,21.489,21.4961,16900.0
2012-09-11 14:10:00,30.48,30.49,30.46,30.48,32900.0,21.489,21.4961,21.4749,21.489,32900.0
2012-09-11 14:20:00,30.49,30.51,30.49,30.51,25400.0,21.4961,21.5102,21.4961,21.5102,25400.0
2012-09-11 14:30:00,30.51,30.51,30.47,30.48,39500.0,21.5102,21.5102,21.482,21.489,39500.0
2012-09-11 14:40:00,30.47,30.48,30.44,30.45,51800.0,21.482,21.489,21.4608,21.4679,51800.0
2012-09-11 14:50:00,30.44,30.47,30.43,30.46,47100.0,21.4608,21.482,21.4538,21.4749,47100.0
2012-09-11 15:00:00,30.46,30.46,30.42,30.45,52400.0,21.4749,21.4749,21.4467,21.4679,52400.0
2012-09-11 15:10:00,30.44,30.45,30.44,30.44,28500.0,21.4608,21.4679,21.4608,21.4608,28500.0
2012-09-11 15:20:00,30.44,30.44,30.42,30.43,33800.0,21.4608,21.4608,21.4467,21.4538,33800.0
2012-09-11 15:30:00,30.42,30.46,30.42,30.43,79700.0,21.4467,21.4749,21.4467,21.4538,79700.0
2012-09-11 15:40:00,30.44,30.47,30.43,30.46,105600.0,21.4608,21.482,21.4538,21.4749,105600.0
2012-09-11 15:50:00,30.47,30.47,30.45,30.46,137000.0,21.482,21.482,21.4679,21.4749,137000.0
2012-09-12 09:30:00,30.48,30.48,30.35,30.41,87700.0,21.489,21.489,21.3974,21.4397,87700.0
2012-09-12 09:40:00,30.43,30.49,30.37,30.4,46700.0,21.4538,21.4961,21.4115,21.4326,46700.0
2012-09-12 09:50:00,30.39,30.4,30.32,30.4,47000.0,21.4256,21.4326,21.3762,21.4326,47000.0
2012-09-12 10:00:00,30.4,30.4,30.3,30.34,72400.0,21.4326,21.4326,21.3621,21.3903,72400.0
2012-09-12 10:10:00,30.34,30.37,30.33,30.37,42100.0,21.3903,21.4115,21.3833,21.4115,42100.0
2012-09-12 10:20:00,30.37,30.37,30.31,30.31,39700.0,21.4115,21.4115,21.3692,21.3692,39700.0
2012-09-12 10:30:00,30.31,30.32,30.27,30.28,70000.0,21.3692,21.3762,21.341,21.348,70000.0
2012-09-12 10:40:00,30.28,30.29,30.25,30.25,36200.0,21.348,21.3551,21.3269,21.3269,36200.0
2012-09-12 10:50:00,30.25,30.28,30.25,30.28,55700.0,21.3269,21.348,21.3269,21.348,55700.0
2012-09-12 11:00:00,30.29,30.33,30.29,30.33,37800.0,21.3551,21.3833,21.3551,21.3833,37800.0
2012-09-12 11:10:00,30.34,30.36,30.32,30.33,29400.0,21.3903,21.4044,21.3762,21.3833,29400.0
2012-09-12 11:20:00,30.33,30.34,30.32,30.32,42900.0,21.3833,21.3903,21.3762,21.3762,42900.0
2012-09-12 11:30:00,30.32,30.33,30.29,30.29,42700.0,21.3762,21.3833,21.3551,21.3551,42700.0
2012-09-12 11:40:00,30.29,30.3,30.27,30.28,37900.0,21.3551,21.3621,21.341,21.348,37900.0
2012-09-12 11:50:00,30.28,30.28,30.24,30.25,46500.0,21.348,21.348,21.3198,21.3269,46500.0
2012-09-12 12:00:00,30.25,30.27,30.22,30.23,196900.0,21.3269,21.341,21.3057,21.3128,196900.0
2012-09-12 12:10:00,30.22,30.23,30.2,30.22,37500.0,21.3057,21.3128,21.2916,21.3057,37500.0
2012-09-12 12:20:00,30.22,30.22,30.19,30.2,51600.0,21.3057,21.3057,21.2846,21.2916,51600.0
2012-09-12 12:30:00,30.2,30.21,30.19,30.19,27200.0,21.2916,21.2987,21.2846,21.2846,27200.0
2012-09-12 12:40:00,30.19,30.19,30.15,30.16,89900.0,21.2846,21.2846,21.2564,21.2634,89900.0
2012-09-12 12:50:00,30.16,30.16,30.12,30.13,88500.0,21.2634,21.2634,21.2352,21.2423,88500.0
2012-09-12 13:00:00,30.14,30.2,30.13,30.18,64400.0,21.2493,21.2916,21.2423,21.2775,64400.0
2012-09-12 13:10:00,30.17,30.18,30.15,30.16,29000.0,21.2705,21.2775,21.2564,21.2634,29000.0
2012-09-12 13:20:00,30.16,30.16,30.15,30.16,26800.0,21.2634,21.2634,21.2564,21.2634,26800.0
2012-09-12 13:30:00,30.16,30.16,30.15,30.15,44500.0,21.2634,21.2634,21.2564,21.2564,44500.0
2012-09-12 13:40:00,30.15,30.16,30.12,30.13,53000.0,21.2564,21.2634,21.2352,21.2423,53000.0
2012-09-12 13:50:00,30.12,30.13,30.12,30.13,32300.0,21.2352,21.2423,21.2352,21.2423,32300.0
2012-09-12 14:00:00,30.13,30.15,30.11,30.15,101800.0,21.2423,21.2564,21.2282,21.2564,101800.0
2012-09-12 14:10:00,30.15,30.15,30.12,30.13,80800.0,21.2564,21.2564,21.2352,21.2423,80800.0
2012-09-12 14:20:00,30.12,30.14,30.12,30.13,38400.0,21.2352,21.2493,21.2352,21.2423,38400.0
2012-09-12 14:30:00,30.13,30.14,30.12,30.12,26800.0,21.2423,21.2493,21.2352,21.2352,26800.0
2012-09-12 14:40:00,30.11,30.15,30.11,30.13,96800.0,21.2282,21.2564,21.2282,21.2423,96800.0
2012-09-12 14:50:00,30.13,30.13,30.12,30.13,27400.0,21.2423,21.2423,21.2352,21.2423,27400.0
2012-09-12 15:00:00,30.13,30.13,30.1,30.11,54600.0,21.2423,21.2423,21.2211,21.2282,54600.0
2012-09-12 15:10:00,30.11,30.11,30.1,30.1,50300.0,21.2282,21.2282,21.2211,21.2211,50300.0
2012-09-12 15:20:00,30.11,30.11,30.1,30.11,44700.0,21.2282,21.2282,21.2211,21.2282,44700.0
2012-09-12 15:30:00,30.11,30.11,30.1,30.11,121600.0,21.2282,21.2282,21.2211,21.2282,121600.0
2012-09-12 15:40:00,30.11,30.14,30.1,30.11,170100.0,21.2282,21.2493,21.2211,21.2282,170100.0
2012-09-12 15:50:00,30.11,30.19,30.1,30.18,551300.0,21.2282,21.2846,21.2211,21.2775,551300.0
2012-09-13 09:30:00,30.14,30.26,30.11,30.23,98900.0,21.2493,21.3339,21.2282,21.3128,98900.0
2012-09-13 09:40:00,30.22,30.3,30.21,30.27,47000.0,21.3057,21.3621,21.2987,21.341,47000.0
2012-09-13 09:50:00,30.26,30.27,30.15,30.19,199500.0,21.3339,21.341,21.2564,21.2846,199500.0
2012-09-13 10:00:00,30.18,30.2,30.16,30.19,84200.0,21.2775,21.2916,21.2634,21.2846,84200.0
2012-09-13 10:10:00,30.19,30.25,30.19,30.24,37800.0,21.2846,21.3269,21.2846,21.3198,37800.0
2012-09-13 10:20:00,30.25,30.3,30.25,30.3,32100.0,21.3269,21.3621,21.3269,21.3621,32100.0
2012-09-13 10:30:00,30.31,30.35,30.28,30.31,51400.0,21.3692,21.3974,21.348,21.3692,51400.0
2012-09-13 10:40:00,30.3,30.31,30.29,30.3,21400.0,21.3621,21.3692,21.3551,21.3621,21400.0
2012-09-13 10:50:00,30.29,30.34,30.29,30.34,16000.0,21.3551,21.3903,21.3551,21.3903,16000.0
2012-09-13 11:00:00,30.33,30.33,30.31,30.33,32800.0,21.3833,21.3833,21.3692,21.3833,32800.0
2012-09-13 11:10:00,30.33,30.37,30.32,30.36,24700.0,21.3833,21.4115,21.3762,21.4044,24700.0
2012-09-13 11:20:00,30.37,30.37,30.31,30.34,67700.0,21.4115,21.4115,21.3692,21.3903,67700.0
2012-09-13 11:30:00,30.35,30.36,30.33,30.35,67100.0,21.3974,21.4044,21.3833,21.3974,67100.0
2012-09-13 11:40:00,30.35,30.35,30.32,30.34,40100.0,21.3974,21.3974,21.3762,21.3903,40100.0
2012-09-13 11:50:00,30.34,30.35,30.32,30.33,28500.0,21.3903,21.3974,21.3762,21.3833,28500.0
2012-09-13 12:00:00,30.33,30.33,30.32,30.33,13700.0,21.3833,21.3833,21.3762,21.3833,13700.0
2012-09-13 12:10:00,30.32,30.33,30.27,30.27,34900.0,21.3762,21.3833,21.341,21.341,34900.0
2012-09-13 12:20:00,30.27,30.31,30.26,30.29,29900.0,21.341,21.3692,21.3339,21.3551,29900.0
2012-09-13 12:30:00,30.3,30.46,30.27,30.37,71400.0,21.3621,21.4749,21.341,21.4115,71400.0
2012-09-13 12:40:00,30.38,30.48,30.37,30.42,63000.0,21.4185,21.489,21.4115,21.4467,63000.0
2012-09-13 12:50:00,30.43,30.46,30.4,30.44,39900.0,21.4538,21.4749,21.4326,21.4608,39900.0
2012-09-13 13:00:00,30.45,30.48,30.41,30.41,52600.0,21.4679,21.489,21.4397,21.4397,52600.0
2012-09-13 13:10:00,30.41,30.44,30.38,30.43,36000.0,21.4397,21.4608,21.4185,21.4538,36000.0
2012-09-13 13:20:00,30.43,30.49,30.42,30.49,51200.0,21.4538,21.4961,21.4467,21.4961,51200.0
2012-09-13 13:30:00,30.49,30.52,30.49,30.5,39200.0,21.4961,21.5172,21.4961,21.5031,39200.0
2012-09-13 13:40:00,30.5,30.51,30.47,30.51,32700.0,21.5031,21.5102,21.482,21.5102,32700.0
2012-09-13 13:50:00,30.51,30.52,30.51,30.52,17800.0,21.5102,21.5172,21.5102,21.5172,17800.0
2012-09-13 14:00:00,30.52,30.59,30.51,30.56,66500.0,21.5172,21.5666,21.5102,21.5454,66500.0
2012-09-13 14:10:00,30.57,30.6,30.56,30.59,48300.0,21.5525,21.5736,21.5454,21.5666,48300.0
2012-09-13 14:20:00,30.59,30.68,30.58,30.62,86600.0,21.5666,21.63,21.5595,21.5877,86600.0
2012-09-13 14:30:00,30.62,30.63,30.58,30.6,65900.0,21.5877,21.5948,21.5595,21.5736,65900.0
2012-09-13 14:40:00,30.6,30.63,30.59,30.62,34400.0,21.5736,21.5948,21.5666,21.5877,34400.0
2012-09-13 14:50:00,30.63,30.63,30.58,30.58,50000.0,21.5948,21.5948,21.5595,21.5595,50000.0
2012-09-13 15:00:00,30.59,30.61,30.57,30.6,59700.0,21.5666,21.5807,21.5525,21.5736,59700.0
2012-09-13 15:10:00,30.61,30.63,30.57,30.57,55100.0,21.5807,21.5948,21.5525,21.5525,55100.0
2012-09-13 15:20:00,30.57,30.65,30.57,30.61,93600.0,21.5525,21.6089,21.5525,21.5807,93600.0
2012-09-13 15:30:00,30.61,30.66,30.61,30.64,129300.0,21.5807,21.6159,21.5807,21.6018,129300.0
2012-09-13 15:40:00,30.64,30.68,30.63,30.68,209100.0,21.6018,21.63,21.5948,21.63,209100.0
2012-09-13 15:50:00,30.67,30.68,30.61,30.66,360100.0,21.623,21.63,21.5807,21.6159,360100.0
2012-09-14 09:30:00,30.63,30.66,30.39,30.44,75800.0,21.5948,21.6159,21.4256,21.4608,75800.0
2012-09-14 09:40:00,30.44,30.54,30.4,30.54,62000.0,21.4608,21.5313,21.4326,21.5313,62000.0
2012-09-14 09:50:00,30.54,30.55,30.47,30.48,99500.0,21.5313,21.5384,21.482,21.489,99500.0
2012-09-14 10:00:00,30.49,30.56,30.49,30.54,67000.0,21.4961,21.5454,21.4961,21.5313,67000.0
2012-09-14 10:10:00,30.54,30.62,30.52,30.62,71300.0,21.5313,21.5877,21.5172,21.5877,71300.0
2012-09-14 10:20:00,30.62,30.63,30.53,30.54,111000.0,21.5877,21.5948,21.5243,21.5313,111000.0
2012-09-14 10:30:00,30.54,30.55,30.51,30.52,46700.0,21.5313,21.5384,21.5102,21.5172,46700.0
2012-09-14 10:40:00,30.51,30.52,30.45,30.48,49400.0,21.5102,21.5172,21.4679,21.489,49400.0
2012-09-14 10:50:00,30.47,30.48,30.46,30.47,28500.0,21.482,21.489,21.4749,21.482,28500.0
2012-09-14 11:00:00,30.47,30.49,30.41,30.47,131500.0,21.482,21.4961,21.4397,21.482,131500.0
2012-09-14 11:10:00,30.48,30.56,30.48,30.56,37500.0,21.489,21.5454,21.489,21.5454,37500.0
2012-09-14 11:20:00,30.56,30.62,30.56,30.62,20500.0,21.5454,21.5877,21.5454,21.5877,20500.0
2012-09-14 11:30:00,30.62,30.63,30.59,30.59,35900.0,21.5877,21.5948,21.5666,21.5666,35900.0
2012-09-14 11:40:00,30.58,30.61,30.57,30.58,30300.0,21.5595,21.5807,21.5525,21.5595,30300.0
2012-09-14 11:50:00,30.57,30.59,30.55,30.58,21600.0,21.5525,21.5666,21.5384,21.5595,21600.0
2012-09-14 12:00:00,30.59,30.61,30.56,30.56,224800.0,21.5666,21.5807,21.5454,21.5454,224800.0
2012-09-14 12:10:00,30.55,30.56,30.54,30.55,58800.0,21.5384,21.5454,21.5313,21.5384,58800.0
2012-09-14 12:20:00,30.55,30.58,30.55,30.55,41700.0,21.5384,21.5595,21.5384,21.5384,41700.0
2012-09-14 12:30:00,30.56,30.57,30.52,30.53,36000.0,21.5454,21.5525,21.5172,21.5243,36000.0
2012-09-14 12:40:00,30.53,30.54,30.5,30.51,46500.0,21.5243,21.5313,21.5031,21.5102,46500.0
2012-09-14 12:50:00,30.51,30.53,30.5,30.5,21400.0,21.5102,21.5243,21.5031,21.5031,21400.0
2012-09-14 13:00:00,30.5,30.5,30.47,30.48,28900.0,21.5031,21.5031,21.482,21.489,28900.0
2012-09-14 13:10:00,30.48,30.49,30.45,30.45,29500.0,21.489,21.4961,21.4679,21.4679,29500.0
2012-09-14 13:20:00,30.46,30.46,30.39,30.39,28900.0,21.4749,21.4749,21.4256,21.4256,28900.0
2012-09-14 13:30:00,30.4,30.43,30.4,30.43,25600.0,21.4326,21.4538,21.4326,21.4538,25600.0
2012-09-14 13:40:00,30.42,30.44,30.4,30.41,47300.0,21.4467,21.4608,21.4326,21.4397,47300.0
2012-09-14 13:50:00,30.42,30.48,30.41,30.47,45400.0,21.4467,21.489,21.4397,21.482,45400.0
2012-09-14 14:00:00,30.48,30.49,30.45,30.45,33600.0,21.489,21.4961,21.4679,21.4679,33600.0
2012-09-14 14:10:00,30.45,30.46,30.42,30.43,52100.0,21.4679,21.4749,21.4467,21.4538,52100.0
2012-09-14 14:20:00,30.42,30.44,30.42,30.44,40200.0,21.4467,21.4608,21.4467,21.4608,40200.0
2012-09-14 14:30:00,30.44,30.44,30.39,30.39,35500.0,21.4608,21.4608,21.4256,21.4256,35500.0
2012-09-14 14:40:00,30.39,30.4,30.34,30.35,102500.0,21.4256,21.4326,21.3903,21.3974,102500.0
2012-09-14 14:50:00,30.35,30.35,30.34,30.34,76600.0,21.3974,21.3974,21.3903,21.3903,76600.0
2012-09-14 15:00:00,30.35,30.35,30.31,30.32,81300.0,21.3974,21.3974,21.3692,21.3762,81300.0
2012-09-14 15:10:00,30.32,30.32,30.27,30.28,170700.0,21.3762,21.3762,21.341,21.348,170700.0
2012-09-14 15:20:00,30.28,30.28,30.24,30.26,157200.0,21.348,21.348,21.3198,21.3339,157200.0
2012-09-14 15:30:00,30.26,30.32,30.24,30.3,296600.0,21.3339,21.3762,21.3198,21.3621,296600.0
2012-09-14 15:40:00,30.31,30.32,30.26,30.28,144200.0,21.3692,21.3762,21.3339,21.348,144200.0
2012-09-14 15:50:00,30.27,30.35,30.27,30.35,292500.0,21.341,21.3974,21.341,21.3974,292500.0
2012-09-17 09:30:00,30.35,30.49,30.31,30.41,132800.0,21.3974,21.4961,21.3692,21.4397,132800.0
2012-09-17 09:40:00,30.41,30.48,30.36,30.45,40800.0,21.4397,21.489,21.4044,21.4679,40800.0
2012-09-17 09:50:00,30.45,30.47,30.38,30.38,57800.0,21.4679,21.482,21.4185,21.4185,57800.0
2012-09-17 10:00:00,30.38,30.44,30.37,30.44,58300.0,21.4185,21.4608,21.4115,21.4608,58300.0
2012-09-17 10:10:00,30.44,30.44,30.37,30.39,58200.0,21.4608,21.4608,21.4115,21.4256,58200.0
2012-09-17 10:20:00,30.38,30.39,30.32,30.35,80300.0,21.4185,21.4256,21.3762,21.3974,80300.0
2012-09-17 10:30:00,30.35,30.35,30.3,30.31,34100.0,21.3974,21.3974,21.3621,21.3692,34100.0
2012-09-17 10:40:00,30.32,30.33,30.32,30.32,23500.0,21.3762,21.3833,21.3762,21.3762,23500.0
2012-09-17 10:50:00,30.33,30.34,30.3,30.33,28400.0,21.3833,21.3903,21.3621,21.3833,28400.0
2012-09-17 11:00:00,30.32,30.34,30.3,30.33,58200.0,21.3762,21.3903,21.3621,21.3833,58200.0
2012-09-17 11:10:00,30.33,30.35,30.32,30.35,15200.0,21.3833,21.3974,21.3762,21.3974,15200.0
2012-09-17 11:20:00,30.35,30.35,30.32,30.33,20600.0,21.3974,21.3974,21.3762,21.3833,20600.0
2012-09-17 11:30:00,30.33,30.35,30.32,30.33,18300.0,21.3833,21.3974,21.3762,21.3833,18300.0
2012-09-17 11:40:00,30.33,30.37,30.33,30.36,40300.0,21.3833,21.4115,21.3833,21.4044,40300.0
2012-09-17 11:50:00,30.36,30.37,30.35,30.37,39300.0,21.4044,21.4115,21.3974,21.4115,39300.0
2012-09-17 12:00:00,30.37,30.38,30.34,30.38,53300.0,21.4115,21.4185,21.3903,21.4185,53300.0
2012-09-17 12:10:00,30.38,30.41,30.38,30.41,85600.0,21.4185,21.4397,21.4185,21.4397,85600.0
2012-09-17 12:20:00,30.41,30.43,30.4,30.41,18400.0,21.4397,21.4538,21.4326,21.4397,18400.0
2012-09-17 12:30:00,30.42,30.42,30.39,30.4,32600.0,21.4467,21.4467,21.4256,21.4326,32600.0
2012-09-17 12:40:00,30.4,30.41,30.39,30.4,11000.0,21.4326,21.4397,21.4256,21.4326,11000.0
2012-09-17 12:50:00,30.41,30.41,30.4,30.41,7500.0,21.4397,21.4397,21.4326,21.4397,7500.0
2012-09-17 13:00:00,30.4,30.41,30.4,30.4,8100.0,21.4326,21.4397,21.4326,21.4326,8100.0
2012-09-17 13:10:00,30.41,30.43,30.4,30.4,23600.0,21.4397,21.4538,21.4326,21.4326,23600.0
2012-09-17 13:20:00,30.4,30.43,30.4,30.43,10900.0,21.4326,21.4538,21.4326,21.4538,10900.0
2012-09-17 13:30:00,30.43,30.45,30.42,30.45,11900.0,21.4538,21.4679,21.4467,21.4679,11900.0
2012-09-17 13:40:00,30.44,30.45,30.41,30.42,18700.0,21.4608,21.4679,21.4397,21.4467,18700.0
2012-09-17 13:50:00,30.43,30.45,30.41,30.44,48100.0,21.4538,21.4679,21.4397,21.4608,48100.0
2012-09-17 14:00:00,30.44,30.47,30.43,30.45,53900.0,21.4608,21.482,21.4538,21.4679,53900.0
2012-09-17 14:10:00,30.45,30.48,30.44,30.48,35700.0,21.4679,21.489,21.4608,21.489,35700.0
2012-09-17 14:20:00,30.48,30.49,30.43,30.44,36800.0,21.489,21.4961,21.4538,21.4608,36800.0
2012-09-17 14:30:00,30.44,30.46,30.42,30.46,38100.0,21.4608,21.4749,21.4467,21.4749,38100.0
2012-09-17 14:40:00,30.45,30.48,30.43,30.48,54000.0,21.4679,21.489,21.4538,21.489,54000.0
2012-09-17 14:50:00,30.48,30.48,30.47,30.48,23800.0,21.489,21.489,21.482,21.489,23800.0
2012-09-17 15:00:00,30.48,30.48,30.45,30.48,53800.0,21.489,21.489,21.4679,21.489,53800.0
2012-09-17 15:10:00,30.48,30.49,30.45,30.46,71000.0,21.489,21.4961,21.4679,21.4749,71000.0
2012-09-17 15:20:00,30.47,30.47,30.45,30.46,42400.0,21.482,21.482,21.4679,21.4749,42400.0
2012-09-17 15:30:00,30.46,30.48,30.43,30.47,133900.0,21.4749,21.489,21.4538,21.482,133900.0
2012-09-17 15:40:00,30.48,30.5,30.46,30.49,80100.0,21.489,21.5031,21.4749,21.4961,80100.0
2012-09-17 15:50:00,30.49,30.53,30.48,30.52,276000.0,21.4961,21.5243,21.489,21.5172,276000.0
2012-09-18 09:30:00,30.56,30.63,30.46,30.5,141100.0,21.5454,21.5948,21.4749,21.5031,141100.0
2012-09-18 09:40:00,30.49,30.53,30.44,30.5,145600.0,21.4961,21.5243,21.4608,21.5031,145600.0
2012-09-18 09:50:00,30.5,30.6,30.49,30.59,146800.0,21.5031,21.5736,21.4961,21.5666,146800.0
2012-09-18 10:00:00,30.59,30.62,30.57,30.59,48400.0,21.5666,21.5877,21.5525,21.5666,48400.0
2012-09-18 10:10:00,30.59,30.66,30.59,30.64,55100.0,21.5666,21.6159,21.5666,21.6018,55100.0
2012-09-18 10:20:00,30.63,30.66,30.62,30.66,34500.0,21.5948,21.6159,21.5877,21.6159,34500.0
2012-09-18 10:30:00,30.66,30.66,30.63,30.64,40000.0,21.6159,21.6159,21.5948,21.6018,40000.0
2012-09-18 10:40:00,30.63,30.71,30.63,30.67,65400.0,21.5948,21.6512,21.5948,21.623,65400.0
2012-09-18 10:50:00,30.67,30.72,30.66,30.72,39000.0,21.623,21.6582,21.6159,21.6582,39000.0
2012-09-18 11:00:00,30.72,30.72,30.66,30.66,33000.0,21.6582,21.6582,21.6159,21.6159,33000.0
2012-09-18 11:10:00,30.66,30.73,30.66,30.73,26000.0,21.6159,21.6653,21.6159,21.6653,26000.0
2012-09-18 11:20:00,30.73,30.74,30.7,30.7,25700.0,21.6653,21.6723,21.6441,21.6441,25700.0
2012-09-18 11:30:00,30.7,30.7,30.65,30.69,78400.0,21.6441,21.6441,21.6089,21.6371,78400.0
2012-09-18 11:40:00,30.69,30.74,30.68,30.72,63400.0,21.6371,21.6723,21.63,21.6582,63400.0
2012-09-18 11:50:00,30.74,30.74,30.67,30.67,83600.0,21.6723,21.6723,21.623,21.623,83600.0
2012-09-18 12:00:00,30.68,30.68,30.66,30.66,21300.0,21.63,21.63,21.6159,21.6159,21300.0
2012-09-18 12:10:00,30.66,30.67,30.63,30.64,31300.0,21.6159,21.623,21.5948,21.6018,31300.0
2012-09-18 12:20:00,30.65,30.67,30.64,30.65,15100.0,21.6089,21.623,21.6018,21.6089,15100.0
2012-09-18 12:30:00,30.64,30.64,30.62,30.63,17200.0,21.6018,21.6018,21.5877,21.5948,17200.0
2012-09-18 12:40:00,30.63,30.64,30.63,30.63,15100.0,21.5948,21.6018,21.5948,21.5948,15100.0
2012-09-18 12:50:00,30.63,30.67,30.63,30.64,39700.0,21.5948,21.623,21.5948,21.6018,39700.0
2012-09-18 13:00:00,30.65,30.65,30.61,30.64,22600.0,21.6089,21.6089,21.5807,21.6018,22600.0
2012-09-18 13:10:00,30.63,30.68,30.63,30.66,14600.0,21.5948,21.63,21.5948,21.6159,14600.0
2012-09-18 13:20:00,30.66,30.68,30.65,30.67,29800.0,21.6159,21.63,21.6089,21.623,29800.0
2012-09-18 13:30:00,30.66,30.67,30.64,30.66,31900.0,21.6159,21.623,21.6018,21.6159,31900.0
2012-09-18 13:40:00,30.66,30.69,30.65,30.68,19900.0,21.6159,21.6371,21.6089,21.63,19900.0
2012-09-18 13:50:00,30.68,30.69,30.65,30.65,13500.0,21.63,21.6371,21.6089,21.6089,13500.0
2012-09-18 14:00:00,30.66,30.67,30.65,30.67,27800.0,21.6159,21.623,21.6089,21.623,27800.0
2012-09-18 14:10:00,30.67,30.68,30.66,30.66,19800.0,21.623,21.63,21.6159,21.6159,19800.0
2012-09-18 14:20:00,30.67,30.69,30.65,30.69,31000.0,21.623,21.6371,21.6089,21.6371,31000.0
2012-09-18 14:30:00,30.69,30.69,30.67,30.67,24300.0,21.6371,21.6371,21.623,21.623,24300.0
2012-09-18 14:40:00,30.67,30.7,30.67,30.69,36900.0,21.623,21.6441,21.623,21.6371,36900.0
2012-09-18 14:50:00,30.69,30.7,30.65,30.68,48300.0,21.6371,21.6441,21.6089,21.63,48300.0
2012-09-18 15:00:00,30.66,30.7,30.66,30.7,39000.0,21.6159,21.6441,21.6159,21.6441,39000.0
2012-09-18 15:10:00,30.7,30.7,30.68,30.69,55400.0,21.6441,21.6441,21.63,21.6371,55400.0
2012-09-18 15:20:00,30.69,30.7,30.68,30.7,43000.0,21.6371,21.6441,21.63,21.6441,43000.0
2012-09-18 15:30:00,30.7,30.71,30.65,30.67,125600.0,21.6441,21.6512,21.6089,21.623,125600.0
2012-09-18 15:40:00,30.67,30.69,30.64,30.67,101100.0,21.623,21.6371,21.6018,21.623,101100.0
2012-09-18 15:50:00,30.68,30.71,30.67,30.71,216800.0,21.63,21.6512,21.623,21.6512,216800.0
2012-09-19 09:30:00,30.66,30.74,30.57,30.68,81000.0,21.6159,21.6723,21.5525,21.63,81000.0
2012-09-19 09:40:00,30.69,30.72,30.63,30.72,15300.0,21.6371,21.6582,21.5948,21.6582,15300.0
2012-09-19 09:50:00,30.72,30.74,30.69,30.72,22100.0,21.6582,21.6723,21.6371,21.6582,22100.0
2012-09-19 10:00:00,30.73,30.82,30.7,30.8,62500.0,21.6653,21.7287,21.6441,21.7146,62500.0
2012-09-19 10:10:00,30.8,30.85,30.79,30.84,51200.0,21.7146,21.7499,21.7076,21.7428,51200.0
2012-09-19 10:20:00,30.85,30.87,30.79,30.87,33400.0,21.7499,21.764,21.7076,21.764,33400.0
2012-09-19 10:30:00,30.87,30.87,30.83,30.84,29200.0,21.764,21.764,21.7358,21.7428,29200.0
2012-09-19 10:40:00,30.84,30.89,30.82,30.89,31400.0,21.7428,21.7781,21.7287,21.7781,31400.0
2012-09-19 10:50:00,30.89,30.89,30.83,30.85,91900.0,21.7781,21.7781,21.7358,21.7499,91900.0
2012-09-19 11:00:00,30.86,30.89,30.85,30.87,39400.0,21.7569,21.7781,21.7499,21.764,39400.0
2012-09-19 11:10:00,30.88,30.91,30.87,30.9,33800.0,21.771,21.7922,21.764,21.7851,33800.0
2012-09-19 11:20:00,30.9,30.94,30.9,30.94,28800.0,21.7851,21.8134,21.7851,21.8134,28800.0
2012-09-19 11:30:00,30.94,30.95,30.92,30.95,41700.0,21.8134,21.8204,21.7992,21.8204,41700.0
2012-09-19 11:40:00,30.95,31.0,30.94,30.99,171100.0,21.8204,21.8557,21.8134,21.8486,171100.0
2012-09-19 11:50:00,30.99,31.03,30.98,31.03,183400.0,21.8486,21.8768,21.8416,21.8768,183400.0
2012-09-19 12:00:00,31.03,31.04,30.99,30.99,87700.0,21.8768,21.8839,21.8486,21.8486,87700.0
2012-09-19 12:10:00,31.0,31.03,30.99,31.03,26100.0,21.8557,21.8768,21.8486,21.8768,26100.0
2012-09-19 12:20:00,31.03,31.05,31.0,31.04,60800.0,21.8768,21.8909,21.8557,21.8839,60800.0
2012-09-19 12:30:00,31.04,31.07,31.03,31.04,52300.0,21.8839,21.905,21.8768,21.8839,52300.0
2012-09-19 12:40:00,31.04,31.06,31.04,31.06,25000.0,21.8839,21.898,21.8839,21.898,25000.0
2012-09-19 12:50:00,31.06,31.09,31.05,31.09,24700.0,21.898,21.9191,21.8909,21.9191,24700.0
2012-09-19 13:00:00,31.09,31.09,31.05,31.07,52600.0,21.9191,21.9191,21.8909,21.905,52600.0
2012-09-19 13:10:00,31.07,31.07,31.06,31.07,13800.0,21.905,21.905,21.898,21.905,13800.0
2012-09-19 13:20:00,31.06,31.07,31.06,31.07,14500.0,21.898,21.905,21.898,21.905,14500.0
2012-09-19 13:30:00,31.07,31.1,31.06,31.06,56300.0,21.905,21.9262,21.898,21.898,56300.0
2012-09-19 13:40:00,31.07,31.08,31.06,31.06,47000.0,21.905,21.9121,21.898,21.898,47000.0
2012-09-19 13:50:00,31.07,31.09,31.06,31.09,30400.0,21.905,21.9191,21.898,21.9191,30400.0
2012-09-19 14:00:00,31.09,31.1,31.08,31.09,35100.0,21.9191,21.9262,21.9121,21.9191,35100.0
2012-09-19 14:10:00,31.09,31.11,31.08,31.11,40200.0,21.9191,21.9332,21.9121,21.9332,40200.0
2012-09-19 14:20:00,31.11,31.13,31.1,31.13,51700.0,21.9332,21.9473,21.9262,21.9473,51700.0
2012-09-19 14:30:00,31.13,31.14,31.13,31.14,55000.0,21.9473,21.9544,21.9473,21.9544,55000.0
2012-09-19 14:40:00,31.14,31.15,31.13,31.15,69100.0,21.9544,21.9614,21.9473,21.9614,69100.0
2012-09-19 14:50:00,31.15,31.15,31.13,31.15,72500.0,21.9614,21.9614,21.9473,21.9614,72500.0
2012-09-19 15:00:00,31.15,31.19,31.14,31.16,106900.0,21.9614,21.9896,21.9544,21.9685,106900.0
2012-09-19 15:10:00,31.16,31.16,31.15,31.16,50000.0,21.9685,21.9685,21.9614,21.9685,50000.0
2012-09-19 15:20:00,31.16,31.16,31.14,31.15,87100.0,21.9685,21.9685,21.9544,21.9614,87100.0
2012-09-19 15:30:00,31.14,31.15,31.08,31.09,184100.0,21.9544,21.9614,21.9121,21.9191,184100.0
2012-09-19 15:40:00,31.09,31.09,31.04,31.05,208400.0,21.9191,21.9191,21.8839,21.8909,208400.0
2012-09-19 15:50:00,31.06,31.07,31.02,31.03,320400.0,21.898,21.905,21.8698,21.8768,320400.0
2012-09-20 09:30:00,30.95,31.1,30.8,31.06,100700.0,21.8204,21.9262,21.7146,21.898,100700.0
2012-09-20 09:40:00,31.06,31.09,30.97,30.97,70900.0,21.898,21.9191,21.8345,21.8345,70900.0
2012-09-20 09:50:00,30.98,31.05,30.98,31.03,37500.0,21.8416,21.8909,21.8416,21.8768,37500.0
2012-09-20 10:00:00,31.03,31.04,30.95,30.98,95600.0,21.8768,21.8839,21.8204,21.8416,95600.0
2012-09-20 10:10:00,30.99,31.06,30.96,31.04,80900.0,21.8486,21.898,21.8275,21.8839,80900.0
2012-09-20 10:20:00,31.03,31.04,30.99,31.0,53500.0,21.8768,21.8839,21.8486,21.8557,53500.0
2012-09-20 10:30:00,31.0,31.01,30.94,31.01,81500.0,21.8557,21.8627,21.8134,21.8627,81500.0
2012-09-20 10:40:00,31.0,31.01,30.98,30.99,44600.0,21.8557,21.8627,21.8416,21.8486,44600.0
2012-09-20 10:50:00,30.99,31.0,30.93,30.96,69800.0,21.8486,21.8557,21.8063,21.8275,69800.0
2012-09-20 11:00:00,30.96,30.97,30.92,30.96,58900.0,21.8275,21.8345,21.7992,21.8275,58900.0
2012-09-20 11:10:00,30.95,30.98,30.95,30.97,38600.0,21.8204,21.8416,21.8204,21.8345,38600.0
2012-09-20 11:20:00,30.98,30.98,30.96,30.96,52100.0,21.8416,21.8416,21.8275,21.8275,52100.0
2012-09-20 11:30:00,30.96,30.97,30.96,30.97,25000.0,21.8275,21.8345,21.8275,21.8345,25000.0
2012-09-20 11:40:00,30.97,30.99,30.96,30.96,46100.0,21.8345,21.8486,21.8275,21.8275,46100.0
2012-09-20 11:50:00,30.96,30.96,30.94,30.95,27300.0,21.8275,21.8275,21.8134,21.8204,27300.0
2012-09-20 12:00:00,30.94,30.97,30.94,30.96,23100.0,21.8134,21.8345,21.8134,21.8275,23100.0
2012-09-20 12:10:00,30.96,30.97,30.95,30.96,13000.0,21.8275,21.8345,21.8204,21.8275,13000.0
2012-09-20 12:20:00,30.96,30.98,30.95,30.96,63300.0,21.8275,21.8416,21.8204,21.8275,63300.0
2012-09-20 12:30:00,30.96,30.99,30.95,30.99,20000.0,21.8275,21.8486,21.8204,21.8486,20000.0
2012-09-20 12:40:00,30.99,30.99,30.95,30.96,41400.0,21.8486,21.8486,21.8204,21.8275,41400.0
2012-09-20 12:50:00,30.96,30.99,30.94,30.99,60000.0,21.8275,21.8486,21.8134,21.8486,60000.0
2012-09-20 13:00:00,30.98,31.0,30.97,31.0,61000.0,21.8416,21.8557,21.8345,21.8557,61000.0
2012-09-20 13:10:00,31.0,31.0,30.97,30.98,41700.0,21.8557,21.8557,21.8345,21.8416,41700.0
2012-09-20 13:20:00,30.97,30.98,30.97,30.97,15300.0,21.8345,21.8416,21.8345,21.8345,15300.0
2012-09-20 13:30:00,30.98,31.0,30.97,31.0,44900.0,21.8416,21.8557,21.8345,21.8557,44900.0
2012-09-20 13:40:00,30.99,31.0,30.93,30.93,57600.0,21.8486,21.8557,21.8063,21.8063,57600.0
2012-09-20 13:50:00,30.94,30.94,30.88,30.89,72800.0,21.8134,21.8134,21.771,21.7781,72800.0
2012-09-20 14:00:00,30.9,30.9,30.86,30.86,43300.0,21.7851,21.7851,21.7569,21.7569,43300.0
2012-09-20 14:10:00,30.87,30.9,30.85,30.9,70800.0,21.764,21.7851,21.7499,21.7851,70800.0
2012-09-20 14:20:00,30.9,30.92,30.88,30.91,53700.0,21.7851,21.7992,21.771,21.7922,53700.0
2012-09-20 14:30:00,30.91,30.94,30.9,30.91,50700.0,21.7922,21.8134,21.7851,21.7922,50700.0
2012-09-20 14:40:00,30.92,30.92,30.9,30.9,37100.0,21.7992,21.7992,21.7851,21.7851,37100.0
2012-09-20 14:50:00,30.91,30.91,30.88,30.89,50100.0,21.7922,21.7922,21.771,21.7781,50100.0
2012-09-20 15:00:00,30.89,30.91,30.88,30.88,91700.0,21.7781,21.7922,21.771,21.771,91700.0
2012-09-20 15:10:00,30.89,30.9,30.88,30.89,51600.0,21.7781,21.7851,21.771,21.7781,51600.0
2012-09-20 15:20:00,30.89,30.91,30.88,30.88,162800.0,21.7781,21.7922,21.771,21.771,162800.0
2012-09-20 15:30:00,30.88,30.89,30.85,30.85,138600.0,21.771,21.7781,21.7499,21.7499,138600.0
2012-09-20 15:40:00,30.85,30.86,30.77,30.79,391200.0,21.7499,21.7569,21.6935,21.7076,391200.0
2012-09-20 15:50:00,30.78,30.87,30.77,30.87,430300.0,21.7005,21.764,21.6935,21.764,430300.0
2012-09-21 09:30:00,30.96,30.99,30.88,30.9,688000.0,21.8275,21.8486,21.771,21.7851,688000.0
2012-09-21 09:40:00,30.9,30.95,30.89,30.92,65300.0,21.7851,21.8204,21.7781,21.7992,65300.0
2012-09-21 09:50:00,30.91,30.95,30.88,30.93,65000.0,21.7922,21.8204,21.771,21.8063,65000.0
2012-09-21 10:00:00,30.92,30.98,30.91,30.96,57900.0,21.7992,21.8416,21.7922,21.8275,57900.0
2012-09-21 10:10:00,30.96,30.96,30.9,30.91,88300.0,21.8275,21.8275,21.7851,21.7922,88300.0
2012-09-21 10:20:00,30.9,30.93,30.88,30.88,45200.0,21.7851,21.8063,21.771,21.771,45200.0
2012-09-21 10:30:00,30.89,30.91,30.88,30.91,34500.0,21.7781,21.7922,21.771,21.7922,34500.0
2012-09-21 10:40:00,30.91,30.91,30.85,30.86,18500.0,21.7922,21.7922,21.7499,21.7569,18500.0
2012-09-21 10:50:00,30.85,30.87,30.82,30.85,31500.0,21.7499,21.764,21.7287,21.7499,31500.0
2012-09-21 11:00:00,30.85,30.87,30.84,30.85,26100.0,21.7499,21.764,21.7428,21.7499,26100.0
2012-09-21 11:10:00,30.85,30.85,30.81,30.82,25800.0,21.7499,21.7499,21.7217,21.7287,25800.0
2012-09-21 11:20:00,30.82,30.87,30.82,30.87,36400.0,21.7287,21.764,21.7287,21.764,36400.0
2012-09-21 11:30:00,30.87,30.88,30.83,30.84,33200.0,21.764,21.771,21.7358,21.7428,33200.0
2012-09-21 11:40:00,30.84,30.85,30.81,30.83,48700.0,21.7428,21.7499,21.7217,21.7358,48700.0
2012-09-21 11:50:00,30.84,30.86,30.84,30.85,77300.0,21.7428,21.7569,21.7428,21.7499,77300.0
2012-09-21 12:00:00,30.85,30.86,30.83,30.83,18900.0,21.7499,21.7569,21.7358,21.7358,18900.0
2012-09-21 12:10:00,30.83,30.85,30.83,30.84,31300.0,21.7358,21.7499,21.7358,21.7428,31300.0
2012-09-21 12:20:00,30.83,30.83,30.8,30.82,31100.0,21.7358,21.7358,21.7146,21.7287,31100.0
2012-09-21 12:30:00,30.81,30.82,30.8,30.81,22700.0,21.7217,21.7287,21.7146,21.7217,22700.0
2012-09-21 12:40:00,30.8,30.82,30.79,30.8,31200.0,21.7146,21.7287,21.7076,21.7146,31200.0
2012-09-21 12:50:00,30.79,30.8,30.76,30.76,14500.0,21.7076,21.7146,21.6864,21.6864,14500.0
2012-09-21 13:00:00,30.77,30.78,30.76,30.77,22000.0,21.6935,21.7005,21.6864,21.6935,22000.0
2012-09-21 13:10:00,30.77,30.82,30.77,30.8,53100.0,21.6935,21.7287,21.6935,21.7146,53100.0
2012-09-21 13:20:00,30.8,30.8,30.79,30.79,13100.0,21.7146,21.7146,21.7076,21.7076,13100.0
2012-09-21 13:30:00,30.79,30.8,30.79,30.8,11000.0,21.7076,21.7146,21.7076,21.7146,11000.0
2012-09-21 13:40:00,30.8,30.82,30.79,30.79,35400.0,21.7146,21.7287,21.7076,21.7076,35400.0
2012-09-21 13:50:00,30.8,30.82,30.79,30.8,45900.0,21.7146,21.7287,21.7076,21.7146,45900.0
2012-09-21 14:00:00,30.8,30.81,30.79,30.8,20500.0,21.7146,21.7217,21.7076,21.7146,20500.0
2012-09-21 14:10:00,30.79,30.8,30.76,30.76,21800.0,21.7076,21.7146,21.6864,21.6864,21800.0
2012-09-21 14:20:00,30.76,30.77,30.73,30.75,73900.0,21.6864,21.6935,21.6653,21.6794,73900.0
2012-09-21 14:30:00,30.76,30.77,30.74,30.76,63500.0,21.6864,21.6935,21.6723,21.6864,63500.0
2012-09-21 14:40:00,30.75,30.77,30.74,30.75,64700.0,21.6794,21.6935,21.6723,21.6794,64700.0
2012-09-21 14:50:00,30.74,30.76,30.72,30.75,36400.0,21.6723,21.6864,21.6582,21.6794,36400.0
2012-09-21 15:00:00,30.75,30.77,30.73,30.74,110000.0,21.6794,21.6935,21.6653,21.6723,110000.0
2012-09-21 15:10:00,30.74,30.76,30.74,30.75,60900.0,21.6723,21.6864,21.6723,21.6794,60900.0
2012-09-21 15:20:00,30.74,30.78,30.73,30.74,75100.0,21.6723,21.7005,21.6653,21.6723,75100.0
2012-09-21 15:30:00,30.73,30.78,30.73,30.74,90800.0,21.6653,21.7005,21.6653,21.6723,90800.0
2012-09-21 15:40:00,30.75,30.76,30.71,30.71,146700.0,21.6794,21.6864,21.6512,21.6512,146700.0
2012-09-21 15:50:00,30.71,30.75,30.69,30.75,449300.0,21.6512,21.6794,21.6371,21.6794,449300.0
2012-09-24 09:30:00,30.75,30.95,30.7,30.93,100200.0,21.6794,21.8204,21.6441,21.8063,100200.0
2012-09-24 09:40:00,30.91,30.93,30.85,30.88,54900.0,21.7922,21.8063,21.7499,21.771,54900.0
2012-09-24 09:50:00,30.88,30.94,30.87,30.94,73500.0,21.771,21.8134,21.764,21.8134,73500.0
2012-09-24 10:00:00,30.94,30.94,30.89,30.89,72800.0,21.8134,21.8134,21.7781,21.7781,72800.0
2012-09-24 10:10:00,30.9,30.9,30.83,30.87,56900.0,21.7851,21.7851,21.7358,21.764,56900.0
2012-09-24 10:20:00,30.87,30.92,30.85,30.91,40500.0,21.764,21.7992,21.7499,21.7922,40500.0
2012-09-24 10:30:00,30.91,30.95,30.89,30.89,83500.0,21.7922,21.8204,21.7781,21.7781,83500.0
2012-09-24 10:40:00,30.9,30.91,30.88,30.88,27000.0,21.7851,21.7922,21.771,21.771,27000.0
2012-09-24 10:50:00,30.89,30.95,30.84,30.92,61200.0,21.7781,21.8204,21.7428,21.7992,61200.0
2012-09-24 11:00:00,30.92,30.98,30.91,30.98,79600.0,21.7992,21.8416,21.7922,21.8416,79600.0
2012-09-24 11:10:00,30.98,30.99,30.97,30.98,35800.0,21.8416,21.8486,21.8345,21.8416,35800.0
2012-09-24 11:20:00,30.98,30.99,30.97,30.98,60100.0,21.8416,21.8486,21.8345,21.8416,60100.0
2012-09-24 11:30:00,30.98,30.98,30.93,30.94,54300.0,21.8416,21.8416,21.8063,21.8134,54300.0
2012-09-24 11:40:00,30.93,30.95,30.91,30.93,46200.0,21.8063,21.8204,21.7922,21.8063,46200.0
2012-09-24 11:50:00,30.93,30.94,30.92,30.93,16200.0,21.8063,21.8134,21.7992,21.8063,16200.0
2012-09-24 12:00:00,30.93,30.95,30.89,30.89,93100.0,21.8063,21.8204,21.7781,21.7781,93100.0
2012-09-24 12:10:00,30.9,30.91,30.89,30.9,27200.0,21.7851,21.7922,21.7781,21.7851,27200.0
2012-09-24 12:20:00,30.9,30.91,30.89,30.9,12600.0,21.7851,21.7922,21.7781,21.7851,12600.0
2012-09-24 12:30:00,30.89,30.9,30.88,30.9,15200.0,21.7781,21.7851,21.771,21.7851,15200.0
2012-09-24 12:40:00,30.9,30.92,30.89,30.92,26400.0,21.7851,21.7992,21.7781,21.7992,26400.0
2012-09-24 12:50:00,30.92,30.96,30.92,30.96,34600.0,21.7992,21.8275,21.7992,21.8275,34600.0
2012-09-24 13:00:00,30.96,30.96,30.95,30.96,9600.0,21.8275,21.8275,21.8204,21.8275,9600.0
2012-09-24 13:10:00,30.95,30.95,30.93,30.95,23400.0,21.8204,21.8204,21.8063,21.8204,23400.0
2012-09-24 13:20:00,30.95,30.95,30.93,30.95,10300.0,21.8204,21.8204,21.8063,21.8204,10300.0
2012-09-24 13:30:00,30.94,30.95,30.92,30.92,12400.0,21.8134,21.8204,21.7992,21.7992,12400.0
2012-09-24 13:40:00,30.93,30.94,30.92,30.94,23900.0,21.8063,21.8134,21.7992,21.8134,23900.0
2012-09-24 13:50:00,30.94,30.95,30.93,30.95,19200.0,21.8134,21.8204,21.8063,21.8204,19200.0
2012-09-24 14:00:00,30.94,30.96,30.93,30.95,21800.0,21.8134,21.8275,21.8063,21.8204,21800.0
2012-09-24 14:10:00,30.96,30.99,30.95,30.99,42000.0,21.8275,21.8486,21.8204,21.8486,42000.0
2012-09-24 14:20:00,30.98,31.0,30.98,31.0,36700.0,21.8416,21.8557,21.8416,21.8557,36700.0
2012-09-24 14:30:00,31.0,31.01,30.99,31.01,57800.0,21.8557,21.8627,21.8486,21.8627,57800.0
2012-09-24 14:40:00,31.01,31.03,31.0,31.01,42200.0,21.8627,21.8768,21.8557,21.8627,42200.0
2012-09-24 14:50:00,31.01,31.03,31.0,31.03,51700.0,21.8627,21.8768,21.8557,21.8768,51700.0
2012-09-24 15:00:00,31.02,31.03,31.0,31.02,51300.0,21.8698,21.8768,21.8557,21.8698,51300.0
2012-09-24 15:10:00,31.02,31.03,31.0,31.02,31300.0,21.8698,21.8768,21.8557,21.8698,31300.0
2012-09-24 15:20:00,31.01,31.02,30.99,31.0,76900.0,21.8627,21.8698,21.8486,21.8557,76900.0
2012-09-24 15:30:00,31.0,31.0,30.95,30.96,89200.0,21.8557,21.8557,21.8204,21.8275,89200.0
2012-09-24 15:40:00,30.95,30.98,30.92,30.93,134800.0,21.8204,21.8416,21.7992,21.8063,134800.0
2012-09-24 15:50:00,30.93,30.95,30.9,30.95,192000.0,21.8063,21.8204,21.7851,21.8204,192000.0
2012-09-25 09:30:00,31.1,31.13,30.9,30.93,72200.0,21.9262,21.9473,21.7851,21.8063,72200.0
2012-09-25 09:40:00,30.94,30.96,30.91,30.96,21700.0,21.8134,21.8275,21.7922,21.8275,21700.0
2012-09-25 09:50:00,30.96,31.02,30.95,31.01,21000.0,21.8275,21.8698,21.8204,21.8627,21000.0
2012-09-25 10:00:00,31.01,31.1,30.99,31.07,43300.0,21.8627,21.9262,21.8486,21.905,43300.0
2012-09-25 10:10:00,31.09,31.11,31.05,31.09,57600.0,21.9191,21.9332,21.8909,21.9191,57600.0
2012-09-25 10:20:00,31.09,31.15,31.09,31.15,71200.0,21.9191,21.9614,21.9191,21.9614,71200.0
2012-09-25 10:30:00,31.15,31.15,31.11,31.14,46800.0,21.9614,21.9614,21.9332,21.9544,46800.0
2012-09-25 10:40:00,31.14,31.19,31.13,31.17,45900.0,21.9544,21.9896,21.9473,21.9755,45900.0
2012-09-25 10:50:00,31.17,31.2,31.17,31.19,34400.0,21.9755,21.9967,21.9755,21.9896,34400.0
2012-09-25 11:00:00,31.19,31.19,31.14,31.17,51900.0,21.9896,21.9896,21.9544,21.9755,51900.0
2012-09-25 11:10:00,31.17,31.17,31.15,31.16,21900.0,21.9755,21.9755,21.9614,21.9685,21900.0
2012-09-25 11:20:00,31.16,31.2,31.12,31.17,124400.0,21.9685,21.9967,21.9403,21.9755,124400.0
2012-09-25 11:30:00,31.17,31.17,31.12,31.12,24100.0,21.9755,21.9755,21.9403,21.9403,24100.0
2012-09-25 11:40:00,31.13,31.14,31.11,31.13,29500.0,21.9473,21.9544,21.9332,21.9473,29500.0
2012-09-25 11:50:00,31.13,31.16,31.13,31.16,39200.0,21.9473,21.9685,21.9473,21.9685,39200.0
2012-09-25 12:00:00,31.16,31.16,31.1,31.12,36700.0,21.9685,21.9685,21.9262,21.9403,36700.0
2012-09-25 12:10:00,31.12,31.13,31.11,31.13,51700.0,21.9403,21.9473,21.9332,21.9473,51700.0
2012-09-25 12:20:00,31.13,31.13,31.12,31.12,14200.0,21.9473,21.9473,21.9403,21.9403,14200.0
2012-09-25 12:30:00,31.13,31.15,31.1,31.1,68100.0,21.9473,21.9614,21.9262,21.9262,68100.0
2012-09-25 12:40:00,31.1,31.11,31.04,31.05,36000.0,21.9262,21.9332,21.8839,21.8909,36000.0
2012-09-25 12:50:00,31.05,31.07,31.04,31.06,43800.0,21.8909,21.905,21.8839,21.898,43800.0
2012-09-25 13:00:00,31.05,31.06,31.03,31.03,14100.0,21.8909,21.898,21.8768,21.8768,14100.0
2012-09-25 13:10:00,31.03,31.04,30.98,30.98,44600.0,21.8768,21.8839,21.8416,21.8416,44600.0
2012-09-25 13:20:00,30.99,31.0,30.96,30.97,55900.0,21.8486,21.8557,21.8275,21.8345,55900.0
2012-09-25 13:30:00,30.97,31.0,30.96,30.99,26900.0,21.8345,21.8557,21.8275,21.8486,26900.0
2012-09-25 13:40:00,30.98,30.99,30.94,30.95,32600.0,21.8416,21.8486,21.8134,21.8204,32600.0
2012-09-25 13:50:00,30.96,30.97,30.94,30.96,19600.0,21.8275,21.8345,21.8134,21.8275,19600.0
2012-09-25 14:00:00,30.97,30.99,30.96,30.99,27400.0,21.8345,21.8486,21.8275,21.8486,27400.0
2012-09-25 14:10:00,30.99,31.01,30.99,30.99,36600.0,21.8486,21.8627,21.8486,21.8486,36600.0
2012-09-25 14:20:00,30.99,30.99,30.94,30.95,52100.0,21.8486,21.8486,21.8134,21.8204,52100.0
2012-09-25 14:30:00,30.94,30.99,30.94,30.98,33400.0,21.8134,21.8486,21.8134,21.8416,33400.0
2012-09-25 14:40:00,30.99,30.99,30.95,30.98,40100.0,21.8486,21.8486,21.8204,21.8416,40100.0
2012-09-25 14:50:00,30.98,30.98,30.94,30.95,58900.0,21.8416,21.8416,21.8134,21.8204,58900.0
2012-09-25 15:00:00,30.95,30.97,30.92,30.93,71200.0,21.8204,21.8345,21.7992,21.8063,71200.0
2012-09-25 15:10:00,30.92,30.95,30.89,30.92,137700.0,21.7992,21.8204,21.7781,21.7992,137700.0
2012-09-25 15:20:00,30.91,30.94,30.91,30.93,42100.0,21.7922,21.8134,21.7922,21.8063,42100.0
2012-09-25 15:30:00,30.93,30.95,30.86,30.86,97800.0,21.8063,21.8204,21.7569,21.7569,97800.0
2012-09-25 15:40:00,30.86,30.89,30.84,30.86,98100.0,21.7569,21.7781,21.7428,21.7569,98100.0
2012-09-25 15:50:00,30.85,30.87,30.83,30.87,216900.0,21.7499,21.764,21.7358,21.764,216900.0
2012-09-26 09:30:00,30.97,31.02,30.91,30.91,81500.0,21.8345,21.8698,21.7922,21.7922,81500.0
2012-09-26 09:40:00,30.91,30.95,30.86,30.86,57800.0,21.7922,21.8204,21.7569,21.7569,57800.0
2012-09-26 09:50:00,30.87,30.92,30.86,30.87,59700.0,21.764,21.7992,21.7569,21.764,59700.0
2012-09-26 10:00:00,30.87,30.89,30.79,30.84,62500.0,21.764,21.7781,21.7076,21.7428,62500.0
2012-09-26 10:10:00,30.85,30.89,30.85,30.89,40300.0,21.7499,21.7781,21.7499,21.7781,40300.0
2012-09-26 10:20:00,30.88,30.89,30.78,30.79,99100.0,21.771,21.7781,21.7005,21.7076,99100.0
2012-09-26 10:30:00,30.79,30.82,30.75,30.78,139100.0,21.7076,21.7287,21.6794,21.7005,139100.0
2012-09-26 10:40:00,30.79,30.88,30.76,30.88,48700.0,21.7076,21.771,21.6864,21.771,48700.0
2012-09-26 10:50:00,30.87,30.88,30.8,30.8,75800.0,21.764,21.771,21.7146,21.7146,75800.0
2012-09-26 11:00:00,30.79,30.85,30.78,30.84,27300.0,21.7076,21.7499,21.7005,21.7428,27300.0
2012-09-26 11:10:00,30.84,30.9,30.83,30.9,22900.0,21.7428,21.7851,21.7358,21.7851,22900.0
2012-09-26 11:20:00,30.9,30.95,30.9,30.9,58800.0,21.7851,21.8204,21.7851,21.7851,58800.0
2012-09-26 11:30:00,30.9,30.91,30.85,30.85,12500.0,21.7851,21.7922,21.7499,21.7499,12500.0
2012-09-26 11:40:00,30.85,30.94,30.85,30.91,29000.0,21.7499,21.8134,21.7499,21.7922,29000.0
2012-09-26 11:50:00,30.91,30.92,30.9,30.9,27200.0,21.7922,21.7992,21.7851,21.7851,27200.0
2012-09-26 12:00:00,30.9,30.91,30.89,30.9,45600.0,21.7851,21.7922,21.7781,21.7851,45600.0
2012-09-26 12:10:00,30.89,30.9,30.86,30.87,26200.0,21.7781,21.7851,21.7569,21.764,26200.0
2012-09-26 12:20:00,30.87,30.91,30.86,30.91,27100.0,21.764,21.7922,21.7569,21.7922,27100.0
2012-09-26 12:30:00,30.91,30.94,30.9,30.93,25400.0,21.7922,21.8134,21.7851,21.8063,25400.0
2012-09-26 12:40:00,30.94,30.94,30.9,30.9,18700.0,21.8134,21.8134,21.7851,21.7851,18700.0
2012-09-26 12:50:00,30.9,30.99,30.9,30.99,43300.0,21.7851,21.8486,21.7851,21.8486,43300.0
2012-09-26 13:00:00,31.0,31.0,30.97,31.0,32200.0,21.8557,21.8557,21.8345,21.8557,32200.0
2012-09-26 13:10:00,30.99,31.0,30.99,30.99,24600.0,21.8486,21.8557,21.8486,21.8486,24600.0
2012-09-26 13:20:00,30.99,31.01,30.98,30.99,34200.0,21.8486,21.8627,21.8416,21.8486,34200.0
2012-09-26 13:30:00,30.98,30.99,30.94,30.95,22900.0,21.8416,21.8486,21.8134,21.8204,22900.0
2012-09-26 13:40:00,30.95,30.95,30.9,30.9,23900.0,21.8204,21.8204,21.7851,21.7851,23900.0
2012-09-26 13:50:00,30.9,30.94,30.9,30.91,23300.0,21.7851,21.8134,21.7851,21.7922,23300.0
2012-09-26 14:00:00,30.92,30.95,30.9,30.94,29100.0,21.7992,21.8204,21.7851,21.8134,29100.0
2012-09-26 14:10:00,30.94,30.94,30.92,30.93,25300.0,21.8134,21.8134,21.7992,21.8063,25300.0
2012-09-26 14:20:00,30.93,30.93,30.87,30.88,52200.0,21.8063,21.8063,21.764,21.771,52200.0
2012-09-26 14:30:00,30.88,30.88,30.85,30.87,27700.0,21.771,21.771,21.7499,21.764,27700.0
2012-09-26 14:40:00,30.87,30.9,30.87,30.88,25700.0,21.764,21.7851,21.764,21.771,25700.0
2012-09-26 14:50:00,30.88,30.91,30.88,30.88,34900.0,21.771,21.7922,21.771,21.771,34900.0
2012-09-26 15:00:00,30.88,30.89,30.84,30.84,32900.0,21.771,21.7781,21.7428,21.7428,32900.0
2012-09-26 15:10:00,30.84,30.9,30.84,30.88,54200.0,21.7428,21.7851,21.7428,21.771,54200.0
2012-09-26 15:20:00,30.89,30.9,30.86,30.86,37700.0,21.7781,21.7851,21.7569,21.7569,37700.0
2012-09-26 15:30:00,30.86,30.88,30.82,30.85,110500.0,21.7569,21.771,21.7287,21.7499,110500.0
2012-09-26 15:40:00,30.84,30.87,30.83,30.87,156500.0,21.7428,21.764,21.7358,21.764,156500.0
2012-09-26 15:50:00,30.87,30.91,30.86,30.91,380200.0,21.764,21.7922,21.7569,21.7922,380200.0
2012-09-27 09:30:00,30.94,30.96,30.81,30.93,142700.0,21.8134,21.8275,21.7217,21.8063,142700.0
2012-09-27 09:40:00,30.94,31.02,30.92,30.97,67700.0,21.8134,21.8698,21.7992,21.8345,67700.0
2012-09-27 09:50:00,30.96,30.99,30.91,30.93,48000.0,21.8275,21.8486,21.7922,21.8063,48000.0
2012-09-27 10:00:00,30.93,30.98,30.93,30.96,86800.0,21.8063,21.8416,21.8063,21.8275,86800.0
2012-09-27 10:10:00,30.95,30.99,30.94,30.97,57300.0,21.8204,21.8486,21.8134,21.8345,57300.0
2012-09-27 10:20:00,30.98,31.03,30.93,30.94,252400.0,21.8416,21.8768,21.8063,21.8134,252400.0
2012-09-27 10:30:00,30.94,30.95,30.9,30.94,73800.0,21.8134,21.8204,21.7851,21.8134,73800.0
2012-09-27 10:40:00,30.93,30.97,30.93,30.93,57300.0,21.8063,21.8345,21.8063,21.8063,57300.0
2012-09-27 10:50:00,30.94,30.98,30.94,30.97,64900.0,21.8134,21.8416,21.8134,21.8345,64900.0
2012-09-27 11:00:00,30.97,31.01,30.96,31.01,55000.0,21.8345,21.8627,21.8275,21.8627,55000.0
2012-09-27 11:10:00,31.01,31.05,31.0,31.05,56400.0,21.8627,21.8909,21.8557,21.8909,56400.0
2012-09-27 11:20:00,31.05,31.09,31.02,31.08,233300.0,21.8909,21.9191,21.8698,21.9121,233300.0
2012-09-27 11:30:00,31.09,31.09,31.06,31.06,112500.0,21.9191,21.9191,21.898,21.898,112500.0
2012-09-27 11:40:00,31.07,31.08,31.06,31.08,72200.0,21.905,21.9121,21.898,21.9121,72200.0
2012-09-27 11:50:00,31.08,31.17,31.07,31.16,115000.0,21.9121,21.9755,21.905,21.9685,115000.0
2012-09-27 12:00:00,31.17,31.21,31.15,31.21,58400.0,21.9755,22.0037,21.9614,22.0037,58400.0
2012-09-27 12:10:00,31.21,31.25,31.21,31.23,57900.0,22.0037,22.0319,22.0037,22.0178,57900.0
2012-09-27 12:20:00,31.24,31.3,31.23,31.27,155800.0,22.0249,22.0672,22.0178,22.046,155800.0
2012-09-27 12:30:00,31.28,31.3,31.27,31.3,41000.0,22.0531,22.0672,22.046,22.0672,41000.0
2012-09-27 12:40:00,31.3,31.34,31.28,31.28,103400.0,22.0672,22.0954,22.0531,22.0531,103400.0
2012-09-27 12:50:00,31.28,31.33,31.27,31.31,62100.0,22.0531,22.0883,22.046,22.0742,62100.0
2012-09-27 13:00:00,31.3,31.31,31.23,31.24,42300.0,22.0672,22.0742,22.0178,22.0249,42300.0
2012-09-27 13:10:00,31.24,31.31,31.24,31.29,51900.0,22.0249,22.0742,22.0249,22.0601,51900.0
2012-09-27 13:20:00,31.29,31.29,31.25,31.25,37400.0,22.0601,22.0601,22.0319,22.0319,37400.0
2012-09-27 13:30:00,31.26,31.29,31.25,31.28,85800.0,22.039,22.0601,22.0319,22.0531,85800.0
2012-09-27 13:40:00,31.28,31.3,31.28,31.29,36300.0,22.0531,22.0672,22.0531,22.0601,36300.0
2012-09-27 13:50:00,31.29,31.3,31.24,31.25,48500.0,22.0601,22.0672,22.0249,22.0319,48500.0
2012-09-27 14:00:00,31.25,31.26,31.22,31.25,68000.0,22.0319,22.039,22.0108,22.0319,68000.0
2012-09-27 14:10:00,31.25,31.25,31.23,31.25,32800.0,22.0319,22.0319,22.0178,22.0319,32800.0
2012-09-27 14:20:00,31.25,31.26,31.24,31.25,43400.0,22.0319,22.039,22.0249,22.0319,43400.0
2012-09-27 14:30:00,31.25,31.26,31.14,31.18,284900.0,22.0319,22.039,21.9544,21.9826,284900.0
2012-09-27 14:40:00,31.18,31.21,31.17,31.21,121300.0,21.9826,22.0037,21.9755,22.0037,121300.0
2012-09-27 14:50:00,31.21,31.35,31.2,31.34,219200.0,22.0037,22.1024,21.9967,22.0954,219200.0
2012-09-27 15:00:00,31.34,31.39,31.31,31.37,256400.0,22.0954,22.1306,22.0742,22.1165,256400.0
2012-09-27 15:10:00,31.38,31.4,31.36,31.39,181000.0,22.1236,22.1377,22.1095,22.1306,181000.0
2012-09-27 15:20:00,31.4,31.41,31.38,31.38,149600.0,22.1377,22.1447,22.1236,22.1236,149600.0
2012-09-27 15:30:00,31.38,31.39,31.3,31.32,248800.0,22.1236,22.1306,22.0672,22.0813,248800.0
2012-09-27 15:40:00,31.32,31.32,31.27,31.28,177500.0,22.0813,22.0813,22.046,22.0531,177500.0
2012-09-27 15:50:00,31.28,31.29,31.23,31.26,304400.0,22.0531,22.0601,22.0178,22.039,304400.0
2012-09-28 09:30:00,31.18,31.23,31.1,31.16,82800.0,21.9826,22.0178,21.9262,21.9685,82800.0
2012-09-28 09:40:00,31.14,31.15,31.0,31.11,37000.0,21.9544,21.9614,21.8557,21.9332,37000.0
2012-09-28 09:50:00,31.1,31.11,31.04,31.06,45200.0,21.9262,21.9332,21.8839,21.898,45200.0
2012-09-28 10:00:00,31.07,31.13,31.07,31.1,65700.0,21.905,21.9473,21.905,21.9262,65700.0
2012-09-28 10:10:00,31.1,31.1,31.03,31.03,27000.0,21.9262,21.9262,21.8768,21.8768,27000.0
2012-09-28 10:20:00,31.04,31.09,31.03,31.09,55300.0,21.8839,21.9191,21.8768,21.9191,55300.0
2012-09-28 10:30:00,31.09,31.16,31.09,31.14,55100.0,21.9191,21.9685,21.9191,21.9544,55100.0
2012-09-28 10:40:00,31.15,31.18,31.13,31.18,35800.0,21.9614,21.9826,21.9473,21.9826,35800.0
2012-09-28 10:50:00,31.18,31.18,31.13,31.14,29800.0,21.9826,21.9826,21.9473,21.9544,29800.0
2012-09-28 11:00:00,31.15,31.16,31.14,31.15,28800.0,21.9614,21.9685,21.9544,21.9614,28800.0
2012-09-28 11:10:00,31.15,31.16,31.14,31.16,23000.0,21.9614,21.9685,21.9544,21.9685,23000.0
2012-09-28 11:20:00,31.16,31.17,31.14,31.15,49200.0,21.9685,21.9755,21.9544,21.9614,49200.0
2012-09-28 11:30:00,31.15,31.17,31.14,31.16,38800.0,21.9614,21.9755,21.9544,21.9685,38800.0
2012-09-28 11:40:00,31.15,31.18,31.15,31.18,44600.0,21.9614,21.9826,21.9614,21.9826,44600.0
2012-09-28 11:50:00,31.17,31.18,31.15,31.16,23500.0,21.9755,21.9826,21.9614,21.9685,23500.0
2012-09-28 12:00:00,31.16,31.21,31.15,31.19,48800.0,21.9685,22.0037,21.9614,21.9896,48800.0
2012-09-28 12:10:00,31.19,31.24,31.19,31.22,35300.0,21.9896,22.0249,21.9896,22.0108,35300.0
2012-09-28 12:20:00,31.23,31.23,31.21,31.21,35400.0,22.0178,22.0178,22.0037,22.0037,35400.0
2012-09-28 12:30:00,31.21,31.22,31.19,31.19,18200.0,22.0037,22.0108,21.9896,21.9896,18200.0
2012-09-28 12:40:00,31.19,31.21,31.17,31.2,23500.0,21.9896,22.0037,21.9755,21.9967,23500.0
2012-09-28 12:50:00,31.21,31.24,31.2,31.24,22700.0,22.0037,22.0249,21.9967,22.0249,22700.0
2012-09-28 13:00:00,31.24,31.24,31.18,31.19,32300.0,22.0249,22.0249,21.9826,21.9896,32300.0
2012-09-28 13:10:00,31.19,31.21,31.15,31.21,21400.0,21.9896,22.0037,21.9614,22.0037,21400.0
2012-09-28 13:20:00,31.21,31.25,31.21,31.22,23000.0,22.0037,22.0319,22.0037,22.0108,23000.0
2012-09-28 13:30:00,31.23,31.28,31.23,31.28,25900.0,22.0178,22.0531,22.0178,22.0531,25900.0
2012-09-28 13:40:00,31.29,31.31,31.28,31.29,36700.0,22.0601,22.0742,22.0531,22.0601,36700.0
2012-09-28 13:50:00,31.29,31.29,31.28,31.29,4800.0,22.0601,22.0601,22.0531,22.0601,4800.0
2012-09-28 14:00:00,31.28,31.29,31.26,31.26,37800.0,22.0531,22.0601,22.039,22.039,37800.0
2012-09-28 14:10:00,31.27,31.29,31.25,31.28,36900.0,22.046,22.0601,22.0319,22.0531,36900.0
2012-09-28 14:20:00,31.28,31.29,31.25,31.25,37300.0,22.0531,22.0601,22.0319,22.0319,37300.0
2012-09-28 14:30:00,31.25,31.27,31.22,31.27,42100.0,22.0319,22.046,22.0108,22.046,42100.0
2012-09-28 14:40:00,31.26,31.29,31.25,31.28,30400.0,22.039,22.0601,22.0319,22.0531,30400.0
2012-09-28 14:50:00,31.28,31.28,31.27,31.28,25700.0,22.0531,22.0531,22.046,22.0531,25700.0
2012-09-28 15:00:00,31.27,31.28,31.23,31.25,41100.0,22.046,22.0531,22.0178,22.0319,41100.0
2012-09-28 15:10:00,31.26,31.27,31.23,31.24,51500.0,22.039,22.046,22.0178,22.0249,51500.0
2012-09-28 15:20:00,31.24,31.25,31.18,31.19,41500.0,22.0249,22.0319,21.9826,21.9896,41500.0
2012-09-28 15:30:00,31.19,31.24,31.17,31.19,154000.0,21.9896,22.0249,21.9755,21.9896,154000.0
2012-09-28 15:40:00,31.2,31.32,31.19,31.3,210500.0,21.9967,22.0813,21.9896,22.0672,210500.0
2012-09-28 15:50:00,31.31,31.32,31.26,31.26,269200.0,22.0742,22.0813,22.039,22.039,269200.0
2012-10-01 09:30:00,31.14,31.23,30.98,31.15,193000.0,21.9544,22.0178,21.8416,21.9614,193000.0
2012-10-01 09:40:00,31.15,31.2,31.12,31.19,56000.0,21.9614,21.9967,21.9403,21.9896,56000.0
2012-10-01 09:50:00,31.18,31.26,31.17,31.25,49100.0,21.9826,22.039,21.9755,22.0319,49100.0
2012-10-01 10:00:00,31.26,31.48,31.26,31.47,126600.0,22.039,22.1941,22.039,22.187,126600.0
2012-10-01 10:10:00,31.48,31.5,31.46,31.49,88800.0,22.1941,22.2082,22.18,22.2011,88800.0
2012-10-01 10:20:00,31.48,31.57,31.48,31.57,210700.0,22.1941,22.2575,22.1941,22.2575,210700.0
2012-10-01 10:30:00,31.56,31.63,31.54,31.63,127700.0,22.2505,22.2998,22.2364,22.2998,127700.0
2012-10-01 10:40:00,31.62,31.63,31.58,31.6,80400.0,22.2928,22.2998,22.2646,22.2787,80400.0
2012-10-01 10:50:00,31.6,31.68,31.57,31.66,136500.0,22.2787,22.3351,22.2575,22.321,136500.0
2012-10-01 11:00:00,31.67,31.67,31.63,31.65,74100.0,22.328,22.328,22.2998,22.3139,74100.0
2012-10-01 11:10:00,31.64,31.66,31.6,31.6,86700.0,22.3069,22.321,22.2787,22.2787,86700.0
2012-10-01 11:20:00,31.61,31.61,31.55,31.57,79000.0,22.2857,22.2857,22.2434,22.2575,79000.0
2012-10-01 11:30:00,31.57,31.59,31.56,31.59,40800.0,22.2575,22.2716,22.2505,22.2716,40800.0
2012-10-01 11:40:00,31.59,31.6,31.59,31.59,41700.0,22.2716,22.2787,22.2716,22.2716,41700.0
2012-10-01 11:50:00,31.6,31.6,31.52,31.53,74700.0,22.2787,22.2787,22.2223,22.2293,74700.0
2012-10-01 12:00:00,31.53,31.54,31.51,31.53,30000.0,22.2293,22.2364,22.2152,22.2293,30000.0
2012-10-01 12:10:00,31.53,31.59,31.53,31.59,45600.0,22.2293,22.2716,22.2293,22.2716,45600.0
2012-10-01 12:20:00,31.59,31.6,31.57,31.58,41700.0,22.2716,22.2787,22.2575,22.2646,41700.0
2012-10-01 12:30:00,31.58,31.61,31.57,31.6,59900.0,22.2646,22.2857,22.2575,22.2787,59900.0
2012-10-01 12:40:00,31.6,31.62,31.54,31.54,51900.0,22.2787,22.2928,22.2364,22.2364,51900.0
2012-10-01 12:50:00,31.54,31.54,31.48,31.49,68100.0,22.2364,22.2364,22.1941,22.2011,68100.0
2012-10-01 13:00:00,31.49,31.49,31.43,31.43,49900.0,22.2011,22.2011,22.1588,22.1588,49900.0
2012-10-01 13:10:00,31.42,31.44,31.38,31.4,54900.0,22.1518,22.1659,22.1236,22.1377,54900.0
2012-10-01 13:20:00,31.4,31.41,31.39,31.41,50900.0,22.1377,22.1447,22.1306,22.1447,50900.0
2012-10-01 13:30:00,31.41,31.41,31.36,31.4,39200.0,22.1447,22.1447,22.1095,22.1377,39200.0
2012-10-01 13:40:00,31.4,31.42,31.39,31.41,58500.0,22.1377,22.1518,22.1306,22.1447,58500.0
2012-10-01 13:50:00,31.41,31.45,31.41,31.44,75600.0,22.1447,22.1729,22.1447,22.1659,75600.0
2012-10-01 14:00:00,31.44,31.48,31.44,31.47,56600.0,22.1659,22.1941,22.1659,22.187,56600.0
2012-10-01 14:10:00,31.48,31.49,31.46,31.46,53300.0,22.1941,22.2011,22.18,22.18,53300.0
2012-10-01 14:20:00,31.46,31.48,31.46,31.48,48100.0,22.18,22.1941,22.18,22.1941,48100.0
2012-10-01 14:30:00,31.48,31.51,31.47,31.5,96200.0,22.1941,22.2152,22.187,22.2082,96200.0
2012-10-01 14:40:00,31.49,31.53,31.49,31.53,52800.0,22.2011,22.2293,22.2011,22.2293,52800.0
2012-10-01 14:50:00,31.53,31.6,31.52,31.6,75200.0,22.2293,22.2787,22.2223,22.2787,75200.0
2012-10-01 15:00:00,31.59,31.63,31.59,31.61,126100.0,22.2716,22.2998,22.2716,22.2857,126100.0
2012-10-01 15:10:00,31.61,31.61,31.51,31.56,119400.0,22.2857,22.2857,22.2152,22.2505,119400.0
2012-10-01 15:20:00,31.55,31.56,31.45,31.52,163500.0,22.2434,22.2505,22.1729,22.2223,163500.0
2012-10-01 15:30:00,31.52,31.53,31.5,31.51,107800.0,22.2223,22.2293,22.2082,22.2152,107800.0
2012-10-01 15:40:00,31.5,31.54,31.49,31.5,174700.0,22.2082,22.2364,22.2011,22.2082,174700.0
2012-10-01 15:50:00,31.5,31.56,31.47,31.55,363000.0,22.2082,22.2505,22.187,22.2434,363000.0
2012-10-02 09:30:00,31.69,31.87,31.45,31.8,177000.0,22.3421,22.469,22.1729,22.4197,177000.0
2012-10-02 09:40:00,31.8,31.86,31.76,31.85,100100.0,22.4197,22.462,22.3915,22.4549,100100.0
2012-10-02 09:50:00,31.84,31.85,31.74,31.77,91500.0,22.4479,22.4549,22.3774,22.3985,91500.0
2012-10-02 10:00:00,31.77,31.85,31.74,31.84,458200.0,22.3985,22.4549,22.3774,22.4479,458200.0
2012-10-02 10:10:00,31.84,31.9,31.76,31.86,151200.0,22.4479,22.4902,22.3915,22.462,151200.0
2012-10-02 10:20:00,31.86,31.86,31.77,31.83,75000.0,22.462,22.462,22.3985,22.4408,75000.0
2012-10-02 10:30:00,31.82,31.89,31.82,31.84,83900.0,22.4338,22.4831,22.4338,22.4479,83900.0
2012-10-02 10:40:00,31.85,31.9,31.83,31.84,109300.0,22.4549,22.4902,22.4408,22.4479,109300.0
2012-10-02 10:50:00,31.85,31.85,31.79,31.81,71300.0,22.4549,22.4549,22.4126,22.4267,71300.0
2012-10-02 11:00:00,31.81,31.84,31.76,31.77,62500.0,22.4267,22.4479,22.3915,22.3985,62500.0
2012-10-02 11:10:00,31.76,31.8,31.76,31.78,62900.0,22.3915,22.4197,22.3915,22.4056,62900.0
2012-10-02 11:20:00,31.79,31.85,31.78,31.78,103200.0,22.4126,22.4549,22.4056,22.4056,103200.0
2012-10-02 11:30:00,31.78,31.82,31.75,31.78,164000.0,22.4056,22.4338,22.3844,22.4056,164000.0
2012-10-02 11:40:00,31.77,31.78,31.68,31.7,74500.0,22.3985,22.4056,22.3351,22.3492,74500.0
2012-10-02 11:50:00,31.7,31.7,31.65,31.67,62600.0,22.3492,22.3492,22.3139,22.328,62600.0
2012-10-02 12:00:00,31.67,31.69,31.65,31.65,42300.0,22.328,22.3421,22.3139,22.3139,42300.0
2012-10-02 12:10:00,31.66,31.7,31.65,31.67,54500.0,22.321,22.3492,22.3139,22.328,54500.0
2012-10-02 12:20:00,31.67,31.74,31.67,31.74,64900.0,22.328,22.3774,22.328,22.3774,64900.0
2012-10-02 12:30:00,31.74,31.79,31.73,31.79,77900.0,22.3774,22.4126,22.3703,22.4126,77900.0
2012-10-02 12:40:00,31.79,31.88,31.78,31.82,114700.0,22.4126,22.4761,22.4056,22.4338,114700.0
2012-10-02 12:50:00,31.82,31.83,31.8,31.81,43900.0,22.4338,22.4408,22.4197,22.4267,43900.0
2012-10-02 13:00:00,31.8,31.84,31.79,31.83,53300.0,22.4197,22.4479,22.4126,22.4408,53300.0
2012-10-02 13:10:00,31.83,31.83,31.79,31.8,30900.0,22.4408,22.4408,22.4126,22.4197,30900.0
2012-10-02 13:20:00,31.8,31.8,31.76,31.77,44900.0,22.4197,22.4197,22.3915,22.3985,44900.0
2012-10-02 13:30:00,31.76,31.77,31.71,31.77,62300.0,22.3915,22.3985,22.3562,22.3985,62300.0
2012-10-02 13:40:00,31.76,31.77,31.71,31.71,45400.0,22.3915,22.3985,22.3562,22.3562,45400.0
2012-10-02 13:50:00,31.71,31.72,31.65,31.68,65900.0,22.3562,22.3633,22.3139,22.3351,65900.0
2012-10-02 14:00:00,31.67,31.68,31.64,31.65,32900.0,22.328,22.3351,22.3069,22.3139,32900.0
2012-10-02 14:10:00,31.65,31.68,31.62,31.67,72200.0,22.3139,22.3351,22.2928,22.328,72200.0
2012-10-02 14:20:00,31.66,31.68,31.62,31.68,45900.0,22.321,22.3351,22.2928,22.3351,45900.0
2012-10-02 14:30:00,31.67,31.69,31.65,31.65,61100.0,22.328,22.3421,22.3139,22.3139,61100.0
2012-10-02 14:40:00,31.66,31.69,31.63,31.66,108300.0,22.321,22.3421,22.2998,22.321,108300.0
2012-10-02 14:50:00,31.66,31.67,31.6,31.62,81100.0,22.321,22.328,22.2787,22.2928,81100.0
2012-10-02 15:00:00,31.61,31.65,31.6,31.64,60400.0,22.2857,22.3139,22.2787,22.3069,60400.0
2012-10-02 15:10:00,31.64,31.65,31.6,31.63,81500.0,22.3069,22.3139,22.2787,22.2998,81500.0
2012-10-02 15:20:00,31.64,31.66,31.63,31.66,90000.0,22.3069,22.321,22.2998,22.321,90000.0
2012-10-02 15:30:00,31.66,31.68,31.64,31.64,117600.0,22.321,22.3351,22.3069,22.3069,117600.0
2012-10-02 15:40:00,31.63,31.7,31.62,31.68,224600.0,22.2998,22.3492,22.2928,22.3351,224600.0
2012-10-02 15:50:00,31.67,31.76,31.67,31.75,393000.0,22.328,22.3915,22.328,22.3844,393000.0
2012-10-03 09:30:00,31.54,31.55,31.41,31.48,106100.0,22.4264,22.4335,22.3339,22.3837,106100.0
2012-10-03 09:40:00,31.48,31.49,31.41,31.42,54600.0,22.3837,22.3908,22.3339,22.341,54600.0
2012-10-03 09:50:00,31.42,31.44,31.37,31.38,60400.0,22.341,22.3553,22.3055,22.3126,60400.0
2012-10-03 10:00:00,31.39,31.47,31.39,31.46,50900.0,22.3197,22.3766,22.3197,22.3695,50900.0
2012-10-03 10:10:00,31.46,31.5,31.41,31.48,71900.0,22.3695,22.3979,22.3339,22.3837,71900.0
2012-10-03 10:20:00,31.49,31.52,31.45,31.52,88800.0,22.3908,22.4121,22.3624,22.4121,88800.0
2012-10-03 10:30:00,31.52,31.52,31.42,31.43,85000.0,22.4121,22.4121,22.341,22.3481,85000.0
2012-10-03 10:40:00,31.43,31.46,31.42,31.44,142200.0,22.3481,22.3695,22.341,22.3553,142200.0
2012-10-03 10:50:00,31.44,31.45,31.39,31.39,18800.0,22.3553,22.3624,22.3197,22.3197,18800.0
2012-10-03 11:00:00,31.4,31.46,31.39,31.46,45600.0,22.3268,22.3695,22.3197,22.3695,45600.0
2012-10-03 11:10:00,31.46,31.54,31.46,31.52,68200.0,22.3695,22.4264,22.3695,22.4121,68200.0
2012-10-03 11:20:00,31.52,31.54,31.52,31.53,22400.0,22.4121,22.4264,22.4121,22.4192,22400.0
2012-10-03 11:30:00,31.52,31.54,31.5,31.53,36200.0,22.4121,22.4264,22.3979,22.4192,36200.0
2012-10-03 11:40:00,31.53,31.61,31.53,31.61,54400.0,22.4192,22.4761,22.4192,22.4761,54400.0
2012-10-03 11:50:00,31.6,31.62,31.58,31.58,36300.0,22.469,22.4832,22.4548,22.4548,36300.0
2012-10-03 12:00:00,31.59,31.59,31.57,31.58,31200.0,22.4619,22.4619,22.4477,22.4548,31200.0
2012-10-03 12:10:00,31.58,31.59,31.58,31.59,9100.0,22.4548,22.4619,22.4548,22.4619,9100.0
2012-10-03 12:20:00,31.59,31.62,31.58,31.62,60600.0,22.4619,22.4832,22.4548,22.4832,60600.0
2012-10-03 12:30:00,31.62,31.63,31.6,31.6,41800.0,22.4832,22.4904,22.469,22.469,41800.0
2012-10-03 12:40:00,31.61,31.62,31.6,31.61,52000.0,22.4761,22.4832,22.469,22.4761,52000.0
2012-10-03 12:50:00,31.61,31.63,31.6,31.6,28800.0,22.4761,22.4904,22.469,22.469,28800.0
2012-10-03 13:00:00,31.6,31.63,31.59,31.6,40100.0,22.469,22.4904,22.4619,22.469,40100.0
2012-10-03 13:10:00,31.61,31.64,31.61,31.64,27700.0,22.4761,22.4975,22.4761,22.4975,27700.0
2012-10-03 13:20:00,31.64,31.65,31.59,31.59,45900.0,22.4975,22.5046,22.4619,22.4619,45900.0
2012-10-03 13:30:00,31.59,31.6,31.53,31.55,96100.0,22.4619,22.469,22.4192,22.4335,96100.0
2012-10-03 13:40:00,31.55,31.57,31.49,31.52,60900.0,22.4335,22.4477,22.3908,22.4121,60900.0
2012-10-03 13:50:00,31.52,31.56,31.51,31.53,36600.0,22.4121,22.4406,22.405,22.4192,36600.0
2012-10-03 14:00:00,31.53,31.56,31.53,31.56,21400.0,22.4192,22.4406,22.4192,22.4406,21400.0
2012-10-03 14:10:00,31.56,31.57,31.56,31.56,24900.0,22.4406,22.4477,22.4406,22.4406,24900.0
2012-10-03 14:20:00,31.57,31.57,31.53,31.54,64900.0,22.4477,22.4477,22.4192,22.4264,64900.0
2012-10-03 14:30:00,31.53,31.59,31.53,31.59,28800.0,22.4192,22.4619,22.4192,22.4619,28800.0
2012-10-03 14:40:00,31.59,31.59,31.55,31.56,50400.0,22.4619,22.4619,22.4335,22.4406,50400.0
2012-10-03 14:50:00,31.55,31.56,31.53,31.56,45400.0,22.4335,22.4406,22.4192,22.4406,45400.0
2012-10-03 15:00:00,31.55,31.56,31.5,31.52,52600.0,22.4335,22.4406,22.3979,22.4121,52600.0
2012-10-03 15:10:00,31.52,31.56,31.5,31.56,60000.0,22.4121,22.4406,22.3979,22.4406,60000.0
2012-10-03 15:20:00,31.56,31.58,31.53,31.56,71300.0,22.4406,22.4548,22.4192,22.4406,71300.0
2012-10-03 15:30:00,31.57,31.57,31.53,31.54,121500.0,22.4477,22.4477,22.4192,22.4264,121500.0
2012-10-03 15:40:00,31.54,31.58,31.53,31.55,184400.0,22.4264,22.4548,22.4192,22.4335,184400.0
2012-10-03 15:50:00,31.55,31.6,31.54,31.59,301800.0,22.4335,22.469,22.4264,22.4619,301800.0
2012-10-04 09:30:00,31.72,31.82,31.63,31.81,68000.0,22.5543,22.6254,22.4904,22.6183,68000.0
2012-10-04 09:40:00,31.81,31.81,31.64,31.66,29300.0,22.6183,22.6183,22.4975,22.5117,29300.0
2012-10-04 09:50:00,31.66,31.66,31.6,31.65,30600.0,22.5117,22.5117,22.469,22.5046,30600.0
2012-10-04 10:00:00,31.65,31.76,31.57,31.75,77000.0,22.5046,22.5828,22.4477,22.5757,77000.0
2012-10-04 10:10:00,31.75,31.79,31.72,31.73,72600.0,22.5757,22.6041,22.5543,22.5615,72600.0
2012-10-04 10:20:00,31.72,31.73,31.66,31.66,25400.0,22.5543,22.5615,22.5117,22.5117,25400.0
2012-10-04 10:30:00,31.66,31.68,31.63,31.68,38900.0,22.5117,22.5259,22.4904,22.5259,38900.0
2012-10-04 10:40:00,31.68,31.68,31.65,31.65,24500.0,22.5259,22.5259,22.5046,22.5046,24500.0
2012-10-04 10:50:00,31.66,31.67,31.61,31.67,51400.0,22.5117,22.5188,22.4761,22.5188,51400.0
2012-10-04 11:00:00,31.67,31.68,31.59,31.61,45200.0,22.5188,22.5259,22.4619,22.4761,45200.0
2012-10-04 11:10:00,31.61,31.64,31.61,31.63,23600.0,22.4761,22.4975,22.4761,22.4904,23600.0
2012-10-04 11:20:00,31.62,31.65,31.62,31.64,15300.0,22.4832,22.5046,22.4832,22.4975,15300.0
2012-10-04 11:30:00,31.65,31.65,31.63,31.64,14200.0,22.5046,22.5046,22.4904,22.4975,14200.0
2012-10-04 11:40:00,31.63,31.64,31.62,31.64,12300.0,22.4904,22.4975,22.4832,22.4975,12300.0
2012-10-04 11:50:00,31.63,31.63,31.6,31.61,22400.0,22.4904,22.4904,22.469,22.4761,22400.0
2012-10-04 12:00:00,31.61,31.64,31.6,31.63,32300.0,22.4761,22.4975,22.469,22.4904,32300.0
2012-10-04 12:10:00,31.63,31.65,31.63,31.63,25500.0,22.4904,22.5046,22.4904,22.4904,25500.0
2012-10-04 12:20:00,31.64,31.66,31.63,31.65,24300.0,22.4975,22.5117,22.4904,22.5046,24300.0
2012-10-04 12:30:00,31.64,31.68,31.63,31.63,28200.0,22.4975,22.5259,22.4904,22.4904,28200.0
2012-10-04 12:40:00,31.64,31.64,31.6,31.61,12700.0,22.4975,22.4975,22.469,22.4761,12700.0
2012-10-04 12:50:00,31.61,31.67,31.61,31.66,24500.0,22.4761,22.5188,22.4761,22.5117,24500.0
2012-10-04 13:00:00,31.66,31.67,31.66,31.67,10400.0,22.5117,22.5188,22.5117,22.5188,10400.0
2012-10-04 13:10:00,31.67,31.7,31.66,31.69,11400.0,22.5188,22.5401,22.5117,22.533,11400.0
2012-10-04 13:20:00,31.7,31.7,31.68,31.7,19400.0,22.5401,22.5401,22.5259,22.5401,19400.0
2012-10-04 13:30:00,31.7,31.71,31.69,31.7,22000.0,22.5401,22.5472,22.533,22.5401,22000.0
2012-10-04 13:40:00,31.69,31.7,31.67,31.69,15500.0,22.533,22.5401,22.5188,22.533,15500.0
2012-10-04 13:50:00,31.68,31.71,31.67,31.7,25200.0,22.5259,22.5472,22.5188,22.5401,25200.0
2012-10-04 14:00:00,31.7,31.7,31.64,31.67,38700.0,22.5401,22.5401,22.4975,22.5188,38700.0
2012-10-04 14:10:00,31.67,31.68,31.64,31.65,20000.0,22.5188,22.5259,22.4975,22.5046,20000.0
2012-10-04 14:20:00,31.64,31.66,31.62,31.63,19100.0,22.4975,22.5117,22.4832,22.4904,19100.0
2012-10-04 14:30:00,31.63,31.64,31.57,31.61,74100.0,22.4904,22.4975,22.4477,22.4761,74100.0
2012-10-04 14:40:00,31.6,31.62,31.57,31.58,64600.0,22.469,22.4832,22.4477,22.4548,64600.0
2012-10-04 14:50:00,31.58,31.58,31.55,31.57,50500.0,22.4548,22.4548,22.4335,22.4477,50500.0
2012-10-04 15:00:00,31.56,31.57,31.55,31.55,46600.0,22.4406,22.4477,22.4335,22.4335,46600.0
2012-10-04 15:10:00,31.55,31.56,31.51,31.55,81700.0,22.4335,22.4406,22.405,22.4335,81700.0
2012-10-04 15:20:00,31.54,31.56,31.53,31.55,77600.0,22.4264,22.4406,22.4192,22.4335,77600.0
2012-10-04 15:30:00,31.55,31.56,31.54,31.54,45800.0,22.4335,22.4406,22.4264,22.4264,45800.0
2012-10-04 15:40:00,31.55,31.55,31.52,31.53,133600.0,22.4335,22.4335,22.4121,22.4192,133600.0
2012-10-04 15:50:00,31.53,31.54,31.5,31.54,308600.0,22.4192,22.4264,22.3979,22.4264,308600.0
2012-10-05 09:30:00,31.7,31.71,31.59,31.61,95300.0,22.5401,22.5472,22.4619,22.4761,95300.0
2012-10-05 09:40:00,31.61,31.68,31.61,31.67,24600.0,22.4761,22.5259,22.4761,22.5188,24600.0
2012-10-05 09:50:00,31.68,31.7,31.66,31.68,32200.0,22.5259,22.5401,22.5117,22.5259,32200.0
2012-10-05 10:00:00,31.68,31.69,31.65,31.68,26800.0,22.5259,22.533,22.5046,22.5259,26800.0
2012-10-05 10:10:00,31.68,31.7,31.67,31.67,33100.0,22.5259,22.5401,22.5188,22.5188,33100.0
2012-10-05 10:20:00,31.67,31.71,31.67,31.69,48600.0,22.5188,22.5472,22.5188,22.533,48600.0
2012-10-05 10:30:00,31.7,31.72,31.67,31.7,71500.0,22.5401,22.5543,22.5188,22.5401,71500.0
2012-10-05 10:40:00,31.7,31.71,31.65,31.65,52400.0,22.5401,22.5472,22.5046,22.5046,52400.0
2012-10-05 10:50:00,31.66,31.68,31.62,31.68,31100.0,22.5117,22.5259,22.4832,22.5259,31100.0
2012-10-05 11:00:00,31.68,31.69,31.64,31.64,27400.0,22.5259,22.533,22.4975,22.4975,27400.0
2012-10-05 11:10:00,31.64,31.65,31.63,31.65,31100.0,22.4975,22.5046,22.4904,22.5046,31100.0
2012-10-05 11:20:00,31.65,31.65,31.61,31.61,20000.0,22.5046,22.5046,22.4761,22.4761,20000.0
2012-10-05 11:30:00,31.61,31.64,31.61,31.64,24500.0,22.4761,22.4975,22.4761,22.4975,24500.0
2012-10-05 11:40:00,31.64,31.64,31.59,31.6,41500.0,22.4975,22.4975,22.4619,22.469,41500.0
2012-10-05 11:50:00,31.6,31.64,31.59,31.64,21300.0,22.469,22.4975,22.4619,22.4975,21300.0
2012-10-05 12:00:00,31.64,31.64,31.62,31.63,23000.0,22.4975,22.4975,22.4832,22.4904,23000.0
2012-10-05 12:10:00,31.63,31.67,31.62,31.67,21700.0,22.4904,22.5188,22.4832,22.5188,21700.0
2012-10-05 12:20:00,31.66,31.67,31.62,31.63,15500.0,22.5117,22.5188,22.4832,22.4904,15500.0
2012-10-05 12:30:00,31.63,31.64,31.62,31.62,15400.0,22.4904,22.4975,22.4832,22.4832,15400.0
2012-10-05 12:40:00,31.61,31.62,31.58,31.58,14600.0,22.4761,22.4832,22.4548,22.4548,14600.0
2012-10-05 12:50:00,31.58,31.62,31.57,31.61,29100.0,22.4548,22.4832,22.4477,22.4761,29100.0
2012-10-05 13:00:00,31.62,31.64,31.61,31.64,13900.0,22.4832,22.4975,22.4761,22.4975,13900.0
2012-10-05 13:10:00,31.64,31.66,31.61,31.63,34100.0,22.4975,22.5117,22.4761,22.4904,34100.0
2012-10-05 13:20:00,31.63,31.63,31.58,31.58,19600.0,22.4904,22.4904,22.4548,22.4548,19600.0
2012-10-05 13:30:00,31.59,31.6,31.57,31.57,27600.0,22.4619,22.469,22.4477,22.4477,27600.0
2012-10-05 13:40:00,31.57,31.58,31.53,31.55,18600.0,22.4477,22.4548,22.4192,22.4335,18600.0
2012-10-05 13:50:00,31.55,31.59,31.55,31.59,30300.0,22.4335,22.4619,22.4335,22.4619,30300.0
2012-10-05 14:00:00,31.59,31.62,31.59,31.61,36600.0,22.4619,22.4832,22.4619,22.4761,36600.0
2012-10-05 14:10:00,31.61,31.63,31.6,31.63,18100.0,22.4761,22.4904,22.469,22.4904,18100.0
2012-10-05 14:20:00,31.62,31.63,31.62,31.63,9600.0,22.4832,22.4904,22.4832,22.4904,9600.0
2012-10-05 14:30:00,31.63,31.64,31.62,31.64,20000.0,22.4904,22.4975,22.4832,22.4975,20000.0
2012-10-05 14:40:00,31.63,31.68,31.63,31.67,77200.0,22.4904,22.5259,22.4904,22.5188,77200.0
2012-10-05 14:50:00,31.68,31.7,31.62,31.62,63200.0,22.5259,22.5401,22.4832,22.4832,63200.0
2012-10-05 15:00:00,31.62,31.63,31.58,31.6,39200.0,22.4832,22.4904,22.4548,22.469,39200.0
2012-10-05 15:10:00,31.6,31.6,31.57,31.58,37300.0,22.469,22.469,22.4477,22.4548,37300.0
2012-10-05 15:20:00,31.58,31.61,31.57,31.57,41200.0,22.4548,22.4761,22.4477,22.4477,41200.0
2012-10-05 15:30:00,31.57,31.58,31.45,31.45,136100.0,22.4477,22.4548,22.3624,22.3624,136100.0
2012-10-05 15:40:00,31.46,31.55,31.43,31.55,121300.0,22.3695,22.4335,22.3481,22.4335,121300.0
2012-10-05 15:50:00,31.54,31.59,31.51,31.58,236900.0,22.4264,22.4619,22.405,22.4548,236900.0
2012-10-08 09:30:00,31.53,31.57,31.45,31.56,98500.0,22.4192,22.4477,22.3624,22.4406,98500.0
2012-10-08 09:40:00,31.55,31.56,31.45,31.46,136500.0,22.4335,22.4406,22.3624,22.3695,136500.0
2012-10-08 09:50:00,31.46,31.49,31.44,31.45,31100.0,22.3695,22.3908,22.3553,22.3624,31100.0
2012-10-08 10:00:00,31.45,31.5,31.45,31.47,26000.0,22.3624,22.3979,22.3624,22.3766,26000.0
2012-10-08 10:10:00,31.47,31.48,31.42,31.42,20100.0,22.3766,22.3837,22.341,22.341,20100.0
2012-10-08 10:20:00,31.42,31.44,31.38,31.38,73600.0,22.341,22.3553,22.3126,22.3126,73600.0
2012-10-08 10:30:00,31.38,31.4,31.37,31.38,78900.0,22.3126,22.3268,22.3055,22.3126,78900.0
2012-10-08 10:40:00,31.39,31.41,31.35,31.36,50900.0,22.3197,22.3339,22.2913,22.2984,50900.0
2012-10-08 10:50:00,31.37,31.37,31.33,31.36,37200.0,22.3055,22.3055,22.277,22.2984,37200.0
2012-10-08 11:00:00,31.36,31.38,31.35,31.37,47200.0,22.2984,22.3126,22.2913,22.3055,47200.0
2012-10-08 11:10:00,31.36,31.37,31.34,31.35,22900.0,22.2984,22.3055,22.2841,22.2913,22900.0
2012-10-08 11:20:00,31.35,31.42,31.35,31.42,17400.0,22.2913,22.341,22.2913,22.341,17400.0
2012-10-08 11:30:00,31.42,31.42,31.38,31.39,30600.0,22.341,22.341,22.3126,22.3197,30600.0
2012-10-08 11:40:00,31.39,31.4,31.34,31.35,32800.0,22.3197,22.3268,22.2841,22.2913,32800.0
2012-10-08 11:50:00,31.36,31.36,31.33,31.33,45800.0,22.2984,22.2984,22.277,22.277,45800.0
2012-10-08 12:00:00,31.34,31.35,31.31,31.33,40700.0,22.2841,22.2913,22.2628,22.277,40700.0
2012-10-08 12:10:00,31.34,31.38,31.33,31.37,26900.0,22.2841,22.3126,22.277,22.3055,26900.0
2012-10-08 12:20:00,31.37,31.38,31.35,31.36,12200.0,22.3055,22.3126,22.2913,22.2984,12200.0
2012-10-08 12:30:00,31.36,31.37,31.35,31.36,11000.0,22.2984,22.3055,22.2913,22.2984,11000.0
2012-10-08 12:40:00,31.35,31.37,31.35,31.35,17800.0,22.2913,22.3055,22.2913,22.2913,17800.0
2012-10-08 12:50:00,31.35,31.37,31.34,31.35,22100.0,22.2913,22.3055,22.2841,22.2913,22100.0
2012-10-08 13:00:00,31.36,31.38,31.36,31.38,19100.0,22.2984,22.3126,22.2984,22.3126,19100.0
2012-10-08 13:10:00,31.38,31.39,31.37,31.38,14600.0,22.3126,22.3197,22.3055,22.3126,14600.0
2012-10-08 13:20:00,31.38,31.39,31.37,31.37,13000.0,22.3126,22.3197,22.3055,22.3055,13000.0
2012-10-08 13:30:00,31.37,31.41,31.37,31.4,35200.0,22.3055,22.3339,22.3055,22.3268,35200.0
2012-10-08 13:40:00,31.4,31.43,31.4,31.42,27500.0,22.3268,22.3481,22.3268,22.341,27500.0
2012-10-08 13:50:00,31.42,31.42,31.39,31.4,16800.0,22.341,22.341,22.3197,22.3268,16800.0
2012-10-08 14:00:00,31.4,31.41,31.39,31.41,43000.0,22.3268,22.3339,22.3197,22.3339,43000.0
2012-10-08 14:10:00,31.4,31.41,31.39,31.39,16100.0,22.3268,22.3339,22.3197,22.3197,16100.0
2012-10-08 14:20:00,31.4,31.4,31.39,31.39,19300.0,22.3268,22.3268,22.3197,22.3197,19300.0
2012-10-08 14:30:00,31.4,31.4,31.39,31.39,18100.0,22.3268,22.3268,22.3197,22.3197,18100.0
2012-10-08 14:40:00,31.4,31.4,31.39,31.39,11800.0,22.3268,22.3268,22.3197,22.3197,11800.0
2012-10-08 14:50:00,31.39,31.4,31.39,31.4,10900.0,22.3197,22.3268,22.3197,22.3268,10900.0
2012-10-08 15:00:00,31.39,31.4,31.39,31.39,21900.0,22.3197,22.3268,22.3197,22.3197,21900.0
2012-10-08 15:10:00,31.39,31.43,31.39,31.39,51100.0,22.3197,22.3481,22.3197,22.3197,51100.0
2012-10-08 15:20:00,31.39,31.43,31.39,31.41,63000.0,22.3197,22.3481,22.3197,22.3339,63000.0
2012-10-08 15:30:00,31.42,31.42,31.41,31.42,36000.0,22.341,22.341,22.3339,22.341,36000.0
2012-10-08 15:40:00,31.41,31.42,31.36,31.36,109000.0,22.3339,22.341,22.2984,22.2984,109000.0
2012-10-08 15:50:00,31.36,31.41,31.36,31.39,186900.0,22.2984,22.3339,22.2984,22.3197,186900.0
2012-10-09 09:30:00,31.35,31.44,31.33,31.44,56400.0,22.2913,22.3553,22.277,22.3553,56400.0
2012-10-09 09:40:00,31.44,31.51,31.42,31.43,50900.0,22.3553,22.405,22.341,22.3481,50900.0
2012-10-09 09:50:00,31.44,31.48,31.43,31.45,33400.0,22.3553,22.3837,22.3481,22.3624,33400.0
2012-10-09 10:00:00,31.45,31.5,31.45,31.46,27000.0,22.3624,22.3979,22.3624,22.3695,27000.0
2012-10-09 10:10:00,31.46,31.48,31.39,31.44,67300.0,22.3695,22.3837,22.3197,22.3553,67300.0
2012-10-09 10:20:00,31.45,31.56,31.44,31.51,116400.0,22.3624,22.4406,22.3553,22.405,116400.0
2012-10-09 10:30:00,31.51,31.51,31.41,31.43,64500.0,22.405,22.405,22.3339,22.3481,64500.0
2012-10-09 10:40:00,31.44,31.45,31.37,31.37,90300.0,22.3553,22.3624,22.3055,22.3055,90300.0
2012-10-09 10:50:00,31.37,31.4,31.31,31.33,38400.0,22.3055,22.3268,22.2628,22.277,38400.0
2012-10-09 11:00:00,31.34,31.37,31.3,31.35,28000.0,22.2841,22.3055,22.2557,22.2913,28000.0
2012-10-09 11:10:00,31.35,31.35,31.31,31.31,35600.0,22.2913,22.2913,22.2628,22.2628,35600.0
2012-10-09 11:20:00,31.32,31.33,31.3,31.3,19500.0,22.2699,22.277,22.2557,22.2557,19500.0
2012-10-09 11:30:00,31.3,31.34,31.29,31.34,25200.0,22.2557,22.2841,22.2486,22.2841,25200.0
2012-10-09 11:40:00,31.33,31.34,31.3,31.33,32200.0,22.277,22.2841,22.2557,22.277,32200.0
2012-10-09 11:50:00,31.34,31.36,31.32,31.35,26400.0,22.2841,22.2984,22.2699,22.2913,26400.0
2012-10-09 12:00:00,31.36,31.37,31.31,31.33,33600.0,22.2984,22.3055,22.2628,22.277,33600.0
2012-10-09 12:10:00,31.34,31.34,31.29,31.3,29900.0,22.2841,22.2841,22.2486,22.2557,29900.0
2012-10-09 12:20:00,31.31,31.32,31.28,31.32,27200.0,22.2628,22.2699,22.2415,22.2699,27200.0
2012-10-09 12:30:00,31.32,31.32,31.29,31.3,13800.0,22.2699,22.2699,22.2486,22.2557,13800.0
2012-10-09 12:40:00,31.3,31.32,31.29,31.29,20000.0,22.2557,22.2699,22.2486,22.2486,20000.0
2012-10-09 12:50:00,31.29,31.29,31.24,31.25,41800.0,22.2486,22.2486,22.213,22.2202,41800.0
2012-10-09 13:00:00,31.26,31.34,31.24,31.33,156200.0,22.2273,22.2841,22.213,22.277,156200.0
2012-10-09 13:10:00,31.34,31.42,31.31,31.42,118900.0,22.2841,22.341,22.2628,22.341,118900.0
2012-10-09 13:20:00,31.42,31.42,31.34,31.34,62500.0,22.341,22.341,22.2841,22.2841,62500.0
2012-10-09 13:30:00,31.35,31.37,31.34,31.36,31000.0,22.2913,22.3055,22.2841,22.2984,31000.0
2012-10-09 13:40:00,31.36,31.37,31.35,31.36,22200.0,22.2984,22.3055,22.2913,22.2984,22200.0
2012-10-09 13:50:00,31.36,31.38,31.33,31.34,30500.0,22.2984,22.3126,22.277,22.2841,30500.0
2012-10-09 14:00:00,31.33,31.34,31.32,31.33,23400.0,22.277,22.2841,22.2699,22.277,23400.0
2012-10-09 14:10:00,31.33,31.33,31.29,31.31,33600.0,22.277,22.277,22.2486,22.2628,33600.0
2012-10-09 14:20:00,31.31,31.34,31.31,31.32,20900.0,22.2628,22.2841,22.2628,22.2699,20900.0
2012-10-09 14:30:00,31.32,31.32,31.27,31.27,18400.0,22.2699,22.2699,22.2344,22.2344,18400.0
2012-10-09 14:40:00,31.27,31.31,31.25,31.31,32300.0,22.2344,22.2628,22.2202,22.2628,32300.0
2012-10-09 14:50:00,31.31,31.35,31.31,31.35,29200.0,22.2628,22.2913,22.2628,22.2913,29200.0
2012-10-09 15:00:00,31.35,31.36,31.31,31.33,39300.0,22.2913,22.2984,22.2628,22.277,39300.0
2012-10-09 15:10:00,31.33,31.33,31.28,31.28,56000.0,22.277,22.277,22.2415,22.2415,56000.0
2012-10-09 15:20:00,31.28,31.29,31.26,31.27,31900.0,22.2415,22.2486,22.2273,22.2344,31900.0
2012-10-09 15:30:00,31.28,31.32,31.28,31.29,87600.0,22.2415,22.2699,22.2415,22.2486,87600.0
2012-10-09 15:40:00,31.29,31.32,31.26,31.28,88200.0,22.2486,22.2699,22.2273,22.2415,88200.0
2012-10-09 15:50:00,31.28,31.29,31.23,31.23,138900.0,22.2415,22.2486,22.2059,22.2059,138900.0
2012-10-10 09:30:00,31.19,31.37,31.19,31.26,65900.0,22.1775,22.3055,22.1775,22.2273,65900.0
2012-10-10 09:40:00,31.25,31.36,31.24,31.31,100600.0,22.2202,22.2984,22.213,22.2628,100600.0
2012-10-10 09:50:00,31.31,31.48,31.27,31.48,106600.0,22.2628,22.3837,22.2344,22.3837,106600.0
2012-10-10 10:00:00,31.47,31.48,31.33,31.35,139500.0,22.3766,22.3837,22.277,22.2913,139500.0
2012-10-10 10:10:00,31.33,31.36,31.31,31.33,48000.0,22.277,22.2984,22.2628,22.277,48000.0
2012-10-10 10:20:00,31.32,31.37,31.28,31.29,73800.0,22.2699,22.3055,22.2415,22.2486,73800.0
2012-10-10 10:30:00,31.29,31.36,31.29,31.35,33600.0,22.2486,22.2984,22.2486,22.2913,33600.0
2012-10-10 10:40:00,31.34,31.35,31.27,31.28,28000.0,22.2841,22.2913,22.2344,22.2415,28000.0
2012-10-10 10:50:00,31.28,31.35,31.27,31.34,64100.0,22.2415,22.2913,22.2344,22.2841,64100.0
2012-10-10 11:00:00,31.34,31.35,31.31,31.34,34500.0,22.2841,22.2913,22.2628,22.2841,34500.0
2012-10-10 11:10:00,31.34,31.37,31.3,31.34,51500.0,22.2841,22.3055,22.2557,22.2841,51500.0
2012-10-10 11:20:00,31.35,31.35,31.31,31.32,11700.0,22.2913,22.2913,22.2628,22.2699,11700.0
2012-10-10 11:30:00,31.32,31.32,31.24,31.26,19200.0,22.2699,22.2699,22.213,22.2273,19200.0
2012-10-10 11:40:00,31.27,31.32,31.25,31.32,32400.0,22.2344,22.2699,22.2202,22.2699,32400.0
2012-10-10 11:50:00,31.32,31.32,31.26,31.29,20200.0,22.2699,22.2699,22.2273,22.2486,20200.0
2012-10-10 12:00:00,31.28,31.32,31.28,31.32,18900.0,22.2415,22.2699,22.2415,22.2699,18900.0
2012-10-10 12:10:00,31.32,31.32,31.29,31.29,18900.0,22.2699,22.2699,22.2486,22.2486,18900.0
2012-10-10 12:20:00,31.29,31.3,31.26,31.26,12800.0,22.2486,22.2557,22.2273,22.2273,12800.0
2012-10-10 12:30:00,31.27,31.3,31.22,31.25,38500.0,22.2344,22.2557,22.1988,22.2202,38500.0
2012-10-10 12:40:00,31.25,31.27,31.24,31.27,43900.0,22.2202,22.2344,22.213,22.2344,43900.0
2012-10-10 12:50:00,31.27,31.28,31.2,31.2,39700.0,22.2344,22.2415,22.1846,22.1846,39700.0
2012-10-10 13:00:00,31.2,31.23,31.2,31.22,40300.0,22.1846,22.2059,22.1846,22.1988,40300.0
2012-10-10 13:10:00,31.23,31.24,31.18,31.23,25300.0,22.2059,22.213,22.1704,22.2059,25300.0
2012-10-10 13:20:00,31.21,31.27,31.21,31.27,23900.0,22.1917,22.2344,22.1917,22.2344,23900.0
2012-10-10 13:30:00,31.26,31.28,31.23,31.26,27700.0,22.2273,22.2415,22.2059,22.2273,27700.0
2012-10-10 13:40:00,31.26,31.26,31.18,31.21,71000.0,22.2273,22.2273,22.1704,22.1917,71000.0
2012-10-10 13:50:00,31.22,31.22,31.18,31.19,15100.0,22.1988,22.1988,22.1704,22.1775,15100.0
2012-10-10 14:00:00,31.19,31.25,31.19,31.23,38700.0,22.1775,22.2202,22.1775,22.2059,38700.0
2012-10-10 14:10:00,31.24,31.24,31.2,31.23,16200.0,22.213,22.213,22.1846,22.2059,16200.0
2012-10-10 14:20:00,31.22,31.22,31.2,31.21,9300.0,22.1988,22.1988,22.1846,22.1917,9300.0
2012-10-10 14:30:00,31.2,31.2,31.16,31.17,21500.0,22.1846,22.1846,22.1562,22.1633,21500.0
2012-10-10 14:40:00,31.18,31.2,31.17,31.2,26200.0,22.1704,22.1846,22.1633,22.1846,26200.0
2012-10-10 14:50:00,31.2,31.23,31.19,31.22,54300.0,22.1846,22.2059,22.1775,22.1988,54300.0
2012-10-10 15:00:00,31.22,31.25,31.17,31.24,57700.0,22.1988,22.2202,22.1633,22.213,57700.0
2012-10-10 15:10:00,31.24,31.27,31.19,31.2,51600.0,22.213,22.2344,22.1775,22.1846,51600.0
2012-10-10 15:20:00,31.19,31.24,31.17,31.21,44600.0,22.1775,22.213,22.1633,22.1917,44600.0
2012-10-10 15:30:00,31.21,31.21,31.16,31.19,53100.0,22.1917,22.1917,22.1562,22.1775,53100.0
2012-10-10 15:40:00,31.19,31.21,31.18,31.18,80000.0,22.1775,22.1917,22.1704,22.1704,80000.0
2012-10-10 15:50:00,31.18,31.18,31.14,31.17,96200.0,22.1704,22.1704,22.1419,22.1633,96200.0
2012-10-11 09:30:00,31.27,31.32,31.23,31.25,56800.0,22.2344,22.2699,22.2059,22.2202,56800.0
2012-10-11 09:40:00,31.26,31.36,31.25,31.35,39000.0,22.2273,22.2984,22.2202,22.2913,39000.0
2012-10-11 09:50:00,31.35,31.37,31.33,31.34,28700.0,22.2913,22.3055,22.277,22.2841,28700.0
2012-10-11 10:00:00,31.34,31.39,31.32,31.36,29400.0,22.2841,22.3197,22.2699,22.2984,29400.0
2012-10-11 10:10:00,31.36,31.4,31.34,31.36,40200.0,22.2984,22.3268,22.2841,22.2984,40200.0
2012-10-11 10:20:00,31.36,31.37,31.31,31.31,35900.0,22.2984,22.3055,22.2628,22.2628,35900.0
2012-10-11 10:30:00,31.31,31.35,31.29,31.32,44800.0,22.2628,22.2913,22.2486,22.2699,44800.0
2012-10-11 10:40:00,31.33,31.39,31.31,31.39,38600.0,22.277,22.3197,22.2628,22.3197,38600.0
2012-10-11 10:50:00,31.39,31.41,31.38,31.39,29200.0,22.3197,22.3339,22.3126,22.3197,29200.0
2012-10-11 11:00:00,31.39,31.41,31.37,31.37,24100.0,22.3197,22.3339,22.3055,22.3055,24100.0
2012-10-11 11:10:00,31.37,31.4,31.33,31.33,26400.0,22.3055,22.3268,22.277,22.277,26400.0
2012-10-11 11:20:00,31.33,31.35,31.33,31.35,17700.0,22.277,22.2913,22.277,22.2913,17700.0
2012-10-11 11:30:00,31.34,31.37,31.34,31.36,17200.0,22.2841,22.3055,22.2841,22.2984,17200.0
2012-10-11 11:40:00,31.36,31.36,31.32,31.35,32100.0,22.2984,22.2984,22.2699,22.2913,32100.0
2012-10-11 11:50:00,31.36,31.36,31.27,31.3,40700.0,22.2984,22.2984,22.2344,22.2557,40700.0
2012-10-11 12:00:00,31.3,31.32,31.29,31.3,16200.0,22.2557,22.2699,22.2486,22.2557,16200.0
2012-10-11 12:10:00,31.29,31.31,31.28,31.31,18900.0,22.2486,22.2628,22.2415,22.2628,18900.0
2012-10-11 12:20:00,31.3,31.3,31.28,31.29,18900.0,22.2557,22.2557,22.2415,22.2486,18900.0
2012-10-11 12:30:00,31.3,31.34,31.29,31.33,25500.0,22.2557,22.2841,22.2486,22.277,25500.0
2012-10-11 12:40:00,31.33,31.35,31.31,31.35,12900.0,22.277,22.2913,22.2628,22.2913,12900.0
2012-10-11 12:50:00,31.35,31.36,31.33,31.33,16100.0,22.2913,22.2984,22.277,22.277,16100.0
2012-10-11 13:00:00,31.34,31.34,31.3,31.32,62700.0,22.2841,22.2841,22.2557,22.2699,62700.0
2012-10-11 13:10:00,31.32,31.33,31.29,31.32,81300.0,22.2699,22.277,22.2486,22.2699,81300.0
2012-10-11 13:20:00,31.32,31.32,31.3,31.31,29000.0,22.2699,22.2699,22.2557,22.2628,29000.0
2012-10-11 13:30:00,31.3,31.31,31.29,31.31,16700.0,22.2557,22.2628,22.2486,22.2628,16700.0
2012-10-11 13:40:00,31.31,31.31,31.28,31.29,81200.0,22.2628,22.2628,22.2415,22.2486,81200.0
2012-10-11 13:50:00,31.29,31.31,31.27,31.3,43800.0,22.2486,22.2628,22.2344,22.2557,43800.0
2012-10-11 14:00:00,31.3,31.32,31.29,31.3,30700.0,22.2557,22.2699,22.2486,22.2557,30700.0
2012-10-11 14:10:00,31.3,31.35,31.29,31.32,59400.0,22.2557,22.2913,22.2486,22.2699,59400.0
2012-10-11 14:20:00,31.32,31.36,31.29,31.35,34600.0,22.2699,22.2984,22.2486,22.2913,34600.0
2012-10-11 14:30:00,31.35,31.35,31.32,31.33,24000.0,22.2913,22.2913,22.2699,22.277,24000.0
2012-10-11 14:40:00,31.32,31.33,31.27,31.28,23300.0,22.2699,22.277,22.2344,22.2415,23300.0
2012-10-11 14:50:00,31.28,31.31,31.28,31.3,23000.0,22.2415,22.2628,22.2415,22.2557,23000.0
2012-10-11 15:00:00,31.31,31.35,31.29,31.3,30900.0,22.2628,22.2913,22.2486,22.2557,30900.0
2012-10-11 15:10:00,31.3,31.34,31.3,31.31,33900.0,22.2557,22.2841,22.2557,22.2628,33900.0
2012-10-11 15:20:00,31.3,31.33,31.29,31.33,25900.0,22.2557,22.277,22.2486,22.277,25900.0
2012-10-11 15:30:00,31.33,31.33,31.27,31.27,48700.0,22.277,22.277,22.2344,22.2344,48700.0
2012-10-11 15:40:00,31.27,31.28,31.23,31.26,95000.0,22.2344,22.2415,22.2059,22.2273,95000.0
2012-10-11 15:50:00,31.26,31.27,31.22,31.23,145100.0,22.2273,22.2344,22.1988,22.2059,145100.0
2012-10-12 09:30:00,31.32,31.45,31.31,31.35,155000.0,22.2699,22.3624,22.2628,22.2913,155000.0
2012-10-12 09:40:00,31.35,31.4,31.32,31.37,54800.0,22.2913,22.3268,22.2699,22.3055,54800.0
2012-10-12 09:50:00,31.36,31.4,31.32,31.4,21900.0,22.2984,22.3268,22.2699,22.3268,21900.0
2012-10-12 10:00:00,31.39,31.42,31.37,31.39,23800.0,22.3197,22.341,22.3055,22.3197,23800.0
2012-10-12 10:10:00,31.39,31.39,31.28,31.29,36300.0,22.3197,22.3197,22.2415,22.2486,36300.0
2012-10-12 10:20:00,31.29,31.29,31.25,31.28,40000.0,22.2486,22.2486,22.2202,22.2415,40000.0
2012-10-12 10:30:00,31.29,31.29,31.22,31.25,33300.0,22.2486,22.2486,22.1988,22.2202,33300.0
2012-10-12 10:40:00,31.26,31.29,31.22,31.23,36000.0,22.2273,22.2486,22.1988,22.2059,36000.0
2012-10-12 10:50:00,31.23,31.26,31.19,31.25,34600.0,22.2059,22.2273,22.1775,22.2202,34600.0
2012-10-12 11:00:00,31.24,31.24,31.21,31.24,25500.0,22.213,22.213,22.1917,22.213,25500.0
2012-10-12 11:10:00,31.24,31.24,31.16,31.21,60800.0,22.213,22.213,22.1562,22.1917,60800.0
2012-10-12 11:20:00,31.21,31.23,31.18,31.18,38400.0,22.1917,22.2059,22.1704,22.1704,38400.0
2012-10-12 11:30:00,31.18,31.18,31.12,31.18,79000.0,22.1704,22.1704,22.1277,22.1704,79000.0
2012-10-12 11:40:00,31.18,31.18,31.13,31.17,29500.0,22.1704,22.1704,22.1348,22.1633,29500.0
2012-10-12 11:50:00,31.17,31.18,31.14,31.18,27700.0,22.1633,22.1704,22.1419,22.1704,27700.0
2012-10-12 12:00:00,31.18,31.18,31.16,31.17,18100.0,22.1704,22.1704,22.1562,22.1633,18100.0
2012-10-12 12:10:00,31.17,31.2,31.17,31.18,21800.0,22.1633,22.1846,22.1633,22.1704,21800.0
2012-10-12 12:20:00,31.18,31.19,31.16,31.19,31600.0,22.1704,22.1775,22.1562,22.1775,31600.0
2012-10-12 12:30:00,31.18,31.22,31.18,31.21,20100.0,22.1704,22.1988,22.1704,22.1917,20100.0
2012-10-12 12:40:00,31.21,31.22,31.19,31.19,11400.0,22.1917,22.1988,22.1775,22.1775,11400.0
2012-10-12 12:50:00,31.19,31.21,31.18,31.2,15300.0,22.1775,22.1917,22.1704,22.1846,15300.0
2012-10-12 13:00:00,31.2,31.23,31.2,31.23,9800.0,22.1846,22.2059,22.1846,22.2059,9800.0
2012-10-12 13:10:00,31.22,31.23,31.18,31.21,66200.0,22.1988,22.2059,22.1704,22.1917,66200.0
2012-10-12 13:20:00,31.2,31.21,31.18,31.18,23300.0,22.1846,22.1917,22.1704,22.1704,23300.0
2012-10-12 13:30:00,31.18,31.19,31.15,31.16,14800.0,22.1704,22.1775,22.149,22.1562,14800.0
2012-10-12 13:40:00,31.16,31.17,31.14,31.15,77000.0,22.1562,22.1633,22.1419,22.149,77000.0
2012-10-12 13:50:00,31.15,31.18,31.14,31.18,72100.0,22.149,22.1704,22.1419,22.1704,72100.0
2012-10-12 14:00:00,31.18,31.27,31.17,31.27,57000.0,22.1704,22.2344,22.1633,22.2344,57000.0
2012-10-12 14:10:00,31.27,31.27,31.26,31.26,15000.0,22.2344,22.2344,22.2273,22.2273,15000.0
2012-10-12 14:20:00,31.27,31.28,31.25,31.28,44900.0,22.2344,22.2415,22.2202,22.2415,44900.0
2012-10-12 14:30:00,31.28,31.28,31.25,31.27,55400.0,22.2415,22.2415,22.2202,22.2344,55400.0
2012-10-12 14:40:00,31.27,31.28,31.22,31.28,48900.0,22.2344,22.2415,22.1988,22.2415,48900.0
2012-10-12 14:50:00,31.28,31.3,31.27,31.28,31900.0,22.2415,22.2557,22.2344,22.2415,31900.0
2012-10-12 15:00:00,31.27,31.28,31.23,31.26,39200.0,22.2344,22.2415,22.2059,22.2273,39200.0
2012-10-12 15:10:00,31.26,31.3,31.26,31.3,38900.0,22.2273,22.2557,22.2273,22.2557,38900.0
2012-10-12 15:20:00,31.3,31.32,31.29,31.3,82500.0,22.2557,22.2699,22.2486,22.2557,82500.0
2012-10-12 15:30:00,31.3,31.3,31.22,31.27,88300.0,22.2557,22.2557,22.1988,22.2344,88300.0
2012-10-12 15:40:00,31.27,31.29,31.22,31.23,108900.0,22.2344,22.2486,22.1988,22.2059,108900.0
2012-10-12 15:50:00,31.24,31.27,31.23,31.26,122000.0,22.213,22.2344,22.2059,22.2273,122000.0
2012-10-15 09:30:00,31.25,31.36,31.24,31.3,75400.0,22.2202,22.2984,22.213,22.2557,75400.0
2012-10-15 09:40:00,31.28,31.42,31.28,31.42,67900.0,22.2415,22.341,22.2415,22.341,67900.0
2012-10-15 09:50:00,31.42,31.44,31.38,31.41,51900.0,22.341,22.3553,22.3126,22.3339,51900.0
2012-10-15 10:00:00,31.41,31.48,31.37,31.48,64300.0,22.3339,22.3837,22.3055,22.3837,64300.0
2012-10-15 10:10:00,31.48,31.5,31.44,31.45,126100.0,22.3837,22.3979,22.3553,22.3624,126100.0
2012-10-15 10:20:00,31.44,31.49,31.42,31.44,71500.0,22.3553,22.3908,22.341,22.3553,71500.0
2012-10-15 10:30:00,31.44,31.45,31.39,31.41,53400.0,22.3553,22.3624,22.3197,22.3339,53400.0
2012-10-15 10:40:00,31.41,31.45,31.41,31.45,21300.0,22.3339,22.3624,22.3339,22.3624,21300.0
2012-10-15 10:50:00,31.45,31.47,31.43,31.46,44900.0,22.3624,22.3766,22.3481,22.3695,44900.0
2012-10-15 11:00:00,31.47,31.48,31.42,31.47,56200.0,22.3766,22.3837,22.341,22.3766,56200.0
2012-10-15 11:10:00,31.48,31.48,31.41,31.44,40700.0,22.3837,22.3837,22.3339,22.3553,40700.0
2012-10-15 11:20:00,31.45,31.5,31.45,31.48,36300.0,22.3624,22.3979,22.3624,22.3837,36300.0
2012-10-15 11:30:00,31.48,31.52,31.47,31.5,36500.0,22.3837,22.4121,22.3766,22.3979,36500.0
2012-10-15 11:40:00,31.5,31.55,31.5,31.52,27000.0,22.3979,22.4335,22.3979,22.4121,27000.0
2012-10-15 11:50:00,31.52,31.52,31.5,31.5,15300.0,22.4121,22.4121,22.3979,22.3979,15300.0
2012-10-15 12:00:00,31.51,31.54,31.49,31.52,48700.0,22.405,22.4264,22.3908,22.4121,48700.0
2012-10-15 12:10:00,31.52,31.52,31.49,31.49,20000.0,22.4121,22.4121,22.3908,22.3908,20000.0
2012-10-15 12:20:00,31.5,31.54,31.49,31.54,45300.0,22.3979,22.4264,22.3908,22.4264,45300.0
2012-10-15 12:30:00,31.55,31.59,31.53,31.58,43000.0,22.4335,22.4619,22.4192,22.4548,43000.0
2012-10-15 12:40:00,31.59,31.6,31.59,31.6,17200.0,22.4619,22.469,22.4619,22.469,17200.0
2012-10-15 12:50:00,31.6,31.6,31.54,31.55,72500.0,22.469,22.469,22.4264,22.4335,72500.0
2012-10-15 13:00:00,31.55,31.57,31.54,31.55,92800.0,22.4335,22.4477,22.4264,22.4335,92800.0
2012-10-15 13:10:00,31.56,31.57,31.53,31.53,59100.0,22.4406,22.4477,22.4192,22.4192,59100.0
2012-10-15 13:20:00,31.54,31.54,31.52,31.53,17900.0,22.4264,22.4264,22.4121,22.4192,17900.0
2012-10-15 13:30:00,31.52,31.59,31.52,31.58,46200.0,22.4121,22.4619,22.4121,22.4548,46200.0
2012-10-15 13:40:00,31.58,31.58,31.56,31.57,24700.0,22.4548,22.4548,22.4406,22.4477,24700.0
2012-10-15 13:50:00,31.56,31.57,31.5,31.5,52100.0,22.4406,22.4477,22.3979,22.3979,52100.0
2012-10-15 14:00:00,31.5,31.51,31.46,31.46,41500.0,22.3979,22.405,22.3695,22.3695,41500.0
2012-10-15 14:10:00,31.46,31.53,31.45,31.49,73200.0,22.3695,22.4192,22.3624,22.3908,73200.0
2012-10-15 14:20:00,31.49,31.53,31.49,31.51,35100.0,22.3908,22.4192,22.3908,22.405,35100.0
2012-10-15 14:30:00,31.51,31.52,31.46,31.48,38100.0,22.405,22.4121,22.3695,22.3837,38100.0
2012-10-15 14:40:00,31.47,31.48,31.46,31.47,32100.0,22.3766,22.3837,22.3695,22.3766,32100.0
2012-10-15 14:50:00,31.47,31.51,31.47,31.49,43000.0,22.3766,22.405,22.3766,22.3908,43000.0
2012-10-15 15:00:00,31.48,31.5,31.47,31.48,33000.0,22.3837,22.3979,22.3766,22.3837,33000.0
2012-10-15 15:10:00,31.47,31.52,31.47,31.5,56300.0,22.3766,22.4121,22.3766,22.3979,56300.0
2012-10-15 15:20:00,31.5,31.51,31.48,31.48,39500.0,22.3979,22.405,22.3837,22.3837,39500.0
2012-10-15 15:30:00,31.49,31.51,31.47,31.47,58300.0,22.3908,22.405,22.3766,22.3766,58300.0
2012-10-15 15:40:00,31.47,31.52,31.46,31.49,79600.0,22.3766,22.4121,22.3695,22.3908,79600.0
2012-10-15 15:50:00,31.5,31.53,31.49,31.49,190900.0,22.3979,22.4192,22.3908,22.3908,190900.0
2012-10-16 09:30:00,31.59,31.72,31.53,31.57,53700.0,22.4619,22.5543,22.4192,22.4477,53700.0
2012-10-16 09:40:00,31.56,31.61,31.55,31.6,30800.0,22.4406,22.4761,22.4335,22.469,30800.0
2012-10-16 09:50:00,31.6,31.61,31.55,31.57,24500.0,22.469,22.4761,22.4335,22.4477,24500.0
2012-10-16 10:00:00,31.58,31.59,31.48,31.48,41300.0,22.4548,22.4619,22.3837,22.3837,41300.0
2012-10-16 10:10:00,31.47,31.49,31.46,31.47,54200.0,22.3766,22.3908,22.3695,22.3766,54200.0
2012-10-16 10:20:00,31.48,31.52,31.46,31.51,58900.0,22.3837,22.4121,22.3695,22.405,58900.0
2012-10-16 10:30:00,31.52,31.53,31.5,31.52,67600.0,22.4121,22.4192,22.3979,22.4121,67600.0
2012-10-16 10:40:00,31.52,31.54,31.47,31.47,19100.0,22.4121,22.4264,22.3766,22.3766,19100.0
2012-10-16 10:50:00,31.47,31.48,31.42,31.44,35400.0,22.3766,22.3837,22.341,22.3553,35400.0
2012-10-16 11:00:00,31.43,31.45,31.42,31.44,18200.0,22.3481,22.3624,22.341,22.3553,18200.0
2012-10-16 11:10:00,31.44,31.46,31.43,31.45,18000.0,22.3553,22.3695,22.3481,22.3624,18000.0
2012-10-16 11:20:00,31.45,31.48,31.45,31.46,31800.0,22.3624,22.3837,22.3624,22.3695,31800.0
2012-10-16 11:30:00,31.46,31.51,31.46,31.49,19200.0,22.3695,22.405,22.3695,22.3908,19200.0
2012-10-16 11:40:00,31.5,31.5,31.46,31.46,26000.0,22.3979,22.3979,22.3695,22.3695,26000.0
2012-10-16 11:50:00,31.46,31.51,31.46,31.5,26500.0,22.3695,22.405,22.3695,22.3979,26500.0
2012-10-16 12:00:00,31.51,31.53,31.49,31.52,19300.0,22.405,22.4192,22.3908,22.4121,19300.0
2012-10-16 12:10:00,31.53,31.53,31.49,31.49,18700.0,22.4192,22.4192,22.3908,22.3908,18700.0
2012-10-16 12:20:00,31.5,31.5,31.47,31.47,10900.0,22.3979,22.3979,22.3766,22.3766,10900.0
2012-10-16 12:30:00,31.47,31.48,31.45,31.47,25400.0,22.3766,22.3837,22.3624,22.3766,25400.0
2012-10-16 12:40:00,31.46,31.47,31.43,31.44,19800.0,22.3695,22.3766,22.3481,22.3553,19800.0
2012-10-16 12:50:00,31.43,31.44,31.41,31.41,11500.0,22.3481,22.3553,22.3339,22.3339,11500.0
2012-10-16 13:00:00,31.42,31.43,31.41,31.42,23100.0,22.341,22.3481,22.3339,22.341,23100.0
2012-10-16 13:10:00,31.42,31.43,31.42,31.43,13300.0,22.341,22.3481,22.341,22.3481,13300.0
2012-10-16 13:20:00,31.42,31.43,31.4,31.4,30600.0,22.341,22.3481,22.3268,22.3268,30600.0
2012-10-16 13:30:00,31.41,31.46,31.4,31.45,36800.0,22.3339,22.3695,22.3268,22.3624,36800.0
2012-10-16 13:40:00,31.45,31.46,31.42,31.43,26700.0,22.3624,22.3695,22.341,22.3481,26700.0
2012-10-16 13:50:00,31.44,31.45,31.43,31.44,27900.0,22.3553,22.3624,22.3481,22.3553,27900.0
2012-10-16 14:00:00,31.45,31.45,31.42,31.43,35800.0,22.3624,22.3624,22.341,22.3481,35800.0
2012-10-16 14:10:00,31.42,31.43,31.39,31.41,25800.0,22.341,22.3481,22.3197,22.3339,25800.0
2012-10-16 14:20:00,31.41,31.43,31.4,31.42,28500.0,22.3339,22.3481,22.3268,22.341,28500.0
2012-10-16 14:30:00,31.43,31.43,31.39,31.39,47400.0,22.3481,22.3481,22.3197,22.3197,47400.0
2012-10-16 14:40:00,31.4,31.42,31.38,31.39,59500.0,22.3268,22.341,22.3126,22.3197,59500.0
2012-10-16 14:50:00,31.38,31.41,31.37,31.41,43600.0,22.3126,22.3339,22.3055,22.3339,43600.0
2012-10-16 15:00:00,31.41,31.45,31.4,31.44,44300.0,22.3339,22.3624,22.3268,22.3553,44300.0
2012-10-16 15:10:00,31.45,31.45,31.41,31.43,69600.0,22.3624,22.3624,22.3339,22.3481,69600.0
2012-10-16 15:20:00,31.43,31.51,31.43,31.51,49900.0,22.3481,22.405,22.3481,22.405,49900.0
2012-10-16 15:30:00,31.51,31.52,31.47,31.5,101900.0,22.405,22.4121,22.3766,22.3979,101900.0
2012-10-16 15:40:00,31.5,31.53,31.49,31.51,118500.0,22.3979,22.4192,22.3908,22.405,118500.0
2012-10-16 15:50:00,31.51,31.59,31.5,31.59,294400.0,22.405,22.4619,22.3979,22.4619,294400.0
2012-10-17 09:30:00,31.68,31.71,31.57,31.65,79300.0,22.5259,22.5472,22.4477,22.5046,79300.0
2012-10-17 09:40:00,31.65,31.69,31.63,31.66,40500.0,22.5046,22.533,22.4904,22.5117,40500.0
2012-10-17 09:50:00,31.66,31.67,31.59,31.64,37500.0,22.5117,22.5188,22.4619,22.4975,37500.0
2012-10-17 10:00:00,31.64,31.69,31.63,31.65,32600.0,22.4975,22.533,22.4904,22.5046,32600.0
2012-10-17 10:10:00,31.65,31.68,31.64,31.64,26200.0,22.5046,22.5259,22.4975,22.4975,26200.0
2012-10-17 10:20:00,31.65,31.69,31.64,31.67,22000.0,22.5046,22.533,22.4975,22.5188,22000.0
2012-10-17 10:30:00,31.66,31.7,31.66,31.7,37200.0,22.5117,22.5401,22.5117,22.5401,37200.0
2012-10-17 10:40:00,31.7,31.73,31.67,31.7,25900.0,22.5401,22.5615,22.5188,22.5401,25900.0
2012-10-17 10:50:00,31.7,31.71,31.67,31.68,21000.0,22.5401,22.5472,22.5188,22.5259,21000.0
2012-10-17 11:00:00,31.68,31.68,31.62,31.62,16800.0,22.5259,22.5259,22.4832,22.4832,16800.0
2012-10-17 11:10:00,31.62,31.65,31.61,31.62,15300.0,22.4832,22.5046,22.4761,22.4832,15300.0
2012-10-17 11:20:00,31.62,31.67,31.62,31.66,21600.0,22.4832,22.5188,22.4832,22.5117,21600.0
2012-10-17 11:30:00,31.65,31.67,31.62,31.64,44700.0,22.5046,22.5188,22.4832,22.4975,44700.0
2012-10-17 11:40:00,31.64,31.65,31.64,31.65,4600.0,22.4975,22.5046,22.4975,22.5046,4600.0
2012-10-17 11:50:00,31.64,31.67,31.64,31.65,16100.0,22.4975,22.5188,22.4975,22.5046,16100.0
2012-10-17 12:00:00,31.65,31.65,31.6,31.65,34700.0,22.5046,22.5046,22.469,22.5046,34700.0
2012-10-17 12:10:00,31.65,31.65,31.63,31.63,14500.0,22.5046,22.5046,22.4904,22.4904,14500.0
2012-10-17 12:20:00,31.63,31.66,31.62,31.65,29600.0,22.4904,22.5117,22.4832,22.5046,29600.0
2012-10-17 12:30:00,31.64,31.65,31.63,31.63,12500.0,22.4975,22.5046,22.4904,22.4904,12500.0
2012-10-17 12:40:00,31.63,31.64,31.6,31.61,22300.0,22.4904,22.4975,22.469,22.4761,22300.0
2012-10-17 12:50:00,31.6,31.63,31.6,31.62,36400.0,22.469,22.4904,22.469,22.4832,36400.0
2012-10-17 13:00:00,31.62,31.66,31.62,31.64,50200.0,22.4832,22.5117,22.4832,22.4975,50200.0
2012-10-17 13:10:00,31.65,31.65,31.63,31.64,15500.0,22.5046,22.5046,22.4904,22.4975,15500.0
2012-10-17 13:20:00,31.64,31.65,31.63,31.63,8700.0,22.4975,22.5046,22.4904,22.4904,8700.0
2012-10-17 13:30:00,31.64,31.64,31.62,31.62,18100.0,22.4975,22.4975,22.4832,22.4832,18100.0
2012-10-17 13:40:00,31.62,31.62,31.55,31.58,52400.0,22.4832,22.4832,22.4335,22.4548,52400.0
2012-10-17 13:50:00,31.59,31.6,31.57,31.57,18600.0,22.4619,22.469,22.4477,22.4477,18600.0
2012-10-17 14:00:00,31.58,31.61,31.57,31.61,17900.0,22.4548,22.4761,22.4477,22.4761,17900.0
2012-10-17 14:10:00,31.61,31.61,31.58,31.59,13900.0,22.4761,22.4761,22.4548,22.4619,13900.0
2012-10-17 14:20:00,31.59,31.62,31.58,31.6,38100.0,22.4619,22.4832,22.4548,22.469,38100.0
2012-10-17 14:30:00,31.61,31.65,31.6,31.61,59500.0,22.4761,22.5046,22.469,22.4761,59500.0
2012-10-17 14:40:00,31.61,31.63,31.61,31.63,17100.0,22.4761,22.4904,22.4761,22.4904,17100.0
2012-10-17 14:50:00,31.62,31.63,31.6,31.61,20100.0,22.4832,22.4904,22.469,22.4761,20100.0
2012-10-17 15:00:00,31.62,31.65,31.62,31.65,39100.0,22.4832,22.5046,22.4832,22.5046,39100.0
2012-10-17 15:10:00,31.65,31.66,31.63,31.64,35400.0,22.5046,22.5117,22.4904,22.4975,35400.0
2012-10-17 15:20:00,31.64,31.66,31.63,31.66,34400.0,22.4975,22.5117,22.4904,22.5117,34400.0
2012-10-17 15:30:00,31.66,31.66,31.63,31.65,97700.0,22.5117,22.5117,22.4904,22.5046,97700.0
2012-10-17 15:40:00,31.65,31.67,31.62,31.64,180200.0,22.5046,22.5188,22.4832,22.4975,180200.0
2012-10-17 15:50:00,31.64,31.65,31.63,31.65,96800.0,22.4975,22.5046,22.4904,22.5046,96800.0
2012-10-18 09:30:00,31.66,31.69,31.5,31.52,82900.0,22.5117,22.533,22.3979,22.4121,82900.0
2012-10-18 09:40:00,31.52,31.54,31.4,31.45,116500.0,22.4121,22.4264,22.3268,22.3624,116500.0
2012-10-18 09:50:00,31.46,31.49,31.41,31.47,50800.0,22.3695,22.3908,22.3339,22.3766,50800.0
2012-10-18 10:00:00,31.49,31.57,31.44,31.47,59000.0,22.3908,22.4477,22.3553,22.3766,59000.0
2012-10-18 10:10:00,31.48,31.5,31.43,31.48,69300.0,22.3837,22.3979,22.3481,22.3837,69300.0
2012-10-18 10:20:00,31.48,31.57,31.46,31.57,39000.0,22.3837,22.4477,22.3695,22.4477,39000.0
2012-10-18 10:30:00,31.57,31.61,31.53,31.53,165400.0,22.4477,22.4761,22.4192,22.4192,165400.0
2012-10-18 10:40:00,31.54,31.55,31.46,31.52,64200.0,22.4264,22.4335,22.3695,22.4121,64200.0
2012-10-18 10:50:00,31.52,31.55,31.5,31.52,38000.0,22.4121,22.4335,22.3979,22.4121,38000.0
2012-10-18 11:00:00,31.53,31.6,31.52,31.56,152500.0,22.4192,22.469,22.4121,22.4406,152500.0
2012-10-18 11:10:00,31.57,31.57,31.48,31.52,87700.0,22.4477,22.4477,22.3837,22.4121,87700.0
2012-10-18 11:20:00,31.52,31.54,31.51,31.51,28100.0,22.4121,22.4264,22.405,22.405,28100.0
2012-10-18 11:30:00,31.5,31.54,31.49,31.53,26600.0,22.3979,22.4264,22.3908,22.4192,26600.0
2012-10-18 11:40:00,31.54,31.57,31.53,31.57,20800.0,22.4264,22.4477,22.4192,22.4477,20800.0
2012-10-18 11:50:00,31.58,31.68,31.58,31.66,93700.0,22.4548,22.5259,22.4548,22.5117,93700.0
2012-10-18 12:00:00,31.66,31.71,31.65,31.66,73000.0,22.5117,22.5472,22.5046,22.5117,73000.0
2012-10-18 12:10:00,31.66,31.7,31.65,31.69,33800.0,22.5117,22.5401,22.5046,22.533,33800.0
2012-10-18 12:20:00,31.7,31.71,31.64,31.64,40300.0,22.5401,22.5472,22.4975,22.4975,40300.0
2012-10-18 12:30:00,31.64,31.67,31.64,31.66,66000.0,22.4975,22.5188,22.4975,22.5117,66000.0
2012-10-18 12:40:00,31.66,31.67,31.61,31.61,18100.0,22.5117,22.5188,22.4761,22.4761,18100.0
2012-10-18 12:50:00,31.61,31.65,31.61,31.62,26700.0,22.4761,22.5046,22.4761,22.4832,26700.0
2012-10-18 13:00:00,31.61,31.63,31.56,31.58,74300.0,22.4761,22.4904,22.4406,22.4548,74300.0
2012-10-18 13:10:00,31.58,31.58,31.54,31.55,29400.0,22.4548,22.4548,22.4264,22.4335,29400.0
2012-10-18 13:20:00,31.55,31.56,31.54,31.54,60300.0,22.4335,22.4406,22.4264,22.4264,60300.0
2012-10-18 13:30:00,31.55,31.57,31.54,31.54,19900.0,22.4335,22.4477,22.4264,22.4264,19900.0
2012-10-18 13:40:00,31.55,31.59,31.54,31.56,32200.0,22.4335,22.4619,22.4264,22.4406,32200.0
2012-10-18 13:50:00,31.57,31.61,31.56,31.6,40400.0,22.4477,22.4761,22.4406,22.469,40400.0
2012-10-18 14:00:00,31.6,31.64,31.58,31.61,93900.0,22.469,22.4975,22.4548,22.4761,93900.0
2012-10-18 14:10:00,31.61,31.62,31.59,31.6,18100.0,22.4761,22.4832,22.4619,22.469,18100.0
2012-10-18 14:20:00,31.61,31.61,31.59,31.6,10800.0,22.4761,22.4761,22.4619,22.469,10800.0
2012-10-18 14:30:00,31.6,31.6,31.54,31.56,30900.0,22.469,22.469,22.4264,22.4406,30900.0
2012-10-18 14:40:00,31.56,31.6,31.53,31.59,37800.0,22.4406,22.469,22.4192,22.4619,37800.0
2012-10-18 14:50:00,31.59,31.68,31.59,31.67,54300.0,22.4619,22.5259,22.4619,22.5188,54300.0
2012-10-18 15:00:00,31.67,31.7,31.66,31.7,56900.0,22.5188,22.5401,22.5117,22.5401,56900.0
2012-10-18 15:10:00,31.7,31.71,31.68,31.7,44900.0,22.5401,22.5472,22.5259,22.5401,44900.0
2012-10-18 15:20:00,31.7,31.73,31.68,31.7,75900.0,22.5401,22.5615,22.5259,22.5401,75900.0
2012-10-18 15:30:00,31.7,31.72,31.7,31.7,51900.0,22.5401,22.5543,22.5401,22.5401,51900.0
2012-10-18 15:40:00,31.7,31.75,31.69,31.71,119800.0,22.5401,22.5757,22.533,22.5472,119800.0
2012-10-18 15:50:00,31.71,31.72,31.69,31.71,95800.0,22.5472,22.5543,22.533,22.5472,95800.0
2012-10-19 09:30:00,31.72,31.75,31.59,31.69,771000.0,22.5543,22.5757,22.4619,22.533,771000.0
2012-10-19 09:40:00,31.69,31.69,31.59,31.63,42500.0,22.533,22.533,22.4619,22.4904,42500.0
2012-10-19 09:50:00,31.61,31.67,31.6,31.65,37000.0,22.4761,22.5188,22.469,22.5046,37000.0
2012-10-19 10:00:00,31.67,31.71,31.62,31.7,42700.0,22.5188,22.5472,22.4832,22.5401,42700.0
2012-10-19 10:10:00,31.71,31.74,31.69,31.7,123600.0,22.5472,22.5686,22.533,22.5401,123600.0
2012-10-19 10:20:00,31.7,31.75,31.69,31.74,38300.0,22.5401,22.5757,22.533,22.5686,38300.0
2012-10-19 10:30:00,31.75,31.75,31.72,31.72,31900.0,22.5757,22.5757,22.5543,22.5543,31900.0
2012-10-19 10:40:00,31.72,31.76,31.6,31.6,243300.0,22.5543,22.5828,22.469,22.469,243300.0
2012-10-19 10:50:00,31.61,31.62,31.57,31.58,65800.0,22.4761,22.4832,22.4477,22.4548,65800.0
2012-10-19 11:00:00,31.59,31.6,31.52,31.55,38100.0,22.4619,22.469,22.4121,22.4335,38100.0
2012-10-19 11:10:00,31.55,31.55,31.48,31.5,238500.0,22.4335,22.4335,22.3837,22.3979,238500.0
2012-10-19 11:20:00,31.49,31.5,31.36,31.37,154000.0,22.3908,22.3979,22.2984,22.3055,154000.0
2012-10-19 11:30:00,31.37,31.37,31.32,31.34,198100.0,22.3055,22.3055,22.2699,22.2841,198100.0
2012-10-19 11:40:00,31.34,31.39,31.33,31.36,141600.0,22.2841,22.3197,22.277,22.2984,141600.0
2012-10-19 11:50:00,31.35,31.36,31.24,31.26,165300.0,22.2913,22.2984,22.213,22.2273,165300.0
2012-10-19 12:00:00,31.26,31.27,31.23,31.25,45700.0,22.2273,22.2344,22.2059,22.2202,45700.0
2012-10-19 12:10:00,31.24,31.25,31.15,31.16,87600.0,22.213,22.2202,22.149,22.1562,87600.0
2012-10-19 12:20:00,31.17,31.2,31.14,31.14,61300.0,22.1633,22.1846,22.1419,22.1419,61300.0
2012-10-19 12:30:00,31.14,31.15,31.1,31.11,134600.0,22.1419,22.149,22.1135,22.1206,134600.0
2012-10-19 12:40:00,31.11,31.11,30.98,31.05,270500.0,22.1206,22.1206,22.0282,22.0779,270500.0
2012-10-19 12:50:00,31.05,31.05,31.01,31.03,94400.0,22.0779,22.0779,22.0495,22.0637,94400.0
2012-10-19 13:00:00,31.03,31.07,31.02,31.05,95800.0,22.0637,22.0922,22.0566,22.0779,95800.0
2012-10-19 13:10:00,31.04,31.06,31.02,31.03,82300.0,22.0708,22.0851,22.0566,22.0637,82300.0
2012-10-19 13:20:00,31.03,31.06,31.02,31.06,67900.0,22.0637,22.0851,22.0566,22.0851,67900.0
2012-10-19 13:30:00,31.06,31.09,31.05,31.05,70000.0,22.0851,22.1064,22.0779,22.0779,70000.0
2012-10-19 13:40:00,31.06,31.07,30.98,30.99,80700.0,22.0851,22.0922,22.0282,22.0353,80700.0
2012-10-19 13:50:00,30.99,31.02,30.97,31.0,108200.0,22.0353,22.0566,22.0211,22.0424,108200.0
2012-10-19 14:00:00,31.0,31.02,30.99,31.02,81100.0,22.0424,22.0566,22.0353,22.0566,81100.0
2012-10-19 14:10:00,31.02,31.02,30.96,30.97,91000.0,22.0566,22.0566,22.014,22.0211,91000.0
2012-10-19 14:20:00,30.97,30.98,30.91,30.92,89000.0,22.0211,22.0282,21.9784,21.9855,89000.0
2012-10-19 14:30:00,30.92,30.93,30.88,30.88,144000.0,21.9855,21.9926,21.9571,21.9571,144000.0
2012-10-19 14:40:00,30.88,30.92,30.83,30.92,111100.0,21.9571,21.9855,21.9215,21.9855,111100.0
2012-10-19 14:50:00,30.92,30.95,30.88,30.92,110900.0,21.9855,22.0068,21.9571,21.9855,110900.0
2012-10-19 15:00:00,30.93,30.93,30.88,30.91,106900.0,21.9926,21.9926,21.9571,21.9784,106900.0
2012-10-19 15:10:00,30.91,30.92,30.84,30.87,263200.0,21.9784,21.9855,21.9286,21.95,263200.0
2012-10-19 15:20:00,30.87,30.87,30.78,30.78,313800.0,21.95,21.95,21.886,21.886,313800.0
2012-10-19 15:30:00,30.79,30.9,30.79,30.89,303200.0,21.8931,21.9713,21.8931,21.9642,303200.0
2012-10-19 15:40:00,30.89,30.93,30.88,30.93,277000.0,21.9642,21.9926,21.9571,21.9926,277000.0
2012-10-19 15:50:00,30.93,30.96,30.89,30.92,572700.0,21.9926,22.014,21.9642,21.9855,572700.0
2012-10-22 09:30:00,30.84,30.99,30.71,30.86,91300.0,21.9286,22.0353,21.8362,21.9428,91300.0
2012-10-22 09:40:00,30.87,30.87,30.77,30.78,66500.0,21.95,21.95,21.8789,21.886,66500.0
2012-10-22 09:50:00,30.78,30.81,30.75,30.81,36200.0,21.886,21.9073,21.8646,21.9073,36200.0
2012-10-22 10:00:00,30.79,30.82,30.74,30.77,87900.0,21.8931,21.9144,21.8575,21.8789,87900.0
2012-10-22 10:10:00,30.77,30.79,30.74,30.76,87800.0,21.8789,21.8931,21.8575,21.8717,87800.0
2012-10-22 10:20:00,30.75,30.86,30.75,30.86,53400.0,21.8646,21.9428,21.8646,21.9428,53400.0
2012-10-22 10:30:00,30.87,30.89,30.82,30.83,69900.0,21.95,21.9642,21.9144,21.9215,69900.0
2012-10-22 10:40:00,30.83,30.85,30.79,30.8,72400.0,21.9215,21.9357,21.8931,21.9002,72400.0
2012-10-22 10:50:00,30.8,30.86,30.8,30.84,58700.0,21.9002,21.9428,21.9002,21.9286,58700.0
2012-10-22 11:00:00,30.84,30.89,30.83,30.85,89600.0,21.9286,21.9642,21.9215,21.9357,89600.0
2012-10-22 11:10:00,30.85,30.86,30.81,30.81,51100.0,21.9357,21.9428,21.9073,21.9073,51100.0
2012-10-22 11:20:00,30.82,30.82,30.76,30.8,76700.0,21.9144,21.9144,21.8717,21.9002,76700.0
2012-10-22 11:30:00,30.81,30.82,30.78,30.82,21500.0,21.9073,21.9144,21.886,21.9144,21500.0
2012-10-22 11:40:00,30.82,30.88,30.82,30.85,39800.0,21.9144,21.9571,21.9144,21.9357,39800.0
2012-10-22 11:50:00,30.86,30.87,30.84,30.84,17600.0,21.9428,21.95,21.9286,21.9286,17600.0
2012-10-22 12:00:00,30.84,30.86,30.81,30.85,30200.0,21.9286,21.9428,21.9073,21.9357,30200.0
2012-10-22 12:10:00,30.86,30.86,30.81,30.82,35700.0,21.9428,21.9428,21.9073,21.9144,35700.0
2012-10-22 12:20:00,30.82,30.83,30.8,30.81,19800.0,21.9144,21.9215,21.9002,21.9073,19800.0
2012-10-22 12:30:00,30.81,30.82,30.8,30.81,16700.0,21.9073,21.9144,21.9002,21.9073,16700.0
2012-10-22 12:40:00,30.82,30.84,30.79,30.82,22400.0,21.9144,21.9286,21.8931,21.9144,22400.0
2012-10-22 12:50:00,30.82,30.85,30.81,30.81,36500.0,21.9144,21.9357,21.9073,21.9073,36500.0
2012-10-22 13:00:00,30.8,30.82,30.76,30.76,18900.0,21.9002,21.9144,21.8717,21.8717,18900.0
2012-10-22 13:10:00,30.76,30.77,30.72,30.76,36100.0,21.8717,21.8789,21.8433,21.8717,36100.0
2012-10-22 13:20:00,30.76,30.76,30.71,30.74,37100.0,21.8717,21.8717,21.8362,21.8575,37100.0
2012-10-22 13:30:00,30.73,30.75,30.71,30.73,16600.0,21.8504,21.8646,21.8362,21.8504,16600.0
2012-10-22 13:40:00,30.73,30.73,30.67,30.68,45300.0,21.8504,21.8504,21.8077,21.8149,45300.0
2012-10-22 13:50:00,30.69,30.71,30.67,30.7,31100.0,21.822,21.8362,21.8077,21.8291,31100.0
2012-10-22 14:00:00,30.7,30.71,30.67,30.68,23100.0,21.8291,21.8362,21.8077,21.8149,23100.0
2012-10-22 14:10:00,30.68,30.7,30.66,30.68,65600.0,21.8149,21.8291,21.8006,21.8149,65600.0
2012-10-22 14:20:00,30.68,30.7,30.67,30.69,68500.0,21.8149,21.8291,21.8077,21.822,68500.0
2012-10-22 14:30:00,30.69,30.7,30.65,30.66,73400.0,21.822,21.8291,21.7935,21.8006,73400.0
2012-10-22 14:40:00,30.65,30.7,30.65,30.69,43200.0,21.7935,21.8291,21.7935,21.822,43200.0
2012-10-22 14:50:00,30.69,30.71,30.68,30.69,30000.0,21.822,21.8362,21.8149,21.822,30000.0
2012-10-22 15:00:00,30.7,30.7,30.66,30.67,65100.0,21.8291,21.8291,21.8006,21.8077,65100.0
2012-10-22 15:10:00,30.67,30.71,30.67,30.68,88700.0,21.8077,21.8362,21.8077,21.8149,88700.0
2012-10-22 15:20:00,30.69,30.71,30.65,30.7,116600.0,21.822,21.8362,21.7935,21.8291,116600.0
2012-10-22 15:30:00,30.7,30.74,30.67,30.72,127200.0,21.8291,21.8575,21.8077,21.8433,127200.0
2012-10-22 15:40:00,30.72,30.75,30.68,30.74,101000.0,21.8433,21.8646,21.8149,21.8575,101000.0
2012-10-22 15:50:00,30.75,30.89,30.74,30.87,266300.0,21.8646,21.9642,21.8575,21.95,266300.0
2012-10-23 09:30:00,30.62,30.77,30.54,30.6,68800.0,21.7722,21.8789,21.7153,21.758,68800.0
2012-10-23 09:40:00,30.64,30.64,30.55,30.58,32300.0,21.7864,21.7864,21.7224,21.7438,32300.0
2012-10-23 09:50:00,30.6,30.64,30.55,30.64,38600.0,21.758,21.7864,21.7224,21.7864,38600.0
2012-10-23 10:00:00,30.63,30.68,30.62,30.65,222300.0,21.7793,21.8149,21.7722,21.7935,222300.0
2012-10-23 10:10:00,30.64,30.65,30.59,30.62,91800.0,21.7864,21.7935,21.7509,21.7722,91800.0
2012-10-23 10:20:00,30.61,30.67,30.61,30.63,70300.0,21.7651,21.8077,21.7651,21.7793,70300.0
2012-10-23 10:30:00,30.63,30.64,30.54,30.55,152000.0,21.7793,21.7864,21.7153,21.7224,152000.0
2012-10-23 10:40:00,30.55,30.65,30.55,30.63,81200.0,21.7224,21.7935,21.7224,21.7793,81200.0
2012-10-23 10:50:00,30.64,30.67,30.62,30.63,43000.0,21.7864,21.8077,21.7722,21.7793,43000.0
2012-10-23 11:00:00,30.62,30.66,30.6,30.62,66100.0,21.7722,21.8006,21.758,21.7722,66100.0
2012-10-23 11:10:00,30.61,30.66,30.61,30.66,44600.0,21.7651,21.8006,21.7651,21.8006,44600.0
2012-10-23 11:20:00,30.66,30.7,30.64,30.67,70500.0,21.8006,21.8291,21.7864,21.8077,70500.0
2012-10-23 11:30:00,30.67,30.67,30.61,30.65,31000.0,21.8077,21.8077,21.7651,21.7935,31000.0
2012-10-23 11:40:00,30.64,30.67,30.61,30.67,39000.0,21.7864,21.8077,21.7651,21.8077,39000.0
2012-10-23 11:50:00,30.68,30.69,30.65,30.66,19100.0,21.8149,21.822,21.7935,21.8006,19100.0
2012-10-23 12:00:00,30.66,30.67,30.62,30.63,22100.0,21.8006,21.8077,21.7722,21.7793,22100.0
2012-10-23 12:10:00,30.63,30.7,30.61,30.69,46400.0,21.7793,21.8291,21.7651,21.822,46400.0
2012-10-23 12:20:00,30.7,30.7,30.66,30.66,14900.0,21.8291,21.8291,21.8006,21.8006,14900.0
2012-10-23 12:30:00,30.66,30.67,30.63,30.64,32200.0,21.8006,21.8077,21.7793,21.7864,32200.0
2012-10-23 12:40:00,30.63,30.64,30.6,30.61,20300.0,21.7793,21.7864,21.758,21.7651,20300.0
2012-10-23 12:50:00,30.61,30.62,30.6,30.61,16500.0,21.7651,21.7722,21.758,21.7651,16500.0
2012-10-23 13:00:00,30.61,30.64,30.6,30.61,39400.0,21.7651,21.7864,21.758,21.7651,39400.0
2012-10-23 13:10:00,30.61,30.64,30.61,30.61,26400.0,21.7651,21.7864,21.7651,21.7651,26400.0
2012-10-23 13:20:00,30.61,30.63,30.61,30.62,25500.0,21.7651,21.7793,21.7651,21.7722,25500.0
2012-10-23 13:30:00,30.63,30.63,30.58,30.59,24100.0,21.7793,21.7793,21.7438,21.7509,24100.0
2012-10-23 13:40:00,30.59,30.59,30.55,30.55,36400.0,21.7509,21.7509,21.7224,21.7224,36400.0
2012-10-23 13:50:00,30.56,30.57,30.54,30.57,45500.0,21.7295,21.7366,21.7153,21.7366,45500.0
2012-10-23 14:00:00,30.57,30.59,30.54,30.55,40600.0,21.7366,21.7509,21.7153,21.7224,40600.0
2012-10-23 14:10:00,30.55,30.56,30.52,30.55,75500.0,21.7224,21.7295,21.7011,21.7224,75500.0
2012-10-23 14:20:00,30.55,30.58,30.55,30.57,26200.0,21.7224,21.7438,21.7224,21.7366,26200.0
2012-10-23 14:30:00,30.56,30.6,30.55,30.59,34200.0,21.7295,21.758,21.7224,21.7509,34200.0
2012-10-23 14:40:00,30.6,30.62,30.59,30.6,37100.0,21.758,21.7722,21.7509,21.758,37100.0
2012-10-23 14:50:00,30.6,30.62,30.59,30.61,41400.0,21.758,21.7722,21.7509,21.7651,41400.0
2012-10-23 15:00:00,30.6,30.62,30.57,30.58,55900.0,21.758,21.7722,21.7366,21.7438,55900.0
2012-10-23 15:10:00,30.57,30.6,30.55,30.6,70200.0,21.7366,21.758,21.7224,21.758,70200.0
2012-10-23 15:20:00,30.6,30.61,30.58,30.58,42900.0,21.758,21.7651,21.7438,21.7438,42900.0
2012-10-23 15:30:00,30.58,30.59,30.49,30.51,137700.0,21.7438,21.7509,21.6798,21.694,137700.0
2012-10-23 15:40:00,30.51,30.6,30.51,30.58,247700.0,21.694,21.758,21.694,21.7438,247700.0
2012-10-23 15:50:00,30.58,30.66,30.58,30.64,415600.0,21.7438,21.8006,21.7438,21.7864,415600.0
2012-10-24 09:30:00,30.69,30.8,30.66,30.71,68700.0,21.822,21.9002,21.8006,21.8362,68700.0
2012-10-24 09:40:00,30.71,30.71,30.67,30.67,22600.0,21.8362,21.8362,21.8077,21.8077,22600.0
2012-10-24 09:50:00,30.68,30.68,30.55,30.57,22400.0,21.8149,21.8149,21.7224,21.7366,22400.0
2012-10-24 10:00:00,30.58,30.59,30.55,30.57,10300.0,21.7438,21.7509,21.7224,21.7366,10300.0
2012-10-24 10:10:00,30.57,30.59,30.55,30.58,22000.0,21.7366,21.7509,21.7224,21.7438,22000.0
2012-10-24 10:20:00,30.57,30.59,30.47,30.5,96900.0,21.7366,21.7509,21.6655,21.6869,96900.0
2012-10-24 10:30:00,30.49,30.61,30.47,30.6,51500.0,21.6798,21.7651,21.6655,21.758,51500.0
2012-10-24 10:40:00,30.59,30.65,30.58,30.59,32600.0,21.7509,21.7935,21.7438,21.7509,32600.0
2012-10-24 10:50:00,30.59,30.61,30.49,30.5,66500.0,21.7509,21.7651,21.6798,21.6869,66500.0
2012-10-24 11:00:00,30.5,30.51,30.48,30.49,75800.0,21.6869,21.694,21.6726,21.6798,75800.0
2012-10-24 11:10:00,30.48,30.49,30.46,30.48,106300.0,21.6726,21.6798,21.6584,21.6726,106300.0
2012-10-24 11:20:00,30.47,30.51,30.47,30.5,82600.0,21.6655,21.694,21.6655,21.6869,82600.0
2012-10-24 11:30:00,30.5,30.51,30.47,30.47,110500.0,21.6869,21.694,21.6655,21.6655,110500.0
2012-10-24 11:40:00,30.47,30.49,30.36,30.36,122500.0,21.6655,21.6798,21.5873,21.5873,122500.0
2012-10-24 11:50:00,30.36,30.37,30.27,30.34,277800.0,21.5873,21.5944,21.5233,21.5731,277800.0
2012-10-24 12:00:00,30.34,30.39,30.33,30.39,110800.0,21.5731,21.6087,21.566,21.6087,110800.0
2012-10-24 12:10:00,30.39,30.44,30.38,30.44,26100.0,21.6087,21.6442,21.6015,21.6442,26100.0
2012-10-24 12:20:00,30.43,30.44,30.4,30.43,26300.0,21.6371,21.6442,21.6158,21.6371,26300.0
2012-10-24 12:30:00,30.44,30.44,30.39,30.4,52900.0,21.6442,21.6442,21.6087,21.6158,52900.0
2012-10-24 12:40:00,30.39,30.43,30.39,30.43,20900.0,21.6087,21.6371,21.6087,21.6371,20900.0
2012-10-24 12:50:00,30.42,30.46,30.42,30.46,25800.0,21.63,21.6584,21.63,21.6584,25800.0
2012-10-24 13:00:00,30.45,30.47,30.43,30.45,63200.0,21.6513,21.6655,21.6371,21.6513,63200.0
2012-10-24 13:10:00,30.45,30.45,30.43,30.44,12100.0,21.6513,21.6513,21.6371,21.6442,12100.0
2012-10-24 13:20:00,30.43,30.45,30.43,30.44,27700.0,21.6371,21.6513,21.6371,21.6442,27700.0
2012-10-24 13:30:00,30.44,30.44,30.39,30.39,30100.0,21.6442,21.6442,21.6087,21.6087,30100.0
2012-10-24 13:40:00,30.4,30.4,30.35,30.35,45500.0,21.6158,21.6158,21.5802,21.5802,45500.0
2012-10-24 13:50:00,30.35,30.36,30.28,30.28,102400.0,21.5802,21.5873,21.5304,21.5304,102400.0
2012-10-24 14:00:00,30.29,30.33,30.29,30.33,32900.0,21.5376,21.566,21.5376,21.566,32900.0
2012-10-24 14:10:00,30.32,30.37,30.26,30.34,78100.0,21.5589,21.5944,21.5162,21.5731,78100.0
2012-10-24 14:20:00,30.35,30.41,30.33,30.4,41800.0,21.5802,21.6229,21.566,21.6158,41800.0
2012-10-24 14:30:00,30.4,30.4,30.35,30.37,56300.0,21.6158,21.6158,21.5802,21.5944,56300.0
2012-10-24 14:40:00,30.36,30.41,30.34,30.37,47500.0,21.5873,21.6229,21.5731,21.5944,47500.0
2012-10-24 14:50:00,30.38,30.4,30.33,30.33,84300.0,21.6015,21.6158,21.566,21.566,84300.0
2012-10-24 15:00:00,30.33,30.36,30.28,30.35,105400.0,21.566,21.5873,21.5304,21.5802,105400.0
2012-10-24 15:10:00,30.35,30.37,30.32,30.33,77600.0,21.5802,21.5944,21.5589,21.566,77600.0
2012-10-24 15:20:00,30.33,30.36,30.32,30.36,70200.0,21.566,21.5873,21.5589,21.5873,70200.0
2012-10-24 15:30:00,30.36,30.41,30.35,30.37,106200.0,21.5873,21.6229,21.5802,21.5944,106200.0
2012-10-24 15:40:00,30.37,30.39,30.35,30.38,130000.0,21.5944,21.6087,21.5802,21.6015,130000.0
2012-10-24 15:50:00,30.38,30.41,30.35,30.4,294700.0,21.6015,21.6229,21.5802,21.6158,294700.0
2012-10-25 09:30:00,30.6,30.67,30.51,30.53,91800.0,21.758,21.8077,21.694,21.7082,91800.0
2012-10-25 09:40:00,30.54,30.64,30.54,30.64,77900.0,21.7153,21.7864,21.7153,21.7864,77900.0
2012-10-25 09:50:00,30.64,30.67,30.62,30.66,20400.0,21.7864,21.8077,21.7722,21.8006,20400.0
2012-10-25 10:00:00,30.66,30.67,30.59,30.66,27800.0,21.8006,21.8077,21.7509,21.8006,27800.0
2012-10-25 10:10:00,30.66,30.68,30.63,30.64,26100.0,21.8006,21.8149,21.7793,21.7864,26100.0
2012-10-25 10:20:00,30.64,30.68,30.61,30.63,123700.0,21.7864,21.8149,21.7651,21.7793,123700.0
2012-10-25 10:30:00,30.62,30.66,30.6,30.62,59200.0,21.7722,21.8006,21.758,21.7722,59200.0
2012-10-25 10:40:00,30.62,30.63,30.55,30.56,24300.0,21.7722,21.7793,21.7224,21.7295,24300.0
2012-10-25 10:50:00,30.57,30.71,30.56,30.71,253000.0,21.7366,21.8362,21.7295,21.8362,253000.0
2012-10-25 11:00:00,30.71,30.8,30.71,30.78,141800.0,21.8362,21.9002,21.8362,21.886,141800.0
2012-10-25 11:10:00,30.78,30.78,30.71,30.74,45600.0,21.886,21.886,21.8362,21.8575,45600.0
2012-10-25 11:20:00,30.75,30.76,30.65,30.67,38900.0,21.8646,21.8717,21.7935,21.8077,38900.0
2012-10-25 11:30:00,30.65,30.71,30.63,30.63,22300.0,21.7935,21.8362,21.7793,21.7793,22300.0
2012-10-25 11:40:00,30.64,30.66,30.62,30.64,22500.0,21.7864,21.8006,21.7722,21.7864,22500.0
2012-10-25 11:50:00,30.63,30.65,30.58,30.65,17000.0,21.7793,21.7935,21.7438,21.7935,17000.0
2012-10-25 12:00:00,30.65,30.65,30.56,30.64,27500.0,21.7935,21.7935,21.7295,21.7864,27500.0
2012-10-25 12:10:00,30.63,30.63,30.6,30.61,15700.0,21.7793,21.7793,21.758,21.7651,15700.0
2012-10-25 12:20:00,30.6,30.66,30.6,30.65,17500.0,21.758,21.8006,21.758,21.7935,17500.0
2012-10-25 12:30:00,30.64,30.67,30.62,30.67,25000.0,21.7864,21.8077,21.7722,21.8077,25000.0
2012-10-25 12:40:00,30.67,30.68,30.62,30.68,14100.0,21.8077,21.8149,21.7722,21.8149,14100.0
2012-10-25 12:50:00,30.68,30.76,30.67,30.76,33300.0,21.8149,21.8717,21.8077,21.8717,33300.0
2012-10-25 13:00:00,30.75,30.78,30.75,30.78,22800.0,21.8646,21.886,21.8646,21.886,22800.0
2012-10-25 13:10:00,30.78,30.78,30.76,30.76,29000.0,21.886,21.886,21.8717,21.8717,29000.0
2012-10-25 13:20:00,30.76,30.8,30.75,30.79,26600.0,21.8717,21.9002,21.8646,21.8931,26600.0
2012-10-25 13:30:00,30.79,30.79,30.72,30.72,18800.0,21.8931,21.8931,21.8433,21.8433,18800.0
2012-10-25 13:40:00,30.71,30.76,30.71,30.74,20200.0,21.8362,21.8717,21.8362,21.8575,20200.0
2012-10-25 13:50:00,30.74,30.74,30.71,30.74,36000.0,21.8575,21.8575,21.8362,21.8575,36000.0
2012-10-25 14:00:00,30.74,30.76,30.73,30.75,27000.0,21.8575,21.8717,21.8504,21.8646,27000.0
2012-10-25 14:10:00,30.76,30.76,30.72,30.76,41300.0,21.8717,21.8717,21.8433,21.8717,41300.0
2012-10-25 14:20:00,30.75,30.8,30.75,30.78,45100.0,21.8646,21.9002,21.8646,21.886,45100.0
2012-10-25 14:30:00,30.78,30.78,30.77,30.77,17900.0,21.886,21.886,21.8789,21.8789,17900.0
2012-10-25 14:40:00,30.77,30.81,30.76,30.77,49500.0,21.8789,21.9073,21.8717,21.8789,49500.0
2012-10-25 14:50:00,30.77,30.78,30.76,30.76,21500.0,21.8789,21.886,21.8717,21.8717,21500.0
2012-10-25 15:00:00,30.76,30.79,30.74,30.79,105900.0,21.8717,21.8931,21.8575,21.8931,105900.0
2012-10-25 15:10:00,30.79,30.84,30.78,30.8,129900.0,21.8931,21.9286,21.886,21.9002,129900.0
2012-10-25 15:20:00,30.8,30.81,30.73,30.75,192300.0,21.9002,21.9073,21.8504,21.8646,192300.0
2012-10-25 15:30:00,30.75,30.78,30.73,30.77,159900.0,21.8646,21.886,21.8504,21.8789,159900.0
2012-10-25 15:40:00,30.77,30.83,30.76,30.79,181800.0,21.8789,21.9215,21.8717,21.8931,181800.0
2012-10-25 15:50:00,30.79,30.84,30.79,30.83,165500.0,21.8931,21.9286,21.8931,21.9215,165500.0
2012-10-26 09:30:00,30.91,30.98,30.89,30.97,127700.0,21.9784,22.0282,21.9642,22.0211,127700.0
2012-10-26 09:40:00,30.96,30.97,30.8,30.85,58400.0,22.014,22.0211,21.9002,21.9357,58400.0
2012-10-26 09:50:00,30.84,30.85,30.72,30.73,40300.0,21.9286,21.9357,21.8433,21.8504,40300.0
2012-10-26 10:00:00,30.72,30.83,30.72,30.83,51700.0,21.8433,21.9215,21.8433,21.9215,51700.0
2012-10-26 10:10:00,30.82,30.92,30.82,30.87,72600.0,21.9144,21.9855,21.9144,21.95,72600.0
2012-10-26 10:20:00,30.85,30.88,30.84,30.85,56100.0,21.9357,21.9571,21.9286,21.9357,56100.0
2012-10-26 10:30:00,30.85,30.9,30.84,30.88,54300.0,21.9357,21.9713,21.9286,21.9571,54300.0
2012-10-26 10:40:00,30.88,30.9,30.81,30.84,177300.0,21.9571,21.9713,21.9073,21.9286,177300.0
2012-10-26 10:50:00,30.84,30.9,30.82,30.84,88800.0,21.9286,21.9713,21.9144,21.9286,88800.0
2012-10-26 11:00:00,30.83,30.88,30.82,30.86,44100.0,21.9215,21.9571,21.9144,21.9428,44100.0
2012-10-26 11:10:00,30.86,30.86,30.83,30.83,39900.0,21.9428,21.9428,21.9215,21.9215,39900.0
2012-10-26 11:20:00,30.83,30.85,30.79,30.84,63800.0,21.9215,21.9357,21.8931,21.9286,63800.0
2012-10-26 11:30:00,30.84,30.87,30.84,30.85,22700.0,21.9286,21.95,21.9286,21.9357,22700.0
2012-10-26 11:40:00,30.85,30.86,30.84,30.84,25500.0,21.9357,21.9428,21.9286,21.9286,25500.0
2012-10-26 11:50:00,30.84,30.88,30.83,30.87,52000.0,21.9286,21.9571,21.9215,21.95,52000.0
2012-10-26 12:00:00,30.86,30.87,30.8,30.83,50800.0,21.9428,21.95,21.9002,21.9215,50800.0
2012-10-26 12:10:00,30.83,30.85,30.82,30.83,64200.0,21.9215,21.9357,21.9144,21.9215,64200.0
2012-10-26 12:20:00,30.83,30.93,30.82,30.92,59700.0,21.9215,21.9926,21.9144,21.9855,59700.0
2012-10-26 12:30:00,30.91,30.92,30.84,30.89,50200.0,21.9784,21.9855,21.9286,21.9642,50200.0
2012-10-26 12:40:00,30.89,30.92,30.84,30.85,30400.0,21.9642,21.9855,21.9286,21.9357,30400.0
2012-10-26 12:50:00,30.84,30.9,30.84,30.9,30300.0,21.9286,21.9713,21.9286,21.9713,30300.0
2012-10-26 13:00:00,30.9,30.92,30.88,30.91,24900.0,21.9713,21.9855,21.9571,21.9784,24900.0
2012-10-26 13:10:00,30.9,30.93,30.87,30.88,23300.0,21.9713,21.9926,21.95,21.9571,23300.0
2012-10-26 13:20:00,30.88,30.9,30.85,30.9,21300.0,21.9571,21.9713,21.9357,21.9713,21300.0
2012-10-26 13:30:00,30.9,30.98,30.88,30.96,33700.0,21.9713,22.0282,21.9571,22.014,33700.0
2012-10-26 13:40:00,30.96,30.97,30.94,30.94,21400.0,22.014,22.0211,21.9997,21.9997,21400.0
2012-10-26 13:50:00,30.95,30.95,30.9,30.9,30700.0,22.0068,22.0068,21.9713,21.9713,30700.0
2012-10-26 14:00:00,30.9,30.92,30.87,30.87,23100.0,21.9713,21.9855,21.95,21.95,23100.0
2012-10-26 14:10:00,30.87,30.89,30.86,30.88,26700.0,21.95,21.9642,21.9428,21.9571,26700.0
2012-10-26 14:20:00,30.89,30.92,30.88,30.9,21200.0,21.9642,21.9855,21.9571,21.9713,21200.0
2012-10-26 14:30:00,30.91,30.95,30.9,30.92,29300.0,21.9784,22.0068,21.9713,21.9855,29300.0
2012-10-26 14:40:00,30.92,30.93,30.89,30.9,15900.0,21.9855,21.9926,21.9642,21.9713,15900.0
2012-10-26 14:50:00,30.9,30.93,30.9,30.92,33000.0,21.9713,21.9926,21.9713,21.9855,33000.0
2012-10-26 15:00:00,30.92,30.93,30.89,30.89,27900.0,21.9855,21.9926,21.9642,21.9642,27900.0
2012-10-26 15:10:00,30.89,30.96,30.89,30.96,49100.0,21.9642,22.014,21.9642,22.014,49100.0
2012-10-26 15:20:00,30.95,30.97,30.94,30.96,61800.0,22.0068,22.0211,21.9997,22.014,61800.0
2012-10-26 15:30:00,30.96,30.99,30.91,30.92,73100.0,22.014,22.0353,21.9784,21.9855,73100.0
2012-10-26 15:40:00,30.91,30.92,30.86,30.86,109400.0,21.9784,21.9855,21.9428,21.9428,109400.0
2012-10-26 15:50:00,30.87,30.88,30.84,30.86,256300.0,21.95,21.9571,21.9286,21.9428,256300.0
2012-10-31 09:30:00,30.98,31.1,30.87,30.95,101700.0,22.0282,22.1135,21.95,22.0068,101700.0
2012-10-31 09:40:00,30.98,31.07,30.95,31.07,47100.0,22.0282,22.0922,22.0068,22.0922,47100.0
2012-10-31 09:50:00,31.05,31.06,31.02,31.04,18800.0,22.0779,22.0851,22.0566,22.0708,18800.0
2012-10-31 10:00:00,31.03,31.14,31.02,31.11,125200.0,22.0637,22.1419,22.0566,22.1206,125200.0
2012-10-31 10:10:00,31.11,31.26,31.11,31.26,209200.0,22.1206,22.2273,22.1206,22.2273,209200.0
2012-10-31 10:20:00,31.25,31.26,31.18,31.19,60500.0,22.2202,22.2273,22.1704,22.1775,60500.0
2012-10-31 10:30:00,31.16,31.17,31.1,31.12,39800.0,22.1562,22.1633,22.1135,22.1277,39800.0
2012-10-31 10:40:00,31.12,31.12,31.0,31.03,38900.0,22.1277,22.1277,22.0424,22.0637,38900.0
2012-10-31 10:50:00,31.02,31.07,31.01,31.03,53000.0,22.0566,22.0922,22.0495,22.0637,53000.0
2012-10-31 11:00:00,31.03,31.05,31.01,31.02,100600.0,22.0637,22.0779,22.0495,22.0566,100600.0
2012-10-31 11:10:00,31.01,31.08,31.0,31.07,41800.0,22.0495,22.0993,22.0424,22.0922,41800.0
2012-10-31 11:20:00,31.07,31.11,31.07,31.1,41600.0,22.0922,22.1206,22.0922,22.1135,41600.0
2012-10-31 11:30:00,31.1,31.13,31.09,31.09,36100.0,22.1135,22.1348,22.1064,22.1064,36100.0
2012-10-31 11:40:00,31.1,31.14,31.1,31.11,33200.0,22.1135,22.1419,22.1135,22.1206,33200.0
2012-10-31 11:50:00,31.12,31.14,31.1,31.12,67000.0,22.1277,22.1419,22.1135,22.1277,67000.0
2012-10-31 12:00:00,31.12,31.13,31.02,31.03,34500.0,22.1277,22.1348,22.0566,22.0637,34500.0
2012-10-31 12:10:00,31.03,31.05,31.02,31.03,32700.0,22.0637,22.0779,22.0566,22.0637,32700.0
2012-10-31 12:20:00,31.02,31.05,30.97,30.98,35600.0,22.0566,22.0779,22.0211,22.0282,35600.0
2012-10-31 12:30:00,30.96,30.98,30.92,30.97,48500.0,22.014,22.0282,21.9855,22.0211,48500.0
2012-10-31 12:40:00,30.97,30.97,30.94,30.95,15500.0,22.0211,22.0211,21.9997,22.0068,15500.0
2012-10-31 12:50:00,30.95,31.0,30.94,31.0,28400.0,22.0068,22.0424,21.9997,22.0424,28400.0
2012-10-31 13:00:00,31.0,31.0,30.95,30.97,37200.0,22.0424,22.0424,22.0068,22.0211,37200.0
2012-10-31 13:10:00,30.96,31.0,30.95,30.98,18400.0,22.014,22.0424,22.0068,22.0282,18400.0
2012-10-31 13:20:00,30.98,31.01,30.98,31.0,31300.0,22.0282,22.0495,22.0282,22.0424,31300.0
2012-10-31 13:30:00,31.0,31.03,30.99,30.99,16100.0,22.0424,22.0637,22.0353,22.0353,16100.0
2012-10-31 13:40:00,30.99,31.0,30.96,30.97,28600.0,22.0353,22.0424,22.014,22.0211,28600.0
2012-10-31 13:50:00,30.97,31.03,30.96,31.02,47600.0,22.0211,22.0637,22.014,22.0566,47600.0
2012-10-31 14:00:00,31.02,31.07,31.01,31.06,44300.0,22.0566,22.0922,22.0495,22.0851,44300.0
2012-10-31 14:10:00,31.07,31.07,31.01,31.04,36400.0,22.0922,22.0922,22.0495,22.0708,36400.0
2012-10-31 14:20:00,31.05,31.08,31.04,31.05,28600.0,22.0779,22.0993,22.0708,22.0779,28600.0
2012-10-31 14:30:00,31.05,31.08,31.04,31.05,24100.0,22.0779,22.0993,22.0708,22.0779,24100.0
2012-10-31 14:40:00,31.06,31.07,31.05,31.06,32400.0,22.0851,22.0922,22.0779,22.0851,32400.0
2012-10-31 14:50:00,31.06,31.07,31.02,31.04,37400.0,22.0851,22.0922,22.0566,22.0708,37400.0
2012-10-31 15:00:00,31.04,31.05,31.01,31.05,55100.0,22.0708,22.0779,22.0495,22.0779,55100.0
2012-10-31 15:10:00,31.05,31.13,31.04,31.11,85200.0,22.0779,22.1348,22.0708,22.1206,85200.0
2012-10-31 15:20:00,31.12,31.14,31.09,31.13,59900.0,22.1277,22.1419,22.1064,22.1348,59900.0
2012-10-31 15:30:00,31.13,31.14,31.13,31.13,92000.0,22.1348,22.1419,22.1348,22.1348,92000.0
2012-10-31 15:40:00,31.13,31.16,31.11,31.12,189000.0,22.1348,22.1562,22.1206,22.1277,189000.0
2012-10-31 15:50:00,31.12,31.13,31.07,31.08,242600.0,22.1277,22.1348,22.0922,22.0993,242600.0
2012-11-01 09:30:00,31.09,31.3,31.0,31.19,76100.0,22.1064,22.2557,22.0424,22.1775,76100.0
2012-11-01 09:40:00,31.18,31.23,31.1,31.23,52100.0,22.1704,22.2059,22.1135,22.2059,52100.0
2012-11-01 09:50:00,31.23,31.46,31.22,31.4,124400.0,22.2059,22.3695,22.1988,22.3268,124400.0
2012-11-01 10:00:00,31.4,31.65,31.4,31.62,231300.0,22.3268,22.5046,22.3268,22.4832,231300.0
2012-11-01 10:10:00,31.61,31.65,31.55,31.61,153200.0,22.4761,22.5046,22.4335,22.4761,153200.0
2012-11-01 10:20:00,31.6,31.65,31.57,31.59,74800.0,22.469,22.5046,22.4477,22.4619,74800.0
2012-11-01 10:30:00,31.59,31.6,31.54,31.58,61800.0,22.4619,22.469,22.4264,22.4548,61800.0
2012-11-01 10:40:00,31.58,31.66,31.54,31.55,113400.0,22.4548,22.5117,22.4264,22.4335,113400.0
2012-11-01 10:50:00,31.55,31.56,31.52,31.52,37200.0,22.4335,22.4406,22.4121,22.4121,37200.0
2012-11-01 11:00:00,31.52,31.55,31.42,31.42,139200.0,22.4121,22.4335,22.341,22.341,139200.0
2012-11-01 11:10:00,31.42,31.42,31.32,31.32,66000.0,22.341,22.341,22.2699,22.2699,66000.0
2012-11-01 11:20:00,31.32,31.47,31.32,31.47,94500.0,22.2699,22.3766,22.2699,22.3766,94500.0
2012-11-01 11:30:00,31.46,31.52,31.46,31.51,33900.0,22.3695,22.4121,22.3695,22.405,33900.0
2012-11-01 11:40:00,31.52,31.61,31.51,31.61,58300.0,22.4121,22.4761,22.405,22.4761,58300.0
2012-11-01 11:50:00,31.61,31.63,31.59,31.6,65200.0,22.4761,22.4904,22.4619,22.469,65200.0
2012-11-01 12:00:00,31.59,31.6,31.54,31.54,72500.0,22.4619,22.469,22.4264,22.4264,72500.0
2012-11-01 12:10:00,31.55,31.62,31.55,31.6,44400.0,22.4335,22.4832,22.4335,22.469,44400.0
2012-11-01 12:20:00,31.6,31.6,31.56,31.59,36100.0,22.469,22.469,22.4406,22.4619,36100.0
2012-11-01 12:30:00,31.58,31.62,31.58,31.58,69300.0,22.4548,22.4832,22.4548,22.4548,69300.0
2012-11-01 12:40:00,31.58,31.58,31.54,31.55,51000.0,22.4548,22.4548,22.4264,22.4335,51000.0
2012-11-01 12:50:00,31.56,31.59,31.55,31.59,47700.0,22.4406,22.4619,22.4335,22.4619,47700.0
2012-11-01 13:00:00,31.59,31.59,31.51,31.53,58500.0,22.4619,22.4619,22.405,22.4192,58500.0
2012-11-01 13:10:00,31.52,31.56,31.52,31.55,37100.0,22.4121,22.4406,22.4121,22.4335,37100.0
2012-11-01 13:20:00,31.56,31.56,31.52,31.53,76900.0,22.4406,22.4406,22.4121,22.4192,76900.0
2012-11-01 13:30:00,31.52,31.53,31.5,31.53,72900.0,22.4121,22.4192,22.3979,22.4192,72900.0
2012-11-01 13:40:00,31.53,31.53,31.48,31.51,83000.0,22.4192,22.4192,22.3837,22.405,83000.0
2012-11-01 13:50:00,31.51,31.51,31.42,31.43,86700.0,22.405,22.405,22.341,22.3481,86700.0
2012-11-01 14:00:00,31.42,31.44,31.39,31.44,49100.0,22.341,22.3553,22.3197,22.3553,49100.0
2012-11-01 14:10:00,31.44,31.49,31.43,31.49,40800.0,22.3553,22.3908,22.3481,22.3908,40800.0
2012-11-01 14:20:00,31.49,31.57,31.49,31.54,52300.0,22.3908,22.4477,22.3908,22.4264,52300.0
2012-11-01 14:30:00,31.54,31.62,31.54,31.61,54200.0,22.4264,22.4832,22.4264,22.4761,54200.0
2012-11-01 14:40:00,31.61,31.61,31.58,31.6,44900.0,22.4761,22.4761,22.4548,22.469,44900.0
2012-11-01 14:50:00,31.6,31.65,31.57,31.57,101200.0,22.469,22.5046,22.4477,22.4477,101200.0
2012-11-01 15:00:00,31.58,31.6,31.55,31.6,60100.0,22.4548,22.469,22.4335,22.469,60100.0
2012-11-01 15:10:00,31.6,31.63,31.59,31.62,103700.0,22.469,22.4904,22.4619,22.4832,103700.0
2012-11-01 15:20:00,31.62,31.62,31.6,31.62,129800.0,22.4832,22.4832,22.469,22.4832,129800.0
2012-11-01 15:30:00,31.62,31.62,31.43,31.46,231100.0,22.4832,22.4832,22.3481,22.3695,231100.0
2012-11-01 15:40:00,31.46,31.58,31.45,31.58,142500.0,22.3695,22.4548,22.3624,22.4548,142500.0
2012-11-01 15:50:00,31.58,31.59,31.53,31.56,369900.0,22.4548,22.4619,22.4192,22.4406,369900.0
2012-11-02 09:30:00,31.73,31.73,31.59,31.66,78100.0,22.5615,22.5615,22.4619,22.5117,78100.0
2012-11-02 09:40:00,31.65,31.65,31.56,31.6,58400.0,22.5046,22.5046,22.4406,22.469,58400.0
2012-11-02 09:50:00,31.6,31.67,31.59,31.66,48700.0,22.469,22.5188,22.4619,22.5117,48700.0
2012-11-02 10:00:00,31.66,31.67,31.58,31.67,67300.0,22.5117,22.5188,22.4548,22.5188,67300.0
2012-11-02 10:10:00,31.68,31.75,31.63,31.71,159600.0,22.5259,22.5757,22.4904,22.5472,159600.0
2012-11-02 10:20:00,31.71,31.71,31.58,31.58,65500.0,22.5472,22.5472,22.4548,22.4548,65500.0
2012-11-02 10:30:00,31.58,31.75,31.58,31.72,116300.0,22.4548,22.5757,22.4548,22.5543,116300.0
2012-11-02 10:40:00,31.72,31.78,31.69,31.77,70200.0,22.5543,22.597,22.533,22.5899,70200.0
2012-11-02 10:50:00,31.78,31.78,31.53,31.54,151300.0,22.597,22.597,22.4192,22.4264,151300.0
2012-11-02 11:00:00,31.54,31.57,31.42,31.56,145600.0,22.4264,22.4477,22.341,22.4406,145600.0
2012-11-02 11:10:00,31.56,31.59,31.53,31.53,49000.0,22.4406,22.4619,22.4192,22.4192,49000.0
2012-11-02 11:20:00,31.54,31.61,31.54,31.56,76500.0,22.4264,22.4761,22.4264,22.4406,76500.0
2012-11-02 11:30:00,31.56,31.6,31.52,31.54,73900.0,22.4406,22.469,22.4121,22.4264,73900.0
2012-11-02 11:40:00,31.55,31.6,31.51,31.51,43500.0,22.4335,22.469,22.405,22.405,43500.0
2012-11-02 11:50:00,31.51,31.59,31.51,31.57,56400.0,22.405,22.4619,22.405,22.4477,56400.0
2012-11-02 12:00:00,31.57,31.63,31.57,31.63,41800.0,22.4477,22.4904,22.4477,22.4904,41800.0
2012-11-02 12:10:00,31.63,31.64,31.61,31.64,46800.0,22.4904,22.4975,22.4761,22.4975,46800.0
2012-11-02 12:20:00,31.65,31.67,31.64,31.65,19000.0,22.5046,22.5188,22.4975,22.5046,19000.0
2012-11-02 12:30:00,31.65,31.66,31.65,31.66,26900.0,22.5046,22.5117,22.5046,22.5117,26900.0
2012-11-02 12:40:00,31.66,31.66,31.64,31.64,39200.0,22.5117,22.5117,22.4975,22.4975,39200.0
2012-11-02 12:50:00,31.64,31.65,31.58,31.58,35400.0,22.4975,22.5046,22.4548,22.4548,35400.0
2012-11-02 13:00:00,31.59,31.59,31.53,31.54,54600.0,22.4619,22.4619,22.4192,22.4264,54600.0
2012-11-02 13:10:00,31.53,31.54,31.48,31.5,47900.0,22.4192,22.4264,22.3837,22.3979,47900.0
2012-11-02 13:20:00,31.51,31.53,31.5,31.53,32200.0,22.405,22.4192,22.3979,22.4192,32200.0
2012-11-02 13:30:00,31.52,31.54,31.48,31.5,64000.0,22.4121,22.4264,22.3837,22.3979,64000.0
2012-11-02 13:40:00,31.49,31.52,31.49,31.51,54300.0,22.3908,22.4121,22.3908,22.405,54300.0
2012-11-02 13:50:00,31.51,31.55,31.49,31.51,99600.0,22.405,22.4335,22.3908,22.405,99600.0
2012-11-02 14:00:00,31.5,31.5,31.42,31.44,55500.0,22.3979,22.3979,22.341,22.3553,55500.0
2012-11-02 14:10:00,31.43,31.55,31.43,31.55,61600.0,22.3481,22.4335,22.3481,22.4335,61600.0
2012-11-02 14:20:00,31.55,31.59,31.54,31.57,98200.0,22.4335,22.4619,22.4264,22.4477,98200.0
2012-11-02 14:30:00,31.57,31.58,31.43,31.44,72000.0,22.4477,22.4548,22.3481,22.3553,72000.0
2012-11-02 14:40:00,31.44,31.47,31.41,31.46,63800.0,22.3553,22.3766,22.3339,22.3695,63800.0
2012-11-02 14:50:00,31.46,31.5,31.44,31.5,61900.0,22.3695,22.3979,22.3553,22.3979,61900.0
2012-11-02 15:00:00,31.5,31.53,31.46,31.48,117500.0,22.3979,22.4192,22.3695,22.3837,117500.0
2012-11-02 15:10:00,31.48,31.49,31.41,31.43,77200.0,22.3837,22.3908,22.3339,22.3481,77200.0
2012-11-02 15:20:00,31.44,31.44,31.36,31.38,134700.0,22.3553,22.3553,22.2984,22.3126,134700.0
2012-11-02 15:30:00,31.38,31.4,31.29,31.38,220800.0,22.3126,22.3268,22.2486,22.3126,220800.0
2012-11-02 15:40:00,31.38,31.4,31.28,31.33,138700.0,22.3126,22.3268,22.2415,22.277,138700.0
2012-11-02 15:50:00,31.32,31.39,31.32,31.34,244700.0,22.2699,22.3197,22.2699,22.2841,244700.0
2012-11-05 09:30:00,30.7,30.88,30.5,30.81,341900.0,21.8291,21.9571,21.6869,21.9073,341900.0
2012-11-05 09:40:00,30.79,30.83,30.47,30.54,266000.0,21.8931,21.9215,21.6655,21.7153,266000.0
2012-11-05 09:50:00,30.55,30.61,30.48,30.52,92700.0,21.7224,21.7651,21.6726,21.7011,92700.0
2012-11-05 10:00:00,30.52,30.71,30.52,30.66,103500.0,21.7011,21.8362,21.7011,21.8006,103500.0
2012-11-05 10:10:00,30.66,30.66,30.45,30.51,188100.0,21.8006,21.8006,21.6513,21.694,188100.0
2012-11-05 10:20:00,30.5,30.52,30.45,30.51,202800.0,21.6869,21.7011,21.6513,21.694,202800.0
2012-11-05 10:30:00,30.5,30.6,30.49,30.6,143200.0,21.6869,21.758,21.6798,21.758,143200.0
2012-11-05 10:40:00,30.59,30.69,30.59,30.65,182900.0,21.7509,21.822,21.7509,21.7935,182900.0
2012-11-05 10:50:00,30.64,30.88,30.6,30.84,214800.0,21.7864,21.9571,21.758,21.9286,214800.0
2012-11-05 11:00:00,30.84,30.88,30.76,30.78,159200.0,21.9286,21.9571,21.8717,21.886,159200.0
2012-11-05 11:10:00,30.78,30.82,30.75,30.8,139200.0,21.886,21.9144,21.8646,21.9002,139200.0
2012-11-05 11:20:00,30.8,30.82,30.77,30.8,120400.0,21.9002,21.9144,21.8789,21.9002,120400.0
2012-11-05 11:30:00,30.8,30.82,30.76,30.79,101200.0,21.9002,21.9144,21.8717,21.8931,101200.0
2012-11-05 11:40:00,30.79,30.82,30.75,30.8,113800.0,21.8931,21.9144,21.8646,21.9002,113800.0
2012-11-05 11:50:00,30.8,30.8,30.74,30.78,48100.0,21.9002,21.9002,21.8575,21.886,48100.0
2012-11-05 12:00:00,30.78,30.78,30.77,30.77,27200.0,21.886,21.886,21.8789,21.8789,27200.0
2012-11-05 12:10:00,30.77,30.8,30.75,30.76,56100.0,21.8789,21.9002,21.8646,21.8717,56100.0
2012-11-05 12:20:00,30.75,30.76,30.67,30.74,138200.0,21.8646,21.8717,21.8077,21.8575,138200.0
2012-11-05 12:30:00,30.74,30.78,30.73,30.73,57300.0,21.8575,21.886,21.8504,21.8504,57300.0
2012-11-05 12:40:00,30.73,30.74,30.69,30.7,59100.0,21.8504,21.8575,21.822,21.8291,59100.0
2012-11-05 12:50:00,30.7,30.73,30.66,30.67,96100.0,21.8291,21.8504,21.8006,21.8077,96100.0
2012-11-05 13:00:00,30.68,30.68,30.62,30.67,35700.0,21.8149,21.8149,21.7722,21.8077,35700.0
2012-11-05 13:10:00,30.66,30.74,30.66,30.7,64300.0,21.8006,21.8575,21.8006,21.8291,64300.0
2012-11-05 13:20:00,30.7,30.71,30.66,30.67,56800.0,21.8291,21.8362,21.8006,21.8077,56800.0
2012-11-05 13:30:00,30.67,30.69,30.64,30.65,39000.0,21.8077,21.822,21.7864,21.7935,39000.0
2012-11-05 13:40:00,30.65,30.68,30.62,30.62,49700.0,21.7935,21.8149,21.7722,21.7722,49700.0
2012-11-05 13:50:00,30.62,30.68,30.62,30.67,46700.0,21.7722,21.8149,21.7722,21.8077,46700.0
2012-11-05 14:00:00,30.66,30.75,30.66,30.67,51100.0,21.8006,21.8646,21.8006,21.8077,51100.0
2012-11-05 14:10:00,30.67,30.73,30.67,30.73,24000.0,21.8077,21.8504,21.8077,21.8504,24000.0
2012-11-05 14:20:00,30.73,30.77,30.71,30.76,43700.0,21.8504,21.8789,21.8362,21.8717,43700.0
2012-11-05 14:30:00,30.76,30.78,30.68,30.68,71900.0,21.8717,21.886,21.8149,21.8149,71900.0
2012-11-05 14:40:00,30.69,30.77,30.67,30.73,65100.0,21.822,21.8789,21.8077,21.8504,65100.0
2012-11-05 14:50:00,30.73,30.78,30.72,30.77,34100.0,21.8504,21.886,21.8433,21.8789,34100.0
2012-11-05 15:00:00,30.77,30.78,30.73,30.74,82700.0,21.8789,21.886,21.8504,21.8575,82700.0
2012-11-05 15:10:00,30.75,30.76,30.68,30.69,74000.0,21.8646,21.8717,21.8149,21.822,74000.0
2012-11-05 15:20:00,30.69,30.76,30.68,30.76,56000.0,21.822,21.8717,21.8149,21.8717,56000.0
2012-11-05 15:30:00,30.75,30.77,30.67,30.74,158700.0,21.8646,21.8789,21.8077,21.8575,158700.0
2012-11-05 15:40:00,30.74,30.83,30.74,30.81,218900.0,21.8575,21.9215,21.8575,21.9073,218900.0
2012-11-05 15:50:00,30.8,30.82,30.73,30.78,369000.0,21.9002,21.9144,21.8504,21.886,369000.0
2012-11-06 09:30:00,30.83,30.93,30.75,30.87,93100.0,21.9215,21.9926,21.8646,21.95,93100.0
2012-11-06 09:40:00,30.87,30.92,30.85,30.92,54900.0,21.95,21.9855,21.9357,21.9855,54900.0
2012-11-06 09:50:00,30.91,30.95,30.89,30.92,75100.0,21.9784,22.0068,21.9642,21.9855,75100.0
2012-11-06 10:00:00,30.93,30.96,30.89,30.91,57500.0,21.9926,22.014,21.9642,21.9784,57500.0
2012-11-06 10:10:00,30.91,30.91,30.83,30.85,99500.0,21.9784,21.9784,21.9215,21.9357,99500.0
2012-11-06 10:20:00,30.84,30.88,30.81,30.83,101600.0,21.9286,21.9571,21.9073,21.9215,101600.0
2012-11-06 10:30:00,30.84,30.84,30.81,30.84,67200.0,21.9286,21.9286,21.9073,21.9286,67200.0
2012-11-06 10:40:00,30.84,30.86,30.79,30.8,45700.0,21.9286,21.9428,21.8931,21.9002,45700.0
2012-11-06 10:50:00,30.79,30.81,30.74,30.75,47800.0,21.8931,21.9073,21.8575,21.8646,47800.0
2012-11-06 11:00:00,30.75,30.77,30.7,30.71,75300.0,21.8646,21.8789,21.8291,21.8362,75300.0
2012-11-06 11:10:00,30.71,30.83,30.7,30.82,238600.0,21.8362,21.9215,21.8291,21.9144,238600.0
2012-11-06 11:20:00,30.83,30.83,30.75,30.75,48600.0,21.9215,21.9215,21.8646,21.8646,48600.0
2012-11-06 11:30:00,30.75,30.79,30.74,30.74,157400.0,21.8646,21.8931,21.8575,21.8575,157400.0
2012-11-06 11:40:00,30.75,30.83,30.75,30.82,47800.0,21.8646,21.9215,21.8646,21.9144,47800.0
2012-11-06 11:50:00,30.81,30.84,30.81,30.84,40100.0,21.9073,21.9286,21.9073,21.9286,40100.0
2012-11-06 12:00:00,30.84,30.95,30.84,30.91,44500.0,21.9286,22.0068,21.9286,21.9784,44500.0
2012-11-06 12:10:00,30.91,30.91,30.83,30.84,38400.0,21.9784,21.9784,21.9215,21.9286,38400.0
2012-11-06 12:20:00,30.83,30.86,30.83,30.85,78800.0,21.9215,21.9428,21.9215,21.9357,78800.0
2012-11-06 12:30:00,30.86,30.9,30.85,30.9,22500.0,21.9428,21.9713,21.9357,21.9713,22500.0
2012-11-06 12:40:00,30.89,30.9,30.8,30.8,49700.0,21.9642,21.9713,21.9002,21.9002,49700.0
2012-11-06 12:50:00,30.8,30.86,30.8,30.86,46600.0,21.9002,21.9428,21.9002,21.9428,46600.0
2012-11-06 13:00:00,30.85,30.87,30.82,30.84,43100.0,21.9357,21.95,21.9144,21.9286,43100.0
2012-11-06 13:10:00,30.83,30.84,30.79,30.79,48900.0,21.9215,21.9286,21.8931,21.8931,48900.0
2012-11-06 13:20:00,30.79,30.83,30.77,30.8,63400.0,21.8931,21.9215,21.8789,21.9002,63400.0
2012-11-06 13:30:00,30.8,30.83,30.79,30.82,72800.0,21.9002,21.9215,21.8931,21.9144,72800.0
2012-11-06 13:40:00,30.81,30.87,30.81,30.87,34500.0,21.9073,21.95,21.9073,21.95,34500.0
2012-11-06 13:50:00,30.87,30.87,30.8,30.81,30000.0,21.95,21.95,21.9002,21.9073,30000.0
2012-11-06 14:00:00,30.81,30.82,30.8,30.81,17700.0,21.9073,21.9144,21.9002,21.9073,17700.0
2012-11-06 14:10:00,30.81,30.82,30.78,30.8,55000.0,21.9073,21.9144,21.886,21.9002,55000.0
2012-11-06 14:20:00,30.78,30.82,30.78,30.8,67100.0,21.886,21.9144,21.886,21.9002,67100.0
2012-11-06 14:30:00,30.79,30.8,30.64,30.64,153100.0,21.8931,21.9002,21.7864,21.7864,153100.0
2012-11-06 14:40:00,30.65,30.67,30.61,30.67,88400.0,21.7935,21.8077,21.7651,21.8077,88400.0
2012-11-06 14:50:00,30.67,30.72,30.66,30.72,48800.0,21.8077,21.8433,21.8006,21.8433,48800.0
2012-11-06 15:00:00,30.72,30.74,30.69,30.7,50600.0,21.8433,21.8575,21.822,21.8291,50600.0
2012-11-06 15:10:00,30.7,30.71,30.65,30.65,92300.0,21.8291,21.8362,21.7935,21.7935,92300.0
2012-11-06 15:20:00,30.65,30.67,30.65,30.67,54600.0,21.7935,21.8077,21.7935,21.8077,54600.0
2012-11-06 15:30:00,30.68,30.69,30.64,30.66,83800.0,21.8149,21.822,21.7864,21.8006,83800.0
2012-11-06 15:40:00,30.66,30.68,30.64,30.66,193800.0,21.8006,21.8149,21.7864,21.8006,193800.0
2012-11-06 15:50:00,30.66,30.66,30.59,30.61,378700.0,21.8006,21.8006,21.7509,21.7651,378700.0
2012-11-07 09:30:00,30.51,30.57,30.4,30.43,174300.0,21.694,21.7366,21.6158,21.6371,174300.0
2012-11-07 09:40:00,30.43,30.49,30.41,30.46,67900.0,21.6371,21.6798,21.6229,21.6584,67900.0
2012-11-07 09:50:00,30.46,30.49,30.41,30.45,57100.0,21.6584,21.6798,21.6229,21.6513,57100.0
2012-11-07 10:00:00,30.45,30.45,30.31,30.35,70800.0,21.6513,21.6513,21.5518,21.5802,70800.0
2012-11-07 10:10:00,30.35,30.37,30.26,30.27,67100.0,21.5802,21.5944,21.5162,21.5233,67100.0
2012-11-07 10:20:00,30.27,30.31,30.22,30.25,129600.0,21.5233,21.5518,21.4878,21.5091,129600.0
2012-11-07 10:30:00,30.26,30.3,30.23,30.28,53900.0,21.5162,21.5447,21.4949,21.5304,53900.0
2012-11-07 10:40:00,30.28,30.31,30.27,30.31,60300.0,21.5304,21.5518,21.5233,21.5518,60300.0
2012-11-07 10:50:00,30.31,30.35,30.23,30.23,102500.0,21.5518,21.5802,21.4949,21.4949,102500.0
2012-11-07 11:00:00,30.24,30.31,30.24,30.28,54800.0,21.502,21.5518,21.502,21.5304,54800.0
2012-11-07 11:10:00,30.28,30.31,30.27,30.3,65700.0,21.5304,21.5518,21.5233,21.5447,65700.0
2012-11-07 11:20:00,30.3,30.32,30.26,30.26,76400.0,21.5447,21.5589,21.5162,21.5162,76400.0
2012-11-07 11:30:00,30.27,30.38,30.2,30.38,123400.0,21.5233,21.6015,21.4736,21.6015,123400.0
2012-11-07 11:40:00,30.38,30.44,30.36,30.39,97900.0,21.6015,21.6442,21.5873,21.6087,97900.0
2012-11-07 11:50:00,30.39,30.4,30.36,30.38,39500.0,21.6087,21.6158,21.5873,21.6015,39500.0
2012-11-07 12:00:00,30.39,30.4,30.32,30.34,57100.0,21.6087,21.6158,21.5589,21.5731,57100.0
2012-11-07 12:10:00,30.33,30.36,30.32,30.33,35800.0,21.566,21.5873,21.5589,21.566,35800.0
2012-11-07 12:20:00,30.33,30.33,30.3,30.3,31300.0,21.566,21.566,21.5447,21.5447,31300.0
2012-11-07 12:30:00,30.31,30.39,30.3,30.38,80200.0,21.5518,21.6087,21.5447,21.6015,80200.0
2012-11-07 12:40:00,30.38,30.39,30.33,30.37,30100.0,21.6015,21.6087,21.566,21.5944,30100.0
2012-11-07 12:50:00,30.37,30.37,30.34,30.36,23400.0,21.5944,21.5944,21.5731,21.5873,23400.0
2012-11-07 13:00:00,30.36,30.47,30.35,30.46,64600.0,21.5873,21.6655,21.5802,21.6584,64600.0
2012-11-07 13:10:00,30.46,30.47,30.36,30.36,42200.0,21.6584,21.6655,21.5873,21.5873,42200.0
2012-11-07 13:20:00,30.37,30.42,30.37,30.39,40500.0,21.5944,21.63,21.5944,21.6087,40500.0
2012-11-07 13:30:00,30.38,30.42,30.37,30.39,43500.0,21.6015,21.63,21.5944,21.6087,43500.0
2012-11-07 13:40:00,30.4,30.43,30.39,30.4,40600.0,21.6158,21.6371,21.6087,21.6158,40600.0
2012-11-07 13:50:00,30.4,30.44,30.39,30.42,53900.0,21.6158,21.6442,21.6087,21.63,53900.0
2012-11-07 14:00:00,30.43,30.49,30.42,30.46,54100.0,21.6371,21.6798,21.63,21.6584,54100.0
2012-11-07 14:10:00,30.46,30.47,30.39,30.4,44500.0,21.6584,21.6655,21.6087,21.6158,44500.0
2012-11-07 14:20:00,30.4,30.42,30.39,30.4,47500.0,21.6158,21.63,21.6087,21.6158,47500.0
2012-11-07 14:30:00,30.41,30.41,30.3,30.3,52400.0,21.6229,21.6229,21.5447,21.5447,52400.0
2012-11-07 14:40:00,30.31,30.35,30.3,30.34,46000.0,21.5518,21.5802,21.5447,21.5731,46000.0
2012-11-07 14:50:00,30.34,30.4,30.32,30.4,45500.0,21.5731,21.6158,21.5589,21.6158,45500.0
2012-11-07 15:00:00,30.4,30.4,30.35,30.36,53100.0,21.6158,21.6158,21.5802,21.5873,53100.0
2012-11-07 15:10:00,30.36,30.4,30.35,30.36,62300.0,21.5873,21.6158,21.5802,21.5873,62300.0
2012-11-07 15:20:00,30.37,30.46,30.36,30.45,86000.0,21.5944,21.6584,21.5873,21.6513,86000.0
2012-11-07 15:30:00,30.45,30.45,30.34,30.34,113700.0,21.6513,21.6513,21.5731,21.5731,113700.0
2012-11-07 15:40:00,30.34,30.43,30.3,30.3,168000.0,21.5731,21.6371,21.5447,21.5447,168000.0
2012-11-07 15:50:00,30.31,30.39,30.24,30.24,363600.0,21.5518,21.6087,21.502,21.502,363600.0
2012-11-08 09:30:00,30.16,30.23,30.1,30.18,92300.0,21.4451,21.4949,21.4025,21.4593,92300.0
2012-11-08 09:40:00,30.19,30.2,30.16,30.18,38400.0,21.4664,21.4736,21.4451,21.4593,38400.0
2012-11-08 09:50:00,30.19,30.23,30.15,30.19,57600.0,21.4664,21.4949,21.438,21.4664,57600.0
2012-11-08 10:00:00,30.19,30.23,30.15,30.16,37800.0,21.4664,21.4949,21.438,21.4451,37800.0
2012-11-08 10:10:00,30.16,30.25,30.16,30.24,93800.0,21.4451,21.5091,21.4451,21.502,93800.0
2012-11-08 10:20:00,30.25,30.29,30.17,30.18,58900.0,21.5091,21.5376,21.4522,21.4593,58900.0
2012-11-08 10:30:00,30.19,30.21,30.14,30.16,68600.0,21.4664,21.4807,21.4309,21.4451,68600.0
2012-11-08 10:40:00,30.17,30.23,30.12,30.18,123800.0,21.4522,21.4949,21.4167,21.4593,123800.0
2012-11-08 10:50:00,30.18,30.19,30.08,30.11,99500.0,21.4593,21.4664,21.3882,21.4096,99500.0
2012-11-08 11:00:00,30.11,30.15,30.09,30.13,54200.0,21.4096,21.438,21.3953,21.4238,54200.0
2012-11-08 11:10:00,30.14,30.14,30.09,30.1,42600.0,21.4309,21.4309,21.3953,21.4025,42600.0
2012-11-08 11:20:00,30.11,30.15,30.09,30.14,53100.0,21.4096,21.438,21.3953,21.4309,53100.0
2012-11-08 11:30:00,30.15,30.15,30.07,30.1,49100.0,21.438,21.438,21.3811,21.4025,49100.0
2012-11-08 11:40:00,30.1,30.12,30.09,30.1,28600.0,21.4025,21.4167,21.3953,21.4025,28600.0
2012-11-08 11:50:00,30.11,30.15,30.08,30.15,53000.0,21.4096,21.438,21.3882,21.438,53000.0
2012-11-08 12:00:00,30.15,30.15,30.09,30.09,34700.0,21.438,21.438,21.3953,21.3953,34700.0
2012-11-08 12:10:00,30.1,30.1,30.05,30.06,55000.0,21.4025,21.4025,21.3669,21.374,55000.0
2012-11-08 12:20:00,30.06,30.09,30.04,30.08,33400.0,21.374,21.3953,21.3598,21.3882,33400.0
2012-11-08 12:30:00,30.08,30.08,30.02,30.04,43500.0,21.3882,21.3882,21.3456,21.3598,43500.0
2012-11-08 12:40:00,30.05,30.07,30.02,30.04,38700.0,21.3669,21.3811,21.3456,21.3598,38700.0
2012-11-08 12:50:00,30.04,30.08,30.04,30.08,30300.0,21.3598,21.3882,21.3598,21.3882,30300.0
2012-11-08 13:00:00,30.07,30.09,30.05,30.06,54300.0,21.3811,21.3953,21.3669,21.374,54300.0
2012-11-08 13:10:00,30.05,30.05,30.02,30.04,38400.0,21.3669,21.3669,21.3456,21.3598,38400.0
2012-11-08 13:20:00,30.04,30.04,29.93,29.97,93800.0,21.3598,21.3598,21.2816,21.31,93800.0
2012-11-08 13:30:00,29.97,30.01,29.97,30.01,55200.0,21.31,21.3385,21.31,21.3385,55200.0
2012-11-08 13:40:00,30.02,30.04,30.0,30.04,24500.0,21.3456,21.3598,21.3313,21.3598,24500.0
2012-11-08 13:50:00,30.04,30.07,30.01,30.06,36700.0,21.3598,21.3811,21.3385,21.374,36700.0
2012-11-08 14:00:00,30.07,30.08,30.0,30.01,37700.0,21.3811,21.3882,21.3313,21.3385,37700.0
2012-11-08 14:10:00,30.02,30.05,30.0,30.0,34800.0,21.3456,21.3669,21.3313,21.3313,34800.0
2012-11-08 14:20:00,30.01,30.02,29.99,30.0,144600.0,21.3385,21.3456,21.3242,21.3313,144600.0
2012-11-08 14:30:00,30.0,30.02,29.98,29.98,55700.0,21.3313,21.3456,21.3171,21.3171,55700.0
2012-11-08 14:40:00,29.98,29.99,29.98,29.99,47300.0,21.3171,21.3242,21.3171,21.3242,47300.0
2012-11-08 14:50:00,29.99,30.0,29.97,29.98,66500.0,21.3242,21.3313,21.31,21.3171,66500.0
2012-11-08 15:00:00,29.98,30.02,29.97,30.0,71500.0,21.3171,21.3456,21.31,21.3313,71500.0
2012-11-08 15:10:00,30.0,30.04,29.99,30.0,118300.0,21.3313,21.3598,21.3242,21.3313,118300.0
2012-11-08 15:20:00,30.0,30.01,29.98,30.0,110500.0,21.3313,21.3385,21.3171,21.3313,110500.0
2012-11-08 15:30:00,30.0,30.02,29.99,30.01,123600.0,21.3313,21.3456,21.3242,21.3385,123600.0
2012-11-08 15:40:00,30.01,30.01,29.94,29.97,203200.0,21.3385,21.3385,21.2887,21.31,203200.0
2012-11-08 15:50:00,29.97,29.98,29.88,29.88,577800.0,21.31,21.3171,21.246,21.246,577800.0
2012-11-09 09:30:00,29.78,29.96,29.75,29.84,116700.0,21.1749,21.3029,21.1536,21.2176,116700.0
2012-11-09 09:40:00,29.84,29.89,29.79,29.84,68400.0,21.2176,21.2531,21.182,21.2176,68400.0
2012-11-09 09:50:00,29.85,29.87,29.78,29.85,78400.0,21.2247,21.2389,21.1749,21.2247,78400.0
2012-11-09 10:00:00,29.85,29.9,29.83,29.89,67500.0,21.2247,21.2602,21.2105,21.2531,67500.0
2012-11-09 10:10:00,29.9,29.9,29.86,29.87,65100.0,21.2602,21.2602,21.2318,21.2389,65100.0
2012-11-09 10:20:00,29.86,29.92,29.86,29.89,67600.0,21.2318,21.2745,21.2318,21.2531,67600.0
2012-11-09 10:30:00,29.88,29.91,29.86,29.87,47400.0,21.246,21.2674,21.2318,21.2389,47400.0
2012-11-09 10:40:00,29.87,29.94,29.86,29.92,42700.0,21.2389,21.2887,21.2318,21.2745,42700.0
2012-11-09 10:50:00,29.92,29.94,29.9,29.93,30600.0,21.2745,21.2887,21.2602,21.2816,30600.0
2012-11-09 11:00:00,29.93,29.96,29.9,29.94,63600.0,21.2816,21.3029,21.2602,21.2887,63600.0
2012-11-09 11:10:00,29.93,29.99,29.93,29.97,73400.0,21.2816,21.3242,21.2816,21.31,73400.0
2012-11-09 11:20:00,29.98,29.98,29.9,29.95,73400.0,21.3171,21.3171,21.2602,21.2958,73400.0
2012-11-09 11:30:00,29.95,30.03,29.93,30.03,118900.0,21.2958,21.3527,21.2816,21.3527,118900.0
2012-11-09 11:40:00,30.03,30.04,30.02,30.04,48500.0,21.3527,21.3598,21.3456,21.3598,48500.0
2012-11-09 11:50:00,30.04,30.11,30.01,30.11,121400.0,21.3598,21.4096,21.3385,21.4096,121400.0
2012-11-09 12:00:00,30.11,30.14,30.08,30.09,62600.0,21.4096,21.4309,21.3882,21.3953,62600.0
2012-11-09 12:10:00,30.09,30.13,30.09,30.11,46900.0,21.3953,21.4238,21.3953,21.4096,46900.0
2012-11-09 12:20:00,30.12,30.13,30.1,30.13,49700.0,21.4167,21.4238,21.4025,21.4238,49700.0
2012-11-09 12:30:00,30.13,30.15,30.11,30.13,50100.0,21.4238,21.438,21.4096,21.4238,50100.0
2012-11-09 12:40:00,30.13,30.14,30.1,30.12,43100.0,21.4238,21.4309,21.4025,21.4167,43100.0
2012-11-09 12:50:00,30.14,30.15,30.1,30.11,30200.0,21.4309,21.438,21.4025,21.4096,30200.0
2012-11-09 13:00:00,30.11,30.14,30.1,30.13,41600.0,21.4096,21.4309,21.4025,21.4238,41600.0
2012-11-09 13:10:00,30.13,30.14,30.07,30.12,74700.0,21.4238,21.4309,21.3811,21.4167,74700.0
2012-11-09 13:20:00,30.12,30.13,29.99,30.0,60400.0,21.4167,21.4238,21.3242,21.3313,60400.0
2012-11-09 13:30:00,30.0,30.02,29.97,30.0,71500.0,21.3313,21.3456,21.31,21.3313,71500.0
2012-11-09 13:40:00,30.0,30.03,29.98,30.01,50600.0,21.3313,21.3527,21.3171,21.3385,50600.0
2012-11-09 13:50:00,30.02,30.04,29.97,29.99,44800.0,21.3456,21.3598,21.31,21.3242,44800.0
2012-11-09 14:00:00,30.0,30.01,29.97,30.0,41700.0,21.3313,21.3385,21.31,21.3313,41700.0
2012-11-09 14:10:00,30.0,30.07,30.0,30.05,49700.0,21.3313,21.3811,21.3313,21.3669,49700.0
2012-11-09 14:20:00,30.05,30.07,30.01,30.07,89800.0,21.3669,21.3811,21.3385,21.3811,89800.0
2012-11-09 14:30:00,30.07,30.13,30.06,30.11,42500.0,21.3811,21.4238,21.374,21.4096,42500.0
2012-11-09 14:40:00,30.12,30.12,30.07,30.07,38600.0,21.4167,21.4167,21.3811,21.3811,38600.0
2012-11-09 14:50:00,30.07,30.09,30.03,30.04,45500.0,21.3811,21.3953,21.3527,21.3598,45500.0
2012-11-09 15:00:00,30.04,30.07,30.01,30.04,54000.0,21.3598,21.3811,21.3385,21.3598,54000.0
2012-11-09 15:10:00,30.04,30.07,30.01,30.01,53700.0,21.3598,21.3811,21.3385,21.3385,53700.0
2012-11-09 15:20:00,30.02,30.04,30.0,30.04,39900.0,21.3456,21.3598,21.3313,21.3598,39900.0
2012-11-09 15:30:00,30.04,30.04,29.98,30.01,153700.0,21.3598,21.3598,21.3171,21.3385,153700.0
2012-11-09 15:40:00,30.0,30.12,30.0,30.1,165000.0,21.3313,21.4167,21.3313,21.4025,165000.0
2012-11-09 15:50:00,30.09,30.1,29.96,30.0,266500.0,21.3953,21.4025,21.3029,21.3313,266500.0
2012-11-12 09:30:00,29.96,30.02,29.9,30.02,114500.0,21.3029,21.3456,21.2602,21.3456,114500.0
2012-11-12 09:40:00,30.02,30.06,29.96,30.02,46600.0,21.3456,21.374,21.3029,21.3456,46600.0
2012-11-12 09:50:00,30.04,30.07,30.0,30.03,56600.0,21.3598,21.3811,21.3313,21.3527,56600.0
2012-11-12 10:00:00,30.04,30.04,30.0,30.0,36200.0,21.3598,21.3598,21.3313,21.3313,36200.0
2012-11-12 10:10:00,30.0,30.01,29.96,29.97,34400.0,21.3313,21.3385,21.3029,21.31,34400.0
2012-11-12 10:20:00,29.97,29.98,29.95,29.97,33000.0,21.31,21.3171,21.2958,21.31,33000.0
2012-11-12 10:30:00,29.97,30.0,29.96,29.99,27200.0,21.31,21.3313,21.3029,21.3242,27200.0
2012-11-12 10:40:00,29.99,29.99,29.94,29.94,66800.0,21.3242,21.3242,21.2887,21.2887,66800.0
2012-11-12 10:50:00,29.94,29.96,29.94,29.95,58600.0,21.2887,21.3029,21.2887,21.2958,58600.0
2012-11-12 11:00:00,29.95,29.99,29.95,29.97,118800.0,21.2958,21.3242,21.2958,21.31,118800.0
2012-11-12 11:10:00,29.98,29.98,29.95,29.97,33000.0,21.3171,21.3171,21.2958,21.31,33000.0
2012-11-12 11:20:00,29.97,30.01,29.96,29.99,46800.0,21.31,21.3385,21.3029,21.3242,46800.0
2012-11-12 11:30:00,29.99,30.01,29.97,29.97,48900.0,21.3242,21.3385,21.31,21.31,48900.0
2012-11-12 11:40:00,29.97,29.98,29.95,29.97,40100.0,21.31,21.3171,21.2958,21.31,40100.0
2012-11-12 11:50:00,29.97,29.97,29.96,29.96,22600.0,21.31,21.31,21.3029,21.3029,22600.0
2012-11-12 12:00:00,29.96,29.97,29.95,29.96,27000.0,21.3029,21.31,21.2958,21.3029,27000.0
2012-11-12 12:10:00,29.95,29.96,29.95,29.95,18100.0,21.2958,21.3029,21.2958,21.2958,18100.0
2012-11-12 12:20:00,29.95,29.96,29.95,29.95,23000.0,21.2958,21.3029,21.2958,21.2958,23000.0
2012-11-12 12:30:00,29.96,29.97,29.94,29.95,52300.0,21.3029,21.31,21.2887,21.2958,52300.0
2012-11-12 12:40:00,29.95,29.96,29.93,29.93,36800.0,21.2958,21.3029,21.2816,21.2816,36800.0
2012-11-12 12:50:00,29.93,29.96,29.93,29.94,55800.0,21.2816,21.3029,21.2816,21.2887,55800.0
2012-11-12 13:00:00,29.95,30.0,29.94,29.96,72300.0,21.2958,21.3313,21.2887,21.3029,72300.0
2012-11-12 13:10:00,29.96,29.99,29.96,29.97,26500.0,21.3029,21.3242,21.3029,21.31,26500.0
2012-11-12 13:20:00,29.97,29.98,29.96,29.97,24400.0,21.31,21.3171,21.3029,21.31,24400.0
2012-11-12 13:30:00,29.98,29.98,29.95,29.96,28600.0,21.3171,21.3171,21.2958,21.3029,28600.0
2012-11-12 13:40:00,29.96,29.99,29.96,29.98,43600.0,21.3029,21.3242,21.3029,21.3171,43600.0
2012-11-12 13:50:00,29.99,30.04,29.99,30.02,120500.0,21.3242,21.3598,21.3242,21.3456,120500.0
2012-11-12 14:00:00,30.02,30.03,29.99,30.0,75300.0,21.3456,21.3527,21.3242,21.3313,75300.0
2012-11-12 14:10:00,30.0,30.03,30.0,30.03,36100.0,21.3313,21.3527,21.3313,21.3527,36100.0
2012-11-12 14:20:00,30.02,30.04,30.0,30.0,47800.0,21.3456,21.3598,21.3313,21.3313,47800.0
2012-11-12 14:30:00,30.0,30.04,30.0,30.03,114800.0,21.3313,21.3598,21.3313,21.3527,114800.0
2012-11-12 14:40:00,30.03,30.05,30.0,30.01,69500.0,21.3527,21.3669,21.3313,21.3385,69500.0
2012-11-12 14:50:00,30.01,30.02,30.0,30.0,25600.0,21.3385,21.3456,21.3313,21.3313,25600.0
2012-11-12 15:00:00,30.0,30.04,30.0,30.02,53800.0,21.3313,21.3598,21.3313,21.3456,53800.0
2012-11-12 15:10:00,30.02,30.03,29.96,29.98,124400.0,21.3456,21.3527,21.3029,21.3171,124400.0
2012-11-12 15:20:00,29.98,30.01,29.98,29.99,69900.0,21.3171,21.3385,21.3171,21.3242,69900.0
2012-11-12 15:30:00,29.99,30.01,29.98,30.0,88400.0,21.3242,21.3385,21.3171,21.3313,88400.0
2012-11-12 15:40:00,30.01,30.03,29.98,29.98,124200.0,21.3385,21.3527,21.3171,21.3171,124200.0
2012-11-12 15:50:00,29.99,30.0,29.95,29.96,174400.0,21.3242,21.3313,21.2958,21.3029,174400.0
2012-11-13 09:30:00,29.86,29.99,29.83,29.95,104200.0,21.2318,21.3242,21.2105,21.2958,104200.0
2012-11-13 09:40:00,29.96,29.99,29.95,29.99,51700.0,21.3029,21.3242,21.2958,21.3242,51700.0
2012-11-13 09:50:00,29.99,30.02,29.95,29.99,89200.0,21.3242,21.3456,21.2958,21.3242,89200.0
2012-11-13 10:00:00,29.99,30.02,29.97,30.0,104800.0,21.3242,21.3456,21.31,21.3313,104800.0
2012-11-13 10:10:00,30.01,30.09,30.01,30.04,85200.0,21.3385,21.3953,21.3385,21.3598,85200.0
2012-11-13 10:20:00,30.04,30.09,30.04,30.05,76100.0,21.3598,21.3953,21.3598,21.3669,76100.0
2012-11-13 10:30:00,30.05,30.05,30.01,30.03,62500.0,21.3669,21.3669,21.3385,21.3527,62500.0
2012-11-13 10:40:00,30.03,30.05,29.99,30.05,51400.0,21.3527,21.3669,21.3242,21.3669,51400.0
2012-11-13 10:50:00,30.05,30.12,30.05,30.1,65600.0,21.3669,21.4167,21.3669,21.4025,65600.0
2012-11-13 11:00:00,30.11,30.14,30.11,30.14,34900.0,21.4096,21.4309,21.4096,21.4309,34900.0
2012-11-13 11:10:00,30.14,30.14,30.08,30.11,41700.0,21.4309,21.4309,21.3882,21.4096,41700.0
2012-11-13 11:20:00,30.11,30.13,30.09,30.1,43400.0,21.4096,21.4238,21.3953,21.4025,43400.0
2012-11-13 11:30:00,30.1,30.11,30.05,30.09,93500.0,21.4025,21.4096,21.3669,21.3953,93500.0
2012-11-13 11:40:00,30.1,30.1,30.01,30.01,110700.0,21.4025,21.4025,21.3385,21.3385,110700.0
2012-11-13 11:50:00,30.0,30.04,29.99,30.03,60600.0,21.3313,21.3598,21.3242,21.3527,60600.0
2012-11-13 12:00:00,30.03,30.06,30.02,30.04,86800.0,21.3527,21.374,21.3456,21.3598,86800.0
2012-11-13 12:10:00,30.05,30.08,30.05,30.07,67100.0,21.3669,21.3882,21.3669,21.3811,67100.0
2012-11-13 12:20:00,30.06,30.08,30.02,30.03,40900.0,21.374,21.3882,21.3456,21.3527,40900.0
2012-11-13 12:30:00,30.03,30.03,29.98,30.01,56500.0,21.3527,21.3527,21.3171,21.3385,56500.0
2012-11-13 12:40:00,30.01,30.01,29.98,30.0,48600.0,21.3385,21.3385,21.3171,21.3313,48600.0
2012-11-13 12:50:00,30.0,30.0,29.96,29.96,34000.0,21.3313,21.3313,21.3029,21.3029,34000.0
2012-11-13 13:00:00,29.97,29.98,29.94,29.98,37100.0,21.31,21.3171,21.2887,21.3171,37100.0
2012-11-13 13:10:00,29.97,30.03,29.97,30.03,38900.0,21.31,21.3527,21.31,21.3527,38900.0
2012-11-13 13:20:00,30.03,30.04,29.99,30.01,35600.0,21.3527,21.3598,21.3242,21.3385,35600.0
2012-11-13 13:30:00,30.0,30.01,29.98,29.99,34700.0,21.3313,21.3385,21.3171,21.3242,34700.0
2012-11-13 13:40:00,29.99,30.0,29.98,30.0,28300.0,21.3242,21.3313,21.3171,21.3313,28300.0
2012-11-13 13:50:00,30.0,30.04,30.0,30.03,49000.0,21.3313,21.3598,21.3313,21.3527,49000.0
2012-11-13 14:00:00,30.03,30.05,29.99,30.0,49300.0,21.3527,21.3669,21.3242,21.3313,49300.0
2012-11-13 14:10:00,30.01,30.01,29.98,29.99,39500.0,21.3385,21.3385,21.3171,21.3242,39500.0
2012-11-13 14:20:00,30.0,30.0,29.97,29.97,36200.0,21.3313,21.3313,21.31,21.31,36200.0
2012-11-13 14:30:00,29.98,29.99,29.96,29.96,54700.0,21.3171,21.3242,21.3029,21.3029,54700.0
2012-11-13 14:40:00,29.96,30.01,29.95,30.01,167500.0,21.3029,21.3385,21.2958,21.3385,167500.0
2012-11-13 14:50:00,30.01,30.07,30.0,30.02,82800.0,21.3385,21.3811,21.3313,21.3456,82800.0
2012-11-13 15:00:00,30.02,30.03,29.99,29.99,84200.0,21.3456,21.3527,21.3242,21.3242,84200.0
2012-11-13 15:10:00,29.99,30.02,29.99,29.99,88800.0,21.3242,21.3456,21.3242,21.3242,88800.0
2012-11-13 15:20:00,29.99,30.0,29.98,30.0,112000.0,21.3242,21.3313,21.3171,21.3313,112000.0
2012-11-13 15:30:00,30.0,30.02,29.99,30.0,113400.0,21.3313,21.3456,21.3242,21.3313,113400.0
2012-11-13 15:40:00,29.99,30.01,29.99,30.0,209300.0,21.3242,21.3385,21.3242,21.3313,209300.0
2012-11-13 15:50:00,30.0,30.05,29.97,29.98,553700.0,21.3313,21.3669,21.31,21.3171,553700.0
2012-11-14 09:30:00,30.0,30.09,29.95,30.0,92200.0,21.3313,21.3953,21.2958,21.3313,92200.0
2012-11-14 09:40:00,30.0,30.09,29.98,30.08,67700.0,21.3313,21.3953,21.3171,21.3882,67700.0
2012-11-14 09:50:00,30.08,30.1,30.05,30.07,45300.0,21.3882,21.4025,21.3669,21.3811,45300.0
2012-11-14 10:00:00,30.07,30.13,30.01,30.1,228200.0,21.3811,21.4238,21.3385,21.4025,228200.0
2012-11-14 10:10:00,30.1,30.12,30.05,30.06,105000.0,21.4025,21.4167,21.3669,21.374,105000.0
2012-11-14 10:20:00,30.07,30.1,30.05,30.07,75800.0,21.3811,21.4025,21.3669,21.3811,75800.0
2012-11-14 10:30:00,30.07,30.11,30.03,30.09,182300.0,21.3811,21.4096,21.3527,21.3953,182300.0
2012-11-14 10:40:00,30.09,30.1,30.05,30.1,48300.0,21.3953,21.4025,21.3669,21.4025,48300.0
2012-11-14 10:50:00,30.1,30.1,30.05,30.08,50100.0,21.4025,21.4025,21.3669,21.3882,50100.0
2012-11-14 11:00:00,30.08,30.14,30.05,30.14,67100.0,21.3882,21.4309,21.3669,21.4309,67100.0
2012-11-14 11:10:00,30.14,30.21,30.13,30.21,84100.0,21.4309,21.4807,21.4238,21.4807,84100.0
2012-11-14 11:20:00,30.21,30.21,30.18,30.18,51800.0,21.4807,21.4807,21.4593,21.4593,51800.0
2012-11-14 11:30:00,30.18,30.19,30.11,30.11,34100.0,21.4593,21.4664,21.4096,21.4096,34100.0
2012-11-14 11:40:00,30.12,30.16,30.11,30.15,40000.0,21.4167,21.4451,21.4096,21.438,40000.0
2012-11-14 11:50:00,30.15,30.23,30.13,30.23,78500.0,21.438,21.4949,21.4238,21.4949,78500.0
2012-11-14 12:00:00,30.23,30.26,30.22,30.23,64300.0,21.4949,21.5162,21.4878,21.4949,64300.0
2012-11-14 12:10:00,30.23,30.23,30.15,30.17,38800.0,21.4949,21.4949,21.438,21.4522,38800.0
2012-11-14 12:20:00,30.17,30.18,30.15,30.16,57600.0,21.4522,21.4593,21.438,21.4451,57600.0
2012-11-14 12:30:00,30.16,30.19,30.12,30.12,45200.0,21.4451,21.4664,21.4167,21.4167,45200.0
2012-11-14 12:40:00,30.12,30.17,30.11,30.17,54700.0,21.4167,21.4522,21.4096,21.4522,54700.0
2012-11-14 12:50:00,30.17,30.18,30.16,30.18,37400.0,21.4522,21.4593,21.4451,21.4593,37400.0
2012-11-14 13:00:00,30.18,30.19,30.16,30.19,27300.0,21.4593,21.4664,21.4451,21.4664,27300.0
2012-11-14 13:10:00,30.18,30.21,30.17,30.2,37200.0,21.4593,21.4807,21.4522,21.4736,37200.0
2012-11-14 13:20:00,30.2,30.22,30.19,30.19,31300.0,21.4736,21.4878,21.4664,21.4664,31300.0
2012-11-14 13:30:00,30.2,30.24,30.18,30.21,61600.0,21.4736,21.502,21.4593,21.4807,61600.0
2012-11-14 13:40:00,30.22,30.25,30.19,30.22,48800.0,21.4878,21.5091,21.4664,21.4878,48800.0
2012-11-14 13:50:00,30.22,30.25,30.22,30.24,45300.0,21.4878,21.5091,21.4878,21.502,45300.0
2012-11-14 14:00:00,30.24,30.26,30.2,30.2,61300.0,21.502,21.5162,21.4736,21.4736,61300.0
2012-11-14 14:10:00,30.2,30.22,30.15,30.16,57400.0,21.4736,21.4878,21.438,21.4451,57400.0
2012-11-14 14:20:00,30.17,30.22,30.16,30.19,73000.0,21.4522,21.4878,21.4451,21.4664,73000.0
2012-11-14 14:30:00,30.19,30.2,30.16,30.2,61600.0,21.4664,21.4736,21.4451,21.4736,61600.0
2012-11-14 14:40:00,30.2,30.23,30.17,30.19,73000.0,21.4736,21.4949,21.4522,21.4664,73000.0
2012-11-14 14:50:00,30.19,30.21,30.18,30.2,42500.0,21.4664,21.4807,21.4593,21.4736,42500.0
2012-11-14 15:00:00,30.19,30.2,30.1,30.13,59700.0,21.4664,21.4736,21.4025,21.4238,59700.0
2012-11-14 15:10:00,30.14,30.16,30.09,30.11,77300.0,21.4309,21.4451,21.3953,21.4096,77300.0
2012-11-14 15:20:00,30.11,30.13,30.08,30.11,87300.0,21.4096,21.4238,21.3882,21.4096,87300.0
2012-11-14 15:30:00,30.11,30.12,30.09,30.1,89100.0,21.4096,21.4167,21.3953,21.4025,89100.0
2012-11-14 15:40:00,30.1,30.1,30.02,30.02,171100.0,21.4025,21.4025,21.3456,21.3456,171100.0
2012-11-14 15:50:00,30.03,30.04,29.97,29.99,293900.0,21.3527,21.3598,21.31,21.3242,293900.0
2012-11-15 09:30:00,29.92,30.06,29.91,29.95,157300.0,21.2745,21.374,21.2674,21.2958,157300.0
2012-11-15 09:40:00,29.96,29.97,29.89,29.96,92300.0,21.3029,21.31,21.2531,21.3029,92300.0
2012-11-15 09:50:00,29.96,29.97,29.83,29.84,62700.0,21.3029,21.31,21.2105,21.2176,62700.0
2012-11-15 10:00:00,29.84,29.92,29.77,29.89,122600.0,21.2176,21.2745,21.1678,21.2531,122600.0
2012-11-15 10:10:00,29.89,29.9,29.84,29.9,49400.0,21.2531,21.2602,21.2176,21.2602,49400.0
2012-11-15 10:20:00,29.89,29.94,29.87,29.93,81200.0,21.2531,21.2887,21.2389,21.2816,81200.0
2012-11-15 10:30:00,29.93,29.97,29.92,29.95,80600.0,21.2816,21.31,21.2745,21.2958,80600.0
2012-11-15 10:40:00,29.96,29.99,29.94,29.97,45000.0,21.3029,21.3242,21.2887,21.31,45000.0
2012-11-15 10:50:00,29.96,29.99,29.9,29.91,124600.0,21.3029,21.3242,21.2602,21.2674,124600.0
2012-11-15 11:00:00,29.91,29.94,29.89,29.9,69900.0,21.2674,21.2887,21.2531,21.2602,69900.0
2012-11-15 11:10:00,29.9,29.91,29.79,29.81,83900.0,21.2602,21.2674,21.182,21.1962,83900.0
2012-11-15 11:20:00,29.81,29.9,29.81,29.88,44800.0,21.1962,21.2602,21.1962,21.246,44800.0
2012-11-15 11:30:00,29.88,29.91,29.85,29.86,215400.0,21.246,21.2674,21.2247,21.2318,215400.0
2012-11-15 11:40:00,29.87,29.87,29.79,29.82,61500.0,21.2389,21.2389,21.182,21.2034,61500.0
2012-11-15 11:50:00,29.82,29.83,29.77,29.8,58800.0,21.2034,21.2105,21.1678,21.1891,58800.0
2012-11-15 12:00:00,29.81,29.85,29.8,29.85,78400.0,21.1962,21.2247,21.1891,21.2247,78400.0
2012-11-15 12:10:00,29.85,29.86,29.78,29.78,68000.0,21.2247,21.2318,21.1749,21.1749,68000.0
2012-11-15 12:20:00,29.78,29.79,29.75,29.79,126500.0,21.1749,21.182,21.1536,21.182,126500.0
2012-11-15 12:30:00,29.8,29.87,29.79,29.86,52200.0,21.1891,21.2389,21.182,21.2318,52200.0
2012-11-15 12:40:00,29.86,29.87,29.8,29.82,41400.0,21.2318,21.2389,21.1891,21.2034,41400.0
2012-11-15 12:50:00,29.82,29.83,29.75,29.78,55700.0,21.2034,21.2105,21.1536,21.1749,55700.0
2012-11-15 13:00:00,29.78,29.81,29.76,29.81,75000.0,21.1749,21.1962,21.1607,21.1962,75000.0
2012-11-15 13:10:00,29.8,29.82,29.77,29.8,36600.0,21.1891,21.2034,21.1678,21.1891,36600.0
2012-11-15 13:20:00,29.79,29.87,29.78,29.86,38100.0,21.182,21.2389,21.1749,21.2318,38100.0
2012-11-15 13:30:00,29.86,29.89,29.84,29.86,52800.0,21.2318,21.2531,21.2176,21.2318,52800.0
2012-11-15 13:40:00,29.86,29.88,29.85,29.86,57100.0,21.2318,21.246,21.2247,21.2318,57100.0
2012-11-15 13:50:00,29.86,29.91,29.86,29.88,36900.0,21.2318,21.2674,21.2318,21.246,36900.0
2012-11-15 14:00:00,29.87,29.9,29.87,29.88,53200.0,21.2389,21.2602,21.2389,21.246,53200.0
2012-11-15 14:10:00,29.88,29.91,29.87,29.89,46500.0,21.246,21.2674,21.2389,21.2531,46500.0
2012-11-15 14:20:00,29.9,29.91,29.85,29.87,54000.0,21.2602,21.2674,21.2247,21.2389,54000.0
2012-11-15 14:30:00,29.87,29.89,29.84,29.87,85500.0,21.2389,21.2531,21.2176,21.2389,85500.0
2012-11-15 14:40:00,29.88,29.9,29.87,29.88,62400.0,21.246,21.2602,21.2389,21.246,62400.0
2012-11-15 14:50:00,29.88,29.91,29.88,29.89,39500.0,21.246,21.2674,21.246,21.2531,39500.0
2012-11-15 15:00:00,29.89,29.89,29.8,29.84,103300.0,21.2531,21.2531,21.1891,21.2176,103300.0
2012-11-15 15:10:00,29.83,29.88,29.83,29.86,67800.0,21.2105,21.246,21.2105,21.2318,67800.0
2012-11-15 15:20:00,29.86,29.89,29.83,29.83,71700.0,21.2318,21.2531,21.2105,21.2105,71700.0
2012-11-15 15:30:00,29.83,29.89,29.79,29.88,116300.0,21.2105,21.2531,21.182,21.246,116300.0
2012-11-15 15:40:00,29.89,29.96,29.89,29.94,147900.0,21.2531,21.3029,21.2531,21.2887,147900.0
2012-11-15 15:50:00,29.94,29.96,29.9,29.91,186700.0,21.2887,21.3029,21.2602,21.2674,186700.0
2012-11-16 09:30:00,30.02,30.04,29.9,30.01,510700.0,21.3456,21.3598,21.2602,21.3385,510700.0
2012-11-16 09:40:00,30.0,30.03,29.96,29.97,138900.0,21.3313,21.3527,21.3029,21.31,138900.0
2012-11-16 09:50:00,29.97,29.98,29.88,29.89,111600.0,21.31,21.3171,21.246,21.2531,111600.0
2012-11-16 10:00:00,29.9,29.92,29.83,29.91,74000.0,21.2602,21.2745,21.2105,21.2674,74000.0
2012-11-16 10:10:00,29.91,29.95,29.86,29.93,82000.0,21.2674,21.2958,21.2318,21.2816,82000.0
2012-11-16 10:20:00,29.93,29.98,29.91,29.92,69300.0,21.2816,21.3171,21.2674,21.2745,69300.0
2012-11-16 10:30:00,29.91,29.95,29.88,29.91,61900.0,21.2674,21.2958,21.246,21.2674,61900.0
2012-11-16 10:40:00,29.91,29.94,29.88,29.91,38400.0,21.2674,21.2887,21.246,21.2674,38400.0
2012-11-16 10:50:00,29.91,29.94,29.89,29.93,57800.0,21.2674,21.2887,21.2531,21.2816,57800.0
2012-11-16 11:00:00,29.92,29.97,29.91,29.95,124600.0,21.2745,21.31,21.2674,21.2958,124600.0
2012-11-16 11:10:00,29.95,29.96,29.92,29.95,63000.0,21.2958,21.3029,21.2745,21.2958,63000.0
2012-11-16 11:20:00,29.95,29.96,29.91,29.92,84900.0,21.2958,21.3029,21.2674,21.2745,84900.0
2012-11-16 11:30:00,29.92,29.96,29.91,29.95,55900.0,21.2745,21.3029,21.2674,21.2958,55900.0
2012-11-16 11:40:00,29.94,30.1,29.92,30.09,152300.0,21.2887,21.4025,21.2745,21.3953,152300.0
2012-11-16 11:50:00,30.09,30.12,30.05,30.11,96800.0,21.3953,21.4167,21.3669,21.4096,96800.0
2012-11-16 12:00:00,30.11,30.16,30.01,30.03,78000.0,21.4096,21.4451,21.3385,21.3527,78000.0
2012-11-16 12:10:00,30.03,30.04,29.97,30.0,62500.0,21.3527,21.3598,21.31,21.3313,62500.0
2012-11-16 12:20:00,30.0,30.02,29.99,30.0,49500.0,21.3313,21.3456,21.3242,21.3313,49500.0
2012-11-16 12:30:00,30.0,30.07,30.0,30.06,31700.0,21.3313,21.3811,21.3313,21.374,31700.0
2012-11-16 12:40:00,30.06,30.08,30.04,30.07,37500.0,21.374,21.3882,21.3598,21.3811,37500.0
2012-11-16 12:50:00,30.07,30.08,29.99,30.0,126900.0,21.3811,21.3882,21.3242,21.3313,126900.0
2012-11-16 13:00:00,30.0,30.04,30.0,30.04,65800.0,21.3313,21.3598,21.3313,21.3598,65800.0
2012-11-16 13:10:00,30.05,30.05,30.02,30.03,33000.0,21.3669,21.3669,21.3456,21.3527,33000.0
2012-11-16 13:20:00,30.02,30.06,30.02,30.06,29400.0,21.3456,21.374,21.3456,21.374,29400.0
2012-11-16 13:30:00,30.06,30.09,30.05,30.06,47400.0,21.374,21.3953,21.3669,21.374,47400.0
2012-11-16 13:40:00,30.06,30.09,30.05,30.07,30700.0,21.374,21.3953,21.3669,21.3811,30700.0
2012-11-16 13:50:00,30.08,30.11,30.07,30.09,56600.0,21.3882,21.4096,21.3811,21.3953,56600.0
2012-11-16 14:00:00,30.08,30.09,30.03,30.08,66200.0,21.3882,21.3953,21.3527,21.3882,66200.0
2012-11-16 14:10:00,30.07,30.08,30.04,30.05,29900.0,21.3811,21.3882,21.3598,21.3669,29900.0
2012-11-16 14:20:00,30.05,30.05,30.0,30.03,34900.0,21.3669,21.3669,21.3313,21.3527,34900.0
2012-11-16 14:30:00,30.02,30.04,29.97,30.02,64000.0,21.3456,21.3598,21.31,21.3456,64000.0
2012-11-16 14:40:00,30.01,30.07,30.01,30.06,55000.0,21.3385,21.3811,21.3385,21.374,55000.0
2012-11-16 14:50:00,30.06,30.07,30.01,30.06,70100.0,21.374,21.3811,21.3385,21.374,70100.0
2012-11-16 15:00:00,30.06,30.06,30.02,30.04,71300.0,21.374,21.374,21.3456,21.3598,71300.0
2012-11-16 15:10:00,30.05,30.07,30.0,30.04,74800.0,21.3669,21.3811,21.3313,21.3598,74800.0
2012-11-16 15:20:00,30.04,30.1,30.04,30.07,108300.0,21.3598,21.4025,21.3598,21.3811,108300.0
2012-11-16 15:30:00,30.07,30.1,30.05,30.09,82400.0,21.3811,21.4025,21.3669,21.3953,82400.0
2012-11-16 15:40:00,30.09,30.11,30.0,30.02,236800.0,21.3953,21.4096,21.3313,21.3456,236800.0
2012-11-16 15:50:00,30.01,30.06,30.01,30.04,317900.0,21.3385,21.374,21.3385,21.3598,317900.0
2012-11-19 09:30:00,30.22,30.27,30.09,30.2,161100.0,21.4878,21.5233,21.3953,21.4736,161100.0
2012-11-19 09:40:00,30.19,30.21,30.1,30.1,92500.0,21.4664,21.4807,21.4025,21.4025,92500.0
2012-11-19 09:50:00,30.09,30.23,30.08,30.22,72400.0,21.3953,21.4949,21.3882,21.4878,72400.0
2012-11-19 10:00:00,30.22,30.26,30.14,30.18,92200.0,21.4878,21.5162,21.4309,21.4593,92200.0
2012-11-19 10:10:00,30.19,30.2,30.15,30.2,153800.0,21.4664,21.4736,21.438,21.4736,153800.0
2012-11-19 10:20:00,30.19,30.21,30.13,30.19,68800.0,21.4664,21.4807,21.4238,21.4664,68800.0
2012-11-19 10:30:00,30.2,30.29,30.19,30.25,68400.0,21.4736,21.5376,21.4664,21.5091,68400.0
2012-11-19 10:40:00,30.24,30.28,30.21,30.25,134000.0,21.502,21.5304,21.4807,21.5091,134000.0
2012-11-19 10:50:00,30.24,30.26,30.2,30.25,58400.0,21.502,21.5162,21.4736,21.5091,58400.0
2012-11-19 11:00:00,30.25,30.28,30.2,30.23,57900.0,21.5091,21.5304,21.4736,21.4949,57900.0
2012-11-19 11:10:00,30.22,30.3,30.22,30.27,54300.0,21.4878,21.5447,21.4878,21.5233,54300.0
2012-11-19 11:20:00,30.28,30.3,30.24,30.28,66300.0,21.5304,21.5447,21.502,21.5304,66300.0
2012-11-19 11:30:00,30.28,30.32,30.28,30.31,82300.0,21.5304,21.5589,21.5304,21.5518,82300.0
2012-11-19 11:40:00,30.31,30.33,30.3,30.31,43800.0,21.5518,21.566,21.5447,21.5518,43800.0
2012-11-19 11:50:00,30.31,30.34,30.3,30.33,38400.0,21.5518,21.5731,21.5447,21.566,38400.0
2012-11-19 12:00:00,30.33,30.38,30.32,30.32,35500.0,21.566,21.6015,21.5589,21.5589,35500.0
2012-11-19 12:10:00,30.32,30.32,30.28,30.28,27300.0,21.5589,21.5589,21.5304,21.5304,27300.0
2012-11-19 12:20:00,30.28,30.32,30.26,30.32,25000.0,21.5304,21.5589,21.5162,21.5589,25000.0
2012-11-19 12:30:00,30.32,30.34,30.29,30.3,43100.0,21.5589,21.5731,21.5376,21.5447,43100.0
2012-11-19 12:40:00,30.29,30.3,30.26,30.27,20100.0,21.5376,21.5447,21.5162,21.5233,20100.0
2012-11-19 12:50:00,30.28,30.29,30.25,30.29,30300.0,21.5304,21.5376,21.5091,21.5376,30300.0
2012-11-19 13:00:00,30.29,30.34,30.28,30.32,29000.0,21.5376,21.5731,21.5304,21.5589,29000.0
2012-11-19 13:10:00,30.32,30.32,30.28,30.29,27600.0,21.5589,21.5589,21.5304,21.5376,27600.0
2012-11-19 13:20:00,30.29,30.33,30.28,30.32,24600.0,21.5376,21.566,21.5304,21.5589,24600.0
2012-11-19 13:30:00,30.32,30.33,30.3,30.3,24500.0,21.5589,21.566,21.5447,21.5447,24500.0
2012-11-19 13:40:00,30.29,30.3,30.28,30.28,19200.0,21.5376,21.5447,21.5304,21.5304,19200.0
2012-11-19 13:50:00,30.29,30.33,30.28,30.3,29300.0,21.5376,21.566,21.5304,21.5447,29300.0
2012-11-19 14:00:00,30.3,30.33,30.28,30.31,72200.0,21.5447,21.566,21.5304,21.5518,72200.0
2012-11-19 14:10:00,30.31,30.32,30.3,30.32,12600.0,21.5518,21.5589,21.5447,21.5589,12600.0
2012-11-19 14:20:00,30.32,30.35,30.31,30.34,44500.0,21.5589,21.5802,21.5518,21.5731,44500.0
2012-11-19 14:30:00,30.33,30.34,30.3,30.32,61300.0,21.566,21.5731,21.5447,21.5589,61300.0
2012-11-19 14:40:00,30.32,30.41,30.31,30.4,58900.0,21.5589,21.6229,21.5518,21.6158,58900.0
2012-11-19 14:50:00,30.41,30.41,30.37,30.37,49000.0,21.6229,21.6229,21.5944,21.5944,49000.0
2012-11-19 15:00:00,30.37,30.39,30.36,30.38,50200.0,21.5944,21.6087,21.5873,21.6015,50200.0
2012-11-19 15:10:00,30.38,30.43,30.37,30.39,127900.0,21.6015,21.6371,21.5944,21.6087,127900.0
2012-11-19 15:20:00,30.38,30.41,30.38,30.4,42600.0,21.6015,21.6229,21.6015,21.6158,42600.0
2012-11-19 15:30:00,30.41,30.41,30.38,30.38,87000.0,21.6229,21.6229,21.6015,21.6015,87000.0
2012-11-19 15:40:00,30.38,30.4,30.36,30.4,94900.0,21.6015,21.6158,21.5873,21.6158,94900.0
2012-11-19 15:50:00,30.39,30.46,30.39,30.46,229200.0,21.6087,21.6584,21.6087,21.6584,229200.0
2012-11-20 09:30:00,30.49,30.51,30.36,30.37,105800.0,21.6798,21.694,21.5873,21.5944,105800.0
2012-11-20 09:40:00,30.36,30.44,30.34,30.43,49200.0,21.5873,21.6442,21.5731,21.6371,49200.0
2012-11-20 09:50:00,30.43,30.44,30.36,30.4,51600.0,21.6371,21.6442,21.5873,21.6158,51600.0
2012-11-20 10:00:00,30.39,30.43,30.35,30.37,45500.0,21.6087,21.6371,21.5802,21.5944,45500.0
2012-11-20 10:10:00,30.37,30.43,30.37,30.42,28000.0,21.5944,21.6371,21.5944,21.63,28000.0
2012-11-20 10:20:00,30.42,30.44,30.38,30.39,42900.0,21.63,21.6442,21.6015,21.6087,42900.0
2012-11-20 10:30:00,30.39,30.45,30.39,30.45,29600.0,21.6087,21.6513,21.6087,21.6513,29600.0
2012-11-20 10:40:00,30.45,30.45,30.38,30.38,44300.0,21.6513,21.6513,21.6015,21.6015,44300.0
2012-11-20 10:50:00,30.38,30.39,30.3,30.31,68100.0,21.6015,21.6087,21.5447,21.5518,68100.0
2012-11-20 11:00:00,30.32,30.35,30.3,30.34,52000.0,21.5589,21.5802,21.5447,21.5731,52000.0
2012-11-20 11:10:00,30.33,30.42,30.33,30.42,36000.0,21.566,21.63,21.566,21.63,36000.0
2012-11-20 11:20:00,30.42,30.45,30.41,30.42,37100.0,21.63,21.6513,21.6229,21.63,37100.0
2012-11-20 11:30:00,30.41,30.42,30.39,30.39,43300.0,21.6229,21.63,21.6087,21.6087,43300.0
2012-11-20 11:40:00,30.39,30.41,30.39,30.41,38800.0,21.6087,21.6229,21.6087,21.6229,38800.0
2012-11-20 11:50:00,30.41,30.49,30.41,30.46,82300.0,21.6229,21.6798,21.6229,21.6584,82300.0
2012-11-20 12:00:00,30.46,30.51,30.44,30.48,51500.0,21.6584,21.694,21.6442,21.6726,51500.0
2012-11-20 12:10:00,30.48,30.48,30.4,30.45,86500.0,21.6726,21.6726,21.6158,21.6513,86500.0
2012-11-20 12:20:00,30.44,30.45,30.4,30.41,40500.0,21.6442,21.6513,21.6158,21.6229,40500.0
2012-11-20 12:30:00,30.41,30.41,30.37,30.39,27400.0,21.6229,21.6229,21.5944,21.6087,27400.0
2012-11-20 12:40:00,30.39,30.41,30.38,30.39,38200.0,21.6087,21.6229,21.6015,21.6087,38200.0
2012-11-20 12:50:00,30.39,30.43,30.38,30.4,44000.0,21.6087,21.6371,21.6015,21.6158,44000.0
2012-11-20 13:00:00,30.41,30.41,30.33,30.34,34300.0,21.6229,21.6229,21.566,21.5731,34300.0
2012-11-20 13:10:00,30.32,30.34,30.23,30.33,74900.0,21.5589,21.5731,21.4949,21.566,74900.0
2012-11-20 13:20:00,30.31,30.34,30.23,30.24,41400.0,21.5518,21.5731,21.4949,21.502,41400.0
2012-11-20 13:30:00,30.23,30.33,30.23,30.32,30000.0,21.4949,21.566,21.4949,21.5589,30000.0
2012-11-20 13:40:00,30.31,30.34,30.29,30.33,40400.0,21.5518,21.5731,21.5376,21.566,40400.0
2012-11-20 13:50:00,30.33,30.37,30.31,30.36,32400.0,21.566,21.5944,21.5518,21.5873,32400.0
2012-11-20 14:00:00,30.36,30.36,30.31,30.33,28100.0,21.5873,21.5873,21.5518,21.566,28100.0
2012-11-20 14:10:00,30.34,30.38,30.34,30.35,40200.0,21.5731,21.6015,21.5731,21.5802,40200.0
2012-11-20 14:20:00,30.34,30.4,30.34,30.4,33700.0,21.5731,21.6158,21.5731,21.6158,33700.0
2012-11-20 14:30:00,30.39,30.4,30.36,30.38,37700.0,21.6087,21.6158,21.5873,21.6015,37700.0
2012-11-20 14:40:00,30.38,30.42,30.37,30.39,54800.0,21.6015,21.63,21.5944,21.6087,54800.0
2012-11-20 14:50:00,30.39,30.41,30.38,30.4,36900.0,21.6087,21.6229,21.6015,21.6158,36900.0
2012-11-20 15:00:00,30.4,30.42,30.38,30.4,47800.0,21.6158,21.63,21.6015,21.6158,47800.0
2012-11-20 15:10:00,30.39,30.42,30.37,30.37,47300.0,21.6087,21.63,21.5944,21.5944,47300.0
2012-11-20 15:20:00,30.37,30.38,30.37,30.38,38100.0,21.5944,21.6015,21.5944,21.6015,38100.0
2012-11-20 15:30:00,30.38,30.42,30.37,30.38,91700.0,21.6015,21.63,21.5944,21.6015,91700.0
2012-11-20 15:40:00,30.38,30.43,30.37,30.41,104000.0,21.6015,21.6371,21.5944,21.6229,104000.0
2012-11-20 15:50:00,30.4,30.46,30.39,30.46,158500.0,21.6158,21.6584,21.6087,21.6584,158500.0
2012-11-21 09:30:00,30.38,30.5,30.38,30.43,82100.0,21.6015,21.6869,21.6015,21.6371,82100.0
2012-11-21 09:40:00,30.43,30.46,30.4,30.43,76900.0,21.6371,21.6584,21.6158,21.6371,76900.0
2012-11-21 09:50:00,30.43,30.44,30.36,30.4,51400.0,21.6371,21.6442,21.5873,21.6158,51400.0
2012-11-21 10:00:00,30.39,30.41,30.33,30.33,45500.0,21.6087,21.6229,21.566,21.566,45500.0
2012-11-21 10:10:00,30.34,30.36,30.31,30.32,55000.0,21.5731,21.5873,21.5518,21.5589,55000.0
2012-11-21 10:20:00,30.31,30.34,30.28,30.28,66900.0,21.5518,21.5731,21.5304,21.5304,66900.0
2012-11-21 10:30:00,30.28,30.3,30.26,30.28,80000.0,21.5304,21.5447,21.5162,21.5304,80000.0
2012-11-21 10:40:00,30.28,30.3,30.27,30.28,50700.0,21.5304,21.5447,21.5233,21.5304,50700.0
2012-11-21 10:50:00,30.28,30.29,30.27,30.28,34300.0,21.5304,21.5376,21.5233,21.5304,34300.0
2012-11-21 11:00:00,30.28,30.3,30.27,30.29,33800.0,21.5304,21.5447,21.5233,21.5376,33800.0
2012-11-21 11:10:00,30.3,30.3,30.27,30.28,55900.0,21.5447,21.5447,21.5233,21.5304,55900.0
2012-11-21 11:20:00,30.28,30.29,30.24,30.25,47700.0,21.5304,21.5376,21.502,21.5091,47700.0
2012-11-21 11:30:00,30.26,30.29,30.24,30.27,44400.0,21.5162,21.5376,21.502,21.5233,44400.0
2012-11-21 11:40:00,30.27,30.28,30.24,30.26,59500.0,21.5233,21.5304,21.502,21.5162,59500.0
2012-11-21 11:50:00,30.26,30.31,30.25,30.28,54900.0,21.5162,21.5518,21.5091,21.5304,54900.0
2012-11-21 12:00:00,30.28,30.3,30.28,30.28,36500.0,21.5304,21.5447,21.5304,21.5304,36500.0
2012-11-21 12:10:00,30.28,30.29,30.27,30.28,27100.0,21.5304,21.5376,21.5233,21.5304,27100.0
2012-11-21 12:20:00,30.28,30.31,30.26,30.31,66900.0,21.5304,21.5518,21.5162,21.5518,66900.0
2012-11-21 12:30:00,30.3,30.37,30.3,30.33,195700.0,21.5447,21.5944,21.5447,21.566,195700.0
2012-11-21 12:40:00,30.33,30.34,30.31,30.34,23300.0,21.566,21.5731,21.5518,21.5731,23300.0
2012-11-21 12:50:00,30.34,30.36,30.32,30.33,39600.0,21.5731,21.5873,21.5589,21.566,39600.0
2012-11-21 13:00:00,30.34,30.34,30.3,30.3,40600.0,21.5731,21.5731,21.5447,21.5447,40600.0
2012-11-21 13:10:00,30.3,30.31,30.28,30.3,18300.0,21.5447,21.5518,21.5304,21.5447,18300.0
2012-11-21 13:20:00,30.3,30.33,30.29,30.32,28300.0,21.5447,21.566,21.5376,21.5589,28300.0
2012-11-21 13:30:00,30.32,30.37,30.31,30.36,41200.0,21.5589,21.5944,21.5518,21.5873,41200.0
2012-11-21 13:40:00,30.36,30.37,30.34,30.35,29900.0,21.5873,21.5944,21.5731,21.5802,29900.0
2012-11-21 13:50:00,30.34,30.35,30.31,30.31,30400.0,21.5731,21.5802,21.5518,21.5518,30400.0
2012-11-21 14:00:00,30.32,30.34,30.31,30.32,27400.0,21.5589,21.5731,21.5518,21.5589,27400.0
2012-11-21 14:10:00,30.32,30.33,30.27,30.29,50500.0,21.5589,21.566,21.5233,21.5376,50500.0
2012-11-21 14:20:00,30.28,30.29,30.25,30.28,19900.0,21.5304,21.5376,21.5091,21.5304,19900.0
2012-11-21 14:30:00,30.29,30.4,30.28,30.39,292400.0,21.5376,21.6158,21.5304,21.6087,292400.0
2012-11-21 14:40:00,30.38,30.43,30.38,30.43,54400.0,21.6015,21.6371,21.6015,21.6371,54400.0
2012-11-21 14:50:00,30.42,30.44,30.42,30.44,44600.0,21.63,21.6442,21.63,21.6442,44600.0
2012-11-21 15:00:00,30.43,30.44,30.42,30.44,31200.0,21.6371,21.6442,21.63,21.6442,31200.0
2012-11-21 15:10:00,30.44,30.46,30.43,30.45,47400.0,21.6442,21.6584,21.6371,21.6513,47400.0
2012-11-21 15:20:00,30.45,30.46,30.43,30.46,46100.0,21.6513,21.6584,21.6371,21.6584,46100.0
2012-11-21 15:30:00,30.46,30.47,30.43,30.46,59000.0,21.6584,21.6655,21.6371,21.6584,59000.0
2012-11-21 15:40:00,30.46,30.49,30.45,30.45,53000.0,21.6584,21.6798,21.6513,21.6513,53000.0
2012-11-21 15:50:00,30.45,30.49,30.44,30.48,152000.0,21.6513,21.6798,21.6442,21.6726,152000.0
2012-11-23 09:30:00,30.53,30.71,30.53,30.69,70400.0,21.7082,21.8362,21.7082,21.822,70400.0
2012-11-23 09:40:00,30.69,30.76,30.69,30.76,43700.0,21.822,21.8717,21.822,21.8717,43700.0
2012-11-23 09:50:00,30.76,30.82,30.75,30.79,87900.0,21.8717,21.9144,21.8646,21.8931,87900.0
2012-11-23 10:00:00,30.79,30.84,30.79,30.83,24700.0,21.8931,21.9286,21.8931,21.9215,24700.0
2012-11-23 10:10:00,30.84,30.87,30.84,30.86,22800.0,21.9286,21.95,21.9286,21.9428,22800.0
2012-11-23 10:20:00,30.87,30.94,30.87,30.89,56000.0,21.95,21.9997,21.95,21.9642,56000.0
2012-11-23 10:30:00,30.89,30.89,30.85,30.86,17000.0,21.9642,21.9642,21.9357,21.9428,17000.0
2012-11-23 10:40:00,30.85,30.92,30.85,30.85,56900.0,21.9357,21.9855,21.9357,21.9357,56900.0
2012-11-23 10:50:00,30.85,30.86,30.83,30.85,33400.0,21.9357,21.9428,21.9215,21.9357,33400.0
2012-11-23 11:00:00,30.84,30.91,30.84,30.91,55100.0,21.9286,21.9784,21.9286,21.9784,55100.0
2012-11-23 11:10:00,30.9,30.95,30.9,30.93,58500.0,21.9713,22.0068,21.9713,21.9926,58500.0
2012-11-23 11:20:00,30.94,30.94,30.92,30.92,25600.0,21.9997,21.9997,21.9855,21.9855,25600.0
2012-11-23 11:30:00,30.92,30.97,30.92,30.96,54100.0,21.9855,22.0211,21.9855,22.014,54100.0
2012-11-23 11:40:00,30.96,30.96,30.89,30.91,31800.0,22.014,22.014,21.9642,21.9784,31800.0
2012-11-23 11:50:00,30.9,30.95,30.9,30.94,24300.0,21.9713,22.0068,21.9713,21.9997,24300.0
2012-11-23 12:00:00,30.94,30.96,30.92,30.95,44000.0,21.9997,22.014,21.9855,22.0068,44000.0
2012-11-23 12:10:00,30.95,30.96,30.95,30.96,37300.0,22.0068,22.014,22.0068,22.014,37300.0
2012-11-23 12:20:00,30.96,30.96,30.9,30.91,64400.0,22.014,22.014,21.9713,21.9784,64400.0
2012-11-23 12:30:00,30.9,30.91,30.87,30.91,74000.0,21.9713,21.9784,21.95,21.9784,74000.0
2012-11-23 12:40:00,30.91,30.94,30.88,30.92,90000.0,21.9784,21.9997,21.9571,21.9855,90000.0
2012-11-23 12:50:00,30.92,31.0,30.92,30.99,192500.0,21.9855,22.0424,21.9855,22.0353,192500.0
2012-11-26 09:30:00,30.84,31.0,30.84,30.9,84000.0,21.9286,22.0424,21.9286,21.9713,84000.0
2012-11-26 09:40:00,30.9,30.91,30.88,30.9,45400.0,21.9713,21.9784,21.9571,21.9713,45400.0
2012-11-26 09:50:00,30.9,30.92,30.86,30.91,44700.0,21.9713,21.9855,21.9428,21.9784,44700.0
2012-11-26 10:00:00,30.91,30.92,30.84,30.84,49900.0,21.9784,21.9855,21.9286,21.9286,49900.0
2012-11-26 10:10:00,30.84,30.89,30.84,30.88,50400.0,21.9286,21.9642,21.9286,21.9571,50400.0
2012-11-26 10:20:00,30.89,30.91,30.87,30.88,46400.0,21.9642,21.9784,21.95,21.9571,46400.0
2012-11-26 10:30:00,30.89,30.89,30.83,30.84,42000.0,21.9642,21.9642,21.9215,21.9286,42000.0
2012-11-26 10:40:00,30.83,30.84,30.79,30.79,39800.0,21.9215,21.9286,21.8931,21.8931,39800.0
2012-11-26 10:50:00,30.8,30.84,30.79,30.84,56800.0,21.9002,21.9286,21.8931,21.9286,56800.0
2012-11-26 11:00:00,30.84,30.84,30.76,30.79,51000.0,21.9286,21.9286,21.8717,21.8931,51000.0
2012-11-26 11:10:00,30.79,30.81,30.77,30.8,84000.0,21.8931,21.9073,21.8789,21.9002,84000.0
2012-11-26 11:20:00,30.8,30.82,30.78,30.8,57800.0,21.9002,21.9144,21.886,21.9002,57800.0
2012-11-26 11:30:00,30.8,30.81,30.77,30.78,29100.0,21.9002,21.9073,21.8789,21.886,29100.0
2012-11-26 11:40:00,30.78,30.81,30.78,30.8,48900.0,21.886,21.9073,21.886,21.9002,48900.0
2012-11-26 11:50:00,30.81,30.82,30.79,30.82,50800.0,21.9073,21.9144,21.8931,21.9144,50800.0
2012-11-26 12:00:00,30.81,30.82,30.79,30.81,42800.0,21.9073,21.9144,21.8931,21.9073,42800.0
2012-11-26 12:10:00,30.81,30.83,30.79,30.81,52300.0,21.9073,21.9215,21.8931,21.9073,52300.0
2012-11-26 12:20:00,30.81,30.83,30.8,30.82,42600.0,21.9073,21.9215,21.9002,21.9144,42600.0
2012-11-26 12:30:00,30.82,30.83,30.8,30.83,45400.0,21.9144,21.9215,21.9002,21.9215,45400.0
2012-11-26 12:40:00,30.82,30.89,30.82,30.89,118800.0,21.9144,21.9642,21.9144,21.9642,118800.0
2012-11-26 12:50:00,30.89,30.9,30.87,30.88,23700.0,21.9642,21.9713,21.95,21.9571,23700.0
2012-11-26 13:00:00,30.88,30.89,30.86,30.87,18500.0,21.9571,21.9642,21.9428,21.95,18500.0
2012-11-26 13:10:00,30.87,30.93,30.86,30.9,43900.0,21.95,21.9926,21.9428,21.9713,43900.0
2012-11-26 13:20:00,30.9,30.92,30.88,30.88,27200.0,21.9713,21.9855,21.9571,21.9571,27200.0
2012-11-26 13:30:00,30.88,30.91,30.88,30.89,25100.0,21.9571,21.9784,21.9571,21.9642,25100.0
2012-11-26 13:40:00,30.88,30.89,30.83,30.83,21000.0,21.9571,21.9642,21.9215,21.9215,21000.0
2012-11-26 13:50:00,30.83,30.88,30.83,30.85,27800.0,21.9215,21.9571,21.9215,21.9357,27800.0
2012-11-26 14:00:00,30.86,30.89,30.84,30.88,27500.0,21.9428,21.9642,21.9286,21.9571,27500.0
2012-11-26 14:10:00,30.88,30.9,30.87,30.89,42000.0,21.9571,21.9713,21.95,21.9642,42000.0
2012-11-26 14:20:00,30.88,30.92,30.85,30.89,120100.0,21.9571,21.9855,21.9357,21.9642,120100.0
2012-11-26 14:30:00,30.89,30.9,30.89,30.89,27400.0,21.9642,21.9713,21.9642,21.9642,27400.0
2012-11-26 14:40:00,30.9,30.91,30.88,30.9,43000.0,21.9713,21.9784,21.9571,21.9713,43000.0
2012-11-26 14:50:00,30.9,30.96,30.9,30.93,67800.0,21.9713,22.014,21.9713,21.9926,67800.0
2012-11-26 15:00:00,30.93,30.94,30.91,30.92,52900.0,21.9926,21.9997,21.9784,21.9855,52900.0
2012-11-26 15:10:00,30.93,30.93,30.88,30.91,88200.0,21.9926,21.9926,21.9571,21.9784,88200.0
2012-11-26 15:20:00,30.9,30.94,30.9,30.91,58100.0,21.9713,21.9997,21.9713,21.9784,58100.0
2012-11-26 15:30:00,30.92,30.96,30.9,30.95,143600.0,21.9855,22.014,21.9713,22.0068,143600.0
2012-11-26 15:40:00,30.96,31.0,30.95,31.0,127200.0,22.014,22.0424,22.0068,22.0424,127200.0
2012-11-26 15:50:00,30.99,31.03,30.97,31.03,347200.0,22.0353,22.0637,22.0211,22.0637,347200.0
2012-11-27 09:30:00,31.0,31.03,30.9,31.03,147900.0,22.0424,22.0637,21.9713,22.0637,147900.0
2012-11-27 09:40:00,31.03,31.07,31.03,31.07,68000.0,22.0637,22.0922,22.0637,22.0922,68000.0
2012-11-27 09:50:00,31.06,31.15,31.06,31.15,136000.0,22.0851,22.149,22.0851,22.149,136000.0
2012-11-27 10:00:00,31.15,31.18,31.09,31.18,118700.0,22.149,22.1704,22.1064,22.1704,118700.0
2012-11-27 10:10:00,31.18,31.19,31.08,31.13,146100.0,22.1704,22.1775,22.0993,22.1348,146100.0
2012-11-27 10:20:00,31.13,31.14,31.08,31.1,124800.0,22.1348,22.1419,22.0993,22.1135,124800.0
2012-11-27 10:30:00,31.1,31.19,31.1,31.17,90500.0,22.1135,22.1775,22.1135,22.1633,90500.0
2012-11-27 10:40:00,31.18,31.21,31.17,31.17,61500.0,22.1704,22.1917,22.1633,22.1633,61500.0
2012-11-27 10:50:00,31.17,31.22,31.16,31.21,41000.0,22.1633,22.1988,22.1562,22.1917,41000.0
2012-11-27 11:00:00,31.21,31.25,31.21,31.24,41600.0,22.1917,22.2202,22.1917,22.213,41600.0
2012-11-27 11:10:00,31.25,31.29,31.24,31.26,70100.0,22.2202,22.2486,22.213,22.2273,70100.0
2012-11-27 11:20:00,31.26,31.3,31.25,31.28,78400.0,22.2273,22.2557,22.2202,22.2415,78400.0
2012-11-27 11:30:00,31.29,31.33,31.24,31.32,115600.0,22.2486,22.277,22.213,22.2699,115600.0
2012-11-27 11:40:00,31.33,31.35,31.3,31.32,91600.0,22.277,22.2913,22.2557,22.2699,91600.0
2012-11-27 11:50:00,31.32,31.38,31.3,31.37,81800.0,22.2699,22.3126,22.2557,22.3055,81800.0
2012-11-27 12:00:00,31.37,31.4,31.35,31.35,52700.0,22.3055,22.3268,22.2913,22.2913,52700.0
2012-11-27 12:10:00,31.36,31.4,31.36,31.4,40700.0,22.2984,22.3268,22.2984,22.3268,40700.0
2012-11-27 12:20:00,31.4,31.41,31.36,31.4,80700.0,22.3268,22.3339,22.2984,22.3268,80700.0
2012-11-27 12:30:00,31.39,31.41,31.36,31.37,60200.0,22.3197,22.3339,22.2984,22.3055,60200.0
2012-11-27 12:40:00,31.36,31.4,31.36,31.39,72600.0,22.2984,22.3268,22.2984,22.3197,72600.0
2012-11-27 12:50:00,31.38,31.39,31.33,31.39,51400.0,22.3126,22.3197,22.277,22.3197,51400.0
2012-11-27 13:00:00,31.38,31.39,31.32,31.34,96000.0,22.3126,22.3197,22.2699,22.2841,96000.0
2012-11-27 13:10:00,31.34,31.38,31.32,31.37,51700.0,22.2841,22.3126,22.2699,22.3055,51700.0
2012-11-27 13:20:00,31.37,31.37,31.33,31.33,74000.0,22.3055,22.3055,22.277,22.277,74000.0
2012-11-27 13:30:00,31.33,31.39,31.32,31.35,74100.0,22.277,22.3197,22.2699,22.2913,74100.0
2012-11-27 13:40:00,31.35,31.4,31.34,31.37,56000.0,22.2913,22.3268,22.2841,22.3055,56000.0
2012-11-27 13:50:00,31.38,31.41,31.35,31.41,89400.0,22.3126,22.3339,22.2913,22.3339,89400.0
2012-11-27 14:00:00,31.4,31.43,31.38,31.41,74800.0,22.3268,22.3481,22.3126,22.3339,74800.0
2012-11-27 14:10:00,31.41,31.5,31.41,31.49,84100.0,22.3339,22.3979,22.3339,22.3908,84100.0
2012-11-27 14:20:00,31.49,31.49,31.36,31.37,126800.0,22.3908,22.3908,22.2984,22.3055,126800.0
2012-11-27 14:30:00,31.37,31.41,31.35,31.38,96200.0,22.3055,22.3339,22.2913,22.3126,96200.0
2012-11-27 14:40:00,31.39,31.39,31.31,31.35,84100.0,22.3197,22.3197,22.2628,22.2913,84100.0
2012-11-27 14:50:00,31.34,31.42,31.34,31.4,64200.0,22.2841,22.341,22.2841,22.3268,64200.0
2012-11-27 15:00:00,31.4,31.42,31.35,31.41,111900.0,22.3268,22.341,22.2913,22.3339,111900.0
2012-11-27 15:10:00,31.42,31.44,31.34,31.36,99400.0,22.341,22.3553,22.2841,22.2984,99400.0
2012-11-27 15:20:00,31.36,31.36,31.33,31.35,77800.0,22.2984,22.2984,22.277,22.2913,77800.0
2012-11-27 15:30:00,31.36,31.39,31.27,31.28,300000.0,22.2984,22.3197,22.2344,22.2415,300000.0
2012-11-27 15:40:00,31.28,31.33,31.28,31.32,231100.0,22.2415,22.277,22.2415,22.2699,231100.0
2012-11-27 15:50:00,31.33,31.33,31.25,31.26,276000.0,22.277,22.277,22.2202,22.2273,276000.0
2012-11-28 09:30:00,31.16,31.26,31.01,31.18,105300.0,22.1562,22.2273,22.0495,22.1704,105300.0
2012-11-28 09:40:00,31.17,31.22,31.17,31.21,48700.0,22.1633,22.1988,22.1633,22.1917,48700.0
2012-11-28 09:50:00,31.21,31.21,31.15,31.15,27600.0,22.1917,22.1917,22.149,22.149,27600.0
2012-11-28 10:00:00,31.15,31.15,31.07,31.12,46800.0,22.149,22.149,22.0922,22.1277,46800.0
2012-11-28 10:10:00,31.14,31.16,31.11,31.15,47200.0,22.1419,22.1562,22.1206,22.149,47200.0
2012-11-28 10:20:00,31.15,31.22,31.14,31.21,101600.0,22.149,22.1988,22.1419,22.1917,101600.0
2012-11-28 10:30:00,31.2,31.23,31.14,31.21,58900.0,22.1846,22.2059,22.1419,22.1917,58900.0
2012-11-28 10:40:00,31.21,31.27,31.17,31.2,209600.0,22.1917,22.2344,22.1633,22.1846,209600.0
2012-11-28 10:50:00,31.2,31.24,31.18,31.24,51200.0,22.1846,22.213,22.1704,22.213,51200.0
2012-11-28 11:00:00,31.24,31.27,31.2,31.22,50200.0,22.213,22.2344,22.1846,22.1988,50200.0
2012-11-28 11:10:00,31.23,31.33,31.22,31.33,60200.0,22.2059,22.277,22.1988,22.277,60200.0
2012-11-28 11:20:00,31.33,31.42,31.32,31.41,87900.0,22.277,22.341,22.2699,22.3339,87900.0
2012-11-28 11:30:00,31.41,31.42,31.34,31.41,65200.0,22.3339,22.341,22.2841,22.3339,65200.0
2012-11-28 11:40:00,31.41,31.5,31.39,31.48,125100.0,22.3339,22.3979,22.3197,22.3837,125100.0
2012-11-28 11:50:00,31.48,31.52,31.42,31.46,121600.0,22.3837,22.4121,22.341,22.3695,121600.0
2012-11-28 12:00:00,31.45,31.46,31.39,31.44,78500.0,22.3624,22.3695,22.3197,22.3553,78500.0
2012-11-28 12:10:00,31.43,31.51,31.38,31.47,76500.0,22.3481,22.405,22.3126,22.3766,76500.0
2012-11-28 12:20:00,31.48,31.5,31.42,31.46,62000.0,22.3837,22.3979,22.341,22.3695,62000.0
2012-11-28 12:30:00,31.46,31.5,31.43,31.47,66900.0,22.3695,22.3979,22.3481,22.3766,66900.0
2012-11-28 12:40:00,31.48,31.51,31.45,31.46,45900.0,22.3837,22.405,22.3624,22.3695,45900.0
2012-11-28 12:50:00,31.46,31.5,31.44,31.48,41100.0,22.3695,22.3979,22.3553,22.3837,41100.0
2012-11-28 13:00:00,31.48,31.5,31.44,31.47,55600.0,22.3837,22.3979,22.3553,22.3766,55600.0
2012-11-28 13:10:00,31.48,31.48,31.46,31.47,46800.0,22.3837,22.3837,22.3695,22.3766,46800.0
2012-11-28 13:20:00,31.47,31.49,31.44,31.47,36900.0,22.3766,22.3908,22.3553,22.3766,36900.0
2012-11-28 13:30:00,31.48,31.52,31.47,31.5,50600.0,22.3837,22.4121,22.3766,22.3979,50600.0
2012-11-28 13:40:00,31.5,31.5,31.46,31.48,36200.0,22.3979,22.3979,22.3695,22.3837,36200.0
2012-11-28 13:50:00,31.49,31.5,31.46,31.49,40100.0,22.3908,22.3979,22.3695,22.3908,40100.0
2012-11-28 14:00:00,31.49,31.5,31.47,31.48,52900.0,22.3908,22.3979,22.3766,22.3837,52900.0
2012-11-28 14:10:00,31.49,31.5,31.45,31.47,61100.0,22.3908,22.3979,22.3624,22.3766,61100.0
2012-11-28 14:20:00,31.48,31.48,31.43,31.43,37800.0,22.3837,22.3837,22.3481,22.3481,37800.0
2012-11-28 14:30:00,31.43,31.5,31.43,31.5,77800.0,22.3481,22.3979,22.3481,22.3979,77800.0
2012-11-28 14:40:00,31.48,31.5,31.48,31.5,36800.0,22.3837,22.3979,22.3837,22.3979,36800.0
2012-11-28 14:50:00,31.49,31.5,31.48,31.49,95100.0,22.3908,22.3979,22.3837,22.3908,95100.0
2012-11-28 15:00:00,31.49,31.5,31.47,31.5,98600.0,22.3908,22.3979,22.3766,22.3979,98600.0
2012-11-28 15:10:00,31.5,31.5,31.48,31.49,142900.0,22.3979,22.3979,22.3837,22.3908,142900.0
2012-11-28 15:20:00,31.49,31.5,31.45,31.5,130700.0,22.3908,22.3979,22.3624,22.3979,130700.0
2012-11-28 15:30:00,31.5,31.54,31.49,31.51,186200.0,22.3979,22.4264,22.3908,22.405,186200.0
2012-11-28 15:40:00,31.52,31.55,31.49,31.52,141500.0,22.4121,22.4335,22.3908,22.4121,141500.0
2012-11-28 15:50:00,31.52,31.59,31.51,31.58,275300.0,22.4121,22.4619,22.405,22.4548,275300.0
2012-11-29 09:30:00,31.69,31.74,31.64,31.71,119300.0,22.533,22.5686,22.4975,22.5472,119300.0
2012-11-29 09:40:00,31.71,31.74,31.63,31.64,42200.0,22.5472,22.5686,22.4904,22.4975,42200.0
2012-11-29 09:50:00,31.65,31.73,31.65,31.7,42600.0,22.5046,22.5615,22.5046,22.5401,42600.0
2012-11-29 10:00:00,31.71,31.74,31.64,31.68,63200.0,22.5472,22.5686,22.4975,22.5259,63200.0
2012-11-29 10:10:00,31.68,31.7,31.62,31.63,87700.0,22.5259,22.5401,22.4832,22.4904,87700.0
2012-11-29 10:20:00,31.63,31.67,31.61,31.63,57000.0,22.4904,22.5188,22.4761,22.4904,57000.0
2012-11-29 10:30:00,31.63,31.66,31.57,31.65,77900.0,22.4904,22.5117,22.4477,22.5046,77900.0
2012-11-29 10:40:00,31.66,31.72,31.65,31.72,62700.0,22.5117,22.5543,22.5046,22.5543,62700.0
2012-11-29 10:50:00,31.72,31.74,31.66,31.68,62300.0,22.5543,22.5686,22.5117,22.5259,62300.0
2012-11-29 11:00:00,31.68,31.73,31.67,31.68,45900.0,22.5259,22.5615,22.5188,22.5259,45900.0
2012-11-29 11:10:00,31.69,31.74,31.69,31.73,33200.0,22.533,22.5686,22.533,22.5615,33200.0
2012-11-29 11:20:00,31.73,31.75,31.71,31.74,36500.0,22.5615,22.5757,22.5472,22.5686,36500.0
2012-11-29 11:30:00,31.74,31.75,31.72,31.75,23200.0,22.5686,22.5757,22.5543,22.5757,23200.0
2012-11-29 11:40:00,31.74,31.75,31.59,31.63,100300.0,22.5686,22.5757,22.4619,22.4904,100300.0
2012-11-29 11:50:00,31.65,31.71,31.62,31.64,43000.0,22.5046,22.5472,22.4832,22.4975,43000.0
2012-11-29 12:00:00,31.64,31.66,31.57,31.62,67900.0,22.4975,22.5117,22.4477,22.4832,67900.0
2012-11-29 12:10:00,31.63,31.7,31.62,31.66,34900.0,22.4904,22.5401,22.4832,22.5117,34900.0
2012-11-29 12:20:00,31.66,31.68,31.61,31.62,48900.0,22.5117,22.5259,22.4761,22.4832,48900.0
2012-11-29 12:30:00,31.61,31.65,31.6,31.64,45000.0,22.4761,22.5046,22.469,22.4975,45000.0
2012-11-29 12:40:00,31.65,31.65,31.61,31.62,30100.0,22.5046,22.5046,22.4761,22.4832,30100.0
2012-11-29 12:50:00,31.62,31.64,31.61,31.62,36300.0,22.4832,22.4975,22.4761,22.4832,36300.0
2012-11-29 13:00:00,31.63,31.67,31.61,31.62,54600.0,22.4904,22.5188,22.4761,22.4832,54600.0
2012-11-29 13:10:00,31.63,31.63,31.59,31.63,27500.0,22.4904,22.4904,22.4619,22.4904,27500.0
2012-11-29 13:20:00,31.63,31.64,31.6,31.64,37400.0,22.4904,22.4975,22.469,22.4975,37400.0
2012-11-29 13:30:00,31.64,31.71,31.64,31.7,47000.0,22.4975,22.5472,22.4975,22.5401,47000.0
2012-11-29 13:40:00,31.7,31.72,31.65,31.65,60800.0,22.5401,22.5543,22.5046,22.5046,60800.0
2012-11-29 13:50:00,31.65,31.66,31.64,31.64,38500.0,22.5046,22.5117,22.4975,22.4975,38500.0
2012-11-29 14:00:00,31.64,31.64,31.57,31.58,63400.0,22.4975,22.4975,22.4477,22.4548,63400.0
2012-11-29 14:10:00,31.58,31.64,31.58,31.63,37900.0,22.4548,22.4975,22.4548,22.4904,37900.0
2012-11-29 14:20:00,31.64,31.66,31.62,31.62,42300.0,22.4975,22.5117,22.4832,22.4832,42300.0
2012-11-29 14:30:00,31.63,31.63,31.57,31.58,80200.0,22.4904,22.4904,22.4477,22.4548,80200.0
2012-11-29 14:40:00,31.59,31.59,31.57,31.58,37500.0,22.4619,22.4619,22.4477,22.4548,37500.0
2012-11-29 14:50:00,31.59,31.59,31.54,31.56,65500.0,22.4619,22.4619,22.4264,22.4406,65500.0
2012-11-29 15:00:00,31.57,31.57,31.54,31.54,55700.0,22.4477,22.4477,22.4264,22.4264,55700.0
2012-11-29 15:10:00,31.54,31.55,31.52,31.54,74200.0,22.4264,22.4335,22.4121,22.4264,74200.0
2012-11-29 15:20:00,31.54,31.54,31.47,31.51,114600.0,22.4264,22.4264,22.3766,22.405,114600.0
2012-11-29 15:30:00,31.52,31.54,31.5,31.52,91300.0,22.4121,22.4264,22.3979,22.4121,91300.0
2012-11-29 15:40:00,31.51,31.57,31.51,31.51,153400.0,22.405,22.4477,22.405,22.405,153400.0
2012-11-29 15:50:00,31.51,31.54,31.49,31.5,258200.0,22.405,22.4264,22.3908,22.3979,258200.0
2012-11-30 09:30:00,31.52,31.65,31.52,31.6,89300.0,22.4121,22.5046,22.4121,22.469,89300.0
2012-11-30 09:40:00,31.59,31.63,31.55,31.61,34100.0,22.4619,22.4904,22.4335,22.4761,34100.0
2012-11-30 09:50:00,31.61,31.67,31.6,31.64,50300.0,22.4761,22.5188,22.469,22.4975,50300.0
2012-11-30 10:00:00,31.64,31.68,31.64,31.65,53600.0,22.4975,22.5259,22.4975,22.5046,53600.0
2012-11-30 10:10:00,31.66,31.67,31.62,31.63,63200.0,22.5117,22.5188,22.4832,22.4904,63200.0
2012-11-30 10:20:00,31.63,31.64,31.56,31.58,49100.0,22.4904,22.4975,22.4406,22.4548,49100.0
2012-11-30 10:30:00,31.57,31.58,31.52,31.53,30000.0,22.4477,22.4548,22.4121,22.4192,30000.0
2012-11-30 10:40:00,31.54,31.55,31.48,31.48,44500.0,22.4264,22.4335,22.3837,22.3837,44500.0
2012-11-30 10:50:00,31.48,31.52,31.44,31.52,46700.0,22.3837,22.4121,22.3553,22.4121,46700.0
2012-11-30 11:00:00,31.52,31.57,31.51,31.57,57300.0,22.4121,22.4477,22.405,22.4477,57300.0
2012-11-30 11:10:00,31.56,31.63,31.56,31.61,57300.0,22.4406,22.4904,22.4406,22.4761,57300.0
2012-11-30 11:20:00,31.59,31.67,31.58,31.66,60800.0,22.4619,22.5188,22.4548,22.5117,60800.0
2012-11-30 11:30:00,31.65,31.66,31.59,31.6,49200.0,22.5046,22.5117,22.4619,22.469,49200.0
2012-11-30 11:40:00,31.61,31.64,31.59,31.59,35000.0,22.4761,22.4975,22.4619,22.4619,35000.0
2012-11-30 11:50:00,31.59,31.6,31.53,31.56,40500.0,22.4619,22.469,22.4192,22.4406,40500.0
2012-11-30 12:00:00,31.57,31.57,31.54,31.56,28900.0,22.4477,22.4477,22.4264,22.4406,28900.0
2012-11-30 12:10:00,31.56,31.58,31.55,31.56,29400.0,22.4406,22.4548,22.4335,22.4406,29400.0
2012-11-30 12:20:00,31.57,31.6,31.55,31.58,28100.0,22.4477,22.469,22.4335,22.4548,28100.0
2012-11-30 12:30:00,31.58,31.62,31.58,31.6,25100.0,22.4548,22.4832,22.4548,22.469,25100.0
2012-11-30 12:40:00,31.6,31.63,31.57,31.62,37600.0,22.469,22.4904,22.4477,22.4832,37600.0
2012-11-30 12:50:00,31.6,31.63,31.57,31.61,24300.0,22.469,22.4904,22.4477,22.4761,24300.0
2012-11-30 13:00:00,31.61,31.65,31.6,31.64,28600.0,22.4761,22.5046,22.469,22.4975,28600.0
2012-11-30 13:10:00,31.63,31.68,31.62,31.64,80900.0,22.4904,22.5259,22.4832,22.4975,80900.0
2012-11-30 13:20:00,31.64,31.66,31.63,31.64,21800.0,22.4975,22.5117,22.4904,22.4975,21800.0
2012-11-30 13:30:00,31.64,31.64,31.55,31.58,41600.0,22.4975,22.4975,22.4335,22.4548,41600.0
2012-11-30 13:40:00,31.57,31.58,31.54,31.58,20000.0,22.4477,22.4548,22.4264,22.4548,20000.0
2012-11-30 13:50:00,31.58,31.61,31.57,31.59,45800.0,22.4548,22.4761,22.4477,22.4619,45800.0
2012-11-30 14:00:00,31.58,31.63,31.57,31.6,77200.0,22.4548,22.4904,22.4477,22.469,77200.0
2012-11-30 14:10:00,31.61,31.62,31.59,31.59,34000.0,22.4761,22.4832,22.4619,22.4619,34000.0
2012-11-30 14:20:00,31.6,31.64,31.6,31.6,31100.0,22.469,22.4975,22.469,22.469,31100.0
2012-11-30 14:30:00,31.6,31.61,31.59,31.6,20400.0,22.469,22.4761,22.4619,22.469,20400.0
2012-11-30 14:40:00,31.59,31.61,31.58,31.61,39200.0,22.4619,22.4761,22.4548,22.4761,39200.0
2012-11-30 14:50:00,31.6,31.6,31.59,31.6,23000.0,22.469,22.469,22.4619,22.469,23000.0
2012-11-30 15:00:00,31.59,31.6,31.56,31.57,48200.0,22.4619,22.469,22.4406,22.4477,48200.0
2012-11-30 15:10:00,31.58,31.65,31.57,31.61,59900.0,22.4548,22.5046,22.4477,22.4761,59900.0
2012-11-30 15:20:00,31.61,31.64,31.6,31.63,56100.0,22.4761,22.4975,22.469,22.4904,56100.0
2012-11-30 15:30:00,31.62,31.65,31.61,31.64,60400.0,22.4832,22.5046,22.4761,22.4975,60400.0
2012-11-30 15:40:00,31.64,31.67,31.62,31.64,85200.0,22.4975,22.5188,22.4832,22.4975,85200.0
2012-11-30 15:50:00,31.64,31.71,31.64,31.65,274400.0,22.4975,22.5472,22.4975,22.5046,274400.0
2012-12-03 09:30:00,31.67,31.73,31.63,31.73,91200.0,22.5188,22.5615,22.4904,22.5615,91200.0
2012-12-03 09:40:00,31.73,31.85,31.73,31.84,100400.0,22.5615,22.6468,22.5615,22.6397,100400.0
2012-12-03 09:50:00,31.84,31.85,31.79,31.85,44600.0,22.6397,22.6468,22.6041,22.6468,44600.0
2012-12-03 10:00:00,31.84,31.85,31.75,31.78,85500.0,22.6397,22.6468,22.5757,22.597,85500.0
2012-12-03 10:10:00,31.78,31.85,31.78,31.84,64600.0,22.597,22.6468,22.597,22.6397,64600.0
2012-12-03 10:20:00,31.84,31.86,31.82,31.82,36200.0,22.6397,22.6539,22.6254,22.6254,36200.0
2012-12-03 10:30:00,31.82,31.84,31.82,31.83,30000.0,22.6254,22.6397,22.6254,22.6326,30000.0
2012-12-03 10:40:00,31.83,31.84,31.75,31.82,65900.0,22.6326,22.6397,22.5757,22.6254,65900.0
2012-12-03 10:50:00,31.82,31.83,31.78,31.82,56100.0,22.6254,22.6326,22.597,22.6254,56100.0
2012-12-03 11:00:00,31.81,31.83,31.77,31.78,54800.0,22.6183,22.6326,22.5899,22.597,54800.0
2012-12-03 11:10:00,31.78,31.79,31.76,31.76,27200.0,22.597,22.6041,22.5828,22.5828,27200.0
2012-12-03 11:20:00,31.76,31.77,31.73,31.73,32300.0,22.5828,22.5899,22.5615,22.5615,32300.0
2012-12-03 11:30:00,31.74,31.76,31.72,31.74,62800.0,22.5686,22.5828,22.5543,22.5686,62800.0
2012-12-03 11:40:00,31.73,31.75,31.72,31.74,61700.0,22.5615,22.5757,22.5543,22.5686,61700.0
2012-12-03 11:50:00,31.75,31.76,31.74,31.75,45000.0,22.5757,22.5828,22.5686,22.5757,45000.0
2012-12-03 12:00:00,31.75,31.76,31.73,31.73,33900.0,22.5757,22.5828,22.5615,22.5615,33900.0
2012-12-03 12:10:00,31.73,31.75,31.71,31.73,37300.0,22.5615,22.5757,22.5472,22.5615,37300.0
2012-12-03 12:20:00,31.73,31.74,31.71,31.71,26300.0,22.5615,22.5686,22.5472,22.5472,26300.0
2012-12-03 12:30:00,31.71,31.74,31.71,31.71,27300.0,22.5472,22.5686,22.5472,22.5472,27300.0
2012-12-03 12:40:00,31.7,31.71,31.66,31.69,24100.0,22.5401,22.5472,22.5117,22.533,24100.0
2012-12-03 12:50:00,31.69,31.71,31.68,31.69,19200.0,22.533,22.5472,22.5259,22.533,19200.0
2012-12-03 13:00:00,31.68,31.68,31.63,31.66,34900.0,22.5259,22.5259,22.4904,22.5117,34900.0
2012-12-03 13:10:00,31.66,31.7,31.66,31.7,35700.0,22.5117,22.5401,22.5117,22.5401,35700.0
2012-12-03 13:20:00,31.7,31.71,31.68,31.68,32300.0,22.5401,22.5472,22.5259,22.5259,32300.0
2012-12-03 13:30:00,31.69,31.69,31.63,31.63,37100.0,22.533,22.533,22.4904,22.4904,37100.0
2012-12-03 13:40:00,31.62,31.65,31.62,31.63,32900.0,22.4832,22.5046,22.4832,22.4904,32900.0
2012-12-03 13:50:00,31.64,31.65,31.62,31.65,37900.0,22.4975,22.5046,22.4832,22.5046,37900.0
2012-12-03 14:00:00,31.64,31.66,31.63,31.65,51600.0,22.4975,22.5117,22.4904,22.5046,51600.0
2012-12-03 14:10:00,31.64,31.66,31.61,31.65,72600.0,22.4975,22.5117,22.4761,22.5046,72600.0
2012-12-03 14:20:00,31.65,31.67,31.63,31.63,37600.0,22.5046,22.5188,22.4904,22.4904,37600.0
2012-12-03 14:30:00,31.64,31.67,31.63,31.63,50700.0,22.4975,22.5188,22.4904,22.4904,50700.0
2012-12-03 14:40:00,31.63,31.66,31.63,31.65,28800.0,22.4904,22.5117,22.4904,22.5046,28800.0
2012-12-03 14:50:00,31.65,31.66,31.64,31.66,52900.0,22.5046,22.5117,22.4975,22.5117,52900.0
2012-12-03 15:00:00,31.67,31.71,31.58,31.59,74200.0,22.5188,22.5472,22.4548,22.4619,74200.0
2012-12-03 15:10:00,31.59,31.61,31.53,31.54,58700.0,22.4619,22.4761,22.4192,22.4264,58700.0
2012-12-03 15:20:00,31.54,31.59,31.54,31.58,53200.0,22.4264,22.4619,22.4264,22.4548,53200.0
2012-12-03 15:30:00,31.58,31.6,31.57,31.57,69200.0,22.4548,22.469,22.4477,22.4477,69200.0
2012-12-03 15:40:00,31.57,31.61,31.54,31.54,166600.0,22.4477,22.4761,22.4264,22.4264,166600.0
2012-12-03 15:50:00,31.54,31.59,31.53,31.54,181300.0,22.4264,22.4619,22.4192,22.4264,181300.0
2012-12-04 09:30:00,31.49,31.6,31.35,31.55,89200.0,22.3908,22.469,22.2913,22.4335,89200.0
2012-12-04 09:40:00,31.55,31.61,31.52,31.56,47900.0,22.4335,22.4761,22.4121,22.4406,47900.0
2012-12-04 09:50:00,31.56,31.57,31.52,31.54,36100.0,22.4406,22.4477,22.4121,22.4264,36100.0
2012-12-04 10:00:00,31.53,31.59,31.51,31.59,40000.0,22.4192,22.4619,22.405,22.4619,40000.0
2012-12-04 10:10:00,31.58,31.59,31.51,31.52,56800.0,22.4548,22.4619,22.405,22.4121,56800.0
2012-12-04 10:20:00,31.51,31.53,31.45,31.47,91500.0,22.405,22.4192,22.3624,22.3766,91500.0
2012-12-04 10:30:00,31.47,31.5,31.45,31.49,59900.0,22.3766,22.3979,22.3624,22.3908,59900.0
2012-12-04 10:40:00,31.48,31.49,31.42,31.44,103900.0,22.3837,22.3908,22.341,22.3553,103900.0
2012-12-04 10:50:00,31.43,31.45,31.39,31.4,86400.0,22.3481,22.3624,22.3197,22.3268,86400.0
2012-12-04 11:00:00,31.4,31.44,31.35,31.38,105300.0,22.3268,22.3553,22.2913,22.3126,105300.0
2012-12-04 11:10:00,31.37,31.41,31.36,31.38,100700.0,22.3055,22.3339,22.2984,22.3126,100700.0
2012-12-04 11:20:00,31.38,31.44,31.36,31.38,66900.0,22.3126,22.3553,22.2984,22.3126,66900.0
2012-12-04 11:30:00,31.38,31.38,31.37,31.37,49000.0,22.3126,22.3126,22.3055,22.3055,49000.0
2012-12-04 11:40:00,31.38,31.39,31.35,31.35,70600.0,22.3126,22.3197,22.2913,22.2913,70600.0
2012-12-04 11:50:00,31.35,31.38,31.34,31.35,52100.0,22.2913,22.3126,22.2841,22.2913,52100.0
2012-12-04 12:00:00,31.35,31.36,31.29,31.31,73500.0,22.2913,22.2984,22.2486,22.2628,73500.0
2012-12-04 12:10:00,31.31,31.33,31.3,31.31,40200.0,22.2628,22.277,22.2557,22.2628,40200.0
2012-12-04 12:20:00,31.31,31.32,31.28,31.29,107500.0,22.2628,22.2699,22.2415,22.2486,107500.0
2012-12-04 12:30:00,31.28,31.31,31.26,31.27,70600.0,22.2415,22.2628,22.2273,22.2344,70600.0
2012-12-04 12:40:00,31.27,31.3,31.26,31.27,44100.0,22.2344,22.2557,22.2273,22.2344,44100.0
2012-12-04 12:50:00,31.28,31.29,31.23,31.23,73100.0,22.2415,22.2486,22.2059,22.2059,73100.0
2012-12-04 13:00:00,31.24,31.26,31.21,31.24,70600.0,22.213,22.2273,22.1917,22.213,70600.0
2012-12-04 13:10:00,31.24,31.26,31.19,31.21,67100.0,22.213,22.2273,22.1775,22.1917,67100.0
2012-12-04 13:20:00,31.22,31.22,31.19,31.21,60900.0,22.1988,22.1988,22.1775,22.1917,60900.0
2012-12-04 13:30:00,31.22,31.22,31.18,31.2,71000.0,22.1988,22.1988,22.1704,22.1846,71000.0
2012-12-04 13:40:00,31.2,31.23,31.2,31.22,48500.0,22.1846,22.2059,22.1846,22.1988,48500.0
2012-12-04 13:50:00,31.22,31.24,31.21,31.21,90300.0,22.1988,22.213,22.1917,22.1917,90300.0
2012-12-04 14:00:00,31.22,31.26,31.21,31.26,60800.0,22.1988,22.2273,22.1917,22.2273,60800.0
2012-12-04 14:10:00,31.26,31.26,31.2,31.2,99500.0,22.2273,22.2273,22.1846,22.1846,99500.0
2012-12-04 14:20:00,31.2,31.21,31.17,31.18,48800.0,22.1846,22.1917,22.1633,22.1704,48800.0
2012-12-04 14:30:00,31.18,31.22,31.17,31.19,60600.0,22.1704,22.1988,22.1633,22.1775,60600.0
2012-12-04 14:40:00,31.2,31.22,31.17,31.18,71400.0,22.1846,22.1988,22.1633,22.1704,71400.0
2012-12-04 14:50:00,31.19,31.21,31.17,31.19,64000.0,22.1775,22.1917,22.1633,22.1775,64000.0
2012-12-04 15:00:00,31.19,31.26,31.18,31.24,84600.0,22.1775,22.2273,22.1704,22.213,84600.0
2012-12-04 15:10:00,31.25,31.25,31.21,31.22,91800.0,22.2202,22.2202,22.1917,22.1988,91800.0
2012-12-04 15:20:00,31.23,31.23,31.19,31.21,87900.0,22.2059,22.2059,22.1775,22.1917,87900.0
2012-12-04 15:30:00,31.21,31.27,31.19,31.26,174400.0,22.1917,22.2344,22.1775,22.2273,174400.0
2012-12-04 15:40:00,31.26,31.26,31.2,31.22,182500.0,22.2273,22.2273,22.1846,22.1988,182500.0
2012-12-04 15:50:00,31.22,31.23,31.16,31.21,274200.0,22.1988,22.2059,22.1562,22.1917,274200.0
2012-12-05 09:30:00,31.32,31.41,31.25,31.37,92100.0,22.2699,22.3339,22.2202,22.3055,92100.0
2012-12-05 09:40:00,31.37,31.4,31.3,31.34,79100.0,22.3055,22.3268,22.2557,22.2841,79100.0
2012-12-05 09:50:00,31.36,31.4,31.34,31.37,53300.0,22.2984,22.3268,22.2841,22.3055,53300.0
2012-12-05 10:00:00,31.38,31.4,31.37,31.37,62900.0,22.3126,22.3268,22.3055,22.3055,62900.0
2012-12-05 10:10:00,31.37,31.43,31.35,31.41,38600.0,22.3055,22.3481,22.2913,22.3339,38600.0
2012-12-05 10:20:00,31.41,31.43,31.37,31.39,50300.0,22.3339,22.3481,22.3055,22.3197,50300.0
2012-12-05 10:30:00,31.39,31.43,31.38,31.38,66100.0,22.3197,22.3481,22.3126,22.3126,66100.0
2012-12-05 10:40:00,31.38,31.39,31.34,31.35,81400.0,22.3126,22.3197,22.2841,22.2913,81400.0
2012-12-05 10:50:00,31.35,31.36,31.28,31.36,41700.0,22.2913,22.2984,22.2415,22.2984,41700.0
2012-12-05 11:00:00,31.36,31.37,31.32,31.33,54400.0,22.2984,22.3055,22.2699,22.277,54400.0
2012-12-05 11:10:00,31.34,31.37,31.32,31.35,75600.0,22.2841,22.3055,22.2699,22.2913,75600.0
2012-12-05 11:20:00,31.35,31.43,31.34,31.39,83100.0,22.2913,22.3481,22.2841,22.3197,83100.0
2012-12-05 11:30:00,31.39,31.46,31.39,31.41,88400.0,22.3197,22.3695,22.3197,22.3339,88400.0
2012-12-05 11:40:00,31.42,31.46,31.41,31.43,48300.0,22.341,22.3695,22.3339,22.3481,48300.0
2012-12-05 11:50:00,31.44,31.55,31.43,31.53,154200.0,22.3553,22.4335,22.3481,22.4192,154200.0
2012-12-05 12:00:00,31.53,31.59,31.52,31.55,56700.0,22.4192,22.4619,22.4121,22.4335,56700.0
2012-12-05 12:10:00,31.55,31.57,31.53,31.55,33600.0,22.4335,22.4477,22.4192,22.4335,33600.0
2012-12-05 12:20:00,31.56,31.58,31.51,31.52,40500.0,22.4406,22.4548,22.405,22.4121,40500.0
2012-12-05 12:30:00,31.52,31.56,31.51,31.56,76300.0,22.4121,22.4406,22.405,22.4406,76300.0
2012-12-05 12:40:00,31.56,31.58,31.54,31.54,45300.0,22.4406,22.4548,22.4264,22.4264,45300.0
2012-12-05 12:50:00,31.55,31.58,31.55,31.56,22600.0,22.4335,22.4548,22.4335,22.4406,22600.0
2012-12-05 13:00:00,31.56,31.6,31.56,31.59,44200.0,22.4406,22.469,22.4406,22.4619,44200.0
2012-12-05 13:10:00,31.59,31.6,31.5,31.52,35100.0,22.4619,22.469,22.3979,22.4121,35100.0
2012-12-05 13:20:00,31.51,31.53,31.51,31.53,22600.0,22.405,22.4192,22.405,22.4192,22600.0
2012-12-05 13:30:00,31.53,31.58,31.52,31.56,43900.0,22.4192,22.4548,22.4121,22.4406,43900.0
2012-12-05 13:40:00,31.55,31.56,31.54,31.54,27700.0,22.4335,22.4406,22.4264,22.4264,27700.0
2012-12-05 13:50:00,31.55,31.57,31.55,31.57,19300.0,22.4335,22.4477,22.4335,22.4477,19300.0
2012-12-05 14:00:00,31.56,31.61,31.56,31.59,99400.0,22.4406,22.4761,22.4406,22.4619,99400.0
2012-12-05 14:10:00,31.58,31.63,31.57,31.61,47700.0,22.4548,22.4904,22.4477,22.4761,47700.0
2012-12-05 14:20:00,31.61,31.62,31.58,31.59,47100.0,22.4761,22.4832,22.4548,22.4619,47100.0
2012-12-05 14:30:00,31.58,31.62,31.58,31.61,41800.0,22.4548,22.4832,22.4548,22.4761,41800.0
2012-12-05 14:40:00,31.61,31.64,31.6,31.61,42700.0,22.4761,22.4975,22.469,22.4761,42700.0
2012-12-05 14:50:00,31.61,31.63,31.6,31.62,82000.0,22.4761,22.4904,22.469,22.4832,82000.0
2012-12-05 15:00:00,31.62,31.69,31.62,31.67,139300.0,22.4832,22.533,22.4832,22.5188,139300.0
2012-12-05 15:10:00,31.67,31.71,31.66,31.7,101400.0,22.5188,22.5472,22.5117,22.5401,101400.0
2012-12-05 15:20:00,31.7,31.74,31.7,31.72,160000.0,22.5401,22.5686,22.5401,22.5543,160000.0
2012-12-05 15:30:00,31.71,31.74,31.69,31.69,135200.0,22.5472,22.5686,22.533,22.533,135200.0
2012-12-05 15:40:00,31.69,31.73,31.67,31.68,170100.0,22.533,22.5615,22.5188,22.5259,170100.0
2012-12-05 15:50:00,31.67,31.7,31.65,31.66,326400.0,22.5188,22.5401,22.5046,22.5117,326400.0
2012-12-06 09:30:00,31.71,31.83,31.64,31.78,120200.0,22.5472,22.6326,22.4975,22.597,120200.0
2012-12-06 09:40:00,31.77,31.8,31.74,31.76,85400.0,22.5899,22.6112,22.5686,22.5828,85400.0
2012-12-06 09:50:00,31.76,31.82,31.76,31.8,72000.0,22.5828,22.6254,22.5828,22.6112,72000.0
2012-12-06 10:00:00,31.8,31.84,31.78,31.84,117400.0,22.6112,22.6397,22.597,22.6397,117400.0
2012-12-06 10:10:00,31.83,31.83,31.79,31.82,134800.0,22.6326,22.6326,22.6041,22.6254,134800.0
2012-12-06 10:20:00,31.81,31.83,31.76,31.78,113400.0,22.6183,22.6326,22.5828,22.597,113400.0
2012-12-06 10:30:00,31.77,31.8,31.73,31.74,77200.0,22.5899,22.6112,22.5615,22.5686,77200.0
2012-12-06 10:40:00,31.74,31.83,31.73,31.83,121900.0,22.5686,22.6326,22.5615,22.6326,121900.0
2012-12-06 10:50:00,31.83,31.85,31.8,31.83,62200.0,22.6326,22.6468,22.6112,22.6326,62200.0
2012-12-06 11:00:00,31.82,31.85,31.82,31.85,44500.0,22.6254,22.6468,22.6254,22.6468,44500.0
2012-12-06 11:10:00,31.85,31.87,31.84,31.86,112700.0,22.6468,22.661,22.6397,22.6539,112700.0
2012-12-06 11:20:00,31.87,31.89,31.85,31.86,98400.0,22.661,22.6752,22.6468,22.6539,98400.0
2012-12-06 11:30:00,31.86,31.87,31.84,31.85,49000.0,22.6539,22.661,22.6397,22.6468,49000.0
2012-12-06 11:40:00,31.85,31.86,31.83,31.84,55400.0,22.6468,22.6539,22.6326,22.6397,55400.0
2012-12-06 11:50:00,31.84,31.87,31.84,31.86,31800.0,22.6397,22.661,22.6397,22.6539,31800.0
2012-12-06 12:00:00,31.86,31.86,31.81,31.82,58100.0,22.6539,22.6539,22.6183,22.6254,58100.0
2012-12-06 12:10:00,31.82,31.85,31.8,31.8,48600.0,22.6254,22.6468,22.6112,22.6112,48600.0
2012-12-06 12:20:00,31.8,31.8,31.72,31.73,83100.0,22.6112,22.6112,22.5543,22.5615,83100.0
2012-12-06 12:30:00,31.73,31.75,31.71,31.75,26500.0,22.5615,22.5757,22.5472,22.5757,26500.0
2012-12-06 12:40:00,31.75,31.75,31.71,31.71,33400.0,22.5757,22.5757,22.5472,22.5472,33400.0
2012-12-06 12:50:00,31.73,31.73,31.65,31.65,50700.0,22.5615,22.5615,22.5046,22.5046,50700.0
2012-12-06 13:00:00,31.65,31.73,31.65,31.72,19000.0,22.5046,22.5615,22.5046,22.5543,19000.0
2012-12-06 13:10:00,31.72,31.75,31.7,31.75,30300.0,22.5543,22.5757,22.5401,22.5757,30300.0
2012-12-06 13:20:00,31.74,31.75,31.71,31.72,26800.0,22.5686,22.5757,22.5472,22.5543,26800.0
2012-12-06 13:30:00,31.72,31.77,31.72,31.73,26800.0,22.5543,22.5899,22.5543,22.5615,26800.0
2012-12-06 13:40:00,31.73,31.77,31.72,31.77,44600.0,22.5615,22.5899,22.5543,22.5899,44600.0
2012-12-06 13:50:00,31.77,31.77,31.73,31.74,49100.0,22.5899,22.5899,22.5615,22.5686,49100.0
2012-12-06 14:00:00,31.75,31.78,31.74,31.74,36700.0,22.5757,22.597,22.5686,22.5686,36700.0
2012-12-06 14:10:00,31.74,31.8,31.74,31.79,34400.0,22.5686,22.6112,22.5686,22.6041,34400.0
2012-12-06 14:20:00,31.8,31.82,31.78,31.8,37500.0,22.6112,22.6254,22.597,22.6112,37500.0
2012-12-06 14:30:00,31.8,31.85,31.79,31.82,42700.0,22.6112,22.6468,22.6041,22.6254,42700.0
2012-12-06 14:40:00,31.81,31.82,31.77,31.78,33400.0,22.6183,22.6254,22.5899,22.597,33400.0
2012-12-06 14:50:00,31.79,31.79,31.74,31.76,102600.0,22.6041,22.6041,22.5686,22.5828,102600.0
2012-12-06 15:00:00,31.76,31.78,31.74,31.75,40700.0,22.5828,22.597,22.5686,22.5757,40700.0
2012-12-06 15:10:00,31.75,31.76,31.71,31.71,45000.0,22.5757,22.5828,22.5472,22.5472,45000.0
2012-12-06 15:20:00,31.71,31.78,31.71,31.77,83200.0,22.5472,22.597,22.5472,22.5899,83200.0
2012-12-06 15:30:00,31.77,31.84,31.75,31.83,141700.0,22.5899,22.6397,22.5757,22.6326,141700.0
2012-12-06 15:40:00,31.84,31.86,31.83,31.85,163500.0,22.6397,22.6539,22.6326,22.6468,163500.0
2012-12-06 15:50:00,31.84,31.86,31.84,31.86,173800.0,22.6397,22.6539,22.6397,22.6539,173800.0
2012-12-07 09:30:00,31.89,31.9,31.85,31.89,83200.0,22.6752,22.6823,22.6468,22.6752,83200.0
2012-12-07 09:40:00,31.88,31.9,31.87,31.88,105400.0,22.6681,22.6823,22.661,22.6681,105400.0
2012-12-07 09:50:00,31.88,31.89,31.81,31.87,106900.0,22.6681,22.6752,22.6183,22.661,106900.0
2012-12-07 10:00:00,31.86,31.9,31.86,31.88,35300.0,22.6539,22.6823,22.6539,22.6681,35300.0
2012-12-07 10:10:00,31.88,31.89,31.86,31.87,27400.0,22.6681,22.6752,22.6539,22.661,27400.0
2012-12-07 10:20:00,31.88,31.88,31.86,31.86,31500.0,22.6681,22.6681,22.6539,22.6539,31500.0
2012-12-07 10:30:00,31.86,31.87,31.79,31.79,35500.0,22.6539,22.661,22.6041,22.6041,35500.0
2012-12-07 10:40:00,31.79,31.81,31.76,31.77,89500.0,22.6041,22.6183,22.5828,22.5899,89500.0
2012-12-07 10:50:00,31.77,31.78,31.74,31.76,56400.0,22.5899,22.597,22.5686,22.5828,56400.0
2012-12-07 11:00:00,31.76,31.79,31.71,31.76,58200.0,22.5828,22.6041,22.5472,22.5828,58200.0
2012-12-07 11:10:00,31.75,31.82,31.75,31.81,31300.0,22.5757,22.6254,22.5757,22.6183,31300.0
2012-12-07 11:20:00,31.81,31.83,31.78,31.78,21500.0,22.6183,22.6326,22.597,22.597,21500.0
2012-12-07 11:30:00,31.79,31.83,31.75,31.83,49100.0,22.6041,22.6326,22.5757,22.6326,49100.0
2012-12-07 11:40:00,31.82,31.83,31.74,31.75,41800.0,22.6254,22.6326,22.5686,22.5757,41800.0
2012-12-07 11:50:00,31.75,31.76,31.73,31.74,28800.0,22.5757,22.5828,22.5615,22.5686,28800.0
2012-12-07 12:00:00,31.74,31.76,31.73,31.76,36300.0,22.5686,22.5828,22.5615,22.5828,36300.0
2012-12-07 12:10:00,31.75,31.77,31.74,31.74,46600.0,22.5757,22.5899,22.5686,22.5686,46600.0
2012-12-07 12:20:00,31.74,31.76,31.74,31.75,18000.0,22.5686,22.5828,22.5686,22.5757,18000.0
2012-12-07 12:30:00,31.75,31.76,31.74,31.75,21400.0,22.5757,22.5828,22.5686,22.5757,21400.0
2012-12-07 12:40:00,31.74,31.78,31.74,31.76,34700.0,22.5686,22.597,22.5686,22.5828,34700.0
2012-12-07 12:50:00,31.76,31.78,31.74,31.77,26400.0,22.5828,22.597,22.5686,22.5899,26400.0
2012-12-07 13:00:00,31.77,31.79,31.75,31.75,37000.0,22.5899,22.6041,22.5757,22.5757,37000.0
2012-12-07 13:10:00,31.76,31.78,31.75,31.77,26500.0,22.5828,22.597,22.5757,22.5899,26500.0
2012-12-07 13:20:00,31.77,31.8,31.76,31.79,39600.0,22.5899,22.6112,22.5828,22.6041,39600.0
2012-12-07 13:30:00,31.8,31.84,31.78,31.84,116100.0,22.6112,22.6397,22.597,22.6397,116100.0
2012-12-07 13:40:00,31.84,31.85,31.78,31.8,163700.0,22.6397,22.6468,22.597,22.6112,163700.0
2012-12-07 13:50:00,31.8,31.81,31.79,31.8,74000.0,22.6112,22.6183,22.6041,22.6112,74000.0
2012-12-07 14:00:00,31.79,31.8,31.75,31.75,22900.0,22.6041,22.6112,22.5757,22.5757,22900.0
2012-12-07 14:10:00,31.75,31.78,31.74,31.77,30100.0,22.5757,22.597,22.5686,22.5899,30100.0
2012-12-07 14:20:00,31.77,31.8,31.76,31.77,34000.0,22.5899,22.6112,22.5828,22.5899,34000.0
2012-12-07 14:30:00,31.77,31.81,31.77,31.79,80000.0,22.5899,22.6183,22.5899,22.6041,80000.0
2012-12-07 14:40:00,31.78,31.81,31.75,31.8,67000.0,22.597,22.6183,22.5757,22.6112,67000.0
2012-12-07 14:50:00,31.79,31.82,31.79,31.79,40600.0,22.6041,22.6254,22.6041,22.6041,40600.0
2012-12-07 15:00:00,31.79,31.8,31.77,31.79,68300.0,22.6041,22.6112,22.5899,22.6041,68300.0
2012-12-07 15:10:00,31.78,31.79,31.75,31.76,52100.0,22.597,22.6041,22.5757,22.5828,52100.0
2012-12-07 15:20:00,31.75,31.78,31.74,31.78,70700.0,22.5757,22.597,22.5686,22.597,70700.0
2012-12-07 15:30:00,31.79,31.8,31.77,31.79,134800.0,22.6041,22.6112,22.5899,22.6041,134800.0
2012-12-07 15:40:00,31.79,31.82,31.78,31.81,144200.0,22.6041,22.6254,22.597,22.6183,144200.0
2012-12-07 15:50:00,31.81,31.84,31.8,31.83,191200.0,22.6183,22.6397,22.6112,22.6326,191200.0
2012-12-10 09:30:00,31.76,31.77,31.7,31.72,86400.0,22.5828,22.5899,22.5401,22.5543,86400.0
2012-12-10 09:40:00,31.73,31.75,31.69,31.73,57300.0,22.5615,22.5757,22.533,22.5615,57300.0
2012-12-10 09:50:00,31.72,31.73,31.67,31.73,50400.0,22.5543,22.5615,22.5188,22.5615,50400.0
2012-12-10 10:00:00,31.72,31.79,31.72,31.73,53200.0,22.5543,22.6041,22.5543,22.5615,53200.0
2012-12-10 10:10:00,31.74,31.78,31.7,31.71,41300.0,22.5686,22.597,22.5401,22.5472,41300.0
2012-12-10 10:20:00,31.7,31.72,31.66,31.66,39600.0,22.5401,22.5543,22.5117,22.5117,39600.0
2012-12-10 10:30:00,31.66,31.68,31.62,31.64,56400.0,22.5117,22.5259,22.4832,22.4975,56400.0
2012-12-10 10:40:00,31.64,31.71,31.64,31.7,51400.0,22.4975,22.5472,22.4975,22.5401,51400.0
2012-12-10 10:50:00,31.7,31.73,31.66,31.71,28900.0,22.5401,22.5615,22.5117,22.5472,28900.0
2012-12-10 11:00:00,31.72,31.72,31.69,31.7,49100.0,22.5543,22.5543,22.533,22.5401,49100.0
2012-12-10 11:10:00,31.7,31.76,31.68,31.75,40700.0,22.5401,22.5828,22.5259,22.5757,40700.0
2012-12-10 11:20:00,31.75,31.77,31.75,31.75,26000.0,22.5757,22.5899,22.5757,22.5757,26000.0
2012-12-10 11:30:00,31.75,31.78,31.75,31.76,39200.0,22.5757,22.597,22.5757,22.5828,39200.0
2012-12-10 11:40:00,31.76,31.77,31.73,31.76,33600.0,22.5828,22.5899,22.5615,22.5828,33600.0
2012-12-10 11:50:00,31.75,31.76,31.7,31.7,36400.0,22.5757,22.5828,22.5401,22.5401,36400.0
2012-12-10 12:00:00,31.71,31.75,31.7,31.74,36400.0,22.5472,22.5757,22.5401,22.5686,36400.0
2012-12-10 12:10:00,31.74,31.74,31.7,31.73,41300.0,22.5686,22.5686,22.5401,22.5615,41300.0
2012-12-10 12:20:00,31.73,31.73,31.69,31.71,38200.0,22.5615,22.5615,22.533,22.5472,38200.0
2012-12-10 12:30:00,31.72,31.74,31.71,31.72,28900.0,22.5543,22.5686,22.5472,22.5543,28900.0
2012-12-10 12:40:00,31.72,31.73,31.71,31.71,26400.0,22.5543,22.5615,22.5472,22.5472,26400.0
2012-12-10 12:50:00,31.71,31.72,31.69,31.7,26900.0,22.5472,22.5543,22.533,22.5401,26900.0
2012-12-10 13:00:00,31.7,31.71,31.68,31.7,21800.0,22.5401,22.5472,22.5259,22.5401,21800.0
2012-12-10 13:10:00,31.7,31.71,31.69,31.7,27200.0,22.5401,22.5472,22.533,22.5401,27200.0
2012-12-10 13:20:00,31.7,31.71,31.68,31.69,20700.0,22.5401,22.5472,22.5259,22.533,20700.0
2012-12-10 13:30:00,31.69,31.71,31.67,31.67,32000.0,22.533,22.5472,22.5188,22.5188,32000.0
2012-12-10 13:40:00,31.68,31.69,31.66,31.68,37700.0,22.5259,22.533,22.5117,22.5259,37700.0
2012-12-10 13:50:00,31.68,31.7,31.67,31.69,30600.0,22.5259,22.5401,22.5188,22.533,30600.0
2012-12-10 14:00:00,31.69,31.7,31.69,31.69,13600.0,22.533,22.5401,22.533,22.533,13600.0
2012-12-10 14:10:00,31.69,31.7,31.68,31.68,27300.0,22.533,22.5401,22.5259,22.5259,27300.0
2012-12-10 14:20:00,31.69,31.7,31.67,31.69,19000.0,22.533,22.5401,22.5188,22.533,19000.0
2012-12-10 14:30:00,31.69,31.7,31.66,31.68,27500.0,22.533,22.5401,22.5117,22.5259,27500.0
2012-12-10 14:40:00,31.67,31.69,31.66,31.67,27100.0,22.5188,22.533,22.5117,22.5188,27100.0
2012-12-10 14:50:00,31.67,31.68,31.62,31.65,54200.0,22.5188,22.5259,22.4832,22.5046,54200.0
2012-12-10 15:00:00,31.65,31.65,31.63,31.64,28300.0,22.5046,22.5046,22.4904,22.4975,28300.0
2012-12-10 15:10:00,31.63,31.67,31.63,31.67,43000.0,22.4904,22.5188,22.4904,22.5188,43000.0
2012-12-10 15:20:00,31.66,31.69,31.66,31.69,64300.0,22.5117,22.533,22.5117,22.533,64300.0
2012-12-10 15:30:00,31.68,31.73,31.68,31.71,76100.0,22.5259,22.5615,22.5259,22.5472,76100.0
2012-12-10 15:40:00,31.72,31.74,31.71,31.71,105300.0,22.5543,22.5686,22.5472,22.5472,105300.0
2012-12-10 15:50:00,31.72,31.73,31.71,31.73,162800.0,22.5543,22.5615,22.5472,22.5615,162800.0
2012-12-11 09:30:00,31.74,31.8,31.72,31.78,84400.0,22.5686,22.6112,22.5543,22.597,84400.0
2012-12-11 09:40:00,31.79,31.81,31.74,31.8,40400.0,22.6041,22.6183,22.5686,22.6112,40400.0
2012-12-11 09:50:00,31.8,31.83,31.79,31.81,59300.0,22.6112,22.6326,22.6041,22.6183,59300.0
2012-12-11 10:00:00,31.81,31.88,31.8,31.85,78900.0,22.6183,22.6681,22.6112,22.6468,78900.0
2012-12-11 10:10:00,31.86,31.87,31.85,31.86,64400.0,22.6539,22.661,22.6468,22.6539,64400.0
2012-12-11 10:20:00,31.86,31.86,31.83,31.84,29900.0,22.6539,22.6539,22.6326,22.6397,29900.0
2012-12-11 10:30:00,31.84,31.87,31.84,31.87,58900.0,22.6397,22.661,22.6397,22.661,58900.0
2012-12-11 10:40:00,31.87,31.87,31.84,31.85,61800.0,22.661,22.661,22.6397,22.6468,61800.0
2012-12-11 10:50:00,31.86,31.87,31.85,31.87,47500.0,22.6539,22.661,22.6468,22.661,47500.0
2012-12-11 11:00:00,31.87,31.89,31.86,31.88,44800.0,22.661,22.6752,22.6539,22.6681,44800.0
2012-12-11 11:10:00,31.89,31.9,31.88,31.9,45100.0,22.6752,22.6823,22.6681,22.6823,45100.0
2012-12-11 11:20:00,31.9,31.95,31.89,31.95,131800.0,22.6823,22.7179,22.6752,22.7179,131800.0
2012-12-11 11:30:00,31.95,31.95,31.91,31.95,56400.0,22.7179,22.7179,22.6894,22.7179,56400.0
2012-12-11 11:40:00,31.94,31.98,31.94,31.96,68300.0,22.7108,22.7392,22.7108,22.725,68300.0
2012-12-11 11:50:00,31.97,31.99,31.96,31.98,50000.0,22.7321,22.7463,22.725,22.7392,50000.0
2012-12-11 12:00:00,31.97,31.99,31.93,31.94,47800.0,22.7321,22.7463,22.7037,22.7108,47800.0
2012-12-11 12:10:00,31.94,31.99,31.93,31.98,44800.0,22.7108,22.7463,22.7037,22.7392,44800.0
2012-12-11 12:20:00,31.98,31.99,31.96,31.98,43400.0,22.7392,22.7463,22.725,22.7392,43400.0
2012-12-11 12:30:00,31.98,32.0,31.97,31.99,57100.0,22.7392,22.7534,22.7321,22.7463,57100.0
2012-12-11 12:40:00,31.98,31.99,31.96,31.97,29600.0,22.7392,22.7463,22.725,22.7321,29600.0
2012-12-11 12:50:00,31.97,31.97,31.94,31.95,28400.0,22.7321,22.7321,22.7108,22.7179,28400.0
2012-12-11 13:00:00,31.95,31.97,31.93,31.93,24500.0,22.7179,22.7321,22.7037,22.7037,24500.0
2012-12-11 13:10:00,31.92,31.94,31.92,31.94,19200.0,22.6966,22.7108,22.6966,22.7108,19200.0
2012-12-11 13:20:00,31.94,31.95,31.91,31.92,14900.0,22.7108,22.7179,22.6894,22.6966,14900.0
2012-12-11 13:30:00,31.93,31.93,31.88,31.89,45100.0,22.7037,22.7037,22.6681,22.6752,45100.0
2012-12-11 13:40:00,31.88,31.91,31.87,31.87,22300.0,22.6681,22.6894,22.661,22.661,22300.0
2012-12-11 13:50:00,31.88,31.89,31.85,31.85,31000.0,22.6681,22.6752,22.6468,22.6468,31000.0
2012-12-11 14:00:00,31.86,31.88,31.85,31.88,30500.0,22.6539,22.6681,22.6468,22.6681,30500.0
2012-12-11 14:10:00,31.88,31.9,31.87,31.9,45000.0,22.6681,22.6823,22.661,22.6823,45000.0
2012-12-11 14:20:00,31.9,31.9,31.87,31.9,72700.0,22.6823,22.6823,22.661,22.6823,72700.0
2012-12-11 14:30:00,31.9,31.9,31.87,31.89,45100.0,22.6823,22.6823,22.661,22.6752,45100.0
2012-12-11 14:40:00,31.89,31.9,31.82,31.85,44200.0,22.6752,22.6823,22.6254,22.6468,44200.0
2012-12-11 14:50:00,31.85,31.86,31.83,31.86,23500.0,22.6468,22.6539,22.6326,22.6539,23500.0
2012-12-11 15:00:00,31.85,31.85,31.8,31.8,62900.0,22.6468,22.6468,22.6112,22.6112,62900.0
2012-12-11 15:10:00,31.8,31.82,31.75,31.77,51200.0,22.6112,22.6254,22.5757,22.5899,51200.0
2012-12-11 15:20:00,31.78,31.83,31.77,31.83,82500.0,22.597,22.6326,22.5899,22.6326,82500.0
2012-12-11 15:30:00,31.84,31.87,31.81,31.86,113700.0,22.6397,22.661,22.6183,22.6539,113700.0
2012-12-11 15:40:00,31.86,31.87,31.84,31.85,104600.0,22.6539,22.661,22.6397,22.6468,104600.0
2012-12-11 15:50:00,31.85,31.85,31.8,31.85,189900.0,22.6468,22.6468,22.6112,22.6468,189900.0
2012-12-12 09:30:00,31.94,31.97,31.78,31.81,100400.0,22.7108,22.7321,22.597,22.6183,100400.0
2012-12-12 09:40:00,31.8,31.83,31.77,31.82,55100.0,22.6112,22.6326,22.5899,22.6254,55100.0
2012-12-12 09:50:00,31.83,31.85,31.81,31.83,41000.0,22.6326,22.6468,22.6183,22.6326,41000.0
2012-12-12 10:00:00,31.83,31.84,31.8,31.84,23900.0,22.6326,22.6397,22.6112,22.6397,23900.0
2012-12-12 10:10:00,31.83,31.87,31.81,31.87,52200.0,22.6326,22.661,22.6183,22.661,52200.0
2012-12-12 10:20:00,31.86,31.9,31.86,31.89,78500.0,22.6539,22.6823,22.6539,22.6752,78500.0
2012-12-12 10:30:00,31.89,31.91,31.88,31.89,71000.0,22.6752,22.6894,22.6681,22.6752,71000.0
2012-12-12 10:40:00,31.9,31.95,31.89,31.93,91700.0,22.6823,22.7179,22.6752,22.7037,91700.0
2012-12-12 10:50:00,31.92,31.94,31.91,31.93,58700.0,22.6966,22.7108,22.6894,22.7037,58700.0
2012-12-12 11:00:00,31.93,31.95,31.89,31.92,61800.0,22.7037,22.7179,22.6752,22.6966,61800.0
2012-12-12 11:10:00,31.92,31.94,31.9,31.9,38900.0,22.6966,22.7108,22.6823,22.6823,38900.0
2012-12-12 11:20:00,31.91,31.91,31.87,31.89,47500.0,22.6894,22.6894,22.661,22.6752,47500.0
2012-12-12 11:30:00,31.89,31.89,31.86,31.87,51700.0,22.6752,22.6752,22.6539,22.661,51700.0
2012-12-12 11:40:00,31.87,31.9,31.87,31.9,32500.0,22.661,22.6823,22.661,22.6823,32500.0
2012-12-12 11:50:00,31.9,31.91,31.88,31.89,35700.0,22.6823,22.6894,22.6681,22.6752,35700.0
2012-12-12 12:00:00,31.88,31.91,31.88,31.91,35800.0,22.6681,22.6894,22.6681,22.6894,35800.0
2012-12-12 12:10:00,31.91,31.92,31.9,31.91,46800.0,22.6894,22.6966,22.6823,22.6894,46800.0
2012-12-12 12:20:00,31.91,31.92,31.9,31.91,38200.0,22.6894,22.6966,22.6823,22.6894,38200.0
2012-12-12 12:30:00,31.91,32.0,31.89,31.99,160100.0,22.6894,22.7534,22.6752,22.7463,160100.0
2012-12-12 12:40:00,32.0,32.04,31.97,32.03,234500.0,22.7534,22.7819,22.7321,22.7748,234500.0
2012-12-12 12:50:00,32.04,32.06,32.02,32.04,71700.0,22.7819,22.7961,22.7677,22.7819,71700.0
2012-12-12 13:00:00,32.04,32.04,31.98,31.99,125800.0,22.7819,22.7819,22.7392,22.7463,125800.0
2012-12-12 13:10:00,32.0,32.06,31.99,32.05,71700.0,22.7534,22.7961,22.7463,22.789,71700.0
2012-12-12 13:20:00,32.04,32.09,32.04,32.08,57700.0,22.7819,22.8174,22.7819,22.8103,57700.0
2012-12-12 13:30:00,32.07,32.09,32.05,32.05,69600.0,22.8032,22.8174,22.789,22.789,69600.0
2012-12-12 13:40:00,32.05,32.06,32.0,32.03,64500.0,22.789,22.7961,22.7534,22.7748,64500.0
2012-12-12 13:50:00,32.03,32.05,32.02,32.02,37700.0,22.7748,22.789,22.7677,22.7677,37700.0
2012-12-12 14:00:00,32.03,32.05,32.0,32.01,68200.0,22.7748,22.789,22.7534,22.7605,68200.0
2012-12-12 14:10:00,32.01,32.04,32.0,32.02,102600.0,22.7605,22.7819,22.7534,22.7677,102600.0
2012-12-12 14:20:00,32.03,32.04,31.99,32.01,115200.0,22.7748,22.7819,22.7463,22.7605,115200.0
2012-12-12 14:30:00,32.01,32.03,32.0,32.0,88200.0,22.7605,22.7748,22.7534,22.7534,88200.0
2012-12-12 14:40:00,32.01,32.04,32.0,32.01,52800.0,22.7605,22.7819,22.7534,22.7605,52800.0
2012-12-12 14:50:00,32.01,32.03,32.0,32.0,77000.0,22.7605,22.7748,22.7534,22.7534,77000.0
2012-12-12 15:00:00,32.0,32.04,32.0,32.04,131500.0,22.7534,22.7819,22.7534,22.7819,131500.0
2012-12-12 15:10:00,32.04,32.06,31.99,31.99,81800.0,22.7819,22.7961,22.7463,22.7463,81800.0
2012-12-12 15:20:00,31.99,32.02,31.98,32.0,115600.0,22.7463,22.7677,22.7392,22.7534,115600.0
2012-12-12 15:30:00,32.0,32.01,31.99,32.0,189900.0,22.7534,22.7605,22.7463,22.7534,189900.0
2012-12-12 15:40:00,32.0,32.02,31.99,32.01,148500.0,22.7534,22.7677,22.7463,22.7605,148500.0
2012-12-12 15:50:00,32.01,32.06,32.0,32.03,549300.0,22.7605,22.7961,22.7534,22.7748,549300.0
2012-12-13 09:30:00,32.03,32.04,31.94,32.03,111700.0,22.7748,22.7819,22.7108,22.7748,111700.0
2012-12-13 09:40:00,32.02,32.03,31.98,32.01,39400.0,22.7677,22.7748,22.7392,22.7605,39400.0
2012-12-13 09:50:00,32.02,32.03,31.98,31.98,35400.0,22.7677,22.7748,22.7392,22.7392,35400.0
2012-12-13 10:00:00,31.98,32.02,31.97,31.99,56300.0,22.7392,22.7677,22.7321,22.7463,56300.0
2012-12-13 10:10:00,32.0,32.02,31.99,32.0,43500.0,22.7534,22.7677,22.7463,22.7534,43500.0
2012-12-13 10:20:00,32.01,32.04,31.96,32.01,48400.0,22.7605,22.7819,22.725,22.7605,48400.0
2012-12-13 10:30:00,32.02,32.05,32.01,32.05,63900.0,22.7677,22.789,22.7605,22.789,63900.0
2012-12-13 10:40:00,32.05,32.06,31.99,32.0,82200.0,22.789,22.7961,22.7463,22.7534,82200.0
2012-12-13 10:50:00,32.01,32.04,31.98,32.01,44500.0,22.7605,22.7819,22.7392,22.7605,44500.0
2012-12-13 11:00:00,32.01,32.02,31.98,32.0,41500.0,22.7605,22.7677,22.7392,22.7534,41500.0
2012-12-13 11:10:00,32.0,32.01,31.93,32.01,77700.0,22.7534,22.7605,22.7037,22.7605,77700.0
2012-12-13 11:20:00,32.0,32.01,31.95,31.99,47300.0,22.7534,22.7605,22.7179,22.7463,47300.0
2012-12-13 11:30:00,31.98,32.02,31.95,32.02,56100.0,22.7392,22.7677,22.7179,22.7677,56100.0
2012-12-13 11:40:00,32.02,32.02,31.99,31.99,38000.0,22.7677,22.7677,22.7463,22.7463,38000.0
2012-12-13 11:50:00,31.99,32.02,31.99,32.01,24800.0,22.7463,22.7677,22.7463,22.7605,24800.0
2012-12-13 12:00:00,32.0,32.02,31.99,32.02,28500.0,22.7534,22.7677,22.7463,22.7677,28500.0
2012-12-13 12:10:00,32.01,32.01,31.96,31.96,26400.0,22.7605,22.7605,22.725,22.725,26400.0
2012-12-13 12:20:00,31.96,31.99,31.93,31.93,61600.0,22.725,22.7463,22.7037,22.7037,61600.0
2012-12-13 12:30:00,31.93,31.97,31.93,31.94,40700.0,22.7037,22.7321,22.7037,22.7108,40700.0
2012-12-13 12:40:00,31.94,31.94,31.89,31.9,40300.0,22.7108,22.7108,22.6752,22.6823,40300.0
2012-12-13 12:50:00,31.9,31.92,31.89,31.92,23000.0,22.6823,22.6966,22.6752,22.6966,23000.0
2012-12-13 13:00:00,31.91,31.96,31.91,31.93,37800.0,22.6894,22.725,22.6894,22.7037,37800.0
2012-12-13 13:10:00,31.93,31.95,31.9,31.95,35700.0,22.7037,22.7179,22.6823,22.7179,35700.0
2012-12-13 13:20:00,31.95,31.99,31.94,31.98,31400.0,22.7179,22.7463,22.7108,22.7392,31400.0
2012-12-13 13:30:00,31.99,31.99,31.91,31.91,33200.0,22.7463,22.7463,22.6894,22.6894,33200.0
2012-12-13 13:40:00,31.91,31.91,31.84,31.86,46100.0,22.6894,22.6894,22.6397,22.6539,46100.0
2012-12-13 13:50:00,31.86,31.89,31.85,31.89,27300.0,22.6539,22.6752,22.6468,22.6752,27300.0
2012-12-13 14:00:00,31.9,31.9,31.84,31.88,47900.0,22.6823,22.6823,22.6397,22.6681,47900.0
2012-12-13 14:10:00,31.88,31.89,31.86,31.86,36800.0,22.6681,22.6752,22.6539,22.6539,36800.0
2012-12-13 14:20:00,31.86,31.92,31.85,31.92,42600.0,22.6539,22.6966,22.6468,22.6966,42600.0
2012-12-13 14:30:00,31.91,31.93,31.9,31.91,44100.0,22.6894,22.7037,22.6823,22.6894,44100.0
2012-12-13 14:40:00,31.92,31.92,31.88,31.89,51300.0,22.6966,22.6966,22.6681,22.6752,51300.0
2012-12-13 14:50:00,31.9,31.91,31.89,31.89,28600.0,22.6823,22.6894,22.6752,22.6752,28600.0
2012-12-13 15:00:00,31.89,31.9,31.87,31.87,30600.0,22.6752,22.6823,22.661,22.661,30600.0
2012-12-13 15:10:00,31.87,31.89,31.84,31.84,36700.0,22.661,22.6752,22.6397,22.6397,36700.0
2012-12-13 15:20:00,31.84,31.87,31.84,31.86,28700.0,22.6397,22.661,22.6397,22.6539,28700.0
2012-12-13 15:30:00,31.86,31.94,31.86,31.92,109600.0,22.6539,22.7108,22.6539,22.6966,109600.0
2012-12-13 15:40:00,31.91,31.96,31.91,31.92,114100.0,22.6894,22.725,22.6894,22.6966,114100.0
2012-12-13 15:50:00,31.92,31.93,31.88,31.9,126500.0,22.6966,22.7037,22.6681,22.6823,126500.0
2012-12-14 09:30:00,31.83,31.87,31.74,31.78,53800.0,22.6326,22.661,22.5686,22.597,53800.0
2012-12-14 09:40:00,31.79,31.87,31.78,31.87,39100.0,22.6041,22.661,22.597,22.661,39100.0
2012-12-14 09:50:00,31.87,31.89,31.86,31.87,43300.0,22.661,22.6752,22.6539,22.661,43300.0
2012-12-14 10:00:00,31.88,31.94,31.86,31.92,36400.0,22.6681,22.7108,22.6539,22.6966,36400.0
2012-12-14 10:10:00,31.92,31.93,31.88,31.89,51400.0,22.6966,22.7037,22.6681,22.6752,51400.0
2012-12-14 10:20:00,31.88,31.91,31.85,31.88,51400.0,22.6681,22.6894,22.6468,22.6681,51400.0
2012-12-14 10:30:00,31.89,31.93,31.87,31.93,65900.0,22.6752,22.7037,22.661,22.7037,65900.0
2012-12-14 10:40:00,31.93,32.01,31.92,31.98,66700.0,22.7037,22.7605,22.6966,22.7392,66700.0
2012-12-14 10:50:00,31.98,31.99,31.93,31.95,52700.0,22.7392,22.7463,22.7037,22.7179,52700.0
2012-12-14 11:00:00,31.95,31.96,31.92,31.94,32900.0,22.7179,22.725,22.6966,22.7108,32900.0
2012-12-14 11:10:00,31.95,31.99,31.94,31.98,34600.0,22.7179,22.7463,22.7108,22.7392,34600.0
2012-12-14 11:20:00,31.98,31.98,31.92,31.92,28400.0,22.7392,22.7392,22.6966,22.6966,28400.0
2012-12-14 11:30:00,31.92,31.93,31.88,31.9,25100.0,22.6966,22.7037,22.6681,22.6823,25100.0
2012-12-14 11:40:00,31.9,31.93,31.9,31.92,24100.0,22.6823,22.7037,22.6823,22.6966,24100.0
2012-12-14 11:50:00,31.92,31.94,31.91,31.94,22700.0,22.6966,22.7108,22.6894,22.7108,22700.0
2012-12-14 12:00:00,31.94,31.95,31.92,31.93,25400.0,22.7108,22.7179,22.6966,22.7037,25400.0
2012-12-14 12:10:00,31.93,31.94,31.88,31.88,44700.0,22.7037,22.7108,22.6681,22.6681,44700.0
2012-12-14 12:20:00,31.88,31.91,31.86,31.91,46500.0,22.6681,22.6894,22.6539,22.6894,46500.0
2012-12-14 12:30:00,31.91,31.92,31.89,31.91,28000.0,22.6894,22.6966,22.6752,22.6894,28000.0
2012-12-14 12:40:00,31.91,31.94,31.89,31.9,26700.0,22.6894,22.7108,22.6752,22.6823,26700.0
2012-12-14 12:50:00,31.9,31.91,31.89,31.89,9200.0,22.6823,22.6894,22.6752,22.6752,9200.0
2012-12-14 13:00:00,31.89,31.9,31.87,31.87,32700.0,22.6752,22.6823,22.661,22.661,32700.0
2012-12-14 13:10:00,31.87,31.88,31.85,31.86,14900.0,22.661,22.6681,22.6468,22.6539,14900.0
2012-12-14 13:20:00,31.86,31.89,31.86,31.86,17500.0,22.6539,22.6752,22.6539,22.6539,17500.0
2012-12-14 13:30:00,31.86,31.87,31.84,31.84,23000.0,22.6539,22.661,22.6397,22.6397,23000.0
2012-12-14 13:40:00,31.85,31.91,31.84,31.9,36800.0,22.6468,22.6894,22.6397,22.6823,36800.0
2012-12-14 13:50:00,31.89,31.9,31.85,31.85,34300.0,22.6752,22.6823,22.6468,22.6468,34300.0
2012-12-14 14:00:00,31.86,31.87,31.85,31.86,20400.0,22.6539,22.661,22.6468,22.6539,20400.0
2012-12-14 14:10:00,31.87,31.87,31.82,31.84,28100.0,22.661,22.661,22.6254,22.6397,28100.0
2012-12-14 14:20:00,31.84,31.84,31.8,31.8,57300.0,22.6397,22.6397,22.6112,22.6112,57300.0
2012-12-14 14:30:00,31.8,31.83,31.8,31.82,18000.0,22.6112,22.6326,22.6112,22.6254,18000.0
2012-12-14 14:40:00,31.83,31.84,31.79,31.8,49900.0,22.6326,22.6397,22.6041,22.6112,49900.0
2012-12-14 14:50:00,31.8,31.81,31.75,31.75,52200.0,22.6112,22.6183,22.5757,22.5757,52200.0
2012-12-14 15:00:00,31.75,31.79,31.75,31.77,29000.0,22.5757,22.6041,22.5757,22.5899,29000.0
2012-12-14 15:10:00,31.76,31.78,31.75,31.77,39300.0,22.5828,22.597,22.5757,22.5899,39300.0
2012-12-14 15:20:00,31.78,31.79,31.73,31.75,51900.0,22.597,22.6041,22.5615,22.5757,51900.0
2012-12-14 15:30:00,31.74,31.8,31.74,31.8,91900.0,22.5686,22.6112,22.5686,22.6112,91900.0
2012-12-14 15:40:00,31.79,31.8,31.77,31.78,82200.0,22.6041,22.6112,22.5899,22.597,82200.0
2012-12-14 15:50:00,31.77,31.78,31.72,31.76,169400.0,22.5899,22.597,22.5543,22.5828,169400.0
2012-12-17 09:30:00,31.71,31.88,31.6,31.85,85900.0,22.5472,22.6681,22.469,22.6468,85900.0
2012-12-17 09:40:00,31.86,31.91,31.81,31.9,30300.0,22.6539,22.6894,22.6183,22.6823,30300.0
2012-12-17 09:50:00,31.9,31.98,31.9,31.96,20600.0,22.6823,22.7392,22.6823,22.725,20600.0
2012-12-17 10:00:00,31.96,31.98,31.95,31.97,29200.0,22.725,22.7392,22.7179,22.7321,29200.0
2012-12-17 10:10:00,31.97,31.98,31.95,31.97,35700.0,22.7321,22.7392,22.7179,22.7321,35700.0
2012-12-17 10:20:00,31.96,32.0,31.96,31.98,34100.0,22.725,22.7534,22.725,22.7392,34100.0
2012-12-17 10:30:00,31.98,32.01,31.98,32.01,32500.0,22.7392,22.7605,22.7392,22.7605,32500.0
2012-12-17 10:40:00,32.0,32.03,31.98,32.01,46500.0,22.7534,22.7748,22.7392,22.7605,46500.0
2012-12-17 10:50:00,32.02,32.04,31.96,31.96,29000.0,22.7677,22.7819,22.725,22.725,29000.0
2012-12-17 11:00:00,31.97,32.0,31.96,32.0,23600.0,22.7321,22.7534,22.725,22.7534,23600.0
2012-12-17 11:10:00,32.01,32.03,31.99,32.02,37200.0,22.7605,22.7748,22.7463,22.7677,37200.0
2012-12-17 11:20:00,32.02,32.03,31.97,31.98,36300.0,22.7677,22.7748,22.7321,22.7392,36300.0
2012-12-17 11:30:00,31.98,32.04,31.97,32.01,56300.0,22.7392,22.7819,22.7321,22.7605,56300.0
2012-12-17 11:40:00,32.0,32.02,31.98,32.01,55600.0,22.7534,22.7677,22.7392,22.7605,55600.0
2012-12-17 11:50:00,32.01,32.01,31.94,31.94,45900.0,22.7605,22.7605,22.7108,22.7108,45900.0
2012-12-17 12:00:00,31.95,31.98,31.93,31.98,43000.0,22.7179,22.7392,22.7037,22.7392,43000.0
2012-12-17 12:10:00,31.98,31.98,31.95,31.98,17600.0,22.7392,22.7392,22.7179,22.7392,17600.0
2012-12-17 12:20:00,31.98,32.01,31.98,32.01,18700.0,22.7392,22.7605,22.7392,22.7605,18700.0
2012-12-17 12:30:00,32.01,32.02,31.99,31.99,14900.0,22.7605,22.7677,22.7463,22.7463,14900.0
2012-12-17 12:40:00,32.0,32.0,31.98,31.98,7800.0,22.7534,22.7534,22.7392,22.7392,7800.0
2012-12-17 12:50:00,31.99,31.99,31.97,31.98,20400.0,22.7463,22.7463,22.7321,22.7392,20400.0
2012-12-17 13:00:00,31.97,31.99,31.96,31.99,12100.0,22.7321,22.7463,22.725,22.7463,12100.0
2012-12-17 13:10:00,31.99,32.0,31.97,31.97,21300.0,22.7463,22.7534,22.7321,22.7321,21300.0
2012-12-17 13:20:00,31.97,32.0,31.97,32.0,20600.0,22.7321,22.7534,22.7321,22.7534,20600.0
2012-12-17 13:30:00,32.0,32.0,31.96,31.98,32800.0,22.7534,22.7534,22.725,22.7392,32800.0
2012-12-17 13:40:00,31.98,31.99,31.94,31.98,27400.0,22.7392,22.7463,22.7108,22.7392,27400.0
2012-12-17 13:50:00,31.98,31.98,31.96,31.96,16300.0,22.7392,22.7392,22.725,22.725,16300.0
2012-12-17 14:00:00,31.97,32.0,31.93,31.94,201900.0,22.7321,22.7534,22.7037,22.7108,201900.0
2012-12-17 14:10:00,31.93,31.94,31.9,31.9,49700.0,22.7037,22.7108,22.6823,22.6823,49700.0
2012-12-17 14:20:00,31.9,31.91,31.86,31.86,42600.0,22.6823,22.6894,22.6539,22.6539,42600.0
2012-12-17 14:30:00,31.87,31.89,31.86,31.89,38100.0,22.661,22.6752,22.6539,22.6752,38100.0
2012-12-17 14:40:00,31.88,31.9,31.87,31.9,34200.0,22.6681,22.6823,22.661,22.6823,34200.0
2012-12-17 14:50:00,31.9,31.91,31.88,31.91,55700.0,22.6823,22.6894,22.6681,22.6894,55700.0
2012-12-17 15:00:00,31.91,31.93,31.88,31.93,45000.0,22.6894,22.7037,22.6681,22.7037,45000.0
2012-12-17 15:10:00,31.92,31.92,31.89,31.91,52100.0,22.6966,22.6966,22.6752,22.6894,52100.0
2012-12-17 15:20:00,31.9,31.92,31.88,31.9,50600.0,22.6823,22.6966,22.6681,22.6823,50600.0
2012-12-17 15:30:00,31.91,31.92,31.89,31.9,91000.0,22.6894,22.6966,22.6752,22.6823,91000.0
2012-12-17 15:40:00,31.9,31.92,31.89,31.9,99600.0,22.6823,22.6966,22.6752,22.6823,99600.0
2012-12-17 15:50:00,31.9,31.95,31.9,31.94,284700.0,22.6823,22.7179,22.6823,22.7108,284700.0
2012-12-18 09:30:00,31.94,31.94,31.86,31.9,68100.0,22.7108,22.7108,22.6539,22.6823,68100.0
2012-12-18 09:40:00,31.91,31.97,31.89,31.97,33000.0,22.6894,22.7321,22.6752,22.7321,33000.0
2012-12-18 09:50:00,31.97,31.98,31.95,31.96,96200.0,22.7321,22.7392,22.7179,22.725,96200.0
2012-12-18 10:00:00,31.96,31.97,31.91,31.93,40100.0,22.725,22.7321,22.6894,22.7037,40100.0
2012-12-18 10:10:00,31.93,31.93,31.87,31.9,68700.0,22.7037,22.7037,22.661,22.6823,68700.0
2012-12-18 10:20:00,31.9,31.96,31.87,31.96,59900.0,22.6823,22.725,22.661,22.725,59900.0
2012-12-18 10:30:00,31.96,31.99,31.95,31.99,44700.0,22.725,22.7463,22.7179,22.7463,44700.0
2012-12-18 10:40:00,31.99,32.0,31.97,32.0,45700.0,22.7463,22.7534,22.7321,22.7534,45700.0
2012-12-18 10:50:00,32.0,32.03,31.99,32.0,48200.0,22.7534,22.7748,22.7463,22.7534,48200.0
2012-12-18 11:00:00,32.0,32.03,32.0,32.02,49100.0,22.7534,22.7748,22.7534,22.7677,49100.0
2012-12-18 11:10:00,32.02,32.09,32.02,32.09,75500.0,22.7677,22.8174,22.7677,22.8174,75500.0
2012-12-18 11:20:00,32.09,32.1,32.06,32.09,40900.0,22.8174,22.8245,22.7961,22.8174,40900.0
2012-12-18 11:30:00,32.09,32.1,32.08,32.1,43900.0,22.8174,22.8245,22.8103,22.8245,43900.0
2012-12-18 11:40:00,32.1,32.1,32.08,32.09,24600.0,22.8245,22.8245,22.8103,22.8174,24600.0
2012-12-18 11:50:00,32.09,32.1,32.04,32.05,56900.0,22.8174,22.8245,22.7819,22.789,56900.0
2012-12-18 12:00:00,32.05,32.08,32.02,32.05,49400.0,22.789,22.8103,22.7677,22.789,49400.0
2012-12-18 12:10:00,32.04,32.06,32.02,32.04,51400.0,22.7819,22.7961,22.7677,22.7819,51400.0
2012-12-18 12:20:00,32.04,32.05,32.02,32.02,30400.0,22.7819,22.789,22.7677,22.7677,30400.0
2012-12-18 12:30:00,32.03,32.09,32.01,32.09,60900.0,22.7748,22.8174,22.7605,22.8174,60900.0
2012-12-18 12:40:00,32.09,32.14,32.08,32.11,82600.0,22.8174,22.853,22.8103,22.8317,82600.0
2012-12-18 12:50:00,32.11,32.11,32.06,32.08,50000.0,22.8317,22.8317,22.7961,22.8103,50000.0
2012-12-18 13:00:00,32.08,32.11,32.06,32.1,37300.0,22.8103,22.8317,22.7961,22.8245,37300.0
2012-12-18 13:10:00,32.11,32.13,32.11,32.12,47700.0,22.8317,22.8459,22.8317,22.8388,47700.0
2012-12-18 13:20:00,32.13,32.16,32.12,32.15,75300.0,22.8459,22.8672,22.8388,22.8601,75300.0
2012-12-18 13:30:00,32.14,32.18,32.13,32.16,39700.0,22.853,22.8814,22.8459,22.8672,39700.0
2012-12-18 13:40:00,32.16,32.19,32.16,32.18,19400.0,22.8672,22.8885,22.8672,22.8814,19400.0
2012-12-18 13:50:00,32.18,32.18,32.14,32.17,33700.0,22.8814,22.8814,22.853,22.8743,33700.0
2012-12-18 14:00:00,32.17,32.18,32.16,32.17,43600.0,22.8743,22.8814,22.8672,22.8743,43600.0
2012-12-18 14:10:00,32.17,32.19,32.16,32.19,53600.0,22.8743,22.8885,22.8672,22.8885,53600.0
2012-12-18 14:20:00,32.19,32.19,32.15,32.15,53600.0,22.8885,22.8885,22.8601,22.8601,53600.0
2012-12-18 14:30:00,32.15,32.17,32.13,32.17,42500.0,22.8601,22.8743,22.8459,22.8743,42500.0
2012-12-18 14:40:00,32.15,32.19,32.15,32.18,41200.0,22.8601,22.8885,22.8601,22.8814,41200.0
2012-12-18 14:50:00,32.19,32.19,32.16,32.18,25600.0,22.8885,22.8885,22.8672,22.8814,25600.0
2012-12-18 15:00:00,32.17,32.2,32.17,32.2,47900.0,22.8743,22.8956,22.8743,22.8956,47900.0
2012-12-18 15:10:00,32.2,32.21,32.15,32.15,92000.0,22.8956,22.9028,22.8601,22.8601,92000.0
2012-12-18 15:20:00,32.16,32.2,32.15,32.2,265600.0,22.8672,22.8956,22.8601,22.8956,265600.0
2012-12-18 15:30:00,32.2,32.2,32.17,32.2,96400.0,22.8956,22.8956,22.8743,22.8956,96400.0
2012-12-18 15:40:00,32.2,32.22,32.17,32.2,97800.0,22.8956,22.9099,22.8743,22.8956,97800.0
2012-12-18 15:50:00,32.2,32.25,32.17,32.22,277600.0,22.8956,22.9312,22.8743,22.9099,277600.0
2012-12-19 09:30:00,32.25,32.25,32.16,32.21,101500.0,22.9312,22.9312,22.8672,22.9028,101500.0
2012-12-19 09:40:00,32.2,32.24,32.15,32.2,31500.0,22.8956,22.9241,22.8601,22.8956,31500.0
2012-12-19 09:50:00,32.19,32.22,32.16,32.2,19800.0,22.8885,22.9099,22.8672,22.8956,19800.0
2012-12-19 10:00:00,32.2,32.22,32.18,32.21,21300.0,22.8956,22.9099,22.8814,22.9028,21300.0
2012-12-19 10:10:00,32.2,32.21,32.16,32.19,15700.0,22.8956,22.9028,22.8672,22.8885,15700.0
2012-12-19 10:20:00,32.19,32.2,32.16,32.19,20800.0,22.8885,22.8956,22.8672,22.8885,20800.0
2012-12-19 10:30:00,32.19,32.2,32.17,32.18,81200.0,22.8885,22.8956,22.8743,22.8814,81200.0
2012-12-19 10:40:00,32.17,32.17,32.11,32.15,32400.0,22.8743,22.8743,22.8317,22.8601,32400.0
2012-12-19 10:50:00,32.14,32.16,32.08,32.11,42800.0,22.853,22.8672,22.8103,22.8317,42800.0
2012-12-19 11:00:00,32.1,32.15,32.1,32.15,46200.0,22.8245,22.8601,22.8245,22.8601,46200.0
2012-12-19 11:10:00,32.14,32.16,32.12,32.12,42600.0,22.853,22.8672,22.8388,22.8388,42600.0
2012-12-19 11:20:00,32.12,32.14,32.08,32.11,37600.0,22.8388,22.853,22.8103,22.8317,37600.0
2012-12-19 11:30:00,32.11,32.13,32.09,32.1,22800.0,22.8317,22.8459,22.8174,22.8245,22800.0
2012-12-19 11:40:00,32.09,32.12,32.07,32.09,27900.0,22.8174,22.8388,22.8032,22.8174,27900.0
2012-12-19 11:50:00,32.09,32.12,32.07,32.08,25600.0,22.8174,22.8388,22.8032,22.8103,25600.0
2012-12-19 12:00:00,32.08,32.11,32.06,32.09,32000.0,22.8103,22.8317,22.7961,22.8174,32000.0
2012-12-19 12:10:00,32.09,32.11,32.06,32.07,52200.0,22.8174,22.8317,22.7961,22.8032,52200.0
2012-12-19 12:20:00,32.07,32.07,32.03,32.07,17200.0,22.8032,22.8032,22.7748,22.8032,17200.0
2012-12-19 12:30:00,32.07,32.07,32.04,32.04,20800.0,22.8032,22.8032,22.7819,22.7819,20800.0
2012-12-19 12:40:00,32.05,32.09,32.04,32.07,25200.0,22.789,22.8174,22.7819,22.8032,25200.0
2012-12-19 12:50:00,32.06,32.08,32.04,32.04,18300.0,22.7961,22.8103,22.7819,22.7819,18300.0
2012-12-19 13:00:00,32.05,32.06,32.04,32.04,32200.0,22.789,22.7961,22.7819,22.7819,32200.0
2012-12-19 13:10:00,32.04,32.05,32.01,32.02,26000.0,22.7819,22.789,22.7605,22.7677,26000.0
2012-12-19 13:20:00,32.01,32.05,32.0,32.03,47000.0,22.7605,22.789,22.7534,22.7748,47000.0
2012-12-19 13:30:00,32.03,32.06,32.03,32.04,33900.0,22.7748,22.7961,22.7748,22.7819,33900.0
2012-12-19 13:40:00,32.03,32.06,32.02,32.03,32600.0,22.7748,22.7961,22.7677,22.7748,32600.0
2012-12-19 13:50:00,32.04,32.07,32.02,32.07,50200.0,22.7819,22.8032,22.7677,22.8032,50200.0
2012-12-19 14:00:00,32.07,32.08,32.06,32.08,46700.0,22.8032,22.8103,22.7961,22.8103,46700.0
2012-12-19 14:10:00,32.08,32.08,32.04,32.07,89500.0,22.8103,22.8103,22.7819,22.8032,89500.0
2012-12-19 14:20:00,32.06,32.1,32.06,32.1,59300.0,22.7961,22.8245,22.7961,22.8245,59300.0
2012-12-19 14:30:00,32.09,32.11,32.08,32.11,84200.0,22.8174,22.8317,22.8103,22.8317,84200.0
2012-12-19 14:40:00,32.1,32.12,32.05,32.05,43100.0,22.8245,22.8388,22.789,22.789,43100.0
2012-12-19 14:50:00,32.05,32.1,32.04,32.1,47300.0,22.789,22.8245,22.7819,22.8245,47300.0
2012-12-19 15:00:00,32.09,32.11,32.04,32.07,62700.0,22.8174,22.8317,22.7819,22.8032,62700.0
2012-12-19 15:10:00,32.07,32.07,32.02,32.04,72500.0,22.8032,22.8032,22.7677,22.7819,72500.0
2012-12-19 15:20:00,32.04,32.08,32.03,32.07,73700.0,22.7819,22.8103,22.7748,22.8032,73700.0
2012-12-19 15:30:00,32.07,32.11,32.06,32.09,79900.0,22.8032,22.8317,22.7961,22.8174,79900.0
2012-12-19 15:40:00,32.1,32.1,32.01,32.02,135300.0,22.8245,22.8245,22.7605,22.7677,135300.0
2012-12-19 15:50:00,32.02,32.02,31.96,31.99,237400.0,22.7677,22.7677,22.725,22.7463,237400.0
2012-12-20 09:30:00,32.03,32.07,31.96,32.05,70900.0,22.7748,22.8032,22.725,22.789,70900.0
2012-12-20 09:40:00,32.05,32.08,32.03,32.05,45200.0,22.789,22.8103,22.7748,22.789,45200.0
2012-12-20 09:50:00,32.04,32.05,32.0,32.01,62100.0,22.7819,22.789,22.7534,22.7605,62100.0
2012-12-20 10:00:00,32.01,32.09,32.01,32.08,44400.0,22.7605,22.8174,22.7605,22.8103,44400.0
2012-12-20 10:10:00,32.08,32.13,32.07,32.12,34800.0,22.8103,22.8459,22.8032,22.8388,34800.0
2012-12-20 10:20:00,32.12,32.13,32.07,32.11,37500.0,22.8388,22.8459,22.8032,22.8317,37500.0
2012-12-20 10:30:00,32.11,32.14,32.09,32.13,43900.0,22.8317,22.853,22.8174,22.8459,43900.0
2012-12-20 10:40:00,32.13,32.15,32.08,32.11,42900.0,22.8459,22.8601,22.8103,22.8317,42900.0
2012-12-20 10:50:00,32.1,32.16,32.1,32.14,49600.0,22.8245,22.8672,22.8245,22.853,49600.0
2012-12-20 11:00:00,32.14,32.17,32.14,32.16,67000.0,22.853,22.8743,22.853,22.8672,67000.0
2012-12-20 11:10:00,32.16,32.17,32.13,32.16,53700.0,22.8672,22.8743,22.8459,22.8672,53700.0
2012-12-20 11:20:00,32.15,32.16,32.12,32.15,74500.0,22.8601,22.8672,22.8388,22.8601,74500.0
2012-12-20 11:30:00,32.15,32.17,32.14,32.17,49300.0,22.8601,22.8743,22.853,22.8743,49300.0
2012-12-20 11:40:00,32.16,32.19,32.14,32.18,75900.0,22.8672,22.8885,22.853,22.8814,75900.0
2012-12-20 11:50:00,32.18,32.19,32.15,32.16,19200.0,22.8814,22.8885,22.8601,22.8672,19200.0
2012-12-20 12:00:00,32.15,32.16,32.14,32.15,16500.0,22.8601,22.8672,22.853,22.8601,16500.0
2012-12-20 12:10:00,32.15,32.15,32.11,32.12,27300.0,22.8601,22.8601,22.8317,22.8388,27300.0
2012-12-20 12:20:00,32.12,32.15,32.11,32.15,35800.0,22.8388,22.8601,22.8317,22.8601,35800.0
2012-12-20 12:30:00,32.14,32.16,32.13,32.14,45300.0,22.853,22.8672,22.8459,22.853,45300.0
2012-12-20 12:40:00,32.15,32.15,32.13,32.15,32300.0,22.8601,22.8601,22.8459,22.8601,32300.0
2012-12-20 12:50:00,32.15,32.19,32.14,32.19,44400.0,22.8601,22.8885,22.853,22.8885,44400.0
2012-12-20 13:00:00,32.19,32.2,32.15,32.2,35100.0,22.8885,22.8956,22.8601,22.8956,35100.0
2012-12-20 13:10:00,32.2,32.23,32.19,32.21,53200.0,22.8956,22.917,22.8885,22.9028,53200.0
2012-12-20 13:20:00,32.21,32.25,32.2,32.24,65400.0,22.9028,22.9312,22.8956,22.9241,65400.0
2012-12-20 13:30:00,32.24,32.28,32.22,32.26,57400.0,22.9241,22.9525,22.9099,22.9383,57400.0
2012-12-20 13:40:00,32.26,32.28,32.23,32.26,98900.0,22.9383,22.9525,22.917,22.9383,98900.0
2012-12-20 13:50:00,32.26,32.29,32.25,32.28,156900.0,22.9383,22.9596,22.9312,22.9525,156900.0
2012-12-20 14:00:00,32.29,32.3,32.28,32.3,98600.0,22.9596,22.9668,22.9525,22.9668,98600.0
2012-12-20 14:10:00,32.3,32.34,32.29,32.33,64400.0,22.9668,22.9952,22.9596,22.9881,64400.0
2012-12-20 14:20:00,32.34,32.34,32.29,32.3,46100.0,22.9952,22.9952,22.9596,22.9668,46100.0
2012-12-20 14:30:00,32.3,32.33,32.3,32.32,79200.0,22.9668,22.9881,22.9668,22.981,79200.0
2012-12-20 14:40:00,32.32,32.37,32.31,32.36,70900.0,22.981,23.0165,22.9739,23.0094,70900.0
2012-12-20 14:50:00,32.35,32.36,32.34,32.36,44400.0,23.0023,23.0094,22.9952,23.0094,44400.0
2012-12-20 15:00:00,32.35,32.36,32.31,32.32,54900.0,23.0023,23.0094,22.9739,22.981,54900.0
2012-12-20 15:10:00,32.31,32.31,32.27,32.27,63000.0,22.9739,22.9739,22.9454,22.9454,63000.0
2012-12-20 15:20:00,32.26,32.32,32.26,32.32,87200.0,22.9383,22.981,22.9383,22.981,87200.0
2012-12-20 15:30:00,32.32,32.37,32.3,32.36,161300.0,22.981,23.0165,22.9668,23.0094,161300.0
2012-12-20 15:40:00,32.36,32.39,32.33,32.38,213400.0,23.0094,23.0307,22.9881,23.0236,213400.0
2012-12-20 15:50:00,32.37,32.4,32.35,32.4,307600.0,23.0165,23.0379,23.0023,23.0379,307600.0
2012-12-21 09:30:00,32.21,32.39,32.09,32.11,1054600.0,22.9028,23.0307,22.8174,22.8317,1054600.0
2012-12-21 09:40:00,32.12,32.14,32.06,32.08,77800.0,22.8388,22.853,22.7961,22.8103,77800.0
2012-12-21 09:50:00,32.08,32.23,32.07,32.2,72400.0,22.8103,22.917,22.8032,22.8956,72400.0
2012-12-21 10:00:00,32.2,32.25,32.14,32.18,79000.0,22.8956,22.9312,22.853,22.8814,79000.0
2012-12-21 10:10:00,32.18,32.22,32.16,32.21,51500.0,22.8814,22.9099,22.8672,22.9028,51500.0
2012-12-21 10:20:00,32.22,32.27,32.21,32.26,56100.0,22.9099,22.9454,22.9028,22.9383,56100.0
2012-12-21 10:30:00,32.26,32.28,32.21,32.26,71800.0,22.9383,22.9525,22.9028,22.9383,71800.0
2012-12-21 10:40:00,32.26,32.27,32.18,32.18,65600.0,22.9383,22.9454,22.8814,22.8814,65600.0
2012-12-21 10:50:00,32.18,32.18,32.08,32.09,59200.0,22.8814,22.8814,22.8103,22.8174,59200.0
2012-12-21 11:00:00,32.09,32.09,31.98,31.99,77400.0,22.8174,22.8174,22.7392,22.7463,77400.0
2012-12-21 11:10:00,31.99,32.06,31.99,32.01,65200.0,22.7463,22.7961,22.7463,22.7605,65200.0
2012-12-21 11:20:00,32.01,32.05,32.0,32.02,61400.0,22.7605,22.789,22.7534,22.7677,61400.0
2012-12-21 11:30:00,32.03,32.05,31.87,31.9,65000.0,22.7748,22.789,22.661,22.6823,65000.0
2012-12-21 11:40:00,31.91,31.94,31.9,31.94,36900.0,22.6894,22.7108,22.6823,22.7108,36900.0
2012-12-21 11:50:00,31.94,32.0,31.93,31.99,34500.0,22.7108,22.7534,22.7037,22.7463,34500.0
2012-12-21 12:00:00,31.98,32.02,31.93,31.95,41700.0,22.7392,22.7677,22.7037,22.7179,41700.0
2012-12-21 12:10:00,31.94,31.96,31.9,31.93,32900.0,22.7108,22.725,22.6823,22.7037,32900.0
2012-12-21 12:20:00,31.93,31.94,31.87,31.89,44900.0,22.7037,22.7108,22.661,22.6752,44900.0
2012-12-21 12:30:00,31.88,31.92,31.87,31.88,24700.0,22.6681,22.6966,22.661,22.6681,24700.0
2012-12-21 12:40:00,31.87,31.9,31.86,31.87,34300.0,22.661,22.6823,22.6539,22.661,34300.0
2012-12-21 12:50:00,31.87,31.96,31.87,31.95,54900.0,22.661,22.725,22.661,22.7179,54900.0
2012-12-21 13:00:00,31.95,31.97,31.94,31.96,19100.0,22.7179,22.7321,22.7108,22.725,19100.0
2012-12-21 13:10:00,31.96,31.96,31.89,31.9,42200.0,22.725,22.725,22.6752,22.6823,42200.0
2012-12-21 13:20:00,31.91,31.95,31.9,31.95,36000.0,22.6894,22.7179,22.6823,22.7179,36000.0
2012-12-21 13:30:00,31.95,31.97,31.94,31.96,65200.0,22.7179,22.7321,22.7108,22.725,65200.0
2012-12-21 13:40:00,31.96,31.99,31.96,31.97,45900.0,22.725,22.7463,22.725,22.7321,45900.0
2012-12-21 13:50:00,31.98,31.98,31.96,31.97,35200.0,22.7392,22.7392,22.725,22.7321,35200.0
2012-12-21 14:00:00,31.97,32.0,31.95,31.96,57200.0,22.7321,22.7534,22.7179,22.725,57200.0
2012-12-21 14:10:00,31.96,31.97,31.94,31.95,29900.0,22.725,22.7321,22.7108,22.7179,29900.0
2012-12-21 14:20:00,31.96,31.97,31.93,31.93,20100.0,22.725,22.7321,22.7037,22.7037,20100.0
2012-12-21 14:30:00,31.93,31.97,31.92,31.93,31000.0,22.7037,22.7321,22.6966,22.7037,31000.0
2012-12-21 14:40:00,31.94,31.98,31.92,31.97,32500.0,22.7108,22.7392,22.6966,22.7321,32500.0
2012-12-21 14:50:00,31.98,31.99,31.96,31.96,35300.0,22.7392,22.7463,22.725,22.725,35300.0
2012-12-21 15:00:00,31.97,31.99,31.94,31.96,50400.0,22.7321,22.7463,22.7108,22.725,50400.0
2012-12-21 15:10:00,31.96,32.0,31.96,31.99,51100.0,22.725,22.7534,22.725,22.7463,51100.0
2012-12-21 15:20:00,31.99,32.03,31.98,32.03,71700.0,22.7463,22.7748,22.7392,22.7748,71700.0
2012-12-21 15:30:00,32.03,32.09,32.03,32.09,133200.0,22.7748,22.8174,22.7748,22.8174,133200.0
2012-12-21 15:40:00,32.09,32.09,31.96,32.0,170100.0,22.8174,22.8174,22.725,22.7534,170100.0
2012-12-21 15:50:00,32.0,32.01,31.96,31.98,410000.0,22.7534,22.7605,22.725,22.7392,410000.0
2012-12-24 09:30:00,31.87,31.98,31.86,31.9,47700.0,22.661,22.7392,22.6539,22.6823,47700.0
2012-12-24 09:40:00,31.91,31.91,31.86,31.87,16400.0,22.6894,22.6894,22.6539,22.661,16400.0
2012-12-24 09:50:00,31.88,31.96,31.86,31.89,41700.0,22.6681,22.725,22.6539,22.6752,41700.0
2012-12-24 10:00:00,31.89,31.91,31.86,31.89,39900.0,22.6752,22.6894,22.6539,22.6752,39900.0
2012-12-24 10:10:00,31.89,31.95,31.88,31.95,28100.0,22.6752,22.7179,22.6681,22.7179,28100.0
2012-12-24 10:20:00,31.94,31.94,31.87,31.93,54500.0,22.7108,22.7108,22.661,22.7037,54500.0
2012-12-24 10:30:00,31.93,31.93,31.89,31.93,26600.0,22.7037,22.7037,22.6752,22.7037,26600.0
2012-12-24 10:40:00,31.91,31.93,31.88,31.93,37200.0,22.6894,22.7037,22.6681,22.7037,37200.0
2012-12-24 10:50:00,31.92,31.93,31.9,31.9,39600.0,22.6966,22.7037,22.6823,22.6823,39600.0
2012-12-24 11:00:00,31.9,31.91,31.86,31.91,39200.0,22.6823,22.6894,22.6539,22.6894,39200.0
2012-12-24 11:10:00,31.9,31.91,31.86,31.86,17400.0,22.6823,22.6894,22.6539,22.6539,17400.0
2012-12-24 11:20:00,31.86,31.9,31.85,31.89,19600.0,22.6539,22.6823,22.6468,22.6752,19600.0
2012-12-24 11:30:00,31.89,31.9,31.84,31.84,30400.0,22.6752,22.6823,22.6397,22.6397,30400.0
2012-12-24 11:40:00,31.85,31.87,31.83,31.83,26600.0,22.6468,22.661,22.6326,22.6326,26600.0
2012-12-24 11:50:00,31.83,31.84,31.8,31.81,38900.0,22.6326,22.6397,22.6112,22.6183,38900.0
2012-12-24 12:00:00,31.81,31.82,31.79,31.8,35800.0,22.6183,22.6254,22.6041,22.6112,35800.0
2012-12-24 12:10:00,31.81,31.85,31.78,31.84,48900.0,22.6183,22.6468,22.597,22.6397,48900.0
2012-12-24 12:20:00,31.84,31.93,31.8,31.93,49800.0,22.6397,22.7037,22.6112,22.7037,49800.0
2012-12-24 12:30:00,31.92,31.94,31.89,31.92,44500.0,22.6966,22.7108,22.6752,22.6966,44500.0
2012-12-24 12:40:00,31.93,31.94,31.89,31.9,40600.0,22.7037,22.7108,22.6752,22.6823,40600.0
2012-12-24 12:50:00,31.9,31.94,31.87,31.91,108400.0,22.6823,22.7108,22.661,22.6894,108400.0
2012-12-26 09:30:00,31.92,31.97,31.89,31.93,37100.0,22.6966,22.7321,22.6752,22.7037,37100.0
2012-12-26 09:40:00,31.93,31.96,31.87,31.88,22000.0,22.7037,22.725,22.661,22.6681,22000.0
2012-12-26 09:50:00,31.88,31.88,31.82,31.86,16700.0,22.6681,22.6681,22.6254,22.6539,16700.0
2012-12-26 10:00:00,31.86,31.91,31.85,31.9,26600.0,22.6539,22.6894,22.6468,22.6823,26600.0
2012-12-26 10:10:00,31.9,31.93,31.83,31.84,27000.0,22.6823,22.7037,22.6326,22.6397,27000.0
2012-12-26 10:20:00,31.83,31.87,31.83,31.87,20700.0,22.6326,22.661,22.6326,22.661,20700.0
2012-12-26 10:30:00,31.87,31.87,31.82,31.83,19300.0,22.661,22.661,22.6254,22.6326,19300.0
2012-12-26 10:40:00,31.83,31.89,31.83,31.87,30900.0,22.6326,22.6752,22.6326,22.661,30900.0
2012-12-26 10:50:00,31.87,31.87,31.77,31.78,16400.0,22.661,22.661,22.5899,22.597,16400.0
2012-12-26 11:00:00,31.77,31.77,31.71,31.73,37500.0,22.5899,22.5899,22.5472,22.5615,37500.0
2012-12-26 11:10:00,31.72,31.72,31.66,31.68,41500.0,22.5543,22.5543,22.5117,22.5259,41500.0
2012-12-26 11:20:00,31.68,31.69,31.57,31.57,42600.0,22.5259,22.533,22.4477,22.4477,42600.0
2012-12-26 11:30:00,31.57,31.63,31.55,31.58,49900.0,22.4477,22.4904,22.4335,22.4548,49900.0
2012-12-26 11:40:00,31.59,31.6,31.56,31.56,29600.0,22.4619,22.469,22.4406,22.4406,29600.0
2012-12-26 11:50:00,31.57,31.58,31.53,31.58,57500.0,22.4477,22.4548,22.4192,22.4548,57500.0
2012-12-26 12:00:00,31.59,31.62,31.57,31.57,37800.0,22.4619,22.4832,22.4477,22.4477,37800.0
2012-12-26 12:10:00,31.57,31.64,31.56,31.64,43000.0,22.4477,22.4975,22.4406,22.4975,43000.0
2012-12-26 12:20:00,31.64,31.65,31.62,31.62,32100.0,22.4975,22.5046,22.4832,22.4832,32100.0
2012-12-26 12:30:00,31.62,31.64,31.61,31.62,29900.0,22.4832,22.4975,22.4761,22.4832,29900.0
2012-12-26 12:40:00,31.61,31.63,31.59,31.62,60600.0,22.4761,22.4904,22.4619,22.4832,60600.0
2012-12-26 12:50:00,31.61,31.66,31.61,31.65,27900.0,22.4761,22.5117,22.4761,22.5046,27900.0
2012-12-26 13:00:00,31.65,31.65,31.62,31.64,34200.0,22.5046,22.5046,22.4832,22.4975,34200.0
2012-12-26 13:10:00,31.64,31.67,31.63,31.66,40800.0,22.4975,22.5188,22.4904,22.5117,40800.0
2012-12-26 13:20:00,31.65,31.66,31.64,31.66,17600.0,22.5046,22.5117,22.4975,22.5117,17600.0
2012-12-26 13:30:00,31.67,31.68,31.64,31.65,25100.0,22.5188,22.5259,22.4975,22.5046,25100.0
2012-12-26 13:40:00,31.64,31.66,31.61,31.62,24900.0,22.4975,22.5117,22.4761,22.4832,24900.0
2012-12-26 13:50:00,31.61,31.65,31.61,31.64,21200.0,22.4761,22.5046,22.4761,22.4975,21200.0
2012-12-26 14:00:00,31.64,31.68,31.62,31.67,26500.0,22.4975,22.5259,22.4832,22.5188,26500.0
2012-12-26 14:10:00,31.67,31.68,31.67,31.67,21500.0,22.5188,22.5259,22.5188,22.5188,21500.0
2012-12-26 14:20:00,31.68,31.68,31.67,31.67,29200.0,22.5259,22.5259,22.5188,22.5188,29200.0
2012-12-26 14:30:00,31.68,31.7,31.64,31.66,53600.0,22.5259,22.5401,22.4975,22.5117,53600.0
2012-12-26 14:40:00,31.66,31.66,31.61,31.63,24200.0,22.5117,22.5117,22.4761,22.4904,24200.0
2012-12-26 14:50:00,31.62,31.67,31.62,31.66,41500.0,22.4832,22.5188,22.4832,22.5117,41500.0
2012-12-26 15:00:00,31.66,31.67,31.64,31.66,31900.0,22.5117,22.5188,22.4975,22.5117,31900.0
2012-12-26 15:10:00,31.67,31.68,31.64,31.65,70800.0,22.5188,22.5259,22.4975,22.5046,70800.0
2012-12-26 15:20:00,31.66,31.7,31.65,31.69,44600.0,22.5117,22.5401,22.5046,22.533,44600.0
2012-12-26 15:30:00,31.7,31.71,31.67,31.71,65400.0,22.5401,22.5472,22.5188,22.5472,65400.0
2012-12-26 15:40:00,31.7,31.71,31.66,31.67,73100.0,22.5401,22.5472,22.5117,22.5188,73100.0
2012-12-26 15:50:00,31.67,31.69,31.65,31.67,130300.0,22.5188,22.533,22.5046,22.5188,130300.0
2012-12-27 09:30:00,31.68,31.84,31.6,31.78,52500.0,22.5259,22.6397,22.469,22.597,52500.0
2012-12-27 09:40:00,31.78,31.87,31.77,31.8,49500.0,22.597,22.661,22.5899,22.6112,49500.0
2012-12-27 09:50:00,31.8,31.81,31.73,31.74,32100.0,22.6112,22.6183,22.5615,22.5686,32100.0
2012-12-27 10:00:00,31.74,31.77,31.72,31.77,31300.0,22.5686,22.5899,22.5543,22.5899,31300.0
2012-12-27 10:10:00,31.77,31.78,31.61,31.61,34900.0,22.5899,22.597,22.4761,22.4761,34900.0
2012-12-27 10:20:00,31.61,31.64,31.55,31.63,49600.0,22.4761,22.4975,22.4335,22.4904,49600.0
2012-12-27 10:30:00,31.63,31.67,31.62,31.65,48700.0,22.4904,22.5188,22.4832,22.5046,48700.0
2012-12-27 10:40:00,31.65,31.67,31.63,31.64,22200.0,22.5046,22.5188,22.4904,22.4975,22200.0
2012-12-27 10:50:00,31.64,31.65,31.62,31.64,49000.0,22.4975,22.5046,22.4832,22.4975,49000.0
2012-12-27 11:00:00,31.64,31.67,31.58,31.58,72000.0,22.4975,22.5188,22.4548,22.4548,72000.0
2012-12-27 11:10:00,31.58,31.58,31.5,31.5,83000.0,22.4548,22.4548,22.3979,22.3979,83000.0
2012-12-27 11:20:00,31.51,31.54,31.48,31.51,99000.0,22.405,22.4264,22.3837,22.405,99000.0
2012-12-27 11:30:00,31.51,31.58,31.5,31.55,42500.0,22.405,22.4548,22.3979,22.4335,42500.0
2012-12-27 11:40:00,31.55,31.55,31.49,31.5,55700.0,22.4335,22.4335,22.3908,22.3979,55700.0
2012-12-27 11:50:00,31.5,31.5,31.46,31.46,105900.0,22.3979,22.3979,22.3695,22.3695,105900.0
2012-12-27 12:00:00,31.47,31.48,31.43,31.44,37600.0,22.3766,22.3837,22.3481,22.3553,37600.0
2012-12-27 12:10:00,31.43,31.46,31.43,31.44,24000.0,22.3481,22.3695,22.3481,22.3553,24000.0
2012-12-27 12:20:00,31.44,31.45,31.38,31.41,90200.0,22.3553,22.3624,22.3126,22.3339,90200.0
2012-12-27 12:30:00,31.4,31.4,31.34,31.37,77000.0,22.3268,22.3268,22.2841,22.3055,77000.0
2012-12-27 12:40:00,31.38,31.43,31.36,31.42,36600.0,22.3126,22.3481,22.2984,22.341,36600.0
2012-12-27 12:50:00,31.42,31.47,31.4,31.46,59900.0,22.341,22.3766,22.3268,22.3695,59900.0
2012-12-27 13:00:00,31.46,31.52,31.46,31.46,94900.0,22.3695,22.4121,22.3695,22.3695,94900.0
2012-12-27 13:10:00,31.46,31.51,31.46,31.5,37900.0,22.3695,22.405,22.3695,22.3979,37900.0
2012-12-27 13:20:00,31.51,31.52,31.49,31.5,41400.0,22.405,22.4121,22.3908,22.3979,41400.0
2012-12-27 13:30:00,31.51,31.55,31.51,31.52,34900.0,22.405,22.4335,22.405,22.4121,34900.0
2012-12-27 13:40:00,31.52,31.54,31.48,31.48,82600.0,22.4121,22.4264,22.3837,22.3837,82600.0
2012-12-27 13:50:00,31.48,31.52,31.47,31.51,27200.0,22.3837,22.4121,22.3766,22.405,27200.0
2012-12-27 14:00:00,31.51,31.52,31.45,31.49,76900.0,22.405,22.4121,22.3624,22.3908,76900.0
2012-12-27 14:10:00,31.48,31.5,31.48,31.49,95000.0,22.3837,22.3979,22.3837,22.3908,95000.0
2012-12-27 14:20:00,31.5,31.51,31.48,31.5,57200.0,22.3979,22.405,22.3837,22.3979,57200.0
2012-12-27 14:30:00,31.5,31.52,31.49,31.52,53800.0,22.3979,22.4121,22.3908,22.4121,53800.0
2012-12-27 14:40:00,31.52,31.63,31.5,31.58,83800.0,22.4121,22.4904,22.3979,22.4548,83800.0
2012-12-27 14:50:00,31.57,31.59,31.5,31.56,112700.0,22.4477,22.4619,22.3979,22.4406,112700.0
2012-12-27 15:00:00,31.55,31.62,31.55,31.61,58500.0,22.4335,22.4832,22.4335,22.4761,58500.0
2012-12-27 15:10:00,31.61,31.61,31.55,31.6,38800.0,22.4761,22.4761,22.4335,22.469,38800.0
2012-12-27 15:20:00,31.6,31.68,31.6,31.64,54000.0,22.469,22.5259,22.469,22.4975,54000.0
2012-12-27 15:30:00,31.63,31.7,31.63,31.68,139400.0,22.4904,22.5401,22.4904,22.5259,139400.0
2012-12-27 15:40:00,31.68,31.73,31.66,31.73,209900.0,22.5259,22.5615,22.5117,22.5615,209900.0
2012-12-27 15:50:00,31.73,31.77,31.69,31.71,172200.0,22.5615,22.5899,22.533,22.5472,172200.0
2012-12-28 09:30:00,31.56,31.66,31.56,31.64,39200.0,22.4406,22.5117,22.4406,22.4975,39200.0
2012-12-28 09:40:00,31.64,31.65,31.55,31.55,51700.0,22.4975,22.5046,22.4335,22.4335,51700.0
2012-12-28 09:50:00,31.56,31.6,31.55,31.58,33900.0,22.4406,22.469,22.4335,22.4548,33900.0
2012-12-28 10:00:00,31.59,31.6,31.55,31.55,34700.0,22.4619,22.469,22.4335,22.4335,34700.0
2012-12-28 10:10:00,31.55,31.58,31.52,31.57,36900.0,22.4335,22.4548,22.4121,22.4477,36900.0
2012-12-28 10:20:00,31.57,31.59,31.51,31.51,53000.0,22.4477,22.4619,22.405,22.405,53000.0
2012-12-28 10:30:00,31.52,31.59,31.51,31.57,31300.0,22.4121,22.4619,22.405,22.4477,31300.0
2012-12-28 10:40:00,31.57,31.69,31.55,31.62,79300.0,22.4477,22.533,22.4335,22.4832,79300.0
2012-12-28 10:50:00,31.62,31.63,31.58,31.58,42600.0,22.4832,22.4904,22.4548,22.4548,42600.0
2012-12-28 11:00:00,31.59,31.61,31.56,31.59,32300.0,22.4619,22.4761,22.4406,22.4619,32300.0
2012-12-28 11:10:00,31.59,31.59,31.55,31.57,16600.0,22.4619,22.4619,22.4335,22.4477,16600.0
2012-12-28 11:20:00,31.58,31.59,31.55,31.55,21800.0,22.4548,22.4619,22.4335,22.4335,21800.0
2012-12-28 11:30:00,31.55,31.56,31.53,31.53,29700.0,22.4335,22.4406,22.4192,22.4192,29700.0
2012-12-28 11:40:00,31.52,31.56,31.52,31.56,24700.0,22.4121,22.4406,22.4121,22.4406,24700.0
2012-12-28 11:50:00,31.56,31.56,31.53,31.53,11400.0,22.4406,22.4406,22.4192,22.4192,11400.0
2012-12-28 12:00:00,31.53,31.6,31.53,31.59,29800.0,22.4192,22.469,22.4192,22.4619,29800.0
2012-12-28 12:10:00,31.59,31.61,31.59,31.6,18500.0,22.4619,22.4761,22.4619,22.469,18500.0
2012-12-28 12:20:00,31.61,31.63,31.59,31.63,14600.0,22.4761,22.4904,22.4619,22.4904,14600.0
2012-12-28 12:30:00,31.63,31.64,31.59,31.61,63600.0,22.4904,22.4975,22.4619,22.4761,63600.0
2012-12-28 12:40:00,31.61,31.61,31.54,31.56,27700.0,22.4761,22.4761,22.4264,22.4406,27700.0
2012-12-28 12:50:00,31.57,31.57,31.55,31.56,7200.0,22.4477,22.4477,22.4335,22.4406,7200.0
2012-12-28 13:00:00,31.55,31.57,31.54,31.56,12600.0,22.4335,22.4477,22.4264,22.4406,12600.0
2012-12-28 13:10:00,31.57,31.57,31.53,31.56,31200.0,22.4477,22.4477,22.4192,22.4406,31200.0
2012-12-28 13:20:00,31.56,31.58,31.55,31.55,24800.0,22.4406,22.4548,22.4335,22.4335,24800.0
2012-12-28 13:30:00,31.55,31.56,31.53,31.55,23800.0,22.4335,22.4406,22.4192,22.4335,23800.0
2012-12-28 13:40:00,31.55,31.57,31.55,31.56,12600.0,22.4335,22.4477,22.4335,22.4406,12600.0
2012-12-28 13:50:00,31.56,31.57,31.52,31.55,38700.0,22.4406,22.4477,22.4121,22.4335,38700.0
2012-12-28 14:00:00,31.55,31.57,31.52,31.54,37400.0,22.4335,22.4477,22.4121,22.4264,37400.0
2012-12-28 14:10:00,31.54,31.54,31.52,31.52,25300.0,22.4264,22.4264,22.4121,22.4121,25300.0
2012-12-28 14:20:00,31.52,31.53,31.5,31.51,43300.0,22.4121,22.4192,22.3979,22.405,43300.0
2012-12-28 14:30:00,31.5,31.52,31.5,31.5,31900.0,22.3979,22.4121,22.3979,22.3979,31900.0
2012-12-28 14:40:00,31.5,31.51,31.5,31.51,33600.0,22.3979,22.405,22.3979,22.405,33600.0
2012-12-28 14:50:00,31.51,31.51,31.48,31.5,46200.0,22.405,22.405,22.3837,22.3979,46200.0
2012-12-28 15:00:00,31.49,31.5,31.46,31.46,59700.0,22.3908,22.3979,22.3695,22.3695,59700.0
2012-12-28 15:10:00,31.47,31.5,31.43,31.5,83500.0,22.3766,22.3979,22.3481,22.3979,83500.0
2012-12-28 15:20:00,31.5,31.51,31.48,31.48,54800.0,22.3979,22.405,22.3837,22.3837,54800.0
2012-12-28 15:30:00,31.47,31.54,31.41,31.44,135300.0,22.3766,22.4264,22.3339,22.3553,135300.0
2012-12-28 15:40:00,31.43,31.48,31.41,31.43,115900.0,22.3481,22.3837,22.3339,22.3481,115900.0
2012-12-28 15:50:00,31.43,31.46,31.38,31.41,172300.0,22.3481,22.3695,22.3126,22.3339,172300.0
2012-12-31 09:30:00,31.22,31.4,31.2,31.4,197100.0,22.1988,22.3268,22.1846,22.3268,197100.0
2012-12-31 09:40:00,31.39,31.4,31.23,31.25,80700.0,22.3197,22.3268,22.2059,22.2202,80700.0
2012-12-31 09:50:00,31.26,31.3,31.22,31.29,25800.0,22.2273,22.2557,22.1988,22.2486,25800.0
2012-12-31 10:00:00,31.28,31.28,31.22,31.23,51200.0,22.2415,22.2415,22.1988,22.2059,51200.0
2012-12-31 10:10:00,31.23,31.28,31.22,31.23,65000.0,22.2059,22.2415,22.1988,22.2059,65000.0
2012-12-31 10:20:00,31.23,31.33,31.22,31.28,81500.0,22.2059,22.277,22.1988,22.2415,81500.0
2012-12-31 10:30:00,31.27,31.33,31.27,31.3,41400.0,22.2344,22.277,22.2344,22.2557,41400.0
2012-12-31 10:40:00,31.3,31.33,31.24,31.25,45200.0,22.2557,22.277,22.213,22.2202,45200.0
2012-12-31 10:50:00,31.25,31.3,31.24,31.27,34800.0,22.2202,22.2557,22.213,22.2344,34800.0
2012-12-31 11:00:00,31.26,31.3,31.24,31.25,55800.0,22.2273,22.2557,22.213,22.2202,55800.0
2012-12-31 11:10:00,31.26,31.33,31.25,31.3,43400.0,22.2273,22.277,22.2202,22.2557,43400.0
2012-12-31 11:20:00,31.3,31.32,31.26,31.26,31200.0,22.2557,22.2699,22.2273,22.2273,31200.0
2012-12-31 11:30:00,31.26,31.29,31.26,31.27,35600.0,22.2273,22.2486,22.2273,22.2344,35600.0
2012-12-31 11:40:00,31.27,31.28,31.25,31.27,47900.0,22.2344,22.2415,22.2202,22.2344,47900.0
2012-12-31 11:50:00,31.27,31.29,31.23,31.24,44800.0,22.2344,22.2486,22.2059,22.213,44800.0
2012-12-31 12:00:00,31.25,31.3,31.25,31.28,31200.0,22.2202,22.2557,22.2202,22.2415,31200.0
2012-12-31 12:10:00,31.27,31.29,31.26,31.28,25900.0,22.2344,22.2486,22.2273,22.2415,25900.0
2012-12-31 12:20:00,31.28,31.3,31.27,31.29,35600.0,22.2415,22.2557,22.2344,22.2486,35600.0
2012-12-31 12:30:00,31.29,31.31,31.28,31.3,30600.0,22.2486,22.2628,22.2415,22.2557,30600.0
2012-12-31 12:40:00,31.3,31.44,31.3,31.43,61500.0,22.2557,22.3553,22.2557,22.3481,61500.0
2012-12-31 12:50:00,31.43,31.44,31.31,31.35,50900.0,22.3481,22.3553,22.2628,22.2913,50900.0
2012-12-31 13:00:00,31.36,31.38,31.27,31.32,34200.0,22.2984,22.3126,22.2344,22.2699,34200.0
2012-12-31 13:10:00,31.32,31.41,31.32,31.33,50100.0,22.2699,22.3339,22.2699,22.277,50100.0
2012-12-31 13:20:00,31.32,31.4,31.31,31.34,35700.0,22.2699,22.3268,22.2628,22.2841,35700.0
2012-12-31 13:30:00,31.34,31.37,31.33,31.34,38300.0,22.2841,22.3055,22.277,22.2841,38300.0
2012-12-31 13:40:00,31.33,31.45,31.26,31.31,73200.0,22.277,22.3624,22.2273,22.2628,73200.0
2012-12-31 13:50:00,31.31,31.37,31.29,31.33,25200.0,22.2628,22.3055,22.2486,22.277,25200.0
2012-12-31 14:00:00,31.32,31.38,31.32,31.37,27700.0,22.2699,22.3126,22.2699,22.3055,27700.0
2012-12-31 14:10:00,31.37,31.37,31.32,31.34,30800.0,22.3055,22.3055,22.2699,22.2841,30800.0
2012-12-31 14:20:00,31.34,31.38,31.33,31.38,26100.0,22.2841,22.3126,22.277,22.3126,26100.0
2012-12-31 14:30:00,31.38,31.4,31.34,31.36,39400.0,22.3126,22.3268,22.2841,22.2984,39400.0
2012-12-31 14:40:00,31.37,31.46,31.34,31.44,41300.0,22.3055,22.3695,22.2841,22.3553,41300.0
2012-12-31 14:50:00,31.43,31.5,31.41,31.48,36300.0,22.3481,22.3979,22.3339,22.3837,36300.0
2012-12-31 15:00:00,31.48,31.53,31.46,31.46,51800.0,22.3837,22.4192,22.3695,22.3695,51800.0
2012-12-31 15:10:00,31.46,31.46,31.4,31.43,51500.0,22.3695,22.3695,22.3268,22.3481,51500.0
2012-12-31 15:20:00,31.43,31.47,31.36,31.41,103600.0,22.3481,22.3766,22.2984,22.3339,103600.0
2012-12-31 15:30:00,31.41,31.52,31.4,31.52,64300.0,22.3339,22.4121,22.3268,22.4121,64300.0
2012-12-31 15:40:00,31.52,31.62,31.49,31.62,148700.0,22.4121,22.4832,22.3908,22.4832,148700.0
2012-12-31 15:50:00,31.61,31.68,31.59,31.66,272300.0,22.4761,22.5259,22.4619,22.5117,272300.0
2013-01-02 09:30:00,31.98,31.98,31.81,31.87,176600.0,22.9388,22.9388,22.8169,22.8599,176600.0
2013-01-02 09:40:00,31.87,31.93,31.85,31.92,98700.0,22.8599,22.9029,22.8456,22.8958,98700.0
2013-01-02 09:50:00,31.92,31.95,31.91,31.93,54600.0,22.8958,22.9173,22.8886,22.9029,54600.0
2013-01-02 10:00:00,31.93,31.96,31.89,31.92,87700.0,22.9029,22.9245,22.8743,22.8958,87700.0
2013-01-02 10:10:00,31.92,31.94,31.88,31.89,107600.0,22.8958,22.9101,22.8671,22.8743,107600.0
2013-01-02 10:20:00,31.89,31.95,31.89,31.92,71300.0,22.8743,22.9173,22.8743,22.8958,71300.0
2013-01-02 10:30:00,31.92,31.93,31.86,31.89,87400.0,22.8958,22.9029,22.8527,22.8743,87400.0
2013-01-02 10:40:00,31.9,31.96,31.9,31.95,40800.0,22.8814,22.9245,22.8814,22.9173,40800.0
2013-01-02 10:50:00,31.95,31.98,31.93,31.98,79000.0,22.9173,22.9388,22.9029,22.9388,79000.0
2013-01-02 11:00:00,31.98,31.99,31.93,31.93,51000.0,22.9388,22.946,22.9029,22.9029,51000.0
2013-01-02 11:10:00,31.93,31.96,31.93,31.96,90000.0,22.9029,22.9245,22.9029,22.9245,90000.0
2013-01-02 11:20:00,31.96,31.97,31.92,31.96,69100.0,22.9245,22.9316,22.8958,22.9245,69100.0
2013-01-02 11:30:00,31.96,31.97,31.89,31.89,71600.0,22.9245,22.9316,22.8743,22.8743,71600.0
2013-01-02 11:40:00,31.9,31.93,31.89,31.91,73800.0,22.8814,22.9029,22.8743,22.8886,73800.0
2013-01-02 11:50:00,31.92,31.93,31.91,31.92,52900.0,22.8958,22.9029,22.8886,22.8958,52900.0
2013-01-02 12:00:00,31.92,31.95,31.92,31.94,27300.0,22.8958,22.9173,22.8958,22.9101,27300.0
2013-01-02 12:10:00,31.94,31.94,31.91,31.93,47700.0,22.9101,22.9101,22.8886,22.9029,47700.0
2013-01-02 12:20:00,31.93,31.93,31.9,31.9,52800.0,22.9029,22.9029,22.8814,22.8814,52800.0
2013-01-02 12:30:00,31.91,31.92,31.87,31.87,38100.0,22.8886,22.8958,22.8599,22.8599,38100.0
2013-01-02 12:40:00,31.88,31.9,31.86,31.87,42400.0,22.8671,22.8814,22.8527,22.8599,42400.0
2013-01-02 12:50:00,31.87,31.87,31.86,31.86,15900.0,22.8599,22.8599,22.8527,22.8527,15900.0
2013-01-02 13:00:00,31.87,31.88,31.86,31.88,54800.0,22.8599,22.8671,22.8527,22.8671,54800.0
2013-01-02 13:10:00,31.88,31.88,31.84,31.85,28300.0,22.8671,22.8671,22.8384,22.8456,28300.0
2013-01-02 13:20:00,31.84,31.85,31.82,31.84,38300.0,22.8384,22.8456,22.824,22.8384,38300.0
2013-01-02 13:30:00,31.84,31.86,31.83,31.85,52900.0,22.8384,22.8527,22.8312,22.8456,52900.0
2013-01-02 13:40:00,31.84,31.85,31.8,31.82,46600.0,22.8384,22.8456,22.8097,22.824,46600.0
2013-01-02 13:50:00,31.81,31.85,31.79,31.81,41500.0,22.8169,22.8456,22.8025,22.8169,41500.0
2013-01-02 14:00:00,31.81,31.82,31.76,31.77,62200.0,22.8169,22.824,22.781,22.7882,62200.0
2013-01-02 14:10:00,31.77,31.79,31.75,31.77,70600.0,22.7882,22.8025,22.7738,22.7882,70600.0
2013-01-02 14:20:00,31.77,31.78,31.76,31.77,19500.0,22.7882,22.7954,22.781,22.7882,19500.0
2013-01-02 14:30:00,31.77,31.77,31.71,31.73,57700.0,22.7882,22.7882,22.7451,22.7595,57700.0
2013-01-02 14:40:00,31.73,31.73,31.68,31.69,59400.0,22.7595,22.7595,22.7236,22.7308,59400.0
2013-01-02 14:50:00,31.69,31.71,31.68,31.7,283800.0,22.7308,22.7451,22.7236,22.738,283800.0
2013-01-02 15:00:00,31.7,31.74,31.7,31.74,72200.0,22.738,22.7667,22.738,22.7667,72200.0
2013-01-02 15:10:00,31.73,31.74,31.73,31.74,33200.0,22.7595,22.7667,22.7595,22.7667,33200.0
2013-01-02 15:20:00,31.74,31.75,31.71,31.73,117600.0,22.7667,22.7738,22.7451,22.7595,117600.0
2013-01-02 15:30:00,31.73,31.75,31.71,31.74,215100.0,22.7595,22.7738,22.7451,22.7667,215100.0
2013-01-02 15:40:00,31.74,31.76,31.73,31.75,158400.0,22.7667,22.781,22.7595,22.7738,158400.0
2013-01-02 15:50:00,31.75,31.9,31.75,31.9,602100.0,22.7738,22.8814,22.7738,22.8814,602100.0
2013-01-03 09:30:00,31.91,32.0,31.81,31.85,119800.0,22.8886,22.9532,22.8169,22.8456,119800.0
2013-01-03 09:40:00,31.85,31.85,31.74,31.76,53000.0,22.8456,22.8456,22.7667,22.781,53000.0
2013-01-03 09:50:00,31.76,31.79,31.72,31.77,42000.0,22.781,22.8025,22.7523,22.7882,42000.0
2013-01-03 10:00:00,31.76,31.79,31.75,31.78,43200.0,22.781,22.8025,22.7738,22.7954,43200.0
2013-01-03 10:10:00,31.77,31.79,31.75,31.76,49700.0,22.7882,22.8025,22.7738,22.781,49700.0
2013-01-03 10:20:00,31.76,31.82,31.76,31.82,29200.0,22.781,22.824,22.781,22.824,29200.0
2013-01-03 10:30:00,31.82,31.84,31.78,31.82,43000.0,22.824,22.8384,22.7954,22.824,43000.0
2013-01-03 10:40:00,31.82,31.84,31.77,31.78,41800.0,22.824,22.8384,22.7882,22.7954,41800.0
2013-01-03 10:50:00,31.77,31.82,31.77,31.82,41100.0,22.7882,22.824,22.7882,22.824,41100.0
2013-01-03 11:00:00,31.82,31.84,31.79,31.8,42600.0,22.824,22.8384,22.8025,22.8097,42600.0
2013-01-03 11:10:00,31.81,31.83,31.8,31.8,64100.0,22.8169,22.8312,22.8097,22.8097,64100.0
2013-01-03 11:20:00,31.8,31.85,31.8,31.85,29400.0,22.8097,22.8456,22.8097,22.8456,29400.0
2013-01-03 11:30:00,31.84,31.89,31.84,31.88,27500.0,22.8384,22.8743,22.8384,22.8671,27500.0
2013-01-03 11:40:00,31.88,31.88,31.85,31.88,31600.0,22.8671,22.8671,22.8456,22.8671,31600.0
2013-01-03 11:50:00,31.88,31.9,31.85,31.85,54700.0,22.8671,22.8814,22.8456,22.8456,54700.0
2013-01-03 12:00:00,31.86,31.87,31.84,31.87,42700.0,22.8527,22.8599,22.8384,22.8599,42700.0
2013-01-03 12:10:00,31.87,31.87,31.83,31.85,30200.0,22.8599,22.8599,22.8312,22.8456,30200.0
2013-01-03 12:20:00,31.85,31.85,31.83,31.84,136000.0,22.8456,22.8456,22.8312,22.8384,136000.0
2013-01-03 12:30:00,31.85,31.85,31.8,31.82,61900.0,22.8456,22.8456,22.8097,22.824,61900.0
2013-01-03 12:40:00,31.82,31.82,31.8,31.8,20600.0,22.824,22.824,22.8097,22.8097,20600.0
2013-01-03 12:50:00,31.81,31.82,31.8,31.81,32400.0,22.8169,22.824,22.8097,22.8169,32400.0
2013-01-03 13:00:00,31.82,31.83,31.77,31.81,289200.0,22.824,22.8312,22.7882,22.8169,289200.0
2013-01-03 13:10:00,31.82,31.82,31.78,31.8,35700.0,22.824,22.824,22.7954,22.8097,35700.0
2013-01-03 13:20:00,31.8,31.82,31.78,31.8,41500.0,22.8097,22.824,22.7954,22.8097,41500.0
2013-01-03 13:30:00,31.81,31.86,31.79,31.85,150400.0,22.8169,22.8527,22.8025,22.8456,150400.0
2013-01-03 13:40:00,31.85,31.91,31.84,31.84,173900.0,22.8456,22.8886,22.8384,22.8384,173900.0
2013-01-03 13:50:00,31.84,31.85,31.84,31.85,58200.0,22.8384,22.8456,22.8384,22.8456,58200.0
2013-01-03 14:00:00,31.85,31.85,31.75,31.77,78200.0,22.8456,22.8456,22.7738,22.7882,78200.0
2013-01-03 14:10:00,31.78,31.8,31.76,31.77,46300.0,22.7954,22.8097,22.781,22.7882,46300.0
2013-01-03 14:20:00,31.77,31.78,31.71,31.72,73800.0,22.7882,22.7954,22.7451,22.7523,73800.0
2013-01-03 14:30:00,31.73,31.79,31.73,31.78,45900.0,22.7595,22.8025,22.7595,22.7954,45900.0
2013-01-03 14:40:00,31.78,31.84,31.77,31.81,45500.0,22.7954,22.8384,22.7882,22.8169,45500.0
2013-01-03 14:50:00,31.81,31.84,31.79,31.8,91100.0,22.8169,22.8384,22.8025,22.8097,91100.0
2013-01-03 15:00:00,31.79,31.81,31.76,31.76,72900.0,22.8025,22.8169,22.781,22.781,72900.0
2013-01-03 15:10:00,31.76,31.78,31.72,31.72,53200.0,22.781,22.7954,22.7523,22.7523,53200.0
2013-01-03 15:20:00,31.73,31.76,31.71,31.73,73100.0,22.7595,22.781,22.7451,22.7595,73100.0
2013-01-03 15:30:00,31.73,31.75,31.7,31.7,84200.0,22.7595,22.7738,22.738,22.738,84200.0
2013-01-03 15:40:00,31.71,31.75,31.7,31.72,120500.0,22.7451,22.7738,22.738,22.7523,120500.0
2013-01-03 15:50:00,31.73,31.75,31.67,31.75,278100.0,22.7595,22.7738,22.7165,22.7738,278100.0
2013-01-04 09:30:00,31.79,31.9,31.78,31.79,52700.0,22.8025,22.8814,22.7954,22.8025,52700.0
2013-01-04 09:40:00,31.8,31.87,31.79,31.79,50600.0,22.8097,22.8599,22.8025,22.8025,50600.0
2013-01-04 09:50:00,31.79,31.83,31.78,31.81,40000.0,22.8025,22.8312,22.7954,22.8169,40000.0
2013-01-04 10:00:00,31.82,31.85,31.76,31.79,66400.0,22.824,22.8456,22.781,22.8025,66400.0
2013-01-04 10:10:00,31.78,31.8,31.76,31.79,23400.0,22.7954,22.8097,22.781,22.8025,23400.0
2013-01-04 10:20:00,31.79,31.84,31.77,31.78,47000.0,22.8025,22.8384,22.7882,22.7954,47000.0
2013-01-04 10:30:00,31.78,31.79,31.74,31.76,30300.0,22.7954,22.8025,22.7667,22.781,30300.0
2013-01-04 10:40:00,31.76,31.79,31.74,31.77,24300.0,22.781,22.8025,22.7667,22.7882,24300.0
2013-01-04 10:50:00,31.76,31.76,31.72,31.73,29400.0,22.781,22.781,22.7523,22.7595,29400.0
2013-01-04 11:00:00,31.73,31.78,31.73,31.77,60200.0,22.7595,22.7954,22.7595,22.7882,60200.0
2013-01-04 11:10:00,31.77,31.79,31.75,31.76,100500.0,22.7882,22.8025,22.7738,22.781,100500.0
2013-01-04 11:20:00,31.76,31.78,31.74,31.77,36300.0,22.781,22.7954,22.7667,22.7882,36300.0
2013-01-04 11:30:00,31.79,31.85,31.79,31.79,28500.0,22.8025,22.8456,22.8025,22.8025,28500.0
2013-01-04 11:40:00,31.79,31.8,31.76,31.76,43700.0,22.8025,22.8097,22.781,22.781,43700.0
2013-01-04 11:50:00,31.76,31.77,31.71,31.72,47900.0,22.781,22.7882,22.7451,22.7523,47900.0
2013-01-04 12:00:00,31.72,31.74,31.71,31.72,29500.0,22.7523,22.7667,22.7451,22.7523,29500.0
2013-01-04 12:10:00,31.72,31.75,31.71,31.71,26500.0,22.7523,22.7738,22.7451,22.7451,26500.0
2013-01-04 12:20:00,31.72,31.74,31.7,31.74,17900.0,22.7523,22.7667,22.738,22.7667,17900.0
2013-01-04 12:30:00,31.74,31.74,31.72,31.74,56400.0,22.7667,22.7667,22.7523,22.7667,56400.0
2013-01-04 12:40:00,31.74,31.75,31.73,31.74,23700.0,22.7667,22.7738,22.7595,22.7667,23700.0
2013-01-04 12:50:00,31.74,31.75,31.72,31.74,37100.0,22.7667,22.7738,22.7523,22.7667,37100.0
2013-01-04 13:00:00,31.74,31.75,31.72,31.74,44900.0,22.7667,22.7738,22.7523,22.7667,44900.0
2013-01-04 13:10:00,31.74,31.74,31.72,31.73,12800.0,22.7667,22.7667,22.7523,22.7595,12800.0
2013-01-04 13:20:00,31.72,31.74,31.72,31.74,46100.0,22.7523,22.7667,22.7523,22.7667,46100.0
2013-01-04 13:30:00,31.74,31.74,31.71,31.73,64600.0,22.7667,22.7667,22.7451,22.7595,64600.0
2013-01-04 13:40:00,31.73,31.74,31.71,31.73,66700.0,22.7595,22.7667,22.7451,22.7595,66700.0
2013-01-04 13:50:00,31.73,31.74,31.71,31.74,67200.0,22.7595,22.7667,22.7451,22.7667,67200.0
2013-01-04 14:00:00,31.74,31.76,31.72,31.73,59200.0,22.7667,22.781,22.7523,22.7595,59200.0
2013-01-04 14:10:00,31.74,31.77,31.73,31.75,98800.0,22.7667,22.7882,22.7595,22.7738,98800.0
2013-01-04 14:20:00,31.74,31.8,31.74,31.8,38700.0,22.7667,22.8097,22.7667,22.8097,38700.0
2013-01-04 14:30:00,31.8,31.83,31.79,31.82,38100.0,22.8097,22.8312,22.8025,22.824,38100.0
2013-01-04 14:40:00,31.83,31.83,31.79,31.79,35100.0,22.8312,22.8312,22.8025,22.8025,35100.0
2013-01-04 14:50:00,31.8,31.83,31.8,31.82,40900.0,22.8097,22.8312,22.8097,22.824,40900.0
2013-01-04 15:00:00,31.83,31.85,31.8,31.83,46500.0,22.8312,22.8456,22.8097,22.8312,46500.0
2013-01-04 15:10:00,31.84,31.86,31.82,31.84,108700.0,22.8384,22.8527,22.824,22.8384,108700.0
2013-01-04 15:20:00,31.84,31.87,31.82,31.87,88200.0,22.8384,22.8599,22.824,22.8599,88200.0
2013-01-04 15:30:00,31.87,31.87,31.8,31.8,69100.0,22.8599,22.8599,22.8097,22.8097,69100.0
2013-01-04 15:40:00,31.81,31.84,31.79,31.81,136800.0,22.8169,22.8384,22.8025,22.8169,136800.0
2013-01-04 15:50:00,31.81,31.84,31.79,31.84,197600.0,22.8169,22.8384,22.8025,22.8384,197600.0
2013-01-07 09:30:00,31.82,31.9,31.73,31.77,145600.0,22.824,22.8814,22.7595,22.7882,145600.0
2013-01-07 09:40:00,31.77,31.87,31.77,31.86,336200.0,22.7882,22.8599,22.7882,22.8527,336200.0
2013-01-07 09:50:00,31.86,31.88,31.83,31.85,49000.0,22.8527,22.8671,22.8312,22.8456,49000.0
2013-01-07 10:00:00,31.85,31.86,31.84,31.85,310200.0,22.8456,22.8527,22.8384,22.8456,310200.0
2013-01-07 10:10:00,31.85,31.86,31.79,31.8,159900.0,22.8456,22.8527,22.8025,22.8097,159900.0
2013-01-07 10:20:00,31.81,31.82,31.77,31.8,356100.0,22.8169,22.824,22.7882,22.8097,356100.0
2013-01-07 10:30:00,31.81,31.9,31.8,31.9,78200.0,22.8169,22.8814,22.8097,22.8814,78200.0
2013-01-07 10:40:00,31.9,31.91,31.86,31.9,46000.0,22.8814,22.8886,22.8527,22.8814,46000.0
2013-01-07 10:50:00,31.91,31.93,31.87,31.91,161000.0,22.8886,22.9029,22.8599,22.8886,161000.0
2013-01-07 11:00:00,31.91,31.91,31.86,31.86,57400.0,22.8886,22.8886,22.8527,22.8527,57400.0
2013-01-07 11:10:00,31.86,31.93,31.85,31.91,50800.0,22.8527,22.9029,22.8456,22.8886,50800.0
2013-01-07 11:20:00,31.92,31.92,31.88,31.9,259800.0,22.8958,22.8958,22.8671,22.8814,259800.0
2013-01-07 11:30:00,31.9,31.91,31.88,31.88,72700.0,22.8814,22.8886,22.8671,22.8671,72700.0
2013-01-07 11:40:00,31.89,31.91,31.87,31.87,107500.0,22.8743,22.8886,22.8599,22.8599,107500.0
2013-01-07 11:50:00,31.88,31.88,31.83,31.87,38300.0,22.8671,22.8671,22.8312,22.8599,38300.0
2013-01-07 12:00:00,31.87,31.88,31.85,31.86,45100.0,22.8599,22.8671,22.8456,22.8527,45100.0
2013-01-07 12:10:00,31.87,31.87,31.81,31.81,47500.0,22.8599,22.8599,22.8169,22.8169,47500.0
2013-01-07 12:20:00,31.81,31.82,31.77,31.81,38800.0,22.8169,22.824,22.7882,22.8169,38800.0
2013-01-07 12:30:00,31.8,31.84,31.8,31.83,42400.0,22.8097,22.8384,22.8097,22.8312,42400.0
2013-01-07 12:40:00,31.82,31.83,31.82,31.83,18600.0,22.824,22.8312,22.824,22.8312,18600.0
2013-01-07 12:50:00,31.82,31.83,31.78,31.8,44400.0,22.824,22.8312,22.7954,22.8097,44400.0
2013-01-07 13:00:00,31.79,31.82,31.78,31.79,39200.0,22.8025,22.824,22.7954,22.8025,39200.0
2013-01-07 13:10:00,31.79,31.8,31.76,31.79,24900.0,22.8025,22.8097,22.781,22.8025,24900.0
2013-01-07 13:20:00,31.79,31.8,31.78,31.8,17200.0,22.8025,22.8097,22.7954,22.8097,17200.0
2013-01-07 13:30:00,31.8,31.8,31.74,31.75,34300.0,22.8097,22.8097,22.7667,22.7738,34300.0
2013-01-07 13:40:00,31.75,31.76,31.71,31.75,35500.0,22.7738,22.781,22.7451,22.7738,35500.0
2013-01-07 13:50:00,31.75,31.8,31.75,31.8,56900.0,22.7738,22.8097,22.7738,22.8097,56900.0
2013-01-07 14:00:00,31.79,31.81,31.79,31.81,26600.0,22.8025,22.8169,22.8025,22.8169,26600.0
2013-01-07 14:10:00,31.81,31.81,31.76,31.77,53800.0,22.8169,22.8169,22.781,22.7882,53800.0
2013-01-07 14:20:00,31.78,31.8,31.77,31.79,22500.0,22.7954,22.8097,22.7882,22.8025,22500.0
2013-01-07 14:30:00,31.78,31.8,31.77,31.78,40100.0,22.7954,22.8097,22.7882,22.7954,40100.0
2013-01-07 14:40:00,31.78,31.78,31.77,31.78,20800.0,22.7954,22.7954,22.7882,22.7954,20800.0
2013-01-07 14:50:00,31.77,31.79,31.77,31.78,32500.0,22.7882,22.8025,22.7882,22.7954,32500.0
2013-01-07 15:00:00,31.78,31.78,31.73,31.75,58500.0,22.7954,22.7954,22.7595,22.7738,58500.0
2013-01-07 15:10:00,31.76,31.79,31.75,31.77,62300.0,22.781,22.8025,22.7738,22.7882,62300.0
2013-01-07 15:20:00,31.77,31.8,31.77,31.78,67600.0,22.7882,22.8097,22.7882,22.7954,67600.0
2013-01-07 15:30:00,31.78,31.8,31.75,31.75,57000.0,22.7954,22.8097,22.7738,22.7738,57000.0
2013-01-07 15:40:00,31.75,31.79,31.75,31.76,102900.0,22.7738,22.8025,22.7738,22.781,102900.0
2013-01-07 15:50:00,31.76,31.77,31.73,31.75,357200.0,22.781,22.7882,22.7595,22.7738,357200.0
2013-01-08 09:30:00,31.75,31.8,31.7,31.71,78500.0,22.7738,22.8097,22.738,22.7451,78500.0
2013-01-08 09:40:00,31.7,31.71,31.6,31.62,60700.0,22.738,22.7451,22.6662,22.6806,60700.0
2013-01-08 09:50:00,31.62,31.63,31.58,31.59,19500.0,22.6806,22.6878,22.6519,22.6591,19500.0
2013-01-08 10:00:00,31.59,31.63,31.57,31.61,36700.0,22.6591,22.6878,22.6447,22.6734,36700.0
2013-01-08 10:10:00,31.6,31.63,31.53,31.56,95800.0,22.6662,22.6878,22.616,22.6375,95800.0
2013-01-08 10:20:00,31.56,31.62,31.55,31.61,35400.0,22.6375,22.6806,22.6304,22.6734,35400.0
2013-01-08 10:30:00,31.61,31.62,31.56,31.56,23100.0,22.6734,22.6806,22.6375,22.6375,23100.0
2013-01-08 10:40:00,31.56,31.57,31.56,31.57,17500.0,22.6375,22.6447,22.6375,22.6447,17500.0
2013-01-08 10:50:00,31.57,31.58,31.52,31.53,37200.0,22.6447,22.6519,22.6089,22.616,37200.0
2013-01-08 11:00:00,31.53,31.55,31.46,31.49,56500.0,22.616,22.6304,22.5658,22.5873,56500.0
2013-01-08 11:10:00,31.49,31.5,31.47,31.49,23600.0,22.5873,22.5945,22.573,22.5873,23600.0
2013-01-08 11:20:00,31.5,31.53,31.49,31.52,22300.0,22.5945,22.616,22.5873,22.6089,22300.0
2013-01-08 11:30:00,31.53,31.56,31.51,31.53,37000.0,22.616,22.6375,22.6017,22.616,37000.0
2013-01-08 11:40:00,31.54,31.55,31.52,31.54,31800.0,22.6232,22.6304,22.6089,22.6232,31800.0
2013-01-08 11:50:00,31.53,31.54,31.5,31.51,30800.0,22.616,22.6232,22.5945,22.6017,30800.0
2013-01-08 12:00:00,31.51,31.56,31.51,31.55,29100.0,22.6017,22.6375,22.6017,22.6304,29100.0
2013-01-08 12:10:00,31.55,31.57,31.54,31.54,24500.0,22.6304,22.6447,22.6232,22.6232,24500.0
2013-01-08 12:20:00,31.54,31.56,31.53,31.55,16800.0,22.6232,22.6375,22.616,22.6304,16800.0
2013-01-08 12:30:00,31.54,31.55,31.5,31.51,17700.0,22.6232,22.6304,22.5945,22.6017,17700.0
2013-01-08 12:40:00,31.51,31.52,31.5,31.51,17900.0,22.6017,22.6089,22.5945,22.6017,17900.0
2013-01-08 12:50:00,31.5,31.52,31.49,31.5,15600.0,22.5945,22.6089,22.5873,22.5945,15600.0
2013-01-08 13:00:00,31.5,31.51,31.48,31.49,33100.0,22.5945,22.6017,22.5802,22.5873,33100.0
2013-01-08 13:10:00,31.5,31.51,31.49,31.5,13100.0,22.5945,22.6017,22.5873,22.5945,13100.0
2013-01-08 13:20:00,31.49,31.5,31.48,31.49,10200.0,22.5873,22.5945,22.5802,22.5873,10200.0
2013-01-08 13:30:00,31.48,31.49,31.47,31.49,39200.0,22.5802,22.5873,22.573,22.5873,39200.0
2013-01-08 13:40:00,31.48,31.48,31.45,31.45,36100.0,22.5802,22.5802,22.5586,22.5586,36100.0
2013-01-08 13:50:00,31.46,31.47,31.44,31.46,22600.0,22.5658,22.573,22.5515,22.5658,22600.0
2013-01-08 14:00:00,31.46,31.47,31.44,31.44,25200.0,22.5658,22.573,22.5515,22.5515,25200.0
2013-01-08 14:10:00,31.44,31.46,31.44,31.44,18200.0,22.5515,22.5658,22.5515,22.5515,18200.0
2013-01-08 14:20:00,31.44,31.46,31.44,31.44,17800.0,22.5515,22.5658,22.5515,22.5515,17800.0
2013-01-08 14:30:00,31.44,31.46,31.43,31.44,18500.0,22.5515,22.5658,22.5443,22.5515,18500.0
2013-01-08 14:40:00,31.45,31.45,31.43,31.45,17700.0,22.5586,22.5586,22.5443,22.5586,17700.0
2013-01-08 14:50:00,31.45,31.46,31.44,31.44,16100.0,22.5586,22.5658,22.5515,22.5515,16100.0
2013-01-08 15:00:00,31.44,31.47,31.44,31.46,28300.0,22.5515,22.573,22.5515,22.5658,28300.0
2013-01-08 15:10:00,31.46,31.48,31.44,31.45,42500.0,22.5658,22.5802,22.5515,22.5586,42500.0
2013-01-08 15:20:00,31.45,31.48,31.44,31.44,80500.0,22.5586,22.5802,22.5515,22.5515,80500.0
2013-01-08 15:30:00,31.44,31.46,31.39,31.4,102500.0,22.5515,22.5658,22.5156,22.5228,102500.0
2013-01-08 15:40:00,31.4,31.43,31.39,31.4,138000.0,22.5228,22.5443,22.5156,22.5228,138000.0
2013-01-08 15:50:00,31.4,31.45,31.4,31.44,240300.0,22.5228,22.5586,22.5228,22.5515,240300.0
2013-01-09 09:30:00,31.07,31.14,30.78,30.8,364800.0,22.2861,22.3363,22.0781,22.0924,364800.0
2013-01-09 09:40:00,30.81,30.87,30.76,30.79,248900.0,22.0996,22.1426,22.0637,22.0852,248900.0
2013-01-09 09:50:00,30.8,30.8,30.55,30.71,1003600.0,22.0924,22.0924,21.9131,22.0279,1003600.0
2013-01-09 10:00:00,30.71,30.77,30.7,30.75,234300.0,22.0279,22.0709,22.0207,22.0565,234300.0
2013-01-09 10:10:00,30.76,30.79,30.73,30.74,181700.0,22.0637,22.0852,22.0422,22.0494,181700.0
2013-01-09 10:20:00,30.73,30.76,30.71,30.72,121000.0,22.0422,22.0637,22.0279,22.035,121000.0
2013-01-09 10:30:00,30.73,30.8,30.72,30.75,139500.0,22.0422,22.0924,22.035,22.0565,139500.0
2013-01-09 10:40:00,30.75,30.75,30.69,30.7,137500.0,22.0565,22.0565,22.0135,22.0207,137500.0
2013-01-09 10:50:00,30.7,30.72,30.67,30.69,137000.0,22.0207,22.035,21.9992,22.0135,137000.0
2013-01-09 11:00:00,30.7,30.71,30.66,30.67,101000.0,22.0207,22.0279,21.992,21.9992,101000.0
2013-01-09 11:10:00,30.67,30.74,30.66,30.73,102400.0,21.9992,22.0494,21.992,22.0422,102400.0
2013-01-09 11:20:00,30.73,30.76,30.72,30.75,392000.0,22.0422,22.0637,22.035,22.0565,392000.0
2013-01-09 11:30:00,30.75,30.76,30.74,30.74,29000.0,22.0565,22.0637,22.0494,22.0494,29000.0
2013-01-09 11:40:00,30.74,30.76,30.72,30.75,120900.0,22.0494,22.0637,22.035,22.0565,120900.0
2013-01-09 11:50:00,30.75,30.76,30.69,30.7,62200.0,22.0565,22.0637,22.0135,22.0207,62200.0
2013-01-09 12:00:00,30.71,30.71,30.68,30.7,80000.0,22.0279,22.0279,22.0063,22.0207,80000.0
2013-01-09 12:10:00,30.7,30.7,30.66,30.67,65200.0,22.0207,22.0207,21.992,21.9992,65200.0
2013-01-09 12:20:00,30.67,30.72,30.66,30.71,104500.0,21.9992,22.035,21.992,22.0279,104500.0
2013-01-09 12:30:00,30.72,30.73,30.71,30.73,76000.0,22.035,22.0422,22.0279,22.0422,76000.0
2013-01-09 12:40:00,30.73,30.74,30.69,30.7,66600.0,22.0422,22.0494,22.0135,22.0207,66600.0
2013-01-09 12:50:00,30.7,30.71,30.67,30.7,87600.0,22.0207,22.0279,21.9992,22.0207,87600.0
2013-01-09 13:00:00,30.7,30.71,30.67,30.68,113600.0,22.0207,22.0279,21.9992,22.0063,113600.0
2013-01-09 13:10:00,30.67,30.71,30.67,30.7,70300.0,21.9992,22.0279,21.9992,22.0207,70300.0
2013-01-09 13:20:00,30.69,30.71,30.69,30.7,66600.0,22.0135,22.0279,22.0135,22.0207,66600.0
2013-01-09 13:30:00,30.71,30.71,30.69,30.69,35100.0,22.0279,22.0279,22.0135,22.0135,35100.0
2013-01-09 13:40:00,30.7,30.73,30.69,30.72,77400.0,22.0207,22.0422,22.0135,22.035,77400.0
2013-01-09 13:50:00,30.73,30.73,30.71,30.72,55100.0,22.0422,22.0422,22.0279,22.035,55100.0
2013-01-09 14:00:00,30.73,30.76,30.72,30.74,109200.0,22.0422,22.0637,22.035,22.0494,109200.0
2013-01-09 14:10:00,30.75,30.8,30.74,30.8,66700.0,22.0565,22.0924,22.0494,22.0924,66700.0
2013-01-09 14:20:00,30.79,30.79,30.76,30.79,47400.0,22.0852,22.0852,22.0637,22.0852,47400.0
2013-01-09 14:30:00,30.79,30.8,30.73,30.75,46400.0,22.0852,22.0924,22.0422,22.0565,46400.0
2013-01-09 14:40:00,30.74,30.75,30.73,30.73,29600.0,22.0494,22.0565,22.0422,22.0422,29600.0
2013-01-09 14:50:00,30.74,30.74,30.71,30.72,59200.0,22.0494,22.0494,22.0279,22.035,59200.0
2013-01-09 15:00:00,30.72,30.73,30.71,30.71,77800.0,22.035,22.0422,22.0279,22.0279,77800.0
2013-01-09 15:10:00,30.72,30.72,30.67,30.67,101600.0,22.035,22.035,21.9992,21.9992,101600.0
2013-01-09 15:20:00,30.68,30.71,30.67,30.7,121900.0,22.0063,22.0279,21.9992,22.0207,121900.0
2013-01-09 15:30:00,30.71,30.72,30.69,30.7,243400.0,22.0279,22.035,22.0135,22.0207,243400.0
2013-01-09 15:40:00,30.7,30.78,30.68,30.77,303800.0,22.0207,22.0781,22.0063,22.0709,303800.0
2013-01-09 15:50:00,30.78,30.88,30.77,30.88,689700.0,22.0781,22.1498,22.0709,22.1498,689700.0
2013-01-10 09:30:00,30.93,31.13,30.89,31.04,158700.0,22.1857,22.3291,22.157,22.2646,158700.0
2013-01-10 09:40:00,31.03,31.09,31.02,31.05,59300.0,22.2574,22.3004,22.2502,22.2717,59300.0
2013-01-10 09:50:00,31.05,31.09,31.01,31.07,84800.0,22.2717,22.3004,22.243,22.2861,84800.0
2013-01-10 10:00:00,31.07,31.08,31.02,31.08,81600.0,22.2861,22.2933,22.2502,22.2933,81600.0
2013-01-10 10:10:00,31.07,31.08,31.04,31.06,103600.0,22.2861,22.2933,22.2646,22.2789,103600.0
2013-01-10 10:20:00,31.07,31.15,31.02,31.1,151900.0,22.2861,22.3435,22.2502,22.3076,151900.0
2013-01-10 10:30:00,31.09,31.09,30.98,31.01,106700.0,22.3004,22.3004,22.2215,22.243,106700.0
2013-01-10 10:40:00,31.0,31.04,30.99,31.03,93100.0,22.2359,22.2646,22.2287,22.2574,93100.0
2013-01-10 10:50:00,31.03,31.06,31.01,31.02,114200.0,22.2574,22.2789,22.243,22.2502,114200.0
2013-01-10 11:00:00,31.02,31.07,31.0,31.04,161400.0,22.2502,22.2861,22.2359,22.2646,161400.0
2013-01-10 11:10:00,31.04,31.04,30.98,31.01,143100.0,22.2646,22.2646,22.2215,22.243,143100.0
2013-01-10 11:20:00,31.01,31.03,30.96,30.99,150700.0,22.243,22.2574,22.2072,22.2287,150700.0
2013-01-10 11:30:00,30.98,31.0,30.96,30.97,67300.0,22.2215,22.2359,22.2072,22.2143,67300.0
2013-01-10 11:40:00,30.97,31.03,30.96,30.99,56600.0,22.2143,22.2574,22.2072,22.2287,56600.0
2013-01-10 11:50:00,30.99,31.1,30.99,31.08,143700.0,22.2287,22.3076,22.2287,22.2933,143700.0
2013-01-10 12:00:00,31.08,31.1,31.06,31.1,53000.0,22.2933,22.3076,22.2789,22.3076,53000.0
2013-01-10 12:10:00,31.1,31.1,31.03,31.04,55000.0,22.3076,22.3076,22.2574,22.2646,55000.0
2013-01-10 12:20:00,31.04,31.04,31.03,31.04,36600.0,22.2646,22.2646,22.2574,22.2646,36600.0
2013-01-10 12:30:00,31.03,31.04,31.03,31.04,41400.0,22.2574,22.2646,22.2574,22.2646,41400.0
2013-01-10 12:40:00,31.03,31.04,31.03,31.04,40600.0,22.2574,22.2646,22.2574,22.2646,40600.0
2013-01-10 12:50:00,31.03,31.05,31.0,31.04,72500.0,22.2574,22.2717,22.2359,22.2646,72500.0
2013-01-10 13:00:00,31.05,31.06,31.04,31.04,41700.0,22.2717,22.2789,22.2646,22.2646,41700.0
2013-01-10 13:10:00,31.03,31.04,30.99,30.99,44200.0,22.2574,22.2646,22.2287,22.2287,44200.0
2013-01-10 13:20:00,30.99,31.02,30.95,30.97,97500.0,22.2287,22.2502,22.2,22.2143,97500.0
2013-01-10 13:30:00,30.96,30.98,30.96,30.97,24500.0,22.2072,22.2215,22.2072,22.2143,24500.0
2013-01-10 13:40:00,30.96,30.99,30.95,30.95,46800.0,22.2072,22.2287,22.2,22.2,46800.0
2013-01-10 13:50:00,30.94,30.96,30.93,30.93,64000.0,22.1928,22.2072,22.1857,22.1857,64000.0
2013-01-10 14:00:00,30.93,30.93,30.89,30.92,114200.0,22.1857,22.1857,22.157,22.1785,114200.0
2013-01-10 14:10:00,30.92,30.95,30.91,30.95,57300.0,22.1785,22.2,22.1713,22.2,57300.0
2013-01-10 14:20:00,30.95,30.96,30.93,30.95,32300.0,22.2,22.2072,22.1857,22.2,32300.0
2013-01-10 14:30:00,30.94,30.96,30.91,30.91,64800.0,22.1928,22.2072,22.1713,22.1713,64800.0
2013-01-10 14:40:00,30.91,30.92,30.9,30.91,39300.0,22.1713,22.1785,22.1641,22.1713,39300.0
2013-01-10 14:50:00,30.91,30.92,30.89,30.9,57300.0,22.1713,22.1785,22.157,22.1641,57300.0
2013-01-10 15:00:00,30.9,30.91,30.89,30.9,80000.0,22.1641,22.1713,22.157,22.1641,80000.0
2013-01-10 15:10:00,30.9,30.9,30.85,30.86,97300.0,22.1641,22.1641,22.1283,22.1354,97300.0
2013-01-10 15:20:00,30.86,30.87,30.8,30.81,169900.0,22.1354,22.1426,22.0924,22.0996,169900.0
2013-01-10 15:30:00,30.81,30.85,30.8,30.85,105200.0,22.0996,22.1283,22.0924,22.1283,105200.0
2013-01-10 15:40:00,30.85,30.94,30.85,30.94,143400.0,22.1283,22.1928,22.1283,22.1928,143400.0
2013-01-10 15:50:00,30.94,30.95,30.92,30.95,329000.0,22.1928,22.2,22.1785,22.2,329000.0
2013-01-11 09:30:00,31.14,31.14,30.8,30.95,110900.0,22.3363,22.3363,22.0924,22.2,110900.0
2013-01-11 09:40:00,30.96,30.96,30.87,30.88,76100.0,22.2072,22.2072,22.1426,22.1498,76100.0
2013-01-11 09:50:00,30.88,30.88,30.76,30.79,91900.0,22.1498,22.1498,22.0637,22.0852,91900.0
2013-01-11 10:00:00,30.79,30.86,30.79,30.84,61200.0,22.0852,22.1354,22.0852,22.1211,61200.0
2013-01-11 10:10:00,30.84,30.85,30.8,30.85,32300.0,22.1211,22.1283,22.0924,22.1283,32300.0
2013-01-11 10:20:00,30.84,30.86,30.79,30.8,56500.0,22.1211,22.1354,22.0852,22.0924,56500.0
2013-01-11 10:30:00,30.8,30.83,30.8,30.8,157900.0,22.0924,22.1139,22.0924,22.0924,157900.0
2013-01-11 10:40:00,30.81,30.81,30.77,30.8,84000.0,22.0996,22.0996,22.0709,22.0924,84000.0
2013-01-11 10:50:00,30.81,30.82,30.79,30.8,55800.0,22.0996,22.1068,22.0852,22.0924,55800.0
2013-01-11 11:00:00,30.8,30.86,30.8,30.86,83700.0,22.0924,22.1354,22.0924,22.1354,83700.0
2013-01-11 11:10:00,30.86,30.89,30.85,30.89,32800.0,22.1354,22.157,22.1283,22.157,32800.0
2013-01-11 11:20:00,30.89,30.89,30.84,30.84,49600.0,22.157,22.157,22.1211,22.1211,49600.0
2013-01-11 11:30:00,30.84,30.86,30.84,30.86,43100.0,22.1211,22.1354,22.1211,22.1354,43100.0
2013-01-11 11:40:00,30.86,30.87,30.85,30.85,15100.0,22.1354,22.1426,22.1283,22.1283,15100.0
2013-01-11 11:50:00,30.85,30.88,30.85,30.87,33200.0,22.1283,22.1498,22.1283,22.1426,33200.0
2013-01-11 12:00:00,30.87,30.87,30.85,30.87,31200.0,22.1426,22.1426,22.1283,22.1426,31200.0
2013-01-11 12:10:00,30.87,30.88,30.85,30.86,48800.0,22.1426,22.1498,22.1283,22.1354,48800.0
2013-01-11 12:20:00,30.87,30.87,30.85,30.87,69300.0,22.1426,22.1426,22.1283,22.1426,69300.0
2013-01-11 12:30:00,30.87,30.88,30.84,30.86,101000.0,22.1426,22.1498,22.1211,22.1354,101000.0
2013-01-11 12:40:00,30.86,30.87,30.85,30.85,19000.0,22.1354,22.1426,22.1283,22.1283,19000.0
2013-01-11 12:50:00,30.85,30.88,30.85,30.87,26400.0,22.1283,22.1498,22.1283,22.1426,26400.0
2013-01-11 13:00:00,30.87,30.88,30.86,30.88,17400.0,22.1426,22.1498,22.1354,22.1498,17400.0
2013-01-11 13:10:00,30.88,30.88,30.85,30.85,17000.0,22.1498,22.1498,22.1283,22.1283,17000.0
2013-01-11 13:20:00,30.85,30.87,30.85,30.87,18300.0,22.1283,22.1426,22.1283,22.1426,18300.0
2013-01-11 13:30:00,30.87,30.9,30.86,30.89,49200.0,22.1426,22.1641,22.1354,22.157,49200.0
2013-01-11 13:40:00,30.89,30.9,30.85,30.89,25800.0,22.157,22.1641,22.1283,22.157,25800.0
2013-01-11 13:50:00,30.88,30.89,30.86,30.87,23200.0,22.1498,22.157,22.1354,22.1426,23200.0
2013-01-11 14:00:00,30.87,30.87,30.85,30.86,27900.0,22.1426,22.1426,22.1283,22.1354,27900.0
2013-01-11 14:10:00,30.86,30.88,30.85,30.88,30600.0,22.1354,22.1498,22.1283,22.1498,30600.0
2013-01-11 14:20:00,30.88,30.89,30.87,30.89,37800.0,22.1498,22.157,22.1426,22.157,37800.0
2013-01-11 14:30:00,30.89,30.9,30.88,30.9,29000.0,22.157,22.1641,22.1498,22.1641,29000.0
2013-01-11 14:40:00,30.9,30.91,30.89,30.9,44000.0,22.1641,22.1713,22.157,22.1641,44000.0
2013-01-11 14:50:00,30.89,30.9,30.89,30.89,63300.0,22.157,22.1641,22.157,22.157,63300.0
2013-01-11 15:00:00,30.89,30.9,30.88,30.89,65700.0,22.157,22.1641,22.1498,22.157,65700.0
2013-01-11 15:10:00,30.89,30.93,30.88,30.92,51600.0,22.157,22.1857,22.1498,22.1785,51600.0
2013-01-11 15:20:00,30.93,30.95,30.92,30.94,58900.0,22.1857,22.2,22.1785,22.1928,58900.0
2013-01-11 15:30:00,30.94,30.95,30.93,30.95,69500.0,22.1928,22.2,22.1857,22.2,69500.0
2013-01-11 15:40:00,30.95,30.95,30.94,30.94,129300.0,22.2,22.2,22.1928,22.1928,129300.0
2013-01-11 15:50:00,30.95,30.95,30.9,30.92,230900.0,22.2,22.2,22.1641,22.1785,230900.0
2013-01-14 09:30:00,30.93,31.01,30.9,30.91,128500.0,22.1857,22.243,22.1641,22.1713,128500.0
2013-01-14 09:40:00,30.91,30.95,30.9,30.95,43200.0,22.1713,22.2,22.1641,22.2,43200.0
2013-01-14 09:50:00,30.94,30.96,30.9,30.93,67800.0,22.1928,22.2072,22.1641,22.1857,67800.0
2013-01-14 10:00:00,30.93,30.94,30.88,30.91,61800.0,22.1857,22.1928,22.1498,22.1713,61800.0
2013-01-14 10:10:00,30.9,30.94,30.9,30.93,51100.0,22.1641,22.1928,22.1641,22.1857,51100.0
2013-01-14 10:20:00,30.92,30.95,30.92,30.95,42300.0,22.1785,22.2,22.1785,22.2,42300.0
2013-01-14 10:30:00,30.95,30.96,30.91,30.93,78400.0,22.2,22.2072,22.1713,22.1857,78400.0
2013-01-14 10:40:00,30.93,30.95,30.92,30.95,23600.0,22.1857,22.2,22.1785,22.2,23600.0
2013-01-14 10:50:00,30.95,30.96,30.94,30.94,49900.0,22.2,22.2072,22.1928,22.1928,49900.0
2013-01-14 11:00:00,30.95,30.95,30.94,30.95,17100.0,22.2,22.2,22.1928,22.2,17100.0
2013-01-14 11:10:00,30.95,30.96,30.94,30.95,48700.0,22.2,22.2072,22.1928,22.2,48700.0
2013-01-14 11:20:00,30.95,30.96,30.94,30.95,62700.0,22.2,22.2072,22.1928,22.2,62700.0
2013-01-14 11:30:00,30.95,30.98,30.94,30.95,160200.0,22.2,22.2215,22.1928,22.2,160200.0
2013-01-14 11:40:00,30.95,30.97,30.93,30.96,108600.0,22.2,22.2143,22.1857,22.2072,108600.0
2013-01-14 11:50:00,30.96,30.96,30.94,30.96,26300.0,22.2072,22.2072,22.1928,22.2072,26300.0
2013-01-14 12:00:00,30.96,30.98,30.95,30.98,20900.0,22.2072,22.2215,22.2,22.2215,20900.0
2013-01-14 12:10:00,30.98,30.99,30.97,30.99,47600.0,22.2215,22.2287,22.2143,22.2287,47600.0
2013-01-14 12:20:00,30.99,30.99,30.95,30.96,42400.0,22.2287,22.2287,22.2,22.2072,42400.0
2013-01-14 12:30:00,30.96,30.98,30.95,30.97,16100.0,22.2072,22.2215,22.2,22.2143,16100.0
2013-01-14 12:40:00,30.98,30.98,30.95,30.96,34700.0,22.2215,22.2215,22.2,22.2072,34700.0
2013-01-14 12:50:00,30.97,30.98,30.97,30.98,12800.0,22.2143,22.2215,22.2143,22.2215,12800.0
2013-01-14 13:00:00,30.98,30.98,30.94,30.96,22900.0,22.2215,22.2215,22.1928,22.2072,22900.0
2013-01-14 13:10:00,30.97,30.98,30.96,30.98,21700.0,22.2143,22.2215,22.2072,22.2215,21700.0
2013-01-14 13:20:00,30.97,30.99,30.97,30.98,25500.0,22.2143,22.2287,22.2143,22.2215,25500.0
2013-01-14 13:30:00,30.98,30.98,30.96,30.98,21000.0,22.2215,22.2215,22.2072,22.2215,21000.0
2013-01-14 13:40:00,30.98,30.99,30.95,30.96,40600.0,22.2215,22.2287,22.2,22.2072,40600.0
2013-01-14 13:50:00,30.96,30.98,30.95,30.98,19600.0,22.2072,22.2215,22.2,22.2215,19600.0
2013-01-14 14:00:00,30.98,31.01,30.97,31.0,107500.0,22.2215,22.243,22.2143,22.2359,107500.0
2013-01-14 14:10:00,31.0,31.02,30.99,31.02,34300.0,22.2359,22.2502,22.2287,22.2502,34300.0
2013-01-14 14:20:00,31.02,31.03,31.0,31.02,54000.0,22.2502,22.2574,22.2359,22.2502,54000.0
2013-01-14 14:30:00,31.01,31.03,31.01,31.01,30400.0,22.243,22.2574,22.243,22.243,30400.0
2013-01-14 14:40:00,31.02,31.03,31.01,31.02,30700.0,22.2502,22.2574,22.243,22.2502,30700.0
2013-01-14 14:50:00,31.03,31.04,31.01,31.01,51900.0,22.2574,22.2646,22.243,22.243,51900.0
2013-01-14 15:00:00,31.01,31.03,31.01,31.03,38100.0,22.243,22.2574,22.243,22.2574,38100.0
2013-01-14 15:10:00,31.03,31.06,31.02,31.06,54800.0,22.2574,22.2789,22.2502,22.2789,54800.0
2013-01-14 15:20:00,31.06,31.06,31.05,31.06,35800.0,22.2789,22.2789,22.2717,22.2789,35800.0
2013-01-14 15:30:00,31.06,31.06,31.02,31.03,100800.0,22.2789,22.2789,22.2502,22.2574,100800.0
2013-01-14 15:40:00,31.03,31.05,31.02,31.03,97500.0,22.2574,22.2717,22.2502,22.2574,97500.0
2013-01-14 15:50:00,31.03,31.07,31.03,31.07,277300.0,22.2574,22.2861,22.2574,22.2861,277300.0
2013-01-15 09:30:00,30.95,31.0,30.91,30.93,129800.0,22.2,22.2359,22.1713,22.1857,129800.0
2013-01-15 09:40:00,30.93,30.95,30.89,30.94,48000.0,22.1857,22.2,22.157,22.1928,48000.0
2013-01-15 09:50:00,30.94,30.95,30.88,30.91,71600.0,22.1928,22.2,22.1498,22.1713,71600.0
2013-01-15 10:00:00,30.92,30.95,30.9,30.93,52600.0,22.1785,22.2,22.1641,22.1857,52600.0
2013-01-15 10:10:00,30.93,30.99,30.92,30.99,81900.0,22.1857,22.2287,22.1785,22.2287,81900.0
2013-01-15 10:20:00,30.99,31.01,30.98,31.01,51300.0,22.2287,22.243,22.2215,22.243,51300.0
2013-01-15 10:30:00,31.01,31.03,30.99,31.03,76200.0,22.243,22.2574,22.2287,22.2574,76200.0
2013-01-15 10:40:00,31.03,31.05,31.02,31.05,46500.0,22.2574,22.2717,22.2502,22.2717,46500.0
2013-01-15 10:50:00,31.05,31.07,31.05,31.05,33800.0,22.2717,22.2861,22.2717,22.2717,33800.0
2013-01-15 11:00:00,31.06,31.08,31.04,31.08,25100.0,22.2789,22.2933,22.2646,22.2933,25100.0
2013-01-15 11:10:00,31.08,31.08,31.05,31.05,46100.0,22.2933,22.2933,22.2717,22.2717,46100.0
2013-01-15 11:20:00,31.06,31.07,31.04,31.05,21900.0,22.2789,22.2861,22.2646,22.2717,21900.0
2013-01-15 11:30:00,31.05,31.09,31.04,31.09,96900.0,22.2717,22.3004,22.2646,22.3004,96900.0
2013-01-15 11:40:00,31.09,31.14,31.09,31.14,53000.0,22.3004,22.3363,22.3004,22.3363,53000.0
2013-01-15 11:50:00,31.14,31.15,31.12,31.14,39000.0,22.3363,22.3435,22.3219,22.3363,39000.0
2013-01-15 12:00:00,31.13,31.16,31.12,31.16,38300.0,22.3291,22.3506,22.3219,22.3506,38300.0
2013-01-15 12:10:00,31.15,31.16,31.13,31.16,47200.0,22.3435,22.3506,22.3291,22.3506,47200.0
2013-01-15 12:20:00,31.16,31.16,31.12,31.12,44600.0,22.3506,22.3506,22.3219,22.3219,44600.0
2013-01-15 12:30:00,31.12,31.15,31.11,31.13,41800.0,22.3219,22.3435,22.3148,22.3291,41800.0
2013-01-15 12:40:00,31.13,31.16,31.13,31.15,101000.0,22.3291,22.3506,22.3291,22.3435,101000.0
2013-01-15 12:50:00,31.16,31.16,31.14,31.16,35500.0,22.3506,22.3506,22.3363,22.3506,35500.0
2013-01-15 13:00:00,31.16,31.16,31.13,31.14,24000.0,22.3506,22.3506,22.3291,22.3363,24000.0
2013-01-15 13:10:00,31.15,31.15,31.12,31.12,25900.0,22.3435,22.3435,22.3219,22.3219,25900.0
2013-01-15 13:20:00,31.13,31.13,31.09,31.1,43400.0,22.3291,22.3291,22.3004,22.3076,43400.0
2013-01-15 13:30:00,31.09,31.12,31.08,31.12,35400.0,22.3004,22.3219,22.2933,22.3219,35400.0
2013-01-15 13:40:00,31.11,31.12,31.1,31.11,35400.0,22.3148,22.3219,22.3076,22.3148,35400.0
2013-01-15 13:50:00,31.1,31.11,31.07,31.08,39300.0,22.3076,22.3148,22.2861,22.2933,39300.0
2013-01-15 14:00:00,31.08,31.08,31.05,31.07,36400.0,22.2933,22.2933,22.2717,22.2861,36400.0
2013-01-15 14:10:00,31.07,31.07,31.06,31.07,28900.0,22.2861,22.2861,22.2789,22.2861,28900.0
2013-01-15 14:20:00,31.07,31.09,31.06,31.08,26100.0,22.2861,22.3004,22.2789,22.2933,26100.0
2013-01-15 14:30:00,31.09,31.09,31.07,31.09,47300.0,22.3004,22.3004,22.2861,22.3004,47300.0
2013-01-15 14:40:00,31.08,31.11,31.08,31.11,21300.0,22.2933,22.3148,22.2933,22.3148,21300.0
2013-01-15 14:50:00,31.11,31.13,31.1,31.11,36800.0,22.3148,22.3291,22.3076,22.3148,36800.0
2013-01-15 15:00:00,31.11,31.14,31.11,31.14,47400.0,22.3148,22.3363,22.3148,22.3363,47400.0
2013-01-15 15:10:00,31.14,31.17,31.13,31.17,53300.0,22.3363,22.3578,22.3291,22.3578,53300.0
2013-01-15 15:20:00,31.17,31.18,31.14,31.18,47700.0,22.3578,22.365,22.3363,22.365,47700.0
2013-01-15 15:30:00,31.17,31.2,31.15,31.15,103300.0,22.3578,22.3793,22.3435,22.3435,103300.0
2013-01-15 15:40:00,31.15,31.2,31.15,31.19,139700.0,22.3435,22.3793,22.3435,22.3722,139700.0
2013-01-15 15:50:00,31.19,31.2,31.16,31.2,225300.0,22.3722,22.3793,22.3506,22.3793,225300.0
2013-01-16 09:30:00,31.16,31.21,31.12,31.16,56700.0,22.3506,22.3865,22.3219,22.3506,56700.0
2013-01-16 09:40:00,31.17,31.19,31.1,31.16,39900.0,22.3578,22.3722,22.3076,22.3506,39900.0
2013-01-16 09:50:00,31.16,31.18,31.12,31.13,37400.0,22.3506,22.365,22.3219,22.3291,37400.0
2013-01-16 10:00:00,31.14,31.15,31.08,31.11,60000.0,22.3363,22.3435,22.2933,22.3148,60000.0
2013-01-16 10:10:00,31.12,31.13,31.11,31.12,35400.0,22.3219,22.3291,22.3148,22.3219,35400.0
2013-01-16 10:20:00,31.12,31.14,31.11,31.12,23100.0,22.3219,22.3363,22.3148,22.3219,23100.0
2013-01-16 10:30:00,31.11,31.16,31.1,31.14,68900.0,22.3148,22.3506,22.3076,22.3363,68900.0
2013-01-16 10:40:00,31.16,31.17,31.13,31.15,78500.0,22.3506,22.3578,22.3291,22.3435,78500.0
2013-01-16 10:50:00,31.14,31.16,31.13,31.16,58300.0,22.3363,22.3506,22.3291,22.3506,58300.0
2013-01-16 11:00:00,31.16,31.18,31.14,31.16,54600.0,22.3506,22.365,22.3363,22.3506,54600.0
2013-01-16 11:10:00,31.17,31.19,31.16,31.17,39600.0,22.3578,22.3722,22.3506,22.3578,39600.0
2013-01-16 11:20:00,31.18,31.2,31.17,31.17,53600.0,22.365,22.3793,22.3578,22.3578,53600.0
2013-01-16 11:30:00,31.18,31.19,31.17,31.19,37400.0,22.365,22.3722,22.3578,22.3722,37400.0
2013-01-16 11:40:00,31.19,31.19,31.17,31.18,30500.0,22.3722,22.3722,22.3578,22.365,30500.0
2013-01-16 11:50:00,31.18,31.2,31.18,31.19,32300.0,22.365,22.3793,22.365,22.3722,32300.0
2013-01-16 12:00:00,31.2,31.21,31.18,31.21,35300.0,22.3793,22.3865,22.365,22.3865,35300.0
2013-01-16 12:10:00,31.2,31.21,31.17,31.17,22500.0,22.3793,22.3865,22.3578,22.3578,22500.0
2013-01-16 12:20:00,31.18,31.18,31.15,31.16,36600.0,22.365,22.365,22.3435,22.3506,36600.0
2013-01-16 12:30:00,31.16,31.19,31.14,31.18,23700.0,22.3506,22.3722,22.3363,22.365,23700.0
2013-01-16 12:40:00,31.18,31.19,31.14,31.14,34600.0,22.365,22.3722,22.3363,22.3363,34600.0
2013-01-16 12:50:00,31.14,31.16,31.14,31.15,24400.0,22.3363,22.3506,22.3363,22.3435,24400.0
2013-01-16 13:00:00,31.15,31.16,31.14,31.16,27000.0,22.3435,22.3506,22.3363,22.3506,27000.0
2013-01-16 13:10:00,31.16,31.17,31.15,31.15,17500.0,22.3506,22.3578,22.3435,22.3435,17500.0
2013-01-16 13:20:00,31.15,31.17,31.14,31.14,22600.0,22.3435,22.3578,22.3363,22.3363,22600.0
2013-01-16 13:30:00,31.15,31.16,31.14,31.16,47300.0,22.3435,22.3506,22.3363,22.3506,47300.0
2013-01-16 13:40:00,31.17,31.18,31.15,31.18,29400.0,22.3578,22.365,22.3435,22.365,29400.0
2013-01-16 13:50:00,31.18,31.19,31.17,31.17,28800.0,22.365,22.3722,22.3578,22.3578,28800.0
2013-01-16 14:00:00,31.17,31.18,31.15,31.15,23600.0,22.3578,22.365,22.3435,22.3435,23600.0
2013-01-16 14:10:00,31.16,31.18,31.15,31.15,38500.0,22.3506,22.365,22.3435,22.3435,38500.0
2013-01-16 14:20:00,31.16,31.17,31.13,31.13,46500.0,22.3506,22.3578,22.3291,22.3291,46500.0
2013-01-16 14:30:00,31.13,31.14,31.1,31.11,71400.0,22.3291,22.3363,22.3076,22.3148,71400.0
2013-01-16 14:40:00,31.11,31.14,31.1,31.14,60800.0,22.3148,22.3363,22.3076,22.3363,60800.0
2013-01-16 14:50:00,31.14,31.14,31.12,31.14,52300.0,22.3363,22.3363,22.3219,22.3363,52300.0
2013-01-16 15:00:00,31.14,31.16,31.13,31.15,49200.0,22.3363,22.3506,22.3291,22.3435,49200.0
2013-01-16 15:10:00,31.15,31.16,31.13,31.14,67300.0,22.3435,22.3506,22.3291,22.3363,67300.0
2013-01-16 15:20:00,31.14,31.15,31.12,31.14,76200.0,22.3363,22.3435,22.3219,22.3363,76200.0
2013-01-16 15:30:00,31.14,31.15,31.13,31.14,57200.0,22.3363,22.3435,22.3291,22.3363,57200.0
2013-01-16 15:40:00,31.15,31.15,31.12,31.14,114300.0,22.3435,22.3435,22.3219,22.3363,114300.0
2013-01-16 15:50:00,31.14,31.16,31.12,31.15,273800.0,22.3363,22.3506,22.3219,22.3435,273800.0
2013-01-17 09:30:00,31.17,31.2,31.1,31.11,83700.0,22.3578,22.3793,22.3076,22.3148,83700.0
2013-01-17 09:40:00,31.1,31.17,31.07,31.17,49700.0,22.3076,22.3578,22.2861,22.3578,49700.0
2013-01-17 09:50:00,31.16,31.19,31.16,31.19,46100.0,22.3506,22.3722,22.3506,22.3722,46100.0
2013-01-17 10:00:00,31.17,31.18,31.12,31.15,43800.0,22.3578,22.365,22.3219,22.3435,43800.0
2013-01-17 10:10:00,31.16,31.23,31.16,31.19,67900.0,22.3506,22.4008,22.3506,22.3722,67900.0
2013-01-17 10:20:00,31.2,31.25,31.19,31.25,46500.0,22.3793,22.4152,22.3722,22.4152,46500.0
2013-01-17 10:30:00,31.25,31.25,31.22,31.23,33400.0,22.4152,22.4152,22.3937,22.4008,33400.0
2013-01-17 10:40:00,31.24,31.25,31.21,31.21,35600.0,22.408,22.4152,22.3865,22.3865,35600.0
2013-01-17 10:50:00,31.21,31.24,31.21,31.24,28800.0,22.3865,22.408,22.3865,22.408,28800.0
2013-01-17 11:00:00,31.25,31.25,31.24,31.24,12800.0,22.4152,22.4152,22.408,22.408,12800.0
2013-01-17 11:10:00,31.24,31.25,31.24,31.24,11500.0,22.408,22.4152,22.408,22.408,11500.0
2013-01-17 11:20:00,31.25,31.25,31.23,31.25,25700.0,22.4152,22.4152,22.4008,22.4152,25700.0
2013-01-17 11:30:00,31.25,31.29,31.24,31.29,63200.0,22.4152,22.4439,22.408,22.4439,63200.0
2013-01-17 11:40:00,31.28,31.29,31.23,31.25,33100.0,22.4367,22.4439,22.4008,22.4152,33100.0
2013-01-17 11:50:00,31.26,31.27,31.24,31.27,27200.0,22.4224,22.4295,22.408,22.4295,27200.0
2013-01-17 12:00:00,31.26,31.28,31.25,31.27,27200.0,22.4224,22.4367,22.4152,22.4295,27200.0
2013-01-17 12:10:00,31.28,31.28,31.25,31.26,23200.0,22.4367,22.4367,22.4152,22.4224,23200.0
2013-01-17 12:20:00,31.27,31.31,31.27,31.3,71600.0,22.4295,22.4582,22.4295,22.4511,71600.0
2013-01-17 12:30:00,31.3,31.33,31.29,31.32,31800.0,22.4511,22.4726,22.4439,22.4654,31800.0
2013-01-17 12:40:00,31.31,31.34,31.3,31.32,38800.0,22.4582,22.4797,22.4511,22.4654,38800.0
2013-01-17 12:50:00,31.32,31.33,31.31,31.32,36500.0,22.4654,22.4726,22.4582,22.4654,36500.0
2013-01-17 13:00:00,31.33,31.35,31.33,31.35,30800.0,22.4726,22.4869,22.4726,22.4869,30800.0
2013-01-17 13:10:00,31.35,31.37,31.32,31.34,54800.0,22.4869,22.5013,22.4654,22.4797,54800.0
2013-01-17 13:20:00,31.33,31.35,31.33,31.35,20700.0,22.4726,22.4869,22.4726,22.4869,20700.0
2013-01-17 13:30:00,31.35,31.37,31.34,31.35,18300.0,22.4869,22.5013,22.4797,22.4869,18300.0
2013-01-17 13:40:00,31.36,31.37,31.35,31.36,14700.0,22.4941,22.5013,22.4869,22.4941,14700.0
2013-01-17 13:50:00,31.37,31.38,31.35,31.38,37600.0,22.5013,22.5084,22.4869,22.5084,37600.0
2013-01-17 14:00:00,31.38,31.39,31.37,31.39,30200.0,22.5084,22.5156,22.5013,22.5156,30200.0
2013-01-17 14:10:00,31.39,31.4,31.38,31.4,43400.0,22.5156,22.5228,22.5084,22.5228,43400.0
2013-01-17 14:20:00,31.39,31.41,31.37,31.4,40500.0,22.5156,22.53,22.5013,22.5228,40500.0
2013-01-17 14:30:00,31.4,31.4,31.38,31.38,31500.0,22.5228,22.5228,22.5084,22.5084,31500.0
2013-01-17 14:40:00,31.39,31.39,31.37,31.37,16400.0,22.5156,22.5156,22.5013,22.5013,16400.0
2013-01-17 14:50:00,31.37,31.38,31.34,31.37,36400.0,22.5013,22.5084,22.4797,22.5013,36400.0
2013-01-17 15:00:00,31.37,31.39,31.36,31.36,144300.0,22.5013,22.5156,22.4941,22.4941,144300.0
2013-01-17 15:10:00,31.37,31.39,31.36,31.38,59400.0,22.5013,22.5156,22.4941,22.5084,59400.0
2013-01-17 15:20:00,31.38,31.38,31.34,31.37,79700.0,22.5084,22.5084,22.4797,22.5013,79700.0
2013-01-17 15:30:00,31.37,31.38,31.35,31.36,78500.0,22.5013,22.5084,22.4869,22.4941,78500.0
2013-01-17 15:40:00,31.36,31.37,31.32,31.35,133800.0,22.4941,22.5013,22.4654,22.4869,133800.0
2013-01-17 15:50:00,31.35,31.35,31.28,31.28,313900.0,22.4869,22.4869,22.4367,22.4367,313900.0
2013-01-18 09:30:00,31.34,31.36,31.23,31.24,501700.0,22.4797,22.4941,22.4008,22.408,501700.0
2013-01-18 09:40:00,31.24,31.3,31.23,31.27,32800.0,22.408,22.4511,22.4008,22.4295,32800.0
2013-01-18 09:50:00,31.26,31.28,31.19,31.24,30900.0,22.4224,22.4367,22.3722,22.408,30900.0
2013-01-18 10:00:00,31.25,31.28,31.23,31.28,39200.0,22.4152,22.4367,22.4008,22.4367,39200.0
2013-01-18 10:10:00,31.28,31.31,31.26,31.29,62100.0,22.4367,22.4582,22.4224,22.4439,62100.0
2013-01-18 10:20:00,31.3,31.31,31.28,31.31,19300.0,22.4511,22.4582,22.4367,22.4582,19300.0
2013-01-18 10:30:00,31.32,31.33,31.29,31.32,46600.0,22.4654,22.4726,22.4439,22.4654,46600.0
2013-01-18 10:40:00,31.31,31.32,31.28,31.32,28300.0,22.4582,22.4654,22.4367,22.4654,28300.0
2013-01-18 10:50:00,31.31,31.33,31.29,31.3,34700.0,22.4582,22.4726,22.4439,22.4511,34700.0
2013-01-18 11:00:00,31.3,31.32,31.28,31.32,33700.0,22.4511,22.4654,22.4367,22.4654,33700.0
2013-01-18 11:10:00,31.32,31.34,31.28,31.33,52200.0,22.4654,22.4797,22.4367,22.4726,52200.0
2013-01-18 11:20:00,31.33,31.35,31.32,31.34,15700.0,22.4726,22.4869,22.4654,22.4797,15700.0
2013-01-18 11:30:00,31.35,31.35,31.34,31.34,30900.0,22.4869,22.4869,22.4797,22.4797,30900.0
2013-01-18 11:40:00,31.34,31.35,31.32,31.34,41500.0,22.4797,22.4869,22.4654,22.4797,41500.0
2013-01-18 11:50:00,31.34,31.37,31.33,31.37,25600.0,22.4797,22.5013,22.4726,22.5013,25600.0
2013-01-18 12:00:00,31.36,31.39,31.36,31.39,21400.0,22.4941,22.5156,22.4941,22.5156,21400.0
2013-01-18 12:10:00,31.39,31.39,31.34,31.37,45900.0,22.5156,22.5156,22.4797,22.5013,45900.0
2013-01-18 12:20:00,31.37,31.37,31.36,31.37,25900.0,22.5013,22.5013,22.4941,22.5013,25900.0
2013-01-18 12:30:00,31.37,31.37,31.36,31.36,34300.0,22.5013,22.5013,22.4941,22.4941,34300.0
2013-01-18 12:40:00,31.37,31.37,31.36,31.37,34700.0,22.5013,22.5013,22.4941,22.5013,34700.0
2013-01-18 12:50:00,31.36,31.45,31.36,31.43,64100.0,22.4941,22.5586,22.4941,22.5443,64100.0
2013-01-18 13:00:00,31.44,31.47,31.43,31.47,35100.0,22.5515,22.573,22.5443,22.573,35100.0
2013-01-18 13:10:00,31.47,31.5,31.46,31.5,25500.0,22.573,22.5945,22.5658,22.5945,25500.0
2013-01-18 13:20:00,31.49,31.5,31.49,31.49,37800.0,22.5873,22.5945,22.5873,22.5873,37800.0
2013-01-18 13:30:00,31.49,31.5,31.48,31.49,33700.0,22.5873,22.5945,22.5802,22.5873,33700.0
2013-01-18 13:40:00,31.48,31.5,31.48,31.5,28500.0,22.5802,22.5945,22.5802,22.5945,28500.0
2013-01-18 13:50:00,31.5,31.52,31.47,31.49,66600.0,22.5945,22.6089,22.573,22.5873,66600.0
2013-01-18 14:00:00,31.49,31.49,31.44,31.44,53700.0,22.5873,22.5873,22.5515,22.5515,53700.0
2013-01-18 14:10:00,31.45,31.45,31.39,31.4,57000.0,22.5586,22.5586,22.5156,22.5228,57000.0
2013-01-18 14:20:00,31.4,31.4,31.38,31.38,44100.0,22.5228,22.5228,22.5084,22.5084,44100.0
2013-01-18 14:30:00,31.39,31.41,31.38,31.4,51400.0,22.5156,22.53,22.5084,22.5228,51400.0
2013-01-18 14:40:00,31.4,31.41,31.37,31.38,37000.0,22.5228,22.53,22.5013,22.5084,37000.0
2013-01-18 14:50:00,31.38,31.39,31.34,31.36,68800.0,22.5084,22.5156,22.4797,22.4941,68800.0
2013-01-18 15:00:00,31.36,31.36,31.32,31.34,91300.0,22.4941,22.4941,22.4654,22.4797,91300.0
2013-01-18 15:10:00,31.34,31.36,31.32,31.35,41600.0,22.4797,22.4941,22.4654,22.4869,41600.0
2013-01-18 15:20:00,31.36,31.38,31.35,31.37,57900.0,22.4941,22.5084,22.4869,22.5013,57900.0
2013-01-18 15:30:00,31.37,31.42,31.36,31.42,66000.0,22.5013,22.5371,22.4941,22.5371,66000.0
2013-01-18 15:40:00,31.42,31.44,31.39,31.4,148900.0,22.5371,22.5515,22.5156,22.5228,148900.0
2013-01-18 15:50:00,31.39,31.46,31.39,31.45,215500.0,22.5156,22.5658,22.5156,22.5586,215500.0
2013-01-22 09:30:00,31.42,31.49,31.38,31.43,119900.0,22.5371,22.5873,22.5084,22.5443,119900.0
2013-01-22 09:40:00,31.43,31.46,31.4,31.43,50000.0,22.5443,22.5658,22.5228,22.5443,50000.0
2013-01-22 09:50:00,31.43,31.44,31.37,31.38,57100.0,22.5443,22.5515,22.5013,22.5084,57100.0
2013-01-22 10:00:00,31.38,31.42,31.37,31.41,83900.0,22.5084,22.5371,22.5013,22.53,83900.0
2013-01-22 10:10:00,31.41,31.45,31.39,31.44,51500.0,22.53,22.5586,22.5156,22.5515,51500.0
2013-01-22 10:20:00,31.43,31.44,31.37,31.39,38300.0,22.5443,22.5515,22.5013,22.5156,38300.0
2013-01-22 10:30:00,31.38,31.4,31.37,31.37,27300.0,22.5084,22.5228,22.5013,22.5013,27300.0
2013-01-22 10:40:00,31.37,31.38,31.35,31.37,27800.0,22.5013,22.5084,22.4869,22.5013,27800.0
2013-01-22 10:50:00,31.36,31.41,31.36,31.39,37800.0,22.4941,22.53,22.4941,22.5156,37800.0
2013-01-22 11:00:00,31.38,31.41,31.37,31.4,51400.0,22.5084,22.53,22.5013,22.5228,51400.0
2013-01-22 11:10:00,31.4,31.42,31.39,31.42,62000.0,22.5228,22.5371,22.5156,22.5371,62000.0
2013-01-22 11:20:00,31.41,31.44,31.41,31.43,34300.0,22.53,22.5515,22.53,22.5443,34300.0
2013-01-22 11:30:00,31.42,31.43,31.41,31.41,27400.0,22.5371,22.5443,22.53,22.53,27400.0
2013-01-22 11:40:00,31.42,31.44,31.41,31.43,43300.0,22.5371,22.5515,22.53,22.5443,43300.0
2013-01-22 11:50:00,31.42,31.48,31.42,31.48,50200.0,22.5371,22.5802,22.5371,22.5802,50200.0
2013-01-22 12:00:00,31.47,31.49,31.46,31.49,32400.0,22.573,22.5873,22.5658,22.5873,32400.0
2013-01-22 12:10:00,31.49,31.51,31.47,31.49,51900.0,22.5873,22.6017,22.573,22.5873,51900.0
2013-01-22 12:20:00,31.5,31.51,31.49,31.5,39500.0,22.5945,22.6017,22.5873,22.5945,39500.0
2013-01-22 12:30:00,31.51,31.55,31.49,31.54,57100.0,22.6017,22.6304,22.5873,22.6232,57100.0
2013-01-22 12:40:00,31.54,31.55,31.52,31.52,28300.0,22.6232,22.6304,22.6089,22.6089,28300.0
2013-01-22 12:50:00,31.52,31.53,31.51,31.51,13500.0,22.6089,22.616,22.6017,22.6017,13500.0
2013-01-22 13:00:00,31.51,31.52,31.51,31.52,14900.0,22.6017,22.6089,22.6017,22.6089,14900.0
2013-01-22 13:10:00,31.51,31.53,31.51,31.53,26800.0,22.6017,22.616,22.6017,22.616,26800.0
2013-01-22 13:20:00,31.53,31.53,31.5,31.52,37000.0,22.616,22.616,22.5945,22.6089,37000.0
2013-01-22 13:30:00,31.52,31.52,31.48,31.48,15900.0,22.6089,22.6089,22.5802,22.5802,15900.0
2013-01-22 13:40:00,31.48,31.51,31.48,31.51,28200.0,22.5802,22.6017,22.5802,22.6017,28200.0
2013-01-22 13:50:00,31.5,31.51,31.49,31.49,54300.0,22.5945,22.6017,22.5873,22.5873,54300.0
2013-01-22 14:00:00,31.49,31.5,31.49,31.5,23200.0,22.5873,22.5945,22.5873,22.5945,23200.0
2013-01-22 14:10:00,31.49,31.52,31.49,31.52,23100.0,22.5873,22.6089,22.5873,22.6089,23100.0
2013-01-22 14:20:00,31.52,31.53,31.51,31.52,26800.0,22.6089,22.616,22.6017,22.6089,26800.0
2013-01-22 14:30:00,31.52,31.53,31.51,31.53,24900.0,22.6089,22.616,22.6017,22.616,24900.0
2013-01-22 14:40:00,31.52,31.53,31.5,31.51,44400.0,22.6089,22.616,22.5945,22.6017,44400.0
2013-01-22 14:50:00,31.5,31.52,31.48,31.52,70200.0,22.5945,22.6089,22.5802,22.6089,70200.0
2013-01-22 15:00:00,31.53,31.54,31.51,31.54,72200.0,22.616,22.6232,22.6017,22.6232,72200.0
2013-01-22 15:10:00,31.53,31.54,31.5,31.51,49500.0,22.616,22.6232,22.5945,22.6017,49500.0
2013-01-22 15:20:00,31.51,31.56,31.51,31.54,67900.0,22.6017,22.6375,22.6017,22.6232,67900.0
2013-01-22 15:30:00,31.54,31.56,31.51,31.56,109900.0,22.6232,22.6375,22.6017,22.6375,109900.0
2013-01-22 15:40:00,31.56,31.57,31.52,31.53,90800.0,22.6375,22.6447,22.6089,22.616,90800.0
2013-01-22 15:50:00,31.53,31.57,31.53,31.57,143000.0,22.616,22.6447,22.616,22.6447,143000.0
2013-01-23 09:30:00,31.48,31.59,31.44,31.56,188000.0,22.5802,22.6591,22.5515,22.6375,188000.0
2013-01-23 09:40:00,31.57,31.6,31.54,31.56,88400.0,22.6447,22.6662,22.6232,22.6375,88400.0
2013-01-23 09:50:00,31.56,31.59,31.51,31.51,67500.0,22.6375,22.6591,22.6017,22.6017,67500.0
2013-01-23 10:00:00,31.51,31.6,31.5,31.6,55200.0,22.6017,22.6662,22.5945,22.6662,55200.0
2013-01-23 10:10:00,31.6,31.68,31.59,31.66,70800.0,22.6662,22.7236,22.6591,22.7093,70800.0
2013-01-23 10:20:00,31.67,31.67,31.62,31.64,38500.0,22.7165,22.7165,22.6806,22.6949,38500.0
2013-01-23 10:30:00,31.64,31.65,31.62,31.65,51400.0,22.6949,22.7021,22.6806,22.7021,51400.0
2013-01-23 10:40:00,31.64,31.68,31.64,31.65,56200.0,22.6949,22.7236,22.6949,22.7021,56200.0
2013-01-23 10:50:00,31.65,31.68,31.64,31.68,53800.0,22.7021,22.7236,22.6949,22.7236,53800.0
2013-01-23 11:00:00,31.69,31.73,31.69,31.71,98000.0,22.7308,22.7595,22.7308,22.7451,98000.0
2013-01-23 11:10:00,31.72,31.77,31.7,31.75,94200.0,22.7523,22.7882,22.738,22.7738,94200.0
2013-01-23 11:20:00,31.75,31.79,31.75,31.76,102900.0,22.7738,22.8025,22.7738,22.781,102900.0
2013-01-23 11:30:00,31.76,31.78,31.75,31.78,66200.0,22.781,22.7954,22.7738,22.7954,66200.0
2013-01-23 11:40:00,31.78,31.79,31.75,31.76,62600.0,22.7954,22.8025,22.7738,22.781,62600.0
2013-01-23 11:50:00,31.76,31.87,31.76,31.85,71400.0,22.781,22.8599,22.781,22.8456,71400.0
2013-01-23 12:00:00,31.84,31.87,31.82,31.84,81000.0,22.8384,22.8599,22.824,22.8384,81000.0
2013-01-23 12:10:00,31.85,31.86,31.82,31.82,57500.0,22.8456,22.8527,22.824,22.824,57500.0
2013-01-23 12:20:00,31.82,31.86,31.82,31.85,61700.0,22.824,22.8527,22.824,22.8456,61700.0
2013-01-23 12:30:00,31.85,31.85,31.83,31.84,57200.0,22.8456,22.8456,22.8312,22.8384,57200.0
2013-01-23 12:40:00,31.84,31.86,31.83,31.84,58300.0,22.8384,22.8527,22.8312,22.8384,58300.0
2013-01-23 12:50:00,31.84,31.85,31.83,31.85,62300.0,22.8384,22.8456,22.8312,22.8456,62300.0
2013-01-23 13:00:00,31.85,31.86,31.77,31.77,114300.0,22.8456,22.8527,22.7882,22.7882,114300.0
2013-01-23 13:10:00,31.77,31.8,31.74,31.79,39000.0,22.7882,22.8097,22.7667,22.8025,39000.0
2013-01-23 13:20:00,31.8,31.8,31.78,31.78,37400.0,22.8097,22.8097,22.7954,22.7954,37400.0
2013-01-23 13:30:00,31.78,31.79,31.76,31.78,37900.0,22.7954,22.8025,22.781,22.7954,37900.0
2013-01-23 13:40:00,31.78,31.8,31.78,31.79,32400.0,22.7954,22.8097,22.7954,22.8025,32400.0
2013-01-23 13:50:00,31.8,31.8,31.78,31.79,27800.0,22.8097,22.8097,22.7954,22.8025,27800.0
2013-01-23 14:00:00,31.79,31.8,31.78,31.79,134300.0,22.8025,22.8097,22.7954,22.8025,134300.0
2013-01-23 14:10:00,31.79,31.82,31.78,31.82,71200.0,22.8025,22.824,22.7954,22.824,71200.0
2013-01-23 14:20:00,31.82,31.82,31.77,31.78,57800.0,22.824,22.824,22.7882,22.7954,57800.0
2013-01-23 14:30:00,31.77,31.78,31.76,31.76,29200.0,22.7882,22.7954,22.781,22.781,29200.0
2013-01-23 14:40:00,31.77,31.81,31.77,31.8,66200.0,22.7882,22.8169,22.7882,22.8097,66200.0
2013-01-23 14:50:00,31.81,31.81,31.78,31.79,41200.0,22.8169,22.8169,22.7954,22.8025,41200.0
2013-01-23 15:00:00,31.8,31.8,31.76,31.76,65900.0,22.8097,22.8097,22.781,22.781,65900.0
2013-01-23 15:10:00,31.76,31.77,31.67,31.71,112800.0,22.781,22.7882,22.7165,22.7451,112800.0
2013-01-23 15:20:00,31.71,31.71,31.69,31.7,182700.0,22.7451,22.7451,22.7308,22.738,182700.0
2013-01-23 15:30:00,31.7,31.71,31.69,31.71,114700.0,22.738,22.7451,22.7308,22.7451,114700.0
2013-01-23 15:40:00,31.71,31.72,31.69,31.72,204200.0,22.7451,22.7523,22.7308,22.7523,204200.0
2013-01-23 15:50:00,31.72,31.73,31.7,31.72,238200.0,22.7523,22.7595,22.738,22.7523,238200.0
2013-01-24 09:30:00,31.76,31.85,31.72,31.77,75500.0,22.781,22.8456,22.7523,22.7882,75500.0
2013-01-24 09:40:00,31.77,31.83,31.74,31.76,71600.0,22.7882,22.8312,22.7667,22.781,71600.0
2013-01-24 09:50:00,31.78,31.78,31.73,31.77,65800.0,22.7954,22.7954,22.7595,22.7882,65800.0
2013-01-24 10:00:00,31.77,31.84,31.77,31.83,62800.0,22.7882,22.8384,22.7882,22.8312,62800.0
2013-01-24 10:10:00,31.83,31.83,31.8,31.82,25900.0,22.8312,22.8312,22.8097,22.824,25900.0
2013-01-24 10:20:00,31.83,31.85,31.8,31.81,33400.0,22.8312,22.8456,22.8097,22.8169,33400.0
2013-01-24 10:30:00,31.82,31.82,31.79,31.79,57000.0,22.824,22.824,22.8025,22.8025,57000.0
2013-01-24 10:40:00,31.79,31.81,31.74,31.74,70200.0,22.8025,22.8169,22.7667,22.7667,70200.0
2013-01-24 10:50:00,31.75,31.8,31.74,31.77,94100.0,22.7738,22.8097,22.7667,22.7882,94100.0
2013-01-24 11:00:00,31.78,31.82,31.77,31.8,39600.0,22.7954,22.824,22.7882,22.8097,39600.0
2013-01-24 11:10:00,31.81,31.81,31.8,31.81,11500.0,22.8169,22.8169,22.8097,22.8169,11500.0
2013-01-24 11:20:00,31.81,31.85,31.8,31.82,70300.0,22.8169,22.8456,22.8097,22.824,70300.0
2013-01-24 11:30:00,31.83,31.84,31.81,31.82,65600.0,22.8312,22.8384,22.8169,22.824,65600.0
2013-01-24 11:40:00,31.82,31.83,31.8,31.81,26600.0,22.824,22.8312,22.8097,22.8169,26600.0
2013-01-24 11:50:00,31.8,31.81,31.76,31.78,38100.0,22.8097,22.8169,22.781,22.7954,38100.0
2013-01-24 12:00:00,31.78,31.79,31.75,31.79,38800.0,22.7954,22.8025,22.7738,22.8025,38800.0
2013-01-24 12:10:00,31.79,31.79,31.77,31.78,18300.0,22.8025,22.8025,22.7882,22.7954,18300.0
2013-01-24 12:20:00,31.77,31.79,31.76,31.78,22100.0,22.7882,22.8025,22.781,22.7954,22100.0
2013-01-24 12:30:00,31.77,31.77,31.72,31.72,32700.0,22.7882,22.7882,22.7523,22.7523,32700.0
2013-01-24 12:40:00,31.72,31.76,31.71,31.73,24700.0,22.7523,22.781,22.7451,22.7595,24700.0
2013-01-24 12:50:00,31.74,31.78,31.74,31.77,23600.0,22.7667,22.7954,22.7667,22.7882,23600.0
2013-01-24 13:00:00,31.77,31.78,31.75,31.75,30700.0,22.7882,22.7954,22.7738,22.7738,30700.0
2013-01-24 13:10:00,31.74,31.76,31.73,31.73,22200.0,22.7667,22.781,22.7595,22.7595,22200.0
2013-01-24 13:20:00,31.73,31.77,31.72,31.77,28400.0,22.7595,22.7882,22.7523,22.7882,28400.0
2013-01-24 13:30:00,31.77,31.78,31.74,31.75,16600.0,22.7882,22.7954,22.7667,22.7738,16600.0
2013-01-24 13:40:00,31.74,31.74,31.7,31.72,35400.0,22.7667,22.7667,22.738,22.7523,35400.0
2013-01-24 13:50:00,31.72,31.77,31.71,31.76,53900.0,22.7523,22.7882,22.7451,22.781,53900.0
2013-01-24 14:00:00,31.76,31.76,31.72,31.74,44700.0,22.781,22.781,22.7523,22.7667,44700.0
2013-01-24 14:10:00,31.74,31.75,31.71,31.71,25300.0,22.7667,22.7738,22.7451,22.7451,25300.0
2013-01-24 14:20:00,31.71,31.71,31.68,31.7,28300.0,22.7451,22.7451,22.7236,22.738,28300.0
2013-01-24 14:30:00,31.7,31.72,31.69,31.7,58600.0,22.738,22.7523,22.7308,22.738,58600.0
2013-01-24 14:40:00,31.7,31.7,31.68,31.7,45100.0,22.738,22.738,22.7236,22.738,45100.0
2013-01-24 14:50:00,31.7,31.71,31.69,31.71,19500.0,22.738,22.7451,22.7308,22.7451,19500.0
2013-01-24 15:00:00,31.7,31.71,31.68,31.7,65700.0,22.738,22.7451,22.7236,22.738,65700.0
2013-01-24 15:10:00,31.7,31.71,31.68,31.7,61500.0,22.738,22.7451,22.7236,22.738,61500.0
2013-01-24 15:20:00,31.7,31.7,31.68,31.68,41000.0,22.738,22.738,22.7236,22.7236,41000.0
2013-01-24 15:30:00,31.68,31.69,31.66,31.66,229600.0,22.7236,22.7308,22.7093,22.7093,229600.0
2013-01-24 15:40:00,31.66,31.67,31.57,31.58,263400.0,22.7093,22.7165,22.6447,22.6519,263400.0
2013-01-24 15:50:00,31.58,31.59,31.54,31.56,436700.0,22.6519,22.6591,22.6232,22.6375,436700.0
2013-01-25 09:30:00,31.7,31.73,31.59,31.61,88700.0,22.738,22.7595,22.6591,22.6734,88700.0
2013-01-25 09:40:00,31.62,31.67,31.61,31.63,113100.0,22.6806,22.7165,22.6734,22.6878,113100.0
2013-01-25 09:50:00,31.63,31.7,31.61,31.69,39200.0,22.6878,22.738,22.6734,22.7308,39200.0
2013-01-25 10:00:00,31.68,31.68,31.59,31.62,32300.0,22.7236,22.7236,22.6591,22.6806,32300.0
2013-01-25 10:10:00,31.61,31.73,31.61,31.73,37900.0,22.6734,22.7595,22.6734,22.7595,37900.0
2013-01-25 10:20:00,31.73,31.74,31.63,31.64,39100.0,22.7595,22.7667,22.6878,22.6949,39100.0
2013-01-25 10:30:00,31.62,31.7,31.61,31.69,87800.0,22.6806,22.738,22.6734,22.7308,87800.0
2013-01-25 10:40:00,31.68,31.71,31.65,31.67,35500.0,22.7236,22.7451,22.7021,22.7165,35500.0
2013-01-25 10:50:00,31.67,31.71,31.65,31.69,32500.0,22.7165,22.7451,22.7021,22.7308,32500.0
2013-01-25 11:00:00,31.69,31.73,31.67,31.7,37000.0,22.7308,22.7595,22.7165,22.738,37000.0
2013-01-25 11:10:00,31.7,31.71,31.68,31.69,42000.0,22.738,22.7451,22.7236,22.7308,42000.0
2013-01-25 11:20:00,31.68,31.71,31.67,31.7,27200.0,22.7236,22.7451,22.7165,22.738,27200.0
2013-01-25 11:30:00,31.71,31.75,31.68,31.68,57100.0,22.7451,22.7738,22.7236,22.7236,57100.0
2013-01-25 11:40:00,31.69,31.7,31.67,31.69,29500.0,22.7308,22.738,22.7165,22.7308,29500.0
2013-01-25 11:50:00,31.7,31.7,31.66,31.69,24600.0,22.738,22.738,22.7093,22.7308,24600.0
2013-01-25 12:00:00,31.69,31.73,31.68,31.73,35400.0,22.7308,22.7595,22.7236,22.7595,35400.0
2013-01-25 12:10:00,31.73,31.77,31.73,31.77,15400.0,22.7595,22.7882,22.7595,22.7882,15400.0
2013-01-25 12:20:00,31.77,31.8,31.76,31.79,37400.0,22.7882,22.8097,22.781,22.8025,37400.0
2013-01-25 12:30:00,31.79,31.82,31.78,31.82,27900.0,22.8025,22.824,22.7954,22.824,27900.0
2013-01-25 12:40:00,31.82,31.84,31.82,31.82,24500.0,22.824,22.8384,22.824,22.824,24500.0
2013-01-25 12:50:00,31.81,31.84,31.8,31.81,19900.0,22.8169,22.8384,22.8097,22.8169,19900.0
2013-01-25 13:00:00,31.81,31.83,31.79,31.82,35700.0,22.8169,22.8312,22.8025,22.824,35700.0
2013-01-25 13:10:00,31.81,31.83,31.77,31.77,32500.0,22.8169,22.8312,22.7882,22.7882,32500.0
2013-01-25 13:20:00,31.77,31.79,31.73,31.74,31500.0,22.7882,22.8025,22.7595,22.7667,31500.0
2013-01-25 13:30:00,31.74,31.81,31.74,31.77,116700.0,22.7667,22.8169,22.7667,22.7882,116700.0
2013-01-25 13:40:00,31.77,31.82,31.77,31.82,25900.0,22.7882,22.824,22.7882,22.824,25900.0
2013-01-25 13:50:00,31.82,31.87,31.8,31.83,176300.0,22.824,22.8599,22.8097,22.8312,176300.0
2013-01-25 14:00:00,31.83,31.83,31.77,31.8,70100.0,22.8312,22.8312,22.7882,22.8097,70100.0
2013-01-25 14:10:00,31.8,31.82,31.78,31.82,36800.0,22.8097,22.824,22.7954,22.824,36800.0
2013-01-25 14:20:00,31.81,31.83,31.81,31.83,25300.0,22.8169,22.8312,22.8169,22.8312,25300.0
2013-01-25 14:30:00,31.83,31.85,31.82,31.85,37300.0,22.8312,22.8456,22.824,22.8456,37300.0
2013-01-25 14:40:00,31.85,31.87,31.83,31.84,39300.0,22.8456,22.8599,22.8312,22.8384,39300.0
2013-01-25 14:50:00,31.83,31.86,31.83,31.85,65400.0,22.8312,22.8527,22.8312,22.8456,65400.0
2013-01-25 15:00:00,31.85,31.86,31.79,31.8,65500.0,22.8456,22.8527,22.8025,22.8097,65500.0
2013-01-25 15:10:00,31.79,31.82,31.78,31.82,59800.0,22.8025,22.824,22.7954,22.824,59800.0
2013-01-25 15:20:00,31.82,31.82,31.8,31.81,55900.0,22.824,22.824,22.8097,22.8169,55900.0
2013-01-25 15:30:00,31.81,31.83,31.8,31.82,97100.0,22.8169,22.8312,22.8097,22.824,97100.0
2013-01-25 15:40:00,31.82,31.83,31.77,31.82,130000.0,22.824,22.8312,22.7882,22.824,130000.0
2013-01-25 15:50:00,31.82,31.85,31.79,31.84,336700.0,22.824,22.8456,22.8025,22.8384,336700.0
2013-01-28 09:30:00,31.79,31.85,31.76,31.77,87800.0,22.8025,22.8456,22.781,22.7882,87800.0
2013-01-28 09:40:00,31.77,31.77,31.68,31.72,48300.0,22.7882,22.7882,22.7236,22.7523,48300.0
2013-01-28 09:50:00,31.72,31.73,31.69,31.72,41300.0,22.7523,22.7595,22.7308,22.7523,41300.0
2013-01-28 10:00:00,31.72,31.77,31.69,31.7,65300.0,22.7523,22.7882,22.7308,22.738,65300.0
2013-01-28 10:10:00,31.7,31.71,31.59,31.61,97800.0,22.738,22.7451,22.6591,22.6734,97800.0
2013-01-28 10:20:00,31.61,31.61,31.54,31.54,91300.0,22.6734,22.6734,22.6232,22.6232,91300.0
2013-01-28 10:30:00,31.55,31.56,31.51,31.51,82900.0,22.6304,22.6375,22.6017,22.6017,82900.0
2013-01-28 10:40:00,31.51,31.53,31.48,31.53,63400.0,22.6017,22.616,22.5802,22.616,63400.0
2013-01-28 10:50:00,31.53,31.56,31.52,31.56,101900.0,22.616,22.6375,22.6089,22.6375,101900.0
2013-01-28 11:00:00,31.56,31.59,31.55,31.57,43200.0,22.6375,22.6591,22.6304,22.6447,43200.0
2013-01-28 11:10:00,31.58,31.58,31.54,31.56,39700.0,22.6519,22.6519,22.6232,22.6375,39700.0
2013-01-28 11:20:00,31.57,31.57,31.53,31.54,53700.0,22.6447,22.6447,22.616,22.6232,53700.0
2013-01-28 11:30:00,31.55,31.59,31.54,31.59,36600.0,22.6304,22.6591,22.6232,22.6591,36600.0
2013-01-28 11:40:00,31.58,31.59,31.55,31.56,27800.0,22.6519,22.6591,22.6304,22.6375,27800.0
2013-01-28 11:50:00,31.56,31.59,31.56,31.59,34100.0,22.6375,22.6591,22.6375,22.6591,34100.0
2013-01-28 12:00:00,31.59,31.62,31.57,31.61,42200.0,22.6591,22.6806,22.6447,22.6734,42200.0
2013-01-28 12:10:00,31.6,31.61,31.59,31.61,31200.0,22.6662,22.6734,22.6591,22.6734,31200.0
2013-01-28 12:20:00,31.61,31.61,31.58,31.6,44400.0,22.6734,22.6734,22.6519,22.6662,44400.0
2013-01-28 12:30:00,31.6,31.6,31.56,31.59,59600.0,22.6662,22.6662,22.6375,22.6591,59600.0
2013-01-28 12:40:00,31.59,31.63,31.58,31.62,28800.0,22.6591,22.6878,22.6519,22.6806,28800.0
2013-01-28 12:50:00,31.61,31.64,31.6,31.6,37400.0,22.6734,22.6949,22.6662,22.6662,37400.0
2013-01-28 13:00:00,31.6,31.64,31.6,31.61,58300.0,22.6662,22.6949,22.6662,22.6734,58300.0
2013-01-28 13:10:00,31.6,31.61,31.57,31.59,43900.0,22.6662,22.6734,22.6447,22.6591,43900.0
2013-01-28 13:20:00,31.59,31.6,31.57,31.6,39100.0,22.6591,22.6662,22.6447,22.6662,39100.0
2013-01-28 13:30:00,31.59,31.65,31.58,31.65,65400.0,22.6591,22.7021,22.6519,22.7021,65400.0
2013-01-28 13:40:00,31.64,31.66,31.63,31.64,30900.0,22.6949,22.7093,22.6878,22.6949,30900.0
2013-01-28 13:50:00,31.63,31.65,31.62,31.64,39500.0,22.6878,22.7021,22.6806,22.6949,39500.0
2013-01-28 14:00:00,31.64,31.66,31.63,31.66,40000.0,22.6949,22.7093,22.6878,22.7093,40000.0
2013-01-28 14:10:00,31.65,31.68,31.65,31.67,37500.0,22.7021,22.7236,22.7021,22.7165,37500.0
2013-01-28 14:20:00,31.66,31.68,31.65,31.68,47000.0,22.7093,22.7236,22.7021,22.7236,47000.0
2013-01-28 14:30:00,31.68,31.72,31.66,31.71,63500.0,22.7236,22.7523,22.7093,22.7451,63500.0
2013-01-28 14:40:00,31.71,31.76,31.71,31.72,97600.0,22.7451,22.781,22.7451,22.7523,97600.0
2013-01-28 14:50:00,31.73,31.75,31.72,31.75,66500.0,22.7595,22.7738,22.7523,22.7738,66500.0
2013-01-28 15:00:00,31.74,31.77,31.73,31.76,82000.0,22.7667,22.7882,22.7595,22.781,82000.0
2013-01-28 15:10:00,31.76,31.78,31.75,31.76,59700.0,22.781,22.7954,22.7738,22.781,59700.0
2013-01-28 15:20:00,31.77,31.77,31.69,31.69,106300.0,22.7882,22.7882,22.7308,22.7308,106300.0
2013-01-28 15:30:00,31.69,31.71,31.64,31.67,133800.0,22.7308,22.7451,22.6949,22.7165,133800.0
2013-01-28 15:40:00,31.67,31.69,31.64,31.65,246400.0,22.7165,22.7308,22.6949,22.7021,246400.0
2013-01-28 15:50:00,31.64,31.71,31.64,31.69,211100.0,22.6949,22.7451,22.6949,22.7308,211100.0
2013-01-29 09:30:00,31.6,31.67,31.6,31.6,56400.0,22.6662,22.7165,22.6662,22.6662,56400.0
2013-01-29 09:40:00,31.61,31.69,31.58,31.65,67000.0,22.6734,22.7308,22.6519,22.7021,67000.0
2013-01-29 09:50:00,31.65,31.69,31.63,31.65,21000.0,22.7021,22.7308,22.6878,22.7021,21000.0
2013-01-29 10:00:00,31.65,31.69,31.61,31.64,63700.0,22.7021,22.7308,22.6734,22.6949,63700.0
2013-01-29 10:10:00,31.65,31.71,31.65,31.69,19400.0,22.7021,22.7451,22.7021,22.7308,19400.0
2013-01-29 10:20:00,31.7,31.9,31.7,31.73,179100.0,22.738,22.8814,22.738,22.7595,179100.0
2013-01-29 10:30:00,31.73,31.76,31.71,31.73,36200.0,22.7595,22.781,22.7451,22.7595,36200.0
2013-01-29 10:40:00,31.73,31.79,31.72,31.75,25900.0,22.7595,22.8025,22.7523,22.7738,25900.0
2013-01-29 10:50:00,31.74,31.76,31.69,31.69,29600.0,22.7667,22.781,22.7308,22.7308,29600.0
2013-01-29 11:00:00,31.68,31.73,31.68,31.68,27600.0,22.7236,22.7595,22.7236,22.7236,27600.0
2013-01-29 11:10:00,31.68,31.69,31.67,31.69,24400.0,22.7236,22.7308,22.7165,22.7308,24400.0
2013-01-29 11:20:00,31.69,31.81,31.69,31.81,76200.0,22.7308,22.8169,22.7308,22.8169,76200.0
2013-01-29 11:30:00,31.81,31.81,31.79,31.81,33100.0,22.8169,22.8169,22.8025,22.8169,33100.0
2013-01-29 11:40:00,31.81,31.83,31.8,31.82,23600.0,22.8169,22.8312,22.8097,22.824,23600.0
2013-01-29 11:50:00,31.83,31.84,31.78,31.79,57700.0,22.8312,22.8384,22.7954,22.8025,57700.0
2013-01-29 12:00:00,31.79,31.8,31.76,31.78,42900.0,22.8025,22.8097,22.781,22.7954,42900.0
2013-01-29 12:10:00,31.78,31.78,31.77,31.78,12200.0,22.7954,22.7954,22.7882,22.7954,12200.0
2013-01-29 12:20:00,31.77,31.78,31.76,31.76,24600.0,22.7882,22.7954,22.781,22.781,24600.0
2013-01-29 12:30:00,31.77,31.77,31.76,31.77,13900.0,22.7882,22.7882,22.781,22.7882,13900.0
2013-01-29 12:40:00,31.77,31.77,31.76,31.77,47300.0,22.7882,22.7882,22.781,22.7882,47300.0
2013-01-29 12:50:00,31.77,31.77,31.76,31.77,23500.0,22.7882,22.7882,22.781,22.7882,23500.0
2013-01-29 13:00:00,31.77,31.77,31.76,31.76,62200.0,22.7882,22.7882,22.781,22.781,62200.0
2013-01-29 13:10:00,31.76,31.77,31.76,31.77,15700.0,22.781,22.7882,22.781,22.7882,15700.0
2013-01-29 13:20:00,31.76,31.8,31.76,31.78,34500.0,22.781,22.8097,22.781,22.7954,34500.0
2013-01-29 13:30:00,31.77,31.81,31.77,31.8,26900.0,22.7882,22.8169,22.7882,22.8097,26900.0
2013-01-29 13:40:00,31.8,31.81,31.78,31.78,43600.0,22.8097,22.8169,22.7954,22.7954,43600.0
2013-01-29 13:50:00,31.79,31.79,31.78,31.79,14800.0,22.8025,22.8025,22.7954,22.8025,14800.0
2013-01-29 14:00:00,31.79,31.79,31.78,31.79,15200.0,22.8025,22.8025,22.7954,22.8025,15200.0
2013-01-29 14:10:00,31.79,31.79,31.76,31.78,39700.0,22.8025,22.8025,22.781,22.7954,39700.0
2013-01-29 14:20:00,31.77,31.78,31.76,31.77,12300.0,22.7882,22.7954,22.781,22.7882,12300.0
2013-01-29 14:30:00,31.76,31.77,31.75,31.77,44700.0,22.781,22.7882,22.7738,22.7882,44700.0
2013-01-29 14:40:00,31.77,31.77,31.76,31.76,10100.0,22.7882,22.7882,22.781,22.781,10100.0
2013-01-29 14:50:00,31.77,31.77,31.74,31.74,34500.0,22.7882,22.7882,22.7667,22.7667,34500.0
2013-01-29 15:00:00,31.74,31.77,31.74,31.77,46000.0,22.7667,22.7882,22.7667,22.7882,46000.0
2013-01-29 15:10:00,31.77,31.79,31.76,31.78,38700.0,22.7882,22.8025,22.781,22.7954,38700.0
2013-01-29 15:20:00,31.78,31.79,31.75,31.76,49000.0,22.7954,22.8025,22.7738,22.781,49000.0
2013-01-29 15:30:00,31.76,31.79,31.75,31.78,45600.0,22.781,22.8025,22.7738,22.7954,45600.0
2013-01-29 15:40:00,31.78,31.78,31.77,31.78,52800.0,22.7954,22.7954,22.7882,22.7954,52800.0
2013-01-29 15:50:00,31.78,31.78,31.75,31.76,227000.0,22.7954,22.7954,22.7738,22.781,227000.0
2013-01-30 09:30:00,31.65,31.72,31.46,31.62,187000.0,22.7021,22.7523,22.5658,22.6806,187000.0
2013-01-30 09:40:00,31.62,31.63,31.47,31.48,230200.0,22.6806,22.6878,22.573,22.5802,230200.0
2013-01-30 09:50:00,31.49,31.52,31.45,31.5,156600.0,22.5873,22.6089,22.5586,22.5945,156600.0
2013-01-30 10:00:00,31.5,31.58,31.49,31.58,184300.0,22.5945,22.6519,22.5873,22.6519,184300.0
2013-01-30 10:10:00,31.57,31.62,31.55,31.57,106700.0,22.6447,22.6806,22.6304,22.6447,106700.0
2013-01-30 10:20:00,31.57,31.6,31.49,31.49,80300.0,22.6447,22.6662,22.5873,22.5873,80300.0
2013-01-30 10:30:00,31.49,31.51,31.47,31.48,139100.0,22.5873,22.6017,22.573,22.5802,139100.0
2013-01-30 10:40:00,31.47,31.53,31.47,31.5,204800.0,22.573,22.616,22.573,22.5945,204800.0
2013-01-30 10:50:00,31.49,31.51,31.49,31.5,67600.0,22.5873,22.6017,22.5873,22.5945,67600.0
2013-01-30 11:00:00,31.5,31.54,31.49,31.54,37300.0,22.5945,22.6232,22.5873,22.6232,37300.0
2013-01-30 11:10:00,31.54,31.61,31.54,31.6,142900.0,22.6232,22.6734,22.6232,22.6662,142900.0
2013-01-30 11:20:00,31.6,31.63,31.6,31.63,80900.0,22.6662,22.6878,22.6662,22.6878,80900.0
2013-01-30 11:30:00,31.63,31.66,31.62,31.66,47900.0,22.6878,22.7093,22.6806,22.7093,47900.0
2013-01-30 11:40:00,31.65,31.66,31.59,31.59,82800.0,22.7021,22.7093,22.6591,22.6591,82800.0
2013-01-30 11:50:00,31.59,31.6,31.57,31.58,53200.0,22.6591,22.6662,22.6447,22.6519,53200.0
2013-01-30 12:00:00,31.58,31.58,31.55,31.57,74200.0,22.6519,22.6519,22.6304,22.6447,74200.0
2013-01-30 12:10:00,31.57,31.58,31.55,31.55,41600.0,22.6447,22.6519,22.6304,22.6304,41600.0
2013-01-30 12:20:00,31.55,31.61,31.54,31.6,58400.0,22.6304,22.6734,22.6232,22.6662,58400.0
2013-01-30 12:30:00,31.59,31.6,31.57,31.58,27800.0,22.6591,22.6662,22.6447,22.6519,27800.0
2013-01-30 12:40:00,31.57,31.65,31.57,31.65,42500.0,22.6447,22.7021,22.6447,22.7021,42500.0
2013-01-30 12:50:00,31.64,31.67,31.64,31.67,23400.0,22.6949,22.7165,22.6949,22.7165,23400.0
2013-01-30 13:00:00,31.66,31.69,31.65,31.65,29800.0,22.7093,22.7308,22.7021,22.7021,29800.0
2013-01-30 13:10:00,31.65,31.66,31.63,31.63,21200.0,22.7021,22.7093,22.6878,22.6878,21200.0
2013-01-30 13:20:00,31.63,31.65,31.63,31.65,21500.0,22.6878,22.7021,22.6878,22.7021,21500.0
2013-01-30 13:30:00,31.64,31.65,31.64,31.64,25200.0,22.6949,22.7021,22.6949,22.6949,25200.0
2013-01-30 13:40:00,31.64,31.65,31.61,31.61,42700.0,22.6949,22.7021,22.6734,22.6734,42700.0
2013-01-30 13:50:00,31.61,31.62,31.58,31.58,36100.0,22.6734,22.6806,22.6519,22.6519,36100.0
2013-01-30 14:00:00,31.59,31.59,31.57,31.57,30000.0,22.6591,22.6591,22.6447,22.6447,30000.0
2013-01-30 14:10:00,31.57,31.61,31.57,31.58,80800.0,22.6447,22.6734,22.6447,22.6519,80800.0
2013-01-30 14:20:00,31.59,31.6,31.56,31.58,50700.0,22.6591,22.6662,22.6375,22.6519,50700.0
2013-01-30 14:30:00,31.58,31.6,31.55,31.56,52000.0,22.6519,22.6662,22.6304,22.6375,52000.0
2013-01-30 14:40:00,31.55,31.59,31.53,31.55,78100.0,22.6304,22.6591,22.616,22.6304,78100.0
2013-01-30 14:50:00,31.55,31.6,31.55,31.59,58600.0,22.6304,22.6662,22.6304,22.6591,58600.0
2013-01-30 15:00:00,31.59,31.61,31.57,31.6,81000.0,22.6591,22.6734,22.6447,22.6662,81000.0
2013-01-30 15:10:00,31.6,31.61,31.57,31.59,101900.0,22.6662,22.6734,22.6447,22.6591,101900.0
2013-01-30 15:20:00,31.6,31.61,31.55,31.56,58500.0,22.6662,22.6734,22.6304,22.6375,58500.0
2013-01-30 15:30:00,31.56,31.59,31.53,31.54,127500.0,22.6375,22.6591,22.616,22.6232,127500.0
2013-01-30 15:40:00,31.55,31.62,31.54,31.58,175700.0,22.6304,22.6806,22.6232,22.6519,175700.0
2013-01-30 15:50:00,31.58,31.62,31.54,31.62,383300.0,22.6519,22.6806,22.6232,22.6806,383300.0
2013-01-31 09:30:00,31.58,31.7,31.57,31.7,76500.0,22.6519,22.738,22.6447,22.738,76500.0
2013-01-31 09:40:00,31.71,31.82,31.71,31.73,49700.0,22.7451,22.824,22.7451,22.7595,49700.0
2013-01-31 09:50:00,31.73,31.77,31.71,31.73,59000.0,22.7595,22.7882,22.7451,22.7595,59000.0
2013-01-31 10:00:00,31.73,31.74,31.71,31.73,63800.0,22.7595,22.7667,22.7451,22.7595,63800.0
2013-01-31 10:10:00,31.74,31.75,31.69,31.69,60300.0,22.7667,22.7738,22.7308,22.7308,60300.0
2013-01-31 10:20:00,31.69,31.77,31.69,31.74,99500.0,22.7308,22.7882,22.7308,22.7667,99500.0
2013-01-31 10:30:00,31.74,31.77,31.73,31.74,49100.0,22.7667,22.7882,22.7595,22.7667,49100.0
2013-01-31 10:40:00,31.73,31.79,31.72,31.76,78700.0,22.7595,22.8025,22.7523,22.781,78700.0
2013-01-31 10:50:00,31.76,31.79,31.74,31.77,61400.0,22.781,22.8025,22.7667,22.7882,61400.0
2013-01-31 11:00:00,31.77,31.77,31.69,31.73,56200.0,22.7882,22.7882,22.7308,22.7595,56200.0
2013-01-31 11:10:00,31.72,31.76,31.71,31.76,39200.0,22.7523,22.781,22.7451,22.781,39200.0
2013-01-31 11:20:00,31.76,31.81,31.75,31.79,36200.0,22.781,22.8169,22.7738,22.8025,36200.0
2013-01-31 11:30:00,31.78,31.79,31.75,31.78,32200.0,22.7954,22.8025,22.7738,22.7954,32200.0
2013-01-31 11:40:00,31.79,31.85,31.77,31.85,44900.0,22.8025,22.8456,22.7882,22.8456,44900.0
2013-01-31 11:50:00,31.85,31.86,31.82,31.85,43900.0,22.8456,22.8527,22.824,22.8456,43900.0
2013-01-31 12:00:00,31.84,31.85,31.77,31.77,59900.0,22.8384,22.8456,22.7882,22.7882,59900.0
2013-01-31 12:10:00,31.77,31.83,31.77,31.82,22500.0,22.7882,22.8312,22.7882,22.824,22500.0
2013-01-31 12:20:00,31.83,31.85,31.81,31.81,31000.0,22.8312,22.8456,22.8169,22.8169,31000.0
2013-01-31 12:30:00,31.81,31.85,31.81,31.84,28000.0,22.8169,22.8456,22.8169,22.8384,28000.0
2013-01-31 12:40:00,31.85,31.87,31.84,31.87,26400.0,22.8456,22.8599,22.8384,22.8599,26400.0
2013-01-31 12:50:00,31.86,31.86,31.84,31.84,13800.0,22.8527,22.8527,22.8384,22.8384,13800.0
2013-01-31 13:00:00,31.84,31.85,31.82,31.84,34500.0,22.8384,22.8456,22.824,22.8384,34500.0
2013-01-31 13:10:00,31.83,31.86,31.83,31.85,15300.0,22.8312,22.8527,22.8312,22.8456,15300.0
2013-01-31 13:20:00,31.85,31.86,31.85,31.86,8800.0,22.8456,22.8527,22.8456,22.8527,8800.0
2013-01-31 13:30:00,31.86,31.88,31.86,31.87,18100.0,22.8527,22.8671,22.8527,22.8599,18100.0
2013-01-31 13:40:00,31.88,31.89,31.86,31.87,35900.0,22.8671,22.8743,22.8527,22.8599,35900.0
2013-01-31 13:50:00,31.87,31.89,31.86,31.86,18500.0,22.8599,22.8743,22.8527,22.8527,18500.0
2013-01-31 14:00:00,31.86,31.87,31.83,31.83,22900.0,22.8527,22.8599,22.8312,22.8312,22900.0
2013-01-31 14:10:00,31.83,31.85,31.82,31.84,42500.0,22.8312,22.8456,22.824,22.8384,42500.0
2013-01-31 14:20:00,31.84,31.84,31.82,31.83,33900.0,22.8384,22.8384,22.824,22.8312,33900.0
2013-01-31 14:30:00,31.83,31.85,31.82,31.85,33100.0,22.8312,22.8456,22.824,22.8456,33100.0
2013-01-31 14:40:00,31.84,31.86,31.83,31.83,44400.0,22.8384,22.8527,22.8312,22.8312,44400.0
2013-01-31 14:50:00,31.84,31.87,31.83,31.86,40100.0,22.8384,22.8599,22.8312,22.8527,40100.0
2013-01-31 15:00:00,31.86,31.86,31.81,31.81,43500.0,22.8527,22.8527,22.8169,22.8169,43500.0
2013-01-31 15:10:00,31.81,31.84,31.79,31.83,51300.0,22.8169,22.8384,22.8025,22.8312,51300.0
2013-01-31 15:20:00,31.83,31.83,31.79,31.81,51300.0,22.8312,22.8312,22.8025,22.8169,51300.0
2013-01-31 15:30:00,31.81,31.85,31.8,31.81,96500.0,22.8169,22.8456,22.8097,22.8169,96500.0
2013-01-31 15:40:00,31.8,31.84,31.76,31.76,150200.0,22.8097,22.8384,22.781,22.781,150200.0
2013-01-31 15:50:00,31.76,31.82,31.75,31.77,296000.0,22.781,22.824,22.7738,22.7882,296000.0
2013-02-01 09:30:00,31.87,31.92,31.77,31.88,102300.0,22.8599,22.8958,22.7882,22.8671,102300.0
2013-02-01 09:40:00,31.88,31.92,31.87,31.9,75800.0,22.8671,22.8958,22.8599,22.8814,75800.0
2013-02-01 09:50:00,31.91,31.96,31.9,31.92,45100.0,22.8886,22.9245,22.8814,22.8958,45100.0
2013-02-01 10:00:00,31.93,32.0,31.92,31.99,52500.0,22.9029,22.9532,22.8958,22.946,52500.0
2013-02-01 10:10:00,31.98,31.99,31.94,31.96,40400.0,22.9388,22.946,22.9101,22.9245,40400.0
2013-02-01 10:20:00,31.96,31.97,31.9,31.91,107000.0,22.9245,22.9316,22.8814,22.8886,107000.0
2013-02-01 10:30:00,31.92,31.98,31.91,31.98,151300.0,22.8958,22.9388,22.8886,22.9388,151300.0
2013-02-01 10:40:00,31.97,32.0,31.93,31.99,330300.0,22.9316,22.9532,22.9029,22.946,330300.0
2013-02-01 10:50:00,32.0,32.16,31.99,32.13,357100.0,22.9532,23.0679,22.946,23.0464,357100.0
2013-02-01 11:00:00,32.14,32.15,32.08,32.13,67400.0,23.0536,23.0607,23.0105,23.0464,67400.0
2013-02-01 11:10:00,32.14,32.15,32.12,32.13,36700.0,23.0536,23.0607,23.0392,23.0464,36700.0
2013-02-01 11:20:00,32.12,32.13,32.12,32.12,34300.0,23.0392,23.0464,23.0392,23.0392,34300.0
2013-02-01 11:30:00,32.12,32.17,32.12,32.15,84800.0,23.0392,23.0751,23.0392,23.0607,84800.0
2013-02-01 11:40:00,32.16,32.2,32.15,32.2,39900.0,23.0679,23.0966,23.0607,23.0966,39900.0
2013-02-01 11:50:00,32.2,32.23,32.18,32.19,86700.0,23.0966,23.1181,23.0823,23.0894,86700.0
2013-02-01 12:00:00,32.18,32.19,32.13,32.16,114900.0,23.0823,23.0894,23.0464,23.0679,114900.0
2013-02-01 12:10:00,32.15,32.16,32.14,32.16,36100.0,23.0607,23.0679,23.0536,23.0679,36100.0
2013-02-01 12:20:00,32.16,32.17,32.13,32.13,44400.0,23.0679,23.0751,23.0464,23.0464,44400.0
2013-02-01 12:30:00,32.13,32.17,32.12,32.16,62200.0,23.0464,23.0751,23.0392,23.0679,62200.0
2013-02-01 12:40:00,32.17,32.21,32.16,32.21,58900.0,23.0751,23.1038,23.0679,23.1038,58900.0
2013-02-01 12:50:00,32.2,32.22,32.2,32.2,56300.0,23.0966,23.111,23.0966,23.0966,56300.0
2013-02-01 13:00:00,32.2,32.2,32.15,32.18,50000.0,23.0966,23.0966,23.0607,23.0823,50000.0
2013-02-01 13:10:00,32.18,32.22,32.18,32.21,49500.0,23.0823,23.111,23.0823,23.1038,49500.0
2013-02-01 13:20:00,32.21,32.23,32.19,32.23,139000.0,23.1038,23.1181,23.0894,23.1181,139000.0
2013-02-01 13:30:00,32.22,32.27,32.21,32.24,354200.0,23.111,23.1468,23.1038,23.1253,354200.0
2013-02-01 13:40:00,32.24,32.24,32.19,32.19,106200.0,23.1253,23.1253,23.0894,23.0894,106200.0
2013-02-01 13:50:00,32.2,32.2,32.16,32.18,186600.0,23.0966,23.0966,23.0679,23.0823,186600.0
2013-02-01 14:00:00,32.19,32.2,32.18,32.2,52200.0,23.0894,23.0966,23.0823,23.0966,52200.0
2013-02-01 14:10:00,32.2,32.23,32.2,32.22,97200.0,23.0966,23.1181,23.0966,23.111,97200.0
2013-02-01 14:20:00,32.23,32.25,32.21,32.21,99900.0,23.1181,23.1325,23.1038,23.1038,99900.0
2013-02-01 14:30:00,32.21,32.22,32.12,32.13,96600.0,23.1038,23.111,23.0392,23.0464,96600.0
2013-02-01 14:40:00,32.14,32.14,32.11,32.12,66200.0,23.0536,23.0536,23.0321,23.0392,66200.0
2013-02-01 14:50:00,32.12,32.12,32.08,32.11,59700.0,23.0392,23.0392,23.0105,23.0321,59700.0
2013-02-01 15:00:00,32.11,32.12,32.1,32.11,49700.0,23.0321,23.0392,23.0249,23.0321,49700.0
2013-02-01 15:10:00,32.12,32.12,32.05,32.05,192200.0,23.0392,23.0392,22.989,22.989,192200.0
2013-02-01 15:20:00,32.05,32.09,32.05,32.09,160300.0,22.989,23.0177,22.989,23.0177,160300.0
2013-02-01 15:30:00,32.08,32.09,32.0,32.0,203600.0,23.0105,23.0177,22.9532,22.9532,203600.0
2013-02-01 15:40:00,32.0,32.1,32.0,32.1,169900.0,22.9532,23.0249,22.9532,23.0249,169900.0
2013-02-01 15:50:00,32.09,32.12,32.06,32.07,489600.0,23.0177,23.0392,22.9962,23.0034,489600.0
2013-02-04 09:30:00,31.34,32.27,31.34,31.45,241600.0,22.4797,23.1468,22.4797,22.5586,241600.0
2013-02-04 09:40:00,31.45,31.45,31.01,31.35,416500.0,22.5586,22.5586,22.243,22.4869,416500.0
2013-02-04 09:50:00,31.37,31.43,31.24,31.29,284900.0,22.5013,22.5443,22.408,22.4439,284900.0
2013-02-04 10:00:00,31.3,31.42,31.26,31.41,339600.0,22.4511,22.5371,22.4224,22.53,339600.0
2013-02-04 10:10:00,31.42,31.42,31.21,31.22,254800.0,22.5371,22.5371,22.3865,22.3937,254800.0
2013-02-04 10:20:00,31.23,31.26,30.91,30.97,465600.0,22.4008,22.4224,22.1713,22.2143,465600.0
2013-02-04 10:30:00,30.97,30.99,30.75,30.9,661200.0,22.2143,22.2287,22.0565,22.1641,661200.0
2013-02-04 10:40:00,30.9,31.05,30.88,30.97,467300.0,22.1641,22.2717,22.1498,22.2143,467300.0
2013-02-04 10:50:00,30.96,30.99,30.76,30.76,246400.0,22.2072,22.2287,22.0637,22.0637,246400.0
2013-02-04 11:00:00,30.77,30.83,30.63,30.64,548900.0,22.0709,22.1139,21.9705,21.9776,548900.0
2013-02-04 11:10:00,30.65,30.86,30.63,30.84,677300.0,21.9848,22.1354,21.9705,22.1211,677300.0
2013-02-04 11:20:00,30.83,30.85,30.8,30.81,156500.0,22.1139,22.1283,22.0924,22.0996,156500.0
2013-02-04 11:30:00,30.81,30.85,30.71,30.75,192800.0,22.0996,22.1283,22.0279,22.0565,192800.0
2013-02-04 11:40:00,30.75,30.89,30.74,30.85,198100.0,22.0565,22.157,22.0494,22.1283,198100.0
2013-02-04 11:50:00,30.84,30.9,30.82,30.88,329600.0,22.1211,22.1641,22.1068,22.1498,329600.0
2013-02-04 12:00:00,30.89,31.0,30.89,31.0,254100.0,22.157,22.2359,22.157,22.2359,254100.0
2013-02-04 12:10:00,30.99,31.23,30.99,31.17,288700.0,22.2287,22.4008,22.2287,22.3578,288700.0
2013-02-04 12:20:00,31.17,31.21,31.09,31.15,169000.0,22.3578,22.3865,22.3004,22.3435,169000.0
2013-02-04 12:30:00,31.14,31.16,31.12,31.15,156500.0,22.3363,22.3506,22.3219,22.3435,156500.0
2013-02-04 12:40:00,31.15,31.29,31.15,31.28,129200.0,22.3435,22.4439,22.3435,22.4367,129200.0
2013-02-04 12:50:00,31.27,31.28,31.09,31.16,194800.0,22.4295,22.4367,22.3004,22.3506,194800.0
2013-02-04 13:00:00,31.16,31.24,31.1,31.2,127200.0,22.3506,22.408,22.3076,22.3793,127200.0
2013-02-04 13:10:00,31.2,31.21,31.11,31.18,109800.0,22.3793,22.3865,22.3148,22.365,109800.0
2013-02-04 13:20:00,31.18,31.24,31.15,31.15,97400.0,22.365,22.408,22.3435,22.3435,97400.0
2013-02-04 13:30:00,31.16,31.21,31.12,31.13,113100.0,22.3506,22.3865,22.3219,22.3291,113100.0
2013-02-04 13:40:00,31.13,31.18,31.13,31.15,89800.0,22.3291,22.365,22.3291,22.3435,89800.0
2013-02-04 13:50:00,31.15,31.2,31.15,31.2,44400.0,22.3435,22.3793,22.3435,22.3793,44400.0
2013-02-04 14:00:00,31.2,31.25,31.16,31.23,118400.0,22.3793,22.4152,22.3506,22.4008,118400.0
2013-02-04 14:10:00,31.23,31.28,31.21,31.22,132300.0,22.4008,22.4367,22.3865,22.3937,132300.0
2013-02-04 14:20:00,31.23,31.29,31.18,31.28,179700.0,22.4008,22.4439,22.365,22.4367,179700.0
2013-02-04 14:30:00,31.28,31.31,31.24,31.28,139900.0,22.4367,22.4582,22.408,22.4367,139900.0
2013-02-04 14:40:00,31.28,31.32,31.24,31.31,82200.0,22.4367,22.4654,22.408,22.4582,82200.0
2013-02-04 14:50:00,31.32,31.35,31.27,31.35,99300.0,22.4654,22.4869,22.4295,22.4869,99300.0
2013-02-04 15:00:00,31.34,31.38,31.3,31.3,305400.0,22.4797,22.5084,22.4511,22.4511,305400.0
2013-02-04 15:10:00,31.3,31.32,31.25,31.27,142600.0,22.4511,22.4654,22.4152,22.4295,142600.0
2013-02-04 15:20:00,31.27,31.28,31.19,31.23,214800.0,22.4295,22.4367,22.3722,22.4008,214800.0
2013-02-04 15:30:00,31.23,31.26,31.18,31.2,344900.0,22.4008,22.4224,22.365,22.3793,344900.0
2013-02-04 15:40:00,31.2,31.22,31.12,31.15,294000.0,22.3793,22.3937,22.3219,22.3435,294000.0
2013-02-04 15:50:00,31.15,31.24,31.14,31.24,544500.0,22.3435,22.408,22.3363,22.408,544500.0
2013-02-05 09:30:00,31.4,31.49,31.31,31.48,150800.0,22.5228,22.5873,22.4582,22.5802,150800.0
2013-02-05 09:40:00,31.48,31.55,31.45,31.46,144300.0,22.5802,22.6304,22.5586,22.5658,144300.0
2013-02-05 09:50:00,31.46,31.56,31.45,31.55,179600.0,22.5658,22.6375,22.5586,22.6304,179600.0
2013-02-05 10:00:00,31.56,31.65,31.55,31.62,136900.0,22.6375,22.7021,22.6304,22.6806,136900.0
2013-02-05 10:10:00,31.62,31.62,31.46,31.46,193800.0,22.6806,22.6806,22.5658,22.5658,193800.0
2013-02-05 10:20:00,31.47,31.49,31.37,31.38,190200.0,22.573,22.5873,22.5013,22.5084,190200.0
2013-02-05 10:30:00,31.38,31.46,31.36,31.44,83700.0,22.5084,22.5658,22.4941,22.5515,83700.0
2013-02-05 10:40:00,31.44,31.46,31.39,31.45,103700.0,22.5515,22.5658,22.5156,22.5586,103700.0
2013-02-05 10:50:00,31.45,31.46,31.29,31.29,72800.0,22.5586,22.5658,22.4439,22.4439,72800.0
2013-02-05 11:00:00,31.3,31.34,31.26,31.29,83400.0,22.4511,22.4797,22.4224,22.4439,83400.0
2013-02-05 11:10:00,31.29,31.33,31.27,31.27,141200.0,22.4439,22.4726,22.4295,22.4295,141200.0
2013-02-05 11:20:00,31.27,31.3,31.25,31.28,78900.0,22.4295,22.4511,22.4152,22.4367,78900.0
2013-02-05 11:30:00,31.28,31.31,31.26,31.27,88800.0,22.4367,22.4582,22.4224,22.4295,88800.0
2013-02-05 11:40:00,31.27,31.29,31.26,31.29,50000.0,22.4295,22.4439,22.4224,22.4439,50000.0
2013-02-05 11:50:00,31.29,31.3,31.26,31.29,79000.0,22.4439,22.4511,22.4224,22.4439,79000.0
2013-02-05 12:00:00,31.28,31.3,31.26,31.3,44600.0,22.4367,22.4511,22.4224,22.4511,44600.0
2013-02-05 12:10:00,31.3,31.33,31.28,31.33,45700.0,22.4511,22.4726,22.4367,22.4726,45700.0
2013-02-05 12:20:00,31.33,31.36,31.33,31.36,46300.0,22.4726,22.4941,22.4726,22.4941,46300.0
2013-02-05 12:30:00,31.35,31.36,31.35,31.35,48900.0,22.4869,22.4941,22.4869,22.4869,48900.0
2013-02-05 12:40:00,31.36,31.39,31.35,31.36,51300.0,22.4941,22.5156,22.4869,22.4941,51300.0
2013-02-05 12:50:00,31.37,31.39,31.35,31.35,31900.0,22.5013,22.5156,22.4869,22.4869,31900.0
2013-02-05 13:00:00,31.36,31.38,31.35,31.35,28200.0,22.4941,22.5084,22.4869,22.4869,28200.0
2013-02-05 13:10:00,31.36,31.36,31.35,31.36,19800.0,22.4941,22.4941,22.4869,22.4941,19800.0
2013-02-05 13:20:00,31.35,31.39,31.35,31.39,56100.0,22.4869,22.5156,22.4869,22.5156,56100.0
2013-02-05 13:30:00,31.39,31.4,31.36,31.4,38300.0,22.5156,22.5228,22.4941,22.5228,38300.0
2013-02-05 13:40:00,31.4,31.4,31.39,31.4,52600.0,22.5228,22.5228,22.5156,22.5228,52600.0
2013-02-05 13:50:00,31.4,31.44,31.39,31.43,42000.0,22.5228,22.5515,22.5156,22.5443,42000.0
2013-02-05 14:00:00,31.42,31.42,31.37,31.37,75000.0,22.5371,22.5371,22.5013,22.5013,75000.0
2013-02-05 14:10:00,31.38,31.41,31.37,31.4,49600.0,22.5084,22.53,22.5013,22.5228,49600.0
2013-02-05 14:20:00,31.4,31.4,31.37,31.38,49200.0,22.5228,22.5228,22.5013,22.5084,49200.0
2013-02-05 14:30:00,31.39,31.42,31.37,31.37,50600.0,22.5156,22.5371,22.5013,22.5013,50600.0
2013-02-05 14:40:00,31.38,31.39,31.36,31.39,57200.0,22.5084,22.5156,22.4941,22.5156,57200.0
2013-02-05 14:50:00,31.39,31.39,31.35,31.36,56200.0,22.5156,22.5156,22.4869,22.4941,56200.0
2013-02-05 15:00:00,31.35,31.4,31.35,31.37,62000.0,22.4869,22.5228,22.4869,22.5013,62000.0
2013-02-05 15:10:00,31.36,31.38,31.35,31.36,64100.0,22.4941,22.5084,22.4869,22.4941,64100.0
2013-02-05 15:20:00,31.35,31.38,31.35,31.37,84700.0,22.4869,22.5084,22.4869,22.5013,84700.0
2013-02-05 15:30:00,31.36,31.39,31.35,31.36,149700.0,22.4941,22.5156,22.4869,22.4941,149700.0
2013-02-05 15:40:00,31.37,31.37,31.34,31.36,96300.0,22.5013,22.5013,22.4797,22.4941,96300.0
2013-02-05 15:50:00,31.36,31.38,31.34,31.35,472200.0,22.4941,22.5084,22.4797,22.4869,472200.0
2013-02-06 09:30:00,31.25,31.25,31.13,31.19,114200.0,22.4152,22.4152,22.3291,22.3722,114200.0
2013-02-06 09:40:00,31.19,31.29,31.16,31.29,182800.0,22.3722,22.4439,22.3506,22.4439,182800.0
2013-02-06 09:50:00,31.28,31.34,31.28,31.3,33200.0,22.4367,22.4797,22.4367,22.4511,33200.0
2013-02-06 10:00:00,31.3,31.37,31.29,31.36,49400.0,22.4511,22.5013,22.4439,22.4941,49400.0
2013-02-06 10:10:00,31.35,31.37,31.32,31.32,38900.0,22.4869,22.5013,22.4654,22.4654,38900.0
2013-02-06 10:20:00,31.33,31.33,31.28,31.3,39600.0,22.4726,22.4726,22.4367,22.4511,39600.0
2013-02-06 10:30:00,31.31,31.32,31.27,31.29,52100.0,22.4582,22.4654,22.4295,22.4439,52100.0
2013-02-06 10:40:00,31.29,31.35,31.29,31.35,324300.0,22.4439,22.4869,22.4439,22.4869,324300.0
2013-02-06 10:50:00,31.35,31.36,31.32,31.32,105100.0,22.4869,22.4941,22.4654,22.4654,105100.0
2013-02-06 11:00:00,31.33,31.34,31.3,31.3,63600.0,22.4726,22.4797,22.4511,22.4511,63600.0
2013-02-06 11:10:00,31.3,31.33,31.29,31.32,73300.0,22.4511,22.4726,22.4439,22.4654,73300.0
2013-02-06 11:20:00,31.32,31.33,31.28,31.33,119800.0,22.4654,22.4726,22.4367,22.4726,119800.0
2013-02-06 11:30:00,31.33,33.33,31.29,31.33,382100.0,22.4726,23.9071,22.4439,22.4726,382100.0
2013-02-06 11:40:00,31.32,31.36,31.32,31.36,48100.0,22.4654,22.4941,22.4654,22.4941,48100.0
2013-02-06 11:50:00,31.36,31.37,31.33,31.35,71900.0,22.4941,22.5013,22.4726,22.4869,71900.0
2013-02-06 12:00:00,31.34,31.42,31.33,31.42,158300.0,22.4797,22.5371,22.4726,22.5371,158300.0
2013-02-06 12:10:00,31.42,31.45,31.41,31.42,32600.0,22.5371,22.5586,22.53,22.5371,32600.0
2013-02-06 12:20:00,31.42,31.42,31.38,31.39,34900.0,22.5371,22.5371,22.5084,22.5156,34900.0
2013-02-06 12:30:00,31.38,31.39,31.36,31.38,23000.0,22.5084,22.5156,22.4941,22.5084,23000.0
2013-02-06 12:40:00,31.37,31.41,31.37,31.39,24800.0,22.5013,22.53,22.5013,22.5156,24800.0
2013-02-06 12:50:00,31.38,31.39,31.34,31.36,44100.0,22.5084,22.5156,22.4797,22.4941,44100.0
2013-02-06 13:00:00,31.36,31.36,31.34,31.35,40400.0,22.4941,22.4941,22.4797,22.4869,40400.0
2013-02-06 13:10:00,31.34,31.36,31.34,31.36,24500.0,22.4797,22.4941,22.4797,22.4941,24500.0
2013-02-06 13:20:00,31.36,31.36,31.33,31.35,70100.0,22.4941,22.4941,22.4726,22.4869,70100.0
2013-02-06 13:30:00,31.35,31.38,31.34,31.38,70400.0,22.4869,22.5084,22.4797,22.5084,70400.0
2013-02-06 13:40:00,31.38,31.39,31.37,31.39,27900.0,22.5084,22.5156,22.5013,22.5156,27900.0
2013-02-06 13:50:00,31.39,31.39,31.35,31.36,68500.0,22.5156,22.5156,22.4869,22.4941,68500.0
2013-02-06 14:00:00,31.36,31.37,31.35,31.36,26200.0,22.4941,22.5013,22.4869,22.4941,26200.0
2013-02-06 14:10:00,31.36,31.37,31.33,31.36,77900.0,22.4941,22.5013,22.4726,22.4941,77900.0
2013-02-06 14:20:00,31.36,31.37,31.35,31.36,134900.0,22.4941,22.5013,22.4869,22.4941,134900.0
2013-02-06 14:30:00,31.35,31.37,31.35,31.37,151800.0,22.4869,22.5013,22.4869,22.5013,151800.0
2013-02-06 14:40:00,31.37,31.38,31.35,31.36,178600.0,22.5013,22.5084,22.4869,22.4941,178600.0
2013-02-06 14:50:00,31.37,31.38,31.36,31.38,67200.0,22.5013,22.5084,22.4941,22.5084,67200.0
2013-02-06 15:00:00,31.38,31.38,31.35,31.35,98900.0,22.5084,22.5084,22.4869,22.4869,98900.0
2013-02-06 15:10:00,31.36,31.38,31.35,31.38,50300.0,22.4941,22.5084,22.4869,22.5084,50300.0
2013-02-06 15:20:00,31.38,31.48,31.37,31.48,177500.0,22.5084,22.5802,22.5013,22.5802,177500.0
2013-02-06 15:30:00,31.48,31.48,31.43,31.43,88600.0,22.5802,22.5802,22.5443,22.5443,88600.0
2013-02-06 15:40:00,31.43,31.43,31.4,31.41,122800.0,22.5443,22.5443,22.5228,22.53,122800.0
2013-02-06 15:50:00,31.41,31.43,31.4,31.42,225800.0,22.53,22.5443,22.5228,22.5371,225800.0
2013-02-07 09:30:00,31.4,31.43,31.37,31.42,36400.0,22.5228,22.5443,22.5013,22.5371,36400.0
2013-02-07 09:40:00,31.42,31.54,31.42,31.53,84800.0,22.5371,22.6232,22.5371,22.616,84800.0
2013-02-07 09:50:00,31.53,31.53,31.46,31.47,63400.0,22.616,22.616,22.5658,22.573,63400.0
2013-02-07 10:00:00,31.46,31.54,31.46,31.54,64100.0,22.5658,22.6232,22.5658,22.6232,64100.0
2013-02-07 10:10:00,31.53,31.55,31.5,31.53,66900.0,22.616,22.6304,22.5945,22.616,66900.0
2013-02-07 10:20:00,31.54,31.54,31.48,31.54,62500.0,22.6232,22.6232,22.5802,22.6232,62500.0
2013-02-07 10:30:00,31.53,31.55,31.43,31.45,147900.0,22.616,22.6304,22.5443,22.5586,147900.0
2013-02-07 10:40:00,31.45,31.48,31.44,31.47,74000.0,22.5586,22.5802,22.5515,22.573,74000.0
2013-02-07 10:50:00,31.47,31.49,31.45,31.49,58600.0,22.573,22.5873,22.5586,22.5873,58600.0
2013-02-07 11:00:00,31.48,31.49,31.47,31.47,110300.0,22.5802,22.5873,22.573,22.573,110300.0
2013-02-07 11:10:00,31.48,31.48,31.45,31.48,51900.0,22.5802,22.5802,22.5586,22.5802,51900.0
2013-02-07 11:20:00,31.48,31.49,31.45,31.46,63100.0,22.5802,22.5873,22.5586,22.5658,63100.0
2013-02-07 11:30:00,31.47,31.47,31.44,31.46,38000.0,22.573,22.573,22.5515,22.5658,38000.0
2013-02-07 11:40:00,31.46,31.52,31.46,31.51,65300.0,22.5658,22.6089,22.5658,22.6017,65300.0
2013-02-07 11:50:00,31.51,31.52,31.47,31.49,96100.0,22.6017,22.6089,22.573,22.5873,96100.0
2013-02-07 12:00:00,31.49,31.49,31.48,31.48,12800.0,22.5873,22.5873,22.5802,22.5802,12800.0
2013-02-07 12:10:00,31.49,31.49,31.45,31.46,33500.0,22.5873,22.5873,22.5586,22.5658,33500.0
2013-02-07 12:20:00,31.45,31.46,31.42,31.44,35800.0,22.5586,22.5658,22.5371,22.5515,35800.0
2013-02-07 12:30:00,31.45,31.45,31.41,31.45,44300.0,22.5586,22.5586,22.53,22.5586,44300.0
2013-02-07 12:40:00,31.45,31.48,31.44,31.48,46400.0,22.5586,22.5802,22.5515,22.5802,46400.0
2013-02-07 12:50:00,31.48,31.49,31.47,31.49,18000.0,22.5802,22.5873,22.573,22.5873,18000.0
2013-02-07 13:00:00,31.49,31.5,31.45,31.45,46900.0,22.5873,22.5945,22.5586,22.5586,46900.0
2013-02-07 13:10:00,31.46,31.46,31.43,31.45,31500.0,22.5658,22.5658,22.5443,22.5586,31500.0
2013-02-07 13:20:00,31.45,31.46,31.44,31.45,34900.0,22.5586,22.5658,22.5515,22.5586,34900.0
2013-02-07 13:30:00,31.45,31.45,31.44,31.44,24600.0,22.5586,22.5586,22.5515,22.5515,24600.0
2013-02-07 13:40:00,31.45,31.51,31.44,31.5,49500.0,22.5586,22.6017,22.5515,22.5945,49500.0
2013-02-07 13:50:00,31.49,31.54,31.49,31.53,22700.0,22.5873,22.6232,22.5873,22.616,22700.0
2013-02-07 14:00:00,31.53,31.59,31.53,31.59,77700.0,22.616,22.6591,22.616,22.6591,77700.0
2013-02-07 14:10:00,31.59,31.6,31.57,31.57,42600.0,22.6591,22.6662,22.6447,22.6447,42600.0
2013-02-07 14:20:00,31.58,31.6,31.57,31.59,56400.0,22.6519,22.6662,22.6447,22.6591,56400.0
2013-02-07 14:30:00,31.59,31.59,31.53,31.54,49100.0,22.6591,22.6591,22.616,22.6232,49100.0
2013-02-07 14:40:00,31.53,31.55,31.53,31.54,24200.0,22.616,22.6304,22.616,22.6232,24200.0
2013-02-07 14:50:00,31.54,31.55,31.53,31.55,31300.0,22.6232,22.6304,22.616,22.6304,31300.0
2013-02-07 15:00:00,31.55,31.6,31.54,31.6,49400.0,22.6304,22.6662,22.6232,22.6662,49400.0
2013-02-07 15:10:00,31.59,31.6,31.58,31.58,81700.0,22.6591,22.6662,22.6519,22.6519,81700.0
2013-02-07 15:20:00,31.59,31.59,31.57,31.57,62600.0,22.6591,22.6591,22.6447,22.6447,62600.0
2013-02-07 15:30:00,31.58,31.58,31.49,31.53,130200.0,22.6519,22.6519,22.5873,22.616,130200.0
2013-02-07 15:40:00,31.53,31.54,31.49,31.51,129400.0,22.616,22.6232,22.5873,22.6017,129400.0
2013-02-07 15:50:00,31.51,31.53,31.48,31.53,249700.0,22.6017,22.616,22.5802,22.616,249700.0
2013-02-08 09:30:00,31.52,31.57,31.44,31.5,44100.0,22.6089,22.6447,22.5515,22.5945,44100.0
2013-02-08 09:40:00,31.5,31.59,31.5,31.56,28900.0,22.5945,22.6591,22.5945,22.6375,28900.0
2013-02-08 09:50:00,31.56,31.62,31.54,31.62,22100.0,22.6375,22.6806,22.6232,22.6806,22100.0
2013-02-08 10:00:00,31.61,31.62,31.51,31.55,44800.0,22.6734,22.6806,22.6017,22.6304,44800.0
2013-02-08 10:10:00,31.55,31.61,31.54,31.59,43500.0,22.6304,22.6734,22.6232,22.6591,43500.0
2013-02-08 10:20:00,31.6,31.6,31.49,31.51,75300.0,22.6662,22.6662,22.5873,22.6017,75300.0
2013-02-08 10:30:00,31.5,31.53,31.48,31.53,80600.0,22.5945,22.616,22.5802,22.616,80600.0
2013-02-08 10:40:00,31.53,31.55,31.52,31.54,56500.0,22.616,22.6304,22.6089,22.6232,56500.0
2013-02-08 10:50:00,31.54,31.55,31.47,31.47,79700.0,22.6232,22.6304,22.573,22.573,79700.0
2013-02-08 11:00:00,31.47,31.49,31.46,31.46,39500.0,22.573,22.5873,22.5658,22.5658,39500.0
2013-02-08 11:10:00,31.45,31.47,31.44,31.44,47300.0,22.5586,22.573,22.5515,22.5515,47300.0
2013-02-08 11:20:00,31.45,31.47,31.44,31.44,23900.0,22.5586,22.573,22.5515,22.5515,23900.0
2013-02-08 11:30:00,31.44,31.45,31.42,31.44,33900.0,22.5515,22.5586,22.5371,22.5515,33900.0
2013-02-08 11:40:00,31.43,31.46,31.43,31.45,23200.0,22.5443,22.5658,22.5443,22.5586,23200.0
2013-02-08 11:50:00,31.45,31.46,31.45,31.46,10700.0,22.5586,22.5658,22.5586,22.5658,10700.0
2013-02-08 12:00:00,31.45,31.49,31.45,31.47,48800.0,22.5586,22.5873,22.5586,22.573,48800.0
2013-02-08 12:10:00,31.46,31.48,31.46,31.47,120000.0,22.5658,22.5802,22.5658,22.573,120000.0
2013-02-08 12:20:00,31.46,31.46,31.41,31.43,62600.0,22.5658,22.5658,22.53,22.5443,62600.0
2013-02-08 12:30:00,31.43,31.43,31.39,31.4,55100.0,22.5443,22.5443,22.5156,22.5228,55100.0
2013-02-08 12:40:00,31.4,31.41,31.39,31.41,41200.0,22.5228,22.53,22.5156,22.53,41200.0
2013-02-08 12:50:00,31.41,31.45,31.41,31.45,49800.0,22.53,22.5586,22.53,22.5586,49800.0
2013-02-08 13:00:00,31.45,31.45,31.44,31.45,11300.0,22.5586,22.5586,22.5515,22.5586,11300.0
2013-02-08 13:10:00,31.44,31.45,31.42,31.43,47700.0,22.5515,22.5586,22.5371,22.5443,47700.0
2013-02-08 13:20:00,31.43,31.45,31.42,31.45,39100.0,22.5443,22.5586,22.5371,22.5586,39100.0
2013-02-08 13:30:00,31.45,31.46,31.44,31.45,158900.0,22.5586,22.5658,22.5515,22.5586,158900.0
2013-02-08 13:40:00,31.45,31.47,31.44,31.46,59100.0,22.5586,22.573,22.5515,22.5658,59100.0
2013-02-08 13:50:00,31.46,31.52,31.46,31.52,37400.0,22.5658,22.6089,22.5658,22.6089,37400.0
2013-02-08 14:00:00,31.52,31.53,31.51,31.53,21300.0,22.6089,22.616,22.6017,22.616,21300.0
2013-02-08 14:10:00,31.53,31.54,31.52,31.54,21500.0,22.616,22.6232,22.6089,22.6232,21500.0
2013-02-08 14:20:00,31.54,31.54,31.51,31.54,36200.0,22.6232,22.6232,22.6017,22.6232,36200.0
2013-02-08 14:30:00,31.54,31.56,31.54,31.56,27600.0,22.6232,22.6375,22.6232,22.6375,27600.0
2013-02-08 14:40:00,31.56,31.58,31.56,31.57,42600.0,22.6375,22.6519,22.6375,22.6447,42600.0
2013-02-08 14:50:00,31.58,31.58,31.57,31.57,29000.0,22.6519,22.6519,22.6447,22.6447,29000.0
2013-02-08 15:00:00,31.58,31.58,31.57,31.58,12800.0,22.6519,22.6519,22.6447,22.6519,12800.0
2013-02-08 15:10:00,31.58,31.58,31.57,31.58,23200.0,22.6519,22.6519,22.6447,22.6519,23200.0
2013-02-08 15:20:00,31.58,31.58,31.52,31.53,44000.0,22.6519,22.6519,22.6089,22.616,44000.0
2013-02-08 15:30:00,31.53,31.54,31.5,31.53,95200.0,22.616,22.6232,22.5945,22.616,95200.0
2013-02-08 15:40:00,31.52,31.57,31.52,31.57,116300.0,22.6089,22.6447,22.6089,22.6447,116300.0
2013-02-08 15:50:00,31.56,31.6,31.56,31.6,322200.0,22.6375,22.6662,22.6375,22.6662,322200.0
2013-02-11 09:30:00,31.65,31.82,31.65,31.81,93100.0,22.7021,22.824,22.7021,22.8169,93100.0
2013-02-11 09:40:00,31.81,31.82,31.75,31.81,68400.0,22.8169,22.824,22.7738,22.8169,68400.0
2013-02-11 09:50:00,31.8,31.81,31.75,31.8,60700.0,22.8097,22.8169,22.7738,22.8097,60700.0
2013-02-11 10:00:00,31.8,31.81,31.73,31.75,54700.0,22.8097,22.8169,22.7595,22.7738,54700.0
2013-02-11 10:10:00,31.75,31.8,31.74,31.75,100300.0,22.7738,22.8097,22.7667,22.7738,100300.0
2013-02-11 10:20:00,31.75,31.75,31.66,31.7,62000.0,22.7738,22.7738,22.7093,22.738,62000.0
2013-02-11 10:30:00,31.69,31.7,31.64,31.67,58600.0,22.7308,22.738,22.6949,22.7165,58600.0
2013-02-11 10:40:00,31.67,31.71,31.65,31.68,74000.0,22.7165,22.7451,22.7021,22.7236,74000.0
2013-02-11 10:50:00,31.68,31.68,31.62,31.62,54500.0,22.7236,22.7236,22.6806,22.6806,54500.0
2013-02-11 11:00:00,31.62,31.72,31.62,31.72,58400.0,22.6806,22.7523,22.6806,22.7523,58400.0
2013-02-11 11:10:00,31.71,31.72,31.62,31.62,40000.0,22.7451,22.7523,22.6806,22.6806,40000.0
2013-02-11 11:20:00,31.62,31.63,31.6,31.61,22100.0,22.6806,22.6878,22.6662,22.6734,22100.0
2013-02-11 11:30:00,31.61,31.65,31.61,31.62,35400.0,22.6734,22.7021,22.6734,22.6806,35400.0
2013-02-11 11:40:00,31.61,31.62,31.6,31.6,15700.0,22.6734,22.6806,22.6662,22.6662,15700.0
2013-02-11 11:50:00,31.6,31.61,31.6,31.6,17000.0,22.6662,22.6734,22.6662,22.6662,17000.0
2013-02-11 12:00:00,31.61,31.61,31.6,31.6,23100.0,22.6734,22.6734,22.6662,22.6662,23100.0
2013-02-11 12:10:00,31.6,31.63,31.59,31.63,40900.0,22.6662,22.6878,22.6591,22.6878,40900.0
2013-02-11 12:20:00,31.63,31.65,31.62,31.64,38200.0,22.6878,22.7021,22.6806,22.6949,38200.0
2013-02-11 12:30:00,31.64,31.66,31.62,31.65,38100.0,22.6949,22.7093,22.6806,22.7021,38100.0
2013-02-11 12:40:00,31.65,31.66,31.63,31.65,24600.0,22.7021,22.7093,22.6878,22.7021,24600.0
2013-02-11 12:50:00,31.65,31.7,31.65,31.7,23400.0,22.7021,22.738,22.7021,22.738,23400.0
2013-02-11 13:00:00,31.7,31.71,31.68,31.7,30200.0,22.738,22.7451,22.7236,22.738,30200.0
2013-02-11 13:10:00,31.7,31.7,31.69,31.7,16500.0,22.738,22.738,22.7308,22.738,16500.0
2013-02-11 13:20:00,31.7,31.7,31.69,31.7,5300.0,22.738,22.738,22.7308,22.738,5300.0
2013-02-11 13:30:00,31.7,31.7,31.67,31.68,21300.0,22.738,22.738,22.7165,22.7236,21300.0
2013-02-11 13:40:00,31.68,31.68,31.62,31.62,32800.0,22.7236,22.7236,22.6806,22.6806,32800.0
2013-02-11 13:50:00,31.62,31.63,31.6,31.62,28100.0,22.6806,22.6878,22.6662,22.6806,28100.0
2013-02-11 14:00:00,31.61,31.64,31.6,31.64,29500.0,22.6734,22.6949,22.6662,22.6949,29500.0
2013-02-11 14:10:00,31.64,31.65,31.63,31.64,17500.0,22.6949,22.7021,22.6878,22.6949,17500.0
2013-02-11 14:20:00,31.65,31.67,31.63,31.63,35500.0,22.7021,22.7165,22.6878,22.6878,35500.0
2013-02-11 14:30:00,31.63,31.64,31.62,31.64,22600.0,22.6878,22.6949,22.6806,22.6949,22600.0
2013-02-11 14:40:00,31.64,31.64,31.6,31.61,78200.0,22.6949,22.6949,22.6662,22.6734,78200.0
2013-02-11 14:50:00,31.6,31.61,31.58,31.59,28200.0,22.6662,22.6734,22.6519,22.6591,28200.0
2013-02-11 15:00:00,31.58,31.6,31.56,31.57,34900.0,22.6519,22.6662,22.6375,22.6447,34900.0
2013-02-11 15:10:00,31.56,31.61,31.56,31.6,34900.0,22.6375,22.6734,22.6375,22.6662,34900.0
2013-02-11 15:20:00,31.61,31.61,31.56,31.56,39700.0,22.6734,22.6734,22.6375,22.6375,39700.0
2013-02-11 15:30:00,31.56,31.61,31.56,31.6,68400.0,22.6375,22.6734,22.6375,22.6662,68400.0
2013-02-11 15:40:00,31.6,31.6,31.57,31.57,81800.0,22.6662,22.6662,22.6447,22.6447,81800.0
2013-02-11 15:50:00,31.58,31.58,31.56,31.57,132400.0,22.6519,22.6519,22.6375,22.6447,132400.0
2013-02-12 09:30:00,31.6,31.7,31.53,31.55,48500.0,22.6662,22.738,22.616,22.6304,48500.0
2013-02-12 09:40:00,31.55,31.55,31.42,31.43,81900.0,22.6304,22.6304,22.5371,22.5443,81900.0
2013-02-12 09:50:00,31.43,31.51,31.38,31.39,55800.0,22.5443,22.6017,22.5084,22.5156,55800.0
2013-02-12 10:00:00,31.39,31.49,31.37,31.49,108300.0,22.5156,22.5873,22.5013,22.5873,108300.0
2013-02-12 10:10:00,31.49,31.51,31.48,31.48,31700.0,22.5873,22.6017,22.5802,22.5802,31700.0
2013-02-12 10:20:00,31.48,31.52,31.47,31.48,135000.0,22.5802,22.6089,22.573,22.5802,135000.0
2013-02-12 10:30:00,31.48,31.52,31.46,31.51,35200.0,22.5802,22.6089,22.5658,22.6017,35200.0
2013-02-12 10:40:00,31.5,31.51,31.48,31.5,57700.0,22.5945,22.6017,22.5802,22.5945,57700.0
2013-02-12 10:50:00,31.5,31.5,31.42,31.46,104500.0,22.5945,22.5945,22.5371,22.5658,104500.0
2013-02-12 11:00:00,31.46,31.46,31.43,31.44,64200.0,22.5658,22.5658,22.5443,22.5515,64200.0
2013-02-12 11:10:00,31.44,31.44,31.41,31.42,49300.0,22.5515,22.5515,22.53,22.5371,49300.0
2013-02-12 11:20:00,31.41,31.46,31.41,31.45,56600.0,22.53,22.5658,22.53,22.5586,56600.0
2013-02-12 11:30:00,31.44,31.54,31.44,31.54,109100.0,22.5515,22.6232,22.5515,22.6232,109100.0
2013-02-12 11:40:00,31.54,31.57,31.54,31.57,35800.0,22.6232,22.6447,22.6232,22.6447,35800.0
2013-02-12 11:50:00,31.57,31.57,31.49,31.5,106700.0,22.6447,22.6447,22.5873,22.5945,106700.0
2013-02-12 12:00:00,31.5,31.55,31.5,31.55,37900.0,22.5945,22.6304,22.5945,22.6304,37900.0
2013-02-12 12:10:00,31.55,31.58,31.54,31.58,15700.0,22.6304,22.6519,22.6232,22.6519,15700.0
2013-02-12 12:20:00,31.58,31.59,31.54,31.56,85100.0,22.6519,22.6591,22.6232,22.6375,85100.0
2013-02-12 12:30:00,31.56,31.57,31.55,31.57,25400.0,22.6375,22.6447,22.6304,22.6447,25400.0
2013-02-12 12:40:00,31.57,31.57,31.55,31.57,40200.0,22.6447,22.6447,22.6304,22.6447,40200.0
2013-02-12 12:50:00,31.57,31.57,31.54,31.55,26100.0,22.6447,22.6447,22.6232,22.6304,26100.0
2013-02-12 13:00:00,31.56,31.57,31.55,31.56,18600.0,22.6375,22.6447,22.6304,22.6375,18600.0
2013-02-12 13:10:00,31.57,31.57,31.53,31.56,26300.0,22.6447,22.6447,22.616,22.6375,26300.0
2013-02-12 13:20:00,31.56,31.57,31.55,31.57,33700.0,22.6375,22.6447,22.6304,22.6447,33700.0
2013-02-12 13:30:00,31.57,31.57,31.56,31.57,14800.0,22.6447,22.6447,22.6375,22.6447,14800.0
2013-02-12 13:40:00,31.57,31.57,31.54,31.55,30100.0,22.6447,22.6447,22.6232,22.6304,30100.0
2013-02-12 13:50:00,31.55,31.55,31.53,31.53,11800.0,22.6304,22.6304,22.616,22.616,11800.0
2013-02-12 14:00:00,31.53,31.54,31.53,31.54,11900.0,22.616,22.6232,22.616,22.6232,11900.0
2013-02-12 14:10:00,31.54,31.55,31.53,31.55,29800.0,22.6232,22.6304,22.616,22.6304,29800.0
2013-02-12 14:20:00,31.55,31.55,31.54,31.55,302400.0,22.6304,22.6304,22.6232,22.6304,302400.0
2013-02-12 14:30:00,31.55,31.56,31.53,31.56,37200.0,22.6304,22.6375,22.616,22.6375,37200.0
2013-02-12 14:40:00,31.56,31.58,31.55,31.57,15900.0,22.6375,22.6519,22.6304,22.6447,15900.0
2013-02-12 14:50:00,31.58,31.58,31.55,31.55,25300.0,22.6519,22.6519,22.6304,22.6304,25300.0
2013-02-12 15:00:00,31.55,31.56,31.53,31.53,42200.0,22.6304,22.6375,22.616,22.616,42200.0
2013-02-12 15:10:00,31.54,31.54,31.53,31.54,17100.0,22.6232,22.6232,22.616,22.6232,17100.0
2013-02-12 15:20:00,31.54,31.54,31.5,31.5,26200.0,22.6232,22.6232,22.5945,22.5945,26200.0
2013-02-12 15:30:00,31.51,31.55,31.49,31.53,96100.0,22.6017,22.6304,22.5873,22.616,96100.0
2013-02-12 15:40:00,31.53,31.56,31.52,31.54,91200.0,22.616,22.6375,22.6089,22.6232,91200.0
2013-02-12 15:50:00,31.55,31.56,31.54,31.55,188000.0,22.6304,22.6375,22.6232,22.6304,188000.0
2013-02-13 09:30:00,31.65,31.71,31.61,31.64,41100.0,22.7021,22.7451,22.6734,22.6949,41100.0
2013-02-13 09:40:00,31.63,31.72,31.62,31.72,34100.0,22.6878,22.7523,22.6806,22.7523,34100.0
2013-02-13 09:50:00,31.71,31.73,31.67,31.72,50700.0,22.7451,22.7595,22.7165,22.7523,50700.0
2013-02-13 10:00:00,31.71,31.75,31.68,31.75,75300.0,22.7451,22.7738,22.7236,22.7738,75300.0
2013-02-13 10:10:00,31.75,31.81,31.73,31.74,108700.0,22.7738,22.8169,22.7595,22.7667,108700.0
2013-02-13 10:20:00,31.74,31.77,31.73,31.75,75100.0,22.7667,22.7882,22.7595,22.7738,75100.0
2013-02-13 10:30:00,31.75,31.79,31.74,31.76,120700.0,22.7738,22.8025,22.7667,22.781,120700.0
2013-02-13 10:40:00,31.76,31.81,31.75,31.8,126000.0,22.781,22.8169,22.7738,22.8097,126000.0
2013-02-13 10:50:00,31.8,31.82,31.77,31.79,117700.0,22.8097,22.824,22.7882,22.8025,117700.0
2013-02-13 11:00:00,31.78,31.79,31.75,31.78,52300.0,22.7954,22.8025,22.7738,22.7954,52300.0
2013-02-13 11:10:00,31.78,31.8,31.76,31.76,45900.0,22.7954,22.8097,22.781,22.781,45900.0
2013-02-13 11:20:00,31.77,31.79,31.74,31.78,37200.0,22.7882,22.8025,22.7667,22.7954,37200.0
2013-02-13 11:30:00,31.78,31.79,31.73,31.73,48100.0,22.7954,22.8025,22.7595,22.7595,48100.0
2013-02-13 11:40:00,31.72,31.76,31.71,31.74,180800.0,22.7523,22.781,22.7451,22.7667,180800.0
2013-02-13 11:50:00,31.73,31.79,31.73,31.79,24700.0,22.7595,22.8025,22.7595,22.8025,24700.0
2013-02-13 12:00:00,31.79,31.81,31.78,31.8,62600.0,22.8025,22.8169,22.7954,22.8097,62600.0
2013-02-13 12:10:00,31.8,31.83,31.79,31.82,48900.0,22.8097,22.8312,22.8025,22.824,48900.0
2013-02-13 12:20:00,31.81,31.81,31.74,31.75,301300.0,22.8169,22.8169,22.7667,22.7738,301300.0
2013-02-13 12:30:00,31.75,31.81,31.75,31.8,26600.0,22.7738,22.8169,22.7738,22.8097,26600.0
2013-02-13 12:40:00,31.81,31.85,31.8,31.84,59800.0,22.8169,22.8456,22.8097,22.8384,59800.0
2013-02-13 12:50:00,31.85,31.86,31.84,31.86,27500.0,22.8456,22.8527,22.8384,22.8527,27500.0
2013-02-13 13:00:00,31.86,31.86,31.81,31.83,68300.0,22.8527,22.8527,22.8169,22.8312,68300.0
2013-02-13 13:10:00,31.83,31.85,31.8,31.84,36000.0,22.8312,22.8456,22.8097,22.8384,36000.0
2013-02-13 13:20:00,31.84,31.84,31.82,31.84,25400.0,22.8384,22.8384,22.824,22.8384,25400.0
2013-02-13 13:30:00,31.84,31.85,31.82,31.83,34700.0,22.8384,22.8456,22.824,22.8312,34700.0
2013-02-13 13:40:00,31.83,31.85,31.83,31.84,22300.0,22.8312,22.8456,22.8312,22.8384,22300.0
2013-02-13 13:50:00,31.84,31.84,31.83,31.83,13600.0,22.8384,22.8384,22.8312,22.8312,13600.0
2013-02-13 14:00:00,31.83,31.84,31.81,31.82,36700.0,22.8312,22.8384,22.8169,22.824,36700.0
2013-02-13 14:10:00,31.82,31.82,31.81,31.81,18800.0,22.824,22.824,22.8169,22.8169,18800.0
2013-02-13 14:20:00,31.82,31.84,31.81,31.83,78800.0,22.824,22.8384,22.8169,22.8312,78800.0
2013-02-13 14:30:00,31.83,31.83,31.77,31.78,79200.0,22.8312,22.8312,22.7882,22.7954,79200.0
2013-02-13 14:40:00,31.78,31.8,31.77,31.8,39800.0,22.7954,22.8097,22.7882,22.8097,39800.0
2013-02-13 14:50:00,31.79,31.8,31.76,31.78,38300.0,22.8025,22.8097,22.781,22.7954,38300.0
2013-02-13 15:00:00,31.78,31.79,31.75,31.75,61700.0,22.7954,22.8025,22.7738,22.7738,61700.0
2013-02-13 15:10:00,31.75,31.77,31.75,31.77,54800.0,22.7738,22.7882,22.7738,22.7882,54800.0
2013-02-13 15:20:00,31.77,31.78,31.75,31.75,82200.0,22.7882,22.7954,22.7738,22.7738,82200.0
2013-02-13 15:30:00,31.76,31.78,31.74,31.75,88500.0,22.781,22.7954,22.7667,22.7738,88500.0
2013-02-13 15:40:00,31.76,31.78,31.74,31.76,109400.0,22.781,22.7954,22.7667,22.781,109400.0
2013-02-13 15:50:00,31.76,31.79,31.76,31.79,319400.0,22.781,22.8025,22.781,22.8025,319400.0
2013-02-14 09:30:00,31.72,31.87,31.71,31.86,117400.0,22.7523,22.8599,22.7451,22.8527,117400.0
2013-02-14 09:40:00,31.86,31.86,31.77,31.77,141000.0,22.8527,22.8527,22.7882,22.7882,141000.0
2013-02-14 09:50:00,31.78,31.83,31.77,31.79,104700.0,22.7954,22.8312,22.7882,22.8025,104700.0
2013-02-14 10:00:00,31.79,31.91,31.79,31.87,96200.0,22.8025,22.8886,22.8025,22.8599,96200.0
2013-02-14 10:10:00,31.88,31.89,31.83,31.84,146400.0,22.8671,22.8743,22.8312,22.8384,146400.0
2013-02-14 10:20:00,31.83,31.88,31.82,31.88,103900.0,22.8312,22.8671,22.824,22.8671,103900.0
2013-02-14 10:30:00,31.87,31.89,31.83,31.89,65400.0,22.8599,22.8743,22.8312,22.8743,65400.0
2013-02-14 10:40:00,31.89,31.94,31.89,31.92,60500.0,22.8743,22.9101,22.8743,22.8958,60500.0
2013-02-14 10:50:00,31.92,31.99,31.92,31.99,60800.0,22.8958,22.946,22.8958,22.946,60800.0
2013-02-14 11:00:00,31.99,32.01,31.96,31.99,120000.0,22.946,22.9603,22.9245,22.946,120000.0
2013-02-14 11:10:00,31.98,31.98,31.96,31.97,92800.0,22.9388,22.9388,22.9245,22.9316,92800.0
2013-02-14 11:20:00,31.97,32.02,31.95,32.02,174000.0,22.9316,22.9675,22.9173,22.9675,174000.0
2013-02-14 11:30:00,32.02,32.02,32.01,32.02,39800.0,22.9675,22.9675,22.9603,22.9675,39800.0
2013-02-14 11:40:00,32.02,32.05,32.01,32.04,69700.0,22.9675,22.989,22.9603,22.9818,69700.0
2013-02-14 11:50:00,32.04,32.09,32.03,32.07,172800.0,22.9818,23.0177,22.9747,23.0034,172800.0
2013-02-14 12:00:00,32.07,32.1,32.07,32.09,95400.0,23.0034,23.0249,23.0034,23.0177,95400.0
2013-02-14 12:10:00,32.09,32.13,32.08,32.12,69000.0,23.0177,23.0464,23.0105,23.0392,69000.0
2013-02-14 12:20:00,32.11,32.14,32.06,32.06,160700.0,23.0321,23.0536,22.9962,22.9962,160700.0
2013-02-14 12:30:00,32.07,32.07,32.03,32.04,54300.0,23.0034,23.0034,22.9747,22.9818,54300.0
2013-02-14 12:40:00,32.04,32.04,31.98,31.99,158700.0,22.9818,22.9818,22.9388,22.946,158700.0
2013-02-14 12:50:00,31.99,32.01,31.98,32.0,73400.0,22.946,22.9603,22.9388,22.9532,73400.0
2013-02-14 13:00:00,31.99,32.01,31.96,31.99,85600.0,22.946,22.9603,22.9245,22.946,85600.0
2013-02-14 13:10:00,32.0,32.05,32.0,32.05,85600.0,22.9532,22.989,22.9532,22.989,85600.0
2013-02-14 13:20:00,32.05,32.07,32.02,32.02,50000.0,22.989,23.0034,22.9675,22.9675,50000.0
2013-02-14 13:30:00,32.03,32.05,32.02,32.05,47600.0,22.9747,22.989,22.9675,22.989,47600.0
2013-02-14 13:40:00,32.05,32.07,32.02,32.06,132200.0,22.989,23.0034,22.9675,22.9962,132200.0
2013-02-14 13:50:00,32.07,32.09,32.03,32.03,100700.0,23.0034,23.0177,22.9747,22.9747,100700.0
2013-02-14 14:00:00,32.03,32.08,32.02,32.08,48800.0,22.9747,23.0105,22.9675,23.0105,48800.0
2013-02-14 14:10:00,32.09,32.09,32.05,32.05,31700.0,23.0177,23.0177,22.989,22.989,31700.0
2013-02-14 14:20:00,32.06,32.1,32.05,32.1,86200.0,22.9962,23.0249,22.989,23.0249,86200.0
2013-02-14 14:30:00,32.09,32.1,32.07,32.08,43700.0,23.0177,23.0249,23.0034,23.0105,43700.0
2013-02-14 14:40:00,32.08,32.08,32.06,32.07,39800.0,23.0105,23.0105,22.9962,23.0034,39800.0
2013-02-14 14:50:00,32.06,32.07,32.06,32.06,29600.0,22.9962,23.0034,22.9962,22.9962,29600.0
2013-02-14 15:00:00,32.07,32.07,32.0,32.03,74600.0,23.0034,23.0034,22.9532,22.9747,74600.0
2013-02-14 15:10:00,32.04,32.08,32.03,32.08,43400.0,22.9818,23.0105,22.9747,23.0105,43400.0
2013-02-14 15:20:00,32.08,32.14,32.07,32.12,130000.0,23.0105,23.0536,23.0034,23.0392,130000.0
2013-02-14 15:30:00,32.13,32.13,32.08,32.08,120000.0,23.0464,23.0464,23.0105,23.0105,120000.0
2013-02-14 15:40:00,32.08,32.11,32.08,32.1,155300.0,23.0105,23.0321,23.0105,23.0249,155300.0
2013-02-14 15:50:00,32.11,32.11,32.02,32.04,370400.0,23.0321,23.0321,22.9675,22.9818,370400.0
2013-02-15 09:30:00,32.04,32.07,31.98,32.05,526300.0,22.9818,23.0034,22.9388,22.989,526300.0
2013-02-15 09:40:00,32.06,32.17,32.06,32.16,60500.0,22.9962,23.0751,22.9962,23.0679,60500.0
2013-02-15 09:50:00,32.16,32.24,32.15,32.24,45200.0,23.0679,23.1253,23.0607,23.1253,45200.0
2013-02-15 10:00:00,32.24,32.25,32.18,32.2,61700.0,23.1253,23.1325,23.0823,23.0966,61700.0
2013-02-15 10:10:00,32.21,32.23,32.19,32.21,82600.0,23.1038,23.1181,23.0894,23.1038,82600.0
2013-02-15 10:20:00,32.2,32.25,32.2,32.22,141700.0,23.0966,23.1325,23.0966,23.111,141700.0
2013-02-15 10:30:00,32.22,32.22,32.17,32.18,32500.0,23.111,23.111,23.0751,23.0823,32500.0
2013-02-15 10:40:00,32.18,32.22,32.16,32.22,37000.0,23.0823,23.111,23.0679,23.111,37000.0
2013-02-15 10:50:00,32.22,32.25,32.22,32.25,26400.0,23.111,23.1325,23.111,23.1325,26400.0
2013-02-15 11:00:00,32.25,32.25,32.19,32.2,64900.0,23.1325,23.1325,23.0894,23.0966,64900.0
2013-02-15 11:10:00,32.2,32.21,32.19,32.21,79400.0,23.0966,23.1038,23.0894,23.1038,79400.0
2013-02-15 11:20:00,32.2,32.21,32.16,32.17,48000.0,23.0966,23.1038,23.0679,23.0751,48000.0
2013-02-15 11:30:00,32.17,32.18,32.11,32.13,69700.0,23.0751,23.0823,23.0321,23.0464,69700.0
2013-02-15 11:40:00,32.13,32.14,32.13,32.13,28800.0,23.0464,23.0536,23.0464,23.0464,28800.0
2013-02-15 11:50:00,32.14,32.17,32.13,32.14,55900.0,23.0536,23.0751,23.0464,23.0536,55900.0
2013-02-15 12:00:00,32.14,32.14,32.11,32.11,29900.0,23.0536,23.0536,23.0321,23.0321,29900.0
2013-02-15 12:10:00,32.11,32.12,32.05,32.06,42300.0,23.0321,23.0392,22.989,22.9962,42300.0
2013-02-15 12:20:00,32.05,32.07,32.02,32.07,40800.0,22.989,23.0034,22.9675,23.0034,40800.0
2013-02-15 12:30:00,32.06,32.09,32.05,32.08,41900.0,22.9962,23.0177,22.989,23.0105,41900.0
2013-02-15 12:40:00,32.08,32.11,32.08,32.11,9800.0,23.0105,23.0321,23.0105,23.0321,9800.0
2013-02-15 12:50:00,32.1,32.14,32.1,32.14,23200.0,23.0249,23.0536,23.0249,23.0536,23200.0
2013-02-15 13:00:00,32.14,32.16,32.13,32.16,36900.0,23.0536,23.0679,23.0464,23.0679,36900.0
2013-02-15 13:10:00,32.16,32.17,32.13,32.13,33200.0,23.0679,23.0751,23.0464,23.0464,33200.0
2013-02-15 13:20:00,32.14,32.14,32.11,32.11,31300.0,23.0536,23.0536,23.0321,23.0321,31300.0
2013-02-15 13:30:00,32.11,32.11,32.07,32.07,22900.0,23.0321,23.0321,23.0034,23.0034,22900.0
2013-02-15 13:40:00,32.07,32.1,32.06,32.09,46900.0,23.0034,23.0249,22.9962,23.0177,46900.0
2013-02-15 13:50:00,32.09,32.11,32.09,32.09,27400.0,23.0177,23.0321,23.0177,23.0177,27400.0
2013-02-15 14:00:00,32.09,32.12,32.03,32.06,68300.0,23.0177,23.0392,22.9747,22.9962,68300.0
2013-02-15 14:10:00,32.06,32.06,31.97,31.99,59600.0,22.9962,22.9962,22.9316,22.946,59600.0
2013-02-15 14:20:00,31.97,32.01,31.96,31.98,70900.0,22.9316,22.9603,22.9245,22.9388,70900.0
2013-02-15 14:30:00,31.97,32.02,31.96,32.01,161700.0,22.9316,22.9675,22.9245,22.9603,161700.0
2013-02-15 14:40:00,32.01,32.03,31.99,32.02,61300.0,22.9603,22.9747,22.946,22.9675,61300.0
2013-02-15 14:50:00,32.02,32.04,32.02,32.03,40900.0,22.9675,22.9818,22.9675,22.9747,40900.0
2013-02-15 15:00:00,32.02,32.04,32.02,32.03,36700.0,22.9675,22.9818,22.9675,22.9747,36700.0
2013-02-15 15:10:00,32.04,32.06,32.03,32.05,79800.0,22.9818,22.9962,22.9747,22.989,79800.0
2013-02-15 15:20:00,32.05,32.07,32.05,32.05,45400.0,22.989,23.0034,22.989,22.989,45400.0
2013-02-15 15:30:00,32.05,32.06,32.02,32.02,171800.0,22.989,22.9962,22.9675,22.9675,171800.0
2013-02-15 15:40:00,32.02,32.06,32.02,32.03,143000.0,22.9675,22.9962,22.9675,22.9747,143000.0
2013-02-15 15:50:00,32.03,32.06,32.02,32.06,223800.0,22.9747,22.9962,22.9675,22.9962,223800.0
2013-02-19 09:30:00,32.01,32.25,32.01,32.19,183600.0,22.9603,23.1325,22.9603,23.0894,183600.0
2013-02-19 09:40:00,32.19,32.31,32.17,32.28,128200.0,23.0894,23.1755,23.0751,23.154,128200.0
2013-02-19 09:50:00,32.27,32.34,32.17,32.28,362400.0,23.1468,23.197,23.0751,23.154,362400.0
2013-02-19 10:00:00,32.28,32.38,32.28,32.34,78000.0,23.154,23.2257,23.154,23.197,78000.0
2013-02-19 10:10:00,32.35,32.37,32.32,32.35,67700.0,23.2042,23.2186,23.1827,23.2042,67700.0
2013-02-19 10:20:00,32.34,32.37,32.32,32.35,53000.0,23.197,23.2186,23.1827,23.2042,53000.0
2013-02-19 10:30:00,32.36,32.36,32.32,32.35,59000.0,23.2114,23.2114,23.1827,23.2042,59000.0
2013-02-19 10:40:00,32.36,32.37,32.33,32.35,50900.0,23.2114,23.2186,23.1899,23.2042,50900.0
2013-02-19 10:50:00,32.36,32.38,32.35,32.36,53200.0,23.2114,23.2257,23.2042,23.2114,53200.0
2013-02-19 11:00:00,32.36,32.37,32.35,32.35,44200.0,23.2114,23.2186,23.2042,23.2042,44200.0
2013-02-19 11:10:00,32.36,32.4,32.35,32.38,66700.0,23.2114,23.2401,23.2042,23.2257,66700.0
2013-02-19 11:20:00,32.37,32.39,32.36,32.39,75300.0,23.2186,23.2329,23.2114,23.2329,75300.0
2013-02-19 11:30:00,32.39,32.39,32.32,32.32,114300.0,23.2329,23.2329,23.1827,23.1827,114300.0
2013-02-19 11:40:00,32.32,32.33,32.27,32.27,136100.0,23.1827,23.1899,23.1468,23.1468,136100.0
2013-02-19 11:50:00,32.27,32.28,32.26,32.27,44100.0,23.1468,23.154,23.1396,23.1468,44100.0
2013-02-19 12:00:00,32.28,32.28,32.24,32.24,77700.0,23.154,23.154,23.1253,23.1253,77700.0
2013-02-19 12:10:00,32.24,32.28,32.24,32.28,16300.0,23.1253,23.154,23.1253,23.154,16300.0
2013-02-19 12:20:00,32.27,32.28,32.19,32.19,64900.0,23.1468,23.154,23.0894,23.0894,64900.0
2013-02-19 12:30:00,32.2,32.22,32.17,32.18,67200.0,23.0966,23.111,23.0751,23.0823,67200.0
2013-02-19 12:40:00,32.18,32.2,32.17,32.18,131100.0,23.0823,23.0966,23.0751,23.0823,131100.0
2013-02-19 12:50:00,32.18,32.21,32.18,32.2,62100.0,23.0823,23.1038,23.0823,23.0966,62100.0
2013-02-19 13:00:00,32.2,32.2,32.16,32.16,43500.0,23.0966,23.0966,23.0679,23.0679,43500.0
2013-02-19 13:10:00,32.16,32.17,32.16,32.17,24600.0,23.0679,23.0751,23.0679,23.0751,24600.0
2013-02-19 13:20:00,32.16,32.17,32.16,32.16,42600.0,23.0679,23.0751,23.0679,23.0679,42600.0
2013-02-19 13:30:00,32.17,32.17,32.16,32.17,36000.0,23.0751,23.0751,23.0679,23.0751,36000.0
2013-02-19 13:40:00,32.16,32.17,32.16,32.17,25200.0,23.0679,23.0751,23.0679,23.0751,25200.0
2013-02-19 13:50:00,32.17,32.17,32.16,32.17,27800.0,23.0751,23.0751,23.0679,23.0751,27800.0
2013-02-19 14:00:00,32.17,32.25,32.16,32.25,50400.0,23.0751,23.1325,23.0679,23.1325,50400.0
2013-02-19 14:10:00,32.25,32.26,32.24,32.26,29800.0,23.1325,23.1396,23.1253,23.1396,29800.0
2013-02-19 14:20:00,32.26,32.26,32.22,32.26,74900.0,23.1396,23.1396,23.111,23.1396,74900.0
2013-02-19 14:30:00,32.26,32.26,32.25,32.26,35400.0,23.1396,23.1396,23.1325,23.1396,35400.0
2013-02-19 14:40:00,32.26,32.26,32.22,32.23,51700.0,23.1396,23.1396,23.111,23.1181,51700.0
2013-02-19 14:50:00,32.22,32.23,32.2,32.23,45900.0,23.111,23.1181,23.0966,23.1181,45900.0
2013-02-19 15:00:00,32.23,32.24,32.22,32.22,66700.0,23.1181,23.1253,23.111,23.111,66700.0
2013-02-19 15:10:00,32.22,32.25,32.22,32.25,134700.0,23.111,23.1325,23.111,23.1325,134700.0
2013-02-19 15:20:00,32.25,32.25,32.24,32.25,38600.0,23.1325,23.1325,23.1253,23.1325,38600.0
2013-02-19 15:30:00,32.25,32.26,32.23,32.24,194900.0,23.1325,23.1396,23.1181,23.1253,194900.0
2013-02-19 15:40:00,32.25,32.27,32.24,32.27,162200.0,23.1325,23.1468,23.1253,23.1468,162200.0
2013-02-19 15:50:00,32.26,32.3,32.26,32.27,294700.0,23.1396,23.1683,23.1396,23.1468,294700.0
2013-02-20 09:30:00,32.33,32.39,32.27,32.39,75900.0,23.1899,23.2329,23.1468,23.2329,75900.0
2013-02-20 09:40:00,32.38,32.43,32.37,32.37,72600.0,23.2257,23.2616,23.2186,23.2186,72600.0
2013-02-20 09:50:00,32.37,32.43,32.37,32.4,43200.0,23.2186,23.2616,23.2186,23.2401,43200.0
2013-02-20 10:00:00,32.4,32.44,32.4,32.44,46900.0,23.2401,23.2688,23.2401,23.2688,46900.0
2013-02-20 10:10:00,32.44,32.45,32.43,32.45,40600.0,23.2688,23.2759,23.2616,23.2759,40600.0
2013-02-20 10:20:00,32.45,32.45,32.38,32.41,58200.0,23.2759,23.2759,23.2257,23.2472,58200.0
2013-02-20 10:30:00,32.41,32.46,32.38,32.45,60700.0,23.2472,23.2831,23.2257,23.2759,60700.0
2013-02-20 10:40:00,32.44,32.46,32.44,32.46,25500.0,23.2688,23.2831,23.2688,23.2831,25500.0
2013-02-20 10:50:00,32.45,32.46,32.44,32.44,43400.0,23.2759,23.2831,23.2688,23.2688,43400.0
2013-02-20 11:00:00,32.45,32.45,32.39,32.4,37900.0,23.2759,23.2759,23.2329,23.2401,37900.0
2013-02-20 11:10:00,32.4,32.46,32.38,32.46,36200.0,23.2401,23.2831,23.2257,23.2831,36200.0
2013-02-20 11:20:00,32.46,32.5,32.45,32.48,118500.0,23.2831,23.3118,23.2759,23.2975,118500.0
2013-02-20 11:30:00,32.48,32.5,32.46,32.48,158100.0,23.2975,23.3118,23.2831,23.2975,158100.0
2013-02-20 11:40:00,32.48,32.57,32.47,32.54,371200.0,23.2975,23.362,23.2903,23.3405,371200.0
2013-02-20 11:50:00,32.53,32.56,32.51,32.56,112600.0,23.3333,23.3548,23.319,23.3548,112600.0
2013-02-20 12:00:00,32.56,32.57,32.52,32.53,54900.0,23.3548,23.362,23.3261,23.3333,54900.0
2013-02-20 12:10:00,32.53,32.57,32.53,32.57,28300.0,23.3333,23.362,23.3333,23.362,28300.0
2013-02-20 12:20:00,32.57,32.57,32.56,32.57,51900.0,23.362,23.362,23.3548,23.362,51900.0
2013-02-20 12:30:00,32.57,32.63,32.56,32.62,147200.0,23.362,23.405,23.3548,23.3979,147200.0
2013-02-20 12:40:00,32.63,32.63,32.54,32.55,43400.0,23.405,23.405,23.3405,23.3477,43400.0
2013-02-20 12:50:00,32.54,32.58,32.53,32.53,39800.0,23.3405,23.3692,23.3333,23.3333,39800.0
2013-02-20 13:00:00,32.53,32.58,32.5,32.58,72800.0,23.3333,23.3692,23.3118,23.3692,72800.0
2013-02-20 13:10:00,32.58,32.63,32.57,32.63,26500.0,23.3692,23.405,23.362,23.405,26500.0
2013-02-20 13:20:00,32.63,32.64,32.62,32.63,83100.0,23.405,23.4122,23.3979,23.405,83100.0
2013-02-20 13:30:00,32.63,32.63,32.6,32.61,32100.0,23.405,23.405,23.3835,23.3907,32100.0
2013-02-20 13:40:00,32.6,32.64,32.6,32.61,35400.0,23.3835,23.4122,23.3835,23.3907,35400.0
2013-02-20 13:50:00,32.61,32.64,32.6,32.62,107800.0,23.3907,23.4122,23.3835,23.3979,107800.0
2013-02-20 14:00:00,32.61,32.65,32.59,32.65,132300.0,23.3907,23.4194,23.3764,23.4194,132300.0
2013-02-20 14:10:00,32.65,32.66,32.62,32.66,80000.0,23.4194,23.4266,23.3979,23.4266,80000.0
2013-02-20 14:20:00,32.66,32.68,32.64,32.66,87800.0,23.4266,23.4409,23.4122,23.4266,87800.0
2013-02-20 14:30:00,32.66,32.68,32.64,32.65,104800.0,23.4266,23.4409,23.4122,23.4194,104800.0
2013-02-20 14:40:00,32.65,32.66,32.62,32.62,129400.0,23.4194,23.4266,23.3979,23.3979,129400.0
2013-02-20 14:50:00,32.62,32.65,32.57,32.64,77400.0,23.3979,23.4194,23.362,23.4122,77400.0
2013-02-20 15:00:00,32.64,32.65,32.6,32.62,234400.0,23.4122,23.4194,23.3835,23.3979,234400.0
2013-02-20 15:10:00,32.62,32.63,32.57,32.6,178800.0,23.3979,23.405,23.362,23.3835,178800.0
2013-02-20 15:20:00,32.6,32.63,32.57,32.58,253200.0,23.3835,23.405,23.362,23.3692,253200.0
2013-02-20 15:30:00,32.58,32.61,32.56,32.59,204800.0,23.3692,23.3907,23.3548,23.3764,204800.0
2013-02-20 15:40:00,32.6,32.61,32.53,32.54,308300.0,23.3835,23.3907,23.3333,23.3405,308300.0
2013-02-20 15:50:00,32.56,32.57,32.5,32.52,334700.0,23.3548,23.362,23.3118,23.3261,334700.0
2013-02-21 09:30:00,32.48,32.61,32.48,32.58,190800.0,23.2975,23.3907,23.2975,23.3692,190800.0
2013-02-21 09:40:00,32.59,32.61,32.55,32.56,138500.0,23.3764,23.3907,23.3477,23.3548,138500.0
2013-02-21 09:50:00,32.56,32.59,32.5,32.58,106200.0,23.3548,23.3764,23.3118,23.3692,106200.0
2013-02-21 10:00:00,32.57,32.6,32.51,32.59,103200.0,23.362,23.3835,23.319,23.3764,103200.0
2013-02-21 10:10:00,32.59,32.6,32.51,32.59,95300.0,23.3764,23.3835,23.319,23.3764,95300.0
2013-02-21 10:20:00,32.6,32.65,32.57,32.64,119100.0,23.3835,23.4194,23.362,23.4122,119100.0
2013-02-21 10:30:00,32.64,32.68,32.61,32.64,166400.0,23.4122,23.4409,23.3907,23.4122,166400.0
2013-02-21 10:40:00,32.63,32.67,32.61,32.63,75700.0,23.405,23.4337,23.3907,23.405,75700.0
2013-02-21 10:50:00,32.63,32.67,32.6,32.61,64800.0,23.405,23.4337,23.3835,23.3907,64800.0
2013-02-21 11:00:00,32.62,32.64,32.57,32.58,42700.0,23.3979,23.4122,23.362,23.3692,42700.0
2013-02-21 11:10:00,32.58,32.59,32.51,32.57,48300.0,23.3692,23.3764,23.319,23.362,48300.0
2013-02-21 11:20:00,32.57,32.62,32.55,32.57,91500.0,23.362,23.3979,23.3477,23.362,91500.0
2013-02-21 11:30:00,32.58,32.59,32.54,32.59,52500.0,23.3692,23.3764,23.3405,23.3764,52500.0
2013-02-21 11:40:00,32.59,32.63,32.58,32.63,39000.0,23.3764,23.405,23.3692,23.405,39000.0
2013-02-21 11:50:00,32.63,32.65,32.59,32.65,120900.0,23.405,23.4194,23.3764,23.4194,120900.0
2013-02-21 12:00:00,32.65,32.65,32.52,32.52,56000.0,23.4194,23.4194,23.3261,23.3261,56000.0
2013-02-21 12:10:00,32.53,32.56,32.51,32.53,46100.0,23.3333,23.3548,23.319,23.3333,46100.0
2013-02-21 12:20:00,32.52,32.58,32.52,32.56,25600.0,23.3261,23.3692,23.3261,23.3548,25600.0
2013-02-21 12:30:00,32.56,32.57,32.51,32.52,60200.0,23.3548,23.362,23.319,23.3261,60200.0
2013-02-21 12:40:00,32.52,32.55,32.52,32.55,32100.0,23.3261,23.3477,23.3261,23.3477,32100.0
2013-02-21 12:50:00,32.55,32.6,32.53,32.59,41100.0,23.3477,23.3835,23.3333,23.3764,41100.0
2013-02-21 13:00:00,32.59,32.62,32.59,32.59,49000.0,23.3764,23.3979,23.3764,23.3764,49000.0
2013-02-21 13:10:00,32.59,32.62,32.59,32.61,37300.0,23.3764,23.3979,23.3764,23.3907,37300.0
2013-02-21 13:20:00,32.61,32.61,32.58,32.6,41400.0,23.3907,23.3907,23.3692,23.3835,41400.0
2013-02-21 13:30:00,32.6,32.64,32.6,32.63,58100.0,23.3835,23.4122,23.3835,23.405,58100.0
2013-02-21 13:40:00,32.64,32.64,32.59,32.6,57900.0,23.4122,23.4122,23.3764,23.3835,57900.0
2013-02-21 13:50:00,32.61,32.63,32.58,32.62,103900.0,23.3907,23.405,23.3692,23.3979,103900.0
2013-02-21 14:00:00,32.62,32.64,32.55,32.55,50300.0,23.3979,23.4122,23.3477,23.3477,50300.0
2013-02-21 14:10:00,32.55,32.61,32.55,32.57,100600.0,23.3477,23.3907,23.3477,23.362,100600.0
2013-02-21 14:20:00,32.58,32.62,32.55,32.62,138700.0,23.3692,23.3979,23.3477,23.3979,138700.0
2013-02-21 14:30:00,32.61,32.63,32.59,32.62,144700.0,23.3907,23.405,23.3764,23.3979,144700.0
2013-02-21 14:40:00,32.63,32.64,32.6,32.64,92100.0,23.405,23.4122,23.3835,23.4122,92100.0
2013-02-21 14:50:00,32.64,32.72,32.61,32.7,198000.0,23.4122,23.4696,23.3907,23.4553,198000.0
2013-02-21 15:00:00,32.7,32.75,32.7,32.74,140300.0,23.4553,23.4911,23.4553,23.4839,140300.0
2013-02-21 15:10:00,32.73,32.75,32.71,32.72,139000.0,23.4768,23.4911,23.4624,23.4696,139000.0
2013-02-21 15:20:00,32.72,32.79,32.72,32.75,253200.0,23.4696,23.5198,23.4696,23.4911,253200.0
2013-02-21 15:30:00,32.75,32.76,32.7,32.72,168200.0,23.4911,23.4983,23.4553,23.4696,168200.0
2013-02-21 15:40:00,32.73,32.73,32.66,32.66,153700.0,23.4768,23.4768,23.4266,23.4266,153700.0
2013-02-21 15:50:00,32.67,32.67,32.62,32.66,359600.0,23.4337,23.4337,23.3979,23.4266,359600.0
2013-02-22 09:30:00,32.64,32.73,32.58,32.65,137200.0,23.4122,23.4768,23.3692,23.4194,137200.0
2013-02-22 09:40:00,32.66,32.7,32.62,32.64,81100.0,23.4266,23.4553,23.3979,23.4122,81100.0
2013-02-22 09:50:00,32.65,32.73,32.65,32.69,76900.0,23.4194,23.4768,23.4194,23.4481,76900.0
2013-02-22 10:00:00,32.7,32.73,32.67,32.73,49200.0,23.4553,23.4768,23.4337,23.4768,49200.0
2013-02-22 10:10:00,32.74,32.75,32.64,32.75,60800.0,23.4839,23.4911,23.4122,23.4911,60800.0
2013-02-22 10:20:00,32.75,32.75,32.71,32.73,96400.0,23.4911,23.4911,23.4624,23.4768,96400.0
2013-02-22 10:30:00,32.73,32.75,32.7,32.71,49900.0,23.4768,23.4911,23.4553,23.4624,49900.0
2013-02-22 10:40:00,32.71,32.75,32.71,32.74,72000.0,23.4624,23.4911,23.4624,23.4839,72000.0
2013-02-22 10:50:00,32.73,32.75,32.71,32.72,34600.0,23.4768,23.4911,23.4624,23.4696,34600.0
2013-02-22 11:00:00,32.73,32.74,32.7,32.74,66700.0,23.4768,23.4839,23.4553,23.4839,66700.0
2013-02-22 11:10:00,32.73,32.73,32.63,32.65,73300.0,23.4768,23.4768,23.405,23.4194,73300.0
2013-02-22 11:20:00,32.65,32.68,32.64,32.66,35700.0,23.4194,23.4409,23.4122,23.4266,35700.0
2013-02-22 11:30:00,32.66,32.68,32.63,32.67,53300.0,23.4266,23.4409,23.405,23.4337,53300.0
2013-02-22 11:40:00,32.68,32.68,32.64,32.65,85400.0,23.4409,23.4409,23.4122,23.4194,85400.0
2013-02-22 11:50:00,32.65,32.69,32.65,32.69,50500.0,23.4194,23.4481,23.4194,23.4481,50500.0
2013-02-22 12:00:00,32.69,32.7,32.68,32.69,34900.0,23.4481,23.4553,23.4409,23.4481,34900.0
2013-02-22 12:10:00,32.69,32.71,32.68,32.7,47800.0,23.4481,23.4624,23.4409,23.4553,47800.0
2013-02-22 12:20:00,32.7,32.72,32.69,32.71,45400.0,23.4553,23.4696,23.4481,23.4624,45400.0
2013-02-22 12:30:00,32.71,32.72,32.69,32.69,23600.0,23.4624,23.4696,23.4481,23.4481,23600.0
2013-02-22 12:40:00,32.7,32.74,32.7,32.73,57000.0,23.4553,23.4839,23.4553,23.4768,57000.0
2013-02-22 12:50:00,32.74,32.74,32.73,32.73,109600.0,23.4839,23.4839,23.4768,23.4768,109600.0
2013-02-22 13:00:00,32.73,32.74,32.73,32.73,19400.0,23.4768,23.4839,23.4768,23.4768,19400.0
2013-02-22 13:10:00,32.74,32.74,32.73,32.74,40200.0,23.4839,23.4839,23.4768,23.4839,40200.0
2013-02-22 13:20:00,32.74,32.75,32.73,32.74,112000.0,23.4839,23.4911,23.4768,23.4839,112000.0
2013-02-22 13:30:00,32.75,32.75,32.74,32.75,36800.0,23.4911,23.4911,23.4839,23.4911,36800.0
2013-02-22 13:40:00,32.75,32.75,32.74,32.75,59600.0,23.4911,23.4911,23.4839,23.4911,59600.0
2013-02-22 13:50:00,32.74,32.75,32.74,32.74,126800.0,23.4839,23.4911,23.4839,23.4839,126800.0
2013-02-22 14:00:00,32.74,32.75,32.74,32.75,101900.0,23.4839,23.4911,23.4839,23.4911,101900.0
2013-02-22 14:10:00,32.74,32.75,32.73,32.75,91700.0,23.4839,23.4911,23.4768,23.4911,91700.0
2013-02-22 14:20:00,32.75,32.75,32.73,32.75,113900.0,23.4911,23.4911,23.4768,23.4911,113900.0
2013-02-22 14:30:00,32.75,32.75,32.74,32.74,64300.0,23.4911,23.4911,23.4839,23.4839,64300.0
2013-02-22 14:40:00,32.74,32.75,32.74,32.74,68400.0,23.4839,23.4911,23.4839,23.4839,68400.0
2013-02-22 14:50:00,32.74,32.75,32.74,32.74,60100.0,23.4839,23.4911,23.4839,23.4839,60100.0
2013-02-22 15:00:00,32.74,32.75,32.73,32.74,115300.0,23.4839,23.4911,23.4768,23.4839,115300.0
2013-02-22 15:10:00,32.74,32.75,32.73,32.75,161900.0,23.4839,23.4911,23.4768,23.4911,161900.0
2013-02-22 15:20:00,32.75,32.75,32.74,32.74,72100.0,23.4911,23.4911,23.4839,23.4839,72100.0
2013-02-22 15:30:00,32.74,32.75,32.74,32.75,128100.0,23.4839,23.4911,23.4839,23.4911,128100.0
2013-02-22 15:40:00,32.75,32.75,32.72,32.75,454500.0,23.4911,23.4911,23.4696,23.4911,454500.0
2013-02-22 15:50:00,32.75,32.75,32.74,32.75,172600.0,23.4911,23.4911,23.4839,23.4911,172600.0
2013-02-25 09:30:00,32.8,32.86,32.67,32.74,125900.0,23.527,23.57,23.4337,23.4839,125900.0
2013-02-25 09:40:00,32.73,32.79,32.69,32.75,192600.0,23.4768,23.5198,23.4481,23.4911,192600.0
2013-02-25 09:50:00,32.75,32.78,32.71,32.75,66900.0,23.4911,23.5126,23.4624,23.4911,66900.0
2013-02-25 10:00:00,32.75,32.8,32.74,32.74,52000.0,23.4911,23.527,23.4839,23.4839,52000.0
2013-02-25 10:10:00,32.75,32.78,32.68,32.74,181300.0,23.4911,23.5126,23.4409,23.4839,181300.0
2013-02-25 10:20:00,32.75,32.75,32.68,32.71,139100.0,23.4911,23.4911,23.4409,23.4624,139100.0
2013-02-25 10:30:00,32.71,32.73,32.68,32.71,43500.0,23.4624,23.4768,23.4409,23.4624,43500.0
2013-02-25 10:40:00,32.71,32.75,32.67,32.7,55500.0,23.4624,23.4911,23.4337,23.4553,55500.0
2013-02-25 10:50:00,32.7,32.7,32.62,32.67,70100.0,23.4553,23.4553,23.3979,23.4337,70100.0
2013-02-25 11:00:00,32.67,32.71,32.64,32.71,142500.0,23.4337,23.4624,23.4122,23.4624,142500.0
2013-02-25 11:10:00,32.71,32.75,32.65,32.72,176000.0,23.4624,23.4911,23.4194,23.4696,176000.0
2013-02-25 11:20:00,32.72,32.73,32.68,32.71,91000.0,23.4696,23.4768,23.4409,23.4624,91000.0
2013-02-25 11:30:00,32.71,32.75,32.66,32.68,117400.0,23.4624,23.4911,23.4266,23.4409,117400.0
2013-02-25 11:40:00,32.68,32.71,32.65,32.65,37600.0,23.4409,23.4624,23.4194,23.4194,37600.0
2013-02-25 11:50:00,32.65,32.65,32.54,32.54,76600.0,23.4194,23.4194,23.3405,23.3405,76600.0
2013-02-25 12:00:00,32.54,32.56,32.5,32.5,195300.0,23.3405,23.3548,23.3118,23.3118,195300.0
2013-02-25 12:10:00,32.51,32.52,32.48,32.49,73800.0,23.319,23.3261,23.2975,23.3046,73800.0
2013-02-25 12:20:00,32.48,32.5,32.47,32.48,33800.0,23.2975,23.3118,23.2903,23.2975,33800.0
2013-02-25 12:30:00,32.48,32.48,32.43,32.46,91700.0,23.2975,23.2975,23.2616,23.2831,91700.0
2013-02-25 12:40:00,32.45,32.54,32.45,32.53,167300.0,23.2759,23.3405,23.2759,23.3333,167300.0
2013-02-25 12:50:00,32.54,32.54,32.51,32.52,24400.0,23.3405,23.3405,23.319,23.3261,24400.0
2013-02-25 13:00:00,32.52,32.53,32.49,32.5,38300.0,23.3261,23.3333,23.3046,23.3118,38300.0
2013-02-25 13:10:00,32.49,32.51,32.46,32.47,43400.0,23.3046,23.319,23.2831,23.2903,43400.0
2013-02-25 13:20:00,32.47,32.48,32.41,32.41,61200.0,23.2903,23.2975,23.2472,23.2472,61200.0
2013-02-25 13:30:00,32.41,32.42,32.37,32.4,110600.0,23.2472,23.2544,23.2186,23.2401,110600.0
2013-02-25 13:40:00,32.4,32.41,32.33,32.36,112300.0,23.2401,23.2472,23.1899,23.2114,112300.0
2013-02-25 13:50:00,32.35,32.36,32.28,32.29,66100.0,23.2042,23.2114,23.154,23.1612,66100.0
2013-02-25 14:00:00,32.3,32.3,32.24,32.3,41400.0,23.1683,23.1683,23.1253,23.1683,41400.0
2013-02-25 14:10:00,32.29,32.4,32.28,32.4,107900.0,23.1612,23.2401,23.154,23.2401,107900.0
2013-02-25 14:20:00,32.39,32.43,32.34,32.37,77100.0,23.2329,23.2616,23.197,23.2186,77100.0
2013-02-25 14:30:00,32.38,32.41,32.36,32.38,49900.0,23.2257,23.2472,23.2114,23.2257,49900.0
2013-02-25 14:40:00,32.38,32.41,32.36,32.37,42300.0,23.2257,23.2472,23.2114,23.2186,42300.0
2013-02-25 14:50:00,32.37,32.45,32.36,32.42,45400.0,23.2186,23.2759,23.2114,23.2544,45400.0
2013-02-25 15:00:00,32.43,32.43,32.34,32.35,99000.0,23.2616,23.2616,23.197,23.2042,99000.0
2013-02-25 15:10:00,32.35,32.37,32.3,32.34,73200.0,23.2042,23.2186,23.1683,23.197,73200.0
2013-02-25 15:20:00,32.33,32.34,32.22,32.24,77500.0,23.1899,23.197,23.111,23.1253,77500.0
2013-02-25 15:30:00,32.24,32.27,32.2,32.2,193500.0,23.1253,23.1468,23.0966,23.0966,193500.0
2013-02-25 15:40:00,32.19,32.24,32.17,32.19,191100.0,23.0894,23.1253,23.0751,23.0894,191100.0
2013-02-25 15:50:00,32.19,32.2,31.99,32.0,944600.0,23.0894,23.0966,22.946,22.9532,944600.0
2013-02-26 09:30:00,32.07,32.11,31.97,31.99,236700.0,23.0034,23.0321,22.9316,22.946,236700.0
2013-02-26 09:40:00,31.99,32.0,31.93,31.93,397000.0,22.946,22.9532,22.9029,22.9029,397000.0
2013-02-26 09:50:00,31.93,31.99,31.86,31.86,94500.0,22.9029,22.946,22.8527,22.8527,94500.0
2013-02-26 10:00:00,31.87,31.96,31.86,31.89,109900.0,22.8599,22.9245,22.8527,22.8743,109900.0
2013-02-26 10:10:00,31.89,31.95,31.87,31.9,77300.0,22.8743,22.9173,22.8599,22.8814,77300.0
2013-02-26 10:20:00,31.9,31.92,31.84,31.89,79600.0,22.8814,22.8958,22.8384,22.8743,79600.0
2013-02-26 10:30:00,31.89,31.92,31.86,31.91,63600.0,22.8743,22.8958,22.8527,22.8886,63600.0
2013-02-26 10:40:00,31.91,31.94,31.86,31.94,91400.0,22.8886,22.9101,22.8527,22.9101,91400.0
2013-02-26 10:50:00,31.94,31.96,31.89,31.91,72300.0,22.9101,22.9245,22.8743,22.8886,72300.0
2013-02-26 11:00:00,31.9,31.91,31.85,31.86,59200.0,22.8814,22.8886,22.8456,22.8527,59200.0
2013-02-26 11:10:00,31.86,31.91,31.86,31.9,54500.0,22.8527,22.8886,22.8527,22.8814,54500.0
2013-02-26 11:20:00,31.9,31.92,31.82,31.83,67000.0,22.8814,22.8958,22.824,22.8312,67000.0
2013-02-26 11:30:00,31.84,31.89,31.81,31.83,53500.0,22.8384,22.8743,22.8169,22.8312,53500.0
2013-02-26 11:40:00,31.83,31.86,31.78,31.81,91300.0,22.8312,22.8527,22.7954,22.8169,91300.0
2013-02-26 11:50:00,31.82,31.84,31.79,31.8,48600.0,22.824,22.8384,22.8025,22.8097,48600.0
2013-02-26 12:00:00,31.8,31.83,31.78,31.83,72800.0,22.8097,22.8312,22.7954,22.8312,72800.0
2013-02-26 12:10:00,31.84,31.84,31.78,31.78,43300.0,22.8384,22.8384,22.7954,22.7954,43300.0
2013-02-26 12:20:00,31.78,31.82,31.77,31.81,53100.0,22.7954,22.824,22.7882,22.8169,53100.0
2013-02-26 12:30:00,31.81,31.85,31.81,31.83,61400.0,22.8169,22.8456,22.8169,22.8312,61400.0
2013-02-26 12:40:00,31.84,31.85,31.8,31.82,59900.0,22.8384,22.8456,22.8097,22.824,59900.0
2013-02-26 12:50:00,31.82,31.85,31.81,31.84,45000.0,22.824,22.8456,22.8169,22.8384,45000.0
2013-02-26 13:00:00,31.84,31.86,31.81,31.83,55400.0,22.8384,22.8527,22.8169,22.8312,55400.0
2013-02-26 13:10:00,31.83,31.85,31.81,31.82,58600.0,22.8312,22.8456,22.8169,22.824,58600.0
2013-02-26 13:20:00,31.81,31.85,31.8,31.85,44500.0,22.8169,22.8456,22.8097,22.8456,44500.0
2013-02-26 13:30:00,31.85,31.85,31.82,31.83,79000.0,22.8456,22.8456,22.824,22.8312,79000.0
2013-02-26 13:40:00,31.84,31.85,31.8,31.83,50700.0,22.8384,22.8456,22.8097,22.8312,50700.0
2013-02-26 13:50:00,31.83,31.83,31.8,31.81,37000.0,22.8312,22.8312,22.8097,22.8169,37000.0
2013-02-26 14:00:00,31.82,31.85,31.81,31.84,61600.0,22.824,22.8456,22.8169,22.8384,61600.0
2013-02-26 14:10:00,31.84,31.85,31.82,31.85,51400.0,22.8384,22.8456,22.824,22.8456,51400.0
2013-02-26 14:20:00,31.85,31.89,31.84,31.89,67700.0,22.8456,22.8743,22.8384,22.8743,67700.0
2013-02-26 14:30:00,31.89,31.9,31.87,31.88,70900.0,22.8743,22.8814,22.8599,22.8671,70900.0
2013-02-26 14:40:00,31.88,31.88,31.84,31.86,69500.0,22.8671,22.8671,22.8384,22.8527,69500.0
2013-02-26 14:50:00,31.86,31.88,31.83,31.84,78500.0,22.8527,22.8671,22.8312,22.8384,78500.0
2013-02-26 15:00:00,31.85,31.89,31.84,31.86,57700.0,22.8456,22.8743,22.8384,22.8527,57700.0
2013-02-26 15:10:00,31.86,31.88,31.84,31.86,77000.0,22.8527,22.8671,22.8384,22.8527,77000.0
2013-02-26 15:20:00,31.87,31.88,31.84,31.88,80200.0,22.8599,22.8671,22.8384,22.8671,80200.0
2013-02-26 15:30:00,31.89,31.89,31.84,31.87,131300.0,22.8743,22.8743,22.8384,22.8599,131300.0
2013-02-26 15:40:00,31.88,31.9,31.87,31.9,104400.0,22.8671,22.8814,22.8599,22.8814,104400.0
2013-02-26 15:50:00,31.89,31.91,31.85,31.9,327800.0,22.8743,22.8886,22.8456,22.8814,327800.0
2013-02-27 09:30:00,31.82,31.89,31.8,31.83,50300.0,22.824,22.8743,22.8097,22.8312,50300.0
2013-02-27 09:40:00,31.83,31.97,31.82,31.94,59800.0,22.8312,22.9316,22.824,22.9101,59800.0
2013-02-27 09:50:00,31.94,31.96,31.89,31.9,57600.0,22.9101,22.9245,22.8743,22.8814,57600.0
2013-02-27 10:00:00,31.9,31.93,31.89,31.9,53700.0,22.8814,22.9029,22.8743,22.8814,53700.0
2013-02-27 10:10:00,31.91,31.94,31.89,31.92,45000.0,22.8886,22.9101,22.8743,22.8958,45000.0
2013-02-27 10:20:00,31.92,31.96,31.92,31.96,73300.0,22.8958,22.9245,22.8958,22.9245,73300.0
2013-02-27 10:30:00,31.96,31.98,31.92,31.98,57400.0,22.9245,22.9388,22.8958,22.9388,57400.0
2013-02-27 10:40:00,31.97,31.98,31.92,31.97,92900.0,22.9316,22.9388,22.8958,22.9316,92900.0
2013-02-27 10:50:00,31.96,31.99,31.95,31.98,69800.0,22.9245,22.946,22.9173,22.9388,69800.0
2013-02-27 11:00:00,31.98,32.0,31.95,31.99,161200.0,22.9388,22.9532,22.9173,22.946,161200.0
2013-02-27 11:10:00,32.0,32.0,31.98,31.99,62800.0,22.9532,22.9532,22.9388,22.946,62800.0
2013-02-27 11:20:00,32.0,32.0,31.96,31.98,98300.0,22.9532,22.9532,22.9245,22.9388,98300.0
2013-02-27 11:30:00,31.99,32.02,31.99,32.0,76300.0,22.946,22.9675,22.946,22.9532,76300.0
2013-02-27 11:40:00,32.0,32.02,31.98,32.02,61200.0,22.9532,22.9675,22.9388,22.9675,61200.0
2013-02-27 11:50:00,32.01,32.02,31.98,32.01,65400.0,22.9603,22.9675,22.9388,22.9603,65400.0
2013-02-27 12:00:00,32.01,32.09,32.01,32.09,56100.0,22.9603,23.0177,22.9603,23.0177,56100.0
2013-02-27 12:10:00,32.09,32.17,32.08,32.15,97800.0,23.0177,23.0751,23.0105,23.0607,97800.0
2013-02-27 12:20:00,32.15,32.15,32.07,32.08,110500.0,23.0607,23.0607,23.0034,23.0105,110500.0
2013-02-27 12:30:00,32.08,32.13,32.08,32.1,74200.0,23.0105,23.0464,23.0105,23.0249,74200.0
2013-02-27 12:40:00,32.11,32.13,32.08,32.1,70200.0,23.0321,23.0464,23.0105,23.0249,70200.0
2013-02-27 12:50:00,32.1,32.11,32.08,32.09,64200.0,23.0249,23.0321,23.0105,23.0177,64200.0
2013-02-27 13:00:00,32.1,32.11,32.07,32.1,55900.0,23.0249,23.0321,23.0034,23.0249,55900.0
2013-02-27 13:10:00,32.1,32.11,32.08,32.1,43400.0,23.0249,23.0321,23.0105,23.0249,43400.0
2013-02-27 13:20:00,32.1,32.15,32.09,32.15,65500.0,23.0249,23.0607,23.0177,23.0607,65500.0
2013-02-27 13:30:00,32.14,32.14,32.1,32.12,51800.0,23.0536,23.0536,23.0249,23.0392,51800.0
2013-02-27 13:40:00,32.13,32.13,32.11,32.12,55900.0,23.0464,23.0464,23.0321,23.0392,55900.0
2013-02-27 13:50:00,32.11,32.15,32.11,32.12,54900.0,23.0321,23.0607,23.0321,23.0392,54900.0
2013-02-27 14:00:00,32.12,32.13,32.11,32.12,49100.0,23.0392,23.0464,23.0321,23.0392,49100.0
2013-02-27 14:10:00,32.12,32.18,32.12,32.13,100100.0,23.0392,23.0823,23.0392,23.0464,100100.0
2013-02-27 14:20:00,32.13,32.15,32.13,32.14,70700.0,23.0464,23.0607,23.0464,23.0536,70700.0
2013-02-27 14:30:00,32.14,32.18,32.14,32.16,99200.0,23.0536,23.0823,23.0536,23.0679,99200.0
2013-02-27 14:40:00,32.15,32.19,32.14,32.18,53500.0,23.0607,23.0894,23.0536,23.0823,53500.0
2013-02-27 14:50:00,32.19,32.2,32.16,32.17,69000.0,23.0894,23.0966,23.0679,23.0751,69000.0
2013-02-27 15:00:00,32.17,32.18,32.15,32.17,52700.0,23.0751,23.0823,23.0607,23.0751,52700.0
2013-02-27 15:10:00,32.17,32.19,32.15,32.16,82200.0,23.0751,23.0894,23.0607,23.0679,82200.0
2013-02-27 15:20:00,32.17,32.18,32.16,32.16,70700.0,23.0751,23.0823,23.0679,23.0679,70700.0
2013-02-27 15:30:00,32.16,32.21,32.16,32.16,93200.0,23.0679,23.1038,23.0679,23.0679,93200.0
2013-02-27 15:40:00,32.17,32.18,32.14,32.14,120900.0,23.0751,23.0823,23.0536,23.0536,120900.0
2013-02-27 15:50:00,32.15,32.17,32.13,32.15,203900.0,23.0607,23.0751,23.0464,23.0607,203900.0
2013-02-28 09:30:00,32.16,32.3,32.16,32.28,86900.0,23.0679,23.1683,23.0679,23.154,86900.0
2013-02-28 09:40:00,32.27,32.27,32.19,32.25,62400.0,23.1468,23.1468,23.0894,23.1325,62400.0
2013-02-28 09:50:00,32.24,32.25,32.21,32.23,54600.0,23.1253,23.1325,23.1038,23.1181,54600.0
2013-02-28 10:00:00,32.23,32.23,32.14,32.23,56300.0,23.1181,23.1181,23.0536,23.1181,56300.0
2013-02-28 10:10:00,32.22,32.23,32.17,32.2,53900.0,23.111,23.1181,23.0751,23.0966,53900.0
2013-02-28 10:20:00,32.19,32.3,32.19,32.28,68800.0,23.0894,23.1683,23.0894,23.154,68800.0
2013-02-28 10:30:00,32.28,32.3,32.26,32.28,94000.0,23.154,23.1683,23.1396,23.154,94000.0
2013-02-28 10:40:00,32.28,32.28,32.19,32.2,83500.0,23.154,23.154,23.0894,23.0966,83500.0
2013-02-28 10:50:00,32.2,32.2,32.14,32.15,38900.0,23.0966,23.0966,23.0536,23.0607,38900.0
2013-02-28 11:00:00,32.15,32.22,32.13,32.2,57200.0,23.0607,23.111,23.0464,23.0966,57200.0
2013-02-28 11:10:00,32.2,32.21,32.19,32.2,28300.0,23.0966,23.1038,23.0894,23.0966,28300.0
2013-02-28 11:20:00,32.21,32.22,32.19,32.21,38600.0,23.1038,23.111,23.0894,23.1038,38600.0
2013-02-28 11:30:00,32.21,32.23,32.19,32.2,47800.0,23.1038,23.1181,23.0894,23.0966,47800.0
2013-02-28 11:40:00,32.2,32.2,32.15,32.16,36200.0,23.0966,23.0966,23.0607,23.0679,36200.0
2013-02-28 11:50:00,32.16,32.17,32.14,32.16,39500.0,23.0679,23.0751,23.0536,23.0679,39500.0
2013-02-28 12:00:00,32.16,32.22,32.16,32.2,54200.0,23.0679,23.111,23.0679,23.0966,54200.0
2013-02-28 12:10:00,32.19,32.2,32.15,32.16,44700.0,23.0894,23.0966,23.0607,23.0679,44700.0
2013-02-28 12:20:00,32.16,32.17,32.14,32.14,44100.0,23.0679,23.0751,23.0536,23.0536,44100.0
2013-02-28 12:30:00,32.14,32.19,32.14,32.18,66700.0,23.0536,23.0894,23.0536,23.0823,66700.0
2013-02-28 12:40:00,32.19,32.21,32.17,32.21,46100.0,23.0894,23.1038,23.0751,23.1038,46100.0
2013-02-28 12:50:00,32.2,32.22,32.17,32.19,27800.0,23.0966,23.111,23.0751,23.0894,27800.0
2013-02-28 13:00:00,32.19,32.23,32.19,32.22,39600.0,23.0894,23.1181,23.0894,23.111,39600.0
2013-02-28 13:10:00,32.22,32.26,32.2,32.25,38300.0,23.111,23.1396,23.0966,23.1325,38300.0
2013-02-28 13:20:00,32.25,32.28,32.24,32.25,54800.0,23.1325,23.154,23.1253,23.1325,54800.0
2013-02-28 13:30:00,32.25,32.27,32.24,32.25,31600.0,23.1325,23.1468,23.1253,23.1325,31600.0
2013-02-28 13:40:00,32.25,32.26,32.24,32.26,41100.0,23.1325,23.1396,23.1253,23.1396,41100.0
2013-02-28 13:50:00,32.26,32.31,32.26,32.27,120400.0,23.1396,23.1755,23.1396,23.1468,120400.0
2013-02-28 14:00:00,32.27,32.27,32.25,32.26,25900.0,23.1468,23.1468,23.1325,23.1396,25900.0
2013-02-28 14:10:00,32.26,32.35,32.26,32.35,41100.0,23.1396,23.2042,23.1396,23.2042,41100.0
2013-02-28 14:20:00,32.35,32.36,32.33,32.35,67600.0,23.2042,23.2114,23.1899,23.2042,67600.0
2013-02-28 14:30:00,32.35,32.36,32.35,32.35,65600.0,23.2042,23.2114,23.2042,23.2042,65600.0
2013-02-28 14:40:00,32.35,32.38,32.35,32.38,93900.0,23.2042,23.2257,23.2042,23.2257,93900.0
2013-02-28 14:50:00,32.38,32.38,32.35,32.35,91300.0,23.2257,23.2257,23.2042,23.2042,91300.0
2013-02-28 15:00:00,32.35,32.36,32.33,32.34,143200.0,23.2042,23.2114,23.1899,23.197,143200.0
2013-02-28 15:10:00,32.34,32.34,32.27,32.31,60400.0,23.197,23.197,23.1468,23.1755,60400.0
2013-02-28 15:20:00,32.3,32.32,32.28,32.3,65500.0,23.1683,23.1827,23.154,23.1683,65500.0
2013-02-28 15:30:00,32.3,32.3,32.27,32.29,53800.0,23.1683,23.1683,23.1468,23.1612,53800.0
2013-02-28 15:40:00,32.29,32.31,32.24,32.24,118200.0,23.1612,23.1755,23.1253,23.1253,118200.0
2013-02-28 15:50:00,32.24,32.25,32.16,32.16,235300.0,23.1253,23.1325,23.0679,23.0679,235300.0
2013-03-01 09:30:00,32.15,32.24,31.96,32.03,80900.0,23.0607,23.1253,22.9245,22.9747,80900.0
2013-03-01 09:40:00,32.0,32.08,31.95,32.05,40200.0,22.9532,23.0105,22.9173,22.989,40200.0
2013-03-01 09:50:00,32.06,32.07,31.95,32.07,49700.0,22.9962,23.0034,22.9173,23.0034,49700.0
2013-03-01 10:00:00,32.08,32.13,32.01,32.04,75800.0,23.0105,23.0464,22.9603,22.9818,75800.0
2013-03-01 10:10:00,32.03,32.06,31.99,32.01,73600.0,22.9747,22.9962,22.946,22.9603,73600.0
2013-03-01 10:20:00,32.01,32.04,31.98,32.03,52100.0,22.9603,22.9818,22.9388,22.9747,52100.0
2013-03-01 10:30:00,32.04,32.05,32.02,32.03,82200.0,22.9818,22.989,22.9675,22.9747,82200.0
2013-03-01 10:40:00,32.03,32.15,32.03,32.15,138000.0,22.9747,23.0607,22.9747,23.0607,138000.0
2013-03-01 10:50:00,32.15,32.26,32.15,32.26,161900.0,23.0607,23.1396,23.0607,23.1396,161900.0
2013-03-01 11:00:00,32.27,32.28,32.21,32.23,102900.0,23.1468,23.154,23.1038,23.1181,102900.0
2013-03-01 11:10:00,32.23,32.25,32.2,32.22,77000.0,23.1181,23.1325,23.0966,23.111,77000.0
2013-03-01 11:20:00,32.23,32.25,32.2,32.22,73600.0,23.1181,23.1325,23.0966,23.111,73600.0
2013-03-01 11:30:00,32.22,32.28,32.2,32.26,61100.0,23.111,23.154,23.0966,23.1396,61100.0
2013-03-01 11:40:00,32.26,32.26,32.2,32.24,47900.0,23.1396,23.1396,23.0966,23.1253,47900.0
2013-03-01 11:50:00,32.24,32.25,32.19,32.2,152200.0,23.1253,23.1325,23.0894,23.0966,152200.0
2013-03-01 12:00:00,32.19,32.25,32.17,32.25,73300.0,23.0894,23.1325,23.0751,23.1325,73300.0
2013-03-01 12:10:00,32.25,32.3,32.23,32.3,66000.0,23.1325,23.1683,23.1181,23.1683,66000.0
2013-03-01 12:20:00,32.3,32.31,32.27,32.28,124400.0,23.1683,23.1755,23.1468,23.154,124400.0
2013-03-01 12:30:00,32.28,32.38,32.27,32.34,109900.0,23.154,23.2257,23.1468,23.197,109900.0
2013-03-01 12:40:00,32.34,32.39,32.34,32.34,112900.0,23.197,23.2329,23.197,23.197,112900.0
2013-03-01 12:50:00,32.35,32.38,32.33,32.37,85300.0,23.2042,23.2257,23.1899,23.2186,85300.0
2013-03-01 13:00:00,32.38,32.38,32.33,32.35,59100.0,23.2257,23.2257,23.1899,23.2042,59100.0
2013-03-01 13:10:00,32.35,32.37,32.34,32.37,44900.0,23.2042,23.2186,23.197,23.2186,44900.0
2013-03-01 13:20:00,32.37,32.37,32.34,32.35,87400.0,23.2186,23.2186,23.197,23.2042,87400.0
2013-03-01 13:30:00,32.34,32.37,32.33,32.37,64100.0,23.197,23.2186,23.1899,23.2186,64100.0
2013-03-01 13:40:00,32.37,32.39,32.33,32.33,56200.0,23.2186,23.2329,23.1899,23.1899,56200.0
2013-03-01 13:50:00,32.34,32.35,32.34,32.35,43000.0,23.197,23.2042,23.197,23.2042,43000.0
2013-03-01 14:00:00,32.35,32.38,32.34,32.38,35900.0,23.2042,23.2257,23.197,23.2257,35900.0
2013-03-01 14:10:00,32.38,32.41,32.37,32.41,97200.0,23.2257,23.2472,23.2186,23.2472,97200.0
2013-03-01 14:20:00,32.41,32.45,32.37,32.4,89200.0,23.2472,23.2759,23.2186,23.2401,89200.0
2013-03-01 14:30:00,32.4,32.41,32.39,32.4,55900.0,23.2401,23.2472,23.2329,23.2401,55900.0
2013-03-01 14:40:00,32.4,32.41,32.39,32.41,77000.0,23.2401,23.2472,23.2329,23.2472,77000.0
2013-03-01 14:50:00,32.41,32.41,32.38,32.41,56300.0,23.2472,23.2472,23.2257,23.2472,56300.0
2013-03-01 15:00:00,32.41,32.43,32.39,32.4,118800.0,23.2472,23.2616,23.2329,23.2401,118800.0
2013-03-01 15:10:00,32.4,32.41,32.39,32.41,54500.0,23.2401,23.2472,23.2329,23.2472,54500.0
2013-03-01 15:20:00,32.41,32.43,32.4,32.43,86400.0,23.2472,23.2616,23.2401,23.2616,86400.0
2013-03-01 15:30:00,32.42,32.45,32.41,32.45,190700.0,23.2544,23.2759,23.2472,23.2759,190700.0
2013-03-01 15:40:00,32.45,32.45,32.4,32.41,521900.0,23.2759,23.2759,23.2401,23.2472,521900.0
2013-03-01 15:50:00,32.41,32.48,32.41,32.48,595000.0,23.2472,23.2975,23.2472,23.2975,595000.0
2013-03-04 09:30:00,32.46,32.5,32.39,32.5,69700.0,23.2831,23.3118,23.2329,23.3118,69700.0
2013-03-04 09:40:00,32.49,32.54,32.45,32.53,116300.0,23.3046,23.3405,23.2759,23.3333,116300.0
2013-03-04 09:50:00,32.52,32.57,32.48,32.57,52700.0,23.3261,23.362,23.2975,23.362,52700.0
2013-03-04 10:00:00,32.57,32.58,32.52,32.55,63100.0,23.362,23.3692,23.3261,23.3477,63100.0
2013-03-04 10:10:00,32.54,32.58,32.52,32.56,49800.0,23.3405,23.3692,23.3261,23.3548,49800.0
2013-03-04 10:20:00,32.56,32.6,32.54,32.6,61400.0,23.3548,23.3835,23.3405,23.3835,61400.0
2013-03-04 10:30:00,32.59,32.63,32.57,32.63,59400.0,23.3764,23.405,23.362,23.405,59400.0
2013-03-04 10:40:00,32.63,32.65,32.59,32.6,74100.0,23.405,23.4194,23.3764,23.3835,74100.0
2013-03-04 10:50:00,32.61,32.64,32.6,32.62,55100.0,23.3907,23.4122,23.3835,23.3979,55100.0
2013-03-04 11:00:00,32.62,32.63,32.55,32.6,61300.0,23.3979,23.405,23.3477,23.3835,61300.0
2013-03-04 11:10:00,32.6,32.65,32.59,32.63,61200.0,23.3835,23.4194,23.3764,23.405,61200.0
2013-03-04 11:20:00,32.63,32.63,32.59,32.59,28400.0,23.405,23.405,23.3764,23.3764,28400.0
2013-03-04 11:30:00,32.59,32.61,32.55,32.57,89500.0,23.3764,23.3907,23.3477,23.362,89500.0
2013-03-04 11:40:00,32.58,32.58,32.5,32.51,108500.0,23.3692,23.3692,23.3118,23.319,108500.0
2013-03-04 11:50:00,32.5,33.0,32.5,32.55,264400.0,23.3118,23.6704,23.3118,23.3477,264400.0
2013-03-04 12:00:00,32.55,32.57,32.5,32.52,163400.0,23.3477,23.362,23.3118,23.3261,163400.0
2013-03-04 12:10:00,32.52,32.57,32.5,32.57,58500.0,23.3261,23.362,23.3118,23.362,58500.0
2013-03-04 12:20:00,32.57,32.57,32.52,32.54,33900.0,23.362,23.362,23.3261,23.3405,33900.0
2013-03-04 12:30:00,32.53,32.55,32.49,32.55,65300.0,23.3333,23.3477,23.3046,23.3477,65300.0
2013-03-04 12:40:00,32.55,32.56,32.54,32.55,24100.0,23.3477,23.3548,23.3405,23.3477,24100.0
2013-03-04 12:50:00,32.55,32.61,32.54,32.61,26400.0,23.3477,23.3907,23.3405,23.3907,26400.0
2013-03-04 13:00:00,32.61,32.61,32.54,32.56,66800.0,23.3907,23.3907,23.3405,23.3548,66800.0
2013-03-04 13:10:00,32.56,32.59,32.55,32.55,30700.0,23.3548,23.3764,23.3477,23.3477,30700.0
2013-03-04 13:20:00,32.55,32.59,32.55,32.57,48200.0,23.3477,23.3764,23.3477,23.362,48200.0
2013-03-04 13:30:00,32.58,32.58,32.55,32.55,21300.0,23.3692,23.3692,23.3477,23.3477,21300.0
2013-03-04 13:40:00,32.55,32.6,32.55,32.6,32800.0,23.3477,23.3835,23.3477,23.3835,32800.0
2013-03-04 13:50:00,32.6,32.64,32.59,32.62,50500.0,23.3835,23.4122,23.3764,23.3979,50500.0
2013-03-04 14:00:00,32.62,32.65,32.61,32.64,37000.0,23.3979,23.4194,23.3907,23.4122,37000.0
2013-03-04 14:10:00,32.64,32.66,32.61,32.66,54800.0,23.4122,23.4266,23.3907,23.4266,54800.0
2013-03-04 14:20:00,32.66,32.7,32.66,32.7,94500.0,23.4266,23.4553,23.4266,23.4553,94500.0
2013-03-04 14:30:00,32.7,32.7,32.67,32.67,77300.0,23.4553,23.4553,23.4337,23.4337,77300.0
2013-03-04 14:40:00,32.67,32.71,32.67,32.69,98300.0,23.4337,23.4624,23.4337,23.4481,98300.0
2013-03-04 14:50:00,32.68,32.69,32.68,32.69,34100.0,23.4409,23.4481,23.4409,23.4481,34100.0
2013-03-04 15:00:00,32.69,32.74,32.68,32.74,121800.0,23.4481,23.4839,23.4409,23.4839,121800.0
2013-03-04 15:10:00,32.74,32.75,32.73,32.74,151300.0,23.4839,23.4911,23.4768,23.4839,151300.0
2013-03-04 15:20:00,32.74,32.76,32.73,32.75,292700.0,23.4839,23.4983,23.4768,23.4911,292700.0
2013-03-04 15:30:00,32.75,32.78,32.73,32.75,134600.0,23.4911,23.5126,23.4768,23.4911,134600.0
2013-03-04 15:40:00,32.75,32.76,32.72,32.76,136700.0,23.4911,23.4983,23.4696,23.4983,136700.0
2013-03-04 15:50:00,32.76,32.79,32.72,32.78,288100.0,23.4983,23.5198,23.4696,23.5126,288100.0
2013-03-05 09:30:00,32.83,32.83,32.61,32.71,121800.0,23.5485,23.5485,23.3907,23.4624,121800.0
2013-03-05 09:40:00,32.72,32.83,32.72,32.82,111000.0,23.4696,23.5485,23.4696,23.5413,111000.0
2013-03-05 09:50:00,32.83,32.84,32.77,32.78,175300.0,23.5485,23.5557,23.5055,23.5126,175300.0
2013-03-05 10:00:00,32.8,32.82,32.76,32.82,222200.0,23.527,23.5413,23.4983,23.5413,222200.0
2013-03-05 10:10:00,32.82,32.84,32.8,32.82,91300.0,23.5413,23.5557,23.527,23.5413,91300.0
2013-03-05 10:20:00,32.82,32.85,32.82,32.85,47900.0,23.5413,23.5628,23.5413,23.5628,47900.0
2013-03-05 10:30:00,32.84,32.85,32.8,32.82,85300.0,23.5557,23.5628,23.527,23.5413,85300.0
2013-03-05 10:40:00,32.83,32.92,32.83,32.92,180800.0,23.5485,23.6131,23.5485,23.6131,180800.0
2013-03-05 10:50:00,32.92,32.95,32.91,32.94,68800.0,23.6131,23.6346,23.6059,23.6274,68800.0
2013-03-05 11:00:00,32.94,32.95,32.9,32.91,92500.0,23.6274,23.6346,23.5987,23.6059,92500.0
2013-03-05 11:10:00,32.91,32.92,32.85,32.9,216800.0,23.6059,23.6131,23.5628,23.5987,216800.0
2013-03-05 11:20:00,32.9,32.91,32.87,32.87,105000.0,23.5987,23.6059,23.5772,23.5772,105000.0
2013-03-05 11:30:00,32.87,32.9,32.81,32.82,189600.0,23.5772,23.5987,23.5342,23.5413,189600.0
2013-03-05 11:40:00,32.83,32.89,32.82,32.88,110000.0,23.5485,23.5915,23.5413,23.5844,110000.0
2013-03-05 11:50:00,32.87,32.9,32.85,32.89,37700.0,23.5772,23.5987,23.5628,23.5915,37700.0
2013-03-05 12:00:00,32.89,32.9,32.85,32.89,42700.0,23.5915,23.5987,23.5628,23.5915,42700.0
2013-03-05 12:10:00,32.89,32.9,32.84,32.86,52800.0,23.5915,23.5987,23.5557,23.57,52800.0
2013-03-05 12:20:00,32.86,32.87,32.8,32.84,97800.0,23.57,23.5772,23.527,23.5557,97800.0
2013-03-05 12:30:00,32.83,32.89,32.82,32.88,52400.0,23.5485,23.5915,23.5413,23.5844,52400.0
2013-03-05 12:40:00,32.89,32.91,32.87,32.88,58600.0,23.5915,23.6059,23.5772,23.5844,58600.0
2013-03-05 12:50:00,32.88,32.89,32.85,32.85,49200.0,23.5844,23.5915,23.5628,23.5628,49200.0
2013-03-05 13:00:00,32.86,32.86,32.77,32.8,79800.0,23.57,23.57,23.5055,23.527,79800.0
2013-03-05 13:10:00,32.8,32.84,32.78,32.82,81500.0,23.527,23.5557,23.5126,23.5413,81500.0
2013-03-05 13:20:00,32.81,32.83,32.79,32.8,71100.0,23.5342,23.5485,23.5198,23.527,71100.0
2013-03-05 13:30:00,32.8,32.86,32.79,32.86,108700.0,23.527,23.57,23.5198,23.57,108700.0
2013-03-05 13:40:00,32.86,32.87,32.85,32.86,33700.0,23.57,23.5772,23.5628,23.57,33700.0
2013-03-05 13:50:00,32.86,32.86,32.83,32.85,33700.0,23.57,23.57,23.5485,23.5628,33700.0
2013-03-05 14:00:00,32.84,32.89,32.84,32.87,48600.0,23.5557,23.5915,23.5557,23.5772,48600.0
2013-03-05 14:10:00,32.86,32.88,32.86,32.87,85300.0,23.57,23.5844,23.57,23.5772,85300.0
2013-03-05 14:20:00,32.87,32.88,32.85,32.86,29500.0,23.5772,23.5844,23.5628,23.57,29500.0
2013-03-05 14:30:00,32.85,32.88,32.85,32.88,21300.0,23.5628,23.5844,23.5628,23.5844,21300.0
2013-03-05 14:40:00,32.88,32.9,32.87,32.89,53900.0,23.5844,23.5987,23.5772,23.5915,53900.0
2013-03-05 14:50:00,32.9,32.93,32.89,32.93,60600.0,23.5987,23.6202,23.5915,23.6202,60600.0
2013-03-05 15:00:00,32.93,32.93,32.85,32.86,116000.0,23.6202,23.6202,23.5628,23.57,116000.0
2013-03-05 15:10:00,32.86,32.88,32.83,32.87,88000.0,23.57,23.5844,23.5485,23.5772,88000.0
2013-03-05 15:20:00,32.86,32.87,32.81,32.84,84300.0,23.57,23.5772,23.5342,23.5557,84300.0
2013-03-05 15:30:00,32.84,32.85,32.81,32.84,123400.0,23.5557,23.5628,23.5342,23.5557,123400.0
2013-03-05 15:40:00,32.83,32.87,32.8,32.8,128300.0,23.5485,23.5772,23.527,23.527,128300.0
2013-03-05 15:50:00,32.8,32.86,32.75,32.85,349500.0,23.527,23.57,23.4911,23.5628,349500.0
2013-03-06 09:30:00,32.84,32.84,32.68,32.73,129500.0,23.5557,23.5557,23.4409,23.4768,129500.0
2013-03-06 09:40:00,32.74,32.87,32.73,32.82,79300.0,23.4839,23.5772,23.4768,23.5413,79300.0
2013-03-06 09:50:00,32.82,32.85,32.78,32.81,92800.0,23.5413,23.5628,23.5126,23.5342,92800.0
2013-03-06 10:00:00,32.8,32.83,32.77,32.77,78200.0,23.527,23.5485,23.5055,23.5055,78200.0
2013-03-06 10:10:00,32.77,32.83,32.75,32.77,70100.0,23.5055,23.5485,23.4911,23.5055,70100.0
2013-03-06 10:20:00,32.77,32.82,32.73,32.75,101000.0,23.5055,23.5413,23.4768,23.4911,101000.0
2013-03-06 10:30:00,32.75,32.78,32.72,32.78,66100.0,23.4911,23.5126,23.4696,23.5126,66100.0
2013-03-06 10:40:00,32.77,32.8,32.73,32.73,55500.0,23.5055,23.527,23.4768,23.4768,55500.0
2013-03-06 10:50:00,32.73,32.76,32.71,32.74,91400.0,23.4768,23.4983,23.4624,23.4839,91400.0
2013-03-06 11:00:00,32.74,32.77,32.73,32.76,76700.0,23.4839,23.5055,23.4768,23.4983,76700.0
2013-03-06 11:10:00,32.77,32.79,32.74,32.76,79000.0,23.5055,23.5198,23.4839,23.4983,79000.0
2013-03-06 11:20:00,32.75,32.76,32.73,32.75,126000.0,23.4911,23.4983,23.4768,23.4911,126000.0
2013-03-06 11:30:00,32.74,32.74,32.62,32.66,118700.0,23.4839,23.4839,23.3979,23.4266,118700.0
2013-03-06 11:40:00,32.67,32.72,32.67,32.69,177000.0,23.4337,23.4696,23.4337,23.4481,177000.0
2013-03-06 11:50:00,32.69,32.7,32.64,32.66,39300.0,23.4481,23.4553,23.4122,23.4266,39300.0
2013-03-06 12:00:00,32.66,32.66,32.62,32.64,52200.0,23.4266,23.4266,23.3979,23.4122,52200.0
2013-03-06 12:10:00,32.63,32.65,32.62,32.63,28600.0,23.405,23.4194,23.3979,23.405,28600.0
2013-03-06 12:20:00,32.64,32.66,32.62,32.65,166500.0,23.4122,23.4266,23.3979,23.4194,166500.0
2013-03-06 12:30:00,32.65,32.71,32.64,32.69,128200.0,23.4194,23.4624,23.4122,23.4481,128200.0
2013-03-06 12:40:00,32.69,32.7,32.66,32.7,100100.0,23.4481,23.4553,23.4266,23.4553,100100.0
2013-03-06 12:50:00,32.71,32.72,32.69,32.69,37000.0,23.4624,23.4696,23.4481,23.4481,37000.0
2013-03-06 13:00:00,32.69,32.7,32.69,32.7,32400.0,23.4481,23.4553,23.4481,23.4553,32400.0
2013-03-06 13:10:00,32.7,32.72,32.69,32.7,79800.0,23.4553,23.4696,23.4481,23.4553,79800.0
2013-03-06 13:20:00,32.7,32.73,32.7,32.72,54300.0,23.4553,23.4768,23.4553,23.4696,54300.0
2013-03-06 13:30:00,32.72,32.75,32.72,32.73,59400.0,23.4696,23.4911,23.4696,23.4768,59400.0
2013-03-06 13:40:00,32.72,32.75,32.7,32.74,71100.0,23.4696,23.4911,23.4553,23.4839,71100.0
2013-03-06 13:50:00,32.75,32.82,32.74,32.81,88200.0,23.4911,23.5413,23.4839,23.5342,88200.0
2013-03-06 14:00:00,32.81,32.85,32.79,32.8,69800.0,23.5342,23.5628,23.5198,23.527,69800.0
2013-03-06 14:10:00,32.79,32.8,32.71,32.72,103700.0,23.5198,23.527,23.4624,23.4696,103700.0
2013-03-06 14:20:00,32.73,32.8,32.73,32.8,28200.0,23.4768,23.527,23.4768,23.527,28200.0
2013-03-06 14:30:00,32.8,32.83,32.78,32.78,86900.0,23.527,23.5485,23.5126,23.5126,86900.0
2013-03-06 14:40:00,32.78,32.81,32.76,32.81,54100.0,23.5126,23.5342,23.4983,23.5342,54100.0
2013-03-06 14:50:00,32.81,32.84,32.79,32.81,176800.0,23.5342,23.5557,23.5198,23.5342,176800.0
2013-03-06 15:00:00,32.81,32.83,32.77,32.77,95800.0,23.5342,23.5485,23.5055,23.5055,95800.0
2013-03-06 15:10:00,32.78,32.8,32.76,32.77,76000.0,23.5126,23.527,23.4983,23.5055,76000.0
2013-03-06 15:20:00,32.77,32.78,32.75,32.76,65500.0,23.5055,23.5126,23.4911,23.4983,65500.0
2013-03-06 15:30:00,32.75,32.81,32.75,32.79,182900.0,23.4911,23.5342,23.4911,23.5198,182900.0
2013-03-06 15:40:00,32.8,32.84,32.79,32.83,143800.0,23.527,23.5557,23.5198,23.5485,143800.0
2013-03-06 15:50:00,32.83,32.86,32.83,32.84,189600.0,23.5485,23.57,23.5485,23.5557,189600.0
2013-03-07 09:30:00,32.81,32.83,32.53,32.81,125600.0,23.5342,23.5485,23.3333,23.5342,125600.0
2013-03-07 09:40:00,32.81,32.87,32.81,32.84,65600.0,23.5342,23.5772,23.5342,23.5557,65600.0
2013-03-07 09:50:00,32.84,32.91,32.84,32.88,88600.0,23.5557,23.6059,23.5557,23.5844,88600.0
2013-03-07 10:00:00,32.89,32.9,32.82,32.86,39300.0,23.5915,23.5987,23.5413,23.57,39300.0
2013-03-07 10:10:00,32.86,32.91,32.85,32.86,49800.0,23.57,23.6059,23.5628,23.57,49800.0
2013-03-07 10:20:00,32.86,32.92,32.86,32.92,59900.0,23.57,23.6131,23.57,23.6131,59900.0
2013-03-07 10:30:00,32.92,32.92,32.88,32.88,59700.0,23.6131,23.6131,23.5844,23.5844,59700.0
2013-03-07 10:40:00,32.89,32.92,32.86,32.87,114700.0,23.5915,23.6131,23.57,23.5772,114700.0
2013-03-07 10:50:00,32.86,32.91,32.83,32.87,229600.0,23.57,23.6059,23.5485,23.5772,229600.0
2013-03-07 11:00:00,32.87,32.89,32.86,32.89,68900.0,23.5772,23.5915,23.57,23.5915,68900.0
2013-03-07 11:10:00,32.89,32.9,32.86,32.88,60600.0,23.5915,23.5987,23.57,23.5844,60600.0
2013-03-07 11:20:00,32.87,32.87,32.81,32.86,55900.0,23.5772,23.5772,23.5342,23.57,55900.0
2013-03-07 11:30:00,32.86,32.87,32.85,32.85,29800.0,23.57,23.5772,23.5628,23.5628,29800.0
2013-03-07 11:40:00,32.85,32.87,32.83,32.84,39800.0,23.5628,23.5772,23.5485,23.5557,39800.0
2013-03-07 11:50:00,32.84,32.87,32.81,32.82,39800.0,23.5557,23.5772,23.5342,23.5413,39800.0
2013-03-07 12:00:00,32.83,32.85,32.8,32.81,59500.0,23.5485,23.5628,23.527,23.5342,59500.0
2013-03-07 12:10:00,32.82,32.82,32.8,32.8,44400.0,23.5413,23.5413,23.527,23.527,44400.0
2013-03-07 12:20:00,32.8,32.81,32.79,32.79,45300.0,23.527,23.5342,23.5198,23.5198,45300.0
2013-03-07 12:30:00,32.8,32.82,32.79,32.8,58700.0,23.527,23.5413,23.5198,23.527,58700.0
2013-03-07 12:40:00,32.8,32.83,32.79,32.82,28500.0,23.527,23.5485,23.5198,23.5413,28500.0
2013-03-07 12:50:00,32.82,32.83,32.79,32.8,47200.0,23.5413,23.5485,23.5198,23.527,47200.0
2013-03-07 13:00:00,32.79,32.79,32.77,32.77,26800.0,23.5198,23.5198,23.5055,23.5055,26800.0
2013-03-07 13:10:00,32.77,32.79,32.76,32.76,31300.0,23.5055,23.5198,23.4983,23.4983,31300.0
2013-03-07 13:20:00,32.77,32.77,32.75,32.76,25100.0,23.5055,23.5055,23.4911,23.4983,25100.0
2013-03-07 13:30:00,32.75,32.76,32.71,32.72,52600.0,23.4911,23.4983,23.4624,23.4696,52600.0
2013-03-07 13:40:00,32.71,32.75,32.71,32.75,47300.0,23.4624,23.4911,23.4624,23.4911,47300.0
2013-03-07 13:50:00,32.75,32.78,32.74,32.77,45100.0,23.4911,23.5126,23.4839,23.5055,45100.0
2013-03-07 14:00:00,32.77,32.77,32.75,32.75,33000.0,23.5055,23.5055,23.4911,23.4911,33000.0
2013-03-07 14:10:00,32.76,32.79,32.75,32.77,39400.0,23.4983,23.5198,23.4911,23.5055,39400.0
2013-03-07 14:20:00,32.77,32.78,32.76,32.77,29300.0,23.5055,23.5126,23.4983,23.5055,29300.0
2013-03-07 14:30:00,32.76,32.78,32.75,32.77,57000.0,23.4983,23.5126,23.4911,23.5055,57000.0
2013-03-07 14:40:00,32.77,32.78,32.74,32.77,50000.0,23.5055,23.5126,23.4839,23.5055,50000.0
2013-03-07 14:50:00,32.76,32.77,32.75,32.76,30300.0,23.4983,23.5055,23.4911,23.4983,30300.0
2013-03-07 15:00:00,32.76,32.77,32.72,32.73,69900.0,23.4983,23.5055,23.4696,23.4768,69900.0
2013-03-07 15:10:00,32.73,32.74,32.71,32.71,60600.0,23.4768,23.4839,23.4624,23.4624,60600.0
2013-03-07 15:20:00,32.71,32.72,32.67,32.68,87100.0,23.4624,23.4696,23.4337,23.4409,87100.0
2013-03-07 15:30:00,32.68,32.72,32.68,32.69,102300.0,23.4409,23.4696,23.4409,23.4481,102300.0
2013-03-07 15:40:00,32.68,32.69,32.63,32.64,133700.0,23.4409,23.4481,23.405,23.4122,133700.0
2013-03-07 15:50:00,32.63,32.68,32.62,32.67,293300.0,23.405,23.4409,23.3979,23.4337,293300.0
2013-03-08 09:30:00,32.8,32.85,32.73,32.83,93200.0,23.527,23.5628,23.4768,23.5485,93200.0
2013-03-08 09:40:00,32.82,32.87,32.81,32.86,114900.0,23.5413,23.5772,23.5342,23.57,114900.0
2013-03-08 09:50:00,32.86,32.87,32.85,32.86,74500.0,23.57,23.5772,23.5628,23.57,74500.0
2013-03-08 10:00:00,32.86,32.87,32.82,32.86,91200.0,23.57,23.5772,23.5413,23.57,91200.0
2013-03-08 10:10:00,32.86,32.88,32.82,32.85,110000.0,23.57,23.5844,23.5413,23.5628,110000.0
2013-03-08 10:20:00,32.86,32.89,32.86,32.88,38200.0,23.57,23.5915,23.57,23.5844,38200.0
2013-03-08 10:30:00,32.88,32.9,32.88,32.89,65500.0,23.5844,23.5987,23.5844,23.5915,65500.0
2013-03-08 10:40:00,32.9,32.91,32.88,32.88,117700.0,23.5987,23.6059,23.5844,23.5844,117700.0
2013-03-08 10:50:00,32.89,32.94,32.89,32.93,56200.0,23.5915,23.6274,23.5915,23.6202,56200.0
2013-03-08 11:00:00,32.93,32.97,32.92,32.97,171700.0,23.6202,23.6489,23.6131,23.6489,171700.0
2013-03-08 11:10:00,32.97,32.99,32.96,32.98,156700.0,23.6489,23.6633,23.6417,23.6561,156700.0
2013-03-08 11:20:00,32.98,33.03,32.96,33.02,550300.0,23.6561,23.692,23.6417,23.6848,550300.0
2013-03-08 11:30:00,33.02,33.04,32.91,32.97,274000.0,23.6848,23.6991,23.6059,23.6489,274000.0
2013-03-08 11:40:00,32.97,32.99,32.93,32.97,83300.0,23.6489,23.6633,23.6202,23.6489,83300.0
2013-03-08 11:50:00,32.97,32.99,32.96,32.99,45700.0,23.6489,23.6633,23.6417,23.6633,45700.0
2013-03-08 12:00:00,32.99,33.0,32.96,32.99,60700.0,23.6633,23.6704,23.6417,23.6633,60700.0
2013-03-08 12:10:00,32.99,33.0,32.97,32.99,74100.0,23.6633,23.6704,23.6489,23.6633,74100.0
2013-03-08 12:20:00,32.99,33.01,32.96,32.97,75400.0,23.6633,23.6776,23.6417,23.6489,75400.0
2013-03-08 12:30:00,32.96,33.01,32.93,32.97,74600.0,23.6417,23.6776,23.6202,23.6489,74600.0
2013-03-08 12:40:00,32.98,33.01,32.97,32.99,62300.0,23.6561,23.6776,23.6489,23.6633,62300.0
2013-03-08 12:50:00,33.0,33.05,32.99,33.05,145900.0,23.6704,23.7063,23.6633,23.7063,145900.0
2013-03-08 13:00:00,33.05,33.1,33.04,33.09,71200.0,23.7063,23.7422,23.6991,23.735,71200.0
2013-03-08 13:10:00,33.1,33.11,33.09,33.11,40400.0,23.7422,23.7493,23.735,23.7493,40400.0
2013-03-08 13:20:00,33.11,33.16,33.1,33.14,105000.0,23.7493,23.7852,23.7422,23.7709,105000.0
2013-03-08 13:30:00,33.13,33.25,33.13,33.24,290200.0,23.7637,23.8498,23.7637,23.8426,290200.0
2013-03-08 13:40:00,33.23,33.25,33.2,33.23,221100.0,23.8354,23.8498,23.8139,23.8354,221100.0
2013-03-08 13:50:00,33.23,33.25,33.19,33.25,182500.0,23.8354,23.8498,23.8067,23.8498,182500.0
2013-03-08 14:00:00,33.24,33.25,33.21,33.23,76400.0,23.8426,23.8498,23.8211,23.8354,76400.0
2013-03-08 14:10:00,33.23,33.23,33.17,33.19,122100.0,23.8354,23.8354,23.7924,23.8067,122100.0
2013-03-08 14:20:00,33.19,33.22,33.17,33.19,98700.0,23.8067,23.8282,23.7924,23.8067,98700.0
2013-03-08 14:30:00,33.2,33.2,33.15,33.19,91500.0,23.8139,23.8139,23.778,23.8067,91500.0
2013-03-08 14:40:00,33.19,33.24,33.18,33.24,136300.0,23.8067,23.8426,23.7996,23.8426,136300.0
2013-03-08 14:50:00,33.24,33.34,33.24,33.34,268000.0,23.8426,23.9143,23.8426,23.9143,268000.0
2013-03-08 15:00:00,33.34,33.35,33.27,33.32,145300.0,23.9143,23.9215,23.8641,23.9,145300.0
2013-03-08 15:10:00,33.32,33.36,33.31,33.31,159300.0,23.9,23.9287,23.8928,23.8928,159300.0
2013-03-08 15:20:00,33.32,33.37,33.32,33.34,143800.0,23.9,23.9358,23.9,23.9143,143800.0
2013-03-08 15:30:00,33.33,33.34,33.3,33.32,107500.0,23.9071,23.9143,23.8856,23.9,107500.0
2013-03-08 15:40:00,33.31,33.32,33.25,33.25,173400.0,23.8928,23.9,23.8498,23.8498,173400.0
2013-03-08 15:50:00,33.26,33.32,33.25,33.27,302900.0,23.8569,23.9,23.8498,23.8641,302900.0
2013-03-11 09:30:00,33.05,33.47,33.05,33.47,414100.0,23.7063,24.0076,23.7063,24.0076,414100.0
2013-03-11 09:40:00,33.48,33.48,33.31,33.32,75600.0,24.0147,24.0147,23.8928,23.9,75600.0
2013-03-11 09:50:00,33.31,33.39,33.25,33.27,60500.0,23.8928,23.9502,23.8498,23.8641,60500.0
2013-03-11 10:00:00,33.27,33.31,33.25,33.3,37300.0,23.8641,23.8928,23.8498,23.8856,37300.0
2013-03-11 10:10:00,33.3,33.36,33.27,33.36,82000.0,23.8856,23.9287,23.8641,23.9287,82000.0
2013-03-11 10:20:00,33.36,33.42,33.34,33.4,62100.0,23.9287,23.9717,23.9143,23.9574,62100.0
2013-03-11 10:30:00,33.41,33.41,33.34,33.34,66600.0,23.9645,23.9645,23.9143,23.9143,66600.0
2013-03-11 10:40:00,33.34,33.34,33.31,33.31,39900.0,23.9143,23.9143,23.8928,23.8928,39900.0
2013-03-11 10:50:00,33.31,33.43,33.31,33.42,102500.0,23.8928,23.9789,23.8928,23.9717,102500.0
2013-03-11 11:00:00,33.41,33.42,33.39,33.41,51700.0,23.9645,23.9717,23.9502,23.9645,51700.0
2013-03-11 11:10:00,33.4,33.49,33.4,33.48,173300.0,23.9574,24.0219,23.9574,24.0147,173300.0
2013-03-11 11:20:00,33.48,33.5,33.46,33.49,115400.0,24.0147,24.0291,24.0004,24.0219,115400.0
2013-03-11 11:30:00,33.48,33.49,33.43,33.43,50200.0,24.0147,24.0219,23.9789,23.9789,50200.0
2013-03-11 11:40:00,33.43,33.5,33.43,33.49,122800.0,23.9789,24.0291,23.9789,24.0219,122800.0
2013-03-11 11:50:00,33.5,33.69,33.49,33.62,533100.0,24.0291,24.1654,24.0219,24.1152,533100.0
2013-03-11 12:00:00,33.63,33.63,33.53,33.61,93600.0,24.1223,24.1223,24.0506,24.108,93600.0
2013-03-11 12:10:00,33.62,33.64,33.6,33.61,73300.0,24.1152,24.1295,24.1008,24.108,73300.0
2013-03-11 12:20:00,33.61,33.64,33.58,33.62,69700.0,24.108,24.1295,24.0865,24.1152,69700.0
2013-03-11 12:30:00,33.61,33.64,33.52,33.64,101200.0,24.108,24.1295,24.0434,24.1295,101200.0
2013-03-11 12:40:00,33.64,33.68,33.58,33.59,76300.0,24.1295,24.1582,24.0865,24.0936,76300.0
2013-03-11 12:50:00,33.58,33.64,33.58,33.63,59500.0,24.0865,24.1295,24.0865,24.1223,59500.0
2013-03-11 13:00:00,33.64,33.68,33.63,33.66,52500.0,24.1295,24.1582,24.1223,24.1438,52500.0
2013-03-11 13:10:00,33.67,33.68,33.58,33.6,65800.0,24.151,24.1582,24.0865,24.1008,65800.0
2013-03-11 13:20:00,33.59,33.62,33.58,33.62,44300.0,24.0936,24.1152,24.0865,24.1152,44300.0
2013-03-11 13:30:00,33.62,33.62,33.56,33.59,64600.0,24.1152,24.1152,24.0721,24.0936,64600.0
2013-03-11 13:40:00,33.6,33.6,33.56,33.59,44200.0,24.1008,24.1008,24.0721,24.0936,44200.0
2013-03-11 13:50:00,33.58,33.6,33.56,33.59,120200.0,24.0865,24.1008,24.0721,24.0936,120200.0
2013-03-11 14:00:00,33.59,33.59,33.57,33.59,106600.0,24.0936,24.0936,24.0793,24.0936,106600.0
2013-03-11 14:10:00,33.59,33.62,33.58,33.61,93300.0,24.0936,24.1152,24.0865,24.108,93300.0
2013-03-11 14:20:00,33.6,33.65,33.6,33.6,160700.0,24.1008,24.1367,24.1008,24.1008,160700.0
2013-03-11 14:30:00,33.59,33.6,33.55,33.59,106700.0,24.0936,24.1008,24.0649,24.0936,106700.0
2013-03-11 14:40:00,33.59,33.6,33.58,33.59,48900.0,24.0936,24.1008,24.0865,24.0936,48900.0
2013-03-11 14:50:00,33.59,33.7,33.59,33.68,170000.0,24.0936,24.1725,24.0936,24.1582,170000.0
2013-03-11 15:00:00,33.67,33.73,33.66,33.72,228600.0,24.151,24.1941,24.1438,24.1869,228600.0
2013-03-11 15:10:00,33.71,33.72,33.67,33.7,156800.0,24.1797,24.1869,24.151,24.1725,156800.0
2013-03-11 15:20:00,33.7,33.71,33.55,33.58,225900.0,24.1725,24.1797,24.0649,24.0865,225900.0
2013-03-11 15:30:00,33.58,33.59,33.51,33.53,139900.0,24.0865,24.0936,24.0363,24.0506,139900.0
2013-03-11 15:40:00,33.54,33.58,33.5,33.51,204000.0,24.0578,24.0865,24.0291,24.0363,204000.0
2013-03-11 15:50:00,33.51,33.6,33.5,33.6,266700.0,24.0363,24.1008,24.0291,24.1008,266700.0
2013-03-12 09:30:00,33.54,33.54,33.39,33.45,210300.0,24.0578,24.0578,23.9502,23.9932,210300.0
2013-03-12 09:40:00,33.44,33.45,33.26,33.3,97400.0,23.986,23.9932,23.8569,23.8856,97400.0
2013-03-12 09:50:00,33.3,33.36,33.29,33.33,52400.0,23.8856,23.9287,23.8785,23.9071,52400.0
2013-03-12 10:00:00,33.33,33.37,33.27,33.34,80300.0,23.9071,23.9358,23.8641,23.9143,80300.0
2013-03-12 10:10:00,33.35,33.43,33.34,33.38,61600.0,23.9215,23.9789,23.9143,23.943,61600.0
2013-03-12 10:20:00,33.39,33.45,33.37,33.42,81300.0,23.9502,23.9932,23.9358,23.9717,81300.0
2013-03-12 10:30:00,33.43,33.45,33.4,33.44,34000.0,23.9789,23.9932,23.9574,23.986,34000.0
2013-03-12 10:40:00,33.45,33.47,33.41,33.47,103300.0,23.9932,24.0076,23.9645,24.0076,103300.0
2013-03-12 10:50:00,33.46,33.47,33.4,33.43,47500.0,24.0004,24.0076,23.9574,23.9789,47500.0
2013-03-12 11:00:00,33.42,33.42,33.38,33.39,44400.0,23.9717,23.9717,23.943,23.9502,44400.0
2013-03-12 11:10:00,33.39,33.39,33.3,33.3,94100.0,23.9502,23.9502,23.8856,23.8856,94100.0
2013-03-12 11:20:00,33.3,33.32,33.25,33.28,80700.0,23.8856,23.9,23.8498,23.8713,80700.0
2013-03-12 11:30:00,33.28,33.34,33.28,33.29,47500.0,23.8713,23.9143,23.8713,23.8785,47500.0
2013-03-12 11:40:00,33.28,33.3,33.25,33.27,58100.0,23.8713,23.8856,23.8498,23.8641,58100.0
2013-03-12 11:50:00,33.29,33.32,33.25,33.29,69000.0,23.8785,23.9,23.8498,23.8785,69000.0
2013-03-12 12:00:00,33.29,33.37,33.29,33.36,52200.0,23.8785,23.9358,23.8785,23.9287,52200.0
2013-03-12 12:10:00,33.35,33.4,33.35,33.4,31000.0,23.9215,23.9574,23.9215,23.9574,31000.0
2013-03-12 12:20:00,33.4,33.4,33.3,33.32,42900.0,23.9574,23.9574,23.8856,23.9,42900.0
2013-03-12 12:30:00,33.33,33.34,33.31,33.32,30200.0,23.9071,23.9143,23.8928,23.9,30200.0
2013-03-12 12:40:00,33.31,33.37,33.3,33.37,40600.0,23.8928,23.9358,23.8856,23.9358,40600.0
2013-03-12 12:50:00,33.36,33.44,33.36,33.43,152200.0,23.9287,23.986,23.9287,23.9789,152200.0
2013-03-12 13:00:00,33.43,33.44,33.42,33.44,43800.0,23.9789,23.986,23.9717,23.986,43800.0
2013-03-12 13:10:00,33.44,33.45,33.42,33.45,30300.0,23.986,23.9932,23.9717,23.9932,30300.0
2013-03-12 13:20:00,33.45,33.47,33.44,33.46,65200.0,23.9932,24.0076,23.986,24.0004,65200.0
2013-03-12 13:30:00,33.46,33.48,33.45,33.47,27500.0,24.0004,24.0147,23.9932,24.0076,27500.0
2013-03-12 13:40:00,33.48,33.5,33.45,33.48,55200.0,24.0147,24.0291,23.9932,24.0147,55200.0
2013-03-12 13:50:00,33.48,33.48,33.45,33.47,38400.0,24.0147,24.0147,23.9932,24.0076,38400.0
2013-03-12 14:00:00,33.46,33.47,33.44,33.45,43300.0,24.0004,24.0076,23.986,23.9932,43300.0
2013-03-12 14:10:00,33.45,33.48,33.43,33.48,45500.0,23.9932,24.0147,23.9789,24.0147,45500.0
2013-03-12 14:20:00,33.48,33.48,33.46,33.47,59100.0,24.0147,24.0147,24.0004,24.0076,59100.0
2013-03-12 14:30:00,33.48,33.5,33.46,33.47,40300.0,24.0147,24.0291,24.0004,24.0076,40300.0
2013-03-12 14:40:00,33.48,33.5,33.47,33.48,43700.0,24.0147,24.0291,24.0076,24.0147,43700.0
2013-03-12 14:50:00,33.49,33.49,33.44,33.44,40300.0,24.0219,24.0219,23.986,23.986,40300.0
2013-03-12 15:00:00,33.44,33.48,33.43,33.44,51200.0,23.986,24.0147,23.9789,23.986,51200.0
2013-03-12 15:10:00,33.45,33.5,33.44,33.47,58000.0,23.9932,24.0291,23.986,24.0076,58000.0
2013-03-12 15:20:00,33.47,33.5,33.45,33.46,46500.0,24.0076,24.0291,23.9932,24.0004,46500.0
2013-03-12 15:30:00,33.46,33.48,33.44,33.46,97900.0,24.0004,24.0147,23.986,24.0004,97900.0
2013-03-12 15:40:00,33.47,33.51,33.42,33.51,152800.0,24.0076,24.0363,23.9717,24.0363,152800.0
2013-03-12 15:50:00,33.51,33.61,33.47,33.61,934400.0,24.0363,24.108,24.0076,24.108,934400.0
2013-03-13 09:30:00,33.6,33.63,33.51,33.61,124400.0,24.1008,24.1223,24.0363,24.108,124400.0
2013-03-13 09:40:00,33.61,33.61,33.53,33.57,54500.0,24.108,24.108,24.0506,24.0793,54500.0
2013-03-13 09:50:00,33.56,33.56,33.51,33.55,75300.0,24.0721,24.0721,24.0363,24.0649,75300.0
2013-03-13 10:00:00,33.55,33.56,33.52,33.54,36900.0,24.0649,24.0721,24.0434,24.0578,36900.0
2013-03-13 10:10:00,33.54,33.55,33.51,33.53,52300.0,24.0578,24.0649,24.0363,24.0506,52300.0
2013-03-13 10:20:00,33.53,33.54,33.49,33.52,40100.0,24.0506,24.0578,24.0219,24.0434,40100.0
2013-03-13 10:30:00,33.52,33.55,33.5,33.55,43200.0,24.0434,24.0649,24.0291,24.0649,43200.0
2013-03-13 10:40:00,33.55,33.57,33.54,33.54,30000.0,24.0649,24.0793,24.0578,24.0578,30000.0
2013-03-13 10:50:00,33.55,33.55,33.5,33.5,27600.0,24.0649,24.0649,24.0291,24.0291,27600.0
2013-03-13 11:00:00,33.51,33.54,33.5,33.54,44300.0,24.0363,24.0578,24.0291,24.0578,44300.0
2013-03-13 11:10:00,33.53,33.55,33.52,33.52,75500.0,24.0506,24.0649,24.0434,24.0434,75500.0
2013-03-13 11:20:00,33.52,33.55,33.51,33.54,34900.0,24.0434,24.0649,24.0363,24.0578,34900.0
2013-03-13 11:30:00,33.53,33.54,33.51,33.54,35400.0,24.0506,24.0578,24.0363,24.0578,35400.0
2013-03-13 11:40:00,33.54,33.54,33.52,33.53,42700.0,24.0578,24.0578,24.0434,24.0506,42700.0
2013-03-13 11:50:00,33.52,33.54,33.51,33.53,36700.0,24.0434,24.0578,24.0363,24.0506,36700.0
2013-03-13 12:00:00,33.53,33.59,33.53,33.57,56700.0,24.0506,24.0936,24.0506,24.0793,56700.0
2013-03-13 12:10:00,33.57,33.61,33.56,33.6,91500.0,24.0793,24.108,24.0721,24.1008,91500.0
2013-03-13 12:20:00,33.6,33.61,33.59,33.61,24300.0,24.1008,24.108,24.0936,24.108,24300.0
2013-03-13 12:30:00,33.61,33.61,33.57,33.6,62500.0,24.108,24.108,24.0793,24.1008,62500.0
2013-03-13 12:40:00,33.61,33.62,33.58,33.58,27900.0,24.108,24.1152,24.0865,24.0865,27900.0
2013-03-13 12:50:00,33.59,33.64,33.59,33.64,37900.0,24.0936,24.1295,24.0936,24.1295,37900.0
2013-03-13 13:00:00,33.64,33.64,33.6,33.6,52800.0,24.1295,24.1295,24.1008,24.1008,52800.0
2013-03-13 13:10:00,33.6,33.64,33.59,33.63,61200.0,24.1008,24.1295,24.0936,24.1223,61200.0
2013-03-13 13:20:00,33.63,33.63,33.61,33.62,20100.0,24.1223,24.1223,24.108,24.1152,20100.0
2013-03-13 13:30:00,33.62,33.64,33.62,33.63,42700.0,24.1152,24.1295,24.1152,24.1223,42700.0
2013-03-13 13:40:00,33.63,33.68,33.63,33.68,51300.0,24.1223,24.1582,24.1223,24.1582,51300.0
2013-03-13 13:50:00,33.67,33.68,33.66,33.66,41300.0,24.151,24.1582,24.1438,24.1438,41300.0
2013-03-13 14:00:00,33.67,33.67,33.65,33.66,72500.0,24.151,24.151,24.1367,24.1438,72500.0
2013-03-13 14:10:00,33.66,33.67,33.66,33.66,26100.0,24.1438,24.151,24.1438,24.1438,26100.0
2013-03-13 14:20:00,33.67,33.7,33.66,33.7,90100.0,24.151,24.1725,24.1438,24.1725,90100.0
2013-03-13 14:30:00,33.7,33.7,33.69,33.7,13500.0,24.1725,24.1725,24.1654,24.1725,13500.0
2013-03-13 14:40:00,33.7,33.7,33.69,33.69,39100.0,24.1725,24.1725,24.1654,24.1654,39100.0
2013-03-13 14:50:00,33.69,33.74,33.69,33.74,98900.0,24.1654,24.2012,24.1654,24.2012,98900.0
2013-03-13 15:00:00,33.73,33.74,33.71,33.72,92300.0,24.1941,24.2012,24.1797,24.1869,92300.0
2013-03-13 15:10:00,33.72,33.73,33.71,33.72,44300.0,24.1869,24.1941,24.1797,24.1869,44300.0
2013-03-13 15:20:00,33.73,33.73,33.72,33.73,62100.0,24.1941,24.1941,24.1869,24.1941,62100.0
2013-03-13 15:30:00,33.73,33.74,33.72,33.73,101500.0,24.1941,24.2012,24.1869,24.1941,101500.0
2013-03-13 15:40:00,33.73,33.78,33.73,33.76,303100.0,24.1941,24.2299,24.1941,24.2156,303100.0
2013-03-13 15:50:00,33.76,33.78,33.74,33.76,226100.0,24.2156,24.2299,24.2012,24.2156,226100.0
2013-03-14 09:30:00,33.79,33.8,33.69,33.79,139600.0,24.2371,24.2443,24.1654,24.2371,139600.0
2013-03-14 09:40:00,33.79,33.8,33.75,33.78,131600.0,24.2371,24.2443,24.2084,24.2299,131600.0
2013-03-14 09:50:00,33.79,33.79,33.74,33.76,68700.0,24.2371,24.2371,24.2012,24.2156,68700.0
2013-03-14 10:00:00,33.75,33.76,33.71,33.71,46500.0,24.2084,24.2156,24.1797,24.1797,46500.0
2013-03-14 10:10:00,33.7,33.71,33.61,33.61,70400.0,24.1725,24.1797,24.108,24.108,70400.0
2013-03-14 10:20:00,33.61,33.67,33.6,33.66,92500.0,24.108,24.151,24.1008,24.1438,92500.0
2013-03-14 10:30:00,33.67,33.76,33.66,33.76,66200.0,24.151,24.2156,24.1438,24.2156,66200.0
2013-03-14 10:40:00,33.76,33.8,33.76,33.79,51700.0,24.2156,24.2443,24.2156,24.2371,51700.0
2013-03-14 10:50:00,33.78,33.8,33.77,33.78,61900.0,24.2299,24.2443,24.2228,24.2299,61900.0
2013-03-14 11:00:00,33.78,33.79,33.76,33.77,45600.0,24.2299,24.2371,24.2156,24.2228,45600.0
2013-03-14 11:10:00,33.76,33.78,33.73,33.77,67400.0,24.2156,24.2299,24.1941,24.2228,67400.0
2013-03-14 11:20:00,33.76,33.79,33.76,33.77,71000.0,24.2156,24.2371,24.2156,24.2228,71000.0
2013-03-14 11:30:00,33.77,33.78,33.74,33.77,64300.0,24.2228,24.2299,24.2012,24.2228,64300.0
2013-03-14 11:40:00,33.78,33.78,33.77,33.78,33900.0,24.2299,24.2299,24.2228,24.2299,33900.0
2013-03-14 11:50:00,33.77,33.78,33.76,33.76,60900.0,24.2228,24.2299,24.2156,24.2156,60900.0
2013-03-14 12:00:00,33.76,33.78,33.76,33.77,73900.0,24.2156,24.2299,24.2156,24.2228,73900.0
2013-03-14 12:10:00,33.77,33.8,33.76,33.79,98300.0,24.2228,24.2443,24.2156,24.2371,98300.0
2013-03-14 12:20:00,33.79,33.82,33.79,33.82,55800.0,24.2371,24.2586,24.2371,24.2586,55800.0
2013-03-14 12:30:00,33.82,33.85,33.82,33.85,52800.0,24.2586,24.2801,24.2586,24.2801,52800.0
2013-03-14 12:40:00,33.84,33.85,33.82,33.83,37100.0,24.273,24.2801,24.2586,24.2658,37100.0
2013-03-14 12:50:00,33.82,33.83,33.8,33.8,51100.0,24.2586,24.2658,24.2443,24.2443,51100.0
2013-03-14 13:00:00,33.8,33.84,33.8,33.81,67200.0,24.2443,24.273,24.2443,24.2514,67200.0
2013-03-14 13:10:00,33.81,33.82,33.77,33.77,77300.0,24.2514,24.2586,24.2228,24.2228,77300.0
2013-03-14 13:20:00,33.77,33.77,33.76,33.76,35600.0,24.2228,24.2228,24.2156,24.2156,35600.0
2013-03-14 13:30:00,33.77,33.79,33.76,33.79,40100.0,24.2228,24.2371,24.2156,24.2371,40100.0
2013-03-14 13:40:00,33.79,33.8,33.78,33.79,16100.0,24.2371,24.2443,24.2299,24.2371,16100.0
2013-03-14 13:50:00,33.8,33.81,33.78,33.79,48100.0,24.2443,24.2514,24.2299,24.2371,48100.0
2013-03-14 14:00:00,33.79,33.8,33.78,33.8,15700.0,24.2371,24.2443,24.2299,24.2443,15700.0
2013-03-14 14:10:00,33.8,33.8,33.79,33.8,32400.0,24.2443,24.2443,24.2371,24.2443,32400.0
2013-03-14 14:20:00,33.8,33.83,33.8,33.81,66700.0,24.2443,24.2658,24.2443,24.2514,66700.0
2013-03-14 14:30:00,33.8,33.81,33.77,33.78,68400.0,24.2443,24.2514,24.2228,24.2299,68400.0
2013-03-14 14:40:00,33.79,33.79,33.78,33.79,42700.0,24.2371,24.2371,24.2299,24.2371,42700.0
2013-03-14 14:50:00,33.79,33.79,33.78,33.79,67600.0,24.2371,24.2371,24.2299,24.2371,67600.0
2013-03-14 15:00:00,33.79,33.79,33.78,33.79,54100.0,24.2371,24.2371,24.2299,24.2371,54100.0
2013-03-14 15:10:00,33.79,33.79,33.74,33.75,133000.0,24.2371,24.2371,24.2012,24.2084,133000.0
2013-03-14 15:20:00,33.75,33.76,33.73,33.75,68600.0,24.2084,24.2156,24.1941,24.2084,68600.0
2013-03-14 15:30:00,33.75,33.76,33.74,33.75,74000.0,24.2084,24.2156,24.2012,24.2084,74000.0
2013-03-14 15:40:00,33.76,33.8,33.75,33.78,130700.0,24.2156,24.2443,24.2084,24.2299,130700.0
2013-03-14 15:50:00,33.79,33.79,33.74,33.76,438300.0,24.2371,24.2371,24.2012,24.2156,438300.0
2013-03-15 09:30:00,33.64,33.72,33.61,33.64,841100.0,24.1295,24.1869,24.108,24.1295,841100.0
2013-03-15 09:40:00,33.63,33.68,33.6,33.66,66300.0,24.1223,24.1582,24.1008,24.1438,66300.0
2013-03-15 09:50:00,33.67,33.7,33.62,33.65,38500.0,24.151,24.1725,24.1152,24.1367,38500.0
2013-03-15 10:00:00,33.64,33.7,33.63,33.63,115400.0,24.1295,24.1725,24.1223,24.1223,115400.0
2013-03-15 10:10:00,33.63,33.64,33.55,33.61,128000.0,24.1223,24.1295,24.0649,24.108,128000.0
2013-03-15 10:20:00,33.6,33.68,33.6,33.68,49500.0,24.1008,24.1582,24.1008,24.1582,49500.0
2013-03-15 10:30:00,33.68,33.72,33.68,33.7,38600.0,24.1582,24.1869,24.1582,24.1725,38600.0
2013-03-15 10:40:00,33.71,33.75,33.7,33.74,39900.0,24.1797,24.2084,24.1725,24.2012,39900.0
2013-03-15 10:50:00,33.75,33.75,33.7,33.72,54100.0,24.2084,24.2084,24.1725,24.1869,54100.0
2013-03-15 11:00:00,33.72,33.75,33.72,33.74,42000.0,24.1869,24.2084,24.1869,24.2012,42000.0
2013-03-15 11:10:00,33.73,33.75,33.71,33.75,26700.0,24.1941,24.2084,24.1797,24.2084,26700.0
2013-03-15 11:20:00,33.75,33.77,33.73,33.76,49100.0,24.2084,24.2228,24.1941,24.2156,49100.0
2013-03-15 11:30:00,33.76,33.78,33.76,33.77,26500.0,24.2156,24.2299,24.2156,24.2228,26500.0
2013-03-15 11:40:00,33.77,33.77,33.76,33.77,22100.0,24.2228,24.2228,24.2156,24.2228,22100.0
2013-03-15 11:50:00,33.76,33.78,33.76,33.77,33800.0,24.2156,24.2299,24.2156,24.2228,33800.0
2013-03-15 12:00:00,33.77,33.78,33.75,33.77,37200.0,24.2228,24.2299,24.2084,24.2228,37200.0
2013-03-15 12:10:00,33.77,33.77,33.76,33.76,6700.0,24.2228,24.2228,24.2156,24.2156,6700.0
2013-03-15 12:20:00,33.76,33.78,33.76,33.78,14900.0,24.2156,24.2299,24.2156,24.2299,14900.0
2013-03-15 12:30:00,33.77,33.78,33.77,33.78,82800.0,24.2228,24.2299,24.2228,24.2299,82800.0
2013-03-15 12:40:00,33.78,33.78,33.77,33.77,39800.0,24.2299,24.2299,24.2228,24.2228,39800.0
2013-03-15 12:50:00,33.77,33.78,33.75,33.76,38600.0,24.2228,24.2299,24.2084,24.2156,38600.0
2013-03-15 13:00:00,33.77,33.78,33.77,33.77,11300.0,24.2228,24.2299,24.2228,24.2228,11300.0
2013-03-15 13:10:00,33.77,33.78,33.77,33.77,8200.0,24.2228,24.2299,24.2228,24.2228,8200.0
2013-03-15 13:20:00,33.78,33.78,33.77,33.78,4400.0,24.2299,24.2299,24.2228,24.2299,4400.0
2013-03-15 13:30:00,33.78,33.78,33.77,33.77,8500.0,24.2299,24.2299,24.2228,24.2228,8500.0
2013-03-15 13:40:00,33.78,33.82,33.77,33.82,70100.0,24.2299,24.2586,24.2228,24.2586,70100.0
2013-03-15 13:50:00,33.82,33.83,33.81,33.82,76100.0,24.2586,24.2658,24.2514,24.2586,76100.0
2013-03-15 14:00:00,33.83,33.83,33.79,33.79,61600.0,24.2658,24.2658,24.2371,24.2371,61600.0
2013-03-15 14:10:00,33.8,33.83,33.79,33.8,65000.0,24.2443,24.2658,24.2371,24.2443,65000.0
2013-03-15 14:20:00,33.81,33.81,33.78,33.8,33600.0,24.2514,24.2514,24.2299,24.2443,33600.0
2013-03-15 14:30:00,33.8,33.82,33.77,33.78,67700.0,24.2443,24.2586,24.2228,24.2299,67700.0
2013-03-15 14:40:00,33.77,33.8,33.77,33.79,33700.0,24.2228,24.2443,24.2228,24.2371,33700.0
2013-03-15 14:50:00,33.79,33.8,33.78,33.79,29800.0,24.2371,24.2443,24.2299,24.2371,29800.0
2013-03-15 15:00:00,33.79,33.81,33.78,33.8,41500.0,24.2371,24.2514,24.2299,24.2443,41500.0
2013-03-15 15:10:00,33.8,33.81,33.8,33.8,38700.0,24.2443,24.2514,24.2443,24.2443,38700.0
2013-03-15 15:20:00,33.81,33.82,33.77,33.79,128200.0,24.2514,24.2586,24.2228,24.2371,128200.0
2013-03-15 15:30:00,33.8,33.87,33.78,33.86,143400.0,24.2443,24.2945,24.2299,24.2873,143400.0
2013-03-15 15:40:00,33.86,33.88,33.83,33.85,214900.0,24.2873,24.3017,24.2658,24.2801,214900.0
2013-03-15 15:50:00,33.85,33.86,33.81,33.86,233600.0,24.2801,24.2873,24.2514,24.2873,233600.0
2013-03-18 09:30:00,33.66,33.73,33.58,33.73,181500.0,24.1438,24.1941,24.0865,24.1941,181500.0
2013-03-18 09:40:00,33.73,33.75,33.69,33.74,48700.0,24.1941,24.2084,24.1654,24.2012,48700.0
2013-03-18 09:50:00,33.74,33.83,33.73,33.81,73900.0,24.2012,24.2658,24.1941,24.2514,73900.0
2013-03-18 10:00:00,33.81,33.82,33.68,33.69,116800.0,24.2514,24.2586,24.1582,24.1654,116800.0
2013-03-18 10:10:00,33.69,33.8,33.69,33.79,86200.0,24.1654,24.2443,24.1654,24.2371,86200.0
2013-03-18 10:20:00,33.78,33.8,33.74,33.78,93100.0,24.2299,24.2443,24.2012,24.2299,93100.0
2013-03-18 10:30:00,33.78,33.83,33.75,33.8,79700.0,24.2299,24.2658,24.2084,24.2443,79700.0
2013-03-18 10:40:00,33.8,33.83,33.77,33.8,99900.0,24.2443,24.2658,24.2228,24.2443,99900.0
2013-03-18 10:50:00,33.8,33.82,33.78,33.78,78600.0,24.2443,24.2586,24.2299,24.2299,78600.0
2013-03-18 11:00:00,33.77,33.82,33.77,33.81,55600.0,24.2228,24.2586,24.2228,24.2514,55600.0
2013-03-18 11:10:00,33.81,33.83,33.8,33.8,61900.0,24.2514,24.2658,24.2443,24.2443,61900.0
2013-03-18 11:20:00,33.8,33.84,33.8,33.82,65200.0,24.2443,24.273,24.2443,24.2586,65200.0
2013-03-18 11:30:00,33.82,33.85,33.8,33.83,67100.0,24.2586,24.2801,24.2443,24.2658,67100.0
2013-03-18 11:40:00,33.83,33.84,33.81,33.82,54200.0,24.2658,24.273,24.2514,24.2586,54200.0
2013-03-18 11:50:00,33.82,33.85,33.81,33.84,60800.0,24.2586,24.2801,24.2514,24.273,60800.0
2013-03-18 12:00:00,33.84,33.85,33.83,33.84,61300.0,24.273,24.2801,24.2658,24.273,61300.0
2013-03-18 12:10:00,33.84,33.85,33.82,33.83,94700.0,24.273,24.2801,24.2586,24.2658,94700.0
2013-03-18 12:20:00,33.83,33.88,33.8,33.86,135200.0,24.2658,24.3017,24.2443,24.2873,135200.0
2013-03-18 12:30:00,33.87,33.88,33.84,33.85,55500.0,24.2945,24.3017,24.273,24.2801,55500.0
2013-03-18 12:40:00,33.85,33.86,33.83,33.84,39500.0,24.2801,24.2873,24.2658,24.273,39500.0
2013-03-18 12:50:00,33.84,33.87,33.82,33.87,69300.0,24.273,24.2945,24.2586,24.2945,69300.0
2013-03-18 13:00:00,33.87,33.88,33.86,33.88,22400.0,24.2945,24.3017,24.2873,24.3017,22400.0
2013-03-18 13:10:00,33.88,33.88,33.86,33.88,25500.0,24.3017,24.3017,24.2873,24.3017,25500.0
2013-03-18 13:20:00,33.88,33.88,33.82,33.84,108400.0,24.3017,24.3017,24.2586,24.273,108400.0
2013-03-18 13:30:00,33.84,33.85,33.82,33.84,50700.0,24.273,24.2801,24.2586,24.273,50700.0
2013-03-18 13:40:00,33.83,33.85,33.83,33.84,35500.0,24.2658,24.2801,24.2658,24.273,35500.0
2013-03-18 13:50:00,33.84,33.86,33.84,33.85,40800.0,24.273,24.2873,24.273,24.2801,40800.0
2013-03-18 14:00:00,33.84,33.87,33.84,33.87,45300.0,24.273,24.2945,24.273,24.2945,45300.0
2013-03-18 14:10:00,33.87,33.89,33.87,33.89,69400.0,24.2945,24.3088,24.2945,24.3088,69400.0
2013-03-18 14:20:00,33.88,33.9,33.88,33.9,76500.0,24.3017,24.316,24.3017,24.316,76500.0
2013-03-18 14:30:00,33.9,33.92,33.89,33.9,114500.0,24.316,24.3303,24.3088,24.316,114500.0
2013-03-18 14:40:00,33.9,33.91,33.85,33.86,121000.0,24.316,24.3232,24.2801,24.2873,121000.0
2013-03-18 14:50:00,33.86,33.87,33.8,33.8,74700.0,24.2873,24.2945,24.2443,24.2443,74700.0
2013-03-18 15:00:00,33.8,33.83,33.8,33.83,69800.0,24.2443,24.2658,24.2443,24.2658,69800.0
2013-03-18 15:10:00,33.83,33.85,33.76,33.79,86200.0,24.2658,24.2801,24.2156,24.2371,86200.0
2013-03-18 15:20:00,33.79,33.82,33.77,33.78,105600.0,24.2371,24.2586,24.2228,24.2299,105600.0
2013-03-18 15:30:00,33.78,33.8,33.75,33.77,99500.0,24.2299,24.2443,24.2084,24.2228,99500.0
2013-03-18 15:40:00,33.77,33.81,33.76,33.79,124500.0,24.2228,24.2514,24.2156,24.2371,124500.0
2013-03-18 15:50:00,33.78,33.8,33.76,33.79,184800.0,24.2299,24.2443,24.2156,24.2371,184800.0
2013-03-19 09:30:00,33.8,33.97,33.8,33.86,101100.0,24.2443,24.3662,24.2443,24.2873,101100.0
2013-03-19 09:40:00,33.86,34.0,33.86,33.97,85300.0,24.2873,24.3877,24.2873,24.3662,85300.0
2013-03-19 09:50:00,33.96,34.12,33.96,34.07,608900.0,24.359,24.4738,24.359,24.4379,608900.0
2013-03-19 10:00:00,34.06,34.11,34.02,34.04,273100.0,24.4308,24.4666,24.4021,24.4164,273100.0
2013-03-19 10:10:00,34.05,34.15,34.05,34.13,62300.0,24.4236,24.4953,24.4236,24.481,62300.0
2013-03-19 10:20:00,34.13,34.16,34.05,34.05,178300.0,24.481,24.5025,24.4236,24.4236,178300.0
2013-03-19 10:30:00,34.05,34.1,34.04,34.09,175100.0,24.4236,24.4595,24.4164,24.4523,175100.0
2013-03-19 10:40:00,34.09,34.12,34.06,34.07,139900.0,24.4523,24.4738,24.4308,24.4379,139900.0
2013-03-19 10:50:00,34.07,34.15,34.07,34.15,51400.0,24.4379,24.4953,24.4379,24.4953,51400.0
2013-03-19 11:00:00,34.15,34.18,34.12,34.18,101100.0,24.4953,24.5168,24.4738,24.5168,101100.0
2013-03-19 11:10:00,34.18,34.28,34.18,34.27,166500.0,24.5168,24.5886,24.5168,24.5814,166500.0
2013-03-19 11:20:00,34.27,34.28,34.16,34.19,156200.0,24.5814,24.5886,24.5025,24.524,156200.0
2013-03-19 11:30:00,34.18,34.19,34.13,34.15,137400.0,24.5168,24.524,24.481,24.4953,137400.0
2013-03-19 11:40:00,34.15,34.2,34.11,34.11,93500.0,24.4953,24.5312,24.4666,24.4666,93500.0
2013-03-19 11:50:00,34.11,34.11,33.97,33.97,236000.0,24.4666,24.4666,24.3662,24.3662,236000.0
2013-03-19 12:00:00,33.97,34.12,33.92,34.11,167500.0,24.3662,24.4738,24.3303,24.4666,167500.0
2013-03-19 12:10:00,34.11,34.12,34.04,34.05,186200.0,24.4666,24.4738,24.4164,24.4236,186200.0
2013-03-19 12:20:00,34.06,34.17,34.06,34.16,44900.0,24.4308,24.5097,24.4308,24.5025,44900.0
2013-03-19 12:30:00,34.17,34.17,34.09,34.13,110800.0,24.5097,24.5097,24.4523,24.481,110800.0
2013-03-19 12:40:00,34.13,34.18,34.13,34.13,53900.0,24.481,24.5168,24.481,24.481,53900.0
2013-03-19 12:50:00,34.13,34.17,34.07,34.1,52500.0,24.481,24.5097,24.4379,24.4595,52500.0
2013-03-19 13:00:00,34.09,34.13,34.05,34.11,96100.0,24.4523,24.481,24.4236,24.4666,96100.0
2013-03-19 13:10:00,34.12,34.13,34.05,34.08,121700.0,24.4738,24.481,24.4236,24.4451,121700.0
2013-03-19 13:20:00,34.08,34.09,34.03,34.04,105100.0,24.4451,24.4523,24.4092,24.4164,105100.0
2013-03-19 13:30:00,34.04,34.08,34.02,34.06,125300.0,24.4164,24.4451,24.4021,24.4308,125300.0
2013-03-19 13:40:00,34.06,34.09,34.06,34.09,155000.0,24.4308,24.4523,24.4308,24.4523,155000.0
2013-03-19 13:50:00,34.09,34.19,34.08,34.18,66500.0,24.4523,24.524,24.4451,24.5168,66500.0
2013-03-19 14:00:00,34.17,34.3,34.17,34.3,179900.0,24.5097,24.6029,24.5097,24.6029,179900.0
2013-03-19 14:10:00,34.3,34.32,34.24,34.24,217800.0,24.6029,24.6173,24.5599,24.5599,217800.0
2013-03-19 14:20:00,34.24,34.3,34.24,34.3,121300.0,24.5599,24.6029,24.5599,24.6029,121300.0
2013-03-19 14:30:00,34.3,34.35,34.24,34.3,260000.0,24.6029,24.6388,24.5599,24.6029,260000.0
2013-03-19 14:40:00,34.3,34.39,34.3,34.38,208400.0,24.6029,24.6675,24.6029,24.6603,208400.0
2013-03-19 14:50:00,34.38,34.41,34.35,34.41,167300.0,24.6603,24.6818,24.6388,24.6818,167300.0
2013-03-19 15:00:00,34.41,34.42,34.34,34.4,107800.0,24.6818,24.689,24.6316,24.6746,107800.0
2013-03-19 15:10:00,34.4,34.52,34.39,34.41,368700.0,24.6746,24.7607,24.6675,24.6818,368700.0
2013-03-19 15:20:00,34.41,34.44,34.37,34.44,122900.0,24.6818,24.7033,24.6531,24.7033,122900.0
2013-03-19 15:30:00,34.44,34.46,34.39,34.45,190900.0,24.7033,24.7177,24.6675,24.7105,190900.0
2013-03-19 15:40:00,34.45,34.47,34.4,34.45,297000.0,24.7105,24.7249,24.6746,24.7105,297000.0
2013-03-19 15:50:00,34.45,34.46,34.39,34.42,347500.0,24.7105,24.7177,24.6675,24.689,347500.0
2013-03-20 09:30:00,34.45,34.54,34.34,34.54,223100.0,24.7105,24.7751,24.6316,24.7751,223100.0
2013-03-20 09:40:00,34.53,34.54,34.43,34.43,74700.0,24.7679,24.7751,24.6962,24.6962,74700.0
2013-03-20 09:50:00,34.43,34.46,34.37,34.37,91900.0,24.6962,24.7177,24.6531,24.6531,91900.0
2013-03-20 10:00:00,34.39,34.41,34.37,34.39,76100.0,24.6675,24.6818,24.6531,24.6675,76100.0
2013-03-20 10:10:00,34.4,34.44,34.37,34.44,115500.0,24.6746,24.7033,24.6531,24.7033,115500.0
2013-03-20 10:20:00,34.44,34.45,34.39,34.43,62500.0,24.7033,24.7105,24.6675,24.6962,62500.0
2013-03-20 10:30:00,34.43,34.44,34.35,34.36,141800.0,24.6962,24.7033,24.6388,24.6459,141800.0
2013-03-20 10:40:00,34.36,34.43,34.35,34.39,86200.0,24.6459,24.6962,24.6388,24.6675,86200.0
2013-03-20 10:50:00,34.39,34.4,34.34,34.36,147000.0,24.6675,24.6746,24.6316,24.6459,147000.0
2013-03-20 11:00:00,34.37,34.42,34.35,34.42,62700.0,24.6531,24.689,24.6388,24.689,62700.0
2013-03-20 11:10:00,34.41,34.41,34.36,34.39,56500.0,24.6818,24.6818,24.6459,24.6675,56500.0
2013-03-20 11:20:00,34.39,34.41,34.38,34.41,89600.0,24.6675,24.6818,24.6603,24.6818,89600.0
2013-03-20 11:30:00,34.4,34.42,34.39,34.39,43200.0,24.6746,24.689,24.6675,24.6675,43200.0
2013-03-20 11:40:00,34.39,34.4,34.34,34.36,60400.0,24.6675,24.6746,24.6316,24.6459,60400.0
2013-03-20 11:50:00,34.36,34.39,34.36,34.39,24400.0,24.6459,24.6675,24.6459,24.6675,24400.0
2013-03-20 12:00:00,34.39,34.41,34.38,34.39,32200.0,24.6675,24.6818,24.6603,24.6675,32200.0
2013-03-20 12:10:00,34.39,34.4,34.38,34.39,25600.0,24.6675,24.6746,24.6603,24.6675,25600.0
2013-03-20 12:20:00,34.39,34.4,34.36,34.39,38400.0,24.6675,24.6746,24.6459,24.6675,38400.0
2013-03-20 12:30:00,34.39,34.4,34.36,34.37,51500.0,24.6675,24.6746,24.6459,24.6531,51500.0
2013-03-20 12:40:00,34.38,34.39,34.37,34.38,54700.0,24.6603,24.6675,24.6531,24.6603,54700.0
2013-03-20 12:50:00,34.38,34.39,34.36,34.38,87400.0,24.6603,24.6675,24.6459,24.6603,87400.0
2013-03-20 13:00:00,34.39,34.39,34.35,34.36,51200.0,24.6675,24.6675,24.6388,24.6459,51200.0
2013-03-20 13:10:00,34.35,34.38,34.35,34.36,58100.0,24.6388,24.6603,24.6388,24.6459,58100.0
2013-03-20 13:20:00,34.36,34.39,34.35,34.36,47200.0,24.6459,24.6675,24.6388,24.6459,47200.0
2013-03-20 13:30:00,34.37,34.39,34.35,34.37,62800.0,24.6531,24.6675,24.6388,24.6531,62800.0
2013-03-20 13:40:00,34.37,34.38,34.35,34.38,107500.0,24.6531,24.6603,24.6388,24.6603,107500.0
2013-03-20 13:50:00,34.38,34.42,34.38,34.39,85000.0,24.6603,24.689,24.6603,24.6675,85000.0
2013-03-20 14:00:00,34.39,34.45,34.38,34.43,95300.0,24.6675,24.7105,24.6603,24.6962,95300.0
2013-03-20 14:10:00,34.44,34.48,34.43,34.45,70200.0,24.7033,24.732,24.6962,24.7105,70200.0
2013-03-20 14:20:00,34.45,34.47,34.41,34.46,174300.0,24.7105,24.7249,24.6818,24.7177,174300.0
2013-03-20 14:30:00,34.46,34.52,34.46,34.51,114000.0,24.7177,24.7607,24.7177,24.7535,114000.0
2013-03-20 14:40:00,34.5,34.51,34.48,34.5,69300.0,24.7464,24.7535,24.732,24.7464,69300.0
2013-03-20 14:50:00,34.5,34.53,34.46,34.48,61800.0,24.7464,24.7679,24.7177,24.732,61800.0
2013-03-20 15:00:00,34.48,34.51,34.46,34.5,78500.0,24.732,24.7535,24.7177,24.7464,78500.0
2013-03-20 15:10:00,34.48,34.54,34.48,34.52,102200.0,24.732,24.7751,24.732,24.7607,102200.0
2013-03-20 15:20:00,34.52,34.53,34.47,34.52,92400.0,24.7607,24.7679,24.7249,24.7607,92400.0
2013-03-20 15:30:00,34.52,34.52,34.49,34.52,156300.0,24.7607,24.7607,24.7392,24.7607,156300.0
2013-03-20 15:40:00,34.52,34.58,34.51,34.58,216900.0,24.7607,24.8038,24.7535,24.8038,216900.0
2013-03-20 15:50:00,34.57,34.58,34.52,34.54,280300.0,24.7966,24.8038,24.7607,24.7751,280300.0
2013-03-21 09:30:00,34.45,34.53,34.4,34.45,97100.0,24.7105,24.7679,24.6746,24.7105,97100.0
2013-03-21 09:40:00,34.45,34.51,34.35,34.49,47400.0,24.7105,24.7535,24.6388,24.7392,47400.0
2013-03-21 09:50:00,34.48,34.52,34.48,34.52,39700.0,24.732,24.7607,24.732,24.7607,39700.0
2013-03-21 10:00:00,34.53,34.53,34.44,34.47,51800.0,24.7679,24.7679,24.7033,24.7249,51800.0
2013-03-21 10:10:00,34.47,34.49,34.41,34.41,35400.0,24.7249,24.7392,24.6818,24.6818,35400.0
2013-03-21 10:20:00,34.41,34.43,34.38,34.41,44600.0,24.6818,24.6962,24.6603,24.6818,44600.0
2013-03-21 10:30:00,34.41,34.43,34.37,34.41,79500.0,24.6818,24.6962,24.6531,24.6818,79500.0
2013-03-21 10:40:00,34.4,34.48,34.4,34.46,43800.0,24.6746,24.732,24.6746,24.7177,43800.0
2013-03-21 10:50:00,34.45,34.47,34.43,34.47,37000.0,24.7105,24.7249,24.6962,24.7249,37000.0
2013-03-21 11:00:00,34.46,34.47,34.42,34.47,38100.0,24.7177,24.7249,24.689,24.7249,38100.0
2013-03-21 11:10:00,34.47,34.48,34.42,34.47,35000.0,24.7249,24.732,24.689,24.7249,35000.0
2013-03-21 11:20:00,34.47,34.51,34.45,34.45,36100.0,24.7249,24.7535,24.7105,24.7105,36100.0
2013-03-21 11:30:00,34.45,34.53,34.45,34.53,132000.0,24.7105,24.7679,24.7105,24.7679,132000.0
2013-03-21 11:40:00,34.53,34.58,34.53,34.54,53000.0,24.7679,24.8038,24.7679,24.7751,53000.0
2013-03-21 11:50:00,34.55,34.58,34.54,34.55,36000.0,24.7822,24.8038,24.7751,24.7822,36000.0
2013-03-21 12:00:00,34.54,34.55,34.5,34.52,42700.0,24.7751,24.7822,24.7464,24.7607,42700.0
2013-03-21 12:10:00,34.52,34.52,34.46,34.48,42900.0,24.7607,24.7607,24.7177,24.732,42900.0
2013-03-21 12:20:00,34.49,34.5,34.45,34.47,24200.0,24.7392,24.7464,24.7105,24.7249,24200.0
2013-03-21 12:30:00,34.47,34.49,34.45,34.48,42100.0,24.7249,24.7392,24.7105,24.732,42100.0
2013-03-21 12:40:00,34.49,34.5,34.48,34.49,36500.0,24.7392,24.7464,24.732,24.7392,36500.0
2013-03-21 12:50:00,34.49,34.52,34.47,34.48,29200.0,24.7392,24.7607,24.7249,24.732,29200.0
2013-03-21 13:00:00,34.47,34.49,34.45,34.48,33100.0,24.7249,24.7392,24.7105,24.732,33100.0
2013-03-21 13:10:00,34.49,34.5,34.41,34.41,43400.0,24.7392,24.7464,24.6818,24.6818,43400.0
2013-03-21 13:20:00,34.41,34.42,34.37,34.38,58200.0,24.6818,24.689,24.6531,24.6603,58200.0
2013-03-21 13:30:00,34.39,34.39,34.33,34.38,53400.0,24.6675,24.6675,24.6244,24.6603,53400.0
2013-03-21 13:40:00,34.38,34.38,34.31,34.37,52800.0,24.6603,24.6603,24.6101,24.6531,52800.0
2013-03-21 13:50:00,34.37,34.41,34.37,34.4,77900.0,24.6531,24.6818,24.6531,24.6746,77900.0
2013-03-21 14:00:00,34.39,34.39,34.32,34.38,41800.0,24.6675,24.6675,24.6173,24.6603,41800.0
2013-03-21 14:10:00,34.38,34.45,34.37,34.44,50100.0,24.6603,24.7105,24.6531,24.7033,50100.0
2013-03-21 14:20:00,34.44,34.46,34.41,34.43,30900.0,24.7033,24.7177,24.6818,24.6962,30900.0
2013-03-21 14:30:00,34.43,34.44,34.4,34.41,57000.0,24.6962,24.7033,24.6746,24.6818,57000.0
2013-03-21 14:40:00,34.41,34.47,34.41,34.47,49000.0,24.6818,24.7249,24.6818,24.7249,49000.0
2013-03-21 14:50:00,34.47,34.47,34.44,34.47,62700.0,24.7249,24.7249,24.7033,24.7249,62700.0
2013-03-21 15:00:00,34.47,34.49,34.45,34.48,73800.0,24.7249,24.7392,24.7105,24.732,73800.0
2013-03-21 15:10:00,34.48,34.48,34.4,34.43,70400.0,24.732,24.732,24.6746,24.6962,70400.0
2013-03-21 15:20:00,34.42,34.47,34.41,34.45,73500.0,24.689,24.7249,24.6818,24.7105,73500.0
2013-03-21 15:30:00,34.45,34.45,34.41,34.43,100900.0,24.7105,24.7105,24.6818,24.6962,100900.0
2013-03-21 15:40:00,34.43,34.45,34.39,34.45,150500.0,24.6962,24.7105,24.6675,24.7105,150500.0
2013-03-21 15:50:00,34.45,34.46,34.41,34.43,266900.0,24.7105,24.7177,24.6818,24.6962,266900.0
2013-03-22 09:30:00,34.49,34.66,34.47,34.65,141300.0,24.7392,24.8611,24.7249,24.854,141300.0
2013-03-22 09:40:00,34.65,34.68,34.6,34.68,143700.0,24.854,24.8755,24.8181,24.8755,143700.0
2013-03-22 09:50:00,34.68,34.8,34.67,34.77,126700.0,24.8755,24.9616,24.8683,24.94,126700.0
2013-03-22 10:00:00,34.77,34.86,34.74,34.85,124700.0,24.94,25.0046,24.9185,24.9974,124700.0
2013-03-22 10:10:00,34.86,34.9,34.85,34.9,99000.0,25.0046,25.0333,24.9974,25.0333,99000.0
2013-03-22 10:20:00,34.9,34.91,34.84,34.86,274000.0,25.0333,25.0405,24.9902,25.0046,274000.0
2013-03-22 10:30:00,34.86,34.87,34.44,34.87,103800.0,25.0046,25.0118,24.7033,25.0118,103800.0
2013-03-22 10:40:00,34.86,34.89,34.85,34.88,148700.0,25.0046,25.0261,24.9974,25.0189,148700.0
2013-03-22 10:50:00,34.89,34.9,34.86,34.9,71900.0,25.0261,25.0333,25.0046,25.0333,71900.0
2013-03-22 11:00:00,34.9,34.9,34.79,34.86,220600.0,25.0333,25.0333,24.9544,25.0046,220600.0
2013-03-22 11:10:00,34.86,34.87,34.78,34.87,95900.0,25.0046,25.0118,24.9472,25.0118,95900.0
2013-03-22 11:20:00,34.87,34.88,34.82,34.86,77100.0,25.0118,25.0189,24.9759,25.0046,77100.0
2013-03-22 11:30:00,34.86,34.89,34.82,34.82,52400.0,25.0046,25.0261,24.9759,24.9759,52400.0
2013-03-22 11:40:00,34.82,34.84,34.82,34.83,34600.0,24.9759,24.9902,24.9759,24.9831,34600.0
2013-03-22 11:50:00,34.84,34.86,34.79,34.8,74700.0,24.9902,25.0046,24.9544,24.9616,74700.0
2013-03-22 12:00:00,34.8,34.8,34.74,34.75,27200.0,24.9616,24.9616,24.9185,24.9257,27200.0
2013-03-22 12:10:00,34.75,34.8,34.74,34.78,69200.0,24.9257,24.9616,24.9185,24.9472,69200.0
2013-03-22 12:20:00,34.78,34.78,34.73,34.75,54800.0,24.9472,24.9472,24.9113,24.9257,54800.0
2013-03-22 12:30:00,34.75,34.78,34.74,34.77,39100.0,24.9257,24.9472,24.9185,24.94,39100.0
2013-03-22 12:40:00,34.77,34.77,34.73,34.73,58000.0,24.94,24.94,24.9113,24.9113,58000.0
2013-03-22 12:50:00,34.74,34.79,34.73,34.79,37000.0,24.9185,24.9544,24.9113,24.9544,37000.0
2013-03-22 13:00:00,34.79,34.81,34.76,34.78,55800.0,24.9544,24.9687,24.9329,24.9472,55800.0
2013-03-22 13:10:00,34.79,34.87,34.79,34.85,156400.0,24.9544,25.0118,24.9544,24.9974,156400.0
2013-03-22 13:20:00,34.85,34.9,34.85,34.89,103500.0,24.9974,25.0333,24.9974,25.0261,103500.0
2013-03-22 13:30:00,34.9,34.9,34.85,34.87,76200.0,25.0333,25.0333,24.9974,25.0118,76200.0
2013-03-22 13:40:00,34.87,34.9,34.86,34.89,47100.0,25.0118,25.0333,25.0046,25.0261,47100.0
2013-03-22 13:50:00,34.89,34.9,34.88,34.9,54000.0,25.0261,25.0333,25.0189,25.0333,54000.0
2013-03-22 14:00:00,34.89,34.9,34.89,34.9,33700.0,25.0261,25.0333,25.0261,25.0333,33700.0
2013-03-22 14:10:00,34.89,34.91,34.86,34.87,79800.0,25.0261,25.0405,25.0046,25.0118,79800.0
2013-03-22 14:20:00,34.88,34.91,34.87,34.91,76700.0,25.0189,25.0405,25.0118,25.0405,76700.0
2013-03-22 14:30:00,34.91,34.92,34.89,34.9,114200.0,25.0405,25.0476,25.0261,25.0333,114200.0
2013-03-22 14:40:00,34.9,34.92,34.88,34.92,56900.0,25.0333,25.0476,25.0189,25.0476,56900.0
2013-03-22 14:50:00,34.92,34.92,34.87,34.88,86300.0,25.0476,25.0476,25.0118,25.0189,86300.0
2013-03-22 15:00:00,34.87,34.89,34.87,34.87,57000.0,25.0118,25.0261,25.0118,25.0118,57000.0
2013-03-22 15:10:00,34.88,34.88,34.85,34.85,98600.0,25.0189,25.0189,24.9974,24.9974,98600.0
2013-03-22 15:20:00,34.85,34.89,34.85,34.86,122600.0,24.9974,25.0261,24.9974,25.0046,122600.0
2013-03-22 15:30:00,34.85,34.89,34.85,34.89,114200.0,24.9974,25.0261,24.9974,25.0261,114200.0
2013-03-22 15:40:00,34.88,34.89,34.82,34.82,156900.0,25.0189,25.0261,24.9759,24.9759,156900.0
2013-03-22 15:50:00,34.82,34.89,34.8,34.88,265700.0,24.9759,25.0261,24.9616,25.0189,265700.0
2013-03-25 09:30:00,34.88,34.92,34.74,34.85,138900.0,25.0189,25.0476,24.9185,24.9974,138900.0
2013-03-25 09:40:00,34.84,34.9,34.84,34.88,54300.0,24.9902,25.0333,24.9902,25.0189,54300.0
2013-03-25 09:50:00,34.88,34.92,34.86,34.91,121400.0,25.0189,25.0476,25.0046,25.0405,121400.0
2013-03-25 10:00:00,34.92,34.93,34.89,34.93,68300.0,25.0476,25.0548,25.0261,25.0548,68300.0
2013-03-25 10:10:00,34.92,34.95,34.9,34.9,66400.0,25.0476,25.0691,25.0333,25.0333,66400.0
2013-03-25 10:20:00,34.9,34.92,34.87,34.91,86400.0,25.0333,25.0476,25.0118,25.0405,86400.0
2013-03-25 10:30:00,34.91,34.97,34.91,34.93,88900.0,25.0405,25.0835,25.0405,25.0548,88900.0
2013-03-25 10:40:00,34.94,34.96,34.89,34.95,86400.0,25.062,25.0763,25.0261,25.0691,86400.0
2013-03-25 10:50:00,34.95,34.95,34.88,34.88,86200.0,25.0691,25.0691,25.0189,25.0189,86200.0
2013-03-25 11:00:00,34.89,34.9,34.83,34.9,142200.0,25.0261,25.0333,24.9831,25.0333,142200.0
2013-03-25 11:10:00,34.9,34.9,34.8,34.81,83800.0,25.0333,25.0333,24.9616,24.9687,83800.0
2013-03-25 11:20:00,34.81,34.88,34.81,34.85,62500.0,24.9687,25.0189,24.9687,24.9974,62500.0
2013-03-25 11:30:00,34.84,34.9,34.84,34.9,38800.0,24.9902,25.0333,24.9902,25.0333,38800.0
2013-03-25 11:40:00,34.9,34.93,34.89,34.91,59900.0,25.0333,25.0548,25.0261,25.0405,59900.0
2013-03-25 11:50:00,34.92,34.94,34.88,34.93,56200.0,25.0476,25.062,25.0189,25.0548,56200.0
2013-03-25 12:00:00,34.93,34.94,34.9,34.91,52600.0,25.0548,25.062,25.0333,25.0405,52600.0
2013-03-25 12:10:00,34.9,34.94,34.89,34.94,43700.0,25.0333,25.062,25.0261,25.062,43700.0
2013-03-25 12:20:00,34.93,34.94,34.9,34.91,58900.0,25.0548,25.062,25.0333,25.0405,58900.0
2013-03-25 12:30:00,34.9,34.92,34.89,34.92,52500.0,25.0333,25.0476,25.0261,25.0476,52500.0
2013-03-25 12:40:00,34.92,34.94,34.91,34.94,22900.0,25.0476,25.062,25.0405,25.062,22900.0
2013-03-25 12:50:00,34.94,34.95,34.88,34.88,88000.0,25.062,25.0691,25.0189,25.0189,88000.0
2013-03-25 13:00:00,34.88,34.89,34.82,34.86,112200.0,25.0189,25.0261,24.9759,25.0046,112200.0
2013-03-25 13:10:00,34.87,34.88,34.83,34.87,51600.0,25.0118,25.0189,24.9831,25.0118,51600.0
2013-03-25 13:20:00,34.86,34.94,34.86,34.91,48700.0,25.0046,25.062,25.0046,25.0405,48700.0
2013-03-25 13:30:00,34.91,34.93,34.9,34.92,42100.0,25.0405,25.0548,25.0333,25.0476,42100.0
2013-03-25 13:40:00,34.91,35.0,34.91,34.99,121200.0,25.0405,25.105,25.0405,25.0978,121200.0
2013-03-25 13:50:00,34.99,35.09,34.99,35.05,335900.0,25.0978,25.1696,25.0978,25.1409,335900.0
2013-03-25 14:00:00,35.04,35.07,35.02,35.07,80600.0,25.1337,25.1552,25.1194,25.1552,80600.0
2013-03-25 14:10:00,35.08,35.08,35.01,35.03,79700.0,25.1624,25.1624,25.1122,25.1265,79700.0
2013-03-25 14:20:00,35.03,35.07,35.02,35.02,82900.0,25.1265,25.1552,25.1194,25.1194,82900.0
2013-03-25 14:30:00,35.02,35.03,34.95,34.97,91100.0,25.1194,25.1265,25.0691,25.0835,91100.0
2013-03-25 14:40:00,34.98,35.0,34.97,34.98,42900.0,25.0907,25.105,25.0835,25.0907,42900.0
2013-03-25 14:50:00,34.98,35.0,34.98,35.0,35600.0,25.0907,25.105,25.0907,25.105,35600.0
2013-03-25 15:00:00,34.99,35.0,34.92,34.95,96000.0,25.0978,25.105,25.0476,25.0691,96000.0
2013-03-25 15:10:00,34.95,34.96,34.91,34.91,78600.0,25.0691,25.0763,25.0405,25.0405,78600.0
2013-03-25 15:20:00,34.91,34.95,34.89,34.95,139500.0,25.0405,25.0691,25.0261,25.0691,139500.0
2013-03-25 15:30:00,34.95,35.01,34.94,34.97,190100.0,25.0691,25.1122,25.062,25.0835,190100.0
2013-03-25 15:40:00,34.97,34.98,34.92,34.92,190700.0,25.0835,25.0907,25.0476,25.0476,190700.0
2013-03-25 15:50:00,34.92,35.05,34.92,35.03,518000.0,25.0476,25.1409,25.0476,25.1265,518000.0
2013-03-26 09:30:00,35.16,35.29,35.1,35.28,171400.0,25.2198,25.313,25.1767,25.3059,171400.0
2013-03-26 09:40:00,35.28,35.39,35.27,35.38,167000.0,25.3059,25.3848,25.2987,25.3776,167000.0
2013-03-26 09:50:00,35.38,35.49,35.36,35.47,182000.0,25.3776,25.4565,25.3632,25.4421,182000.0
2013-03-26 10:00:00,35.46,35.61,35.37,35.61,269000.0,25.435,25.5426,25.3704,25.5426,269000.0
2013-03-26 10:10:00,35.61,35.62,35.52,35.59,308400.0,25.5426,25.5497,25.478,25.5282,308400.0
2013-03-26 10:20:00,35.59,35.61,35.48,35.57,195100.0,25.5282,25.5426,25.4493,25.5139,195100.0
2013-03-26 10:30:00,35.57,35.58,35.36,35.4,349200.0,25.5139,25.521,25.3632,25.3919,349200.0
2013-03-26 10:40:00,35.4,35.5,35.3,35.3,128800.0,25.3919,25.4637,25.3202,25.3202,128800.0
2013-03-26 10:50:00,35.3,35.34,35.26,35.26,123300.0,25.3202,25.3489,25.2915,25.2915,123300.0
2013-03-26 11:00:00,35.27,35.35,35.24,35.3,96400.0,25.2987,25.3561,25.2772,25.3202,96400.0
2013-03-26 11:10:00,35.3,35.31,35.19,35.19,82400.0,25.3202,25.3274,25.2413,25.2413,82400.0
2013-03-26 11:20:00,35.19,35.27,35.19,35.27,54300.0,25.2413,25.2987,25.2413,25.2987,54300.0
2013-03-26 11:30:00,35.27,35.27,35.17,35.19,66600.0,25.2987,25.2987,25.227,25.2413,66600.0
2013-03-26 11:40:00,35.18,35.23,35.16,35.17,98200.0,25.2341,25.27,25.2198,25.227,98200.0
2013-03-26 11:50:00,35.18,35.18,35.07,35.07,337800.0,25.2341,25.2341,25.1552,25.1552,337800.0
2013-03-26 12:00:00,35.07,35.09,35.05,35.07,127400.0,25.1552,25.1696,25.1409,25.1552,127400.0
2013-03-26 12:10:00,35.07,35.09,35.02,35.05,217700.0,25.1552,25.1696,25.1194,25.1409,217700.0
2013-03-26 12:20:00,35.05,35.07,35.04,35.05,77000.0,25.1409,25.1552,25.1337,25.1409,77000.0
2013-03-26 12:30:00,35.05,35.06,35.02,35.02,38200.0,25.1409,25.148,25.1194,25.1194,38200.0
2013-03-26 12:40:00,35.02,35.03,34.96,35.0,59800.0,25.1194,25.1265,25.0763,25.105,59800.0
2013-03-26 12:50:00,34.99,35.02,34.97,34.98,45400.0,25.0978,25.1194,25.0835,25.0907,45400.0
2013-03-26 13:00:00,34.98,35.02,34.97,35.0,259600.0,25.0907,25.1194,25.0835,25.105,259600.0
2013-03-26 13:10:00,35.0,35.0,34.97,34.99,36100.0,25.105,25.105,25.0835,25.0978,36100.0
2013-03-26 13:20:00,34.99,35.02,34.97,34.98,39100.0,25.0978,25.1194,25.0835,25.0907,39100.0
2013-03-26 13:30:00,34.97,34.99,34.96,34.98,40100.0,25.0835,25.0978,25.0763,25.0907,40100.0
2013-03-26 13:40:00,34.98,35.01,34.97,34.98,79700.0,25.0907,25.1122,25.0835,25.0907,79700.0
2013-03-26 13:50:00,34.99,35.0,34.98,35.0,131200.0,25.0978,25.105,25.0907,25.105,131200.0
2013-03-26 14:00:00,35.0,35.02,34.99,35.0,166400.0,25.105,25.1194,25.0978,25.105,166400.0
2013-03-26 14:10:00,35.0,35.01,35.0,35.01,60900.0,25.105,25.1122,25.105,25.1122,60900.0
2013-03-26 14:20:00,35.01,35.02,34.98,35.0,59600.0,25.1122,25.1194,25.0907,25.105,59600.0
2013-03-26 14:30:00,35.0,35.01,34.98,35.01,50600.0,25.105,25.1122,25.0907,25.1122,50600.0
2013-03-26 14:40:00,35.0,35.01,34.97,34.98,40300.0,25.105,25.1122,25.0835,25.0907,40300.0
2013-03-26 14:50:00,34.98,34.99,34.96,34.98,61000.0,25.0907,25.0978,25.0763,25.0907,61000.0
2013-03-26 15:00:00,34.99,34.99,34.98,34.98,60400.0,25.0978,25.0978,25.0907,25.0907,60400.0
2013-03-26 15:10:00,34.98,34.99,34.94,34.97,256500.0,25.0907,25.0978,25.062,25.0835,256500.0
2013-03-26 15:20:00,34.97,35.03,34.96,34.99,127200.0,25.0835,25.1265,25.0763,25.0978,127200.0
2013-03-26 15:30:00,34.99,35.01,34.98,35.0,137300.0,25.0978,25.1122,25.0907,25.105,137300.0
2013-03-26 15:40:00,35.0,35.0,34.96,34.98,259200.0,25.105,25.105,25.0763,25.0907,259200.0
2013-03-26 15:50:00,34.98,35.0,34.93,34.99,481300.0,25.0907,25.105,25.0548,25.0978,481300.0
2013-03-27 09:30:00,34.95,34.98,34.73,34.83,201200.0,25.0691,25.0907,24.9113,24.9831,201200.0
2013-03-27 09:40:00,34.83,34.83,34.73,34.75,66400.0,24.9831,24.9831,24.9113,24.9257,66400.0
2013-03-27 09:50:00,34.74,34.76,34.73,34.75,56200.0,24.9185,24.9329,24.9113,24.9257,56200.0
2013-03-27 10:00:00,34.75,34.95,34.74,34.94,237700.0,24.9257,25.0691,24.9185,25.062,237700.0
2013-03-27 10:10:00,34.93,34.98,34.86,34.97,98100.0,25.0548,25.0907,25.0046,25.0835,98100.0
2013-03-27 10:20:00,34.97,35.0,34.95,34.98,54300.0,25.0835,25.105,25.0691,25.0907,54300.0
2013-03-27 10:30:00,34.98,34.98,34.93,34.97,64800.0,25.0907,25.0907,25.0548,25.0835,64800.0
2013-03-27 10:40:00,34.97,35.02,34.95,34.95,77200.0,25.0835,25.1194,25.0691,25.0691,77200.0
2013-03-27 10:50:00,34.96,34.96,34.92,34.94,47000.0,25.0763,25.0763,25.0476,25.062,47000.0
2013-03-27 11:00:00,34.94,35.04,34.94,34.98,288700.0,25.062,25.1337,25.062,25.0907,288700.0
2013-03-27 11:10:00,34.98,35.01,34.98,34.99,333900.0,25.0907,25.1122,25.0907,25.0978,333900.0
2013-03-27 11:20:00,34.98,35.01,34.97,35.0,77100.0,25.0907,25.1122,25.0835,25.105,77100.0
2013-03-27 11:30:00,34.99,35.0,34.98,35.0,63500.0,25.0978,25.105,25.0907,25.105,63500.0
2013-03-27 11:40:00,35.0,35.01,34.97,34.98,167700.0,25.105,25.1122,25.0835,25.0907,167700.0
2013-03-27 11:50:00,34.98,35.01,34.94,34.99,78300.0,25.0907,25.1122,25.062,25.0978,78300.0
2013-03-27 12:00:00,34.99,35.0,34.94,34.94,56700.0,25.0978,25.105,25.062,25.062,56700.0
2013-03-27 12:10:00,34.94,35.0,34.93,34.98,30700.0,25.062,25.105,25.0548,25.0907,30700.0
2013-03-27 12:20:00,34.97,35.0,34.96,34.99,27100.0,25.0835,25.105,25.0763,25.0978,27100.0
2013-03-27 12:30:00,34.99,35.07,34.98,35.05,61700.0,25.0978,25.1552,25.0907,25.1409,61700.0
2013-03-27 12:40:00,35.05,35.05,34.99,35.0,86900.0,25.1409,25.1409,25.0978,25.105,86900.0
2013-03-27 12:50:00,34.99,35.03,34.97,35.03,30100.0,25.0978,25.1265,25.0835,25.1265,30100.0
2013-03-27 13:00:00,35.03,35.04,35.0,35.01,41300.0,25.1265,25.1337,25.105,25.1122,41300.0
2013-03-27 13:10:00,35.01,35.02,34.96,34.96,77100.0,25.1122,25.1194,25.0763,25.0763,77100.0
2013-03-27 13:20:00,34.95,34.97,34.94,34.96,57900.0,25.0691,25.0835,25.062,25.0763,57900.0
2013-03-27 13:30:00,34.97,35.0,34.95,34.99,92600.0,25.0835,25.105,25.0691,25.0978,92600.0
2013-03-27 13:40:00,35.0,35.01,34.98,35.0,64600.0,25.105,25.1122,25.0907,25.105,64600.0
2013-03-27 13:50:00,35.0,35.02,34.98,35.01,51000.0,25.105,25.1194,25.0907,25.1122,51000.0
2013-03-27 14:00:00,35.01,35.06,34.97,34.97,90100.0,25.1122,25.148,25.0835,25.0835,90100.0
2013-03-27 14:10:00,34.97,34.98,34.95,34.95,49700.0,25.0835,25.0907,25.0691,25.0691,49700.0
2013-03-27 14:20:00,34.96,34.97,34.93,34.97,59600.0,25.0763,25.0835,25.0548,25.0835,59600.0
2013-03-27 14:30:00,34.97,35.02,34.96,35.0,74800.0,25.0835,25.1194,25.0763,25.105,74800.0
2013-03-27 14:40:00,35.0,35.04,34.99,34.99,94700.0,25.105,25.1337,25.0978,25.0978,94700.0
2013-03-27 14:50:00,35.0,35.05,35.0,35.04,69500.0,25.105,25.1409,25.105,25.1337,69500.0
2013-03-27 15:00:00,35.05,35.07,35.02,35.05,72800.0,25.1409,25.1552,25.1194,25.1409,72800.0
2013-03-27 15:10:00,35.05,35.05,34.97,35.0,120200.0,25.1409,25.1409,25.0835,25.105,120200.0
2013-03-27 15:20:00,34.99,35.08,34.99,35.06,101900.0,25.0978,25.1624,25.0978,25.148,101900.0
2013-03-27 15:30:00,35.07,35.09,34.99,35.01,155700.0,25.1552,25.1696,25.0978,25.1122,155700.0
2013-03-27 15:40:00,35.01,35.06,35.01,35.06,139400.0,25.1122,25.148,25.1122,25.148,139400.0
2013-03-27 15:50:00,35.06,35.06,35.01,35.01,441900.0,25.148,25.148,25.1122,25.1122,441900.0
2013-03-28 09:30:00,35.04,35.26,35.03,35.22,165200.0,25.1337,25.2915,25.1265,25.2628,165200.0
2013-03-28 09:40:00,35.22,35.23,35.13,35.19,78200.0,25.2628,25.27,25.1983,25.2413,78200.0
2013-03-28 09:50:00,35.19,35.25,35.19,35.23,71400.0,25.2413,25.2843,25.2413,25.27,71400.0
2013-03-28 10:00:00,35.23,35.25,35.16,35.25,77400.0,25.27,25.2843,25.2198,25.2843,77400.0
2013-03-28 10:10:00,35.25,35.31,35.24,35.28,100600.0,25.2843,25.3274,25.2772,25.3059,100600.0
2013-03-28 10:20:00,35.29,35.3,35.26,35.28,33000.0,25.313,25.3202,25.2915,25.3059,33000.0
2013-03-28 10:30:00,35.28,35.34,35.27,35.33,48000.0,25.3059,25.3489,25.2987,25.3417,48000.0
2013-03-28 10:40:00,35.33,35.33,35.23,35.26,264400.0,25.3417,25.3417,25.27,25.2915,264400.0
2013-03-28 10:50:00,35.25,35.31,35.23,35.26,110400.0,25.2843,25.3274,25.27,25.2915,110400.0
2013-03-28 11:00:00,35.27,35.28,35.25,35.27,44900.0,25.2987,25.3059,25.2843,25.2987,44900.0
2013-03-28 11:10:00,35.26,35.28,35.24,35.26,47000.0,25.2915,25.3059,25.2772,25.2915,47000.0
2013-03-28 11:20:00,35.26,35.28,35.23,35.27,53800.0,25.2915,25.3059,25.27,25.2987,53800.0
2013-03-28 11:30:00,35.28,35.31,35.21,35.22,91700.0,25.3059,25.3274,25.2556,25.2628,91700.0
2013-03-28 11:40:00,35.22,35.22,35.19,35.2,65000.0,25.2628,25.2628,25.2413,25.2485,65000.0
2013-03-28 11:50:00,35.2,35.26,35.2,35.24,42000.0,25.2485,25.2915,25.2485,25.2772,42000.0
2013-03-28 12:00:00,35.24,35.27,35.23,35.24,50800.0,25.2772,25.2987,25.27,25.2772,50800.0
2013-03-28 12:10:00,35.24,35.24,35.17,35.19,98800.0,25.2772,25.2772,25.227,25.2413,98800.0
2013-03-28 12:20:00,35.19,35.2,35.18,35.19,30700.0,25.2413,25.2485,25.2341,25.2413,30700.0
2013-03-28 12:30:00,35.19,35.21,35.16,35.16,60700.0,25.2413,25.2556,25.2198,25.2198,60700.0
2013-03-28 12:40:00,35.16,35.16,35.13,35.14,42900.0,25.2198,25.2198,25.1983,25.2054,42900.0
2013-03-28 12:50:00,35.14,35.15,35.12,35.13,59300.0,25.2054,25.2126,25.1911,25.1983,59300.0
2013-03-28 13:00:00,35.13,35.14,35.08,35.11,78600.0,25.1983,25.2054,25.1624,25.1839,78600.0
2013-03-28 13:10:00,35.11,35.13,35.09,35.1,66100.0,25.1839,25.1983,25.1696,25.1767,66100.0
2013-03-28 13:20:00,35.11,35.12,35.1,35.12,24900.0,25.1839,25.1911,25.1767,25.1911,24900.0
2013-03-28 13:30:00,35.12,35.13,35.08,35.09,95600.0,25.1911,25.1983,25.1624,25.1696,95600.0
2013-03-28 13:40:00,35.09,35.13,35.08,35.08,60800.0,25.1696,25.1983,25.1624,25.1624,60800.0
2013-03-28 13:50:00,35.08,35.12,35.08,35.12,54900.0,25.1624,25.1911,25.1624,25.1911,54900.0
2013-03-28 14:00:00,35.12,35.13,35.11,35.13,30800.0,25.1911,25.1983,25.1839,25.1983,30800.0
2013-03-28 14:10:00,35.13,35.15,35.12,35.14,45400.0,25.1983,25.2126,25.1911,25.2054,45400.0
2013-03-28 14:20:00,35.15,35.15,35.14,35.15,28800.0,25.2126,25.2126,25.2054,25.2126,28800.0
2013-03-28 14:30:00,35.15,35.15,35.12,35.14,80000.0,25.2126,25.2126,25.1911,25.2054,80000.0
2013-03-28 14:40:00,35.15,35.19,35.14,35.18,60400.0,25.2126,25.2413,25.2054,25.2341,60400.0
2013-03-28 14:50:00,35.18,35.19,35.13,35.13,72800.0,25.2341,25.2413,25.1983,25.1983,72800.0
2013-03-28 15:00:00,35.13,35.14,35.08,35.1,115400.0,25.1983,25.2054,25.1624,25.1767,115400.0
2013-03-28 15:10:00,35.1,35.1,35.07,35.08,84400.0,25.1767,25.1767,25.1552,25.1624,84400.0
2013-03-28 15:20:00,35.09,35.14,35.07,35.13,123800.0,25.1696,25.2054,25.1552,25.1983,123800.0
2013-03-28 15:30:00,35.13,35.19,35.13,35.18,88400.0,25.1983,25.2413,25.1983,25.2341,88400.0
2013-03-28 15:40:00,35.18,35.21,35.14,35.19,177500.0,25.2341,25.2556,25.2054,25.2413,177500.0
2013-03-28 15:50:00,35.19,35.25,35.16,35.17,340600.0,25.2413,25.2843,25.2198,25.227,340600.0
2013-04-01 09:30:00,34.95,35.1,34.95,35.07,322400.0,25.0691,25.1767,25.0691,25.1552,322400.0
2013-04-01 09:40:00,35.07,35.2,35.06,35.17,112800.0,25.1552,25.2485,25.148,25.227,112800.0
2013-04-01 09:50:00,35.16,35.28,35.15,35.24,133900.0,25.2198,25.3059,25.2126,25.2772,133900.0
2013-04-01 10:00:00,35.25,35.27,35.11,35.19,108200.0,25.2843,25.2987,25.1839,25.2413,108200.0
2013-04-01 10:10:00,35.19,35.25,35.18,35.25,75900.0,25.2413,25.2843,25.2341,25.2843,75900.0
2013-04-01 10:20:00,35.25,35.31,35.24,35.27,86000.0,25.2843,25.3274,25.2772,25.2987,86000.0
2013-04-01 10:30:00,35.27,35.27,35.23,35.25,119500.0,25.2987,25.2987,25.27,25.2843,119500.0
2013-04-01 10:40:00,35.24,35.28,35.22,35.28,123800.0,25.2772,25.3059,25.2628,25.3059,123800.0
2013-04-01 10:50:00,35.28,35.28,35.23,35.24,104000.0,25.3059,25.3059,25.27,25.2772,104000.0
2013-04-01 11:00:00,35.24,35.24,35.19,35.2,122600.0,25.2772,25.2772,25.2413,25.2485,122600.0
2013-04-01 11:10:00,35.2,35.22,35.19,35.2,76900.0,25.2485,25.2628,25.2413,25.2485,76900.0
2013-04-01 11:20:00,35.2,35.23,35.19,35.22,79200.0,25.2485,25.27,25.2413,25.2628,79200.0
2013-04-01 11:30:00,35.22,35.25,35.21,35.25,43300.0,25.2628,25.2843,25.2556,25.2843,43300.0
2013-04-01 11:40:00,35.25,35.26,35.23,35.25,42600.0,25.2843,25.2915,25.27,25.2843,42600.0
2013-04-01 11:50:00,35.25,35.25,35.21,35.22,59000.0,25.2843,25.2843,25.2556,25.2628,59000.0
2013-04-01 12:00:00,35.22,35.24,35.21,35.24,54200.0,25.2628,25.2772,25.2556,25.2772,54200.0
2013-04-01 12:10:00,35.24,35.26,35.22,35.24,90900.0,25.2772,25.2915,25.2628,25.2772,90900.0
2013-04-01 12:20:00,35.25,35.27,35.24,35.26,117400.0,25.2843,25.2987,25.2772,25.2915,117400.0
2013-04-01 12:30:00,35.25,35.26,35.23,35.25,76100.0,25.2843,25.2915,25.27,25.2843,76100.0
2013-04-01 12:40:00,35.25,35.26,35.25,35.25,16700.0,25.2843,25.2915,25.2843,25.2843,16700.0
2013-04-01 12:50:00,35.26,35.26,35.25,35.25,71100.0,25.2915,25.2915,25.2843,25.2843,71100.0
2013-04-01 13:00:00,35.26,35.26,35.25,35.25,32200.0,25.2915,25.2915,25.2843,25.2843,32200.0
2013-04-01 13:10:00,35.25,35.27,35.25,35.26,96800.0,25.2843,25.2987,25.2843,25.2915,96800.0
2013-04-01 13:20:00,35.27,35.27,35.24,35.24,86000.0,25.2987,25.2987,25.2772,25.2772,86000.0
2013-04-01 13:30:00,35.24,35.25,35.24,35.25,50400.0,25.2772,25.2843,25.2772,25.2843,50400.0
2013-04-01 13:40:00,35.24,35.25,35.22,35.24,89000.0,25.2772,25.2843,25.2628,25.2772,89000.0
2013-04-01 13:50:00,35.24,35.25,35.23,35.24,25600.0,25.2772,25.2843,25.27,25.2772,25600.0
2013-04-01 14:00:00,35.24,35.25,35.24,35.24,47000.0,25.2772,25.2843,25.2772,25.2772,47000.0
2013-04-01 14:10:00,35.25,35.26,35.23,35.23,152500.0,25.2843,25.2915,25.27,25.27,152500.0
2013-04-01 14:20:00,35.23,35.25,35.23,35.24,43300.0,25.27,25.2843,25.27,25.2772,43300.0
2013-04-01 14:30:00,35.24,35.25,35.22,35.24,65900.0,25.2772,25.2843,25.2628,25.2772,65900.0
2013-04-01 14:40:00,35.23,35.25,35.23,35.24,31800.0,25.27,25.2843,25.27,25.2772,31800.0
2013-04-01 14:50:00,35.25,35.26,35.24,35.24,51600.0,25.2843,25.2915,25.2772,25.2772,51600.0
2013-04-01 15:00:00,35.24,35.25,35.23,35.25,61200.0,25.2772,25.2843,25.27,25.2843,61200.0
2013-04-01 15:10:00,35.24,35.26,35.23,35.25,159200.0,25.2772,25.2915,25.27,25.2843,159200.0
2013-04-01 15:20:00,35.24,35.27,35.24,35.26,184100.0,25.2772,25.2987,25.2772,25.2915,184100.0
2013-04-01 15:30:00,35.25,35.27,35.23,35.26,196400.0,25.2843,25.2987,25.27,25.2915,196400.0
2013-04-01 15:40:00,35.25,35.27,35.24,35.27,324900.0,25.2843,25.2987,25.2772,25.2987,324900.0
2013-04-01 15:50:00,35.26,35.27,35.21,35.23,271800.0,25.2915,25.2987,25.2556,25.27,271800.0
2013-04-02 09:30:00,35.35,35.4,35.31,35.34,183400.0,25.3561,25.3919,25.3274,25.3489,183400.0
2013-04-02 09:40:00,35.35,35.38,35.33,35.35,92500.0,25.3561,25.3776,25.3417,25.3561,92500.0
2013-04-02 09:50:00,35.35,35.36,35.3,35.3,144900.0,25.3561,25.3632,25.3202,25.3202,144900.0
2013-04-02 10:00:00,35.31,35.37,35.31,35.34,86200.0,25.3274,25.3704,25.3274,25.3489,86200.0
2013-04-02 10:10:00,35.34,35.34,35.24,35.24,76000.0,25.3489,25.3489,25.2772,25.2772,76000.0
2013-04-02 10:20:00,35.24,35.26,35.23,35.24,73600.0,25.2772,25.2915,25.27,25.2772,73600.0
2013-04-02 10:30:00,35.24,35.31,35.23,35.3,63000.0,25.2772,25.3274,25.27,25.3202,63000.0
2013-04-02 10:40:00,35.3,35.3,35.27,35.28,67800.0,25.3202,25.3202,25.2987,25.3059,67800.0
2013-04-02 10:50:00,35.29,35.3,35.26,35.29,54100.0,25.313,25.3202,25.2915,25.313,54100.0
2013-04-02 11:00:00,35.3,35.31,35.26,35.26,101600.0,25.3202,25.3274,25.2915,25.2915,101600.0
2013-04-02 11:10:00,35.26,35.28,35.23,35.27,71200.0,25.2915,25.3059,25.27,25.2987,71200.0
2013-04-02 11:20:00,35.27,35.29,35.21,35.21,81100.0,25.2987,25.313,25.2556,25.2556,81100.0
2013-04-02 11:30:00,35.21,35.25,35.21,35.23,51300.0,25.2556,25.2843,25.2556,25.27,51300.0
2013-04-02 11:40:00,35.23,35.24,35.23,35.23,21600.0,25.27,25.2772,25.27,25.27,21600.0
2013-04-02 11:50:00,35.23,35.26,35.23,35.23,49500.0,25.27,25.2915,25.27,25.27,49500.0
2013-04-02 12:00:00,35.23,35.25,35.23,35.23,27900.0,25.27,25.2843,25.27,25.27,27900.0
2013-04-02 12:10:00,35.24,35.26,35.23,35.25,57200.0,25.2772,25.2915,25.27,25.2843,57200.0
2013-04-02 12:20:00,35.24,35.25,35.24,35.25,43900.0,25.2772,25.2843,25.2772,25.2843,43900.0
2013-04-02 12:30:00,35.25,35.26,35.23,35.25,70300.0,25.2843,25.2915,25.27,25.2843,70300.0
2013-04-02 12:40:00,35.25,35.25,35.24,35.25,55200.0,25.2843,25.2843,25.2772,25.2843,55200.0
2013-04-02 12:50:00,35.25,35.25,35.24,35.25,89600.0,25.2843,25.2843,25.2772,25.2843,89600.0
2013-04-02 13:00:00,35.24,35.25,35.24,35.24,70200.0,25.2772,25.2843,25.2772,25.2772,70200.0
2013-04-02 13:10:00,35.24,35.25,35.23,35.23,95000.0,25.2772,25.2843,25.27,25.27,95000.0
2013-04-02 13:20:00,35.23,35.23,35.2,35.22,38300.0,25.27,25.27,25.2485,25.2628,38300.0
2013-04-02 13:30:00,35.21,35.26,35.21,35.22,168000.0,25.2556,25.2915,25.2556,25.2628,168000.0
2013-04-02 13:40:00,35.21,35.22,35.2,35.21,41100.0,25.2556,25.2628,25.2485,25.2556,41100.0
2013-04-02 13:50:00,35.2,35.22,35.19,35.21,56200.0,25.2485,25.2628,25.2413,25.2556,56200.0
2013-04-02 14:00:00,35.2,35.21,35.19,35.2,96800.0,25.2485,25.2556,25.2413,25.2485,96800.0
2013-04-02 14:10:00,35.2,35.2,35.18,35.18,51200.0,25.2485,25.2485,25.2341,25.2341,51200.0
2013-04-02 14:20:00,35.19,35.19,35.15,35.16,44100.0,25.2413,25.2413,25.2126,25.2198,44100.0
2013-04-02 14:30:00,35.15,35.16,35.12,35.13,64800.0,25.2126,25.2198,25.1911,25.1983,64800.0
2013-04-02 14:40:00,35.13,35.14,35.09,35.11,70400.0,25.1983,25.2054,25.1696,25.1839,70400.0
2013-04-02 14:50:00,35.11,35.16,35.1,35.11,90600.0,25.1839,25.2198,25.1767,25.1839,90600.0
2013-04-02 15:00:00,35.11,35.13,35.04,35.07,154500.0,25.1839,25.1983,25.1337,25.1552,154500.0
2013-04-02 15:10:00,35.07,35.08,35.02,35.02,135900.0,25.1552,25.1624,25.1194,25.1194,135900.0
2013-04-02 15:20:00,35.02,35.06,35.01,35.02,85600.0,25.1194,25.148,25.1122,25.1194,85600.0
2013-04-02 15:30:00,35.01,35.02,34.97,34.98,134800.0,25.1122,25.1194,25.0835,25.0907,134800.0
2013-04-02 15:40:00,34.98,35.01,34.94,34.99,194200.0,25.0907,25.1122,25.062,25.0978,194200.0
2013-04-02 15:50:00,34.99,35.06,34.99,35.06,391600.0,25.0978,25.148,25.0978,25.148,391600.0
2013-04-03 09:30:00,34.73,34.89,34.71,34.75,142300.0,25.1135,25.2292,25.0991,25.128,142300.0
2013-04-03 09:40:00,34.76,34.79,34.75,34.78,60400.0,25.1352,25.1569,25.128,25.1497,60400.0
2013-04-03 09:50:00,34.78,34.92,34.78,34.92,53500.0,25.1497,25.2509,25.1497,25.2509,53500.0
2013-04-03 10:00:00,34.91,34.92,34.7,34.78,105900.0,25.2437,25.2509,25.0918,25.1497,105900.0
2013-04-03 10:10:00,34.78,34.78,34.72,34.72,46500.0,25.1497,25.1497,25.1063,25.1063,46500.0
2013-04-03 10:20:00,34.72,34.77,34.69,34.77,44700.0,25.1063,25.1424,25.0846,25.1424,44700.0
2013-04-03 10:30:00,34.77,34.78,34.71,34.75,59000.0,25.1424,25.1497,25.0991,25.128,59000.0
2013-04-03 10:40:00,34.76,34.82,34.73,34.74,121500.0,25.1352,25.1786,25.1135,25.1208,121500.0
2013-04-03 10:50:00,34.73,34.75,34.64,34.64,55000.0,25.1135,25.128,25.0484,25.0484,55000.0
2013-04-03 11:00:00,34.64,34.85,34.64,34.67,94400.0,25.0484,25.2003,25.0484,25.0701,94400.0
2013-04-03 11:10:00,34.68,34.69,34.65,34.68,43400.0,25.0774,25.0846,25.0557,25.0774,43400.0
2013-04-03 11:20:00,34.68,34.72,34.67,34.67,32200.0,25.0774,25.1063,25.0701,25.0701,32200.0
2013-04-03 11:30:00,34.68,34.7,34.68,34.69,57100.0,25.0774,25.0918,25.0774,25.0846,57100.0
2013-04-03 11:40:00,34.7,34.74,34.69,34.74,46300.0,25.0918,25.1208,25.0846,25.1208,46300.0
2013-04-03 11:50:00,34.74,34.74,34.7,34.73,36000.0,25.1208,25.1208,25.0918,25.1135,36000.0
2013-04-03 12:00:00,34.73,34.73,34.65,34.65,81100.0,25.1135,25.1135,25.0557,25.0557,81100.0
2013-04-03 12:10:00,34.66,34.67,34.64,34.66,31400.0,25.0629,25.0701,25.0484,25.0629,31400.0
2013-04-03 12:20:00,34.65,34.7,34.64,34.67,70300.0,25.0557,25.0918,25.0484,25.0701,70300.0
2013-04-03 12:30:00,34.67,34.71,34.66,34.7,41300.0,25.0701,25.0991,25.0629,25.0918,41300.0
2013-04-03 12:40:00,34.7,34.74,34.69,34.73,50800.0,25.0918,25.1208,25.0846,25.1135,50800.0
2013-04-03 12:50:00,34.74,34.77,34.74,34.76,38500.0,25.1208,25.1424,25.1208,25.1352,38500.0
2013-04-03 13:00:00,34.76,34.79,34.74,34.78,63000.0,25.1352,25.1569,25.1208,25.1497,63000.0
2013-04-03 13:10:00,34.79,34.86,34.77,34.85,146200.0,25.1569,25.2075,25.1424,25.2003,146200.0
2013-04-03 13:20:00,34.85,34.86,34.75,34.77,74700.0,25.2003,25.2075,25.128,25.1424,74700.0
2013-04-03 13:30:00,34.76,34.77,34.72,34.72,49400.0,25.1352,25.1424,25.1063,25.1063,49400.0
2013-04-03 13:40:00,34.73,34.76,34.73,34.74,68200.0,25.1135,25.1352,25.1135,25.1208,68200.0
2013-04-03 13:50:00,34.75,34.75,34.72,34.73,61700.0,25.128,25.128,25.1063,25.1135,61700.0
2013-04-03 14:00:00,34.72,34.75,34.71,34.75,81000.0,25.1063,25.128,25.0991,25.128,81000.0
2013-04-03 14:10:00,34.75,34.75,34.69,34.72,71300.0,25.128,25.128,25.0846,25.1063,71300.0
2013-04-03 14:20:00,34.72,34.73,34.68,34.68,59000.0,25.1063,25.1135,25.0774,25.0774,59000.0
2013-04-03 14:30:00,34.68,34.69,34.67,34.68,53900.0,25.0774,25.0846,25.0701,25.0774,53900.0
2013-04-03 14:40:00,34.69,34.69,34.65,34.66,55600.0,25.0846,25.0846,25.0557,25.0629,55600.0
2013-04-03 14:50:00,34.66,34.67,34.63,34.63,36100.0,25.0629,25.0701,25.0412,25.0412,36100.0
2013-04-03 15:00:00,34.64,34.65,34.62,34.62,60700.0,25.0484,25.0557,25.034,25.034,60700.0
2013-04-03 15:10:00,34.62,34.64,34.6,34.61,63900.0,25.034,25.0484,25.0195,25.0268,63900.0
2013-04-03 15:20:00,34.6,34.64,34.59,34.63,93700.0,25.0195,25.0484,25.0123,25.0412,93700.0
2013-04-03 15:30:00,34.63,34.64,34.53,34.54,125100.0,25.0412,25.0484,24.9689,24.9761,125100.0
2013-04-03 15:40:00,34.54,34.61,34.52,34.56,215100.0,24.9761,25.0268,24.9617,24.9906,215100.0
2013-04-03 15:50:00,34.57,34.58,34.5,34.51,328100.0,24.9978,25.0051,24.9472,24.9544,328100.0
2013-04-04 09:30:00,34.43,34.66,34.26,34.64,146500.0,24.8966,25.0629,24.7737,25.0484,146500.0
2013-04-04 09:40:00,34.65,34.74,34.62,34.72,74800.0,25.0557,25.1208,25.034,25.1063,74800.0
2013-04-04 09:50:00,34.72,34.72,34.62,34.63,49300.0,25.1063,25.1063,25.034,25.0412,49300.0
2013-04-04 10:00:00,34.63,34.75,34.63,34.74,52500.0,25.0412,25.128,25.0412,25.1208,52500.0
2013-04-04 10:10:00,34.75,34.75,34.59,34.63,62400.0,25.128,25.128,25.0123,25.0412,62400.0
2013-04-04 10:20:00,34.64,34.68,34.55,34.55,66500.0,25.0484,25.0774,24.9834,24.9834,66500.0
2013-04-04 10:30:00,34.55,34.63,34.55,34.58,82000.0,24.9834,25.0412,24.9834,25.0051,82000.0
2013-04-04 10:40:00,34.58,34.64,34.56,34.58,89200.0,25.0051,25.0484,24.9906,25.0051,89200.0
2013-04-04 10:50:00,34.58,34.59,34.52,34.53,85500.0,25.0051,25.0123,24.9617,24.9689,85500.0
2013-04-04 11:00:00,34.54,34.66,34.54,34.62,76000.0,24.9761,25.0629,24.9761,25.034,76000.0
2013-04-04 11:10:00,34.62,34.66,34.59,34.6,56500.0,25.034,25.0629,25.0123,25.0195,56500.0
2013-04-04 11:20:00,34.61,34.65,34.6,34.62,37300.0,25.0268,25.0557,25.0195,25.034,37300.0
2013-04-04 11:30:00,34.61,34.62,34.57,34.58,66600.0,25.0268,25.034,24.9978,25.0051,66600.0
2013-04-04 11:40:00,34.57,34.63,34.57,34.57,57600.0,24.9978,25.0412,24.9978,24.9978,57600.0
2013-04-04 11:50:00,34.57,34.57,34.52,34.54,36000.0,24.9978,24.9978,24.9617,24.9761,36000.0
2013-04-04 12:00:00,34.54,34.58,34.52,34.52,88500.0,24.9761,25.0051,24.9617,24.9617,88500.0
2013-04-04 12:10:00,34.52,34.57,34.52,34.56,37600.0,24.9617,24.9978,24.9617,24.9906,37600.0
2013-04-04 12:20:00,34.57,34.57,34.48,34.48,88400.0,24.9978,24.9978,24.9327,24.9327,88400.0
2013-04-04 12:30:00,34.48,34.5,34.48,34.48,76000.0,24.9327,24.9472,24.9327,24.9327,76000.0
2013-04-04 12:40:00,34.49,34.49,34.46,34.48,54600.0,24.94,24.94,24.9183,24.9327,54600.0
2013-04-04 12:50:00,34.48,34.48,34.42,34.44,86300.0,24.9327,24.9327,24.8894,24.9038,86300.0
2013-04-04 13:00:00,34.44,34.44,34.37,34.38,130400.0,24.9038,24.9038,24.8532,24.8604,130400.0
2013-04-04 13:10:00,34.37,34.39,34.37,34.39,83900.0,24.8532,24.8677,24.8532,24.8677,83900.0
2013-04-04 13:20:00,34.38,34.39,34.33,34.33,99500.0,24.8604,24.8677,24.8243,24.8243,99500.0
2013-04-04 13:30:00,34.34,34.36,34.33,34.35,82000.0,24.8315,24.846,24.8243,24.8387,82000.0
2013-04-04 13:40:00,34.36,34.37,34.28,34.31,161100.0,24.846,24.8532,24.7881,24.8098,161100.0
2013-04-04 13:50:00,34.32,34.33,34.29,34.3,122700.0,24.8171,24.8243,24.7954,24.8026,122700.0
2013-04-04 14:00:00,34.3,34.31,34.27,34.27,87100.0,24.8026,24.8098,24.7809,24.7809,87100.0
2013-04-04 14:10:00,34.27,34.37,34.25,34.37,82900.0,24.7809,24.8532,24.7664,24.8532,82900.0
2013-04-04 14:20:00,34.37,34.47,34.37,34.46,108500.0,24.8532,24.9255,24.8532,24.9183,108500.0
2013-04-04 14:30:00,34.45,34.49,34.44,34.45,64400.0,24.9111,24.94,24.9038,24.9111,64400.0
2013-04-04 14:40:00,34.44,34.47,34.39,34.39,74200.0,24.9038,24.9255,24.8677,24.8677,74200.0
2013-04-04 14:50:00,34.39,34.41,34.36,34.36,77400.0,24.8677,24.8821,24.846,24.846,77400.0
2013-04-04 15:00:00,34.36,34.45,34.35,34.42,138200.0,24.846,24.9111,24.8387,24.8894,138200.0
2013-04-04 15:10:00,34.41,34.47,34.41,34.42,130700.0,24.8821,24.9255,24.8821,24.8894,130700.0
2013-04-04 15:20:00,34.43,34.46,34.42,34.44,71700.0,24.8966,24.9183,24.8894,24.9038,71700.0
2013-04-04 15:30:00,34.43,34.45,34.39,34.39,129700.0,24.8966,24.9111,24.8677,24.8677,129700.0
2013-04-04 15:40:00,34.39,34.4,34.34,34.34,206100.0,24.8677,24.8749,24.8315,24.8315,206100.0
2013-04-04 15:50:00,34.34,34.4,34.32,34.38,500600.0,24.8315,24.8749,24.8171,24.8604,500600.0
2013-04-05 09:30:00,34.17,34.38,34.14,34.38,201200.0,24.7086,24.8604,24.6869,24.8604,201200.0
2013-04-05 09:40:00,34.38,34.38,34.3,34.34,66200.0,24.8604,24.8604,24.8026,24.8315,66200.0
2013-04-05 09:50:00,34.33,34.33,34.23,34.23,61600.0,24.8243,24.8243,24.752,24.752,61600.0
2013-04-05 10:00:00,34.23,34.39,34.23,34.39,77900.0,24.752,24.8677,24.752,24.8677,77900.0
2013-04-05 10:10:00,34.39,34.39,34.27,34.29,61400.0,24.8677,24.8677,24.7809,24.7954,61400.0
2013-04-05 10:20:00,34.3,34.42,34.29,34.42,56000.0,24.8026,24.8894,24.7954,24.8894,56000.0
2013-04-05 10:30:00,34.42,34.43,34.34,34.41,112500.0,24.8894,24.8966,24.8315,24.8821,112500.0
2013-04-05 10:40:00,34.41,34.41,34.35,34.4,64900.0,24.8821,24.8821,24.8387,24.8749,64900.0
2013-04-05 10:50:00,34.4,34.46,34.39,34.41,50200.0,24.8749,24.9183,24.8677,24.8821,50200.0
2013-04-05 11:00:00,34.41,34.49,34.41,34.48,68400.0,24.8821,24.94,24.8821,24.9327,68400.0
2013-04-05 11:10:00,34.48,34.5,34.43,34.44,79100.0,24.9327,24.9472,24.8966,24.9038,79100.0
2013-04-05 11:20:00,34.44,34.49,34.44,34.48,40600.0,24.9038,24.94,24.9038,24.9327,40600.0
2013-04-05 11:30:00,34.47,34.5,34.45,34.45,48200.0,24.9255,24.9472,24.9111,24.9111,48200.0
2013-04-05 11:40:00,34.45,34.52,34.45,34.51,32500.0,24.9111,24.9617,24.9111,24.9544,32500.0
2013-04-05 11:50:00,34.51,34.52,34.48,34.48,123800.0,24.9544,24.9617,24.9327,24.9327,123800.0
2013-04-05 12:00:00,34.48,34.51,34.47,34.48,73200.0,24.9327,24.9544,24.9255,24.9327,73200.0
2013-04-05 12:10:00,34.48,34.51,34.47,34.48,57800.0,24.9327,24.9544,24.9255,24.9327,57800.0
2013-04-05 12:20:00,34.48,34.51,34.47,34.49,94600.0,24.9327,24.9544,24.9255,24.94,94600.0
2013-04-05 12:30:00,34.5,34.51,34.48,34.51,42500.0,24.9472,24.9544,24.9327,24.9544,42500.0
2013-04-05 12:40:00,34.5,34.53,34.48,34.48,76200.0,24.9472,24.9689,24.9327,24.9327,76200.0
2013-04-05 12:50:00,34.48,34.49,34.44,34.45,65300.0,24.9327,24.94,24.9038,24.9111,65300.0
2013-04-05 13:00:00,34.45,34.49,34.43,34.48,35400.0,24.9111,24.94,24.8966,24.9327,35400.0
2013-04-05 13:10:00,34.48,34.49,34.48,34.49,36300.0,24.9327,24.94,24.9327,24.94,36300.0
2013-04-05 13:20:00,34.48,34.53,34.48,34.49,74900.0,24.9327,24.9689,24.9327,24.94,74900.0
2013-04-05 13:30:00,34.5,34.5,34.47,34.47,53500.0,24.9472,24.9472,24.9255,24.9255,53500.0
2013-04-05 13:40:00,34.48,34.5,34.44,34.48,73000.0,24.9327,24.9472,24.9038,24.9327,73000.0
2013-04-05 13:50:00,34.47,34.47,34.41,34.42,46700.0,24.9255,24.9255,24.8821,24.8894,46700.0
2013-04-05 14:00:00,34.42,34.47,34.41,34.47,65100.0,24.8894,24.9255,24.8821,24.9255,65100.0
2013-04-05 14:10:00,34.47,34.47,34.37,34.39,63600.0,24.9255,24.9255,24.8532,24.8677,63600.0
2013-04-05 14:20:00,34.38,34.39,34.36,34.39,59700.0,24.8604,24.8677,24.846,24.8677,59700.0
2013-04-05 14:30:00,34.39,34.41,34.36,34.39,67400.0,24.8677,24.8821,24.846,24.8677,67400.0
2013-04-05 14:40:00,34.39,34.41,34.36,34.39,63000.0,24.8677,24.8821,24.846,24.8677,63000.0
2013-04-05 14:50:00,34.39,34.41,34.36,34.37,58900.0,24.8677,24.8821,24.846,24.8532,58900.0
2013-04-05 15:00:00,34.37,34.4,34.37,34.38,91700.0,24.8532,24.8749,24.8532,24.8604,91700.0
2013-04-05 15:10:00,34.39,34.41,34.38,34.39,71500.0,24.8677,24.8821,24.8604,24.8677,71500.0
2013-04-05 15:20:00,34.38,34.39,34.3,34.31,117400.0,24.8604,24.8677,24.8026,24.8098,117400.0
2013-04-05 15:30:00,34.31,34.39,34.29,34.39,134400.0,24.8098,24.8677,24.7954,24.8677,134400.0
2013-04-05 15:40:00,34.39,34.42,34.37,34.42,220000.0,24.8677,24.8894,24.8532,24.8894,220000.0
2013-04-05 15:50:00,34.42,34.43,34.35,34.36,239200.0,24.8894,24.8966,24.8387,24.846,239200.0
2013-04-08 09:30:00,34.03,34.21,33.74,33.89,400100.0,24.6073,24.7375,24.3976,24.5061,400100.0
2013-04-08 09:40:00,33.9,33.91,33.55,33.72,256700.0,24.5133,24.5206,24.2603,24.3832,256700.0
2013-04-08 09:50:00,33.72,33.74,33.67,33.69,110700.0,24.3832,24.3976,24.347,24.3615,110700.0
2013-04-08 10:00:00,33.69,33.77,33.67,33.74,174900.0,24.3615,24.4193,24.347,24.3976,174900.0
2013-04-08 10:10:00,33.75,33.78,33.65,33.66,179700.0,24.4049,24.4266,24.3326,24.3398,179700.0
2013-04-08 10:20:00,33.66,33.76,33.66,33.75,89100.0,24.3398,24.4121,24.3398,24.4049,89100.0
2013-04-08 10:30:00,33.75,33.8,33.73,33.76,154400.0,24.4049,24.441,24.3904,24.4121,154400.0
2013-04-08 10:40:00,33.76,33.84,33.76,33.83,136100.0,24.4121,24.47,24.4121,24.4627,136100.0
2013-04-08 10:50:00,33.83,33.85,33.77,33.8,98200.0,24.4627,24.4772,24.4193,24.441,98200.0
2013-04-08 11:00:00,33.8,33.85,33.77,33.83,220300.0,24.441,24.4772,24.4193,24.4627,220300.0
2013-04-08 11:10:00,33.84,33.92,33.83,33.91,771500.0,24.47,24.5278,24.4627,24.5206,771500.0
2013-04-08 11:20:00,33.92,33.95,33.87,33.87,108200.0,24.5278,24.5495,24.4917,24.4917,108200.0
2013-04-08 11:30:00,33.87,33.9,33.84,33.85,96300.0,24.4917,24.5133,24.47,24.4772,96300.0
2013-04-08 11:40:00,33.85,33.89,33.85,33.88,50200.0,24.4772,24.5061,24.4772,24.4989,50200.0
2013-04-08 11:50:00,33.88,33.89,33.85,33.87,43900.0,24.4989,24.5061,24.4772,24.4917,43900.0
2013-04-08 12:00:00,33.87,33.92,33.87,33.91,46600.0,24.4917,24.5278,24.4917,24.5206,46600.0
2013-04-08 12:10:00,33.91,33.93,33.87,33.87,41600.0,24.5206,24.535,24.4917,24.4917,41600.0
2013-04-08 12:20:00,33.87,33.9,33.85,33.89,60700.0,24.4917,24.5133,24.4772,24.5061,60700.0
2013-04-08 12:30:00,33.88,33.91,33.88,33.91,51000.0,24.4989,24.5206,24.4989,24.5206,51000.0
2013-04-08 12:40:00,33.9,33.91,33.85,33.86,44600.0,24.5133,24.5206,24.4772,24.4844,44600.0
2013-04-08 12:50:00,33.85,33.92,33.84,33.9,69600.0,24.4772,24.5278,24.47,24.5133,69600.0
2013-04-08 13:00:00,33.9,33.92,33.88,33.88,58300.0,24.5133,24.5278,24.4989,24.4989,58300.0
2013-04-08 13:10:00,33.87,33.97,33.87,33.97,40900.0,24.4917,24.564,24.4917,24.564,40900.0
2013-04-08 13:20:00,33.97,34.0,33.97,33.99,31200.0,24.564,24.5857,24.564,24.5784,31200.0
2013-04-08 13:30:00,34.0,34.02,34.0,34.01,33000.0,24.5857,24.6001,24.5857,24.5929,33000.0
2013-04-08 13:40:00,34.01,34.09,34.01,34.05,66600.0,24.5929,24.6507,24.5929,24.6218,66600.0
2013-04-08 13:50:00,34.06,34.08,34.05,34.07,43300.0,24.629,24.6435,24.6218,24.6363,43300.0
2013-04-08 14:00:00,34.08,34.08,34.05,34.06,38700.0,24.6435,24.6435,24.6218,24.629,38700.0
2013-04-08 14:10:00,34.06,34.09,34.01,34.04,93500.0,24.629,24.6507,24.5929,24.6146,93500.0
2013-04-08 14:20:00,34.04,34.06,34.02,34.05,46100.0,24.6146,24.629,24.6001,24.6218,46100.0
2013-04-08 14:30:00,34.05,34.06,34.04,34.05,51200.0,24.6218,24.629,24.6146,24.6218,51200.0
2013-04-08 14:40:00,34.05,34.05,34.02,34.02,72800.0,24.6218,24.6218,24.6001,24.6001,72800.0
2013-04-08 14:50:00,34.02,34.05,34.02,34.03,49800.0,24.6001,24.6218,24.6001,24.6073,49800.0
2013-04-08 15:00:00,34.04,34.06,34.03,34.04,167100.0,24.6146,24.629,24.6073,24.6146,167100.0
2013-04-08 15:10:00,34.05,34.05,33.98,33.99,147700.0,24.6218,24.6218,24.5712,24.5784,147700.0
2013-04-08 15:20:00,33.99,34.08,33.99,34.08,165000.0,24.5784,24.6435,24.5784,24.6435,165000.0
2013-04-08 15:30:00,34.08,34.12,34.06,34.1,194000.0,24.6435,24.6724,24.629,24.658,194000.0
2013-04-08 15:40:00,34.1,34.18,34.09,34.12,213700.0,24.658,24.7158,24.6507,24.6724,213700.0
2013-04-08 15:50:00,34.12,34.16,34.11,34.16,327200.0,24.6724,24.7014,24.6652,24.7014,327200.0
2013-04-09 09:30:00,34.33,34.38,34.23,34.24,100400.0,24.8243,24.8604,24.752,24.7592,100400.0
2013-04-09 09:40:00,34.23,34.28,34.19,34.28,80200.0,24.752,24.7881,24.723,24.7881,80200.0
2013-04-09 09:50:00,34.28,34.29,34.19,34.25,91600.0,24.7881,24.7954,24.723,24.7664,91600.0
2013-04-09 10:00:00,34.25,34.38,34.24,34.38,92300.0,24.7664,24.8604,24.7592,24.8604,92300.0
2013-04-09 10:10:00,34.38,34.39,34.27,34.29,85500.0,24.8604,24.8677,24.7809,24.7954,85500.0
2013-04-09 10:20:00,34.28,34.38,34.27,34.38,50600.0,24.7881,24.8604,24.7809,24.8604,50600.0
2013-04-09 10:30:00,34.38,34.39,34.33,34.35,105200.0,24.8604,24.8677,24.8243,24.8387,105200.0
2013-04-09 10:40:00,34.34,34.35,34.17,34.18,132100.0,24.8315,24.8387,24.7086,24.7158,132100.0
2013-04-09 10:50:00,34.18,34.24,34.17,34.22,203100.0,24.7158,24.7592,24.7086,24.7447,203100.0
2013-04-09 11:00:00,34.22,34.26,34.18,34.21,115300.0,24.7447,24.7737,24.7158,24.7375,115300.0
2013-04-09 11:10:00,34.2,34.23,34.16,34.17,37100.0,24.7303,24.752,24.7014,24.7086,37100.0
2013-04-09 11:20:00,34.18,34.25,34.18,34.24,49400.0,24.7158,24.7664,24.7158,24.7592,49400.0
2013-04-09 11:30:00,34.25,34.25,34.21,34.23,44400.0,24.7664,24.7664,24.7375,24.752,44400.0
2013-04-09 11:40:00,34.23,34.26,34.1,34.1,194700.0,24.752,24.7737,24.658,24.658,194700.0
2013-04-09 11:50:00,34.11,34.17,34.11,34.14,43700.0,24.6652,24.7086,24.6652,24.6869,43700.0
2013-04-09 12:00:00,34.15,34.17,34.15,34.16,24800.0,24.6941,24.7086,24.6941,24.7014,24800.0
2013-04-09 12:10:00,34.16,34.19,34.15,34.16,58000.0,24.7014,24.723,24.6941,24.7014,58000.0
2013-04-09 12:20:00,34.16,34.19,34.16,34.19,15700.0,24.7014,24.723,24.7014,24.723,15700.0
2013-04-09 12:30:00,34.19,34.2,34.17,34.17,49600.0,24.723,24.7303,24.7086,24.7086,49600.0
2013-04-09 12:40:00,34.18,34.2,34.18,34.19,50100.0,24.7158,24.7303,24.7158,24.723,50100.0
2013-04-09 12:50:00,34.19,34.2,34.18,34.19,33700.0,24.723,24.7303,24.7158,24.723,33700.0
2013-04-09 13:00:00,34.19,34.21,34.19,34.2,40400.0,24.723,24.7375,24.723,24.7303,40400.0
2013-04-09 13:10:00,34.2,34.23,34.19,34.21,70500.0,24.7303,24.752,24.723,24.7375,70500.0
2013-04-09 13:20:00,34.22,34.25,34.2,34.23,64600.0,24.7447,24.7664,24.7303,24.752,64600.0
2013-04-09 13:30:00,34.23,34.24,34.18,34.2,90400.0,24.752,24.7592,24.7158,24.7303,90400.0
2013-04-09 13:40:00,34.2,34.22,34.18,34.2,82100.0,24.7303,24.7447,24.7158,24.7303,82100.0
2013-04-09 13:50:00,34.2,34.23,34.17,34.23,48900.0,24.7303,24.752,24.7086,24.752,48900.0
2013-04-09 14:00:00,34.22,34.23,34.19,34.19,72300.0,24.7447,24.752,24.723,24.723,72300.0
2013-04-09 14:10:00,34.2,34.22,34.19,34.2,52200.0,24.7303,24.7447,24.723,24.7303,52200.0
2013-04-09 14:20:00,34.2,34.23,34.19,34.19,81000.0,24.7303,24.752,24.723,24.723,81000.0
2013-04-09 14:30:00,34.2,34.23,34.19,34.2,68900.0,24.7303,24.752,24.723,24.7303,68900.0
2013-04-09 14:40:00,34.2,34.23,34.2,34.22,67900.0,24.7303,24.752,24.7303,24.7447,67900.0
2013-04-09 14:50:00,34.22,34.22,34.2,34.21,67800.0,24.7447,24.7447,24.7303,24.7375,67800.0
2013-04-09 15:00:00,34.22,34.25,34.22,34.25,152400.0,24.7447,24.7664,24.7447,24.7664,152400.0
2013-04-09 15:10:00,34.25,34.29,34.25,34.29,86500.0,24.7664,24.7954,24.7664,24.7954,86500.0
2013-04-09 15:20:00,34.28,34.36,34.28,34.33,156300.0,24.7881,24.846,24.7881,24.8243,156300.0
2013-04-09 15:30:00,34.33,34.39,34.31,34.39,293400.0,24.8243,24.8677,24.8098,24.8677,293400.0
2013-04-09 15:40:00,34.39,34.41,34.35,34.36,232100.0,24.8677,24.8821,24.8387,24.846,232100.0
2013-04-09 15:50:00,34.35,34.38,34.32,34.33,321300.0,24.8387,24.8604,24.8171,24.8243,321300.0
2013-04-10 09:30:00,34.47,34.68,34.44,34.64,157700.0,24.9255,25.0774,24.9038,25.0484,157700.0
2013-04-10 09:40:00,34.64,34.65,34.58,34.64,160900.0,25.0484,25.0557,25.0051,25.0484,160900.0
2013-04-10 09:50:00,34.64,34.65,34.55,34.59,51500.0,25.0484,25.0557,24.9834,25.0123,51500.0
2013-04-10 10:00:00,34.59,34.64,34.56,34.64,53000.0,25.0123,25.0484,24.9906,25.0484,53000.0
2013-04-10 10:10:00,34.64,34.68,34.62,34.64,49400.0,25.0484,25.0774,25.034,25.0484,49400.0
2013-04-10 10:20:00,34.64,34.73,34.63,34.73,42400.0,25.0484,25.1135,25.0412,25.1135,42400.0
2013-04-10 10:30:00,34.73,34.73,34.6,34.6,78100.0,25.1135,25.1135,25.0195,25.0195,78100.0
2013-04-10 10:40:00,34.61,34.65,34.6,34.61,77700.0,25.0268,25.0557,25.0195,25.0268,77700.0
2013-04-10 10:50:00,34.61,34.68,34.6,34.68,65100.0,25.0268,25.0774,25.0195,25.0774,65100.0
2013-04-10 11:00:00,34.67,34.69,34.64,34.68,44300.0,25.0701,25.0846,25.0484,25.0774,44300.0
2013-04-10 11:10:00,34.68,34.7,34.66,34.66,43400.0,25.0774,25.0918,25.0629,25.0629,43400.0
2013-04-10 11:20:00,34.66,34.69,34.65,34.67,36000.0,25.0629,25.0846,25.0557,25.0701,36000.0
2013-04-10 11:30:00,34.66,34.67,34.59,34.61,62000.0,25.0629,25.0701,25.0123,25.0268,62000.0
2013-04-10 11:40:00,34.6,34.64,34.6,34.64,30200.0,25.0195,25.0484,25.0195,25.0484,30200.0
2013-04-10 11:50:00,34.63,34.68,34.63,34.65,32400.0,25.0412,25.0774,25.0412,25.0557,32400.0
2013-04-10 12:00:00,34.65,34.66,34.63,34.64,31300.0,25.0557,25.0629,25.0412,25.0484,31300.0
2013-04-10 12:10:00,34.63,34.67,34.62,34.65,39400.0,25.0412,25.0701,25.034,25.0557,39400.0
2013-04-10 12:20:00,34.65,34.67,34.63,34.67,35800.0,25.0557,25.0701,25.0412,25.0701,35800.0
2013-04-10 12:30:00,34.66,34.71,34.66,34.71,57900.0,25.0629,25.0991,25.0629,25.0991,57900.0
2013-04-10 12:40:00,34.71,34.73,34.69,34.72,33700.0,25.0991,25.1135,25.0846,25.1063,33700.0
2013-04-10 12:50:00,34.72,34.77,34.7,34.7,97000.0,25.1063,25.1424,25.0918,25.0918,97000.0
2013-04-10 13:00:00,34.7,34.73,34.7,34.7,40600.0,25.0918,25.1135,25.0918,25.0918,40600.0
2013-04-10 13:10:00,34.7,34.72,34.7,34.72,21000.0,25.0918,25.1063,25.0918,25.1063,21000.0
2013-04-10 13:20:00,34.72,34.72,34.69,34.69,51600.0,25.1063,25.1063,25.0846,25.0846,51600.0
2013-04-10 13:30:00,34.7,34.72,34.68,34.68,31700.0,25.0918,25.1063,25.0774,25.0774,31700.0
2013-04-10 13:40:00,34.69,34.76,34.69,34.73,49500.0,25.0846,25.1352,25.0846,25.1135,49500.0
2013-04-10 13:50:00,34.73,34.74,34.72,34.74,34600.0,25.1135,25.1208,25.1063,25.1208,34600.0
2013-04-10 14:00:00,34.74,34.75,34.71,34.74,47000.0,25.1208,25.128,25.0991,25.1208,47000.0
2013-04-10 14:10:00,34.74,34.76,34.73,34.75,43800.0,25.1208,25.1352,25.1135,25.128,43800.0
2013-04-10 14:20:00,34.75,34.75,34.67,34.67,32800.0,25.128,25.128,25.0701,25.0701,32800.0
2013-04-10 14:30:00,34.67,34.71,34.66,34.71,27100.0,25.0701,25.0991,25.0629,25.0991,27100.0
2013-04-10 14:40:00,34.71,34.73,34.67,34.72,105500.0,25.0991,25.1135,25.0701,25.1063,105500.0
2013-04-10 14:50:00,34.73,34.74,34.72,34.72,24700.0,25.1135,25.1208,25.1063,25.1063,24700.0
2013-04-10 15:00:00,34.72,34.73,34.66,34.7,73000.0,25.1063,25.1135,25.0629,25.0918,73000.0
2013-04-10 15:10:00,34.7,34.7,34.66,34.67,22800.0,25.0918,25.0918,25.0629,25.0701,22800.0
2013-04-10 15:20:00,34.67,34.73,34.67,34.72,49100.0,25.0701,25.1135,25.0701,25.1063,49100.0
2013-04-10 15:30:00,34.73,34.76,34.69,34.74,66300.0,25.1135,25.1352,25.0846,25.1208,66300.0
2013-04-10 15:40:00,34.74,34.76,34.71,34.72,93800.0,25.1208,25.1352,25.0991,25.1063,93800.0
2013-04-10 15:50:00,34.71,34.75,34.71,34.74,140500.0,25.0991,25.128,25.0991,25.1208,140500.0
2013-04-11 09:30:00,34.79,34.85,34.72,34.75,107700.0,25.1569,25.2003,25.1063,25.128,107700.0
2013-04-11 09:40:00,34.76,34.81,34.73,34.75,83300.0,25.1352,25.1714,25.1135,25.128,83300.0
2013-04-11 09:50:00,34.74,34.75,34.71,34.73,47100.0,25.1208,25.128,25.0991,25.1135,47100.0
2013-04-11 10:00:00,34.72,34.82,34.72,34.82,70300.0,25.1063,25.1786,25.1063,25.1786,70300.0
2013-04-11 10:10:00,34.82,34.82,34.7,34.72,128400.0,25.1786,25.1786,25.0918,25.1063,128400.0
2013-04-11 10:20:00,34.72,34.8,34.72,34.8,63500.0,25.1063,25.1641,25.1063,25.1641,63500.0
2013-04-11 10:30:00,34.8,34.81,34.7,34.72,89200.0,25.1641,25.1714,25.0918,25.1063,89200.0
2013-04-11 10:40:00,34.72,34.76,34.7,34.73,65700.0,25.1063,25.1352,25.0918,25.1135,65700.0
2013-04-11 10:50:00,34.72,34.8,34.71,34.79,38000.0,25.1063,25.1641,25.0991,25.1569,38000.0
2013-04-11 11:00:00,34.79,34.8,34.75,34.77,54200.0,25.1569,25.1641,25.128,25.1424,54200.0
2013-04-11 11:10:00,34.77,34.79,34.76,34.79,32300.0,25.1424,25.1569,25.1352,25.1569,32300.0
2013-04-11 11:20:00,34.78,34.79,34.74,34.75,39500.0,25.1497,25.1569,25.1208,25.128,39500.0
2013-04-11 11:30:00,34.75,34.75,34.71,34.74,44200.0,25.128,25.128,25.0991,25.1208,44200.0
2013-04-11 11:40:00,34.75,34.75,34.7,34.72,37400.0,25.128,25.128,25.0918,25.1063,37400.0
2013-04-11 11:50:00,34.72,34.76,34.72,34.72,66500.0,25.1063,25.1352,25.1063,25.1063,66500.0
2013-04-11 12:00:00,34.72,34.74,34.71,34.73,37800.0,25.1063,25.1208,25.0991,25.1135,37800.0
2013-04-11 12:10:00,34.73,34.74,34.69,34.74,48500.0,25.1135,25.1208,25.0846,25.1208,48500.0
2013-04-11 12:20:00,34.74,34.76,34.73,34.73,68600.0,25.1208,25.1352,25.1135,25.1135,68600.0
2013-04-11 12:30:00,34.74,34.75,34.71,34.74,56300.0,25.1208,25.128,25.0991,25.1208,56300.0
2013-04-11 12:40:00,34.74,34.76,34.73,34.75,63000.0,25.1208,25.1352,25.1135,25.128,63000.0
2013-04-11 12:50:00,34.74,34.75,34.71,34.71,123400.0,25.1208,25.128,25.0991,25.0991,123400.0
2013-04-11 13:00:00,34.72,34.75,34.69,34.7,61600.0,25.1063,25.128,25.0846,25.0918,61600.0
2013-04-11 13:10:00,34.69,34.7,34.69,34.7,33900.0,25.0846,25.0918,25.0846,25.0918,33900.0
2013-04-11 13:20:00,34.7,34.71,34.68,34.7,50200.0,25.0918,25.0991,25.0774,25.0918,50200.0
2013-04-11 13:30:00,34.7,34.71,34.69,34.71,34100.0,25.0918,25.0991,25.0846,25.0991,34100.0
2013-04-11 13:40:00,34.71,34.71,34.69,34.71,44700.0,25.0991,25.0991,25.0846,25.0991,44700.0
2013-04-11 13:50:00,34.7,34.71,34.66,34.67,66600.0,25.0918,25.0991,25.0629,25.0701,66600.0
2013-04-11 14:00:00,34.66,34.67,34.62,34.63,68100.0,25.0629,25.0701,25.034,25.0412,68100.0
2013-04-11 14:10:00,34.62,34.63,34.59,34.62,50600.0,25.034,25.0412,25.0123,25.034,50600.0
2013-04-11 14:20:00,34.62,34.62,34.59,34.6,60700.0,25.034,25.034,25.0123,25.0195,60700.0
2013-04-11 14:30:00,34.61,34.61,34.59,34.6,77900.0,25.0268,25.0268,25.0123,25.0195,77900.0
2013-04-11 14:40:00,34.59,34.61,34.57,34.58,74500.0,25.0123,25.0268,24.9978,25.0051,74500.0
2013-04-11 14:50:00,34.57,34.62,34.57,34.59,68400.0,24.9978,25.034,24.9978,25.0123,68400.0
2013-04-11 15:00:00,34.6,34.61,34.58,34.6,95700.0,25.0195,25.0268,25.0051,25.0195,95700.0
2013-04-11 15:10:00,34.6,34.6,34.58,34.59,102200.0,25.0195,25.0195,25.0051,25.0123,102200.0
2013-04-11 15:20:00,34.59,34.6,34.56,34.59,94100.0,25.0123,25.0195,24.9906,25.0123,94100.0
2013-04-11 15:30:00,34.58,34.61,34.56,34.57,182200.0,25.0051,25.0268,24.9906,24.9978,182200.0
2013-04-11 15:40:00,34.58,34.63,34.54,34.58,190200.0,25.0051,25.0412,24.9761,25.0051,190200.0
2013-04-11 15:50:00,34.57,34.65,34.57,34.62,601200.0,24.9978,25.0557,24.9978,25.034,601200.0
2013-04-12 09:30:00,34.57,34.91,34.57,34.88,101400.0,24.9978,25.2437,24.9978,25.222,101400.0
2013-04-12 09:40:00,34.87,34.88,34.78,34.8,111300.0,25.2148,25.222,25.1497,25.1641,111300.0
2013-04-12 09:50:00,34.8,34.8,34.72,34.73,56800.0,25.1641,25.1641,25.1063,25.1135,56800.0
2013-04-12 10:00:00,34.73,34.75,34.69,34.73,43100.0,25.1135,25.128,25.0846,25.1135,43100.0
2013-04-12 10:10:00,34.74,34.82,34.7,34.71,50700.0,25.1208,25.1786,25.0918,25.0991,50700.0
2013-04-12 10:20:00,34.72,34.76,34.71,34.75,25500.0,25.1063,25.1352,25.0991,25.128,25500.0
2013-04-12 10:30:00,34.76,34.76,34.68,34.71,55800.0,25.1352,25.1352,25.0774,25.0991,55800.0
2013-04-12 10:40:00,34.71,34.72,34.69,34.7,53300.0,25.0991,25.1063,25.0846,25.0918,53300.0
2013-04-12 10:50:00,34.71,34.76,34.68,34.7,167600.0,25.0991,25.1352,25.0774,25.0918,167600.0
2013-04-12 11:00:00,34.69,34.71,34.64,34.68,73800.0,25.0846,25.0991,25.0484,25.0774,73800.0
2013-04-12 11:10:00,34.69,34.75,34.69,34.72,37300.0,25.0846,25.128,25.0846,25.1063,37300.0
2013-04-12 11:20:00,34.73,34.73,34.67,34.69,45600.0,25.1135,25.1135,25.0701,25.0846,45600.0
2013-04-12 11:30:00,34.7,34.7,34.67,34.68,32400.0,25.0918,25.0918,25.0701,25.0774,32400.0
2013-04-12 11:40:00,34.68,34.69,34.65,34.65,26900.0,25.0774,25.0846,25.0557,25.0557,26900.0
2013-04-12 11:50:00,34.66,34.66,34.62,34.62,56500.0,25.0629,25.0629,25.034,25.034,56500.0
2013-04-12 12:00:00,34.63,34.66,34.61,34.65,34200.0,25.0412,25.0629,25.0268,25.0557,34200.0
2013-04-12 12:10:00,34.65,34.65,34.62,34.62,37600.0,25.0557,25.0557,25.034,25.034,37600.0
2013-04-12 12:20:00,34.61,34.61,34.57,34.58,71400.0,25.0268,25.0268,24.9978,25.0051,71400.0
2013-04-12 12:30:00,34.59,34.6,34.57,34.59,39400.0,25.0123,25.0195,24.9978,25.0123,39400.0
2013-04-12 12:40:00,34.59,34.6,34.57,34.59,62800.0,25.0123,25.0195,24.9978,25.0123,62800.0
2013-04-12 12:50:00,34.59,34.63,34.59,34.59,41900.0,25.0123,25.0412,25.0123,25.0123,41900.0
2013-04-12 13:00:00,34.59,34.63,34.59,34.63,37400.0,25.0123,25.0412,25.0123,25.0412,37400.0
2013-04-12 13:10:00,34.63,34.64,34.6,34.6,14700.0,25.0412,25.0484,25.0195,25.0195,14700.0
2013-04-12 13:20:00,34.6,34.61,34.59,34.61,25400.0,25.0195,25.0268,25.0123,25.0268,25400.0
2013-04-12 13:30:00,34.6,34.64,34.6,34.62,29100.0,25.0195,25.0484,25.0195,25.034,29100.0
2013-04-12 13:40:00,34.62,34.63,34.61,34.63,26400.0,25.034,25.0412,25.0268,25.0412,26400.0
2013-04-12 13:50:00,34.64,34.64,34.62,34.64,41200.0,25.0484,25.0484,25.034,25.0484,41200.0
2013-04-12 14:00:00,34.64,34.65,34.63,34.65,17500.0,25.0484,25.0557,25.0412,25.0557,17500.0
2013-04-12 14:10:00,34.65,34.67,34.64,34.66,26200.0,25.0557,25.0701,25.0484,25.0629,26200.0
2013-04-12 14:20:00,34.65,34.66,34.64,34.65,61000.0,25.0557,25.0629,25.0484,25.0557,61000.0
2013-04-12 14:30:00,34.64,34.66,34.64,34.65,33200.0,25.0484,25.0629,25.0484,25.0557,33200.0
2013-04-12 14:40:00,34.66,34.69,34.65,34.66,45400.0,25.0629,25.0846,25.0557,25.0629,45400.0
2013-04-12 14:50:00,34.66,34.67,34.65,34.66,51900.0,25.0629,25.0701,25.0557,25.0629,51900.0
2013-04-12 15:00:00,34.66,34.67,34.65,34.66,45500.0,25.0629,25.0701,25.0557,25.0629,45500.0
2013-04-12 15:10:00,34.65,34.67,34.64,34.64,126600.0,25.0557,25.0701,25.0484,25.0484,126600.0
2013-04-12 15:20:00,34.64,34.64,34.6,34.63,130100.0,25.0484,25.0484,25.0195,25.0412,130100.0
2013-04-12 15:30:00,34.63,34.66,34.61,34.62,74800.0,25.0412,25.0629,25.0268,25.034,74800.0
2013-04-12 15:40:00,34.61,34.66,34.61,34.63,110400.0,25.0268,25.0629,25.0268,25.0412,110400.0
2013-04-12 15:50:00,34.63,34.66,34.61,34.62,231400.0,25.0412,25.0629,25.0268,25.034,231400.0
2013-04-15 09:30:00,34.56,34.67,34.39,34.63,137000.0,24.9906,25.0701,24.8677,25.0412,137000.0
2013-04-15 09:40:00,34.63,34.64,34.56,34.62,48700.0,25.0412,25.0484,24.9906,25.034,48700.0
2013-04-15 09:50:00,34.61,34.65,34.59,34.6,56900.0,25.0268,25.0557,25.0123,25.0195,56900.0
2013-04-15 10:00:00,34.61,34.62,34.54,34.56,78000.0,25.0268,25.034,24.9761,24.9906,78000.0
2013-04-15 10:10:00,34.56,34.59,34.54,34.54,60200.0,24.9906,25.0123,24.9761,24.9761,60200.0
2013-04-15 10:20:00,34.54,34.55,34.45,34.52,52300.0,24.9761,24.9834,24.9111,24.9617,52300.0
2013-04-15 10:30:00,34.51,34.54,34.48,34.53,62600.0,24.9544,24.9761,24.9327,24.9689,62600.0
2013-04-15 10:40:00,34.52,34.52,34.47,34.48,138700.0,24.9617,24.9617,24.9255,24.9327,138700.0
2013-04-15 10:50:00,34.47,34.49,34.43,34.48,64600.0,24.9255,24.94,24.8966,24.9327,64600.0
2013-04-15 11:00:00,34.48,34.5,34.45,34.45,66800.0,24.9327,24.9472,24.9111,24.9111,66800.0
2013-04-15 11:10:00,34.45,34.47,34.42,34.45,55000.0,24.9111,24.9255,24.8894,24.9111,55000.0
2013-04-15 11:20:00,34.46,34.5,34.45,34.48,47700.0,24.9183,24.9472,24.9111,24.9327,47700.0
2013-04-15 11:30:00,34.48,34.5,34.44,34.49,51100.0,24.9327,24.9472,24.9038,24.94,51100.0
2013-04-15 11:40:00,34.49,34.49,34.41,34.41,75000.0,24.94,24.94,24.8821,24.8821,75000.0
2013-04-15 11:50:00,34.42,34.43,34.37,34.39,37100.0,24.8894,24.8966,24.8532,24.8677,37100.0
2013-04-15 12:00:00,34.4,34.4,34.32,34.34,110200.0,24.8749,24.8749,24.8171,24.8315,110200.0
2013-04-15 12:10:00,34.32,34.32,34.29,34.3,108800.0,24.8171,24.8171,24.7954,24.8026,108800.0
2013-04-15 12:20:00,34.3,34.31,34.28,34.31,25900.0,24.8026,24.8098,24.7881,24.8098,25900.0
2013-04-15 12:30:00,34.3,34.3,34.19,34.2,123500.0,24.8026,24.8026,24.723,24.7303,123500.0
2013-04-15 12:40:00,34.21,34.26,34.19,34.19,79400.0,24.7375,24.7737,24.723,24.723,79400.0
2013-04-15 12:50:00,34.19,34.2,34.13,34.15,94600.0,24.723,24.7303,24.6797,24.6941,94600.0
2013-04-15 13:00:00,34.16,34.16,34.09,34.11,123500.0,24.7014,24.7014,24.6507,24.6652,123500.0
2013-04-15 13:10:00,34.12,34.15,34.11,34.14,76300.0,24.6724,24.6941,24.6652,24.6869,76300.0
2013-04-15 13:20:00,34.14,34.17,34.14,34.15,58100.0,24.6869,24.7086,24.6869,24.6941,58100.0
2013-04-15 13:30:00,34.14,34.16,34.12,34.12,34600.0,24.6869,24.7014,24.6724,24.6724,34600.0
2013-04-15 13:40:00,34.13,34.22,34.12,34.2,67000.0,24.6797,24.7447,24.6724,24.7303,67000.0
2013-04-15 13:50:00,34.21,34.22,34.17,34.22,42400.0,24.7375,24.7447,24.7086,24.7447,42400.0
2013-04-15 14:00:00,34.22,34.22,34.09,34.15,79500.0,24.7447,24.7447,24.6507,24.6941,79500.0
2013-04-15 14:10:00,34.15,34.16,34.08,34.1,68000.0,24.6941,24.7014,24.6435,24.658,68000.0
2013-04-15 14:20:00,34.1,34.12,34.05,34.07,95700.0,24.658,24.6724,24.6218,24.6363,95700.0
2013-04-15 14:30:00,34.08,34.13,34.07,34.1,71700.0,24.6435,24.6797,24.6363,24.658,71700.0
2013-04-15 14:40:00,34.11,34.21,34.1,34.19,119000.0,24.6652,24.7375,24.658,24.723,119000.0
2013-04-15 14:50:00,34.2,34.21,34.03,34.04,101900.0,24.7303,24.7375,24.6073,24.6146,101900.0
2013-04-15 15:00:00,34.04,34.14,34.02,34.06,99900.0,24.6146,24.6869,24.6001,24.629,99900.0
2013-04-15 15:10:00,34.06,34.08,33.96,34.01,241100.0,24.629,24.6435,24.5567,24.5929,241100.0
2013-04-15 15:20:00,34.01,34.04,33.93,33.93,150500.0,24.5929,24.6146,24.535,24.535,150500.0
2013-04-15 15:30:00,33.94,33.95,33.8,33.83,176900.0,24.5423,24.5495,24.441,24.4627,176900.0
2013-04-15 15:40:00,33.84,33.92,33.84,33.85,139000.0,24.47,24.5278,24.47,24.4772,139000.0
2013-04-15 15:50:00,33.86,33.91,33.8,33.8,298500.0,24.4844,24.5206,24.441,24.441,298500.0
2013-04-16 09:30:00,33.91,34.06,33.86,33.98,91000.0,24.5206,24.629,24.4844,24.5712,91000.0
2013-04-16 09:40:00,33.99,34.04,33.96,34.02,58000.0,24.5784,24.6146,24.5567,24.6001,58000.0
2013-04-16 09:50:00,34.02,34.12,34.0,34.12,52800.0,24.6001,24.6724,24.5857,24.6724,52800.0
2013-04-16 10:00:00,34.12,34.14,34.07,34.08,59500.0,24.6724,24.6869,24.6363,24.6435,59500.0
2013-04-16 10:10:00,34.08,34.09,34.02,34.03,45300.0,24.6435,24.6507,24.6001,24.6073,45300.0
2013-04-16 10:20:00,34.03,34.1,34.02,34.07,44800.0,24.6073,24.658,24.6001,24.6363,44800.0
2013-04-16 10:30:00,34.07,34.1,34.01,34.02,53900.0,24.6363,24.658,24.5929,24.6001,53900.0
2013-04-16 10:40:00,34.02,34.04,34.01,34.02,79600.0,24.6001,24.6146,24.5929,24.6001,79600.0
2013-04-16 10:50:00,34.03,34.05,34.01,34.02,69800.0,24.6073,24.6218,24.5929,24.6001,69800.0
2013-04-16 11:00:00,34.03,34.04,34.0,34.04,64300.0,24.6073,24.6146,24.5857,24.6146,64300.0
2013-04-16 11:10:00,34.05,34.08,34.01,34.05,62900.0,24.6218,24.6435,24.5929,24.6218,62900.0
2013-04-16 11:20:00,34.06,34.1,34.05,34.09,45800.0,24.629,24.658,24.6218,24.6507,45800.0
2013-04-16 11:30:00,34.09,34.1,34.07,34.09,43000.0,24.6507,24.658,24.6363,24.6507,43000.0
2013-04-16 11:40:00,34.08,34.13,34.07,34.12,47500.0,24.6435,24.6797,24.6363,24.6724,47500.0
2013-04-16 11:50:00,34.13,34.15,34.11,34.15,79000.0,24.6797,24.6941,24.6652,24.6941,79000.0
2013-04-16 12:00:00,34.16,34.23,34.15,34.22,71200.0,24.7014,24.752,24.6941,24.7447,71200.0
2013-04-16 12:10:00,34.22,34.22,34.17,34.2,62100.0,24.7447,24.7447,24.7086,24.7303,62100.0
2013-04-16 12:20:00,34.2,34.23,34.18,34.22,51200.0,24.7303,24.752,24.7158,24.7447,51200.0
2013-04-16 12:30:00,34.22,34.25,34.21,34.24,29000.0,24.7447,24.7664,24.7375,24.7592,29000.0
2013-04-16 12:40:00,34.25,34.26,34.23,34.23,41400.0,24.7664,24.7737,24.752,24.752,41400.0
2013-04-16 12:50:00,34.23,34.27,34.22,34.25,57100.0,24.752,24.7809,24.7447,24.7664,57100.0
2013-04-16 13:00:00,34.26,34.29,34.25,34.27,39000.0,24.7737,24.7954,24.7664,24.7809,39000.0
2013-04-16 13:10:00,34.26,34.29,34.25,34.27,25300.0,24.7737,24.7954,24.7664,24.7809,25300.0
2013-04-16 13:20:00,34.27,34.3,34.27,34.3,30500.0,24.7809,24.8026,24.7809,24.8026,30500.0
2013-04-16 13:30:00,34.29,34.33,34.29,34.33,35900.0,24.7954,24.8243,24.7954,24.8243,35900.0
2013-04-16 13:40:00,34.32,34.32,34.3,34.31,45300.0,24.8171,24.8171,24.8026,24.8098,45300.0
2013-04-16 13:50:00,34.32,34.34,34.29,34.3,34900.0,24.8171,24.8315,24.7954,24.8026,34900.0
2013-04-16 14:00:00,34.3,34.34,34.29,34.3,85400.0,24.8026,24.8315,24.7954,24.8026,85400.0
2013-04-16 14:10:00,34.3,34.31,34.25,34.25,27000.0,24.8026,24.8098,24.7664,24.7664,27000.0
2013-04-16 14:20:00,34.26,34.3,34.23,34.24,58400.0,24.7737,24.8026,24.752,24.7592,58400.0
2013-04-16 14:30:00,34.25,34.27,34.23,34.25,65200.0,24.7664,24.7809,24.752,24.7664,65200.0
2013-04-16 14:40:00,34.26,34.29,34.24,34.27,49200.0,24.7737,24.7954,24.7592,24.7809,49200.0
2013-04-16 14:50:00,34.27,34.3,34.23,34.23,56800.0,24.7809,24.8026,24.752,24.752,56800.0
2013-04-16 15:00:00,34.23,34.31,34.23,34.31,76200.0,24.752,24.8098,24.752,24.8098,76200.0
2013-04-16 15:10:00,34.3,34.34,34.29,34.3,101500.0,24.8026,24.8315,24.7954,24.8026,101500.0
2013-04-16 15:20:00,34.3,34.37,34.3,34.35,116800.0,24.8026,24.8532,24.8026,24.8387,116800.0
2013-04-16 15:30:00,34.35,34.41,34.35,34.41,87600.0,24.8387,24.8821,24.8387,24.8821,87600.0
2013-04-16 15:40:00,34.41,34.45,34.38,34.44,186800.0,24.8821,24.9111,24.8604,24.9038,186800.0
2013-04-16 15:50:00,34.44,34.47,34.41,34.45,256000.0,24.9038,24.9255,24.8821,24.9111,256000.0
2013-04-17 09:30:00,34.38,34.44,34.24,34.36,67600.0,24.8604,24.9038,24.7592,24.846,67600.0
2013-04-17 09:40:00,34.35,34.41,34.29,34.4,43100.0,24.8387,24.8821,24.7954,24.8749,43100.0
2013-04-17 09:50:00,34.38,34.4,34.31,34.35,45900.0,24.8604,24.8749,24.8098,24.8387,45900.0
2013-04-17 10:00:00,34.34,34.39,34.27,34.28,48000.0,24.8315,24.8677,24.7809,24.7881,48000.0
2013-04-17 10:10:00,34.29,34.34,34.29,34.31,48000.0,24.7954,24.8315,24.7954,24.8098,48000.0
2013-04-17 10:20:00,34.3,34.39,34.3,34.39,25800.0,24.8026,24.8677,24.8026,24.8677,25800.0
2013-04-17 10:30:00,34.38,34.39,34.27,34.27,60900.0,24.8604,24.8677,24.7809,24.7809,60900.0
2013-04-17 10:40:00,34.27,34.29,34.19,34.25,49200.0,24.7809,24.7954,24.723,24.7664,49200.0
2013-04-17 10:50:00,34.25,34.27,34.18,34.18,42000.0,24.7664,24.7809,24.7158,24.7158,42000.0
2013-04-17 11:00:00,34.18,34.21,34.09,34.13,41100.0,24.7158,24.7375,24.6507,24.6797,41100.0
2013-04-17 11:10:00,34.13,34.15,34.09,34.1,38900.0,24.6797,24.6941,24.6507,24.658,38900.0
2013-04-17 11:20:00,34.1,34.15,34.09,34.09,49000.0,24.658,24.6941,24.6507,24.6507,49000.0
2013-04-17 11:30:00,34.09,34.17,34.09,34.17,48700.0,24.6507,24.7086,24.6507,24.7086,48700.0
2013-04-17 11:40:00,34.17,34.2,34.16,34.19,24700.0,24.7086,24.7303,24.7014,24.723,24700.0
2013-04-17 11:50:00,34.2,34.27,34.2,34.23,24700.0,24.7303,24.7809,24.7303,24.752,24700.0
2013-04-17 12:00:00,34.22,34.26,34.2,34.2,23200.0,24.7447,24.7737,24.7303,24.7303,23200.0
2013-04-17 12:10:00,34.21,34.25,34.18,34.23,55200.0,24.7375,24.7664,24.7158,24.752,55200.0
2013-04-17 12:20:00,34.23,34.23,34.11,34.13,29400.0,24.752,24.752,24.6652,24.6797,29400.0
2013-04-17 12:30:00,34.11,34.22,34.11,34.2,44800.0,24.6652,24.7447,24.6652,24.7303,44800.0
2013-04-17 12:40:00,34.19,34.23,34.16,34.18,30000.0,24.723,24.752,24.7014,24.7158,30000.0
2013-04-17 12:50:00,34.17,34.21,34.15,34.2,37600.0,24.7086,24.7375,24.6941,24.7303,37600.0
2013-04-17 13:00:00,34.2,34.24,34.19,34.2,21200.0,24.7303,24.7592,24.723,24.7303,21200.0
2013-04-17 13:10:00,34.2,34.22,34.17,34.19,21200.0,24.7303,24.7447,24.7086,24.723,21200.0
2013-04-17 13:20:00,34.19,34.23,34.19,34.22,31200.0,24.723,24.752,24.723,24.7447,31200.0
2013-04-17 13:30:00,34.22,34.24,34.19,34.23,28900.0,24.7447,24.7592,24.723,24.752,28900.0
2013-04-17 13:40:00,34.23,34.3,34.23,34.26,38800.0,24.752,24.8026,24.752,24.7737,38800.0
2013-04-17 13:50:00,34.27,34.29,34.25,34.27,27600.0,24.7809,24.7954,24.7664,24.7809,27600.0
2013-04-17 14:00:00,34.27,34.3,34.24,34.26,24700.0,24.7809,24.8026,24.7592,24.7737,24700.0
2013-04-17 14:10:00,34.25,34.28,34.22,34.23,26400.0,24.7664,24.7881,24.7447,24.752,26400.0
2013-04-17 14:20:00,34.22,34.3,34.22,34.27,37100.0,24.7447,24.8026,24.7447,24.7809,37100.0
2013-04-17 14:30:00,34.27,34.28,34.2,34.21,27400.0,24.7809,24.7881,24.7303,24.7375,27400.0
2013-04-17 14:40:00,34.21,34.22,34.17,34.19,39000.0,24.7375,24.7447,24.7086,24.723,39000.0
2013-04-17 14:50:00,34.19,34.26,34.16,34.24,49300.0,24.723,24.7737,24.7014,24.7592,49300.0
2013-04-17 15:00:00,34.24,34.29,34.21,34.26,35200.0,24.7592,24.7954,24.7375,24.7737,35200.0
2013-04-17 15:10:00,34.26,34.32,34.22,34.29,54400.0,24.7737,24.8171,24.7447,24.7954,54400.0
2013-04-17 15:20:00,34.28,34.32,34.25,34.26,47700.0,24.7881,24.8171,24.7664,24.7737,47700.0
2013-04-17 15:30:00,34.26,34.27,34.19,34.21,51200.0,24.7737,24.7809,24.723,24.7375,51200.0
2013-04-17 15:40:00,34.21,34.27,34.19,34.27,73400.0,24.7375,24.7809,24.723,24.7809,73400.0
2013-04-17 15:50:00,34.27,34.28,34.22,34.23,155000.0,24.7809,24.7881,24.7447,24.752,155000.0
2013-04-18 09:30:00,34.28,34.42,34.28,34.31,78800.0,24.7881,24.8894,24.7881,24.8098,78800.0
2013-04-18 09:40:00,34.31,34.37,34.28,34.32,31400.0,24.8098,24.8532,24.7881,24.8171,31400.0
2013-04-18 09:50:00,34.32,34.32,34.24,34.32,29400.0,24.8171,24.8171,24.7592,24.8171,29400.0
2013-04-18 10:00:00,34.33,34.35,34.23,34.33,40300.0,24.8243,24.8387,24.752,24.8243,40300.0
2013-04-18 10:10:00,34.33,34.39,34.3,34.3,58400.0,24.8243,24.8677,24.8026,24.8026,58400.0
2013-04-18 10:20:00,34.29,34.39,34.29,34.39,30400.0,24.7954,24.8677,24.7954,24.8677,30400.0
2013-04-18 10:30:00,34.39,34.43,34.39,34.39,56200.0,24.8677,24.8966,24.8677,24.8677,56200.0
2013-04-18 10:40:00,34.38,34.4,34.29,34.34,43600.0,24.8604,24.8749,24.7954,24.8315,43600.0
2013-04-18 10:50:00,34.35,34.36,34.28,34.29,89600.0,24.8387,24.846,24.7881,24.7954,89600.0
2013-04-18 11:00:00,34.28,34.28,34.24,34.26,37600.0,24.7881,24.7881,24.7592,24.7737,37600.0
2013-04-18 11:10:00,34.25,34.29,34.25,34.26,31900.0,24.7664,24.7954,24.7664,24.7737,31900.0
2013-04-18 11:20:00,34.26,34.27,34.18,34.23,44300.0,24.7737,24.7809,24.7158,24.752,44300.0
2013-04-18 11:30:00,34.22,34.25,34.16,34.19,37900.0,24.7447,24.7664,24.7014,24.723,37900.0
2013-04-18 11:40:00,34.18,34.23,34.16,34.2,44600.0,24.7158,24.752,24.7014,24.7303,44600.0
2013-04-18 11:50:00,34.19,34.22,34.16,34.18,33000.0,24.723,24.7447,24.7014,24.7158,33000.0
2013-04-18 12:00:00,34.19,34.21,34.17,34.18,24300.0,24.723,24.7375,24.7086,24.7158,24300.0
2013-04-18 12:10:00,34.19,34.23,34.18,34.2,27300.0,24.723,24.752,24.7158,24.7303,27300.0
2013-04-18 12:20:00,34.2,34.26,34.18,34.25,20300.0,24.7303,24.7737,24.7158,24.7664,20300.0
2013-04-18 12:30:00,34.24,34.27,34.22,34.25,37300.0,24.7592,24.7809,24.7447,24.7664,37300.0
2013-04-18 12:40:00,34.25,34.26,34.22,34.23,24900.0,24.7664,24.7737,24.7447,24.752,24900.0
2013-04-18 12:50:00,34.23,34.28,34.23,34.27,19600.0,24.752,24.7881,24.752,24.7809,19600.0
2013-04-18 13:00:00,34.27,34.3,34.25,34.29,12100.0,24.7809,24.8026,24.7664,24.7954,12100.0
2013-04-18 13:10:00,34.29,34.32,34.21,34.21,45800.0,24.7954,24.8171,24.7375,24.7375,45800.0
2013-04-18 13:20:00,34.21,34.24,34.2,34.21,32900.0,24.7375,24.7592,24.7303,24.7375,32900.0
2013-04-18 13:30:00,34.21,34.23,34.18,34.22,21100.0,24.7375,24.752,24.7158,24.7447,21100.0
2013-04-18 13:40:00,34.22,34.24,34.21,34.23,15800.0,24.7447,24.7592,24.7375,24.752,15800.0
2013-04-18 13:50:00,34.23,34.23,34.21,34.23,11900.0,24.752,24.752,24.7375,24.752,11900.0
2013-04-18 14:00:00,34.24,34.24,34.18,34.18,38000.0,24.7592,24.7592,24.7158,24.7158,38000.0
2013-04-18 14:10:00,34.18,34.18,34.1,34.13,27900.0,24.7158,24.7158,24.658,24.6797,27900.0
2013-04-18 14:20:00,34.12,34.19,34.1,34.19,38600.0,24.6724,24.723,24.658,24.723,38600.0
2013-04-18 14:30:00,34.18,34.18,34.14,34.17,19400.0,24.7158,24.7158,24.6869,24.7086,19400.0
2013-04-18 14:40:00,34.16,34.19,34.12,34.16,46700.0,24.7014,24.723,24.6724,24.7014,46700.0
2013-04-18 14:50:00,34.16,34.16,34.08,34.14,62400.0,24.7014,24.7014,24.6435,24.6869,62400.0
2013-04-18 15:00:00,34.15,34.21,34.14,34.19,80200.0,24.6941,24.7375,24.6869,24.723,80200.0
2013-04-18 15:10:00,34.2,34.23,34.19,34.19,57300.0,24.7303,24.752,24.723,24.723,57300.0
2013-04-18 15:20:00,34.19,34.23,34.17,34.21,187700.0,24.723,24.752,24.7086,24.7375,187700.0
2013-04-18 15:30:00,34.21,34.25,34.18,34.23,218500.0,24.7375,24.7664,24.7158,24.752,218500.0
2013-04-18 15:40:00,34.23,34.24,34.19,34.21,182000.0,24.752,24.7592,24.723,24.7375,182000.0
2013-04-18 15:50:00,34.2,34.23,34.17,34.21,421000.0,24.7303,24.752,24.7086,24.7375,421000.0
2013-04-19 09:30:00,34.38,34.45,34.28,34.45,355400.0,24.8604,24.9111,24.7881,24.9111,355400.0
2013-04-19 09:40:00,34.42,34.5,34.41,34.43,52000.0,24.8894,24.9472,24.8821,24.8966,52000.0
2013-04-19 09:50:00,34.41,34.44,34.38,34.44,30200.0,24.8821,24.9038,24.8604,24.9038,30200.0
2013-04-19 10:00:00,34.44,34.44,34.34,34.4,77000.0,24.9038,24.9038,24.8315,24.8749,77000.0
2013-04-19 10:10:00,34.39,34.39,34.32,34.34,74900.0,24.8677,24.8677,24.8171,24.8315,74900.0
2013-04-19 10:20:00,34.34,34.34,34.27,34.29,47800.0,24.8315,24.8315,24.7809,24.7954,47800.0
2013-04-19 10:30:00,34.3,34.38,34.3,34.36,112200.0,24.8026,24.8604,24.8026,24.846,112200.0
2013-04-19 10:40:00,34.37,34.4,34.34,34.37,59600.0,24.8532,24.8749,24.8315,24.8532,59600.0
2013-04-19 10:50:00,34.37,34.38,34.34,34.37,38200.0,24.8532,24.8604,24.8315,24.8532,38200.0
2013-04-19 11:00:00,34.36,34.48,34.36,34.47,86600.0,24.846,24.9327,24.846,24.9255,86600.0
2013-04-19 11:10:00,34.46,34.53,34.44,34.53,32300.0,24.9183,24.9689,24.9038,24.9689,32300.0
2013-04-19 11:20:00,34.51,34.54,34.51,34.52,17800.0,24.9544,24.9761,24.9544,24.9617,17800.0
2013-04-19 11:30:00,34.51,34.58,34.51,34.55,26600.0,24.9544,25.0051,24.9544,24.9834,26600.0
2013-04-19 11:40:00,34.55,34.55,34.51,34.52,30300.0,24.9834,24.9834,24.9544,24.9617,30300.0
2013-04-19 11:50:00,34.52,34.55,34.5,34.51,28400.0,24.9617,24.9834,24.9472,24.9544,28400.0
2013-04-19 12:00:00,34.5,34.56,34.5,34.53,27500.0,24.9472,24.9906,24.9472,24.9689,27500.0
2013-04-19 12:10:00,34.54,34.56,34.52,34.55,20900.0,24.9761,24.9906,24.9617,24.9834,20900.0
2013-04-19 12:20:00,34.54,34.54,34.47,34.48,25600.0,24.9761,24.9761,24.9255,24.9327,25600.0
2013-04-19 12:30:00,34.48,34.5,34.46,34.49,24300.0,24.9327,24.9472,24.9183,24.94,24300.0
2013-04-19 12:40:00,34.48,34.48,34.42,34.43,25300.0,24.9327,24.9327,24.8894,24.8966,25300.0
2013-04-19 12:50:00,34.43,34.47,34.42,34.47,18000.0,24.8966,24.9255,24.8894,24.9255,18000.0
2013-04-19 13:00:00,34.46,34.52,34.46,34.51,546400.0,24.9183,24.9617,24.9183,24.9544,546400.0
2013-04-19 13:10:00,34.52,34.55,34.51,34.55,9200.0,24.9617,24.9834,24.9544,24.9834,9200.0
2013-04-19 13:20:00,34.54,34.59,34.53,34.58,24200.0,24.9761,25.0123,24.9689,25.0051,24200.0
2013-04-19 13:30:00,34.58,34.59,34.56,34.58,21800.0,25.0051,25.0123,24.9906,25.0051,21800.0
2013-04-19 13:40:00,34.57,34.59,34.55,34.56,13300.0,24.9978,25.0123,24.9834,24.9906,13300.0
2013-04-19 13:50:00,34.56,34.57,34.52,34.52,19200.0,24.9906,24.9978,24.9617,24.9617,19200.0
2013-04-19 14:00:00,34.52,34.53,34.49,34.52,39700.0,24.9617,24.9689,24.94,24.9617,39700.0
2013-04-19 14:10:00,34.53,34.59,34.52,34.58,34300.0,24.9689,25.0123,24.9617,25.0051,34300.0
2013-04-19 14:20:00,34.59,34.63,34.58,34.62,34600.0,25.0123,25.0412,25.0051,25.034,34600.0
2013-04-19 14:30:00,34.63,34.69,34.62,34.66,58600.0,25.0412,25.0846,25.034,25.0629,58600.0
2013-04-19 14:40:00,34.66,34.67,34.62,34.64,38700.0,25.0629,25.0701,25.034,25.0484,38700.0
2013-04-19 14:50:00,34.63,34.71,34.63,34.71,68000.0,25.0412,25.0991,25.0412,25.0991,68000.0
2013-04-19 15:00:00,34.71,34.71,34.66,34.68,82100.0,25.0991,25.0991,25.0629,25.0774,82100.0
2013-04-19 15:10:00,34.68,34.7,34.67,34.7,79500.0,25.0774,25.0918,25.0701,25.0918,79500.0
2013-04-19 15:20:00,34.7,34.76,34.69,34.76,86600.0,25.0918,25.1352,25.0846,25.1352,86600.0
2013-04-19 15:30:00,34.76,34.76,34.72,34.72,212900.0,25.1352,25.1352,25.1063,25.1063,212900.0
2013-04-19 15:40:00,34.73,34.82,34.73,34.77,254400.0,25.1135,25.1786,25.1135,25.1424,254400.0
2013-04-19 15:50:00,34.77,34.77,34.71,34.72,486200.0,25.1424,25.1424,25.0991,25.1063,486200.0
2013-04-22 09:30:00,34.72,34.75,34.59,34.59,90200.0,25.1063,25.128,25.0123,25.0123,90200.0
2013-04-22 09:40:00,34.59,34.64,34.53,34.53,44900.0,25.0123,25.0484,24.9689,24.9689,44900.0
2013-04-22 09:50:00,34.54,34.57,34.52,34.54,52400.0,24.9761,24.9978,24.9617,24.9761,52400.0
2013-04-22 10:00:00,34.54,34.58,34.52,34.54,65100.0,24.9761,25.0051,24.9617,24.9761,65100.0
2013-04-22 10:10:00,34.53,34.6,34.51,34.59,44600.0,24.9689,25.0195,24.9544,25.0123,44600.0
2013-04-22 10:20:00,34.58,34.64,34.56,34.64,75000.0,25.0051,25.0484,24.9906,25.0484,75000.0
2013-04-22 10:30:00,34.64,34.65,34.55,34.58,49100.0,25.0484,25.0557,24.9834,25.0051,49100.0
2013-04-22 10:40:00,34.57,34.58,34.54,34.58,55900.0,24.9978,25.0051,24.9761,25.0051,55900.0
2013-04-22 10:50:00,34.58,34.63,34.55,34.63,61800.0,25.0051,25.0412,24.9834,25.0412,61800.0
2013-04-22 11:00:00,34.63,34.64,34.6,34.61,28300.0,25.0412,25.0484,25.0195,25.0268,28300.0
2013-04-22 11:10:00,34.6,34.6,34.57,34.59,35100.0,25.0195,25.0195,24.9978,25.0123,35100.0
2013-04-22 11:20:00,34.59,34.59,34.56,34.58,31300.0,25.0123,25.0123,24.9906,25.0051,31300.0
2013-04-22 11:30:00,34.58,34.59,34.55,34.57,84700.0,25.0051,25.0123,24.9834,24.9978,84700.0
2013-04-22 11:40:00,34.57,34.59,34.55,34.55,26700.0,24.9978,25.0123,24.9834,24.9834,26700.0
2013-04-22 11:50:00,34.55,34.61,34.53,34.59,44900.0,24.9834,25.0268,24.9689,25.0123,44900.0
2013-04-22 12:00:00,34.59,34.63,34.58,34.63,28700.0,25.0123,25.0412,25.0051,25.0412,28700.0
2013-04-22 12:10:00,34.62,34.63,34.61,34.63,29100.0,25.034,25.0412,25.0268,25.0412,29100.0
2013-04-22 12:20:00,34.62,34.64,34.61,34.61,30200.0,25.034,25.0484,25.0268,25.0268,30200.0
2013-04-22 12:30:00,34.61,34.7,34.6,34.69,40500.0,25.0268,25.0918,25.0195,25.0846,40500.0
2013-04-22 12:40:00,34.69,34.72,34.66,34.66,22100.0,25.0846,25.1063,25.0629,25.0629,22100.0
2013-04-22 12:50:00,34.66,34.68,34.65,34.66,76800.0,25.0629,25.0774,25.0557,25.0629,76800.0
2013-04-22 13:00:00,34.65,34.71,34.65,34.69,64700.0,25.0557,25.0991,25.0557,25.0846,64700.0
2013-04-22 13:10:00,34.68,34.69,34.6,34.63,50300.0,25.0774,25.0846,25.0195,25.0412,50300.0
2013-04-22 13:20:00,34.63,34.63,34.6,34.6,17000.0,25.0412,25.0412,25.0195,25.0195,17000.0
2013-04-22 13:30:00,34.61,34.64,34.59,34.63,27100.0,25.0268,25.0484,25.0123,25.0412,27100.0
2013-04-22 13:40:00,34.62,34.68,34.62,34.66,35700.0,25.034,25.0774,25.034,25.0629,35700.0
2013-04-22 13:50:00,34.67,34.67,34.61,34.62,38300.0,25.0701,25.0701,25.0268,25.034,38300.0
2013-04-22 14:00:00,34.61,34.67,34.61,34.66,31700.0,25.0268,25.0701,25.0268,25.0629,31700.0
2013-04-22 14:10:00,34.65,34.71,34.64,34.71,33100.0,25.0557,25.0991,25.0484,25.0991,33100.0
2013-04-22 14:20:00,34.7,34.74,34.7,34.71,34300.0,25.0918,25.1208,25.0918,25.0991,34300.0
2013-04-22 14:30:00,34.71,34.75,34.69,34.75,48700.0,25.0991,25.128,25.0846,25.128,48700.0
2013-04-22 14:40:00,34.75,34.76,34.7,34.71,95600.0,25.128,25.1352,25.0918,25.0991,95600.0
2013-04-22 14:50:00,34.7,34.75,34.7,34.71,48800.0,25.0918,25.128,25.0918,25.0991,48800.0
2013-04-22 15:00:00,34.7,34.74,34.69,34.7,56200.0,25.0918,25.1208,25.0846,25.0918,56200.0
2013-04-22 15:10:00,34.69,34.7,34.68,34.68,48100.0,25.0846,25.0918,25.0774,25.0774,48100.0
2013-04-22 15:20:00,34.68,34.73,34.68,34.71,65200.0,25.0774,25.1135,25.0774,25.0991,65200.0
2013-04-22 15:30:00,34.71,34.75,34.71,34.75,100100.0,25.0991,25.128,25.0991,25.128,100100.0
2013-04-22 15:40:00,34.74,34.75,34.69,34.7,96000.0,25.1208,25.128,25.0846,25.0918,96000.0
2013-04-22 15:50:00,34.7,34.74,34.68,34.74,175600.0,25.0918,25.1208,25.0774,25.1208,175600.0
2013-04-23 09:30:00,34.85,34.88,34.79,34.82,140700.0,25.2003,25.222,25.1569,25.1786,140700.0
2013-04-23 09:40:00,34.83,34.95,34.83,34.89,130200.0,25.1858,25.2726,25.1858,25.2292,130200.0
2013-04-23 09:50:00,34.88,34.91,34.86,34.87,71300.0,25.222,25.2437,25.2075,25.2148,71300.0
2013-04-23 10:00:00,34.88,34.91,34.8,34.9,142600.0,25.222,25.2437,25.1641,25.2365,142600.0
2013-04-23 10:10:00,34.9,34.97,34.89,34.96,79400.0,25.2365,25.2871,25.2292,25.2798,79400.0
2013-04-23 10:20:00,34.96,34.99,34.95,34.96,28300.0,25.2798,25.3015,25.2726,25.2798,28300.0
2013-04-23 10:30:00,34.97,34.98,34.92,34.93,69400.0,25.2871,25.2943,25.2509,25.2581,69400.0
2013-04-23 10:40:00,34.93,34.96,34.93,34.93,53900.0,25.2581,25.2798,25.2581,25.2581,53900.0
2013-04-23 10:50:00,34.93,34.93,34.79,34.82,184000.0,25.2581,25.2581,25.1569,25.1786,184000.0
2013-04-23 11:00:00,34.82,34.84,34.78,34.78,64800.0,25.1786,25.1931,25.1497,25.1497,64800.0
2013-04-23 11:10:00,34.79,34.88,34.75,34.86,126000.0,25.1569,25.222,25.128,25.2075,126000.0
2013-04-23 11:20:00,34.85,34.91,34.84,34.88,77900.0,25.2003,25.2437,25.1931,25.222,77900.0
2013-04-23 11:30:00,34.88,34.9,34.86,34.89,46400.0,25.222,25.2365,25.2075,25.2292,46400.0
2013-04-23 11:40:00,34.89,34.9,34.85,34.89,37900.0,25.2292,25.2365,25.2003,25.2292,37900.0
2013-04-23 11:50:00,34.89,34.9,34.86,34.9,43300.0,25.2292,25.2365,25.2075,25.2365,43300.0
2013-04-23 12:00:00,34.89,34.91,34.88,34.89,23100.0,25.2292,25.2437,25.222,25.2292,23100.0
2013-04-23 12:10:00,34.89,34.91,34.87,34.88,34000.0,25.2292,25.2437,25.2148,25.222,34000.0
2013-04-23 12:20:00,34.89,34.91,34.87,34.91,17600.0,25.2292,25.2437,25.2148,25.2437,17600.0
2013-04-23 12:30:00,34.9,34.91,34.84,34.85,57200.0,25.2365,25.2437,25.1931,25.2003,57200.0
2013-04-23 12:40:00,34.84,34.88,34.84,34.85,45400.0,25.1931,25.222,25.1931,25.2003,45400.0
2013-04-23 12:50:00,34.84,34.87,34.83,34.86,45800.0,25.1931,25.2148,25.1858,25.2075,45800.0
2013-04-23 13:00:00,34.87,34.88,34.6,34.61,175400.0,25.2148,25.222,25.0195,25.0268,175400.0
2013-04-23 13:10:00,34.6,34.9,34.56,34.88,151700.0,25.0195,25.2365,24.9906,25.222,151700.0
2013-04-23 13:20:00,34.88,34.92,34.84,34.89,236900.0,25.222,25.2509,25.1931,25.2292,236900.0
2013-04-23 13:30:00,34.88,34.91,34.87,34.89,54000.0,25.222,25.2437,25.2148,25.2292,54000.0
2013-04-23 13:40:00,34.9,34.94,34.88,34.89,32000.0,25.2365,25.2654,25.222,25.2292,32000.0
2013-04-23 13:50:00,34.89,34.93,34.89,34.91,31000.0,25.2292,25.2581,25.2292,25.2437,31000.0
2013-04-23 14:00:00,34.92,34.94,34.91,34.93,40200.0,25.2509,25.2654,25.2437,25.2581,40200.0
2013-04-23 14:10:00,34.93,34.96,34.89,34.9,56700.0,25.2581,25.2798,25.2292,25.2365,56700.0
2013-04-23 14:20:00,34.89,34.9,34.85,34.88,87600.0,25.2292,25.2365,25.2003,25.222,87600.0
2013-04-23 14:30:00,34.88,34.91,34.87,34.91,144700.0,25.222,25.2437,25.2148,25.2437,144700.0
2013-04-23 14:40:00,34.91,34.94,34.9,34.92,74100.0,25.2437,25.2654,25.2365,25.2509,74100.0
2013-04-23 14:50:00,34.92,34.93,34.88,34.89,77900.0,25.2509,25.2581,25.222,25.2292,77900.0
2013-04-23 15:00:00,34.9,34.91,34.87,34.9,90000.0,25.2365,25.2437,25.2148,25.2365,90000.0
2013-04-23 15:10:00,34.9,34.93,34.88,34.93,116400.0,25.2365,25.2581,25.222,25.2581,116400.0
2013-04-23 15:20:00,34.92,34.98,34.92,34.98,53800.0,25.2509,25.2943,25.2509,25.2943,53800.0
2013-04-23 15:30:00,34.98,35.0,34.95,34.98,215700.0,25.2943,25.3088,25.2726,25.2943,215700.0
2013-04-23 15:40:00,34.98,35.0,34.96,35.0,140200.0,25.2943,25.3088,25.2798,25.3088,140200.0
2013-04-23 15:50:00,35.0,35.0,34.96,35.0,271700.0,25.3088,25.3088,25.2798,25.3088,271700.0
2013-04-24 09:30:00,35.05,35.09,34.97,35.02,263900.0,25.3449,25.3738,25.2871,25.3232,263900.0
2013-04-24 09:40:00,35.02,35.06,34.99,35.0,133200.0,25.3232,25.3522,25.3015,25.3088,133200.0
2013-04-24 09:50:00,35.0,35.04,34.97,34.99,62200.0,25.3088,25.3377,25.2871,25.3015,62200.0
2013-04-24 10:00:00,34.98,35.0,34.88,34.89,80700.0,25.2943,25.3088,25.222,25.2292,80700.0
2013-04-24 10:10:00,34.9,34.91,34.87,34.88,72100.0,25.2365,25.2437,25.2148,25.222,72100.0
2013-04-24 10:20:00,34.88,34.89,34.84,34.87,62300.0,25.222,25.2292,25.1931,25.2148,62300.0
2013-04-24 10:30:00,34.87,34.96,34.85,34.92,101900.0,25.2148,25.2798,25.2003,25.2509,101900.0
2013-04-24 10:40:00,34.92,34.98,34.9,34.97,82600.0,25.2509,25.2943,25.2365,25.2871,82600.0
2013-04-24 10:50:00,34.98,35.0,34.96,34.99,49700.0,25.2943,25.3088,25.2798,25.3015,49700.0
2013-04-24 11:00:00,34.99,35.0,34.96,34.97,53500.0,25.3015,25.3088,25.2798,25.2871,53500.0
2013-04-24 11:10:00,34.97,34.98,34.87,34.9,54000.0,25.2871,25.2943,25.2148,25.2365,54000.0
2013-04-24 11:20:00,34.89,34.93,34.88,34.89,80100.0,25.2292,25.2581,25.222,25.2292,80100.0
2013-04-24 11:30:00,34.9,34.95,34.9,34.93,52000.0,25.2365,25.2726,25.2365,25.2581,52000.0
2013-04-24 11:40:00,34.92,34.95,34.9,34.9,28500.0,25.2509,25.2726,25.2365,25.2365,28500.0
2013-04-24 11:50:00,34.89,34.9,34.85,34.85,66900.0,25.2292,25.2365,25.2003,25.2003,66900.0
2013-04-24 12:00:00,34.86,34.88,34.86,34.87,31800.0,25.2075,25.222,25.2075,25.2148,31800.0
2013-04-24 12:10:00,34.88,34.88,34.85,34.86,17400.0,25.222,25.222,25.2003,25.2075,17400.0
2013-04-24 12:20:00,34.86,34.89,34.85,34.88,17100.0,25.2075,25.2292,25.2003,25.222,17100.0
2013-04-24 12:30:00,34.87,34.9,34.84,34.86,84200.0,25.2148,25.2365,25.1931,25.2075,84200.0
2013-04-24 12:40:00,34.86,34.89,34.86,34.86,17200.0,25.2075,25.2292,25.2075,25.2075,17200.0
2013-04-24 12:50:00,34.86,34.88,34.86,34.87,20900.0,25.2075,25.222,25.2075,25.2148,20900.0
2013-04-24 13:00:00,34.86,34.86,34.82,34.84,49600.0,25.2075,25.2075,25.1786,25.1931,49600.0
2013-04-24 13:10:00,34.84,34.84,34.8,34.82,37300.0,25.1931,25.1931,25.1641,25.1786,37300.0
2013-04-24 13:20:00,34.82,34.83,34.81,34.82,18200.0,25.1786,25.1858,25.1714,25.1786,18200.0
2013-04-24 13:30:00,34.82,34.84,34.8,34.81,46800.0,25.1786,25.1931,25.1641,25.1714,46800.0
2013-04-24 13:40:00,34.81,34.81,34.77,34.78,83800.0,25.1714,25.1714,25.1424,25.1497,83800.0
2013-04-24 13:50:00,34.78,34.78,34.75,34.76,80200.0,25.1497,25.1497,25.128,25.1352,80200.0
2013-04-24 14:00:00,34.76,34.76,34.75,34.75,71400.0,25.1352,25.1352,25.128,25.128,71400.0
2013-04-24 14:10:00,34.75,34.79,34.75,34.77,68500.0,25.128,25.1569,25.128,25.1424,68500.0
2013-04-24 14:20:00,34.78,34.8,34.77,34.8,84600.0,25.1497,25.1641,25.1424,25.1641,84600.0
2013-04-24 14:30:00,34.8,34.8,34.79,34.8,31100.0,25.1641,25.1641,25.1569,25.1641,31100.0
2013-04-24 14:40:00,34.8,34.8,34.78,34.79,42500.0,25.1641,25.1641,25.1497,25.1569,42500.0
2013-04-24 14:50:00,34.79,34.8,34.78,34.79,55600.0,25.1569,25.1641,25.1497,25.1569,55600.0
2013-04-24 15:00:00,34.79,34.79,34.74,34.75,89300.0,25.1569,25.1569,25.1208,25.128,89300.0
2013-04-24 15:10:00,34.75,34.76,34.73,34.75,57800.0,25.128,25.1352,25.1135,25.128,57800.0
2013-04-24 15:20:00,34.75,34.77,34.73,34.74,61000.0,25.128,25.1424,25.1135,25.1208,61000.0
2013-04-24 15:30:00,34.74,34.75,34.68,34.72,111600.0,25.1208,25.128,25.0774,25.1063,111600.0
2013-04-24 15:40:00,34.72,34.74,34.65,34.73,102000.0,25.1063,25.1208,25.0557,25.1135,102000.0
2013-04-24 15:50:00,34.73,34.75,34.68,34.71,228200.0,25.1135,25.128,25.0774,25.0991,228200.0
2013-04-25 09:30:00,34.75,34.85,34.66,34.73,107600.0,25.128,25.2003,25.0629,25.1135,107600.0
2013-04-25 09:40:00,34.73,34.74,34.64,34.66,59000.0,25.1135,25.1208,25.0484,25.0629,59000.0
2013-04-25 09:50:00,34.67,34.75,34.63,34.63,61700.0,25.0701,25.128,25.0412,25.0412,61700.0
2013-04-25 10:00:00,34.62,34.67,34.56,34.66,120900.0,25.034,25.0701,24.9906,25.0629,120900.0
2013-04-25 10:10:00,34.65,34.7,34.64,34.67,103400.0,25.0557,25.0918,25.0484,25.0701,103400.0
2013-04-25 10:20:00,34.66,34.75,34.65,34.71,61800.0,25.0629,25.128,25.0557,25.0991,61800.0
2013-04-25 10:30:00,34.71,34.71,34.63,34.63,61000.0,25.0991,25.0991,25.0412,25.0412,61000.0
2013-04-25 10:40:00,34.63,34.75,34.63,34.67,74000.0,25.0412,25.128,25.0412,25.0701,74000.0
2013-04-25 10:50:00,34.67,34.7,34.62,34.65,182100.0,25.0701,25.0918,25.034,25.0557,182100.0
2013-04-25 11:00:00,34.65,34.66,34.58,34.59,53800.0,25.0557,25.0629,25.0051,25.0123,53800.0
2013-04-25 11:10:00,34.59,34.67,34.59,34.64,111400.0,25.0123,25.0701,25.0123,25.0484,111400.0
2013-04-25 11:20:00,34.63,34.66,34.6,34.61,56400.0,25.0412,25.0629,25.0195,25.0268,56400.0
2013-04-25 11:30:00,34.6,34.65,34.6,34.61,39500.0,25.0195,25.0557,25.0195,25.0268,39500.0
2013-04-25 11:40:00,34.61,34.67,34.61,34.64,24500.0,25.0268,25.0701,25.0268,25.0484,24500.0
2013-04-25 11:50:00,34.64,34.65,34.61,34.63,28300.0,25.0484,25.0557,25.0268,25.0412,28300.0
2013-04-25 12:00:00,34.63,34.64,34.61,34.63,21500.0,25.0412,25.0484,25.0268,25.0412,21500.0
2013-04-25 12:10:00,34.64,34.69,34.64,34.69,16900.0,25.0484,25.0846,25.0484,25.0846,16900.0
2013-04-25 12:20:00,34.69,34.72,34.68,34.72,13600.0,25.0846,25.1063,25.0774,25.1063,13600.0
2013-04-25 12:30:00,34.71,34.75,34.71,34.75,24300.0,25.0991,25.128,25.0991,25.128,24300.0
2013-04-25 12:40:00,34.75,34.75,34.74,34.75,22400.0,25.128,25.128,25.1208,25.128,22400.0
2013-04-25 12:50:00,34.75,34.75,34.74,34.75,16600.0,25.128,25.128,25.1208,25.128,16600.0
2013-04-25 13:00:00,34.75,34.75,34.7,34.71,48500.0,25.128,25.128,25.0918,25.0991,48500.0
2013-04-25 13:10:00,34.7,34.75,34.7,34.73,45500.0,25.0918,25.128,25.0918,25.1135,45500.0
2013-04-25 13:20:00,34.73,34.75,34.71,34.74,36700.0,25.1135,25.128,25.0991,25.1208,36700.0
2013-04-25 13:30:00,34.74,34.75,34.73,34.74,37400.0,25.1208,25.128,25.1135,25.1208,37400.0
2013-04-25 13:40:00,34.75,34.75,34.74,34.74,66800.0,25.128,25.128,25.1208,25.1208,66800.0
2013-04-25 13:50:00,34.75,34.78,34.74,34.78,50600.0,25.128,25.1497,25.1208,25.1497,50600.0
2013-04-25 14:00:00,34.78,34.78,34.77,34.77,28300.0,25.1497,25.1497,25.1424,25.1424,28300.0
2013-04-25 14:10:00,34.77,34.8,34.75,34.78,121300.0,25.1424,25.1641,25.128,25.1497,121300.0
2013-04-25 14:20:00,34.79,34.79,34.76,34.77,44700.0,25.1569,25.1569,25.1352,25.1424,44700.0
2013-04-25 14:30:00,34.77,34.78,34.74,34.77,47500.0,25.1424,25.1497,25.1208,25.1424,47500.0
2013-04-25 14:40:00,34.77,34.79,34.75,34.75,117800.0,25.1424,25.1569,25.128,25.128,117800.0
2013-04-25 14:50:00,34.75,34.77,34.73,34.77,53400.0,25.128,25.1424,25.1135,25.1424,53400.0
2013-04-25 15:00:00,34.77,34.78,34.73,34.75,108600.0,25.1424,25.1497,25.1135,25.128,108600.0
2013-04-25 15:10:00,34.74,34.79,34.73,34.77,124700.0,25.1208,25.1569,25.1135,25.1424,124700.0
2013-04-25 15:20:00,34.77,34.8,34.73,34.79,136500.0,25.1424,25.1641,25.1135,25.1569,136500.0
2013-04-25 15:30:00,34.78,34.82,34.77,34.8,115500.0,25.1497,25.1786,25.1424,25.1641,115500.0
2013-04-25 15:40:00,34.8,34.84,34.8,34.82,160200.0,25.1641,25.1931,25.1641,25.1786,160200.0
2013-04-25 15:50:00,34.82,34.86,34.8,34.85,481900.0,25.1786,25.2075,25.1641,25.2003,481900.0
2013-04-26 09:30:00,34.82,35.05,34.81,35.04,157700.0,25.1786,25.3449,25.1714,25.3377,157700.0
2013-04-26 09:40:00,35.04,35.05,34.97,34.99,63800.0,25.3377,25.3449,25.2871,25.3015,63800.0
2013-04-26 09:50:00,34.99,35.02,34.88,34.98,86900.0,25.3015,25.3232,25.222,25.2943,86900.0
2013-04-26 10:00:00,34.97,34.98,34.88,34.88,56400.0,25.2871,25.2943,25.222,25.222,56400.0
2013-04-26 10:10:00,34.88,34.89,34.77,34.77,59200.0,25.222,25.2292,25.1424,25.1424,59200.0
2013-04-26 10:20:00,34.77,34.78,34.7,34.72,80900.0,25.1424,25.1497,25.0918,25.1063,80900.0
2013-04-26 10:30:00,34.71,34.8,34.7,34.8,70800.0,25.0991,25.1641,25.0918,25.1641,70800.0
2013-04-26 10:40:00,34.8,34.84,34.73,34.77,47700.0,25.1641,25.1931,25.1135,25.1424,47700.0
2013-04-26 10:50:00,34.78,34.78,34.72,34.75,27400.0,25.1497,25.1497,25.1063,25.128,27400.0
2013-04-26 11:00:00,34.75,34.77,34.73,34.73,26800.0,25.128,25.1424,25.1135,25.1135,26800.0
2013-04-26 11:10:00,34.74,34.8,34.73,34.77,36500.0,25.1208,25.1641,25.1135,25.1424,36500.0
2013-04-26 11:20:00,34.76,34.78,34.75,34.78,20800.0,25.1352,25.1497,25.128,25.1497,20800.0
2013-04-26 11:30:00,34.78,34.8,34.73,34.8,107800.0,25.1497,25.1641,25.1135,25.1641,107800.0
2013-04-26 11:40:00,34.79,34.8,34.77,34.8,34900.0,25.1569,25.1641,25.1424,25.1641,34900.0
2013-04-26 11:50:00,34.8,34.86,34.79,34.85,55600.0,25.1641,25.2075,25.1569,25.2003,55600.0
2013-04-26 12:00:00,34.84,34.85,34.8,34.85,27000.0,25.1931,25.2003,25.1641,25.2003,27000.0
2013-04-26 12:10:00,34.84,34.86,34.82,34.85,36800.0,25.1931,25.2075,25.1786,25.2003,36800.0
2013-04-26 12:20:00,34.85,34.86,34.81,34.84,35700.0,25.2003,25.2075,25.1714,25.1931,35700.0
2013-04-26 12:30:00,34.83,34.84,34.82,34.83,20300.0,25.1858,25.1931,25.1786,25.1858,20300.0
2013-04-26 12:40:00,34.84,34.88,34.84,34.87,38200.0,25.1931,25.222,25.1931,25.2148,38200.0
2013-04-26 12:50:00,34.87,34.89,34.86,34.86,26300.0,25.2148,25.2292,25.2075,25.2075,26300.0
2013-04-26 13:00:00,34.86,34.87,34.83,34.84,15700.0,25.2075,25.2148,25.1858,25.1931,15700.0
2013-04-26 13:10:00,34.84,34.85,34.8,34.8,28100.0,25.1931,25.2003,25.1641,25.1641,28100.0
2013-04-26 13:20:00,34.8,34.86,34.8,34.84,30000.0,25.1641,25.2075,25.1641,25.1931,30000.0
2013-04-26 13:30:00,34.84,34.85,34.81,34.81,25400.0,25.1931,25.2003,25.1714,25.1714,25400.0
2013-04-26 13:40:00,34.82,34.83,34.8,34.8,49700.0,25.1786,25.1858,25.1641,25.1641,49700.0
2013-04-26 13:50:00,34.8,34.82,34.8,34.81,24800.0,25.1641,25.1786,25.1641,25.1714,24800.0
2013-04-26 14:00:00,34.81,34.83,34.78,34.78,30700.0,25.1714,25.1858,25.1497,25.1497,30700.0
2013-04-26 14:10:00,34.78,34.8,34.75,34.77,19500.0,25.1497,25.1641,25.128,25.1424,19500.0
2013-04-26 14:20:00,34.77,34.78,34.75,34.75,27800.0,25.1424,25.1497,25.128,25.128,27800.0
2013-04-26 14:30:00,34.76,34.78,34.75,34.78,32700.0,25.1352,25.1497,25.128,25.1497,32700.0
2013-04-26 14:40:00,34.78,34.82,34.75,34.81,56900.0,25.1497,25.1786,25.128,25.1714,56900.0
2013-04-26 14:50:00,34.81,34.82,34.79,34.81,26900.0,25.1714,25.1786,25.1569,25.1714,26900.0
2013-04-26 15:00:00,34.81,34.85,34.81,34.84,37900.0,25.1714,25.2003,25.1714,25.1931,37900.0
2013-04-26 15:10:00,34.85,34.86,34.83,34.83,35100.0,25.2003,25.2075,25.1858,25.1858,35100.0
2013-04-26 15:20:00,34.83,34.89,34.83,34.88,28200.0,25.1858,25.2292,25.1858,25.222,28200.0
2013-04-26 15:30:00,34.88,34.89,34.83,34.86,75400.0,25.222,25.2292,25.1858,25.2075,75400.0
2013-04-26 15:40:00,34.84,34.85,34.78,34.83,355900.0,25.1931,25.2003,25.1497,25.1858,355900.0
2013-04-26 15:50:00,34.82,34.85,34.8,34.8,261400.0,25.1786,25.2003,25.1641,25.1641,261400.0
2013-04-29 09:30:00,34.92,34.93,34.71,34.89,84600.0,25.2509,25.2581,25.0991,25.2292,84600.0
2013-04-29 09:40:00,34.89,34.89,34.82,34.84,27900.0,25.2292,25.2292,25.1786,25.1931,27900.0
2013-04-29 09:50:00,34.84,34.89,34.82,34.86,37900.0,25.1931,25.2292,25.1786,25.2075,37900.0
2013-04-29 10:00:00,34.86,34.92,34.84,34.9,102700.0,25.2075,25.2509,25.1931,25.2365,102700.0
2013-04-29 10:10:00,34.91,34.96,34.91,34.94,45900.0,25.2437,25.2798,25.2437,25.2654,45900.0
2013-04-29 10:20:00,34.95,34.96,34.91,34.92,36800.0,25.2726,25.2798,25.2437,25.2509,36800.0
2013-04-29 10:30:00,34.92,34.93,34.88,34.91,53500.0,25.2509,25.2581,25.222,25.2437,53500.0
2013-04-29 10:40:00,34.91,34.92,34.88,34.92,23900.0,25.2437,25.2509,25.222,25.2509,23900.0
2013-04-29 10:50:00,34.92,34.95,34.91,34.95,13300.0,25.2509,25.2726,25.2437,25.2726,13300.0
2013-04-29 11:00:00,34.95,34.95,34.9,34.9,39400.0,25.2726,25.2726,25.2365,25.2365,39400.0
2013-04-29 11:10:00,34.9,34.94,34.9,34.94,22600.0,25.2365,25.2654,25.2365,25.2654,22600.0
2013-04-29 11:20:00,34.94,34.95,34.91,34.91,26900.0,25.2654,25.2726,25.2437,25.2437,26900.0
2013-04-29 11:30:00,34.91,34.92,34.86,34.86,42400.0,25.2437,25.2509,25.2075,25.2075,42400.0
2013-04-29 11:40:00,34.87,34.92,34.86,34.9,41100.0,25.2148,25.2509,25.2075,25.2365,41100.0
2013-04-29 11:50:00,34.9,34.94,34.9,34.93,11400.0,25.2365,25.2654,25.2365,25.2581,11400.0
2013-04-29 12:00:00,34.94,34.96,34.93,34.94,44100.0,25.2654,25.2798,25.2581,25.2654,44100.0
2013-04-29 12:10:00,34.94,34.96,34.93,34.94,36600.0,25.2654,25.2798,25.2581,25.2654,36600.0
2013-04-29 12:20:00,34.93,35.0,34.93,34.98,33800.0,25.2581,25.3088,25.2581,25.2943,33800.0
2013-04-29 12:30:00,34.98,35.0,34.95,34.99,33600.0,25.2943,25.3088,25.2726,25.3015,33600.0
2013-04-29 12:40:00,34.99,35.0,34.98,34.98,33600.0,25.3015,25.3088,25.2943,25.2943,33600.0
2013-04-29 12:50:00,34.98,34.99,34.97,34.97,20100.0,25.2943,25.3015,25.2871,25.2871,20100.0
2013-04-29 13:00:00,34.98,35.01,34.96,34.97,64600.0,25.2943,25.316,25.2798,25.2871,64600.0
2013-04-29 13:10:00,34.98,34.99,34.96,34.99,37100.0,25.2943,25.3015,25.2798,25.3015,37100.0
2013-04-29 13:20:00,34.98,34.99,34.96,34.96,18000.0,25.2943,25.3015,25.2798,25.2798,18000.0
2013-04-29 13:30:00,34.96,34.97,34.95,34.97,18900.0,25.2798,25.2871,25.2726,25.2871,18900.0
2013-04-29 13:40:00,34.97,34.98,34.95,34.98,61100.0,25.2871,25.2943,25.2726,25.2943,61100.0
2013-04-29 13:50:00,34.97,35.02,34.97,35.0,114800.0,25.2871,25.3232,25.2871,25.3088,114800.0
2013-04-29 14:00:00,35.01,35.03,35.0,35.01,31400.0,25.316,25.3305,25.3088,25.316,31400.0
2013-04-29 14:10:00,35.02,35.02,35.0,35.01,61600.0,25.3232,25.3232,25.3088,25.316,61600.0
2013-04-29 14:20:00,35.01,35.02,34.99,35.01,33100.0,25.316,25.3232,25.3015,25.316,33100.0
2013-04-29 14:30:00,35.0,35.01,34.99,35.0,43700.0,25.3088,25.316,25.3015,25.3088,43700.0
2013-04-29 14:40:00,35.0,35.02,34.99,35.0,39400.0,25.3088,25.3232,25.3015,25.3088,39400.0
2013-04-29 14:50:00,35.01,35.01,34.99,35.0,27800.0,25.316,25.316,25.3015,25.3088,27800.0
2013-04-29 15:00:00,35.0,35.02,34.95,34.97,35100.0,25.3088,25.3232,25.2726,25.2871,35100.0
2013-04-29 15:10:00,34.97,35.03,34.96,35.02,68500.0,25.2871,25.3305,25.2798,25.3232,68500.0
2013-04-29 15:20:00,35.02,35.03,35.0,35.02,41400.0,25.3232,25.3305,25.3088,25.3232,41400.0
2013-04-29 15:30:00,35.02,35.05,35.02,35.04,78000.0,25.3232,25.3449,25.3232,25.3377,78000.0
2013-04-29 15:40:00,35.04,35.05,35.01,35.01,87600.0,25.3377,25.3449,25.316,25.316,87600.0
2013-04-29 15:50:00,35.01,35.03,34.97,34.99,171600.0,25.316,25.3305,25.2871,25.3015,171600.0
2013-04-30 09:30:00,34.91,34.99,34.78,34.78,77600.0,25.2437,25.3015,25.1497,25.1497,77600.0
2013-04-30 09:40:00,34.79,34.82,34.74,34.78,70000.0,25.1569,25.1786,25.1208,25.1497,70000.0
2013-04-30 09:50:00,34.77,34.78,34.72,34.75,51000.0,25.1424,25.1497,25.1063,25.128,51000.0
2013-04-30 10:00:00,34.76,34.81,34.65,34.68,78600.0,25.1352,25.1714,25.0557,25.0774,78600.0
2013-04-30 10:10:00,34.67,34.7,34.63,34.65,35800.0,25.0701,25.0918,25.0412,25.0557,35800.0
2013-04-30 10:20:00,34.66,34.73,34.65,34.73,57000.0,25.0629,25.1135,25.0557,25.1135,57000.0
2013-04-30 10:30:00,34.72,34.73,34.68,34.71,64100.0,25.1063,25.1135,25.0774,25.0991,64100.0
2013-04-30 10:40:00,34.71,34.72,34.67,34.69,36100.0,25.0991,25.1063,25.0701,25.0846,36100.0
2013-04-30 10:50:00,34.69,34.7,34.66,34.67,43700.0,25.0846,25.0918,25.0629,25.0701,43700.0
2013-04-30 11:00:00,34.67,34.69,34.65,34.68,29800.0,25.0701,25.0846,25.0557,25.0774,29800.0
2013-04-30 11:10:00,34.68,34.71,34.67,34.71,91800.0,25.0774,25.0991,25.0701,25.0991,91800.0
2013-04-30 11:20:00,34.7,34.79,34.7,34.78,42000.0,25.0918,25.1569,25.0918,25.1497,42000.0
2013-04-30 11:30:00,34.78,34.82,34.77,34.81,43200.0,25.1497,25.1786,25.1424,25.1714,43200.0
2013-04-30 11:40:00,34.81,34.83,34.78,34.79,61900.0,25.1714,25.1858,25.1497,25.1569,61900.0
2013-04-30 11:50:00,34.79,34.82,34.78,34.8,23900.0,25.1569,25.1786,25.1497,25.1641,23900.0
2013-04-30 12:00:00,34.81,34.83,34.78,34.81,29000.0,25.1714,25.1858,25.1497,25.1714,29000.0
2013-04-30 12:10:00,34.81,34.84,34.8,34.84,49900.0,25.1714,25.1931,25.1641,25.1931,49900.0
2013-04-30 12:20:00,34.85,34.86,34.83,34.84,49600.0,25.2003,25.2075,25.1858,25.1931,49600.0
2013-04-30 12:30:00,34.84,34.87,34.84,34.87,27200.0,25.1931,25.2148,25.1931,25.2148,27200.0
2013-04-30 12:40:00,34.87,34.92,34.86,34.92,26900.0,25.2148,25.2509,25.2075,25.2509,26900.0
2013-04-30 12:50:00,34.91,34.93,34.91,34.93,40400.0,25.2437,25.2581,25.2437,25.2581,40400.0
2013-04-30 13:00:00,34.92,34.93,34.9,34.91,35600.0,25.2509,25.2581,25.2365,25.2437,35600.0
2013-04-30 13:10:00,34.91,34.92,34.9,34.91,31300.0,25.2437,25.2509,25.2365,25.2437,31300.0
2013-04-30 13:20:00,34.91,34.92,34.89,34.91,37300.0,25.2437,25.2509,25.2292,25.2437,37300.0
2013-04-30 13:30:00,34.91,34.93,34.91,34.92,20900.0,25.2437,25.2581,25.2437,25.2509,20900.0
2013-04-30 13:40:00,34.91,34.95,34.91,34.95,24300.0,25.2437,25.2726,25.2437,25.2726,24300.0
2013-04-30 13:50:00,34.95,34.98,34.94,34.94,31200.0,25.2726,25.2943,25.2654,25.2654,31200.0
2013-04-30 14:00:00,34.94,34.95,34.92,34.93,23000.0,25.2654,25.2726,25.2509,25.2581,23000.0
2013-04-30 14:10:00,34.92,34.94,34.9,34.92,36100.0,25.2509,25.2654,25.2365,25.2509,36100.0
2013-04-30 14:20:00,34.92,34.92,34.89,34.9,23300.0,25.2509,25.2509,25.2292,25.2365,23300.0
2013-04-30 14:30:00,34.91,34.91,34.88,34.9,56200.0,25.2437,25.2437,25.222,25.2365,56200.0
2013-04-30 14:40:00,34.9,34.91,34.89,34.91,15600.0,25.2365,25.2437,25.2292,25.2437,15600.0
2013-04-30 14:50:00,34.91,34.92,34.89,34.9,38300.0,25.2437,25.2509,25.2292,25.2365,38300.0
2013-04-30 15:00:00,34.89,34.9,34.8,34.8,103300.0,25.2292,25.2365,25.1641,25.1641,103300.0
2013-04-30 15:10:00,34.8,34.81,34.79,34.79,59000.0,25.1641,25.1714,25.1569,25.1569,59000.0
2013-04-30 15:20:00,34.79,34.83,34.79,34.8,51900.0,25.1569,25.1858,25.1569,25.1641,51900.0
2013-04-30 15:30:00,34.8,34.83,34.79,34.83,60400.0,25.1641,25.1858,25.1569,25.1858,60400.0
2013-04-30 15:40:00,34.83,34.86,34.8,34.84,157300.0,25.1858,25.2075,25.1641,25.1931,157300.0
2013-04-30 15:50:00,34.84,34.86,34.82,34.84,465800.0,25.1931,25.2075,25.1786,25.1931,465800.0
2013-05-01 09:30:00,34.89,35.09,34.83,35.0,449100.0,25.2292,25.3738,25.1858,25.3088,449100.0
2013-05-01 09:40:00,34.98,34.99,34.92,34.95,69500.0,25.2943,25.3015,25.2509,25.2726,69500.0
2013-05-01 09:50:00,34.96,35.02,34.95,34.99,57800.0,25.2798,25.3232,25.2726,25.3015,57800.0
2013-05-01 10:00:00,34.98,35.01,34.93,34.98,78600.0,25.2943,25.316,25.2581,25.2943,78600.0
2013-05-01 10:10:00,34.97,34.98,34.93,34.96,49400.0,25.2871,25.2943,25.2581,25.2798,49400.0
2013-05-01 10:20:00,34.95,34.96,34.89,34.89,44800.0,25.2726,25.2798,25.2292,25.2292,44800.0
2013-05-01 10:30:00,34.89,34.97,34.87,34.95,46400.0,25.2292,25.2871,25.2148,25.2726,46400.0
2013-05-01 10:40:00,34.95,34.98,34.93,34.94,26000.0,25.2726,25.2943,25.2581,25.2654,26000.0
2013-05-01 10:50:00,34.94,34.96,34.9,34.95,90300.0,25.2654,25.2798,25.2365,25.2726,90300.0
2013-05-01 11:00:00,34.95,34.99,34.95,34.98,22800.0,25.2726,25.3015,25.2726,25.2943,22800.0
2013-05-01 11:10:00,34.98,35.0,34.97,34.97,31600.0,25.2943,25.3088,25.2871,25.2871,31600.0
2013-05-01 11:20:00,34.98,34.99,34.96,34.98,25500.0,25.2943,25.3015,25.2798,25.2943,25500.0
2013-05-01 11:30:00,34.98,34.99,34.96,34.97,15900.0,25.2943,25.3015,25.2798,25.2871,15900.0
2013-05-01 11:40:00,34.97,35.01,34.96,35.0,30200.0,25.2871,25.316,25.2798,25.3088,30200.0
2013-05-01 11:50:00,35.0,35.02,34.97,35.01,26900.0,25.3088,25.3232,25.2871,25.316,26900.0
2013-05-01 12:00:00,35.01,35.02,34.95,34.96,43900.0,25.316,25.3232,25.2726,25.2798,43900.0
2013-05-01 12:10:00,34.95,34.95,34.9,34.91,27700.0,25.2726,25.2726,25.2365,25.2437,27700.0
2013-05-01 12:20:00,34.91,34.94,34.9,34.93,22800.0,25.2437,25.2654,25.2365,25.2581,22800.0
2013-05-01 12:30:00,34.93,34.94,34.91,34.92,37700.0,25.2581,25.2654,25.2437,25.2509,37700.0
2013-05-01 12:40:00,34.92,34.95,34.92,34.94,12000.0,25.2509,25.2726,25.2509,25.2654,12000.0
2013-05-01 12:50:00,34.94,34.94,34.84,34.84,33100.0,25.2654,25.2654,25.1931,25.1931,33100.0
2013-05-01 13:00:00,34.84,34.85,34.77,34.77,32900.0,25.1931,25.2003,25.1424,25.1424,32900.0
2013-05-01 13:10:00,34.78,34.81,34.77,34.79,23400.0,25.1497,25.1714,25.1424,25.1569,23400.0
2013-05-01 13:20:00,34.79,34.83,34.78,34.82,23900.0,25.1569,25.1858,25.1497,25.1786,23900.0
2013-05-01 13:30:00,34.82,34.83,34.77,34.77,58700.0,25.1786,25.1858,25.1424,25.1424,58700.0
2013-05-01 13:40:00,34.77,34.77,34.72,34.77,47000.0,25.1424,25.1424,25.1063,25.1424,47000.0
2013-05-01 13:50:00,34.76,34.78,34.75,34.76,28200.0,25.1352,25.1497,25.128,25.1352,28200.0
2013-05-01 14:00:00,34.77,34.83,34.75,34.81,43300.0,25.1424,25.1858,25.128,25.1714,43300.0
2013-05-01 14:10:00,34.8,34.8,34.73,34.79,47600.0,25.1641,25.1641,25.1135,25.1569,47600.0
2013-05-01 14:20:00,34.79,34.84,34.79,34.81,55400.0,25.1569,25.1931,25.1569,25.1714,55400.0
2013-05-01 14:30:00,34.8,34.81,34.76,34.76,58500.0,25.1641,25.1714,25.1352,25.1352,58500.0
2013-05-01 14:40:00,34.77,34.77,34.69,34.69,77800.0,25.1424,25.1424,25.0846,25.0846,77800.0
2013-05-01 14:50:00,34.69,34.72,34.64,34.64,93200.0,25.0846,25.1063,25.0484,25.0484,93200.0
2013-05-01 15:00:00,34.64,34.65,34.61,34.61,79800.0,25.0484,25.0557,25.0268,25.0268,79800.0
2013-05-01 15:10:00,34.61,34.66,34.6,34.65,104900.0,25.0268,25.0629,25.0195,25.0557,104900.0
2013-05-01 15:20:00,34.65,34.65,34.56,34.57,85500.0,25.0557,25.0557,24.9906,24.9978,85500.0
2013-05-01 15:30:00,34.57,34.59,34.55,34.56,113100.0,24.9978,25.0123,24.9834,24.9906,113100.0
2013-05-01 15:40:00,34.56,34.63,34.56,34.59,242500.0,24.9906,25.0412,24.9906,25.0123,242500.0
2013-05-01 15:50:00,34.58,34.61,34.56,34.56,426300.0,25.0051,25.0268,24.9906,24.9906,426300.0
2013-05-02 09:30:00,34.63,34.82,34.59,34.81,85700.0,25.0412,25.1786,25.0123,25.1714,85700.0
2013-05-02 09:40:00,34.81,34.89,34.78,34.83,99800.0,25.1714,25.2292,25.1497,25.1858,99800.0
2013-05-02 09:50:00,34.82,34.91,34.8,34.88,65600.0,25.1786,25.2437,25.1641,25.222,65600.0
2013-05-02 10:00:00,34.88,34.95,34.85,34.92,127300.0,25.222,25.2726,25.2003,25.2509,127300.0
2013-05-02 10:10:00,34.92,34.97,34.86,34.87,52500.0,25.2509,25.2871,25.2075,25.2148,52500.0
2013-05-02 10:20:00,34.88,34.92,34.86,34.89,36700.0,25.222,25.2509,25.2075,25.2292,36700.0
2013-05-02 10:30:00,34.89,34.98,34.85,34.85,77300.0,25.2292,25.2943,25.2003,25.2003,77300.0
2013-05-02 10:40:00,34.85,34.89,34.84,34.85,48800.0,25.2003,25.2292,25.1931,25.2003,48800.0
2013-05-02 10:50:00,34.85,34.88,34.85,34.87,43300.0,25.2003,25.222,25.2003,25.2148,43300.0
2013-05-02 11:00:00,34.86,34.88,34.85,34.85,27700.0,25.2075,25.222,25.2003,25.2003,27700.0
2013-05-02 11:10:00,34.85,35.0,34.85,34.98,70200.0,25.2003,25.3088,25.2003,25.2943,70200.0
2013-05-02 11:20:00,34.98,35.01,34.95,34.97,53400.0,25.2943,25.316,25.2726,25.2871,53400.0
2013-05-02 11:30:00,34.96,34.98,34.93,34.98,45300.0,25.2798,25.2943,25.2581,25.2943,45300.0
2013-05-02 11:40:00,34.98,35.01,34.97,35.01,47100.0,25.2943,25.316,25.2871,25.316,47100.0
2013-05-02 11:50:00,35.0,35.02,35.0,35.01,35900.0,25.3088,25.3232,25.3088,25.316,35900.0
2013-05-02 12:00:00,35.01,35.03,34.98,34.98,51500.0,25.316,25.3305,25.2943,25.2943,51500.0
2013-05-02 12:10:00,34.98,34.99,34.97,34.99,22800.0,25.2943,25.3015,25.2871,25.3015,22800.0
2013-05-02 12:20:00,34.98,34.99,34.97,34.98,23400.0,25.2943,25.3015,25.2871,25.2943,23400.0
2013-05-02 12:30:00,34.98,35.0,34.97,34.97,33300.0,25.2943,25.3088,25.2871,25.2871,33300.0
2013-05-02 12:40:00,34.97,34.99,34.96,34.98,17200.0,25.2871,25.3015,25.2798,25.2943,17200.0
2013-05-02 12:50:00,34.98,35.0,34.94,34.94,41400.0,25.2943,25.3088,25.2654,25.2654,41400.0
2013-05-02 13:00:00,34.94,34.98,34.94,34.96,39300.0,25.2654,25.2943,25.2654,25.2798,39300.0
2013-05-02 13:10:00,34.97,34.98,34.93,34.95,41400.0,25.2871,25.2943,25.2581,25.2726,41400.0
2013-05-02 13:20:00,34.95,34.95,34.89,34.9,99000.0,25.2726,25.2726,25.2292,25.2365,99000.0
2013-05-02 13:30:00,34.9,34.93,34.88,34.92,107600.0,25.2365,25.2581,25.222,25.2509,107600.0
2013-05-02 13:40:00,34.92,34.96,34.91,34.95,42700.0,25.2509,25.2798,25.2437,25.2726,42700.0
2013-05-02 13:50:00,34.94,34.97,34.94,34.97,51000.0,25.2654,25.2871,25.2654,25.2871,51000.0
2013-05-02 14:00:00,34.97,34.97,34.94,34.96,39000.0,25.2871,25.2871,25.2654,25.2798,39000.0
2013-05-02 14:10:00,34.96,34.97,34.94,34.95,31500.0,25.2798,25.2871,25.2654,25.2726,31500.0
2013-05-02 14:20:00,34.96,34.97,34.94,34.96,42300.0,25.2798,25.2871,25.2654,25.2798,42300.0
2013-05-02 14:30:00,34.95,34.97,34.95,34.95,41700.0,25.2726,25.2871,25.2726,25.2726,41700.0
2013-05-02 14:40:00,34.95,34.96,34.93,34.94,45800.0,25.2726,25.2798,25.2581,25.2654,45800.0
2013-05-02 14:50:00,34.94,34.97,34.93,34.95,33800.0,25.2654,25.2871,25.2581,25.2726,33800.0
2013-05-02 15:00:00,34.94,34.96,34.94,34.96,65000.0,25.2654,25.2798,25.2654,25.2798,65000.0
2013-05-02 15:10:00,34.95,35.0,34.95,34.97,182800.0,25.2726,25.3088,25.2726,25.2871,182800.0
2013-05-02 15:20:00,34.97,35.02,34.96,35.01,122600.0,25.2871,25.3232,25.2798,25.316,122600.0
2013-05-02 15:30:00,35.02,35.06,35.01,35.04,133000.0,25.3232,25.3522,25.316,25.3377,133000.0
2013-05-02 15:40:00,35.05,35.1,35.04,35.05,226100.0,25.3449,25.3811,25.3377,25.3449,226100.0
2013-05-02 15:50:00,35.05,35.08,35.02,35.02,499200.0,25.3449,25.3666,25.3232,25.3232,499200.0
2013-05-03 09:30:00,34.85,35.04,34.82,34.95,176800.0,25.2003,25.3377,25.1786,25.2726,176800.0
2013-05-03 09:40:00,34.94,34.97,34.83,34.88,145500.0,25.2654,25.2871,25.1858,25.222,145500.0
2013-05-03 09:50:00,34.87,35.01,34.85,35.01,108300.0,25.2148,25.316,25.2003,25.316,108300.0
2013-05-03 10:00:00,35.02,35.05,34.99,35.01,110200.0,25.3232,25.3449,25.3015,25.316,110200.0
2013-05-03 10:10:00,35.01,35.02,35.0,35.0,58000.0,25.316,25.3232,25.3088,25.3088,58000.0
2013-05-03 10:20:00,35.01,35.08,35.0,35.02,296800.0,25.316,25.3666,25.3088,25.3232,296800.0
2013-05-03 10:30:00,35.03,35.06,34.97,34.99,87300.0,25.3305,25.3522,25.2871,25.3015,87300.0
2013-05-03 10:40:00,34.98,35.2,34.98,35.0,141000.0,25.2943,25.4534,25.2943,25.3088,141000.0
2013-05-03 10:50:00,35.0,35.02,35.0,35.01,98500.0,25.3088,25.3232,25.3088,25.316,98500.0
2013-05-03 11:00:00,35.01,35.04,35.0,35.03,141200.0,25.316,25.3377,25.3088,25.3305,141200.0
2013-05-03 11:10:00,35.02,35.03,34.99,35.01,80100.0,25.3232,25.3305,25.3015,25.316,80100.0
2013-05-03 11:20:00,35.01,35.02,34.95,34.98,86100.0,25.316,25.3232,25.2726,25.2943,86100.0
2013-05-03 11:30:00,34.97,34.99,34.9,34.91,102500.0,25.2871,25.3015,25.2365,25.2437,102500.0
2013-05-03 11:40:00,34.91,34.91,34.8,34.8,107500.0,25.2437,25.2437,25.1641,25.1641,107500.0
2013-05-03 11:50:00,34.82,34.82,34.76,34.78,90800.0,25.1786,25.1786,25.1352,25.1497,90800.0
2013-05-03 12:00:00,34.79,34.88,34.77,34.86,92600.0,25.1569,25.222,25.1424,25.2075,92600.0
2013-05-03 12:10:00,34.86,34.91,34.85,34.88,128500.0,25.2075,25.2437,25.2003,25.222,128500.0
2013-05-03 12:20:00,34.88,34.89,34.86,34.89,32800.0,25.222,25.2292,25.2075,25.2292,32800.0
2013-05-03 12:30:00,34.89,34.89,34.86,34.89,38000.0,25.2292,25.2292,25.2075,25.2292,38000.0
2013-05-03 12:40:00,34.89,34.9,34.86,34.89,59800.0,25.2292,25.2365,25.2075,25.2292,59800.0
2013-05-03 12:50:00,34.89,34.91,34.89,34.89,38600.0,25.2292,25.2437,25.2292,25.2292,38600.0
2013-05-03 13:00:00,34.9,34.93,34.88,34.89,53700.0,25.2365,25.2581,25.222,25.2292,53700.0
2013-05-03 13:10:00,34.89,34.93,34.88,34.92,50200.0,25.2292,25.2581,25.222,25.2509,50200.0
2013-05-03 13:20:00,34.92,34.92,34.9,34.91,55600.0,25.2509,25.2509,25.2365,25.2437,55600.0
2013-05-03 13:30:00,34.91,34.93,34.9,34.93,43400.0,25.2437,25.2581,25.2365,25.2581,43400.0
2013-05-03 13:40:00,34.93,34.93,34.88,34.89,58300.0,25.2581,25.2581,25.222,25.2292,58300.0
2013-05-03 13:50:00,34.89,34.9,34.88,34.88,55900.0,25.2292,25.2365,25.222,25.222,55900.0
2013-05-03 14:00:00,34.88,34.91,34.87,34.9,50500.0,25.222,25.2437,25.2148,25.2365,50500.0
2013-05-03 14:10:00,34.89,34.9,34.87,34.89,49400.0,25.2292,25.2365,25.2148,25.2292,49400.0
2013-05-03 14:20:00,34.89,34.92,34.87,34.92,58100.0,25.2292,25.2509,25.2148,25.2509,58100.0
2013-05-03 14:30:00,34.92,34.93,34.9,34.91,66700.0,25.2509,25.2581,25.2365,25.2437,66700.0
2013-05-03 14:40:00,34.91,34.94,34.89,34.91,61400.0,25.2437,25.2654,25.2292,25.2437,61400.0
2013-05-03 14:50:00,34.9,34.95,34.9,34.93,87600.0,25.2365,25.2726,25.2365,25.2581,87600.0
2013-05-03 15:00:00,34.92,34.93,34.87,34.87,83200.0,25.2509,25.2581,25.2148,25.2148,83200.0
2013-05-03 15:10:00,34.87,34.89,34.84,34.87,119600.0,25.2148,25.2292,25.1931,25.2148,119600.0
2013-05-03 15:20:00,34.87,34.87,34.84,34.86,138900.0,25.2148,25.2148,25.1931,25.2075,138900.0
2013-05-03 15:30:00,34.85,34.86,34.74,34.75,279700.0,25.2003,25.2075,25.1208,25.128,279700.0
2013-05-03 15:40:00,34.74,34.79,34.69,34.7,360300.0,25.1208,25.1569,25.0846,25.0918,360300.0
2013-05-03 15:50:00,34.7,34.72,34.64,34.64,745000.0,25.0918,25.1063,25.0484,25.0484,745000.0
2013-05-06 09:30:00,34.1,34.71,33.95,34.42,391400.0,24.658,25.0991,24.5495,24.8894,391400.0
2013-05-06 09:40:00,34.41,34.56,34.21,34.48,280300.0,24.8821,24.9906,24.7375,24.9327,280300.0
2013-05-06 09:50:00,34.49,34.55,34.16,34.23,290600.0,24.94,24.9834,24.7014,24.752,290600.0
2013-05-06 10:00:00,34.23,34.3,34.17,34.28,199100.0,24.752,24.8026,24.7086,24.7881,199100.0
2013-05-06 10:10:00,34.28,34.33,34.26,34.26,158100.0,24.7881,24.8243,24.7737,24.7737,158100.0
2013-05-06 10:20:00,34.26,34.31,34.07,34.07,202000.0,24.7737,24.8098,24.6363,24.6363,202000.0
2013-05-06 10:30:00,34.07,34.23,34.01,34.16,212800.0,24.6363,24.752,24.5929,24.7014,212800.0
2013-05-06 10:40:00,34.16,34.31,34.16,34.23,156600.0,24.7014,24.8098,24.7014,24.752,156600.0
2013-05-06 10:50:00,34.23,34.3,34.2,34.26,117100.0,24.752,24.8026,24.7303,24.7737,117100.0
2013-05-06 11:00:00,34.27,34.27,34.17,34.2,140700.0,24.7809,24.7809,24.7086,24.7303,140700.0
2013-05-06 11:10:00,34.21,34.23,34.08,34.1,125600.0,24.7375,24.752,24.6435,24.658,125600.0
2013-05-06 11:20:00,34.1,34.11,33.99,34.04,235300.0,24.658,24.6652,24.5784,24.6146,235300.0
2013-05-06 11:30:00,34.04,34.14,34.04,34.08,93800.0,24.6146,24.6869,24.6146,24.6435,93800.0
2013-05-06 11:40:00,34.08,34.18,34.05,34.17,99700.0,24.6435,24.7158,24.6218,24.7086,99700.0
2013-05-06 11:50:00,34.18,34.22,34.12,34.13,78600.0,24.7158,24.7447,24.6724,24.6797,78600.0
2013-05-06 12:00:00,34.13,34.21,34.11,34.12,116100.0,24.6797,24.7375,24.6652,24.6724,116100.0
2013-05-06 12:10:00,34.12,34.13,34.09,34.1,49100.0,24.6724,24.6797,24.6507,24.658,49100.0
2013-05-06 12:20:00,34.1,34.11,34.09,34.09,47600.0,24.658,24.6652,24.6507,24.6507,47600.0
2013-05-06 12:30:00,34.1,34.1,34.02,34.02,111800.0,24.658,24.658,24.6001,24.6001,111800.0
2013-05-06 12:40:00,34.02,34.09,34.0,34.09,66800.0,24.6001,24.6507,24.5857,24.6507,66800.0
2013-05-06 12:50:00,34.09,34.1,34.06,34.08,26800.0,24.6507,24.658,24.629,24.6435,26800.0
2013-05-06 13:00:00,34.08,34.08,34.04,34.05,29400.0,24.6435,24.6435,24.6146,24.6218,29400.0
2013-05-06 13:10:00,34.05,34.07,34.01,34.02,250900.0,24.6218,24.6363,24.5929,24.6001,250900.0
2013-05-06 13:20:00,34.02,34.08,34.02,34.06,33200.0,24.6001,24.6435,24.6001,24.629,33200.0
2013-05-06 13:30:00,34.07,34.13,34.06,34.13,62600.0,24.6363,24.6797,24.629,24.6797,62600.0
2013-05-06 13:40:00,34.13,34.15,34.12,34.15,34500.0,24.6797,24.6941,24.6724,24.6941,34500.0
2013-05-06 13:50:00,34.14,34.22,34.14,34.22,112200.0,24.6869,24.7447,24.6869,24.7447,112200.0
2013-05-06 14:00:00,34.22,34.28,34.2,34.28,66000.0,24.7447,24.7881,24.7303,24.7881,66000.0
2013-05-06 14:10:00,34.28,34.3,34.25,34.3,139600.0,24.7881,24.8026,24.7664,24.8026,139600.0
2013-05-06 14:20:00,34.3,34.33,34.29,34.33,125900.0,24.8026,24.8243,24.7954,24.8243,125900.0
2013-05-06 14:30:00,34.33,34.36,34.32,34.34,81300.0,24.8243,24.846,24.8171,24.8315,81300.0
2013-05-06 14:40:00,34.34,34.39,34.31,34.32,204300.0,24.8315,24.8677,24.8098,24.8171,204300.0
2013-05-06 14:50:00,34.32,34.35,34.3,34.3,62000.0,24.8171,24.8387,24.8026,24.8026,62000.0
2013-05-06 15:00:00,34.31,34.33,34.23,34.32,121500.0,24.8098,24.8243,24.752,24.8171,121500.0
2013-05-06 15:10:00,34.33,34.36,34.32,34.33,126700.0,24.8243,24.846,24.8171,24.8243,126700.0
2013-05-06 15:20:00,34.33,34.36,34.3,34.3,116500.0,24.8243,24.846,24.8026,24.8026,116500.0
2013-05-06 15:30:00,34.31,34.36,34.3,34.34,177700.0,24.8098,24.846,24.8026,24.8315,177700.0
2013-05-06 15:40:00,34.34,34.37,34.33,34.34,148900.0,24.8315,24.8532,24.8243,24.8315,148900.0
2013-05-06 15:50:00,34.34,34.35,34.25,34.33,371200.0,24.8315,24.8387,24.7664,24.8243,371200.0
2013-05-07 09:30:00,34.28,34.33,34.18,34.18,84400.0,24.7881,24.8243,24.7158,24.7158,84400.0
2013-05-07 09:40:00,34.19,34.3,34.17,34.19,139600.0,24.723,24.8026,24.7086,24.723,139600.0
2013-05-07 09:50:00,34.2,34.27,34.19,34.24,209600.0,24.7303,24.7809,24.723,24.7592,209600.0
2013-05-07 10:00:00,34.25,34.27,34.23,34.24,141700.0,24.7664,24.7809,24.752,24.7592,141700.0
2013-05-07 10:10:00,34.24,34.27,34.2,34.24,128900.0,24.7592,24.7809,24.7303,24.7592,128900.0
2013-05-07 10:20:00,34.24,34.25,34.17,34.19,110600.0,24.7592,24.7664,24.7086,24.723,110600.0
2013-05-07 10:30:00,34.19,34.21,34.19,34.2,42500.0,24.723,24.7375,24.723,24.7303,42500.0
2013-05-07 10:40:00,34.2,34.22,34.17,34.21,79800.0,24.7303,24.7447,24.7086,24.7375,79800.0
2013-05-07 10:50:00,34.22,34.29,34.21,34.24,65300.0,24.7447,24.7954,24.7375,24.7592,65300.0
2013-05-07 11:00:00,34.24,34.27,34.24,34.26,41600.0,24.7592,24.7809,24.7592,24.7737,41600.0
2013-05-07 11:10:00,34.26,34.36,34.26,34.36,76900.0,24.7737,24.846,24.7737,24.846,76900.0
2013-05-07 11:20:00,34.36,34.4,34.35,34.35,52400.0,24.846,24.8749,24.8387,24.8387,52400.0
2013-05-07 11:30:00,34.35,34.4,34.35,34.4,49200.0,24.8387,24.8749,24.8387,24.8749,49200.0
2013-05-07 11:40:00,34.41,34.43,34.39,34.39,116100.0,24.8821,24.8966,24.8677,24.8677,116100.0
2013-05-07 11:50:00,34.4,34.42,34.39,34.42,35300.0,24.8749,24.8894,24.8677,24.8894,35300.0
2013-05-07 12:00:00,34.42,34.42,34.41,34.41,20800.0,24.8894,24.8894,24.8821,24.8821,20800.0
2013-05-07 12:10:00,34.42,34.44,34.41,34.44,19300.0,24.8894,24.9038,24.8821,24.9038,19300.0
2013-05-07 12:20:00,34.44,34.5,34.43,34.5,55300.0,24.9038,24.9472,24.8966,24.9472,55300.0
2013-05-07 12:30:00,34.49,34.5,34.47,34.47,88200.0,24.94,24.9472,24.9255,24.9255,88200.0
2013-05-07 12:40:00,34.47,34.5,34.46,34.5,98600.0,24.9255,24.9472,24.9183,24.9472,98600.0
2013-05-07 12:50:00,34.5,34.5,34.47,34.48,58600.0,24.9472,24.9472,24.9255,24.9327,58600.0
2013-05-07 13:00:00,34.48,34.48,34.46,34.48,38900.0,24.9327,24.9327,24.9183,24.9327,38900.0
2013-05-07 13:10:00,34.48,34.48,34.44,34.44,39400.0,24.9327,24.9327,24.9038,24.9038,39400.0
2013-05-07 13:20:00,34.44,34.46,34.42,34.44,52300.0,24.9038,24.9183,24.8894,24.9038,52300.0
2013-05-07 13:30:00,34.44,34.44,34.41,34.41,64600.0,24.9038,24.9038,24.8821,24.8821,64600.0
2013-05-07 13:40:00,34.41,34.46,34.41,34.45,49100.0,24.8821,24.9183,24.8821,24.9111,49100.0
2013-05-07 13:50:00,34.45,34.45,34.44,34.45,34200.0,24.9111,24.9111,24.9038,24.9111,34200.0
2013-05-07 14:00:00,34.45,34.47,34.44,34.47,49000.0,24.9111,24.9255,24.9038,24.9255,49000.0
2013-05-07 14:10:00,34.47,34.5,34.46,34.5,43300.0,24.9255,24.9472,24.9183,24.9472,43300.0
2013-05-07 14:20:00,34.5,34.51,34.46,34.46,62600.0,24.9472,24.9544,24.9183,24.9183,62600.0
2013-05-07 14:30:00,34.47,34.47,34.44,34.45,91000.0,24.9255,24.9255,24.9038,24.9111,91000.0
2013-05-07 14:40:00,34.45,34.45,34.44,34.44,25700.0,24.9111,24.9111,24.9038,24.9038,25700.0
2013-05-07 14:50:00,34.45,34.51,34.44,34.51,52200.0,24.9111,24.9544,24.9038,24.9544,52200.0
2013-05-07 15:00:00,34.51,34.51,34.39,34.4,140800.0,24.9544,24.9544,24.8677,24.8749,140800.0
2013-05-07 15:10:00,34.41,34.42,34.4,34.4,35800.0,24.8821,24.8894,24.8749,24.8749,35800.0
2013-05-07 15:20:00,34.41,34.41,34.4,34.41,38800.0,24.8821,24.8821,24.8749,24.8821,38800.0
2013-05-07 15:30:00,34.4,34.41,34.39,34.4,133600.0,24.8749,24.8821,24.8677,24.8749,133600.0
2013-05-07 15:40:00,34.4,34.45,34.39,34.42,171700.0,24.8749,24.9111,24.8677,24.8894,171700.0
2013-05-07 15:50:00,34.42,34.43,34.38,34.41,276300.0,24.8894,24.8966,24.8604,24.8821,276300.0
2013-05-08 09:30:00,34.42,34.56,34.3,34.43,104900.0,24.8894,24.9906,24.8026,24.8966,104900.0
2013-05-08 09:40:00,34.42,34.42,34.28,34.29,60900.0,24.8894,24.8894,24.7881,24.7954,60900.0
2013-05-08 09:50:00,34.29,34.34,34.22,34.24,89500.0,24.7954,24.8315,24.7447,24.7592,89500.0
2013-05-08 10:00:00,34.24,34.27,34.22,34.27,128100.0,24.7592,24.7809,24.7447,24.7809,128100.0
2013-05-08 10:10:00,34.27,34.31,34.26,34.29,167400.0,24.7809,24.8098,24.7737,24.7954,167400.0
2013-05-08 10:20:00,34.29,34.31,34.26,34.29,66700.0,24.7954,24.8098,24.7737,24.7954,66700.0
2013-05-08 10:30:00,34.3,34.39,34.29,34.38,46900.0,24.8026,24.8677,24.7954,24.8604,46900.0
2013-05-08 10:40:00,34.39,34.39,34.3,34.3,96200.0,24.8677,24.8677,24.8026,24.8026,96200.0
2013-05-08 10:50:00,34.3,34.31,34.2,34.22,140600.0,24.8026,24.8098,24.7303,24.7447,140600.0
2013-05-08 11:00:00,34.22,34.28,34.22,34.28,26000.0,24.7447,24.7881,24.7447,24.7881,26000.0
2013-05-08 11:10:00,34.28,34.3,34.22,34.22,60200.0,24.7881,24.8026,24.7447,24.7447,60200.0
2013-05-08 11:20:00,34.22,34.22,34.19,34.19,23500.0,24.7447,24.7447,24.723,24.723,23500.0
2013-05-08 11:30:00,34.2,34.26,34.19,34.23,115500.0,24.7303,24.7737,24.723,24.752,115500.0
2013-05-08 11:40:00,34.23,34.24,34.23,34.24,28500.0,24.752,24.7592,24.752,24.7592,28500.0
2013-05-08 11:50:00,34.24,34.28,34.23,34.26,66800.0,24.7592,24.7881,24.752,24.7737,66800.0
2013-05-08 12:00:00,34.27,34.3,34.26,34.3,24000.0,24.7809,24.8026,24.7737,24.8026,24000.0
2013-05-08 12:10:00,34.3,34.31,34.3,34.3,22600.0,24.8026,24.8098,24.8026,24.8026,22600.0
2013-05-08 12:20:00,34.31,34.32,34.28,34.28,52600.0,24.8098,24.8171,24.7881,24.7881,52600.0
2013-05-08 12:30:00,34.29,34.32,34.28,34.3,61400.0,24.7954,24.8171,24.7881,24.8026,61400.0
2013-05-08 12:40:00,34.3,34.31,34.3,34.31,12600.0,24.8026,24.8098,24.8026,24.8098,12600.0
2013-05-08 12:50:00,34.31,34.34,34.3,34.34,37900.0,24.8098,24.8315,24.8026,24.8315,37900.0
2013-05-08 13:00:00,34.34,34.38,34.33,34.37,25400.0,24.8315,24.8604,24.8243,24.8532,25400.0
2013-05-08 13:10:00,34.37,34.38,34.34,34.34,26000.0,24.8532,24.8604,24.8315,24.8315,26000.0
2013-05-08 13:20:00,34.34,34.39,34.34,34.38,21900.0,24.8315,24.8677,24.8315,24.8604,21900.0
2013-05-08 13:30:00,34.39,34.39,34.38,34.38,17000.0,24.8677,24.8677,24.8604,24.8604,17000.0
2013-05-08 13:40:00,34.38,34.39,34.29,34.29,48600.0,24.8604,24.8677,24.7954,24.7954,48600.0
2013-05-08 13:50:00,34.29,34.3,34.28,34.29,17600.0,24.7954,24.8026,24.7881,24.7954,17600.0
2013-05-08 14:00:00,34.28,34.31,34.28,34.3,51700.0,24.7881,24.8098,24.7881,24.8026,51700.0
2013-05-08 14:10:00,34.3,34.33,34.3,34.33,34600.0,24.8026,24.8243,24.8026,24.8243,34600.0
2013-05-08 14:20:00,34.33,34.36,34.33,34.36,21300.0,24.8243,24.846,24.8243,24.846,21300.0
2013-05-08 14:30:00,34.36,34.36,34.32,34.34,90800.0,24.846,24.846,24.8171,24.8315,90800.0
2013-05-08 14:40:00,34.34,34.37,34.33,34.36,42400.0,24.8315,24.8532,24.8243,24.846,42400.0
2013-05-08 14:50:00,34.37,34.37,34.35,34.35,38100.0,24.8532,24.8532,24.8387,24.8387,38100.0
2013-05-08 15:00:00,34.35,34.36,34.33,34.36,42300.0,24.8387,24.846,24.8243,24.846,42300.0
2013-05-08 15:10:00,34.36,34.38,34.36,34.37,37900.0,24.846,24.8604,24.846,24.8532,37900.0
2013-05-08 15:20:00,34.37,34.42,34.37,34.41,35400.0,24.8532,24.8894,24.8532,24.8821,35400.0
2013-05-08 15:30:00,34.42,34.42,34.41,34.41,67000.0,24.8894,24.8894,24.8821,24.8821,67000.0
2013-05-08 15:40:00,34.41,34.42,34.38,34.38,106100.0,24.8821,24.8894,24.8604,24.8604,106100.0
2013-05-08 15:50:00,34.39,34.43,34.38,34.43,153300.0,24.8677,24.8966,24.8604,24.8966,153300.0
2013-05-09 09:30:00,34.42,34.52,34.41,34.5,38700.0,24.8894,24.9617,24.8821,24.9472,38700.0
2013-05-09 09:40:00,34.49,34.51,34.39,34.46,22400.0,24.94,24.9544,24.8677,24.9183,22400.0
2013-05-09 09:50:00,34.45,34.46,34.38,34.4,24200.0,24.9111,24.9183,24.8604,24.8749,24200.0
2013-05-09 10:00:00,34.41,34.42,34.31,34.32,107000.0,24.8821,24.8894,24.8098,24.8171,107000.0
2013-05-09 10:10:00,34.32,34.32,34.26,34.26,69700.0,24.8171,24.8171,24.7737,24.7737,69700.0
2013-05-09 10:20:00,34.27,34.28,34.17,34.17,56000.0,24.7809,24.7881,24.7086,24.7086,56000.0
2013-05-09 10:30:00,34.17,34.24,34.17,34.22,61200.0,24.7086,24.7592,24.7086,24.7447,61200.0
2013-05-09 10:40:00,34.23,34.24,34.2,34.2,53900.0,24.752,24.7592,24.7303,24.7303,53900.0
2013-05-09 10:50:00,34.2,34.24,34.19,34.23,51100.0,24.7303,24.7592,24.723,24.752,51100.0
2013-05-09 11:00:00,34.24,34.25,34.2,34.22,67900.0,24.7592,24.7664,24.7303,24.7447,67900.0
2013-05-09 11:10:00,34.22,34.22,34.16,34.19,119300.0,24.7447,24.7447,24.7014,24.723,119300.0
2013-05-09 11:20:00,34.2,34.2,34.18,34.2,57100.0,24.7303,24.7303,24.7158,24.7303,57100.0
2013-05-09 11:30:00,34.2,34.23,34.16,34.16,158100.0,24.7303,24.752,24.7014,24.7014,158100.0
2013-05-09 11:40:00,34.16,34.22,34.16,34.19,45600.0,24.7014,24.7447,24.7014,24.723,45600.0
2013-05-09 11:50:00,34.19,34.2,34.18,34.2,118500.0,24.723,24.7303,24.7158,24.7303,118500.0
2013-05-09 12:00:00,34.2,34.23,34.2,34.22,90700.0,24.7303,24.752,24.7303,24.7447,90700.0
2013-05-09 12:10:00,34.22,34.23,34.2,34.21,85900.0,24.7447,24.752,24.7303,24.7375,85900.0
2013-05-09 12:20:00,34.2,34.22,34.19,34.21,34000.0,24.7303,24.7447,24.723,24.7375,34000.0
2013-05-09 12:30:00,34.22,34.25,34.21,34.21,71100.0,24.7447,24.7664,24.7375,24.7375,71100.0
2013-05-09 12:40:00,34.21,34.22,34.18,34.19,111200.0,24.7375,24.7447,24.7158,24.723,111200.0
2013-05-09 12:50:00,34.19,34.2,34.17,34.2,45100.0,24.723,24.7303,24.7086,24.7303,45100.0
2013-05-09 13:00:00,34.21,34.21,34.19,34.2,35000.0,24.7375,24.7375,24.723,24.7303,35000.0
2013-05-09 13:10:00,34.21,34.22,34.2,34.22,39900.0,24.7375,24.7447,24.7303,24.7447,39900.0
2013-05-09 13:20:00,34.21,34.22,34.16,34.16,25200.0,24.7375,24.7447,24.7014,24.7014,25200.0
2013-05-09 13:30:00,34.17,34.21,34.16,34.17,66700.0,24.7086,24.7375,24.7014,24.7086,66700.0
2013-05-09 13:40:00,34.18,34.22,34.17,34.19,72700.0,24.7158,24.7447,24.7086,24.723,72700.0
2013-05-09 13:50:00,34.19,34.21,34.18,34.2,35400.0,24.723,24.7375,24.7158,24.7303,35400.0
2013-05-09 14:00:00,34.2,34.21,34.18,34.18,43800.0,24.7303,24.7375,24.7158,24.7158,43800.0
2013-05-09 14:10:00,34.19,34.19,34.17,34.18,41800.0,24.723,24.723,24.7086,24.7158,41800.0
2013-05-09 14:20:00,34.18,34.19,34.13,34.17,46200.0,24.7158,24.723,24.6797,24.7086,46200.0
2013-05-09 14:30:00,34.17,34.18,34.15,34.15,36000.0,24.7086,24.7158,24.6941,24.6941,36000.0
2013-05-09 14:40:00,34.16,34.17,34.13,34.15,137000.0,24.7014,24.7086,24.6797,24.6941,137000.0
2013-05-09 14:50:00,34.15,34.18,34.14,34.16,114200.0,24.6941,24.7158,24.6869,24.7014,114200.0
2013-05-09 15:00:00,34.17,34.19,34.15,34.18,126700.0,24.7086,24.723,24.6941,24.7158,126700.0
2013-05-09 15:10:00,34.18,34.2,34.16,34.2,156800.0,24.7158,24.7303,24.7014,24.7303,156800.0
2013-05-09 15:20:00,34.2,34.21,34.18,34.2,191400.0,24.7303,24.7375,24.7158,24.7303,191400.0
2013-05-09 15:30:00,34.2,34.22,34.19,34.19,132300.0,24.7303,24.7447,24.723,24.723,132300.0
2013-05-09 15:40:00,34.19,34.21,34.15,34.15,277100.0,24.723,24.7375,24.6941,24.6941,277100.0
2013-05-09 15:50:00,34.15,34.16,34.1,34.15,285700.0,24.6941,24.7014,24.658,24.6941,285700.0
2013-05-10 09:30:00,34.17,34.23,34.13,34.21,72100.0,24.7086,24.752,24.6797,24.7375,72100.0
2013-05-10 09:40:00,34.21,34.22,34.14,34.14,39000.0,24.7375,24.7447,24.6869,24.6869,39000.0
2013-05-10 09:50:00,34.14,34.25,34.1,34.24,58200.0,24.6869,24.7664,24.658,24.7592,58200.0
2013-05-10 10:00:00,34.24,34.27,34.22,34.26,67500.0,24.7592,24.7809,24.7447,24.7737,67500.0
2013-05-10 10:10:00,34.26,34.33,34.24,34.3,71300.0,24.7737,24.8243,24.7592,24.8026,71300.0
2013-05-10 10:20:00,34.3,34.33,34.27,34.3,48900.0,24.8026,24.8243,24.7809,24.8026,48900.0
2013-05-10 10:30:00,34.3,34.31,34.23,34.23,45800.0,24.8026,24.8098,24.752,24.752,45800.0
2013-05-10 10:40:00,34.22,34.27,34.22,34.24,35600.0,24.7447,24.7809,24.7447,24.7592,35600.0
2013-05-10 10:50:00,34.25,34.32,34.25,34.3,26400.0,24.7664,24.8171,24.7664,24.8026,26400.0
2013-05-10 11:00:00,34.29,34.36,34.29,34.36,39300.0,24.7954,24.846,24.7954,24.846,39300.0
2013-05-10 11:10:00,34.35,34.36,34.34,34.35,39500.0,24.8387,24.846,24.8315,24.8387,39500.0
2013-05-10 11:20:00,34.35,34.38,34.33,34.37,39000.0,24.8387,24.8604,24.8243,24.8532,39000.0
2013-05-10 11:30:00,34.37,34.39,34.36,34.37,46000.0,24.8532,24.8677,24.846,24.8532,46000.0
2013-05-10 11:40:00,34.36,34.37,34.27,34.29,49100.0,24.846,24.8532,24.7809,24.7954,49100.0
2013-05-10 11:50:00,34.27,34.27,34.23,34.25,28000.0,24.7809,24.7809,24.752,24.7664,28000.0
2013-05-10 12:00:00,34.24,34.26,34.21,34.24,34200.0,24.7592,24.7737,24.7375,24.7592,34200.0
2013-05-10 12:10:00,34.23,34.29,34.23,34.28,36600.0,24.752,24.7954,24.752,24.7881,36600.0
2013-05-10 12:20:00,34.27,34.3,34.27,34.3,18000.0,24.7809,24.8026,24.7809,24.8026,18000.0
2013-05-10 12:30:00,34.29,34.3,34.27,34.27,31000.0,24.7954,24.8026,24.7809,24.7809,31000.0
2013-05-10 12:40:00,34.27,34.31,34.26,34.29,49300.0,24.7809,24.8098,24.7737,24.7954,49300.0
2013-05-10 12:50:00,34.29,34.3,34.26,34.26,25400.0,24.7954,24.8026,24.7737,24.7737,25400.0
2013-05-10 13:00:00,34.27,34.3,34.25,34.3,26200.0,24.7809,24.8026,24.7664,24.8026,26200.0
2013-05-10 13:10:00,34.29,34.3,34.26,34.27,25800.0,24.7954,24.8026,24.7737,24.7809,25800.0
2013-05-10 13:20:00,34.27,34.28,34.26,34.28,22600.0,24.7809,24.7881,24.7737,24.7881,22600.0
2013-05-10 13:30:00,34.27,34.28,34.23,34.23,18200.0,24.7809,24.7881,24.752,24.752,18200.0
2013-05-10 13:40:00,34.22,34.24,34.21,34.24,20200.0,24.7447,24.7592,24.7375,24.7592,20200.0
2013-05-10 13:50:00,34.24,34.27,34.23,34.25,25300.0,24.7592,24.7809,24.752,24.7664,25300.0
2013-05-10 14:00:00,34.24,34.28,34.24,34.28,21700.0,24.7592,24.7881,24.7592,24.7881,21700.0
2013-05-10 14:10:00,34.27,34.28,34.26,34.26,18800.0,24.7809,24.7881,24.7737,24.7737,18800.0
2013-05-10 14:20:00,34.27,34.27,34.24,34.27,20700.0,24.7809,24.7809,24.7592,24.7809,20700.0
2013-05-10 14:30:00,34.27,34.27,34.25,34.25,25300.0,24.7809,24.7809,24.7664,24.7664,25300.0
2013-05-10 14:40:00,34.25,34.26,34.22,34.23,34600.0,24.7664,24.7737,24.7447,24.752,34600.0
2013-05-10 14:50:00,34.22,34.23,34.2,34.2,22000.0,24.7447,24.752,24.7303,24.7303,22000.0
2013-05-10 15:00:00,34.2,34.22,34.2,34.2,31100.0,24.7303,24.7447,24.7303,24.7303,31100.0
2013-05-10 15:10:00,34.2,34.21,34.18,34.18,26600.0,24.7303,24.7375,24.7158,24.7158,26600.0
2013-05-10 15:20:00,34.18,34.19,34.14,34.14,33600.0,24.7158,24.723,24.6869,24.6869,33600.0
2013-05-10 15:30:00,34.15,34.16,34.12,34.14,104300.0,24.6941,24.7014,24.6724,24.6869,104300.0
2013-05-10 15:40:00,34.14,34.16,34.13,34.13,199500.0,24.6869,24.7014,24.6797,24.6797,199500.0
2013-05-10 15:50:00,34.14,34.2,34.13,34.18,295000.0,24.6869,24.7303,24.6797,24.7158,295000.0
2013-05-13 09:30:00,34.22,34.25,34.16,34.22,352000.0,24.7447,24.7664,24.7014,24.7447,352000.0
2013-05-13 09:40:00,34.24,34.27,34.21,34.26,49500.0,24.7592,24.7809,24.7375,24.7737,49500.0
2013-05-13 09:50:00,34.27,34.3,34.25,34.29,66700.0,24.7809,24.8026,24.7664,24.7954,66700.0
2013-05-13 10:00:00,34.29,34.35,34.26,34.34,87300.0,24.7954,24.8387,24.7737,24.8315,87300.0
2013-05-13 10:10:00,34.34,34.42,34.34,34.37,162100.0,24.8315,24.8894,24.8315,24.8532,162100.0
2013-05-13 10:20:00,34.37,34.37,34.31,34.31,36300.0,24.8532,24.8532,24.8098,24.8098,36300.0
2013-05-13 10:30:00,34.32,34.35,34.31,34.35,24500.0,24.8171,24.8387,24.8098,24.8387,24500.0
2013-05-13 10:40:00,34.36,34.37,34.34,34.34,26300.0,24.846,24.8532,24.8315,24.8315,26300.0
2013-05-13 10:50:00,34.34,34.37,34.33,34.35,33700.0,24.8315,24.8532,24.8243,24.8387,33700.0
2013-05-13 11:00:00,34.35,34.37,34.33,34.34,48400.0,24.8387,24.8532,24.8243,24.8315,48400.0
2013-05-13 11:10:00,34.34,34.38,34.33,34.37,146400.0,24.8315,24.8604,24.8243,24.8532,146400.0
2013-05-13 11:20:00,34.38,34.42,34.37,34.41,83900.0,24.8604,24.8894,24.8532,24.8821,83900.0
2013-05-13 11:30:00,34.42,34.46,34.39,34.45,40600.0,24.8894,24.9183,24.8677,24.9111,40600.0
2013-05-13 11:40:00,34.45,34.48,34.45,34.47,31800.0,24.9111,24.9327,24.9111,24.9255,31800.0
2013-05-13 11:50:00,34.46,34.48,34.45,34.46,21300.0,24.9183,24.9327,24.9111,24.9183,21300.0
2013-05-13 12:00:00,34.47,34.5,34.45,34.5,16800.0,24.9255,24.9472,24.9111,24.9472,16800.0
2013-05-13 12:10:00,34.49,34.51,34.49,34.5,15300.0,24.94,24.9544,24.94,24.9472,15300.0
2013-05-13 12:20:00,34.51,34.53,34.46,34.47,93200.0,24.9544,24.9689,24.9183,24.9255,93200.0
2013-05-13 12:30:00,34.46,34.47,34.43,34.43,11800.0,24.9183,24.9255,24.8966,24.8966,11800.0
2013-05-13 12:40:00,34.44,34.44,34.4,34.41,14700.0,24.9038,24.9038,24.8749,24.8821,14700.0
2013-05-13 12:50:00,34.42,34.43,34.39,34.4,20500.0,24.8894,24.8966,24.8677,24.8749,20500.0
2013-05-13 13:00:00,34.4,34.41,34.39,34.39,9200.0,24.8749,24.8821,24.8677,24.8677,9200.0
2013-05-13 13:10:00,34.39,34.4,34.35,34.36,31400.0,24.8677,24.8749,24.8387,24.846,31400.0
2013-05-13 13:20:00,34.36,34.37,34.33,34.33,17800.0,24.846,24.8532,24.8243,24.8243,17800.0
2013-05-13 13:30:00,34.34,34.35,34.33,34.34,20300.0,24.8315,24.8387,24.8243,24.8315,20300.0
2013-05-13 13:40:00,34.34,34.35,34.32,34.33,23100.0,24.8315,24.8387,24.8171,24.8243,23100.0
2013-05-13 13:50:00,34.34,34.35,34.33,34.34,24300.0,24.8315,24.8387,24.8243,24.8315,24300.0
2013-05-13 14:00:00,34.34,34.34,34.33,34.34,22000.0,24.8315,24.8315,24.8243,24.8315,22000.0
2013-05-13 14:10:00,34.33,34.34,34.33,34.33,16700.0,24.8243,24.8315,24.8243,24.8243,16700.0
2013-05-13 14:20:00,34.34,34.37,34.32,34.37,68200.0,24.8315,24.8532,24.8171,24.8532,68200.0
2013-05-13 14:30:00,34.37,34.41,34.37,34.38,49500.0,24.8532,24.8821,24.8532,24.8604,49500.0
2013-05-13 14:40:00,34.39,34.39,34.36,34.36,39000.0,24.8677,24.8677,24.846,24.846,39000.0
2013-05-13 14:50:00,34.37,34.37,34.33,34.34,31300.0,24.8532,24.8532,24.8243,24.8315,31300.0
2013-05-13 15:00:00,34.33,34.35,34.27,34.28,54300.0,24.8243,24.8387,24.7809,24.7881,54300.0
2013-05-13 15:10:00,34.29,34.29,34.24,34.27,50400.0,24.7954,24.7954,24.7592,24.7809,50400.0
2013-05-13 15:20:00,34.27,34.29,34.25,34.26,30500.0,24.7809,24.7954,24.7664,24.7737,30500.0
2013-05-13 15:30:00,34.27,34.3,34.26,34.3,27900.0,24.7809,24.8026,24.7737,24.8026,27900.0
2013-05-13 15:40:00,34.3,34.3,34.27,34.27,45100.0,24.8026,24.8026,24.7809,24.7809,45100.0
2013-05-13 15:50:00,34.27,34.28,34.23,34.27,171700.0,24.7809,24.7881,24.752,24.7809,171700.0
2013-05-14 09:30:00,34.33,34.48,34.31,34.48,117000.0,24.8243,24.9327,24.8098,24.9327,117000.0
2013-05-14 09:40:00,34.49,34.49,34.4,34.41,33900.0,24.94,24.94,24.8749,24.8821,33900.0
2013-05-14 09:50:00,34.41,34.47,34.36,34.37,48400.0,24.8821,24.9255,24.846,24.8532,48400.0
2013-05-14 10:00:00,34.36,34.53,34.36,34.48,292300.0,24.846,24.9689,24.846,24.9327,292300.0
2013-05-14 10:10:00,34.47,34.55,34.45,34.52,256300.0,24.9255,24.9834,24.9111,24.9617,256300.0
2013-05-14 10:20:00,34.52,34.56,34.47,34.54,88200.0,24.9617,24.9906,24.9255,24.9761,88200.0
2013-05-14 10:30:00,34.53,34.6,34.5,34.57,188000.0,24.9689,25.0195,24.9472,24.9978,188000.0
2013-05-14 10:40:00,34.56,34.58,34.53,34.57,58600.0,24.9906,25.0051,24.9689,24.9978,58600.0
2013-05-14 10:50:00,34.56,34.62,34.56,34.62,72500.0,24.9906,25.034,24.9906,25.034,72500.0
2013-05-14 11:00:00,34.61,34.62,34.55,34.57,108200.0,25.0268,25.034,24.9834,24.9978,108200.0
2013-05-14 11:10:00,34.57,34.62,34.56,34.62,39000.0,24.9978,25.034,24.9906,25.034,39000.0
2013-05-14 11:20:00,34.61,34.68,34.61,34.67,50800.0,25.0268,25.0774,25.0268,25.0701,50800.0
2013-05-14 11:30:00,34.68,34.75,34.67,34.71,83800.0,25.0774,25.128,25.0701,25.0991,83800.0
2013-05-14 11:40:00,34.71,34.71,34.64,34.7,138400.0,25.0991,25.0991,25.0484,25.0918,138400.0
2013-05-14 11:50:00,34.7,34.75,34.7,34.75,30200.0,25.0918,25.128,25.0918,25.128,30200.0
2013-05-14 12:00:00,34.74,34.74,34.69,34.72,30900.0,25.1208,25.1208,25.0846,25.1063,30900.0
2013-05-14 12:10:00,34.71,34.75,34.71,34.75,36100.0,25.0991,25.128,25.0991,25.128,36100.0
2013-05-14 12:20:00,34.75,34.76,34.74,34.75,33200.0,25.128,25.1352,25.1208,25.128,33200.0
2013-05-14 12:30:00,34.75,34.75,34.73,34.73,19700.0,25.128,25.128,25.1135,25.1135,19700.0
2013-05-14 12:40:00,34.73,34.74,34.71,34.71,16500.0,25.1135,25.1208,25.0991,25.0991,16500.0
2013-05-14 12:50:00,34.71,34.73,34.7,34.72,80900.0,25.0991,25.1135,25.0918,25.1063,80900.0
2013-05-14 13:00:00,34.72,34.77,34.72,34.77,36600.0,25.1063,25.1424,25.1063,25.1424,36600.0
2013-05-14 13:10:00,34.77,34.77,34.76,34.77,18900.0,25.1424,25.1424,25.1352,25.1424,18900.0
2013-05-14 13:20:00,34.77,34.79,34.72,34.74,145000.0,25.1424,25.1569,25.1063,25.1208,145000.0
2013-05-14 13:30:00,34.75,34.76,34.73,34.73,52100.0,25.128,25.1352,25.1135,25.1135,52100.0
2013-05-14 13:40:00,34.73,34.75,34.73,34.74,31800.0,25.1135,25.128,25.1135,25.1208,31800.0
2013-05-14 13:50:00,34.75,34.75,34.69,34.72,45200.0,25.128,25.128,25.0846,25.1063,45200.0
2013-05-14 14:00:00,34.72,34.72,34.68,34.69,347000.0,25.1063,25.1063,25.0774,25.0846,347000.0
2013-05-14 14:10:00,34.69,34.7,34.66,34.66,60600.0,25.0846,25.0918,25.0629,25.0629,60600.0
2013-05-14 14:20:00,34.66,34.68,34.63,34.68,64000.0,25.0629,25.0774,25.0412,25.0774,64000.0
2013-05-14 14:30:00,34.68,34.71,34.65,34.69,89700.0,25.0774,25.0991,25.0557,25.0846,89700.0
2013-05-14 14:40:00,34.69,34.74,34.69,34.72,128700.0,25.0846,25.1208,25.0846,25.1063,128700.0
2013-05-14 14:50:00,34.72,34.73,34.68,34.73,153300.0,25.1063,25.1135,25.0774,25.1135,153300.0
2013-05-14 15:00:00,34.72,34.76,34.69,34.73,279700.0,25.1063,25.1352,25.0846,25.1135,279700.0
2013-05-14 15:10:00,34.73,34.75,34.72,34.72,61600.0,25.1135,25.128,25.1063,25.1063,61600.0
2013-05-14 15:20:00,34.72,34.79,34.72,34.77,211800.0,25.1063,25.1569,25.1063,25.1424,211800.0
2013-05-14 15:30:00,34.77,34.8,34.75,34.8,240100.0,25.1424,25.1641,25.128,25.1641,240100.0
2013-05-14 15:40:00,34.79,34.83,34.76,34.83,131200.0,25.1569,25.1858,25.1352,25.1858,131200.0
2013-05-14 15:50:00,34.83,34.84,34.75,34.76,265200.0,25.1858,25.1931,25.128,25.1352,265200.0
2013-05-15 09:30:00,34.76,34.98,34.76,34.82,100800.0,25.1352,25.2943,25.1352,25.1786,100800.0
2013-05-15 09:40:00,34.82,34.87,34.77,34.77,31100.0,25.1786,25.2148,25.1424,25.1424,31100.0
2013-05-15 09:50:00,34.78,34.95,34.78,34.95,37100.0,25.1497,25.2726,25.1497,25.2726,37100.0
2013-05-15 10:00:00,34.94,34.95,34.86,34.88,140600.0,25.2654,25.2726,25.2075,25.222,140600.0
2013-05-15 10:10:00,34.88,34.91,34.85,34.9,65900.0,25.222,25.2437,25.2003,25.2365,65900.0
2013-05-15 10:20:00,34.9,34.98,34.9,34.98,49700.0,25.2365,25.2943,25.2365,25.2943,49700.0
2013-05-15 10:30:00,34.97,34.99,34.96,34.98,62200.0,25.2871,25.3015,25.2798,25.2943,62200.0
2013-05-15 10:40:00,34.98,34.99,34.87,34.9,80100.0,25.2943,25.3015,25.2148,25.2365,80100.0
2013-05-15 10:50:00,34.9,35.0,34.89,35.0,36500.0,25.2365,25.3088,25.2292,25.3088,36500.0
2013-05-15 11:00:00,34.99,35.09,34.98,35.08,103900.0,25.3015,25.3738,25.2943,25.3666,103900.0
2013-05-15 11:10:00,35.08,35.13,35.05,35.11,245000.0,25.3666,25.4028,25.3449,25.3883,245000.0
2013-05-15 11:20:00,35.11,35.12,35.09,35.11,102200.0,25.3883,25.3955,25.3738,25.3883,102200.0
2013-05-15 11:30:00,35.11,35.16,35.08,35.15,41600.0,25.3883,25.4245,25.3666,25.4172,41600.0
2013-05-15 11:40:00,35.16,35.17,35.15,35.16,36100.0,25.4245,25.4317,25.4172,25.4245,36100.0
2013-05-15 11:50:00,35.16,35.2,35.14,35.18,79700.0,25.4245,25.4534,25.41,25.4389,79700.0
2013-05-15 12:00:00,35.19,35.21,35.15,35.21,32300.0,25.4462,25.4606,25.4172,25.4606,32300.0
2013-05-15 12:10:00,35.2,35.25,35.2,35.23,48700.0,25.4534,25.4895,25.4534,25.4751,48700.0
2013-05-15 12:20:00,35.22,35.24,35.2,35.24,28600.0,25.4678,25.4823,25.4534,25.4823,28600.0
2013-05-15 12:30:00,35.23,35.24,35.2,35.22,57200.0,25.4751,25.4823,25.4534,25.4678,57200.0
2013-05-15 12:40:00,35.23,35.3,35.23,35.3,97600.0,25.4751,25.5257,25.4751,25.5257,97600.0
2013-05-15 12:50:00,35.3,35.31,35.26,35.26,63700.0,25.5257,25.5329,25.4968,25.4968,63700.0
2013-05-15 13:00:00,35.27,35.28,35.26,35.27,40300.0,25.504,25.5112,25.4968,25.504,40300.0
2013-05-15 13:10:00,35.27,35.28,35.23,35.26,29900.0,25.504,25.5112,25.4751,25.4968,29900.0
2013-05-15 13:20:00,35.26,35.27,35.21,35.25,86400.0,25.4968,25.504,25.4606,25.4895,86400.0
2013-05-15 13:30:00,35.26,35.29,35.23,35.25,68200.0,25.4968,25.5185,25.4751,25.4895,68200.0
2013-05-15 13:40:00,35.24,35.26,35.22,35.22,54100.0,25.4823,25.4968,25.4678,25.4678,54100.0
2013-05-15 13:50:00,35.22,35.22,35.15,35.17,70000.0,25.4678,25.4678,25.4172,25.4317,70000.0
2013-05-15 14:00:00,35.17,35.19,35.16,35.18,41200.0,25.4317,25.4462,25.4245,25.4389,41200.0
2013-05-15 14:10:00,35.18,35.2,35.13,35.14,102100.0,25.4389,25.4534,25.4028,25.41,102100.0
2013-05-15 14:20:00,35.15,35.15,35.09,35.12,39600.0,25.4172,25.4172,25.3738,25.3955,39600.0
2013-05-15 14:30:00,35.13,35.14,35.1,35.1,42300.0,25.4028,25.41,25.3811,25.3811,42300.0
2013-05-15 14:40:00,35.1,35.11,35.01,35.06,97500.0,25.3811,25.3883,25.316,25.3522,97500.0
2013-05-15 14:50:00,35.05,35.06,35.02,35.04,114400.0,25.3449,25.3522,25.3232,25.3377,114400.0
2013-05-15 15:00:00,35.05,35.13,35.05,35.12,50500.0,25.3449,25.4028,25.3449,25.3955,50500.0
2013-05-15 15:10:00,35.12,35.17,35.12,35.15,51400.0,25.3955,25.4317,25.3955,25.4172,51400.0
2013-05-15 15:20:00,35.16,35.18,35.15,35.18,45600.0,25.4245,25.4389,25.4172,25.4389,45600.0
2013-05-15 15:30:00,35.18,35.21,35.15,35.16,117100.0,25.4389,25.4606,25.4172,25.4245,117100.0
2013-05-15 15:40:00,35.17,35.17,35.13,35.15,129100.0,25.4317,25.4317,25.4028,25.4172,129100.0
2013-05-15 15:50:00,35.16,35.17,35.12,35.13,282900.0,25.4245,25.4317,25.3955,25.4028,282900.0
2013-05-16 09:30:00,35.0,35.08,34.91,35.05,75900.0,25.3088,25.3666,25.2437,25.3449,75900.0
2013-05-16 09:40:00,35.04,35.08,35.01,35.03,36600.0,25.3377,25.3666,25.316,25.3305,36600.0
2013-05-16 09:50:00,35.03,35.19,35.03,35.12,29400.0,25.3305,25.4462,25.3305,25.3955,29400.0
2013-05-16 10:00:00,35.11,35.12,34.98,35.0,53500.0,25.3883,25.3955,25.2943,25.3088,53500.0
2013-05-16 10:10:00,35.0,35.05,35.0,35.05,50900.0,25.3088,25.3449,25.3088,25.3449,50900.0
2013-05-16 10:20:00,35.05,35.08,34.99,35.02,67800.0,25.3449,25.3666,25.3015,25.3232,67800.0
2013-05-16 10:30:00,35.03,35.07,35.01,35.04,54900.0,25.3305,25.3594,25.316,25.3377,54900.0
2013-05-16 10:40:00,35.04,35.11,35.03,35.11,27400.0,25.3377,25.3883,25.3305,25.3883,27400.0
2013-05-16 10:50:00,35.11,35.12,35.06,35.07,36100.0,25.3883,25.3955,25.3522,25.3594,36100.0
2013-05-16 11:00:00,35.06,35.09,35.04,35.06,24600.0,25.3522,25.3738,25.3377,25.3522,24600.0
2013-05-16 11:10:00,35.06,35.13,35.06,35.08,45200.0,25.3522,25.4028,25.3522,25.3666,45200.0
2013-05-16 11:20:00,35.08,35.09,35.05,35.08,16300.0,25.3666,25.3738,25.3449,25.3666,16300.0
2013-05-16 11:30:00,35.08,35.11,35.06,35.09,43000.0,25.3666,25.3883,25.3522,25.3738,43000.0
2013-05-16 11:40:00,35.1,35.12,35.08,35.09,57500.0,25.3811,25.3955,25.3666,25.3738,57500.0
2013-05-16 11:50:00,35.09,35.09,35.06,35.07,28700.0,25.3738,25.3738,25.3522,25.3594,28700.0
2013-05-16 12:00:00,35.06,35.07,35.02,35.06,65900.0,25.3522,25.3594,25.3232,25.3522,65900.0
2013-05-16 12:10:00,35.06,35.07,35.03,35.04,61500.0,25.3522,25.3594,25.3305,25.3377,61500.0
2013-05-16 12:20:00,35.03,35.09,35.02,35.09,63600.0,25.3305,25.3738,25.3232,25.3738,63600.0
2013-05-16 12:30:00,35.09,35.13,35.09,35.12,23700.0,25.3738,25.4028,25.3738,25.3955,23700.0
2013-05-16 12:40:00,35.13,35.14,35.12,35.14,15200.0,25.4028,25.41,25.3955,25.41,15200.0
2013-05-16 12:50:00,35.14,35.19,35.14,35.19,19400.0,25.41,25.4462,25.41,25.4462,19400.0
2013-05-16 13:00:00,35.18,35.2,35.18,35.2,22300.0,25.4389,25.4534,25.4389,25.4534,22300.0
2013-05-16 13:10:00,35.19,35.24,35.19,35.21,53500.0,25.4462,25.4823,25.4462,25.4606,53500.0
2013-05-16 13:20:00,35.21,35.21,35.2,35.21,10200.0,25.4606,25.4606,25.4534,25.4606,10200.0
2013-05-16 13:30:00,35.2,35.21,35.2,35.2,24400.0,25.4534,25.4606,25.4534,25.4534,24400.0
2013-05-16 13:40:00,35.2,35.2,35.19,35.19,14100.0,25.4534,25.4534,25.4462,25.4462,14100.0
2013-05-16 13:50:00,35.2,35.2,35.07,35.07,73300.0,25.4534,25.4534,25.3594,25.3594,73300.0
2013-05-16 14:00:00,35.07,35.11,35.06,35.08,36700.0,25.3594,25.3883,25.3522,25.3666,36700.0
2013-05-16 14:10:00,35.08,35.09,35.03,35.04,36400.0,25.3666,25.3738,25.3305,25.3377,36400.0
2013-05-16 14:20:00,35.04,35.05,35.01,35.02,35500.0,25.3377,25.3449,25.316,25.3232,35500.0
2013-05-16 14:30:00,35.02,35.05,35.01,35.02,45300.0,25.3232,25.3449,25.316,25.3232,45300.0
2013-05-16 14:40:00,35.02,35.03,34.98,35.0,41900.0,25.3232,25.3305,25.2943,25.3088,41900.0
2013-05-16 14:50:00,35.0,35.0,34.95,34.99,60500.0,25.3088,25.3088,25.2726,25.3015,60500.0
2013-05-16 15:00:00,34.98,35.01,34.97,35.0,37100.0,25.2943,25.316,25.2871,25.3088,37100.0
2013-05-16 15:10:00,34.99,35.0,34.94,34.94,56300.0,25.3015,25.3088,25.2654,25.2654,56300.0
2013-05-16 15:20:00,34.94,34.96,34.91,34.93,69100.0,25.2654,25.2798,25.2437,25.2581,69100.0
2013-05-16 15:30:00,34.92,34.93,34.88,34.89,70800.0,25.2509,25.2581,25.222,25.2292,70800.0
2013-05-16 15:40:00,34.88,34.9,34.83,34.84,120100.0,25.222,25.2365,25.1858,25.1931,120100.0
2013-05-16 15:50:00,34.84,34.93,34.83,34.89,272000.0,25.1931,25.2581,25.1858,25.2292,272000.0
2013-05-17 09:30:00,34.9,34.99,34.85,34.99,204000.0,25.2365,25.3015,25.2003,25.3015,204000.0
2013-05-17 09:40:00,34.99,35.0,34.91,34.91,14500.0,25.3015,25.3088,25.2437,25.2437,14500.0
2013-05-17 09:50:00,34.92,34.94,34.87,34.92,26600.0,25.2509,25.2654,25.2148,25.2509,26600.0
2013-05-17 10:00:00,34.92,34.97,34.92,34.94,22700.0,25.2509,25.2871,25.2509,25.2654,22700.0
2013-05-17 10:10:00,34.93,34.96,34.89,34.96,37400.0,25.2581,25.2798,25.2292,25.2798,37400.0
2013-05-17 10:20:00,34.96,35.06,34.95,34.98,58900.0,25.2798,25.3522,25.2726,25.2943,58900.0
2013-05-17 10:30:00,34.98,35.05,34.96,34.99,34000.0,25.2943,25.3449,25.2798,25.3015,34000.0
2013-05-17 10:40:00,34.99,34.99,34.91,34.92,47000.0,25.3015,25.3015,25.2437,25.2509,47000.0
2013-05-17 10:50:00,34.92,34.93,34.9,34.91,17900.0,25.2509,25.2581,25.2365,25.2437,17900.0
2013-05-17 11:00:00,34.91,34.95,34.91,34.95,21000.0,25.2437,25.2726,25.2437,25.2726,21000.0
2013-05-17 11:10:00,34.95,34.98,34.93,34.96,21900.0,25.2726,25.2943,25.2581,25.2798,21900.0
2013-05-17 11:20:00,34.96,34.97,34.92,34.95,40900.0,25.2798,25.2871,25.2509,25.2726,40900.0
2013-05-17 11:30:00,34.95,34.97,34.93,34.97,27100.0,25.2726,25.2871,25.2581,25.2871,27100.0
2013-05-17 11:40:00,34.97,34.97,34.93,34.97,16700.0,25.2871,25.2871,25.2581,25.2871,16700.0
2013-05-17 11:50:00,34.97,34.98,34.95,34.96,20600.0,25.2871,25.2943,25.2726,25.2798,20600.0
2013-05-17 12:00:00,34.96,34.96,34.89,34.93,24100.0,25.2798,25.2798,25.2292,25.2581,24100.0
2013-05-17 12:10:00,34.93,34.98,34.93,34.98,15200.0,25.2581,25.2943,25.2581,25.2943,15200.0
2013-05-17 12:20:00,34.98,34.99,34.95,34.99,23500.0,25.2943,25.3015,25.2726,25.3015,23500.0
2013-05-17 12:30:00,34.98,35.0,34.98,34.99,11100.0,25.2943,25.3088,25.2943,25.3015,11100.0
2013-05-17 12:40:00,34.99,34.99,34.97,34.97,15100.0,25.3015,25.3015,25.2871,25.2871,15100.0
2013-05-17 12:50:00,34.97,34.98,34.92,34.95,38700.0,25.2871,25.2943,25.2509,25.2726,38700.0
2013-05-17 13:00:00,34.95,34.99,34.95,34.99,18300.0,25.2726,25.3015,25.2726,25.3015,18300.0
2013-05-17 13:10:00,34.98,34.99,34.95,34.95,9900.0,25.2943,25.3015,25.2726,25.2726,9900.0
2013-05-17 13:20:00,34.96,34.96,34.94,34.94,19100.0,25.2798,25.2798,25.2654,25.2654,19100.0
2013-05-17 13:30:00,34.94,34.94,34.92,34.92,14900.0,25.2654,25.2654,25.2509,25.2509,14900.0
2013-05-17 13:40:00,34.93,34.93,34.88,34.88,20200.0,25.2581,25.2581,25.222,25.222,20200.0
2013-05-17 13:50:00,34.88,34.89,34.87,34.87,18900.0,25.222,25.2292,25.2148,25.2148,18900.0
2013-05-17 14:00:00,34.88,34.88,34.87,34.88,14200.0,25.222,25.222,25.2148,25.222,14200.0
2013-05-17 14:10:00,34.88,34.9,34.87,34.9,43500.0,25.222,25.2365,25.2148,25.2365,43500.0
2013-05-17 14:20:00,34.9,34.91,34.88,34.9,45300.0,25.2365,25.2437,25.222,25.2365,45300.0
2013-05-17 14:30:00,34.91,34.93,34.9,34.92,33400.0,25.2437,25.2581,25.2365,25.2509,33400.0
2013-05-17 14:40:00,34.92,35.0,34.91,35.0,33400.0,25.2509,25.3088,25.2437,25.3088,33400.0
2013-05-17 14:50:00,34.99,35.04,34.98,35.03,45300.0,25.3015,25.3377,25.2943,25.3305,45300.0
2013-05-17 15:00:00,35.04,35.09,35.04,35.06,50200.0,25.3377,25.3738,25.3377,25.3522,50200.0
2013-05-17 15:10:00,35.06,35.08,35.04,35.07,55500.0,25.3522,25.3666,25.3377,25.3594,55500.0
2013-05-17 15:20:00,35.07,35.15,35.06,35.15,43800.0,25.3594,25.4172,25.3522,25.4172,43800.0
2013-05-17 15:30:00,35.15,35.16,35.13,35.13,81000.0,25.4172,25.4245,25.4028,25.4028,81000.0
2013-05-17 15:40:00,35.13,35.15,35.09,35.1,127800.0,25.4028,25.4172,25.3738,25.3811,127800.0
2013-05-17 15:50:00,35.1,35.13,35.07,35.13,218500.0,25.3811,25.4028,25.3594,25.4028,218500.0
2013-05-20 09:30:00,35.11,35.12,35.04,35.08,48400.0,25.3883,25.3955,25.3377,25.3666,48400.0
2013-05-20 09:40:00,35.1,35.11,35.04,35.1,45800.0,25.3811,25.3883,25.3377,25.3811,45800.0
2013-05-20 09:50:00,35.1,35.16,35.09,35.15,71900.0,25.3811,25.4245,25.3738,25.4172,71900.0
2013-05-20 10:00:00,35.15,35.17,35.14,35.16,33500.0,25.4172,25.4317,25.41,25.4245,33500.0
2013-05-20 10:10:00,35.15,35.17,35.13,35.14,33900.0,25.4172,25.4317,25.4028,25.41,33900.0
2013-05-20 10:20:00,35.14,35.2,35.13,35.17,37500.0,25.41,25.4534,25.4028,25.4317,37500.0
2013-05-20 10:30:00,35.17,35.2,35.15,35.19,34000.0,25.4317,25.4534,25.4172,25.4462,34000.0
2013-05-20 10:40:00,35.19,35.19,35.08,35.08,27300.0,25.4462,25.4462,25.3666,25.3666,27300.0
2013-05-20 10:50:00,35.07,35.07,35.02,35.05,24500.0,25.3594,25.3594,25.3232,25.3449,24500.0
2013-05-20 11:00:00,35.06,35.09,35.04,35.05,23500.0,25.3522,25.3738,25.3377,25.3449,23500.0
2013-05-20 11:10:00,35.06,35.06,35.03,35.04,45100.0,25.3522,25.3522,25.3305,25.3377,45100.0
2013-05-20 11:20:00,35.03,35.04,35.01,35.01,21000.0,25.3305,25.3377,25.316,25.316,21000.0
2013-05-20 11:30:00,35.02,35.05,35.01,35.04,16200.0,25.3232,25.3449,25.316,25.3377,16200.0
2013-05-20 11:40:00,35.05,35.08,35.05,35.05,13700.0,25.3449,25.3666,25.3449,25.3449,13700.0
2013-05-20 11:50:00,35.05,35.05,34.98,34.99,44800.0,25.3449,25.3449,25.2943,25.3015,44800.0
2013-05-20 12:00:00,34.98,35.02,34.98,35.01,14600.0,25.2943,25.3232,25.2943,25.316,14600.0
2013-05-20 12:10:00,35.01,35.01,34.99,34.99,28000.0,25.316,25.316,25.3015,25.3015,28000.0
2013-05-20 12:20:00,34.99,35.0,34.94,34.96,24900.0,25.3015,25.3088,25.2654,25.2798,24900.0
2013-05-20 12:30:00,34.96,34.97,34.89,34.89,31900.0,25.2798,25.2871,25.2292,25.2292,31900.0
2013-05-20 12:40:00,34.89,34.93,34.88,34.91,13500.0,25.2292,25.2581,25.222,25.2437,13500.0
2013-05-20 12:50:00,34.91,34.91,34.88,34.9,19100.0,25.2437,25.2437,25.222,25.2365,19100.0
2013-05-20 13:00:00,34.9,34.93,34.9,34.92,25700.0,25.2365,25.2581,25.2365,25.2509,25700.0
2013-05-20 13:10:00,34.93,34.94,34.88,34.88,52600.0,25.2581,25.2654,25.222,25.222,52600.0
2013-05-20 13:20:00,34.88,34.9,34.81,34.89,23500.0,25.222,25.2365,25.1714,25.2292,23500.0
2013-05-20 13:30:00,34.89,34.92,34.87,34.88,26700.0,25.2292,25.2509,25.2148,25.222,26700.0
2013-05-20 13:40:00,34.88,34.9,34.85,34.9,31500.0,25.222,25.2365,25.2003,25.2365,31500.0
2013-05-20 13:50:00,34.9,34.94,34.89,34.93,26400.0,25.2365,25.2654,25.2292,25.2581,26400.0
2013-05-20 14:00:00,34.92,34.95,34.9,34.94,50900.0,25.2509,25.2726,25.2365,25.2654,50900.0
2013-05-20 14:10:00,34.93,34.95,34.9,34.9,13200.0,25.2581,25.2726,25.2365,25.2365,13200.0
2013-05-20 14:20:00,34.9,34.94,34.9,34.93,25400.0,25.2365,25.2654,25.2365,25.2581,25400.0
2013-05-20 14:30:00,34.93,34.94,34.9,34.91,28200.0,25.2581,25.2654,25.2365,25.2437,28200.0
2013-05-20 14:40:00,34.91,34.93,34.9,34.91,14800.0,25.2437,25.2581,25.2365,25.2437,14800.0
2013-05-20 14:50:00,34.92,34.93,34.88,34.88,22100.0,25.2509,25.2581,25.222,25.222,22100.0
2013-05-20 15:00:00,34.89,34.93,34.89,34.89,37400.0,25.2292,25.2581,25.2292,25.2292,37400.0
2013-05-20 15:10:00,34.89,34.9,34.87,34.88,32200.0,25.2292,25.2365,25.2148,25.222,32200.0
2013-05-20 15:20:00,34.87,34.87,34.84,34.85,40800.0,25.2148,25.2148,25.1931,25.2003,40800.0
2013-05-20 15:30:00,34.86,34.88,34.82,34.82,37300.0,25.2075,25.222,25.1786,25.1786,37300.0
2013-05-20 15:40:00,34.82,34.87,34.82,34.85,75100.0,25.1786,25.2148,25.1786,25.2003,75100.0
2013-05-20 15:50:00,34.85,34.85,34.79,34.83,146700.0,25.2003,25.2003,25.1569,25.1858,146700.0
2013-05-21 09:30:00,34.77,34.96,34.77,34.85,71300.0,25.1424,25.2798,25.1424,25.2003,71300.0
2013-05-21 09:40:00,34.85,34.93,34.82,34.91,39900.0,25.2003,25.2581,25.1786,25.2437,39900.0
2013-05-21 09:50:00,34.9,34.91,34.86,34.88,45600.0,25.2365,25.2437,25.2075,25.222,45600.0
2013-05-21 10:00:00,34.88,34.91,34.83,34.84,73900.0,25.222,25.2437,25.1858,25.1931,73900.0
2013-05-21 10:10:00,34.82,34.83,34.76,34.82,86900.0,25.1786,25.1858,25.1352,25.1786,86900.0
2013-05-21 10:20:00,34.82,34.85,34.75,34.75,63000.0,25.1786,25.2003,25.128,25.128,63000.0
2013-05-21 10:30:00,34.75,34.79,34.73,34.76,58000.0,25.128,25.1569,25.1135,25.1352,58000.0
2013-05-21 10:40:00,34.77,34.81,34.76,34.81,38100.0,25.1424,25.1714,25.1352,25.1714,38100.0
2013-05-21 10:50:00,34.81,34.92,34.81,34.87,66700.0,25.1714,25.2509,25.1714,25.2148,66700.0
2013-05-21 11:00:00,34.86,34.87,34.79,34.87,47000.0,25.2075,25.2148,25.1569,25.2148,47000.0
2013-05-21 11:10:00,34.86,34.87,34.8,34.8,41600.0,25.2075,25.2148,25.1641,25.1641,41600.0
2013-05-21 11:20:00,34.8,34.8,34.72,34.73,44600.0,25.1641,25.1641,25.1063,25.1135,44600.0
2013-05-21 11:30:00,34.73,34.83,34.73,34.82,45800.0,25.1135,25.1858,25.1135,25.1786,45800.0
2013-05-21 11:40:00,34.81,34.82,34.8,34.81,37000.0,25.1714,25.1786,25.1641,25.1714,37000.0
2013-05-21 11:50:00,34.82,34.85,34.81,34.82,33900.0,25.1786,25.2003,25.1714,25.1786,33900.0
2013-05-21 12:00:00,34.83,34.85,34.82,34.85,39200.0,25.1858,25.2003,25.1786,25.2003,39200.0
2013-05-21 12:10:00,34.85,34.89,34.84,34.85,37300.0,25.2003,25.2292,25.1931,25.2003,37300.0
2013-05-21 12:20:00,34.85,34.86,34.82,34.85,30900.0,25.2003,25.2075,25.1786,25.2003,30900.0
2013-05-21 12:30:00,34.84,34.85,34.81,34.82,20700.0,25.1931,25.2003,25.1714,25.1786,20700.0
2013-05-21 12:40:00,34.82,34.88,34.81,34.87,38600.0,25.1786,25.222,25.1714,25.2148,38600.0
2013-05-21 12:50:00,34.87,34.88,34.86,34.88,17700.0,25.2148,25.222,25.2075,25.222,17700.0
2013-05-21 13:00:00,34.88,35.06,34.87,35.04,125400.0,25.222,25.3522,25.2148,25.3377,125400.0
2013-05-21 13:10:00,35.05,35.13,35.04,35.1,94000.0,25.3449,25.4028,25.3377,25.3811,94000.0
2013-05-21 13:20:00,35.1,35.11,35.04,35.08,49200.0,25.3811,25.3883,25.3377,25.3666,49200.0
2013-05-21 13:30:00,35.07,35.08,35.05,35.08,43600.0,25.3594,25.3666,25.3449,25.3666,43600.0
2013-05-21 13:40:00,35.07,35.11,35.06,35.08,50500.0,25.3594,25.3883,25.3522,25.3666,50500.0
2013-05-21 13:50:00,35.07,35.12,35.06,35.07,57700.0,25.3594,25.3955,25.3522,25.3594,57700.0
2013-05-21 14:00:00,35.06,35.09,35.06,35.07,45300.0,25.3522,25.3738,25.3522,25.3594,45300.0
2013-05-21 14:10:00,35.07,35.16,35.07,35.15,54100.0,25.3594,25.4245,25.3594,25.4172,54100.0
2013-05-21 14:20:00,35.14,35.14,35.07,35.08,45800.0,25.41,25.41,25.3594,25.3666,45800.0
2013-05-21 14:30:00,35.07,35.09,35.06,35.08,48500.0,25.3594,25.3738,25.3522,25.3666,48500.0
2013-05-21 14:40:00,35.08,35.1,35.07,35.1,54000.0,25.3666,25.3811,25.3594,25.3811,54000.0
2013-05-21 14:50:00,35.1,35.12,35.07,35.07,39400.0,25.3811,25.3955,25.3594,25.3594,39400.0
2013-05-21 15:00:00,35.07,35.1,35.07,35.1,50700.0,25.3594,25.3811,25.3594,25.3811,50700.0
2013-05-21 15:10:00,35.09,35.15,35.09,35.13,104300.0,25.3738,25.4172,25.3738,25.4028,104300.0
2013-05-21 15:20:00,35.13,35.16,35.13,35.14,48900.0,25.4028,25.4245,25.4028,25.41,48900.0
2013-05-21 15:30:00,35.14,35.15,35.12,35.13,73500.0,25.41,25.4172,25.3955,25.4028,73500.0
2013-05-21 15:40:00,35.12,35.14,35.11,35.11,131900.0,25.3955,25.41,25.3883,25.3883,131900.0
2013-05-21 15:50:00,35.11,35.11,35.06,35.08,219200.0,25.3883,25.3883,25.3522,25.3666,219200.0
2013-05-22 09:30:00,35.04,35.18,34.92,35.18,78500.0,25.3377,25.4389,25.2509,25.4389,78500.0
2013-05-22 09:40:00,35.19,35.22,35.04,35.06,32600.0,25.4462,25.4678,25.3377,25.3522,32600.0
2013-05-22 09:50:00,35.06,35.16,35.05,35.15,43700.0,25.3522,25.4245,25.3449,25.4172,43700.0
2013-05-22 10:00:00,35.15,35.24,35.12,35.19,54400.0,25.4172,25.4823,25.3955,25.4462,54400.0
2013-05-22 10:10:00,35.19,35.26,35.15,35.23,64600.0,25.4462,25.4968,25.4172,25.4751,64600.0
2013-05-22 10:20:00,35.23,35.37,35.23,35.35,63600.0,25.4751,25.5763,25.4751,25.5619,63600.0
2013-05-22 10:30:00,35.35,35.38,35.11,35.13,60500.0,25.5619,25.5835,25.3883,25.4028,60500.0
2013-05-22 10:40:00,35.13,35.15,35.02,35.09,47800.0,25.4028,25.4172,25.3232,25.3738,47800.0
2013-05-22 10:50:00,35.09,35.11,35.05,35.07,53900.0,25.3738,25.3883,25.3449,25.3594,53900.0
2013-05-22 11:00:00,35.07,35.16,35.06,35.15,20700.0,25.3594,25.4245,25.3522,25.4172,20700.0
2013-05-22 11:10:00,35.14,35.23,35.13,35.22,19600.0,25.41,25.4751,25.4028,25.4678,19600.0
2013-05-22 11:20:00,35.21,35.22,35.16,35.2,14000.0,25.4606,25.4678,25.4245,25.4534,14000.0
2013-05-22 11:30:00,35.2,35.24,35.19,35.19,22500.0,25.4534,25.4823,25.4462,25.4462,22500.0
2013-05-22 11:40:00,35.18,35.27,35.17,35.26,22800.0,25.4389,25.504,25.4317,25.4968,22800.0
2013-05-22 11:50:00,35.26,35.27,35.18,35.18,29400.0,25.4968,25.504,25.4389,25.4389,29400.0
2013-05-22 12:00:00,35.18,35.19,35.14,35.17,34200.0,25.4389,25.4462,25.41,25.4317,34200.0
2013-05-22 12:10:00,35.17,35.21,35.17,35.21,42400.0,25.4317,25.4606,25.4317,25.4606,42400.0
2013-05-22 12:20:00,35.2,35.26,35.2,35.25,43500.0,25.4534,25.4968,25.4534,25.4895,43500.0
2013-05-22 12:30:00,35.25,35.26,35.22,35.24,60000.0,25.4895,25.4968,25.4678,25.4823,60000.0
2013-05-22 12:40:00,35.23,35.24,35.22,35.23,9200.0,25.4751,25.4823,25.4678,25.4751,9200.0
2013-05-22 12:50:00,35.23,35.26,35.23,35.26,38500.0,25.4751,25.4968,25.4751,25.4968,38500.0
2013-05-22 13:00:00,35.26,35.26,35.21,35.23,49100.0,25.4968,25.4968,25.4606,25.4751,49100.0
2013-05-22 13:10:00,35.23,35.24,35.17,35.19,40700.0,25.4751,25.4823,25.4317,25.4462,40700.0
2013-05-22 13:20:00,35.19,35.19,35.12,35.14,39800.0,25.4462,25.4462,25.3955,25.41,39800.0
2013-05-22 13:30:00,35.14,35.19,35.11,35.18,48900.0,25.41,25.4462,25.3883,25.4389,48900.0
2013-05-22 13:40:00,35.18,35.2,35.12,35.17,39000.0,25.4389,25.4534,25.3955,25.4317,39000.0
2013-05-22 13:50:00,35.18,35.19,35.16,35.16,33400.0,25.4389,25.4462,25.4245,25.4245,33400.0
2013-05-22 14:00:00,35.16,35.22,35.07,35.15,149000.0,25.4245,25.4678,25.3594,25.4172,149000.0
2013-05-22 14:10:00,35.14,35.16,35.07,35.16,68600.0,25.41,25.4245,25.3594,25.4245,68600.0
2013-05-22 14:20:00,35.16,35.2,35.09,35.12,74500.0,25.4245,25.4534,25.3738,25.3955,74500.0
2013-05-22 14:30:00,35.12,35.16,35.07,35.12,79800.0,25.3955,25.4245,25.3594,25.3955,79800.0
2013-05-22 14:40:00,35.13,35.17,35.09,35.16,47100.0,25.4028,25.4317,25.3738,25.4245,47100.0
2013-05-22 14:50:00,35.17,35.2,35.14,35.15,57800.0,25.4317,25.4534,25.41,25.4172,57800.0
2013-05-22 15:00:00,35.14,35.17,35.12,35.14,68700.0,25.41,25.4317,25.3955,25.41,68700.0
2013-05-22 15:10:00,35.15,35.17,35.09,35.13,82200.0,25.4172,25.4317,25.3738,25.4028,82200.0
2013-05-22 15:20:00,35.12,35.12,35.04,35.04,123100.0,25.3955,25.3955,25.3377,25.3377,123100.0
2013-05-22 15:30:00,35.04,35.08,35.02,35.06,103000.0,25.3377,25.3666,25.3232,25.3522,103000.0
2013-05-22 15:40:00,35.06,35.15,35.06,35.11,153800.0,25.3522,25.4172,25.3522,25.3883,153800.0
2013-05-22 15:50:00,35.11,35.16,35.06,35.07,344100.0,25.3883,25.4245,25.3522,25.3594,344100.0
2013-05-23 09:30:00,34.9,35.06,34.76,34.85,104000.0,25.2365,25.3522,25.1352,25.2003,104000.0
2013-05-23 09:40:00,34.85,34.88,34.66,34.66,57700.0,25.2003,25.222,25.0629,25.0629,57700.0
2013-05-23 09:50:00,34.66,34.67,34.5,34.62,396700.0,25.0629,25.0701,24.9472,25.034,396700.0
2013-05-23 10:00:00,34.63,34.65,34.4,34.42,153800.0,25.0412,25.0557,24.8749,24.8894,153800.0
2013-05-23 10:10:00,34.43,34.43,34.38,34.41,118300.0,24.8966,24.8966,24.8604,24.8821,118300.0
2013-05-23 10:20:00,34.4,34.51,34.36,34.5,283200.0,24.8749,24.9544,24.846,24.9472,283200.0
2013-05-23 10:30:00,34.49,34.55,34.48,34.5,1109000.0,24.94,24.9834,24.9327,24.9472,1109000.0
2013-05-23 10:40:00,34.5,34.55,34.48,34.54,143100.0,24.9472,24.9834,24.9327,24.9761,143100.0
2013-05-23 10:50:00,34.55,34.62,34.54,34.57,117200.0,24.9834,25.034,24.9761,24.9978,117200.0
2013-05-23 11:00:00,34.59,34.67,34.59,34.65,66000.0,25.0123,25.0701,25.0123,25.0557,66000.0
2013-05-23 11:10:00,34.65,34.71,34.65,34.67,206600.0,25.0557,25.0991,25.0557,25.0701,206600.0
2013-05-23 11:20:00,34.68,34.76,34.68,34.69,66800.0,25.0774,25.1352,25.0774,25.0846,66800.0
2013-05-23 11:30:00,34.68,34.69,34.64,34.64,45800.0,25.0774,25.0846,25.0484,25.0484,45800.0
2013-05-23 11:40:00,34.64,34.64,34.6,34.6,103300.0,25.0484,25.0484,25.0195,25.0195,103300.0
2013-05-23 11:50:00,34.61,34.61,34.54,34.57,75900.0,25.0268,25.0268,24.9761,24.9978,75900.0
2013-05-23 12:00:00,34.57,34.6,34.53,34.58,52900.0,24.9978,25.0195,24.9689,25.0051,52900.0
2013-05-23 12:10:00,34.58,34.64,34.58,34.64,38300.0,25.0051,25.0484,25.0051,25.0484,38300.0
2013-05-23 12:20:00,34.64,34.65,34.59,34.61,106300.0,25.0484,25.0557,25.0123,25.0268,106300.0
2013-05-23 12:30:00,34.6,34.6,34.53,34.53,49300.0,25.0195,25.0195,24.9689,24.9689,49300.0
2013-05-23 12:40:00,34.53,34.57,34.52,34.57,31200.0,24.9689,24.9978,24.9617,24.9978,31200.0
2013-05-23 12:50:00,34.56,34.59,34.54,34.57,49200.0,24.9906,25.0123,24.9761,24.9978,49200.0
2013-05-23 13:00:00,34.57,34.6,34.56,34.56,44300.0,24.9978,25.0195,24.9906,24.9906,44300.0
2013-05-23 13:10:00,34.56,34.58,34.56,34.56,40700.0,24.9906,25.0051,24.9906,24.9906,40700.0
2013-05-23 13:20:00,34.56,34.56,34.54,34.55,62700.0,24.9906,24.9906,24.9761,24.9834,62700.0
2013-05-23 13:30:00,34.54,34.55,34.52,34.53,114500.0,24.9761,24.9834,24.9617,24.9689,114500.0
2013-05-23 13:40:00,34.53,34.53,34.46,34.48,95500.0,24.9689,24.9689,24.9183,24.9327,95500.0
2013-05-23 13:50:00,34.48,34.55,34.46,34.55,86100.0,24.9327,24.9834,24.9183,24.9834,86100.0
2013-05-23 14:00:00,34.55,34.66,34.53,34.65,70500.0,24.9834,25.0629,24.9689,25.0557,70500.0
2013-05-23 14:10:00,34.66,34.68,34.64,34.65,79700.0,25.0629,25.0774,25.0484,25.0557,79700.0
2013-05-23 14:20:00,34.64,34.66,34.58,34.58,345300.0,25.0484,25.0629,25.0051,25.0051,345300.0
2013-05-23 14:30:00,34.58,34.58,34.55,34.57,61000.0,25.0051,25.0051,24.9834,24.9978,61000.0
2013-05-23 14:40:00,34.56,34.61,34.56,34.6,218200.0,24.9906,25.0268,24.9906,25.0195,218200.0
2013-05-23 14:50:00,34.59,34.6,34.55,34.57,70200.0,25.0123,25.0195,24.9834,24.9978,70200.0
2013-05-23 15:00:00,34.57,34.59,34.56,34.56,97500.0,24.9978,25.0123,24.9906,24.9906,97500.0
2013-05-23 15:10:00,34.56,34.58,34.45,34.46,233000.0,24.9906,25.0051,24.9111,24.9183,233000.0
2013-05-23 15:20:00,34.46,34.54,34.46,34.54,142400.0,24.9183,24.9761,24.9183,24.9761,142400.0
2013-05-23 15:30:00,34.54,34.56,34.52,34.56,154100.0,24.9761,24.9906,24.9617,24.9906,154100.0
2013-05-23 15:40:00,34.55,34.6,34.5,34.5,166500.0,24.9834,25.0195,24.9472,24.9472,166500.0
2013-05-23 15:50:00,34.5,34.56,34.5,34.55,374200.0,24.9472,24.9906,24.9472,24.9834,374200.0
2013-05-24 09:30:00,34.43,34.58,34.38,34.55,76900.0,24.8966,25.0051,24.8604,24.9834,76900.0
2013-05-24 09:40:00,34.55,34.67,34.54,34.6,145700.0,24.9834,25.0701,24.9761,25.0195,145700.0
2013-05-24 09:50:00,34.6,34.67,34.57,34.57,45100.0,25.0195,25.0701,24.9978,24.9978,45100.0
2013-05-24 10:00:00,34.57,34.57,34.48,34.54,48900.0,24.9978,24.9978,24.9327,24.9761,48900.0
2013-05-24 10:10:00,34.54,34.61,34.52,34.6,68900.0,24.9761,25.0268,24.9617,25.0195,68900.0
2013-05-24 10:20:00,34.6,34.63,34.56,34.6,100000.0,25.0195,25.0412,24.9906,25.0195,100000.0
2013-05-24 10:30:00,34.6,34.66,34.57,34.62,116000.0,25.0195,25.0629,24.9978,25.034,116000.0
2013-05-24 10:40:00,34.63,34.66,34.61,34.62,61800.0,25.0412,25.0629,25.0268,25.034,61800.0
2013-05-24 10:50:00,34.62,34.7,34.62,34.69,43500.0,25.034,25.0918,25.034,25.0846,43500.0
2013-05-24 11:00:00,34.69,34.77,34.65,34.77,84200.0,25.0846,25.1424,25.0557,25.1424,84200.0
2013-05-24 11:10:00,34.76,34.8,34.74,34.77,68600.0,25.1352,25.1641,25.1208,25.1424,68600.0
2013-05-24 11:20:00,34.78,34.79,34.75,34.76,104700.0,25.1497,25.1569,25.128,25.1352,104700.0
2013-05-24 11:30:00,34.75,34.77,34.72,34.73,51200.0,25.128,25.1424,25.1063,25.1135,51200.0
2013-05-24 11:40:00,34.74,34.81,34.74,34.77,76100.0,25.1208,25.1714,25.1208,25.1424,76100.0
2013-05-24 11:50:00,34.78,34.81,34.75,34.81,31300.0,25.1497,25.1714,25.128,25.1714,31300.0
2013-05-24 12:00:00,34.81,34.84,34.79,34.82,49400.0,25.1714,25.1931,25.1569,25.1786,49400.0
2013-05-24 12:10:00,34.81,34.82,34.78,34.78,63600.0,25.1714,25.1786,25.1497,25.1497,63600.0
2013-05-24 12:20:00,34.79,34.79,34.75,34.76,39100.0,25.1569,25.1569,25.128,25.1352,39100.0
2013-05-24 12:30:00,34.76,34.76,34.68,34.69,25000.0,25.1352,25.1352,25.0774,25.0846,25000.0
2013-05-24 12:40:00,34.7,34.78,34.69,34.77,43000.0,25.0918,25.1497,25.0846,25.1424,43000.0
2013-05-24 12:50:00,34.77,34.8,34.77,34.79,37400.0,25.1424,25.1641,25.1424,25.1569,37400.0
2013-05-24 13:00:00,34.79,34.83,34.78,34.82,29100.0,25.1569,25.1858,25.1497,25.1786,29100.0
2013-05-24 13:10:00,34.83,34.87,34.81,34.86,69100.0,25.1858,25.2148,25.1714,25.2075,69100.0
2013-05-24 13:20:00,34.84,34.85,34.81,34.82,34900.0,25.1931,25.2003,25.1714,25.1786,34900.0
2013-05-24 13:30:00,34.81,34.82,34.79,34.8,19900.0,25.1714,25.1786,25.1569,25.1641,19900.0
2013-05-24 13:40:00,34.8,34.81,34.75,34.8,74500.0,25.1641,25.1714,25.128,25.1641,74500.0
2013-05-24 13:50:00,34.8,34.81,34.79,34.81,31000.0,25.1641,25.1714,25.1569,25.1714,31000.0
2013-05-24 14:00:00,34.81,34.81,34.75,34.77,49400.0,25.1714,25.1714,25.128,25.1424,49400.0
2013-05-24 14:10:00,34.78,34.84,34.76,34.84,29400.0,25.1497,25.1931,25.1352,25.1931,29400.0
2013-05-24 14:20:00,34.83,34.83,34.8,34.8,21300.0,25.1858,25.1858,25.1641,25.1641,21300.0
2013-05-24 14:30:00,34.8,34.81,34.77,34.78,49500.0,25.1641,25.1714,25.1424,25.1497,49500.0
2013-05-24 14:40:00,34.79,34.83,34.79,34.83,24300.0,25.1569,25.1858,25.1569,25.1858,24300.0
2013-05-24 14:50:00,34.83,34.84,34.81,34.84,38600.0,25.1858,25.1931,25.1714,25.1931,38600.0
2013-05-24 15:00:00,34.84,34.87,34.82,34.87,53900.0,25.1931,25.2148,25.1786,25.2148,53900.0
2013-05-24 15:10:00,34.87,34.9,34.85,34.85,86500.0,25.2148,25.2365,25.2003,25.2003,86500.0
2013-05-24 15:20:00,34.85,34.88,34.84,34.85,45300.0,25.2003,25.222,25.1931,25.2003,45300.0
2013-05-24 15:30:00,34.84,34.84,34.76,34.77,79000.0,25.1931,25.1931,25.1352,25.1424,79000.0
2013-05-24 15:40:00,34.76,34.8,34.76,34.78,91000.0,25.1352,25.1641,25.1352,25.1497,91000.0
2013-05-24 15:50:00,34.79,34.81,34.72,34.81,221200.0,25.1569,25.1714,25.1063,25.1714,221200.0
2013-05-28 09:30:00,35.07,35.21,35.02,35.07,91400.0,25.3594,25.4606,25.3232,25.3594,91400.0
2013-05-28 09:40:00,35.09,35.12,35.07,35.11,38300.0,25.3738,25.3955,25.3594,25.3883,38300.0
2013-05-28 09:50:00,35.12,35.17,35.1,35.14,80200.0,25.3955,25.4317,25.3811,25.41,80200.0
2013-05-28 10:00:00,35.14,35.25,35.12,35.17,160700.0,25.41,25.4895,25.3955,25.4317,160700.0
2013-05-28 10:10:00,35.17,35.25,35.15,35.22,111800.0,25.4317,25.4895,25.4172,25.4678,111800.0
2013-05-28 10:20:00,35.22,35.32,35.21,35.29,121000.0,25.4678,25.5402,25.4606,25.5185,121000.0
2013-05-28 10:30:00,35.28,35.31,35.21,35.21,47400.0,25.5112,25.5329,25.4606,25.4606,47400.0
2013-05-28 10:40:00,35.2,35.22,35.15,35.2,45400.0,25.4534,25.4678,25.4172,25.4534,45400.0
2013-05-28 10:50:00,35.19,35.21,35.09,35.11,55500.0,25.4462,25.4606,25.3738,25.3883,55500.0
2013-05-28 11:00:00,35.11,35.11,35.05,35.06,48900.0,25.3883,25.3883,25.3449,25.3522,48900.0
2013-05-28 11:10:00,35.06,35.13,35.05,35.12,34600.0,25.3522,25.4028,25.3449,25.3955,34600.0
2013-05-28 11:20:00,35.12,35.13,35.09,35.13,30300.0,25.3955,25.4028,25.3738,25.4028,30300.0
2013-05-28 11:30:00,35.12,35.12,35.03,35.03,47100.0,25.3955,25.3955,25.3305,25.3305,47100.0
2013-05-28 11:40:00,35.03,35.07,35.01,35.07,59300.0,25.3305,25.3594,25.316,25.3594,59300.0
2013-05-28 11:50:00,35.07,35.15,35.07,35.08,39500.0,25.3594,25.4172,25.3594,25.3666,39500.0
2013-05-28 12:00:00,35.08,35.12,35.06,35.1,33000.0,25.3666,25.3955,25.3522,25.3811,33000.0
2013-05-28 12:10:00,35.11,35.12,35.08,35.08,26400.0,25.3883,25.3955,25.3666,25.3666,26400.0
2013-05-28 12:20:00,35.09,35.1,35.07,35.09,26700.0,25.3738,25.3811,25.3594,25.3738,26700.0
2013-05-28 12:30:00,35.08,35.1,35.05,35.07,46900.0,25.3666,25.3811,25.3449,25.3594,46900.0
2013-05-28 12:40:00,35.09,35.11,35.08,35.1,43800.0,25.3738,25.3883,25.3666,25.3811,43800.0
2013-05-28 12:50:00,35.1,35.11,35.08,35.09,16900.0,25.3811,25.3883,25.3666,25.3738,16900.0
2013-05-28 13:00:00,35.09,35.16,35.09,35.16,24000.0,25.3738,25.4245,25.3738,25.4245,24000.0
2013-05-28 13:10:00,35.15,35.19,35.15,35.17,38900.0,25.4172,25.4462,25.4172,25.4317,38900.0
2013-05-28 13:20:00,35.18,35.18,35.08,35.08,43000.0,25.4389,25.4389,25.3666,25.3666,43000.0
2013-05-28 13:30:00,35.09,35.11,35.04,35.04,43400.0,25.3738,25.3883,25.3377,25.3377,43400.0
2013-05-28 13:40:00,35.04,35.05,35.0,35.01,51900.0,25.3377,25.3449,25.3088,25.316,51900.0
2013-05-28 13:50:00,35.01,35.02,34.93,34.95,51500.0,25.316,25.3232,25.2581,25.2726,51500.0
2013-05-28 14:00:00,34.96,34.97,34.91,34.95,47900.0,25.2798,25.2871,25.2437,25.2726,47900.0
2013-05-28 14:10:00,34.93,34.95,34.9,34.95,51200.0,25.2581,25.2726,25.2365,25.2726,51200.0
2013-05-28 14:20:00,34.94,34.95,34.9,34.93,37400.0,25.2654,25.2726,25.2365,25.2581,37400.0
2013-05-28 14:30:00,34.91,34.94,34.87,34.87,54300.0,25.2437,25.2654,25.2148,25.2148,54300.0
2013-05-28 14:40:00,34.87,34.93,34.87,34.91,52700.0,25.2148,25.2581,25.2148,25.2437,52700.0
2013-05-28 14:50:00,34.92,35.0,34.91,34.97,46000.0,25.2509,25.3088,25.2437,25.2871,46000.0
2013-05-28 15:00:00,34.98,34.98,34.93,34.93,51900.0,25.2943,25.2943,25.2581,25.2581,51900.0
2013-05-28 15:10:00,34.94,34.97,34.91,34.96,62300.0,25.2654,25.2871,25.2437,25.2798,62300.0
2013-05-28 15:20:00,34.96,34.97,34.94,34.97,40600.0,25.2798,25.2871,25.2654,25.2871,40600.0
2013-05-28 15:30:00,34.97,35.02,34.96,35.01,75000.0,25.2871,25.3232,25.2798,25.316,75000.0
2013-05-28 15:40:00,35.0,35.01,34.96,35.0,71200.0,25.3088,25.316,25.2798,25.3088,71200.0
2013-05-28 15:50:00,34.99,35.0,34.94,34.97,164200.0,25.3015,25.3088,25.2654,25.2871,164200.0
2013-05-29 09:30:00,34.73,34.75,34.51,34.57,122100.0,25.1135,25.128,24.9544,24.9978,122100.0
2013-05-29 09:40:00,34.52,34.53,34.41,34.5,107700.0,24.9617,24.9689,24.8821,24.9472,107700.0
2013-05-29 09:50:00,34.5,34.53,34.38,34.44,101800.0,24.9472,24.9689,24.8604,24.9038,101800.0
2013-05-29 10:00:00,34.42,34.49,34.35,34.42,129900.0,24.8894,24.94,24.8387,24.8894,129900.0
2013-05-29 10:10:00,34.41,34.43,34.31,34.32,101100.0,24.8821,24.8966,24.8098,24.8171,101100.0
2013-05-29 10:20:00,34.31,34.31,34.11,34.13,173100.0,24.8098,24.8098,24.6652,24.6797,173100.0
2013-05-29 10:30:00,34.13,34.18,34.08,34.12,104600.0,24.6797,24.7158,24.6435,24.6724,104600.0
2013-05-29 10:40:00,34.12,34.14,33.97,34.01,175200.0,24.6724,24.6869,24.564,24.5929,175200.0
2013-05-29 10:50:00,34.02,34.12,34.01,34.07,95000.0,24.6001,24.6724,24.5929,24.6363,95000.0
2013-05-29 11:00:00,34.07,34.17,34.04,34.17,160900.0,24.6363,24.7086,24.6146,24.7086,160900.0
2013-05-29 11:10:00,34.16,34.18,34.12,34.13,72200.0,24.7014,24.7158,24.6724,24.6797,72200.0
2013-05-29 11:20:00,34.13,34.2,34.13,34.18,128600.0,24.6797,24.7303,24.6797,24.7158,128600.0
2013-05-29 11:30:00,34.19,34.26,34.19,34.21,106900.0,24.723,24.7737,24.723,24.7375,106900.0
2013-05-29 11:40:00,34.2,34.2,34.15,34.2,49800.0,24.7303,24.7303,24.6941,24.7303,49800.0
2013-05-29 11:50:00,34.19,34.2,34.14,34.15,32800.0,24.723,24.7303,24.6869,24.6941,32800.0
2013-05-29 12:00:00,34.15,34.19,34.15,34.15,35800.0,24.6941,24.723,24.6941,24.6941,35800.0
2013-05-29 12:10:00,34.14,34.21,34.13,34.2,42100.0,24.6869,24.7375,24.6797,24.7303,42100.0
2013-05-29 12:20:00,34.19,34.2,34.1,34.11,56800.0,24.723,24.7303,24.658,24.6652,56800.0
2013-05-29 12:30:00,34.12,34.15,34.09,34.14,98800.0,24.6724,24.6941,24.6507,24.6869,98800.0
2013-05-29 12:40:00,34.14,34.16,34.08,34.09,68000.0,24.6869,24.7014,24.6435,24.6507,68000.0
2013-05-29 12:50:00,34.1,34.14,34.09,34.12,59500.0,24.658,24.6869,24.6507,24.6724,59500.0
2013-05-29 13:00:00,34.11,34.13,34.1,34.11,57000.0,24.6652,24.6797,24.658,24.6652,57000.0
2013-05-29 13:10:00,34.1,34.11,34.06,34.11,93200.0,24.658,24.6652,24.629,24.6652,93200.0
2013-05-29 13:20:00,34.11,34.16,34.1,34.16,61400.0,24.6652,24.7014,24.658,24.7014,61400.0
2013-05-29 13:30:00,34.15,34.21,34.13,34.21,58300.0,24.6941,24.7375,24.6797,24.7375,58300.0
2013-05-29 13:40:00,34.2,34.27,34.2,34.24,58900.0,24.7303,24.7809,24.7303,24.7592,58900.0
2013-05-29 13:50:00,34.24,34.3,34.23,34.27,42100.0,24.7592,24.8026,24.752,24.7809,42100.0
2013-05-29 14:00:00,34.27,34.3,34.25,34.25,82000.0,24.7809,24.8026,24.7664,24.7664,82000.0
2013-05-29 14:10:00,34.26,34.27,34.22,34.23,89600.0,24.7737,24.7809,24.7447,24.752,89600.0
2013-05-29 14:20:00,34.24,34.26,34.16,34.16,61500.0,24.7592,24.7737,24.7014,24.7014,61500.0
2013-05-29 14:30:00,34.17,34.18,34.13,34.15,64900.0,24.7086,24.7158,24.6797,24.6941,64900.0
2013-05-29 14:40:00,34.15,34.17,34.12,34.14,67900.0,24.6941,24.7086,24.6724,24.6869,67900.0
2013-05-29 14:50:00,34.14,34.17,34.11,34.11,77600.0,24.6869,24.7086,24.6652,24.6652,77600.0
2013-05-29 15:00:00,34.12,34.16,34.11,34.16,75300.0,24.6724,24.7014,24.6652,24.7014,75300.0
2013-05-29 15:10:00,34.15,34.17,34.14,34.17,87800.0,24.6941,24.7086,24.6869,24.7086,87800.0
2013-05-29 15:20:00,34.17,34.19,34.16,34.16,65900.0,24.7086,24.723,24.7014,24.7014,65900.0
2013-05-29 15:30:00,34.16,34.17,34.09,34.11,129200.0,24.7014,24.7086,24.6507,24.6652,129200.0
2013-05-29 15:40:00,34.11,34.13,34.09,34.11,152900.0,24.6652,24.6797,24.6507,24.6652,152900.0
2013-05-29 15:50:00,34.1,34.11,34.07,34.09,297400.0,24.658,24.6652,24.6363,24.6507,297400.0
2013-05-30 09:30:00,34.07,34.16,34.03,34.05,62100.0,24.6363,24.7014,24.6073,24.6218,62100.0
2013-05-30 09:40:00,34.05,34.21,34.01,34.18,52900.0,24.6218,24.7375,24.5929,24.7158,52900.0
2013-05-30 09:50:00,34.19,34.23,34.12,34.22,82000.0,24.723,24.752,24.6724,24.7447,82000.0
2013-05-30 10:00:00,34.21,34.27,34.2,34.25,87800.0,24.7375,24.7809,24.7303,24.7664,87800.0
2013-05-30 10:10:00,34.24,34.27,34.15,34.15,76500.0,24.7592,24.7809,24.6941,24.6941,76500.0
2013-05-30 10:20:00,34.15,34.18,34.13,34.16,123000.0,24.6941,24.7158,24.6797,24.7014,123000.0
2013-05-30 10:30:00,34.17,34.23,34.15,34.21,92900.0,24.7086,24.752,24.6941,24.7375,92900.0
2013-05-30 10:40:00,34.22,34.35,34.21,34.3,78300.0,24.7447,24.8387,24.7375,24.8026,78300.0
2013-05-30 10:50:00,34.31,34.31,34.19,34.25,84300.0,24.8098,24.8098,24.723,24.7664,84300.0
2013-05-30 11:00:00,34.26,34.27,34.15,34.15,59700.0,24.7737,24.7809,24.6941,24.6941,59700.0
2013-05-30 11:10:00,34.16,34.18,34.11,34.14,57200.0,24.7014,24.7158,24.6652,24.6869,57200.0
2013-05-30 11:20:00,34.13,34.24,34.13,34.23,51100.0,24.6797,24.7592,24.6797,24.752,51100.0
2013-05-30 11:30:00,34.24,34.27,34.23,34.27,26800.0,24.7592,24.7809,24.752,24.7809,26800.0
2013-05-30 11:40:00,34.27,34.27,34.24,34.25,61900.0,24.7809,24.7809,24.7592,24.7664,61900.0
2013-05-30 11:50:00,34.25,34.35,34.25,34.34,78500.0,24.7664,24.8387,24.7664,24.8315,78500.0
2013-05-30 12:00:00,34.33,34.38,34.32,34.32,69500.0,24.8243,24.8604,24.8171,24.8171,69500.0
2013-05-30 12:10:00,34.33,34.33,34.27,34.29,37700.0,24.8243,24.8243,24.7809,24.7954,37700.0
2013-05-30 12:20:00,34.29,34.29,34.25,34.26,19600.0,24.7954,24.7954,24.7664,24.7737,19600.0
2013-05-30 12:30:00,34.25,34.26,34.24,34.26,22700.0,24.7664,24.7737,24.7592,24.7737,22700.0
2013-05-30 12:40:00,34.26,34.26,34.21,34.22,59500.0,24.7737,24.7737,24.7375,24.7447,59500.0
2013-05-30 12:50:00,34.23,34.23,34.21,34.23,30400.0,24.752,24.752,24.7375,24.752,30400.0
2013-05-30 13:00:00,34.24,34.26,34.23,34.25,33200.0,24.7592,24.7737,24.752,24.7664,33200.0
2013-05-30 13:10:00,34.24,34.29,34.23,34.28,27200.0,24.7592,24.7954,24.752,24.7881,27200.0
2013-05-30 13:20:00,34.29,34.33,34.29,34.33,42800.0,24.7954,24.8243,24.7954,24.8243,42800.0
2013-05-30 13:30:00,34.33,34.35,34.32,34.33,47000.0,24.8243,24.8387,24.8171,24.8243,47000.0
2013-05-30 13:40:00,34.34,34.36,34.33,34.35,25900.0,24.8315,24.846,24.8243,24.8387,25900.0
2013-05-30 13:50:00,34.35,34.37,34.33,34.36,89100.0,24.8387,24.8532,24.8243,24.846,89100.0
2013-05-30 14:00:00,34.37,34.37,34.33,34.33,71200.0,24.8532,24.8532,24.8243,24.8243,71200.0
2013-05-30 14:10:00,34.34,34.36,34.33,34.34,47200.0,24.8315,24.846,24.8243,24.8315,47200.0
2013-05-30 14:20:00,34.34,34.38,34.34,34.38,44600.0,24.8315,24.8604,24.8315,24.8604,44600.0
2013-05-30 14:30:00,34.38,34.39,34.32,34.33,81600.0,24.8604,24.8677,24.8171,24.8243,81600.0
2013-05-30 14:40:00,34.33,34.33,34.29,34.31,58000.0,24.8243,24.8243,24.7954,24.8098,58000.0
2013-05-30 14:50:00,34.32,34.33,34.27,34.27,63300.0,24.8171,24.8243,24.7809,24.7809,63300.0
2013-05-30 15:00:00,34.27,34.28,34.25,34.25,38800.0,24.7809,24.7881,24.7664,24.7664,38800.0
2013-05-30 15:10:00,34.26,34.26,34.22,34.22,59600.0,24.7737,24.7737,24.7447,24.7447,59600.0
2013-05-30 15:20:00,34.22,34.23,34.13,34.13,92400.0,24.7447,24.752,24.6797,24.6797,92400.0
2013-05-30 15:30:00,34.13,34.2,34.13,34.2,137300.0,24.6797,24.7303,24.6797,24.7303,137300.0
2013-05-30 15:40:00,34.2,34.23,34.09,34.1,118500.0,24.7303,24.752,24.6507,24.658,118500.0
2013-05-30 15:50:00,34.09,34.13,34.07,34.11,211100.0,24.6507,24.6797,24.6363,24.6652,211100.0
2013-05-31 09:30:00,34.01,34.09,34.01,34.09,80100.0,24.5929,24.6507,24.5929,24.6507,80100.0
2013-05-31 09:40:00,34.08,34.15,34.07,34.08,63300.0,24.6435,24.6941,24.6363,24.6435,63300.0
2013-05-31 09:50:00,34.09,34.09,33.98,33.99,36200.0,24.6507,24.6507,24.5712,24.5784,36200.0
2013-05-31 10:00:00,33.99,34.01,33.91,33.92,111600.0,24.5784,24.5929,24.5206,24.5278,111600.0
2013-05-31 10:10:00,33.91,33.91,33.76,33.79,101800.0,24.5206,24.5206,24.4121,24.4338,101800.0
2013-05-31 10:20:00,33.79,33.85,33.78,33.85,38400.0,24.4338,24.4772,24.4266,24.4772,38400.0
2013-05-31 10:30:00,33.85,33.97,33.84,33.97,128800.0,24.4772,24.564,24.47,24.564,128800.0
2013-05-31 10:40:00,33.97,33.98,33.92,33.96,111000.0,24.564,24.5712,24.5278,24.5567,111000.0
2013-05-31 10:50:00,33.96,33.98,33.84,33.88,117600.0,24.5567,24.5712,24.47,24.4989,117600.0
2013-05-31 11:00:00,33.88,33.97,33.88,33.95,77100.0,24.4989,24.564,24.4989,24.5495,77100.0
2013-05-31 11:10:00,33.96,34.0,33.95,33.95,120600.0,24.5567,24.5857,24.5495,24.5495,120600.0
2013-05-31 11:20:00,33.96,33.98,33.92,33.92,34200.0,24.5567,24.5712,24.5278,24.5278,34200.0
2013-05-31 11:30:00,33.92,33.94,33.89,33.9,23500.0,24.5278,24.5423,24.5061,24.5133,23500.0
2013-05-31 11:40:00,33.9,33.95,33.89,33.94,71900.0,24.5133,24.5495,24.5061,24.5423,71900.0
2013-05-31 11:50:00,33.94,33.98,33.93,33.96,39300.0,24.5423,24.5712,24.535,24.5567,39300.0
2013-05-31 12:00:00,33.96,33.97,33.9,33.95,47400.0,24.5567,24.564,24.5133,24.5495,47400.0
2013-05-31 12:10:00,33.95,33.98,33.89,33.93,70700.0,24.5495,24.5712,24.5061,24.535,70700.0
2013-05-31 12:20:00,33.92,33.97,33.9,33.96,19900.0,24.5278,24.564,24.5133,24.5567,19900.0
2013-05-31 12:30:00,33.96,33.97,33.92,33.95,31700.0,24.5567,24.564,24.5278,24.5495,31700.0
2013-05-31 12:40:00,33.95,33.98,33.91,33.91,216500.0,24.5495,24.5712,24.5206,24.5206,216500.0
2013-05-31 12:50:00,33.91,33.91,33.85,33.85,19000.0,24.5206,24.5206,24.4772,24.4772,19000.0
2013-05-31 13:00:00,33.85,33.92,33.85,33.89,412100.0,24.4772,24.5278,24.4772,24.5061,412100.0
2013-05-31 13:10:00,33.9,33.91,33.86,33.87,37200.0,24.5133,24.5206,24.4844,24.4917,37200.0
2013-05-31 13:20:00,33.87,33.88,33.86,33.87,29200.0,24.4917,24.4989,24.4844,24.4917,29200.0
2013-05-31 13:30:00,33.87,33.91,33.87,33.9,104600.0,24.4917,24.5206,24.4917,24.5133,104600.0
2013-05-31 13:40:00,33.89,33.93,33.89,33.93,53700.0,24.5061,24.535,24.5061,24.535,53700.0
2013-05-31 13:50:00,33.93,34.03,33.91,34.02,207100.0,24.535,24.6073,24.5206,24.6001,207100.0
2013-05-31 14:00:00,34.02,34.05,34.02,34.04,46600.0,24.6001,24.6218,24.6001,24.6146,46600.0
2013-05-31 14:10:00,34.05,34.09,34.04,34.09,120200.0,24.6218,24.6507,24.6146,24.6507,120200.0
2013-05-31 14:20:00,34.09,34.15,34.08,34.15,47400.0,24.6507,24.6941,24.6435,24.6941,47400.0
2013-05-31 14:30:00,34.15,34.19,34.14,34.17,183800.0,24.6941,24.723,24.6869,24.7086,183800.0
2013-05-31 14:40:00,34.18,34.22,34.12,34.13,144800.0,24.7158,24.7447,24.6724,24.6797,144800.0
2013-05-31 14:50:00,34.12,34.12,34.02,34.04,48200.0,24.6724,24.6724,24.6001,24.6146,48200.0
2013-05-31 15:00:00,34.04,34.08,34.02,34.07,63800.0,24.6146,24.6435,24.6001,24.6363,63800.0
2013-05-31 15:10:00,34.06,34.11,34.05,34.07,72900.0,24.629,24.6652,24.6218,24.6363,72900.0
2013-05-31 15:20:00,34.06,34.12,34.05,34.05,103200.0,24.629,24.6724,24.6218,24.6218,103200.0
2013-05-31 15:30:00,34.05,34.05,33.96,33.99,134200.0,24.6218,24.6218,24.5567,24.5784,134200.0
2013-05-31 15:40:00,33.99,34.03,33.93,33.94,139500.0,24.5784,24.6073,24.535,24.5423,139500.0
2013-05-31 15:50:00,33.94,33.95,33.81,33.81,412300.0,24.5423,24.5495,24.4483,24.4483,412300.0
2013-06-03 09:30:00,33.79,33.8,33.35,33.35,196100.0,24.4338,24.441,24.1156,24.1156,196100.0
2013-06-03 09:40:00,33.36,33.37,33.07,33.08,204800.0,24.1229,24.1301,23.9132,23.9204,204800.0
2013-06-03 09:50:00,33.09,33.17,33.08,33.15,146300.0,23.9276,23.9855,23.9204,23.971,146300.0
2013-06-03 10:00:00,33.15,33.4,33.11,33.39,130600.0,23.971,24.1518,23.9421,24.1446,130600.0
2013-06-03 10:10:00,33.38,33.6,33.35,33.52,92000.0,24.1373,24.2964,24.1156,24.2386,92000.0
2013-06-03 10:20:00,33.52,33.63,33.47,33.63,169800.0,24.2386,24.3181,24.2024,24.3181,169800.0
2013-06-03 10:30:00,33.63,33.64,33.47,33.53,70000.0,24.3181,24.3253,24.2024,24.2458,70000.0
2013-06-03 10:40:00,33.54,33.68,33.43,33.67,105600.0,24.253,24.3543,24.1735,24.347,105600.0
2013-06-03 10:50:00,33.67,33.89,33.63,33.79,113600.0,24.347,24.5061,24.3181,24.4338,113600.0
2013-06-03 11:00:00,33.78,33.78,33.54,33.67,82700.0,24.4266,24.4266,24.253,24.347,82700.0
2013-06-03 11:10:00,33.68,33.68,33.55,33.57,51300.0,24.3543,24.3543,24.2603,24.2747,51300.0
2013-06-03 11:20:00,33.58,33.66,33.53,33.66,88200.0,24.282,24.3398,24.2458,24.3398,88200.0
2013-06-03 11:30:00,33.66,33.75,33.63,33.68,71200.0,24.3398,24.4049,24.3181,24.3543,71200.0
2013-06-03 11:40:00,33.68,33.74,33.62,33.72,67000.0,24.3543,24.3976,24.3109,24.3832,67000.0
2013-06-03 11:50:00,33.73,33.73,33.61,33.67,60100.0,24.3904,24.3904,24.3036,24.347,60100.0
2013-06-03 12:00:00,33.67,33.74,33.64,33.72,45300.0,24.347,24.3976,24.3253,24.3832,45300.0
2013-06-03 12:10:00,33.72,33.78,33.7,33.75,55400.0,24.3832,24.4266,24.3687,24.4049,55400.0
2013-06-03 12:20:00,33.74,33.78,33.72,33.74,62400.0,24.3976,24.4266,24.3832,24.3976,62400.0
2013-06-03 12:30:00,33.74,33.75,33.65,33.73,66400.0,24.3976,24.4049,24.3326,24.3904,66400.0
2013-06-03 12:40:00,33.72,33.76,33.7,33.76,46800.0,24.3832,24.4121,24.3687,24.4121,46800.0
2013-06-03 12:50:00,33.75,33.76,33.66,33.73,37400.0,24.4049,24.4121,24.3398,24.3904,37400.0
2013-06-03 13:00:00,33.73,33.8,33.73,33.79,41600.0,24.3904,24.441,24.3904,24.4338,41600.0
2013-06-03 13:10:00,33.79,33.81,33.77,33.8,43700.0,24.4338,24.4483,24.4193,24.441,43700.0
2013-06-03 13:20:00,33.79,33.79,33.7,33.73,55700.0,24.4338,24.4338,24.3687,24.3904,55700.0
2013-06-03 13:30:00,33.73,33.75,33.68,33.74,43400.0,24.3904,24.4049,24.3543,24.3976,43400.0
2013-06-03 13:40:00,33.74,33.8,33.73,33.79,63600.0,24.3976,24.441,24.3904,24.4338,63600.0
2013-06-03 13:50:00,33.79,33.81,33.76,33.76,87200.0,24.4338,24.4483,24.4121,24.4121,87200.0
2013-06-03 14:00:00,33.77,33.86,33.74,33.85,71700.0,24.4193,24.4844,24.3976,24.4772,71700.0
2013-06-03 14:10:00,33.84,33.84,33.81,33.84,64400.0,24.47,24.47,24.4483,24.47,64400.0
2013-06-03 14:20:00,33.83,33.87,33.83,33.84,51100.0,24.4627,24.4917,24.4627,24.47,51100.0
2013-06-03 14:30:00,33.83,33.87,33.8,33.85,84200.0,24.4627,24.4917,24.441,24.4772,84200.0
2013-06-03 14:40:00,33.85,34.01,33.85,34.01,150400.0,24.4772,24.5929,24.4772,24.5929,150400.0
2013-06-03 14:50:00,34.01,34.01,33.91,33.93,109800.0,24.5929,24.5929,24.5206,24.535,109800.0
2013-06-03 15:00:00,33.93,33.93,33.84,33.85,106300.0,24.535,24.535,24.47,24.4772,106300.0
2013-06-03 15:10:00,33.85,33.85,33.78,33.82,101100.0,24.4772,24.4772,24.4266,24.4555,101100.0
2013-06-03 15:20:00,33.82,33.89,33.79,33.81,117100.0,24.4555,24.5061,24.4338,24.4483,117100.0
2013-06-03 15:30:00,33.81,33.84,33.78,33.8,165300.0,24.4483,24.47,24.4266,24.441,165300.0
2013-06-03 15:40:00,33.8,33.96,33.8,33.95,187300.0,24.441,24.5567,24.441,24.5495,187300.0
2013-06-03 15:50:00,33.94,33.97,33.86,33.89,459900.0,24.5423,24.564,24.4844,24.5061,459900.0
2013-06-04 09:30:00,33.83,34.16,33.83,34.14,122000.0,24.4627,24.7014,24.4627,24.6869,122000.0
2013-06-04 09:40:00,34.13,34.31,34.05,34.2,105800.0,24.6797,24.8098,24.6218,24.7303,105800.0
2013-06-04 09:50:00,34.2,34.26,34.11,34.16,73800.0,24.7303,24.7737,24.6652,24.7014,73800.0
2013-06-04 10:00:00,34.16,34.24,34.1,34.14,91000.0,24.7014,24.7592,24.658,24.6869,91000.0
2013-06-04 10:10:00,34.14,34.19,34.04,34.12,84500.0,24.6869,24.723,24.6146,24.6724,84500.0
2013-06-04 10:20:00,34.12,34.19,34.08,34.16,97800.0,24.6724,24.723,24.6435,24.7014,97800.0
2013-06-04 10:30:00,34.16,34.18,34.07,34.08,83600.0,24.7014,24.7158,24.6363,24.6435,83600.0
2013-06-04 10:40:00,34.08,34.13,34.02,34.06,138200.0,24.6435,24.6797,24.6001,24.629,138200.0
2013-06-04 10:50:00,34.07,34.07,33.95,33.96,75400.0,24.6363,24.6363,24.5495,24.5567,75400.0
2013-06-04 11:00:00,33.95,34.07,33.94,34.07,99300.0,24.5495,24.6363,24.5423,24.6363,99300.0
2013-06-04 11:10:00,34.06,34.08,33.99,33.99,78000.0,24.629,24.6435,24.5784,24.5784,78000.0
2013-06-04 11:20:00,33.99,34.08,33.99,34.03,71000.0,24.5784,24.6435,24.5784,24.6073,71000.0
2013-06-04 11:30:00,34.03,34.07,33.99,34.07,96300.0,24.6073,24.6363,24.5784,24.6363,96300.0
2013-06-04 11:40:00,34.07,34.16,34.07,34.14,78300.0,24.6363,24.7014,24.6363,24.6869,78300.0
2013-06-04 11:50:00,34.14,34.16,34.11,34.13,52000.0,24.6869,24.7014,24.6652,24.6797,52000.0
2013-06-04 12:00:00,34.13,34.14,34.04,34.08,80700.0,24.6797,24.6869,24.6146,24.6435,80700.0
2013-06-04 12:10:00,34.08,34.13,34.05,34.05,46900.0,24.6435,24.6797,24.6218,24.6218,46900.0
2013-06-04 12:20:00,34.05,34.1,34.04,34.08,71200.0,24.6218,24.658,24.6146,24.6435,71200.0
2013-06-04 12:30:00,34.06,34.11,34.05,34.11,42000.0,24.629,24.6652,24.6218,24.6652,42000.0
2013-06-04 12:40:00,34.11,34.14,34.09,34.13,40600.0,24.6652,24.6869,24.6507,24.6797,40600.0
2013-06-04 12:50:00,34.13,34.15,34.09,34.11,55800.0,24.6797,24.6941,24.6507,24.6652,55800.0
2013-06-04 13:00:00,34.11,34.18,34.08,34.17,86600.0,24.6652,24.7158,24.6435,24.7086,86600.0
2013-06-04 13:10:00,34.17,34.2,34.15,34.19,63900.0,24.7086,24.7303,24.6941,24.723,63900.0
2013-06-04 13:20:00,34.19,34.2,34.04,34.09,68500.0,24.723,24.7303,24.6146,24.6507,68500.0
2013-06-04 13:30:00,34.08,34.09,34.01,34.04,64000.0,24.6435,24.6507,24.5929,24.6146,64000.0
2013-06-04 13:40:00,34.03,34.04,33.94,33.94,55700.0,24.6073,24.6146,24.5423,24.5423,55700.0
2013-06-04 13:50:00,33.95,33.98,33.88,33.93,75800.0,24.5495,24.5712,24.4989,24.535,75800.0
2013-06-04 14:00:00,33.93,33.98,33.91,33.96,113100.0,24.535,24.5712,24.5206,24.5567,113100.0
2013-06-04 14:10:00,33.95,33.99,33.92,33.98,89000.0,24.5495,24.5784,24.5278,24.5712,89000.0
2013-06-04 14:20:00,33.98,34.03,33.98,34.01,78700.0,24.5712,24.6073,24.5712,24.5929,78700.0
2013-06-04 14:30:00,34.02,34.08,34.0,34.06,82200.0,24.6001,24.6435,24.5857,24.629,82200.0
2013-06-04 14:40:00,34.07,34.13,34.06,34.12,94700.0,24.6363,24.6797,24.629,24.6724,94700.0
2013-06-04 14:50:00,34.12,34.18,34.11,34.14,80600.0,24.6724,24.7158,24.6652,24.6869,80600.0
2013-06-04 15:00:00,34.14,34.2,34.12,34.16,84100.0,24.6869,24.7303,24.6724,24.7014,84100.0
2013-06-04 15:10:00,34.17,34.18,34.11,34.13,92100.0,24.7086,24.7158,24.6652,24.6797,92100.0
2013-06-04 15:20:00,34.14,34.21,34.1,34.17,81500.0,24.6869,24.7375,24.658,24.7086,81500.0
2013-06-04 15:30:00,34.17,34.26,34.16,34.23,143800.0,24.7086,24.7737,24.7014,24.752,143800.0
2013-06-04 15:40:00,34.23,34.25,34.2,34.22,184900.0,24.752,24.7664,24.7303,24.7447,184900.0
2013-06-04 15:50:00,34.22,34.23,34.15,34.18,263200.0,24.7447,24.752,24.6941,24.7158,263200.0
2013-06-05 09:30:00,34.1,34.22,34.0,34.1,92500.0,24.658,24.7447,24.5857,24.658,92500.0
2013-06-05 09:40:00,34.06,34.08,33.98,34.02,80100.0,24.629,24.6435,24.5712,24.6001,80100.0
2013-06-05 09:50:00,33.98,34.0,33.93,33.99,55300.0,24.5712,24.5857,24.535,24.5784,55300.0
2013-06-05 10:00:00,34.0,34.12,33.89,33.89,121700.0,24.5857,24.6724,24.5061,24.5061,121700.0
2013-06-05 10:10:00,33.9,34.0,33.89,33.98,87300.0,24.5133,24.5857,24.5061,24.5712,87300.0
2013-06-05 10:20:00,33.97,33.99,33.9,33.94,69400.0,24.564,24.5784,24.5133,24.5423,69400.0
2013-06-05 10:30:00,33.92,33.97,33.86,33.91,67200.0,24.5278,24.564,24.4844,24.5206,67200.0
2013-06-05 10:40:00,33.91,33.94,33.84,33.88,53500.0,24.5206,24.5423,24.47,24.4989,53500.0
2013-06-05 10:50:00,33.88,33.88,33.82,33.86,70300.0,24.4989,24.4989,24.4555,24.4844,70300.0
2013-06-05 11:00:00,33.84,33.86,33.78,33.79,60500.0,24.47,24.4844,24.4266,24.4338,60500.0
2013-06-05 11:10:00,33.79,33.8,33.72,33.72,82100.0,24.4338,24.441,24.3832,24.3832,82100.0
2013-06-05 11:20:00,33.73,33.74,33.67,33.7,68700.0,24.3904,24.3976,24.347,24.3687,68700.0
2013-06-05 11:30:00,33.71,33.78,33.7,33.78,44500.0,24.376,24.4266,24.3687,24.4266,44500.0
2013-06-05 11:40:00,33.78,33.79,33.75,33.78,33900.0,24.4266,24.4338,24.4049,24.4266,33900.0
2013-06-05 11:50:00,33.78,33.79,33.72,33.74,48000.0,24.4266,24.4338,24.3832,24.3976,48000.0
2013-06-05 12:00:00,33.74,33.76,33.68,33.73,57800.0,24.3976,24.4121,24.3543,24.3904,57800.0
2013-06-05 12:10:00,33.73,33.73,33.68,33.69,44800.0,24.3904,24.3904,24.3543,24.3615,44800.0
2013-06-05 12:20:00,33.7,33.73,33.68,33.71,67500.0,24.3687,24.3904,24.3543,24.376,67500.0
2013-06-05 12:30:00,33.7,33.73,33.67,33.67,67300.0,24.3687,24.3904,24.347,24.347,67300.0
2013-06-05 12:40:00,33.67,33.7,33.65,33.68,47800.0,24.347,24.3687,24.3326,24.3543,47800.0
2013-06-05 12:50:00,33.68,33.72,33.66,33.7,45700.0,24.3543,24.3832,24.3398,24.3687,45700.0
2013-06-05 13:00:00,33.7,33.76,33.67,33.73,74300.0,24.3687,24.4121,24.347,24.3904,74300.0
2013-06-05 13:10:00,33.73,33.75,33.7,33.73,70100.0,24.3904,24.4049,24.3687,24.3904,70100.0
2013-06-05 13:20:00,33.74,33.74,33.69,33.72,61500.0,24.3976,24.3976,24.3615,24.3832,61500.0
2013-06-05 13:30:00,33.72,33.72,33.66,33.71,42600.0,24.3832,24.3832,24.3398,24.376,42600.0
2013-06-05 13:40:00,33.72,33.75,33.71,33.73,82900.0,24.3832,24.4049,24.376,24.3904,82900.0
2013-06-05 13:50:00,33.73,33.74,33.65,33.66,70300.0,24.3904,24.3976,24.3326,24.3398,70300.0
2013-06-05 14:00:00,33.66,33.68,33.62,33.65,68500.0,24.3398,24.3543,24.3109,24.3326,68500.0
2013-06-05 14:10:00,33.65,33.65,33.57,33.59,81400.0,24.3326,24.3326,24.2747,24.2892,81400.0
2013-06-05 14:20:00,33.59,33.59,33.5,33.52,77400.0,24.2892,24.2892,24.2241,24.2386,77400.0
2013-06-05 14:30:00,33.52,33.61,33.5,33.6,104300.0,24.2386,24.3036,24.2241,24.2964,104300.0
2013-06-05 14:40:00,33.6,33.62,33.57,33.59,75600.0,24.2964,24.3109,24.2747,24.2892,75600.0
2013-06-05 14:50:00,33.6,33.63,33.55,33.58,91700.0,24.2964,24.3181,24.2603,24.282,91700.0
2013-06-05 15:00:00,33.58,33.62,33.53,33.53,89600.0,24.282,24.3109,24.2458,24.2458,89600.0
2013-06-05 15:10:00,33.53,33.56,33.47,33.55,215300.0,24.2458,24.2675,24.2024,24.2603,215300.0
2013-06-05 15:20:00,33.54,33.55,33.48,33.53,114800.0,24.253,24.2603,24.2096,24.2458,114800.0
2013-06-05 15:30:00,33.53,33.54,33.47,33.51,135900.0,24.2458,24.253,24.2024,24.2313,135900.0
2013-06-05 15:40:00,33.5,33.54,33.47,33.48,195700.0,24.2241,24.253,24.2024,24.2096,195700.0
2013-06-05 15:50:00,33.48,33.51,33.34,33.35,476400.0,24.2096,24.2313,24.1084,24.1156,476400.0
2013-06-06 09:30:00,33.38,33.49,33.35,33.36,88500.0,24.1373,24.2169,24.1156,24.1229,88500.0
2013-06-06 09:40:00,33.36,33.51,33.35,33.49,46400.0,24.1229,24.2313,24.1156,24.2169,46400.0
2013-06-06 09:50:00,33.51,33.51,33.36,33.38,108500.0,24.2313,24.2313,24.1229,24.1373,108500.0
2013-06-06 10:00:00,33.38,33.45,33.37,33.4,125600.0,24.1373,24.1879,24.1301,24.1518,125600.0
2013-06-06 10:10:00,33.4,33.41,33.32,33.32,116500.0,24.1518,24.159,24.0939,24.0939,116500.0
2013-06-06 10:20:00,33.35,33.38,33.23,33.33,82900.0,24.1156,24.1373,24.0289,24.1012,82900.0
2013-06-06 10:30:00,33.33,33.4,33.33,33.33,86800.0,24.1012,24.1518,24.1012,24.1012,86800.0
2013-06-06 10:40:00,33.34,33.38,33.31,33.38,48500.0,24.1084,24.1373,24.0867,24.1373,48500.0
2013-06-06 10:50:00,33.39,33.39,33.3,33.36,71900.0,24.1446,24.1446,24.0795,24.1229,71900.0
2013-06-06 11:00:00,33.36,33.37,33.31,33.34,40900.0,24.1229,24.1301,24.0867,24.1084,40900.0
2013-06-06 11:10:00,33.34,33.36,33.33,33.35,59800.0,24.1084,24.1229,24.1012,24.1156,59800.0
2013-06-06 11:20:00,33.34,33.34,33.24,33.27,74400.0,24.1084,24.1084,24.0361,24.0578,74400.0
2013-06-06 11:30:00,33.27,33.35,33.27,33.35,45500.0,24.0578,24.1156,24.0578,24.1156,45500.0
2013-06-06 11:40:00,33.35,33.37,33.33,33.37,64800.0,24.1156,24.1301,24.1012,24.1301,64800.0
2013-06-06 11:50:00,33.37,33.39,33.29,33.31,93900.0,24.1301,24.1446,24.0722,24.0867,93900.0
2013-06-06 12:00:00,33.31,33.34,33.23,33.25,81700.0,24.0867,24.1084,24.0289,24.0433,81700.0
2013-06-06 12:10:00,33.25,33.28,33.21,33.22,53200.0,24.0433,24.065,24.0144,24.0216,53200.0
2013-06-06 12:20:00,33.21,33.24,33.15,33.2,68400.0,24.0144,24.0361,23.971,24.0072,68400.0
2013-06-06 12:30:00,33.19,33.22,33.16,33.2,135000.0,23.9999,24.0216,23.9782,24.0072,135000.0
2013-06-06 12:40:00,33.2,33.2,33.16,33.19,87200.0,24.0072,24.0072,23.9782,23.9999,87200.0
2013-06-06 12:50:00,33.19,33.22,33.14,33.2,49100.0,23.9999,24.0216,23.9638,24.0072,49100.0
2013-06-06 13:00:00,33.21,33.26,33.19,33.23,50600.0,24.0144,24.0506,23.9999,24.0289,50600.0
2013-06-06 13:10:00,33.23,33.27,33.21,33.24,105500.0,24.0289,24.0578,24.0144,24.0361,105500.0
2013-06-06 13:20:00,33.24,33.27,33.22,33.24,55600.0,24.0361,24.0578,24.0216,24.0361,55600.0
2013-06-06 13:30:00,33.24,33.26,33.22,33.25,43800.0,24.0361,24.0506,24.0216,24.0433,43800.0
2013-06-06 13:40:00,33.25,33.3,33.24,33.27,69700.0,24.0433,24.0795,24.0361,24.0578,69700.0
2013-06-06 13:50:00,33.27,33.29,33.22,33.29,62800.0,24.0578,24.0722,24.0216,24.0722,62800.0
2013-06-06 14:00:00,33.31,33.31,33.21,33.26,61000.0,24.0867,24.0867,24.0144,24.0506,61000.0
2013-06-06 14:10:00,33.26,33.34,33.25,33.28,159400.0,24.0506,24.1084,24.0433,24.065,159400.0
2013-06-06 14:20:00,33.28,33.33,33.27,33.31,65400.0,24.065,24.1012,24.0578,24.0867,65400.0
2013-06-06 14:30:00,33.3,33.31,33.25,33.26,64500.0,24.0795,24.0867,24.0433,24.0506,64500.0
2013-06-06 14:40:00,33.27,33.36,33.27,33.35,162700.0,24.0578,24.1229,24.0578,24.1156,162700.0
2013-06-06 14:50:00,33.34,33.37,33.28,33.29,75600.0,24.1084,24.1301,24.065,24.0722,75600.0
2013-06-06 15:00:00,33.29,33.33,33.28,33.29,73600.0,24.0722,24.1012,24.065,24.0722,73600.0
2013-06-06 15:10:00,33.29,33.3,33.25,33.3,61900.0,24.0722,24.0795,24.0433,24.0795,61900.0
2013-06-06 15:20:00,33.3,33.33,33.28,33.32,145800.0,24.0795,24.1012,24.065,24.0939,145800.0
2013-06-06 15:30:00,33.32,33.42,33.32,33.4,139800.0,24.0939,24.1663,24.0939,24.1518,139800.0
2013-06-06 15:40:00,33.4,33.4,33.34,33.37,162400.0,24.1518,24.1518,24.1084,24.1301,162400.0
2013-06-06 15:50:00,33.37,33.42,33.34,33.39,734400.0,24.1301,24.1663,24.1084,24.1446,734400.0
2013-06-07 09:30:00,33.56,33.81,33.53,33.69,126200.0,24.2675,24.4483,24.2458,24.3615,126200.0
2013-06-07 09:40:00,33.69,33.73,33.61,33.63,114200.0,24.3615,24.3904,24.3036,24.3181,114200.0
2013-06-07 09:50:00,33.63,33.7,33.61,33.68,140400.0,24.3181,24.3687,24.3036,24.3543,140400.0
2013-06-07 10:00:00,33.68,33.89,33.68,33.83,102600.0,24.3543,24.5061,24.3543,24.4627,102600.0
2013-06-07 10:10:00,33.84,33.88,33.81,33.81,104600.0,24.47,24.4989,24.4483,24.4483,104600.0
2013-06-07 10:20:00,33.81,33.82,33.78,33.78,116900.0,24.4483,24.4555,24.4266,24.4266,116900.0
2013-06-07 10:30:00,33.78,33.81,33.76,33.8,97400.0,24.4266,24.4483,24.4121,24.441,97400.0
2013-06-07 10:40:00,33.8,33.81,33.76,33.8,64000.0,24.441,24.4483,24.4121,24.441,64000.0
2013-06-07 10:50:00,33.8,33.8,33.74,33.76,50400.0,24.441,24.441,24.3976,24.4121,50400.0
2013-06-07 11:00:00,33.77,33.79,33.77,33.78,51000.0,24.4193,24.4338,24.4193,24.4266,51000.0
2013-06-07 11:10:00,33.78,33.78,33.73,33.77,55000.0,24.4266,24.4266,24.3904,24.4193,55000.0
2013-06-07 11:20:00,33.77,33.8,33.74,33.78,64900.0,24.4193,24.441,24.3976,24.4266,64900.0
2013-06-07 11:30:00,33.78,33.8,33.76,33.79,69900.0,24.4266,24.441,24.4121,24.4338,69900.0
2013-06-07 11:40:00,33.79,33.8,33.76,33.78,58500.0,24.4338,24.441,24.4121,24.4266,58500.0
2013-06-07 11:50:00,33.77,33.79,33.74,33.75,50600.0,24.4193,24.4338,24.3976,24.4049,50600.0
2013-06-07 12:00:00,33.76,33.76,33.67,33.7,130500.0,24.4121,24.4121,24.347,24.3687,130500.0
2013-06-07 12:10:00,33.7,33.72,33.7,33.71,29500.0,24.3687,24.3832,24.3687,24.376,29500.0
2013-06-07 12:20:00,33.7,33.74,33.69,33.7,60700.0,24.3687,24.3976,24.3615,24.3687,60700.0
2013-06-07 12:30:00,33.71,33.73,33.7,33.7,56800.0,24.376,24.3904,24.3687,24.3687,56800.0
2013-06-07 12:40:00,33.7,33.71,33.65,33.65,77600.0,24.3687,24.376,24.3326,24.3326,77600.0
2013-06-07 12:50:00,33.65,33.69,33.64,33.66,56300.0,24.3326,24.3615,24.3253,24.3398,56300.0
2013-06-07 13:00:00,33.66,33.71,33.66,33.71,43000.0,24.3398,24.376,24.3398,24.376,43000.0
2013-06-07 13:10:00,33.71,33.72,33.68,33.7,33900.0,24.376,24.3832,24.3543,24.3687,33900.0
2013-06-07 13:20:00,33.7,33.71,33.67,33.71,43300.0,24.3687,24.376,24.347,24.376,43300.0
2013-06-07 13:30:00,33.72,33.75,33.72,33.74,59400.0,24.3832,24.4049,24.3832,24.3976,59400.0
2013-06-07 13:40:00,33.74,33.76,33.73,33.74,56900.0,24.3976,24.4121,24.3904,24.3976,56900.0
2013-06-07 13:50:00,33.73,33.77,33.73,33.73,50300.0,24.3904,24.4193,24.3904,24.3904,50300.0
2013-06-07 14:00:00,33.73,33.75,33.71,33.73,57900.0,24.3904,24.4049,24.376,24.3904,57900.0
2013-06-07 14:10:00,33.73,33.74,33.71,33.73,46200.0,24.3904,24.3976,24.376,24.3904,46200.0
2013-06-07 14:20:00,33.73,33.74,33.66,33.7,51500.0,24.3904,24.3976,24.3398,24.3687,51500.0
2013-06-07 14:30:00,33.7,33.73,33.66,33.69,60100.0,24.3687,24.3904,24.3398,24.3615,60100.0
2013-06-07 14:40:00,33.7,33.71,33.69,33.71,91600.0,24.3687,24.376,24.3615,24.376,91600.0
2013-06-07 14:50:00,33.71,33.74,33.69,33.72,90700.0,24.376,24.3976,24.3615,24.3832,90700.0
2013-06-07 15:00:00,33.73,33.77,33.72,33.73,111900.0,24.3904,24.4193,24.3832,24.3904,111900.0
2013-06-07 15:10:00,33.73,33.77,33.69,33.76,133200.0,24.3904,24.4193,24.3615,24.4121,133200.0
2013-06-07 15:20:00,33.76,33.77,33.72,33.73,139200.0,24.4121,24.4193,24.3832,24.3904,139200.0
2013-06-07 15:30:00,33.73,33.76,33.72,33.74,186300.0,24.3904,24.4121,24.3832,24.3976,186300.0
2013-06-07 15:40:00,33.74,33.79,33.74,33.79,203300.0,24.3976,24.4338,24.3976,24.4338,203300.0
2013-06-07 15:50:00,33.79,33.83,33.76,33.77,500100.0,24.4338,24.4627,24.4121,24.4193,500100.0
2013-06-10 09:30:00,33.85,33.95,33.76,33.86,187800.0,24.4772,24.5495,24.4121,24.4844,187800.0
2013-06-10 09:40:00,33.85,33.87,33.77,33.81,70600.0,24.4772,24.4917,24.4193,24.4483,70600.0
2013-06-10 09:50:00,33.81,33.81,33.7,33.71,58200.0,24.4483,24.4483,24.3687,24.376,58200.0
2013-06-10 10:00:00,33.71,33.81,33.7,33.8,53600.0,24.376,24.4483,24.3687,24.441,53600.0
2013-06-10 10:10:00,33.8,33.85,33.74,33.82,93300.0,24.441,24.4772,24.3976,24.4555,93300.0
2013-06-10 10:20:00,33.82,33.86,33.78,33.83,98600.0,24.4555,24.4844,24.4266,24.4627,98600.0
2013-06-10 10:30:00,33.83,33.88,33.8,33.84,65700.0,24.4627,24.4989,24.441,24.47,65700.0
2013-06-10 10:40:00,33.85,33.9,33.82,33.86,77100.0,24.4772,24.5133,24.4555,24.4844,77100.0
2013-06-10 10:50:00,33.87,33.88,33.82,33.86,72300.0,24.4917,24.4989,24.4555,24.4844,72300.0
2013-06-10 11:00:00,33.86,33.88,33.83,33.85,76100.0,24.4844,24.4989,24.4627,24.4772,76100.0
2013-06-10 11:10:00,33.86,33.91,33.84,33.91,62400.0,24.4844,24.5206,24.47,24.5206,62400.0
2013-06-10 11:20:00,33.91,33.93,33.88,33.88,54400.0,24.5206,24.535,24.4989,24.4989,54400.0
2013-06-10 11:30:00,33.89,33.91,33.86,33.88,60200.0,24.5061,24.5206,24.4844,24.4989,60200.0
2013-06-10 11:40:00,33.88,33.9,33.87,33.88,52700.0,24.4989,24.5133,24.4917,24.4989,52700.0
2013-06-10 11:50:00,33.88,33.91,33.85,33.9,95500.0,24.4989,24.5206,24.4772,24.5133,95500.0
2013-06-10 12:00:00,33.91,33.94,33.9,33.9,48800.0,24.5206,24.5423,24.5133,24.5133,48800.0
2013-06-10 12:10:00,33.91,33.95,33.91,33.94,34400.0,24.5206,24.5495,24.5206,24.5423,34400.0
2013-06-10 12:20:00,33.95,33.98,33.93,33.94,68700.0,24.5495,24.5712,24.535,24.5423,68700.0
2013-06-10 12:30:00,33.94,33.98,33.93,33.98,23500.0,24.5423,24.5712,24.535,24.5712,23500.0
2013-06-10 12:40:00,33.98,34.01,33.96,34.01,49400.0,24.5712,24.5929,24.5567,24.5929,49400.0
2013-06-10 12:50:00,34.01,34.02,33.94,33.99,59100.0,24.5929,24.6001,24.5423,24.5784,59100.0
2013-06-10 13:00:00,33.99,33.99,33.91,33.94,59900.0,24.5784,24.5784,24.5206,24.5423,59900.0
2013-06-10 13:10:00,33.94,33.96,33.92,33.96,41100.0,24.5423,24.5567,24.5278,24.5567,41100.0
2013-06-10 13:20:00,33.96,34.0,33.96,34.0,77900.0,24.5567,24.5857,24.5567,24.5857,77900.0
2013-06-10 13:30:00,34.0,34.0,33.95,33.99,51700.0,24.5857,24.5857,24.5495,24.5784,51700.0
2013-06-10 13:40:00,33.98,33.99,33.96,33.98,54400.0,24.5712,24.5784,24.5567,24.5712,54400.0
2013-06-10 13:50:00,33.97,34.0,33.95,33.98,32400.0,24.564,24.5857,24.5495,24.5712,32400.0
2013-06-10 14:00:00,33.98,34.03,33.97,34.01,86700.0,24.5712,24.6073,24.564,24.5929,86700.0
2013-06-10 14:10:00,34.01,34.02,33.94,33.95,71700.0,24.5929,24.6001,24.5423,24.5495,71700.0
2013-06-10 14:20:00,33.96,34.0,33.95,34.0,64800.0,24.5567,24.5857,24.5495,24.5857,64800.0
2013-06-10 14:30:00,34.0,34.06,34.0,34.03,76000.0,24.5857,24.629,24.5857,24.6073,76000.0
2013-06-10 14:40:00,34.04,34.08,34.01,34.08,69900.0,24.6146,24.6435,24.5929,24.6435,69900.0
2013-06-10 14:50:00,34.08,34.16,34.06,34.15,112600.0,24.6435,24.7014,24.629,24.6941,112600.0
2013-06-10 15:00:00,34.15,34.17,34.11,34.17,148900.0,24.6941,24.7086,24.6652,24.7086,148900.0
2013-06-10 15:10:00,34.17,34.17,34.12,34.14,133800.0,24.7086,24.7086,24.6724,24.6869,133800.0
2013-06-10 15:20:00,34.14,34.18,34.1,34.18,141400.0,24.6869,24.7158,24.658,24.7158,141400.0
2013-06-10 15:30:00,34.19,34.23,34.18,34.19,173100.0,24.723,24.752,24.7158,24.723,173100.0
2013-06-10 15:40:00,34.2,34.2,34.1,34.1,262300.0,24.7303,24.7303,24.658,24.658,262300.0
2013-06-10 15:50:00,34.1,34.11,34.04,34.07,320000.0,24.658,24.6652,24.6146,24.6363,320000.0
2013-06-11 09:30:00,33.89,33.99,33.89,33.91,143700.0,24.5061,24.5784,24.5061,24.5206,143700.0
2013-06-11 09:40:00,33.91,33.99,33.9,33.96,111500.0,24.5206,24.5784,24.5133,24.5567,111500.0
2013-06-11 09:50:00,33.97,34.03,33.97,33.98,151900.0,24.564,24.6073,24.564,24.5712,151900.0
2013-06-11 10:00:00,33.99,34.03,33.96,34.03,108600.0,24.5784,24.6073,24.5567,24.6073,108600.0
2013-06-11 10:10:00,34.02,34.04,33.91,33.94,105200.0,24.6001,24.6146,24.5206,24.5423,105200.0
2013-06-11 10:20:00,33.95,34.01,33.92,34.01,80800.0,24.5495,24.5929,24.5278,24.5929,80800.0
2013-06-11 10:30:00,34.0,34.07,33.99,34.07,83500.0,24.5857,24.6363,24.5784,24.6363,83500.0
2013-06-11 10:40:00,34.07,34.14,34.03,34.14,70600.0,24.6363,24.6869,24.6073,24.6869,70600.0
2013-06-11 10:50:00,34.14,34.29,34.14,34.29,81700.0,24.6869,24.7954,24.6869,24.7954,81700.0
2013-06-11 11:00:00,34.29,34.3,34.19,34.23,55400.0,24.7954,24.8026,24.723,24.752,55400.0
2013-06-11 11:10:00,34.23,34.26,34.2,34.2,162100.0,24.752,24.7737,24.7303,24.7303,162100.0
2013-06-11 11:20:00,34.21,34.27,34.16,34.24,80000.0,24.7375,24.7809,24.7014,24.7592,80000.0
2013-06-11 11:30:00,34.23,34.26,34.22,34.25,86700.0,24.752,24.7737,24.7447,24.7664,86700.0
2013-06-11 11:40:00,34.25,34.26,34.16,34.2,196800.0,24.7664,24.7737,24.7014,24.7303,196800.0
2013-06-11 11:50:00,34.21,34.25,34.2,34.2,71400.0,24.7375,24.7664,24.7303,24.7303,71400.0
2013-06-11 12:00:00,34.2,34.25,34.18,34.21,47900.0,24.7303,24.7664,24.7158,24.7375,47900.0
2013-06-11 12:10:00,34.21,34.22,34.18,34.2,55100.0,24.7375,24.7447,24.7158,24.7303,55100.0
2013-06-11 12:20:00,34.19,34.21,34.18,34.2,43300.0,24.723,24.7375,24.7158,24.7303,43300.0
2013-06-11 12:30:00,34.2,34.21,34.18,34.2,30400.0,24.7303,24.7375,24.7158,24.7303,30400.0
2013-06-11 12:40:00,34.2,34.22,34.17,34.18,73100.0,24.7303,24.7447,24.7086,24.7158,73100.0
2013-06-11 12:50:00,34.18,34.19,34.17,34.19,31300.0,24.7158,24.723,24.7086,24.723,31300.0
2013-06-11 13:00:00,34.18,34.24,34.18,34.23,50000.0,24.7158,24.7592,24.7158,24.752,50000.0
2013-06-11 13:10:00,34.22,34.24,34.16,34.16,165000.0,24.7447,24.7592,24.7014,24.7014,165000.0
2013-06-11 13:20:00,34.16,34.19,34.14,34.15,88000.0,24.7014,24.723,24.6869,24.6941,88000.0
2013-06-11 13:30:00,34.14,34.14,34.07,34.12,84300.0,24.6869,24.6869,24.6363,24.6724,84300.0
2013-06-11 13:40:00,34.11,34.12,34.08,34.1,36400.0,24.6652,24.6724,24.6435,24.658,36400.0
2013-06-11 13:50:00,34.11,34.14,34.05,34.06,58400.0,24.6652,24.6869,24.6218,24.629,58400.0
2013-06-11 14:00:00,34.07,34.16,34.05,34.16,60900.0,24.6363,24.7014,24.6218,24.7014,60900.0
2013-06-11 14:10:00,34.16,34.22,34.12,34.2,61000.0,24.7014,24.7447,24.6724,24.7303,61000.0
2013-06-11 14:20:00,34.21,34.28,34.21,34.26,69800.0,24.7375,24.7881,24.7375,24.7737,69800.0
2013-06-11 14:30:00,34.26,34.29,34.24,34.27,99800.0,24.7737,24.7954,24.7592,24.7809,99800.0
2013-06-11 14:40:00,34.28,34.3,34.22,34.24,57600.0,24.7881,24.8026,24.7447,24.7592,57600.0
2013-06-11 14:50:00,34.25,34.3,34.22,34.29,63900.0,24.7664,24.8026,24.7447,24.7954,63900.0
2013-06-11 15:00:00,34.29,34.32,34.25,34.27,79800.0,24.7954,24.8171,24.7664,24.7809,79800.0
2013-06-11 15:10:00,34.28,34.28,34.23,34.26,76500.0,24.7881,24.7881,24.752,24.7737,76500.0
2013-06-11 15:20:00,34.26,34.31,34.23,34.25,66500.0,24.7737,24.8098,24.752,24.7664,66500.0
2013-06-11 15:30:00,34.24,34.28,34.23,34.27,195100.0,24.7592,24.7881,24.752,24.7809,195100.0
2013-06-11 15:40:00,34.26,34.27,34.15,34.17,139900.0,24.7737,24.7809,24.6941,24.7086,139900.0
2013-06-11 15:50:00,34.17,34.19,34.12,34.13,234800.0,24.7086,24.723,24.6724,24.6797,234800.0
2013-06-12 09:30:00,34.27,34.45,34.27,34.31,370400.0,24.7809,24.9111,24.7809,24.8098,370400.0
2013-06-12 09:40:00,34.3,34.37,34.26,34.33,56200.0,24.8026,24.8532,24.7737,24.8243,56200.0
2013-06-12 09:50:00,34.34,34.35,34.27,34.3,37500.0,24.8315,24.8387,24.7809,24.8026,37500.0
2013-06-12 10:00:00,34.29,34.29,34.19,34.25,53800.0,24.7954,24.7954,24.723,24.7664,53800.0
2013-06-12 10:10:00,34.24,34.33,34.21,34.28,80900.0,24.7592,24.8243,24.7375,24.7881,80900.0
2013-06-12 10:20:00,34.28,34.34,34.28,34.31,42000.0,24.7881,24.8315,24.7881,24.8098,42000.0
2013-06-12 10:30:00,34.31,34.36,34.29,34.29,59000.0,24.8098,24.846,24.7954,24.7954,59000.0
2013-06-12 10:40:00,34.3,34.39,34.3,34.37,61600.0,24.8026,24.8677,24.8026,24.8532,61600.0
2013-06-12 10:50:00,34.37,34.37,34.3,34.31,55900.0,24.8532,24.8532,24.8026,24.8098,55900.0
2013-06-12 11:00:00,34.32,34.33,34.29,34.31,36000.0,24.8171,24.8243,24.7954,24.8098,36000.0
2013-06-12 11:10:00,34.31,34.35,34.29,34.32,41200.0,24.8098,24.8387,24.7954,24.8171,41200.0
2013-06-12 11:20:00,34.32,34.36,34.3,34.32,35500.0,24.8171,24.846,24.8026,24.8171,35500.0
2013-06-12 11:30:00,34.31,34.31,34.24,34.26,46600.0,24.8098,24.8098,24.7592,24.7737,46600.0
2013-06-12 11:40:00,34.26,34.29,34.18,34.2,38500.0,24.7737,24.7954,24.7158,24.7303,38500.0
2013-06-12 11:50:00,34.2,34.23,34.14,34.19,64900.0,24.7303,24.752,24.6869,24.723,64900.0
2013-06-12 12:00:00,34.19,34.25,34.17,34.22,34800.0,24.723,24.7664,24.7086,24.7447,34800.0
2013-06-12 12:10:00,34.23,34.24,34.18,34.24,74900.0,24.752,24.7592,24.7158,24.7592,74900.0
2013-06-12 12:20:00,34.22,34.25,34.19,34.21,212800.0,24.7447,24.7664,24.723,24.7375,212800.0
2013-06-12 12:30:00,34.21,34.23,34.18,34.19,38400.0,24.7375,24.752,24.7158,24.723,38400.0
2013-06-12 12:40:00,34.19,34.26,34.18,34.23,29600.0,24.723,24.7737,24.7158,24.752,29600.0
2013-06-12 12:50:00,34.23,34.25,34.2,34.22,22800.0,24.752,24.7664,24.7303,24.7447,22800.0
2013-06-12 13:00:00,34.22,34.29,34.2,34.26,51400.0,24.7447,24.7954,24.7303,24.7737,51400.0
2013-06-12 13:10:00,34.27,34.3,34.25,34.28,27100.0,24.7809,24.8026,24.7664,24.7881,27100.0
2013-06-12 13:20:00,34.29,34.31,34.27,34.29,28500.0,24.7954,24.8098,24.7809,24.7954,28500.0
2013-06-12 13:30:00,34.29,34.3,34.25,34.26,33800.0,24.7954,24.8026,24.7664,24.7737,33800.0
2013-06-12 13:40:00,34.25,34.31,34.22,34.31,41700.0,24.7664,24.8098,24.7447,24.8098,41700.0
2013-06-12 13:50:00,34.3,34.37,34.29,34.33,41400.0,24.8026,24.8532,24.7954,24.8243,41400.0
2013-06-12 14:00:00,34.33,34.34,34.28,34.31,42700.0,24.8243,24.8315,24.7881,24.8098,42700.0
2013-06-12 14:10:00,34.31,34.33,34.2,34.21,68900.0,24.8098,24.8243,24.7303,24.7375,68900.0
2013-06-12 14:20:00,34.21,34.29,34.21,34.27,40100.0,24.7375,24.7954,24.7375,24.7809,40100.0
2013-06-12 14:30:00,34.27,34.29,34.2,34.24,46000.0,24.7809,24.7954,24.7303,24.7592,46000.0
2013-06-12 14:40:00,34.25,34.29,34.23,34.23,59500.0,24.7664,24.7954,24.752,24.752,59500.0
2013-06-12 14:50:00,34.24,34.28,34.24,34.26,50500.0,24.7592,24.7881,24.7592,24.7737,50500.0
2013-06-12 15:00:00,34.26,34.26,34.19,34.22,72000.0,24.7737,24.7737,24.723,24.7447,72000.0
2013-06-12 15:10:00,34.23,34.25,34.19,34.2,61800.0,24.752,24.7664,24.723,24.7303,61800.0
2013-06-12 15:20:00,34.2,34.29,34.19,34.27,61800.0,24.7303,24.7954,24.723,24.7809,61800.0
2013-06-12 15:30:00,34.27,34.27,34.2,34.2,82300.0,24.7809,24.7809,24.7303,24.7303,82300.0
2013-06-12 15:40:00,34.2,34.28,34.17,34.26,78000.0,24.7303,24.7881,24.7086,24.7737,78000.0
2013-06-12 15:50:00,34.26,34.27,34.15,34.15,158700.0,24.7737,24.7809,24.6941,24.6941,158700.0
2013-06-13 09:30:00,34.29,34.3,34.09,34.16,97400.0,24.7954,24.8026,24.6507,24.7014,97400.0
2013-06-13 09:40:00,34.16,34.16,34.09,34.11,53300.0,24.7014,24.7014,24.6507,24.6652,53300.0
2013-06-13 09:50:00,34.11,34.15,34.06,34.15,45600.0,24.6652,24.6941,24.629,24.6941,45600.0
2013-06-13 10:00:00,34.14,34.15,34.08,34.11,55500.0,24.6869,24.6941,24.6435,24.6652,55500.0
2013-06-13 10:10:00,34.12,34.16,34.08,34.15,46600.0,24.6724,24.7014,24.6435,24.6941,46600.0
2013-06-13 10:20:00,34.14,34.19,34.12,34.13,67800.0,24.6869,24.723,24.6724,24.6797,67800.0
2013-06-13 10:30:00,34.14,34.24,34.13,34.24,71300.0,24.6869,24.7592,24.6797,24.7592,71300.0
2013-06-13 10:40:00,34.24,34.29,34.22,34.22,83700.0,24.7592,24.7954,24.7447,24.7447,83700.0
2013-06-13 10:50:00,34.23,34.26,34.21,34.22,42100.0,24.752,24.7737,24.7375,24.7447,42100.0
2013-06-13 11:00:00,34.23,34.26,34.2,34.2,64300.0,24.752,24.7737,24.7303,24.7303,64300.0
2013-06-13 11:10:00,34.21,34.27,34.2,34.25,62300.0,24.7375,24.7809,24.7303,24.7664,62300.0
2013-06-13 11:20:00,34.25,34.29,34.23,34.29,59700.0,24.7664,24.7954,24.752,24.7954,59700.0
2013-06-13 11:30:00,34.29,34.3,34.27,34.3,80000.0,24.7954,24.8026,24.7809,24.8026,80000.0
2013-06-13 11:40:00,34.3,34.31,34.27,34.3,56200.0,24.8026,24.8098,24.7809,24.8026,56200.0
2013-06-13 11:50:00,34.3,34.31,34.28,34.3,36400.0,24.8026,24.8098,24.7881,24.8026,36400.0
2013-06-13 12:00:00,34.3,34.31,34.27,34.28,36000.0,24.8026,24.8098,24.7809,24.7881,36000.0
2013-06-13 12:10:00,34.29,34.3,34.26,34.3,35900.0,24.7954,24.8026,24.7737,24.8026,35900.0
2013-06-13 12:20:00,34.3,34.31,34.28,34.28,24800.0,24.8026,24.8098,24.7881,24.7881,24800.0
2013-06-13 12:30:00,34.29,34.34,34.29,34.32,62600.0,24.7954,24.8315,24.7954,24.8171,62600.0
2013-06-13 12:40:00,34.33,34.33,34.3,34.32,58300.0,24.8243,24.8243,24.8026,24.8171,58300.0
2013-06-13 12:50:00,34.31,34.33,34.3,34.33,89600.0,24.8098,24.8243,24.8026,24.8243,89600.0
2013-06-13 13:00:00,34.33,34.34,34.28,34.3,63700.0,24.8243,24.8315,24.7881,24.8026,63700.0
2013-06-13 13:10:00,34.3,34.33,34.29,34.29,159500.0,24.8026,24.8243,24.7954,24.7954,159500.0
2013-06-13 13:20:00,34.3,34.31,34.28,34.31,39400.0,24.8026,24.8098,24.7881,24.8098,39400.0
2013-06-13 13:30:00,34.31,34.33,34.29,34.31,34500.0,24.8098,24.8243,24.7954,24.8098,34500.0
2013-06-13 13:40:00,34.31,34.34,34.3,34.34,26300.0,24.8098,24.8315,24.8026,24.8315,26300.0
2013-06-13 13:50:00,34.35,34.4,34.35,34.4,47400.0,24.8387,24.8749,24.8387,24.8749,47400.0
2013-06-13 14:00:00,34.4,34.45,34.39,34.44,35500.0,24.8749,24.9111,24.8677,24.9038,35500.0
2013-06-13 14:10:00,34.45,34.47,34.44,34.45,49900.0,24.9111,24.9255,24.9038,24.9111,49900.0
2013-06-13 14:20:00,34.45,34.46,34.44,34.45,47900.0,24.9111,24.9183,24.9038,24.9111,47900.0
2013-06-13 14:30:00,34.45,34.45,34.43,34.45,47700.0,24.9111,24.9111,24.8966,24.9111,47700.0
2013-06-13 14:40:00,34.45,34.46,34.44,34.45,48500.0,24.9111,24.9183,24.9038,24.9111,48500.0
2013-06-13 14:50:00,34.45,34.46,34.44,34.45,57600.0,24.9111,24.9183,24.9038,24.9111,57600.0
2013-06-13 15:00:00,34.45,34.47,34.44,34.47,96300.0,24.9111,24.9255,24.9038,24.9255,96300.0
2013-06-13 15:10:00,34.47,34.48,34.45,34.47,64200.0,24.9255,24.9327,24.9111,24.9255,64200.0
2013-06-13 15:20:00,34.47,34.47,34.43,34.44,76100.0,24.9255,24.9255,24.8966,24.9038,76100.0
2013-06-13 15:30:00,34.45,34.47,34.44,34.47,140200.0,24.9111,24.9255,24.9038,24.9255,140200.0
2013-06-13 15:40:00,34.48,34.54,34.47,34.51,330100.0,24.9327,24.9761,24.9255,24.9544,330100.0
2013-06-13 15:50:00,34.52,34.6,34.51,34.57,290900.0,24.9617,25.0195,24.9544,24.9978,290900.0
2013-06-14 09:30:00,34.49,34.61,34.47,34.59,48300.0,24.94,25.0268,24.9255,25.0123,48300.0
2013-06-14 09:40:00,34.59,34.8,34.59,34.77,31500.0,25.0123,25.1641,25.0123,25.1424,31500.0
2013-06-14 09:50:00,34.77,34.77,34.69,34.77,30600.0,25.1424,25.1424,25.0846,25.1424,30600.0
2013-06-14 10:00:00,34.77,34.8,34.71,34.72,92000.0,25.1424,25.1641,25.0991,25.1063,92000.0
2013-06-14 10:10:00,34.72,34.72,34.65,34.69,38000.0,25.1063,25.1063,25.0557,25.0846,38000.0
2013-06-14 10:20:00,34.69,34.72,34.63,34.63,74700.0,25.0846,25.1063,25.0412,25.0412,74700.0
2013-06-14 10:30:00,34.63,34.68,34.63,34.67,25800.0,25.0412,25.0774,25.0412,25.0701,25800.0
2013-06-14 10:40:00,34.67,34.68,34.54,34.55,50800.0,25.0701,25.0774,24.9761,24.9834,50800.0
2013-06-14 10:50:00,34.55,34.56,34.46,34.5,55100.0,24.9834,24.9906,24.9183,24.9472,55100.0
2013-06-14 11:00:00,34.49,34.5,34.45,34.47,40400.0,24.94,24.9472,24.9111,24.9255,40400.0
2013-06-14 11:10:00,34.47,34.48,34.44,34.46,55600.0,24.9255,24.9327,24.9038,24.9183,55600.0
2013-06-14 11:20:00,34.45,34.48,34.44,34.46,29000.0,24.9111,24.9327,24.9038,24.9183,29000.0
2013-06-14 11:30:00,34.47,34.5,34.43,34.48,48200.0,24.9255,24.9472,24.8966,24.9327,48200.0
2013-06-14 11:40:00,34.48,34.51,34.36,34.37,64500.0,24.9327,24.9544,24.846,24.8532,64500.0
2013-06-14 11:50:00,34.36,34.44,34.35,34.43,38600.0,24.846,24.9038,24.8387,24.8966,38600.0
2013-06-14 12:00:00,34.42,34.44,34.39,34.42,28500.0,24.8894,24.9038,24.8677,24.8894,28500.0
2013-06-14 12:10:00,34.42,34.44,34.36,34.39,26300.0,24.8894,24.9038,24.846,24.8677,26300.0
2013-06-14 12:20:00,34.39,34.41,34.35,34.36,33300.0,24.8677,24.8821,24.8387,24.846,33300.0
2013-06-14 12:30:00,34.37,34.38,34.33,34.37,38300.0,24.8532,24.8604,24.8243,24.8532,38300.0
2013-06-14 12:40:00,34.38,34.41,34.34,34.4,29300.0,24.8604,24.8821,24.8315,24.8749,29300.0
2013-06-14 12:50:00,34.4,34.43,34.37,34.39,30600.0,24.8749,24.8966,24.8532,24.8677,30600.0
2013-06-14 13:00:00,34.38,34.38,34.33,34.37,24600.0,24.8604,24.8604,24.8243,24.8532,24600.0
2013-06-14 13:10:00,34.36,34.4,34.35,34.35,22700.0,24.846,24.8749,24.8387,24.8387,22700.0
2013-06-14 13:20:00,34.35,34.37,34.32,34.34,16900.0,24.8387,24.8532,24.8171,24.8315,16900.0
2013-06-14 13:30:00,34.33,34.35,34.31,34.33,22700.0,24.8243,24.8387,24.8098,24.8243,22700.0
2013-06-14 13:40:00,34.33,34.38,34.33,34.35,42000.0,24.8243,24.8604,24.8243,24.8387,42000.0
2013-06-14 13:50:00,34.35,34.35,34.3,34.33,20300.0,24.8387,24.8387,24.8026,24.8243,20300.0
2013-06-14 14:00:00,34.32,34.36,34.28,34.35,28700.0,24.8171,24.846,24.7881,24.8387,28700.0
2013-06-14 14:10:00,34.35,34.39,34.34,34.39,25800.0,24.8387,24.8677,24.8315,24.8677,25800.0
2013-06-14 14:20:00,34.39,34.46,34.39,34.46,25400.0,24.8677,24.9183,24.8677,24.9183,25400.0
2013-06-14 14:30:00,34.45,34.48,34.43,34.46,30200.0,24.9111,24.9327,24.8966,24.9183,30200.0
2013-06-14 14:40:00,34.47,34.51,34.46,34.49,29100.0,24.9255,24.9544,24.9183,24.94,29100.0
2013-06-14 14:50:00,34.48,34.49,34.42,34.43,29000.0,24.9327,24.94,24.8894,24.8966,29000.0
2013-06-14 15:00:00,34.44,34.53,34.44,34.51,27600.0,24.9038,24.9689,24.9038,24.9544,27600.0
2013-06-14 15:10:00,34.51,34.56,34.49,34.54,33000.0,24.9544,24.9906,24.94,24.9761,33000.0
2013-06-14 15:20:00,34.54,34.55,34.49,34.49,39700.0,24.9761,24.9834,24.94,24.94,39700.0
2013-06-14 15:30:00,34.49,34.51,34.47,34.49,60800.0,24.94,24.9544,24.9255,24.94,60800.0
2013-06-14 15:40:00,34.49,34.5,34.41,34.46,95700.0,24.94,24.9472,24.8821,24.9183,95700.0
2013-06-14 15:50:00,34.47,34.51,34.44,34.46,199800.0,24.9255,24.9544,24.9038,24.9183,199800.0
2013-06-17 09:30:00,34.67,34.75,34.59,34.68,51100.0,25.0701,25.128,25.0123,25.0774,51100.0
2013-06-17 09:40:00,34.67,34.71,34.6,34.67,54900.0,25.0701,25.0991,25.0195,25.0701,54900.0
2013-06-17 09:50:00,34.67,34.79,34.67,34.76,153400.0,25.0701,25.1569,25.0701,25.1352,153400.0
2013-06-17 10:00:00,34.77,34.84,34.76,34.77,64000.0,25.1424,25.1931,25.1352,25.1424,64000.0
2013-06-17 10:10:00,34.77,34.83,34.72,34.74,56600.0,25.1424,25.1858,25.1063,25.1208,56600.0
2013-06-17 10:20:00,34.73,34.76,34.71,34.76,31700.0,25.1135,25.1352,25.0991,25.1352,31700.0
2013-06-17 10:30:00,34.76,34.79,34.76,34.76,39600.0,25.1352,25.1569,25.1352,25.1352,39600.0
2013-06-17 10:40:00,34.75,34.79,34.74,34.75,54200.0,25.128,25.1569,25.1208,25.128,54200.0
2013-06-17 10:50:00,34.75,34.82,34.75,34.79,61400.0,25.128,25.1786,25.128,25.1569,61400.0
2013-06-17 11:00:00,34.8,34.82,34.79,34.81,75700.0,25.1641,25.1786,25.1569,25.1714,75700.0
2013-06-17 11:10:00,34.82,34.84,34.81,34.81,40000.0,25.1786,25.1931,25.1714,25.1714,40000.0
2013-06-17 11:20:00,34.81,34.82,34.78,34.8,39000.0,25.1714,25.1786,25.1497,25.1641,39000.0
2013-06-17 11:30:00,34.8,34.83,34.78,34.8,34300.0,25.1641,25.1858,25.1497,25.1641,34300.0
2013-06-17 11:40:00,34.81,34.82,34.78,34.8,53500.0,25.1714,25.1786,25.1497,25.1641,53500.0
2013-06-17 11:50:00,34.8,34.82,34.78,34.8,64000.0,25.1641,25.1786,25.1497,25.1641,64000.0
2013-06-17 12:00:00,34.8,34.82,34.77,34.78,42700.0,25.1641,25.1786,25.1424,25.1497,42700.0
2013-06-17 12:10:00,34.78,34.78,34.73,34.76,58900.0,25.1497,25.1497,25.1135,25.1352,58900.0
2013-06-17 12:20:00,34.76,34.78,34.76,34.77,16700.0,25.1352,25.1497,25.1352,25.1424,16700.0
2013-06-17 12:30:00,34.77,34.78,34.76,34.78,9200.0,25.1424,25.1497,25.1352,25.1497,9200.0
2013-06-17 12:40:00,34.78,34.81,34.77,34.79,35000.0,25.1497,25.1714,25.1424,25.1569,35000.0
2013-06-17 12:50:00,34.78,34.81,34.78,34.8,20900.0,25.1497,25.1714,25.1497,25.1641,20900.0
2013-06-17 13:00:00,34.79,34.8,34.76,34.76,23200.0,25.1569,25.1641,25.1352,25.1352,23200.0
2013-06-17 13:10:00,34.76,34.8,34.75,34.8,14500.0,25.1352,25.1641,25.128,25.1641,14500.0
2013-06-17 13:20:00,34.8,34.81,34.79,34.79,47800.0,25.1641,25.1714,25.1569,25.1569,47800.0
2013-06-17 13:30:00,34.8,34.81,34.79,34.81,45000.0,25.1641,25.1714,25.1569,25.1714,45000.0
2013-06-17 13:40:00,34.8,34.81,34.78,34.79,30600.0,25.1641,25.1714,25.1497,25.1569,30600.0
2013-06-17 13:50:00,34.8,34.82,34.79,34.8,54000.0,25.1641,25.1786,25.1569,25.1641,54000.0
2013-06-17 14:00:00,34.8,34.81,34.75,34.77,31400.0,25.1641,25.1714,25.128,25.1424,31400.0
2013-06-17 14:10:00,34.77,34.77,34.71,34.73,61300.0,25.1424,25.1424,25.0991,25.1135,61300.0
2013-06-17 14:20:00,34.73,34.75,34.63,34.66,49900.0,25.1135,25.128,25.0412,25.0629,49900.0
2013-06-17 14:30:00,34.67,34.7,34.63,34.67,53100.0,25.0701,25.0918,25.0412,25.0701,53100.0
2013-06-17 14:40:00,34.68,34.7,34.58,34.59,41500.0,25.0774,25.0918,25.0051,25.0123,41500.0
2013-06-17 14:50:00,34.59,34.61,34.54,34.59,53300.0,25.0123,25.0268,24.9761,25.0123,53300.0
2013-06-17 15:00:00,34.58,34.66,34.55,34.65,54500.0,25.0051,25.0629,24.9834,25.0557,54500.0
2013-06-17 15:10:00,34.65,34.65,34.59,34.6,71600.0,25.0557,25.0557,25.0123,25.0195,71600.0
2013-06-17 15:20:00,34.6,34.66,34.58,34.66,68000.0,25.0195,25.0629,25.0051,25.0629,68000.0
2013-06-17 15:30:00,34.66,34.69,34.62,34.67,178900.0,25.0629,25.0846,25.034,25.0701,178900.0
2013-06-17 15:40:00,34.67,34.69,34.61,34.67,114800.0,25.0701,25.0846,25.0268,25.0701,114800.0
2013-06-17 15:50:00,34.68,34.71,34.63,34.7,240800.0,25.0774,25.0991,25.0412,25.0918,240800.0
2013-06-18 09:30:00,34.68,34.69,34.52,34.58,49300.0,25.0774,25.0846,24.9617,25.0051,49300.0
2013-06-18 09:40:00,34.59,34.61,34.53,34.56,41200.0,25.0123,25.0268,24.9689,24.9906,41200.0
2013-06-18 09:50:00,34.56,34.57,34.51,34.51,37800.0,24.9906,24.9978,24.9544,24.9544,37800.0
2013-06-18 10:00:00,34.53,34.55,34.43,34.53,56400.0,24.9689,24.9834,24.8966,24.9689,56400.0
2013-06-18 10:10:00,34.55,34.57,34.5,34.56,40200.0,24.9834,24.9978,24.9472,24.9906,40200.0
2013-06-18 10:20:00,34.57,34.58,34.52,34.54,30800.0,24.9978,25.0051,24.9617,24.9761,30800.0
2013-06-18 10:30:00,34.55,34.56,34.52,34.53,61900.0,24.9834,24.9906,24.9617,24.9689,61900.0
2013-06-18 10:40:00,34.53,34.55,34.5,34.52,31600.0,24.9689,24.9834,24.9472,24.9617,31600.0
2013-06-18 10:50:00,34.52,34.56,34.52,34.56,37200.0,24.9617,24.9906,24.9617,24.9906,37200.0
2013-06-18 11:00:00,34.56,34.58,34.54,34.55,56400.0,24.9906,25.0051,24.9761,24.9834,56400.0
2013-06-18 11:10:00,34.55,34.55,34.52,34.52,40900.0,24.9834,24.9834,24.9617,24.9617,40900.0
2013-06-18 11:20:00,34.53,34.58,34.52,34.56,29700.0,24.9689,25.0051,24.9617,24.9906,29700.0
2013-06-18 11:30:00,34.57,34.62,34.57,34.57,39300.0,24.9978,25.034,24.9978,24.9978,39300.0
2013-06-18 11:40:00,34.57,34.61,34.56,34.59,23400.0,24.9978,25.0268,24.9906,25.0123,23400.0
2013-06-18 11:50:00,34.59,34.59,34.54,34.54,38200.0,25.0123,25.0123,24.9761,24.9761,38200.0
2013-06-18 12:00:00,34.54,34.58,34.52,34.53,72900.0,24.9761,25.0051,24.9617,24.9689,72900.0
2013-06-18 12:10:00,34.53,34.53,34.5,34.51,27000.0,24.9689,24.9689,24.9472,24.9544,27000.0
2013-06-18 12:20:00,34.51,34.54,34.5,34.51,51800.0,24.9544,24.9761,24.9472,24.9544,51800.0
2013-06-18 12:30:00,34.51,34.56,34.5,34.55,40000.0,24.9544,24.9906,24.9472,24.9834,40000.0
2013-06-18 12:40:00,34.55,34.59,34.54,34.56,28700.0,24.9834,25.0123,24.9761,24.9906,28700.0
2013-06-18 12:50:00,34.57,34.62,34.56,34.61,34800.0,24.9978,25.034,24.9906,25.0268,34800.0
2013-06-18 13:00:00,34.62,34.62,34.58,34.58,23600.0,25.034,25.034,25.0051,25.0051,23600.0
2013-06-18 13:10:00,34.59,34.59,34.55,34.55,28300.0,25.0123,25.0123,24.9834,24.9834,28300.0
2013-06-18 13:20:00,34.55,34.56,34.52,34.54,42300.0,24.9834,24.9906,24.9617,24.9761,42300.0
2013-06-18 13:30:00,34.54,34.56,34.51,34.55,51000.0,24.9761,24.9906,24.9544,24.9834,51000.0
2013-06-18 13:40:00,34.55,34.59,34.55,34.57,30500.0,24.9834,25.0123,24.9834,24.9978,30500.0
2013-06-18 13:50:00,34.57,34.61,34.56,34.56,26600.0,24.9978,25.0268,24.9906,24.9906,26600.0
2013-06-18 14:00:00,34.57,34.63,34.55,34.62,48200.0,24.9978,25.0412,24.9834,25.034,48200.0
2013-06-18 14:10:00,34.61,34.64,34.6,34.62,55400.0,25.0268,25.0484,25.0195,25.034,55400.0
2013-06-18 14:20:00,34.62,34.65,34.59,34.6,72700.0,25.034,25.0557,25.0123,25.0195,72700.0
2013-06-18 14:30:00,34.6,34.62,34.59,34.59,23300.0,25.0195,25.034,25.0123,25.0123,23300.0
2013-06-18 14:40:00,34.6,34.62,34.59,34.6,46400.0,25.0195,25.034,25.0123,25.0195,46400.0
2013-06-18 14:50:00,34.61,34.63,34.6,34.6,42500.0,25.0268,25.0412,25.0195,25.0195,42500.0
2013-06-18 15:00:00,34.6,34.61,34.58,34.59,35500.0,25.0195,25.0268,25.0051,25.0123,35500.0
2013-06-18 15:10:00,34.59,34.6,34.55,34.57,62900.0,25.0123,25.0195,24.9834,24.9978,62900.0
2013-06-18 15:20:00,34.57,34.67,34.57,34.67,55500.0,24.9978,25.0701,24.9978,25.0701,55500.0
2013-06-18 15:30:00,34.66,34.7,34.65,34.68,84200.0,25.0629,25.0918,25.0557,25.0774,84200.0
2013-06-18 15:40:00,34.67,34.73,34.67,34.7,147700.0,25.0701,25.1135,25.0701,25.0918,147700.0
2013-06-18 15:50:00,34.7,34.73,34.69,34.73,153500.0,25.0918,25.1135,25.0846,25.1135,153500.0
2013-06-19 09:30:00,34.77,34.79,34.64,34.66,69700.0,25.1424,25.1569,25.0484,25.0629,69700.0
2013-06-19 09:40:00,34.67,34.7,34.6,34.68,43800.0,25.0701,25.0918,25.0195,25.0774,43800.0
2013-06-19 09:50:00,34.68,34.7,34.62,34.62,39300.0,25.0774,25.0918,25.034,25.034,39300.0
2013-06-19 10:00:00,34.61,34.65,34.59,34.62,37400.0,25.0268,25.0557,25.0123,25.034,37400.0
2013-06-19 10:10:00,34.61,34.67,34.61,34.65,33300.0,25.0268,25.0701,25.0268,25.0557,33300.0
2013-06-19 10:20:00,34.65,34.66,34.63,34.63,26300.0,25.0557,25.0629,25.0412,25.0412,26300.0
2013-06-19 10:30:00,34.63,34.66,34.59,34.62,26800.0,25.0412,25.0629,25.0123,25.034,26800.0
2013-06-19 10:40:00,34.62,34.66,34.62,34.66,23000.0,25.034,25.0629,25.034,25.0629,23000.0
2013-06-19 10:50:00,34.65,34.69,34.63,34.67,35500.0,25.0557,25.0846,25.0412,25.0701,35500.0
2013-06-19 11:00:00,34.66,34.66,34.63,34.64,20400.0,25.0629,25.0629,25.0412,25.0484,20400.0
2013-06-19 11:10:00,34.64,34.68,34.63,34.66,54000.0,25.0484,25.0774,25.0412,25.0629,54000.0
2013-06-19 11:20:00,34.66,34.66,34.62,34.65,26900.0,25.0629,25.0629,25.034,25.0557,26900.0
2013-06-19 11:30:00,34.64,34.66,34.61,34.62,43700.0,25.0484,25.0629,25.0268,25.034,43700.0
2013-06-19 11:40:00,34.61,34.61,34.58,34.59,23300.0,25.0268,25.0268,25.0051,25.0123,23300.0
2013-06-19 11:50:00,34.6,34.61,34.57,34.58,30400.0,25.0195,25.0268,24.9978,25.0051,30400.0
2013-06-19 12:00:00,34.57,34.58,34.54,34.55,23100.0,24.9978,25.0051,24.9761,24.9834,23100.0
2013-06-19 12:10:00,34.55,34.58,34.55,34.58,14100.0,24.9834,25.0051,24.9834,25.0051,14100.0
2013-06-19 12:20:00,34.58,34.59,34.56,34.59,27900.0,25.0051,25.0123,24.9906,25.0123,27900.0
2013-06-19 12:30:00,34.59,34.61,34.58,34.6,17200.0,25.0123,25.0268,25.0051,25.0195,17200.0
2013-06-19 12:40:00,34.6,34.64,34.6,34.63,12100.0,25.0195,25.0484,25.0195,25.0412,12100.0
2013-06-19 12:50:00,34.63,34.63,34.6,34.61,20100.0,25.0412,25.0412,25.0195,25.0268,20100.0
2013-06-19 13:00:00,34.61,34.61,34.58,34.58,33000.0,25.0268,25.0268,25.0051,25.0051,33000.0
2013-06-19 13:10:00,34.59,34.61,34.59,34.61,15700.0,25.0123,25.0268,25.0123,25.0268,15700.0
2013-06-19 13:20:00,34.61,34.62,34.59,34.61,14500.0,25.0268,25.034,25.0123,25.0268,14500.0
2013-06-19 13:30:00,34.61,34.64,34.61,34.64,12000.0,25.0268,25.0484,25.0268,25.0484,12000.0
2013-06-19 13:40:00,34.64,34.65,34.62,34.63,20000.0,25.0484,25.0557,25.034,25.0412,20000.0
2013-06-19 13:50:00,34.64,34.65,34.63,34.65,31100.0,25.0484,25.0557,25.0412,25.0557,31100.0
2013-06-19 14:00:00,34.65,34.67,34.42,34.48,105900.0,25.0557,25.0701,24.8894,24.9327,105900.0
2013-06-19 14:10:00,34.48,34.53,34.42,34.45,66900.0,24.9327,24.9689,24.8894,24.9111,66900.0
2013-06-19 14:20:00,34.46,34.48,34.36,34.42,53800.0,24.9183,24.9327,24.846,24.8894,53800.0
2013-06-19 14:30:00,34.42,34.5,34.33,34.41,113300.0,24.8894,24.9472,24.8243,24.8821,113300.0
2013-06-19 14:40:00,34.41,34.44,34.31,34.38,142200.0,24.8821,24.9038,24.8098,24.8604,142200.0
2013-06-19 14:50:00,34.36,34.38,34.21,34.24,207900.0,24.846,24.8604,24.7375,24.7592,207900.0
2013-06-19 15:00:00,34.25,34.35,34.23,34.35,128500.0,24.7664,24.8387,24.752,24.8387,128500.0
2013-06-19 15:10:00,34.35,34.36,34.28,34.32,138400.0,24.8387,24.846,24.7881,24.8171,138400.0
2013-06-19 15:20:00,34.33,34.43,34.31,34.41,67000.0,24.8243,24.8966,24.8098,24.8821,67000.0
2013-06-19 15:30:00,34.4,34.45,34.4,34.41,143700.0,24.8749,24.9111,24.8749,24.8821,143700.0
2013-06-19 15:40:00,34.41,34.42,34.22,34.23,99400.0,24.8821,24.8894,24.7447,24.752,99400.0
2013-06-19 15:50:00,34.22,34.25,34.13,34.14,237000.0,24.7447,24.7664,24.6797,24.6869,237000.0
2013-06-20 09:30:00,34.0,34.05,33.91,33.97,133900.0,24.5857,24.6218,24.5206,24.564,133900.0
2013-06-20 09:40:00,33.97,33.97,33.89,33.95,73000.0,24.564,24.564,24.5061,24.5495,73000.0
2013-06-20 09:50:00,33.95,33.95,33.85,33.86,73100.0,24.5495,24.5495,24.4772,24.4844,73100.0
2013-06-20 10:00:00,33.86,33.91,33.79,33.79,148800.0,24.4844,24.5206,24.4338,24.4338,148800.0
2013-06-20 10:10:00,33.79,33.8,33.69,33.79,102300.0,24.4338,24.441,24.3615,24.4338,102300.0
2013-06-20 10:20:00,33.79,33.86,33.7,33.73,75200.0,24.4338,24.4844,24.3687,24.3904,75200.0
2013-06-20 10:30:00,33.73,33.73,33.58,33.67,82400.0,24.3904,24.3904,24.282,24.347,82400.0
2013-06-20 10:40:00,33.67,33.73,33.65,33.69,66200.0,24.347,24.3904,24.3326,24.3615,66200.0
2013-06-20 10:50:00,33.68,33.74,33.65,33.65,74300.0,24.3543,24.3976,24.3326,24.3326,74300.0
2013-06-20 11:00:00,33.66,33.69,33.59,33.59,71700.0,24.3398,24.3615,24.2892,24.2892,71700.0
2013-06-20 11:10:00,33.6,33.66,33.59,33.65,84500.0,24.2964,24.3398,24.2892,24.3326,84500.0
2013-06-20 11:20:00,33.65,33.73,33.63,33.7,72400.0,24.3326,24.3904,24.3181,24.3687,72400.0
2013-06-20 11:30:00,33.7,33.73,33.69,33.7,88100.0,24.3687,24.3904,24.3615,24.3687,88100.0
2013-06-20 11:40:00,33.7,33.71,33.64,33.64,64500.0,24.3687,24.376,24.3253,24.3253,64500.0
2013-06-20 11:50:00,33.65,33.67,33.61,33.61,24200.0,24.3326,24.347,24.3036,24.3036,24200.0
2013-06-20 12:00:00,33.62,33.66,33.61,33.62,47100.0,24.3109,24.3398,24.3036,24.3109,47100.0
2013-06-20 12:10:00,33.62,33.65,33.58,33.59,52600.0,24.3109,24.3326,24.282,24.2892,52600.0
2013-06-20 12:20:00,33.6,33.62,33.55,33.58,43500.0,24.2964,24.3109,24.2603,24.282,43500.0
2013-06-20 12:30:00,33.59,33.6,33.54,33.56,31100.0,24.2892,24.2964,24.253,24.2675,31100.0
2013-06-20 12:40:00,33.55,33.55,33.5,33.53,51000.0,24.2603,24.2603,24.2241,24.2458,51000.0
2013-06-20 12:50:00,33.53,33.54,33.48,33.53,41000.0,24.2458,24.253,24.2096,24.2458,41000.0
2013-06-20 13:00:00,33.51,33.56,33.48,33.53,42300.0,24.2313,24.2675,24.2096,24.2458,42300.0
2013-06-20 13:10:00,33.53,33.54,33.45,33.46,71900.0,24.2458,24.253,24.1879,24.1952,71900.0
2013-06-20 13:20:00,33.46,33.46,33.41,33.46,57400.0,24.1952,24.1952,24.159,24.1952,57400.0
2013-06-20 13:30:00,33.45,33.47,33.41,33.43,37200.0,24.1879,24.2024,24.159,24.1735,37200.0
2013-06-20 13:40:00,33.43,33.53,33.4,33.51,71200.0,24.1735,24.2458,24.1518,24.2313,71200.0
2013-06-20 13:50:00,33.51,33.53,33.49,33.51,35000.0,24.2313,24.2458,24.2169,24.2313,35000.0
2013-06-20 14:00:00,33.52,33.52,33.42,33.43,122700.0,24.2386,24.2386,24.1663,24.1735,122700.0
2013-06-20 14:10:00,33.43,33.46,33.37,33.45,139300.0,24.1735,24.1952,24.1301,24.1879,139300.0
2013-06-20 14:20:00,33.45,33.45,33.35,33.35,120700.0,24.1879,24.1879,24.1156,24.1156,120700.0
2013-06-20 14:30:00,33.36,33.47,33.35,33.46,85900.0,24.1229,24.2024,24.1156,24.1952,85900.0
2013-06-20 14:40:00,33.47,33.55,33.46,33.5,157200.0,24.2024,24.2603,24.1952,24.2241,157200.0
2013-06-20 14:50:00,33.49,33.5,33.43,33.46,152400.0,24.2169,24.2241,24.1735,24.1952,152400.0
2013-06-20 15:00:00,33.47,33.53,33.42,33.52,99500.0,24.2024,24.2458,24.1663,24.2386,99500.0
2013-06-20 15:10:00,33.51,33.55,33.49,33.49,94300.0,24.2313,24.2603,24.2169,24.2169,94300.0
2013-06-20 15:20:00,33.48,33.51,33.44,33.47,93000.0,24.2096,24.2313,24.1807,24.2024,93000.0
2013-06-20 15:30:00,33.46,33.48,33.41,33.43,135200.0,24.1952,24.2096,24.159,24.1735,135200.0
2013-06-20 15:40:00,33.42,33.44,33.35,33.37,201900.0,24.1663,24.1807,24.1156,24.1301,201900.0
2013-06-20 15:50:00,33.36,33.49,33.36,33.41,341000.0,24.1229,24.2169,24.1229,24.159,341000.0
2013-06-21 09:30:00,33.62,33.79,33.53,33.73,772400.0,24.3109,24.4338,24.2458,24.3904,772400.0
2013-06-21 09:40:00,33.74,33.76,33.63,33.66,69000.0,24.3976,24.4121,24.3181,24.3398,69000.0
2013-06-21 09:50:00,33.64,33.68,33.56,33.62,49000.0,24.3253,24.3543,24.2675,24.3109,49000.0
2013-06-21 10:00:00,33.61,33.74,33.59,33.66,59700.0,24.3036,24.3976,24.2892,24.3398,59700.0
2013-06-21 10:10:00,33.66,33.7,33.59,33.69,228100.0,24.3398,24.3687,24.2892,24.3615,228100.0
2013-06-21 10:20:00,33.7,33.73,33.66,33.71,86000.0,24.3687,24.3904,24.3398,24.376,86000.0
2013-06-21 10:30:00,33.72,33.79,33.71,33.75,74900.0,24.3832,24.4338,24.376,24.4049,74900.0
2013-06-21 10:40:00,33.74,33.76,33.71,33.72,66100.0,24.3976,24.4121,24.376,24.3832,66100.0
2013-06-21 10:50:00,33.72,33.79,33.7,33.78,83500.0,24.3832,24.4338,24.3687,24.4266,83500.0
2013-06-21 11:00:00,33.78,33.83,33.74,33.75,85900.0,24.4266,24.4627,24.3976,24.4049,85900.0
2013-06-21 11:10:00,33.75,33.76,33.58,33.58,111200.0,24.4049,24.4121,24.282,24.282,111200.0
2013-06-21 11:20:00,33.58,33.59,33.43,33.47,93900.0,24.282,24.2892,24.1735,24.2024,93900.0
2013-06-21 11:30:00,33.46,33.58,33.4,33.54,105900.0,24.1952,24.282,24.1518,24.253,105900.0
2013-06-21 11:40:00,33.54,33.56,33.51,33.53,35200.0,24.253,24.2675,24.2313,24.2458,35200.0
2013-06-21 11:50:00,33.53,33.57,33.49,33.55,85900.0,24.2458,24.2747,24.2169,24.2603,85900.0
2013-06-21 12:00:00,33.55,33.68,33.55,33.64,53900.0,24.2603,24.3543,24.2603,24.3253,53900.0
2013-06-21 12:10:00,33.63,33.66,33.58,33.61,44800.0,24.3181,24.3398,24.282,24.3036,44800.0
2013-06-21 12:20:00,33.6,33.6,33.54,33.57,34700.0,24.2964,24.2964,24.253,24.2747,34700.0
2013-06-21 12:30:00,33.57,33.58,33.51,33.51,50800.0,24.2747,24.282,24.2313,24.2313,50800.0
2013-06-21 12:40:00,33.5,33.71,33.49,33.7,59400.0,24.2241,24.376,24.2169,24.3687,59400.0
2013-06-21 12:50:00,33.7,33.77,33.68,33.76,49000.0,24.3687,24.4193,24.3543,24.4121,49000.0
2013-06-21 13:00:00,33.77,33.79,33.73,33.78,50300.0,24.4193,24.4338,24.3904,24.4266,50300.0
2013-06-21 13:10:00,33.78,33.89,33.77,33.84,57600.0,24.4266,24.5061,24.4193,24.47,57600.0
2013-06-21 13:20:00,33.85,33.85,33.76,33.77,71700.0,24.4772,24.4772,24.4121,24.4193,71700.0
2013-06-21 13:30:00,33.77,33.81,33.75,33.81,48400.0,24.4193,24.4483,24.4049,24.4483,48400.0
2013-06-21 13:40:00,33.8,33.81,33.75,33.77,48600.0,24.441,24.4483,24.4049,24.4193,48600.0
2013-06-21 13:50:00,33.76,33.77,33.65,33.68,63400.0,24.4121,24.4193,24.3326,24.3543,63400.0
2013-06-21 14:00:00,33.67,33.69,33.62,33.63,46800.0,24.347,24.3615,24.3109,24.3181,46800.0
2013-06-21 14:10:00,33.63,33.71,33.63,33.71,44300.0,24.3181,24.376,24.3181,24.376,44300.0
2013-06-21 14:20:00,33.7,33.72,33.67,33.71,53700.0,24.3687,24.3832,24.347,24.376,53700.0
2013-06-21 14:30:00,33.7,33.75,33.68,33.73,112300.0,24.3687,24.4049,24.3543,24.3904,112300.0
2013-06-21 14:40:00,33.73,33.73,33.67,33.7,58500.0,24.3904,24.3904,24.347,24.3687,58500.0
2013-06-21 14:50:00,33.7,33.79,33.7,33.79,63300.0,24.3687,24.4338,24.3687,24.4338,63300.0
2013-06-21 15:00:00,33.78,33.84,33.75,33.83,70000.0,24.4266,24.47,24.4049,24.4627,70000.0
2013-06-21 15:10:00,33.83,33.87,33.77,33.77,81800.0,24.4627,24.4917,24.4193,24.4193,81800.0
2013-06-21 15:20:00,33.77,33.81,33.76,33.81,94500.0,24.4193,24.4483,24.4121,24.4483,94500.0
2013-06-21 15:30:00,33.82,33.86,33.8,33.85,119800.0,24.4555,24.4844,24.441,24.4772,119800.0
2013-06-21 15:40:00,33.85,33.85,33.7,33.73,186600.0,24.4772,24.4772,24.3687,24.3904,186600.0
2013-06-21 15:50:00,33.73,33.73,33.64,33.69,493600.0,24.3904,24.3904,24.3253,24.3615,493600.0
2013-06-24 09:30:00,33.49,33.49,33.38,33.43,84600.0,24.2169,24.2169,24.1373,24.1735,84600.0
2013-06-24 09:40:00,33.42,33.47,33.38,33.41,46700.0,24.1663,24.2024,24.1373,24.159,46700.0
2013-06-24 09:50:00,33.42,33.47,33.36,33.42,107000.0,24.1663,24.2024,24.1229,24.1663,107000.0
2013-06-24 10:00:00,33.42,33.56,33.4,33.55,77700.0,24.1663,24.2675,24.1518,24.2603,77700.0
2013-06-24 10:10:00,33.54,33.56,33.48,33.53,124300.0,24.253,24.2675,24.2096,24.2458,124300.0
2013-06-24 10:20:00,33.52,33.52,33.41,33.46,44400.0,24.2386,24.2386,24.159,24.1952,44400.0
2013-06-24 10:30:00,33.45,33.58,33.44,33.58,57100.0,24.1879,24.282,24.1807,24.282,57100.0
2013-06-24 10:40:00,33.58,33.67,33.58,33.64,50700.0,24.282,24.347,24.282,24.3253,50700.0
2013-06-24 10:50:00,33.64,33.65,33.61,33.62,30800.0,24.3253,24.3326,24.3036,24.3109,30800.0
2013-06-24 11:00:00,33.61,33.65,33.6,33.62,37500.0,24.3036,24.3326,24.2964,24.3109,37500.0
2013-06-24 11:10:00,33.61,33.63,33.49,33.49,61800.0,24.3036,24.3181,24.2169,24.2169,61800.0
2013-06-24 11:20:00,33.49,33.51,33.45,33.46,47100.0,24.2169,24.2313,24.1879,24.1952,47100.0
2013-06-24 11:30:00,33.46,33.54,33.46,33.5,50900.0,24.1952,24.253,24.1952,24.2241,50900.0
2013-06-24 11:40:00,33.5,33.56,33.48,33.51,45400.0,24.2241,24.2675,24.2096,24.2313,45400.0
2013-06-24 11:50:00,33.5,33.56,33.5,33.53,43400.0,24.2241,24.2675,24.2241,24.2458,43400.0
2013-06-24 12:00:00,33.55,33.57,33.48,33.5,77800.0,24.2603,24.2747,24.2096,24.2241,77800.0
2013-06-24 12:10:00,33.5,33.52,33.47,33.51,41400.0,24.2241,24.2386,24.2024,24.2313,41400.0
2013-06-24 12:20:00,33.5,33.56,33.47,33.54,55800.0,24.2241,24.2675,24.2024,24.253,55800.0
2013-06-24 12:30:00,33.54,33.57,33.54,33.55,112800.0,24.253,24.2747,24.253,24.2603,112800.0
2013-06-24 12:40:00,33.56,33.56,33.51,33.54,45100.0,24.2675,24.2675,24.2313,24.253,45100.0
2013-06-24 12:50:00,33.53,33.6,33.51,33.59,34300.0,24.2458,24.2964,24.2313,24.2892,34300.0
2013-06-24 13:00:00,33.58,33.62,33.56,33.61,39600.0,24.282,24.3109,24.2675,24.3036,39600.0
2013-06-24 13:10:00,33.61,33.75,33.6,33.74,54900.0,24.3036,24.4049,24.2964,24.3976,54900.0
2013-06-24 13:20:00,33.75,33.78,33.72,33.77,46800.0,24.4049,24.4266,24.3832,24.4193,46800.0
2013-06-24 13:30:00,33.77,33.79,33.75,33.77,37800.0,24.4193,24.4338,24.4049,24.4193,37800.0
2013-06-24 13:40:00,33.77,33.83,33.76,33.79,35400.0,24.4193,24.4627,24.4121,24.4338,35400.0
2013-06-24 13:50:00,33.79,33.81,33.73,33.81,45000.0,24.4338,24.4483,24.3904,24.4483,45000.0
2013-06-24 14:00:00,33.82,33.91,33.77,33.91,52700.0,24.4555,24.5206,24.4193,24.5206,52700.0
2013-06-24 14:10:00,33.91,33.93,33.84,33.86,55100.0,24.5206,24.535,24.47,24.4844,55100.0
2013-06-24 14:20:00,33.87,33.94,33.87,33.92,74500.0,24.4917,24.5423,24.4917,24.5278,74500.0
2013-06-24 14:30:00,33.91,33.95,33.88,33.95,28900.0,24.5206,24.5495,24.4989,24.5495,28900.0
2013-06-24 14:40:00,33.97,33.97,33.9,33.93,27900.0,24.564,24.564,24.5133,24.535,27900.0
2013-06-24 14:50:00,33.92,33.95,33.87,33.89,49900.0,24.5278,24.5495,24.4917,24.5061,49900.0
2013-06-24 15:00:00,33.88,33.96,33.86,33.92,43100.0,24.4989,24.5567,24.4844,24.5278,43100.0
2013-06-24 15:10:00,33.93,33.94,33.84,33.87,38600.0,24.535,24.5423,24.47,24.4917,38600.0
2013-06-24 15:20:00,33.86,33.9,33.83,33.84,48000.0,24.4844,24.5133,24.4627,24.47,48000.0
2013-06-24 15:30:00,33.84,33.91,33.82,33.9,48900.0,24.47,24.5206,24.4555,24.5133,48900.0
2013-06-24 15:40:00,33.89,33.9,33.71,33.74,95800.0,24.5061,24.5133,24.376,24.3976,95800.0
2013-06-24 15:50:00,33.74,33.78,33.66,33.67,175500.0,24.3976,24.4266,24.3398,24.347,175500.0
2013-06-25 09:30:00,33.88,33.94,33.73,33.76,72000.0,24.4989,24.5423,24.3904,24.4121,72000.0
2013-06-25 09:40:00,33.77,33.87,33.75,33.77,39400.0,24.4193,24.4917,24.4049,24.4193,39400.0
2013-06-25 09:50:00,33.78,33.8,33.66,33.74,44300.0,24.4266,24.441,24.3398,24.3976,44300.0
2013-06-25 10:00:00,33.73,33.78,33.65,33.72,61600.0,24.3904,24.4266,24.3326,24.3832,61600.0
2013-06-25 10:10:00,33.72,33.79,33.67,33.72,64200.0,24.3832,24.4338,24.347,24.3832,64200.0
2013-06-25 10:20:00,33.72,33.88,33.72,33.86,38300.0,24.3832,24.4989,24.3832,24.4844,38300.0
2013-06-25 10:30:00,33.85,33.87,33.74,33.81,107800.0,24.4772,24.4917,24.3976,24.4483,107800.0
2013-06-25 10:40:00,33.8,33.92,33.79,33.92,42500.0,24.441,24.5278,24.4338,24.5278,42500.0
2013-06-25 10:50:00,33.91,33.95,33.89,33.95,33700.0,24.5206,24.5495,24.5061,24.5495,33700.0
2013-06-25 11:00:00,33.95,33.97,33.91,33.97,41900.0,24.5495,24.564,24.5206,24.564,41900.0
2013-06-25 11:10:00,33.96,33.97,33.92,33.93,24800.0,24.5567,24.564,24.5278,24.535,24800.0
2013-06-25 11:20:00,33.93,33.94,33.86,33.89,31100.0,24.535,24.5423,24.4844,24.5061,31100.0
2013-06-25 11:30:00,33.89,33.91,33.88,33.9,19200.0,24.5061,24.5206,24.4989,24.5133,19200.0
2013-06-25 11:40:00,33.91,33.92,33.8,33.81,43400.0,24.5206,24.5278,24.441,24.4483,43400.0
2013-06-25 11:50:00,33.81,33.86,33.81,33.86,23600.0,24.4483,24.4844,24.4483,24.4844,23600.0
2013-06-25 12:00:00,33.86,33.9,33.84,33.89,24500.0,24.4844,24.5133,24.47,24.5061,24500.0
2013-06-25 12:10:00,33.88,33.9,33.86,33.9,25700.0,24.4989,24.5133,24.4844,24.5133,25700.0
2013-06-25 12:20:00,33.9,33.92,33.88,33.92,20800.0,24.5133,24.5278,24.4989,24.5278,20800.0
2013-06-25 12:30:00,33.92,34.0,33.92,33.98,27700.0,24.5278,24.5857,24.5278,24.5712,27700.0
2013-06-25 12:40:00,33.98,33.99,33.96,33.99,24300.0,24.5712,24.5784,24.5567,24.5784,24300.0
2013-06-25 12:50:00,33.99,34.0,33.96,33.96,28800.0,24.5784,24.5857,24.5567,24.5567,28800.0
2013-06-25 13:00:00,33.97,33.98,33.94,33.94,29600.0,24.564,24.5712,24.5423,24.5423,29600.0
2013-06-25 13:10:00,33.94,33.96,33.92,33.94,19900.0,24.5423,24.5567,24.5278,24.5423,19900.0
2013-06-25 13:20:00,33.94,33.95,33.91,33.93,24000.0,24.5423,24.5495,24.5206,24.535,24000.0
2013-06-25 13:30:00,33.93,33.95,33.89,33.94,28200.0,24.535,24.5495,24.5061,24.5423,28200.0
2013-06-25 13:40:00,33.93,33.99,33.92,33.94,42400.0,24.535,24.5784,24.5278,24.5423,42400.0
2013-06-25 13:50:00,33.94,33.95,33.89,33.89,30800.0,24.5423,24.5495,24.5061,24.5061,30800.0
2013-06-25 14:00:00,33.89,33.9,33.84,33.85,57900.0,24.5061,24.5133,24.47,24.4772,57900.0
2013-06-25 14:10:00,33.84,33.84,33.8,33.83,42300.0,24.47,24.47,24.441,24.4627,42300.0
2013-06-25 14:20:00,33.83,33.83,33.77,33.78,29700.0,24.4627,24.4627,24.4193,24.4266,29700.0
2013-06-25 14:30:00,33.78,33.85,33.77,33.82,72900.0,24.4266,24.4772,24.4193,24.4555,72900.0
2013-06-25 14:40:00,33.82,33.84,33.78,33.8,45600.0,24.4555,24.47,24.4266,24.441,45600.0
2013-06-25 14:50:00,33.81,33.86,33.8,33.81,48500.0,24.4483,24.4844,24.441,24.4483,48500.0
2013-06-25 15:00:00,33.81,33.87,33.81,33.87,55200.0,24.4483,24.4917,24.4483,24.4917,55200.0
2013-06-25 15:10:00,33.87,33.89,33.81,33.81,51100.0,24.4917,24.5061,24.4483,24.4483,51100.0
2013-06-25 15:20:00,33.81,33.85,33.79,33.84,47300.0,24.4483,24.4772,24.4338,24.47,47300.0
2013-06-25 15:30:00,33.85,33.92,33.83,33.9,64800.0,24.4772,24.5278,24.4627,24.5133,64800.0
2013-06-25 15:40:00,33.9,33.93,33.87,33.88,100800.0,24.5133,24.535,24.4917,24.4989,100800.0
2013-06-25 15:50:00,33.88,33.93,33.85,33.87,205400.0,24.4989,24.535,24.4772,24.4917,205400.0
2013-06-26 09:30:00,34.06,34.23,34.03,34.23,56800.0,24.629,24.752,24.6073,24.752,56800.0
2013-06-26 09:40:00,34.22,34.28,34.2,34.27,35700.0,24.7447,24.7881,24.7303,24.7809,35700.0
2013-06-26 09:50:00,34.27,34.28,34.21,34.22,37800.0,24.7809,24.7881,24.7375,24.7447,37800.0
2013-06-26 10:00:00,34.23,34.29,34.23,34.24,30000.0,24.752,24.7954,24.752,24.7592,30000.0
2013-06-26 10:10:00,34.24,34.25,34.17,34.2,40100.0,24.7592,24.7664,24.7086,24.7303,40100.0
2013-06-26 10:20:00,34.2,34.23,34.14,34.14,36900.0,24.7303,24.752,24.6869,24.6869,36900.0
2013-06-26 10:30:00,34.15,34.2,34.1,34.19,49300.0,24.6941,24.7303,24.658,24.723,49300.0
2013-06-26 10:40:00,34.19,34.21,34.17,34.2,38200.0,24.723,24.7375,24.7086,24.7303,38200.0
2013-06-26 10:50:00,34.21,34.21,34.16,34.16,18000.0,24.7375,24.7375,24.7014,24.7014,18000.0
2013-06-26 11:00:00,34.16,34.16,34.08,34.11,25500.0,24.7014,24.7014,24.6435,24.6652,25500.0
2013-06-26 11:10:00,34.11,34.18,34.09,34.17,29100.0,24.6652,24.7158,24.6507,24.7086,29100.0
2013-06-26 11:20:00,34.17,34.18,34.12,34.15,28600.0,24.7086,24.7158,24.6724,24.6941,28600.0
2013-06-26 11:30:00,34.15,34.18,34.12,34.14,24100.0,24.6941,24.7158,24.6724,24.6869,24100.0
2013-06-26 11:40:00,34.14,34.19,34.12,34.18,15500.0,24.6869,24.723,24.6724,24.7158,15500.0
2013-06-26 11:50:00,34.18,34.19,34.16,34.17,19100.0,24.7158,24.723,24.7014,24.7086,19100.0
2013-06-26 12:00:00,34.17,34.2,34.16,34.18,40400.0,24.7086,24.7303,24.7014,24.7158,40400.0
2013-06-26 12:10:00,34.18,34.21,34.17,34.19,37300.0,24.7158,24.7375,24.7086,24.723,37300.0
2013-06-26 12:20:00,34.19,34.2,34.13,34.14,19000.0,24.723,24.7303,24.6797,24.6869,19000.0
2013-06-26 12:30:00,34.14,34.15,34.06,34.08,27100.0,24.6869,24.6941,24.629,24.6435,27100.0
2013-06-26 12:40:00,34.08,34.1,34.07,34.07,25800.0,24.6435,24.658,24.6363,24.6363,25800.0
2013-06-26 12:50:00,34.07,34.08,34.02,34.03,54200.0,24.6363,24.6435,24.6001,24.6073,54200.0
2013-06-26 13:00:00,34.02,34.07,34.01,34.02,49000.0,24.6001,24.6363,24.5929,24.6001,49000.0
2013-06-26 13:10:00,34.02,34.06,34.01,34.04,42200.0,24.6001,24.629,24.5929,24.6146,42200.0
2013-06-26 13:20:00,34.04,34.07,34.02,34.06,25600.0,24.6146,24.6363,24.6001,24.629,25600.0
2013-06-26 13:30:00,34.07,34.12,34.05,34.11,37000.0,24.6363,24.6724,24.6218,24.6652,37000.0
2013-06-26 13:40:00,34.11,34.14,34.09,34.13,25100.0,24.6652,24.6869,24.6507,24.6797,25100.0
2013-06-26 13:50:00,34.12,34.16,34.11,34.16,21900.0,24.6724,24.7014,24.6652,24.7014,21900.0
2013-06-26 14:00:00,34.16,34.2,34.16,34.2,41200.0,24.7014,24.7303,24.7014,24.7303,41200.0
2013-06-26 14:10:00,34.19,34.2,34.17,34.18,29300.0,24.723,24.7303,24.7086,24.7158,29300.0
2013-06-26 14:20:00,34.19,34.21,34.18,34.2,30000.0,24.723,24.7375,24.7158,24.7303,30000.0
2013-06-26 14:30:00,34.2,34.2,34.18,34.2,37600.0,24.7303,24.7303,24.7158,24.7303,37600.0
2013-06-26 14:40:00,34.19,34.2,34.17,34.18,26100.0,24.723,24.7303,24.7086,24.7158,26100.0
2013-06-26 14:50:00,34.19,34.24,34.18,34.22,42800.0,24.723,24.7592,24.7158,24.7447,42800.0
2013-06-26 15:00:00,34.21,34.26,34.19,34.2,94800.0,24.7375,24.7737,24.723,24.7303,94800.0
2013-06-26 15:10:00,34.2,34.2,34.16,34.16,47300.0,24.7303,24.7303,24.7014,24.7014,47300.0
2013-06-26 15:20:00,34.16,34.18,34.16,34.16,43700.0,24.7014,24.7158,24.7014,24.7014,43700.0
2013-06-26 15:30:00,34.16,34.18,34.14,34.16,92000.0,24.7014,24.7158,24.6869,24.7014,92000.0
2013-06-26 15:40:00,34.16,34.18,34.13,34.16,107100.0,24.7014,24.7158,24.6797,24.7014,107100.0
2013-06-26 15:50:00,34.16,34.17,34.09,34.1,326500.0,24.7014,24.7086,24.6507,24.658,326500.0
2013-06-27 09:30:00,34.26,34.36,34.24,34.34,52400.0,24.7737,24.846,24.7592,24.8315,52400.0
2013-06-27 09:40:00,34.35,34.38,34.3,34.36,55400.0,24.8387,24.8604,24.8026,24.846,55400.0
2013-06-27 09:50:00,34.35,34.37,34.29,34.32,32800.0,24.8387,24.8532,24.7954,24.8171,32800.0
2013-06-27 10:00:00,34.34,34.35,34.25,34.26,28600.0,24.8315,24.8387,24.7664,24.7737,28600.0
2013-06-27 10:10:00,34.26,34.35,34.26,34.35,54900.0,24.7737,24.8387,24.7737,24.8387,54900.0
2013-06-27 10:20:00,34.35,34.54,34.34,34.54,75200.0,24.8387,24.9761,24.8315,24.9761,75200.0
2013-06-27 10:30:00,34.54,34.59,34.53,34.55,59300.0,24.9761,25.0123,24.9689,24.9834,59300.0
2013-06-27 10:40:00,34.55,34.55,34.47,34.48,30300.0,24.9834,24.9834,24.9255,24.9327,30300.0
2013-06-27 10:50:00,34.48,34.5,34.47,34.47,12600.0,24.9327,24.9472,24.9255,24.9255,12600.0
2013-06-27 11:00:00,34.47,34.5,34.45,34.47,44200.0,24.9255,24.9472,24.9111,24.9255,44200.0
2013-06-27 11:10:00,34.47,34.47,34.43,34.45,27900.0,24.9255,24.9255,24.8966,24.9111,27900.0
2013-06-27 11:20:00,34.45,34.46,34.35,34.35,55900.0,24.9111,24.9183,24.8387,24.8387,55900.0
2013-06-27 11:30:00,34.36,34.37,34.33,34.34,30700.0,24.846,24.8532,24.8243,24.8315,30700.0
2013-06-27 11:40:00,34.34,34.38,34.33,34.36,26200.0,24.8315,24.8604,24.8243,24.846,26200.0
2013-06-27 11:50:00,34.36,34.36,34.35,34.35,13300.0,24.846,24.846,24.8387,24.8387,13300.0
2013-06-27 12:00:00,34.36,34.36,34.21,34.21,29100.0,24.846,24.846,24.7375,24.7375,29100.0
2013-06-27 12:10:00,34.22,34.3,34.22,34.29,25500.0,24.7447,24.8026,24.7447,24.7954,25500.0
2013-06-27 12:20:00,34.29,34.31,34.23,34.24,27400.0,24.7954,24.8098,24.752,24.7592,27400.0
2013-06-27 12:30:00,34.24,34.31,34.23,34.31,21800.0,24.7592,24.8098,24.752,24.8098,21800.0
2013-06-27 12:40:00,34.3,34.34,34.27,34.28,15400.0,24.8026,24.8315,24.7809,24.7881,15400.0
2013-06-27 12:50:00,34.29,34.33,34.27,34.32,15100.0,24.7954,24.8243,24.7809,24.8171,15100.0
2013-06-27 13:00:00,34.32,34.35,34.31,34.35,24500.0,24.8171,24.8387,24.8098,24.8387,24500.0
2013-06-27 13:10:00,34.35,34.37,34.33,34.35,27000.0,24.8387,24.8532,24.8243,24.8387,27000.0
2013-06-27 13:20:00,34.34,34.34,34.31,34.32,13200.0,24.8315,24.8315,24.8098,24.8171,13200.0
2013-06-27 13:30:00,34.32,34.37,34.32,34.35,15100.0,24.8171,24.8532,24.8171,24.8387,15100.0
2013-06-27 13:40:00,34.36,34.36,34.33,34.36,21900.0,24.846,24.846,24.8243,24.846,21900.0
2013-06-27 13:50:00,34.35,34.35,34.28,34.29,28200.0,24.8387,24.8387,24.7881,24.7954,28200.0
2013-06-27 14:00:00,34.28,34.3,34.26,34.29,21800.0,24.7881,24.8026,24.7737,24.7954,21800.0
2013-06-27 14:10:00,34.29,34.33,34.28,34.32,26400.0,24.7954,24.8243,24.7881,24.8171,26400.0
2013-06-27 14:20:00,34.33,34.34,34.32,34.33,45800.0,24.8243,24.8315,24.8171,24.8243,45800.0
2013-06-27 14:30:00,34.33,34.35,34.32,34.32,24200.0,24.8243,24.8387,24.8171,24.8171,24200.0
2013-06-27 14:40:00,34.32,34.33,34.28,34.32,20000.0,24.8171,24.8243,24.7881,24.8171,20000.0
2013-06-27 14:50:00,34.33,34.35,34.32,34.32,27000.0,24.8243,24.8387,24.8171,24.8171,27000.0
2013-06-27 15:00:00,34.32,34.34,34.29,34.32,38400.0,24.8171,24.8315,24.7954,24.8171,38400.0
2013-06-27 15:10:00,34.32,34.35,34.32,34.35,32800.0,24.8171,24.8387,24.8171,24.8387,32800.0
2013-06-27 15:20:00,34.35,34.37,34.33,34.36,42500.0,24.8387,24.8532,24.8243,24.846,42500.0
2013-06-27 15:30:00,34.36,34.37,34.3,34.31,39300.0,24.846,24.8532,24.8026,24.8098,39300.0
2013-06-27 15:40:00,34.31,34.36,34.28,34.3,71800.0,24.8098,24.846,24.7881,24.8026,71800.0
2013-06-27 15:50:00,34.3,34.33,34.29,34.3,111200.0,24.8026,24.8243,24.7954,24.8026,111200.0
2013-06-28 09:30:00,34.28,34.48,34.26,34.46,66600.0,24.7881,24.9327,24.7737,24.9183,66600.0
2013-06-28 09:40:00,34.48,34.48,34.35,34.38,39800.0,24.9327,24.9327,24.8387,24.8604,39800.0
2013-06-28 09:50:00,34.37,34.39,34.28,34.29,99500.0,24.8532,24.8677,24.7881,24.7954,99500.0
2013-06-28 10:00:00,34.3,34.3,34.18,34.22,89900.0,24.8026,24.8026,24.7158,24.7447,89900.0
2013-06-28 10:10:00,34.23,34.27,34.2,34.27,63200.0,24.752,24.7809,24.7303,24.7809,63200.0
2013-06-28 10:20:00,34.27,34.3,34.2,34.23,56300.0,24.7809,24.8026,24.7303,24.752,56300.0
2013-06-28 10:30:00,34.23,34.28,34.23,34.25,52100.0,24.752,24.7881,24.752,24.7664,52100.0
2013-06-28 10:40:00,34.25,34.25,34.22,34.23,33500.0,24.7664,24.7664,24.7447,24.752,33500.0
2013-06-28 10:50:00,34.24,34.3,34.22,34.3,21400.0,24.7592,24.8026,24.7447,24.8026,21400.0
2013-06-28 11:00:00,34.29,34.36,34.28,34.35,23700.0,24.7954,24.846,24.7881,24.8387,23700.0
2013-06-28 11:10:00,34.35,34.38,34.34,34.34,33300.0,24.8387,24.8604,24.8315,24.8315,33300.0
2013-06-28 11:20:00,34.34,34.38,34.33,34.34,23400.0,24.8315,24.8604,24.8243,24.8315,23400.0
2013-06-28 11:30:00,34.34,34.35,34.29,34.32,30900.0,24.8315,24.8387,24.7954,24.8171,30900.0
2013-06-28 11:40:00,34.32,34.34,34.3,34.34,17000.0,24.8171,24.8315,24.8026,24.8315,17000.0
2013-06-28 11:50:00,34.35,34.35,34.32,34.33,20600.0,24.8387,24.8387,24.8171,24.8243,20600.0
2013-06-28 12:00:00,34.33,34.34,34.29,34.29,21800.0,24.8243,24.8315,24.7954,24.7954,21800.0
2013-06-28 12:10:00,34.3,34.31,34.27,34.29,24900.0,24.8026,24.8098,24.7809,24.7954,24900.0
2013-06-28 12:20:00,34.29,34.29,34.25,34.27,25200.0,24.7954,24.7954,24.7664,24.7809,25200.0
2013-06-28 12:30:00,34.27,34.32,34.25,34.31,17500.0,24.7809,24.8171,24.7664,24.8098,17500.0
2013-06-28 12:40:00,34.3,34.32,34.28,34.3,13900.0,24.8026,24.8171,24.7881,24.8026,13900.0
2013-06-28 12:50:00,34.29,34.3,34.26,34.26,10900.0,24.7954,24.8026,24.7737,24.7737,10900.0
2013-06-28 13:00:00,34.26,34.26,34.23,34.25,15600.0,24.7737,24.7737,24.752,24.7664,15600.0
2013-06-28 13:10:00,34.25,34.32,34.25,34.31,19600.0,24.7664,24.8171,24.7664,24.8098,19600.0
2013-06-28 13:20:00,34.31,34.31,34.28,34.3,18400.0,24.8098,24.8098,24.7881,24.8026,18400.0
2013-06-28 13:30:00,34.3,34.35,34.3,34.34,24300.0,24.8026,24.8387,24.8026,24.8315,24300.0
2013-06-28 13:40:00,34.34,34.36,34.33,34.34,29100.0,24.8315,24.846,24.8243,24.8315,29100.0
2013-06-28 13:50:00,34.34,34.4,34.34,34.38,39800.0,24.8315,24.8749,24.8315,24.8604,39800.0
2013-06-28 14:00:00,34.37,34.39,34.36,34.39,19600.0,24.8532,24.8677,24.846,24.8677,19600.0
2013-06-28 14:10:00,34.38,34.39,34.32,34.33,20200.0,24.8604,24.8677,24.8171,24.8243,20200.0
2013-06-28 14:20:00,34.33,34.33,34.3,34.31,26300.0,24.8243,24.8243,24.8026,24.8098,26300.0
2013-06-28 14:30:00,34.32,34.34,34.31,34.31,35400.0,24.8171,24.8315,24.8098,24.8098,35400.0
2013-06-28 14:40:00,34.31,34.32,34.26,34.32,35600.0,24.8098,24.8171,24.7737,24.8171,35600.0
2013-06-28 14:50:00,34.32,34.35,34.31,34.35,36600.0,24.8171,24.8387,24.8098,24.8387,36600.0
2013-06-28 15:00:00,34.34,34.35,34.29,34.32,101800.0,24.8315,24.8387,24.7954,24.8171,101800.0
2013-06-28 15:10:00,34.32,34.35,34.3,34.35,80300.0,24.8171,24.8387,24.8026,24.8387,80300.0
2013-06-28 15:20:00,34.35,34.35,34.32,34.34,72200.0,24.8387,24.8387,24.8171,24.8315,72200.0
2013-06-28 15:30:00,34.34,34.35,34.33,34.34,97000.0,24.8315,24.8387,24.8243,24.8315,97000.0
2013-06-28 15:40:00,34.34,34.35,34.26,34.26,127500.0,24.8315,24.8387,24.7737,24.7737,127500.0
2013-06-28 15:50:00,34.26,34.27,34.16,34.16,354400.0,24.7737,24.7809,24.7014,24.7014,354400.0
2013-07-01 09:30:00,34.23,34.35,34.2,34.27,193700.0,24.752,24.8387,24.7303,24.7809,193700.0
2013-07-01 09:40:00,34.27,34.28,34.2,34.27,115800.0,24.7809,24.7881,24.7303,24.7809,115800.0
2013-07-01 09:50:00,34.28,34.28,34.18,34.19,105400.0,24.7881,24.7881,24.7158,24.723,105400.0
2013-07-01 10:00:00,34.19,34.29,34.18,34.27,116300.0,24.723,24.7954,24.7158,24.7809,116300.0
2013-07-01 10:10:00,34.27,34.37,34.25,34.33,85600.0,24.7809,24.8532,24.7664,24.8243,85600.0
2013-07-01 10:20:00,34.33,34.38,34.3,34.37,45800.0,24.8243,24.8604,24.8026,24.8532,45800.0
2013-07-01 10:30:00,34.38,34.41,34.34,34.34,43600.0,24.8604,24.8821,24.8315,24.8315,43600.0
2013-07-01 10:40:00,34.35,34.4,34.28,34.34,132000.0,24.8387,24.8749,24.7881,24.8315,132000.0
2013-07-01 10:50:00,34.35,34.36,34.27,34.27,41600.0,24.8387,24.846,24.7809,24.7809,41600.0
2013-07-01 11:00:00,34.26,34.35,34.22,34.35,61300.0,24.7737,24.8387,24.7447,24.8387,61300.0
2013-07-01 11:10:00,34.36,34.4,34.35,34.4,39700.0,24.846,24.8749,24.8387,24.8749,39700.0
2013-07-01 11:20:00,34.4,34.4,34.31,34.31,54500.0,24.8749,24.8749,24.8098,24.8098,54500.0
2013-07-01 11:30:00,34.3,34.39,34.3,34.37,54300.0,24.8026,24.8677,24.8026,24.8532,54300.0
2013-07-01 11:40:00,34.37,34.38,34.34,34.34,42400.0,24.8532,24.8604,24.8315,24.8315,42400.0
2013-07-01 11:50:00,34.35,34.44,34.34,34.44,47600.0,24.8387,24.9038,24.8315,24.9038,47600.0
2013-07-01 12:00:00,34.44,34.49,34.44,34.47,47800.0,24.9038,24.94,24.9038,24.9255,47800.0
2013-07-01 12:10:00,34.48,34.48,34.45,34.47,28300.0,24.9327,24.9327,24.9111,24.9255,28300.0
2013-07-01 12:20:00,34.45,34.47,34.4,34.41,32000.0,24.9111,24.9255,24.8749,24.8821,32000.0
2013-07-01 12:30:00,34.4,34.45,34.38,34.45,33500.0,24.8749,24.9111,24.8604,24.9111,33500.0
2013-07-01 12:40:00,34.45,34.47,34.43,34.45,32000.0,24.9111,24.9255,24.8966,24.9111,32000.0
2013-07-01 12:50:00,34.45,34.47,34.44,34.44,30500.0,24.9111,24.9255,24.9038,24.9038,30500.0
2013-07-01 13:00:00,34.43,34.43,34.39,34.4,27200.0,24.8966,24.8966,24.8677,24.8749,27200.0
2013-07-01 13:10:00,34.4,34.4,34.37,34.39,24600.0,24.8749,24.8749,24.8532,24.8677,24600.0
2013-07-01 13:20:00,34.39,34.42,34.38,34.41,18400.0,24.8677,24.8894,24.8604,24.8821,18400.0
2013-07-01 13:30:00,34.42,34.42,34.38,34.39,46400.0,24.8894,24.8894,24.8604,24.8677,46400.0
2013-07-01 13:40:00,34.39,34.39,34.33,34.36,39700.0,24.8677,24.8677,24.8243,24.846,39700.0
2013-07-01 13:50:00,34.35,34.35,34.3,34.32,47200.0,24.8387,24.8387,24.8026,24.8171,47200.0
2013-07-01 14:00:00,34.32,34.38,34.32,34.38,28600.0,24.8171,24.8604,24.8171,24.8604,28600.0
2013-07-01 14:10:00,34.38,34.39,34.32,34.34,49600.0,24.8604,24.8677,24.8171,24.8315,49600.0
2013-07-01 14:20:00,34.34,34.37,34.31,34.37,42400.0,24.8315,24.8532,24.8098,24.8532,42400.0
2013-07-01 14:30:00,34.37,34.4,34.36,34.39,67700.0,24.8532,24.8749,24.846,24.8677,67700.0
2013-07-01 14:40:00,34.39,34.46,34.38,34.42,74900.0,24.8677,24.9183,24.8604,24.8894,74900.0
2013-07-01 14:50:00,34.42,34.43,34.39,34.42,24100.0,24.8894,24.8966,24.8677,24.8894,24100.0
2013-07-01 15:00:00,34.42,34.46,34.42,34.44,45900.0,24.8894,24.9183,24.8894,24.9038,45900.0
2013-07-01 15:10:00,34.45,34.45,34.36,34.36,49800.0,24.9111,24.9111,24.846,24.846,49800.0
2013-07-01 15:20:00,34.36,34.38,34.35,34.35,71300.0,24.846,24.8604,24.8387,24.8387,71300.0
2013-07-01 15:30:00,34.35,34.36,34.27,34.28,99700.0,24.8387,24.846,24.7809,24.7881,99700.0
2013-07-01 15:40:00,34.28,34.3,34.26,34.28,109400.0,24.7881,24.8026,24.7737,24.7881,109400.0
2013-07-01 15:50:00,34.28,34.36,34.27,34.32,237100.0,24.7881,24.846,24.7809,24.8171,237100.0
2013-07-02 09:30:00,33.93,34.01,33.84,33.89,72100.0,24.7369,24.7952,24.6713,24.7078,72100.0
2013-07-02 09:40:00,33.88,34.06,33.8,34.06,31100.0,24.7005,24.8317,24.6421,24.8317,31100.0
2013-07-02 09:50:00,34.05,34.06,33.95,34.06,33400.0,24.8244,24.8317,24.7515,24.8317,33400.0
2013-07-02 10:00:00,34.07,34.11,33.96,34.05,53400.0,24.839,24.8681,24.7588,24.8244,53400.0
2013-07-02 10:10:00,34.05,34.16,34.02,34.15,58000.0,24.8244,24.9046,24.8025,24.8973,58000.0
2013-07-02 10:20:00,34.16,34.17,34.13,34.14,62500.0,24.9046,24.9119,24.8827,24.89,62500.0
2013-07-02 10:30:00,34.14,34.19,34.13,34.14,49800.0,24.89,24.9265,24.8827,24.89,49800.0
2013-07-02 10:40:00,34.14,34.22,34.14,34.21,42600.0,24.89,24.9483,24.89,24.941,42600.0
2013-07-02 10:50:00,34.21,34.24,34.19,34.21,45300.0,24.941,24.9629,24.9265,24.941,45300.0
2013-07-02 11:00:00,34.21,34.23,34.2,34.2,39600.0,24.941,24.9556,24.9338,24.9338,39600.0
2013-07-02 11:10:00,34.2,34.27,34.19,34.27,77400.0,24.9338,24.9848,24.9265,24.9848,77400.0
2013-07-02 11:20:00,34.27,34.29,34.24,34.28,53100.0,24.9848,24.9994,24.9629,24.9921,53100.0
2013-07-02 11:30:00,34.29,34.31,34.26,34.31,25100.0,24.9994,25.014,24.9775,25.014,25100.0
2013-07-02 11:40:00,34.3,34.31,34.27,34.28,32000.0,25.0067,25.014,24.9848,24.9921,32000.0
2013-07-02 11:50:00,34.28,34.3,34.25,34.27,21000.0,24.9921,25.0067,24.9702,24.9848,21000.0
2013-07-02 12:00:00,34.27,34.31,34.26,34.29,32500.0,24.9848,25.014,24.9775,24.9994,32500.0
2013-07-02 12:10:00,34.28,34.29,34.25,34.26,18700.0,24.9921,24.9994,24.9702,24.9775,18700.0
2013-07-02 12:20:00,34.26,34.26,34.21,34.24,25200.0,24.9775,24.9775,24.941,24.9629,25200.0
2013-07-02 12:30:00,34.23,34.23,34.19,34.19,24100.0,24.9556,24.9556,24.9265,24.9265,24100.0
2013-07-02 12:40:00,34.19,34.2,34.14,34.19,17800.0,24.9265,24.9338,24.89,24.9265,17800.0
2013-07-02 12:50:00,34.19,34.19,34.16,34.17,18500.0,24.9265,24.9265,24.9046,24.9119,18500.0
2013-07-02 13:00:00,34.18,34.2,34.18,34.19,20500.0,24.9192,24.9338,24.9192,24.9265,20500.0
2013-07-02 13:10:00,34.19,34.19,34.14,34.16,25500.0,24.9265,24.9265,24.89,24.9046,25500.0
2013-07-02 13:20:00,34.16,34.17,34.12,34.12,17800.0,24.9046,24.9119,24.8754,24.8754,17800.0
2013-07-02 13:30:00,34.13,34.18,34.11,34.12,30700.0,24.8827,24.9192,24.8681,24.8754,30700.0
2013-07-02 13:40:00,34.11,34.12,34.05,34.07,30400.0,24.8681,24.8754,24.8244,24.839,30400.0
2013-07-02 13:50:00,34.06,34.11,34.06,34.1,18400.0,24.8317,24.8681,24.8317,24.8609,18400.0
2013-07-02 14:00:00,34.11,34.11,34.04,34.04,29500.0,24.8681,24.8681,24.8171,24.8171,29500.0
2013-07-02 14:10:00,34.04,34.05,33.99,34.02,53600.0,24.8171,24.8244,24.7807,24.8025,53600.0
2013-07-02 14:20:00,34.01,34.04,34.0,34.04,34100.0,24.7952,24.8171,24.7879,24.8171,34100.0
2013-07-02 14:30:00,34.03,34.07,34.0,34.0,56000.0,24.8098,24.839,24.7879,24.7879,56000.0
2013-07-02 14:40:00,34.01,34.07,34.0,34.07,28500.0,24.7952,24.839,24.7879,24.839,28500.0
2013-07-02 14:50:00,34.06,34.12,34.06,34.07,56100.0,24.8317,24.8754,24.8317,24.839,56100.0
2013-07-02 15:00:00,34.08,34.08,34.03,34.05,29200.0,24.8463,24.8463,24.8098,24.8244,29200.0
2013-07-02 15:10:00,34.05,34.06,34.03,34.03,95100.0,24.8244,24.8317,24.8098,24.8098,95100.0
2013-07-02 15:20:00,34.04,34.04,33.95,33.96,154200.0,24.8171,24.8171,24.7515,24.7588,154200.0
2013-07-02 15:30:00,33.97,34.0,33.94,33.97,140300.0,24.7661,24.7879,24.7442,24.7661,140300.0
2013-07-02 15:40:00,33.96,33.99,33.92,33.95,218100.0,24.7588,24.7807,24.7296,24.7515,218100.0
2013-07-02 15:50:00,33.95,34.02,33.94,34.01,347800.0,24.7515,24.8025,24.7442,24.7952,347800.0
2013-07-03 09:30:00,33.96,34.03,33.8,33.82,83400.0,24.7588,24.8098,24.6421,24.6567,83400.0
2013-07-03 09:40:00,33.84,33.89,33.77,33.84,28300.0,24.6713,24.7078,24.6203,24.6713,28300.0
2013-07-03 09:50:00,33.86,33.9,33.86,33.89,20300.0,24.6859,24.715,24.6859,24.7078,20300.0
2013-07-03 10:00:00,33.89,33.94,33.83,33.84,46300.0,24.7078,24.7442,24.664,24.6713,46300.0
2013-07-03 10:10:00,33.85,33.88,33.78,33.78,59900.0,24.6786,24.7005,24.6276,24.6276,59900.0
2013-07-03 10:20:00,33.79,33.86,33.78,33.86,31700.0,24.6348,24.6859,24.6276,24.6859,31700.0
2013-07-03 10:30:00,33.87,33.87,33.75,33.76,35900.0,24.6932,24.6932,24.6057,24.613,35900.0
2013-07-03 10:40:00,33.76,33.83,33.76,33.81,36500.0,24.613,24.664,24.613,24.6494,36500.0
2013-07-03 10:50:00,33.82,33.83,33.77,33.8,21300.0,24.6567,24.664,24.6203,24.6421,21300.0
2013-07-03 11:00:00,33.8,33.84,33.8,33.81,21900.0,24.6421,24.6713,24.6421,24.6494,21900.0
2013-07-03 11:10:00,33.81,33.85,33.8,33.82,66500.0,24.6494,24.6786,24.6421,24.6567,66500.0
2013-07-03 11:20:00,33.82,33.84,33.81,33.83,34800.0,24.6567,24.6713,24.6494,24.664,34800.0
2013-07-03 11:30:00,33.84,33.84,33.81,33.82,41600.0,24.6713,24.6713,24.6494,24.6567,41600.0
2013-07-03 11:40:00,33.82,33.82,33.79,33.82,24500.0,24.6567,24.6567,24.6348,24.6567,24500.0
2013-07-03 11:50:00,33.82,33.84,33.82,33.83,76300.0,24.6567,24.6713,24.6567,24.664,76300.0
2013-07-03 12:00:00,33.84,33.86,33.81,33.86,90500.0,24.6713,24.6859,24.6494,24.6859,90500.0
2013-07-03 12:10:00,33.86,33.89,33.84,33.85,44700.0,24.6859,24.7078,24.6713,24.6786,44700.0
2013-07-03 12:20:00,33.86,33.86,33.85,33.86,41000.0,24.6859,24.6859,24.6786,24.6859,41000.0
2013-07-03 12:30:00,33.86,33.86,33.82,33.86,87600.0,24.6859,24.6859,24.6567,24.6859,87600.0
2013-07-03 12:40:00,33.86,33.86,33.8,33.82,77900.0,24.6859,24.6859,24.6421,24.6567,77900.0
2013-07-03 12:50:00,33.82,33.83,33.75,33.78,135500.0,24.6567,24.664,24.6057,24.6276,135500.0
2013-07-05 09:30:00,33.95,34.06,33.87,33.91,44600.0,24.7515,24.8317,24.6932,24.7223,44600.0
2013-07-05 09:40:00,33.91,33.97,33.84,33.97,46400.0,24.7223,24.7661,24.6713,24.7661,46400.0
2013-07-05 09:50:00,33.97,33.99,33.79,33.79,54800.0,24.7661,24.7807,24.6348,24.6348,54800.0
2013-07-05 10:00:00,33.78,33.87,33.73,33.85,38500.0,24.6276,24.6932,24.5911,24.6786,38500.0
2013-07-05 10:10:00,33.84,33.86,33.76,33.78,31400.0,24.6713,24.6859,24.613,24.6276,31400.0
2013-07-05 10:20:00,33.78,33.78,33.67,33.7,42300.0,24.6276,24.6276,24.5474,24.5692,42300.0
2013-07-05 10:30:00,33.71,33.74,33.68,33.7,35000.0,24.5765,24.5984,24.5546,24.5692,35000.0
2013-07-05 10:40:00,33.7,33.76,33.69,33.73,21000.0,24.5692,24.613,24.5619,24.5911,21000.0
2013-07-05 10:50:00,33.73,33.73,33.67,33.73,22200.0,24.5911,24.5911,24.5474,24.5911,22200.0
2013-07-05 11:00:00,33.73,33.75,33.64,33.66,30700.0,24.5911,24.6057,24.5255,24.5401,30700.0
2013-07-05 11:10:00,33.66,33.68,33.63,33.66,15600.0,24.5401,24.5546,24.5182,24.5401,15600.0
2013-07-05 11:20:00,33.66,33.7,33.65,33.65,18400.0,24.5401,24.5692,24.5328,24.5328,18400.0
2013-07-05 11:30:00,33.65,33.65,33.59,33.64,19700.0,24.5328,24.5328,24.489,24.5255,19700.0
2013-07-05 11:40:00,33.66,33.67,33.64,33.66,9700.0,24.5401,24.5474,24.5255,24.5401,9700.0
2013-07-05 11:50:00,33.67,33.73,33.65,33.73,20800.0,24.5474,24.5911,24.5328,24.5911,20800.0
2013-07-05 12:00:00,33.74,33.78,33.74,33.77,22700.0,24.5984,24.6276,24.5984,24.6203,22700.0
2013-07-05 12:10:00,33.78,33.84,33.77,33.84,35400.0,24.6276,24.6713,24.6203,24.6713,35400.0
2013-07-05 12:20:00,33.84,33.86,33.78,33.78,17500.0,24.6713,24.6859,24.6276,24.6276,17500.0
2013-07-05 12:30:00,33.79,33.81,33.76,33.76,18600.0,24.6348,24.6494,24.613,24.613,18600.0
2013-07-05 12:40:00,33.76,33.76,33.75,33.76,10200.0,24.613,24.613,24.6057,24.613,10200.0
2013-07-05 12:50:00,33.76,33.76,33.73,33.76,17900.0,24.613,24.613,24.5911,24.613,17900.0
2013-07-05 13:00:00,33.76,33.77,33.72,33.74,22500.0,24.613,24.6203,24.5838,24.5984,22500.0
2013-07-05 13:10:00,33.74,33.79,33.74,33.77,20100.0,24.5984,24.6348,24.5984,24.6203,20100.0
2013-07-05 13:20:00,33.77,33.77,33.75,33.75,15000.0,24.6203,24.6203,24.6057,24.6057,15000.0
2013-07-05 13:30:00,33.76,33.77,33.74,33.77,15600.0,24.613,24.6203,24.5984,24.6203,15600.0
2013-07-05 13:40:00,33.77,33.77,33.75,33.76,11600.0,24.6203,24.6203,24.6057,24.613,11600.0
2013-07-05 13:50:00,33.76,33.76,33.75,33.75,16300.0,24.613,24.613,24.6057,24.6057,16300.0
2013-07-05 14:00:00,33.76,33.79,33.75,33.79,23200.0,24.613,24.6348,24.6057,24.6348,23200.0
2013-07-05 14:10:00,33.8,33.86,33.8,33.84,19500.0,24.6421,24.6859,24.6421,24.6713,19500.0
2013-07-05 14:20:00,33.84,33.87,33.82,33.87,18800.0,24.6713,24.6932,24.6567,24.6932,18800.0
2013-07-05 14:30:00,33.87,33.9,33.85,33.87,39800.0,24.6932,24.715,24.6786,24.6932,39800.0
2013-07-05 14:40:00,33.87,33.87,33.84,33.85,21300.0,24.6932,24.6932,24.6713,24.6786,21300.0
2013-07-05 14:50:00,33.84,33.87,33.84,33.84,30000.0,24.6713,24.6932,24.6713,24.6713,30000.0
2013-07-05 15:00:00,33.85,33.86,33.83,33.84,16300.0,24.6786,24.6859,24.664,24.6713,16300.0
2013-07-05 15:10:00,33.85,33.85,33.82,33.83,24600.0,24.6786,24.6786,24.6567,24.664,24600.0
2013-07-05 15:20:00,33.82,33.82,33.74,33.76,30600.0,24.6567,24.6567,24.5984,24.613,30600.0
2013-07-05 15:30:00,33.77,33.78,33.76,33.78,37000.0,24.6203,24.6276,24.613,24.6276,37000.0
2013-07-05 15:40:00,33.78,33.82,33.78,33.82,44800.0,24.6276,24.6567,24.6276,24.6567,44800.0
2013-07-05 15:50:00,33.82,33.94,33.82,33.94,157700.0,24.6567,24.7442,24.6567,24.7442,157700.0
2013-07-08 09:30:00,34.21,34.26,34.17,34.22,150200.0,24.941,24.9775,24.9119,24.9483,150200.0
2013-07-08 09:40:00,34.21,34.39,34.2,34.36,66400.0,24.941,25.0723,24.9338,25.0504,66400.0
2013-07-08 09:50:00,34.37,34.48,34.37,34.48,49200.0,25.0577,25.1379,25.0577,25.1379,49200.0
2013-07-08 10:00:00,34.48,34.49,34.44,34.46,54500.0,25.1379,25.1452,25.1087,25.1233,54500.0
2013-07-08 10:10:00,34.45,34.53,34.45,34.5,58200.0,25.116,25.1743,25.116,25.1525,58200.0
2013-07-08 10:20:00,34.51,34.58,34.51,34.54,69300.0,25.1598,25.2108,25.1598,25.1816,69300.0
2013-07-08 10:30:00,34.55,34.57,34.52,34.53,28700.0,25.1889,25.2035,25.1671,25.1743,28700.0
2013-07-08 10:40:00,34.52,34.58,34.52,34.55,25300.0,25.1671,25.2108,25.1671,25.1889,25300.0
2013-07-08 10:50:00,34.55,34.57,34.53,34.54,41400.0,25.1889,25.2035,25.1743,25.1816,41400.0
2013-07-08 11:00:00,34.54,34.58,34.53,34.57,63600.0,25.1816,25.2108,25.1743,25.2035,63600.0
2013-07-08 11:10:00,34.58,34.59,34.49,34.51,72200.0,25.2108,25.2181,25.1452,25.1598,72200.0
2013-07-08 11:20:00,34.51,34.52,34.48,34.5,15700.0,25.1598,25.1671,25.1379,25.1525,15700.0
2013-07-08 11:30:00,34.5,34.55,34.5,34.53,19400.0,25.1525,25.1889,25.1525,25.1743,19400.0
2013-07-08 11:40:00,34.54,34.54,34.51,34.51,20800.0,25.1816,25.1816,25.1598,25.1598,20800.0
2013-07-08 11:50:00,34.51,34.51,34.44,34.47,27700.0,25.1598,25.1598,25.1087,25.1306,27700.0
2013-07-08 12:00:00,34.46,34.48,34.46,34.47,38900.0,25.1233,25.1379,25.1233,25.1306,38900.0
2013-07-08 12:10:00,34.47,34.51,34.47,34.5,23900.0,25.1306,25.1598,25.1306,25.1525,23900.0
2013-07-08 12:20:00,34.5,34.5,34.44,34.44,23700.0,25.1525,25.1525,25.1087,25.1087,23700.0
2013-07-08 12:30:00,34.44,34.5,34.44,34.49,17700.0,25.1087,25.1525,25.1087,25.1452,17700.0
2013-07-08 12:40:00,34.48,34.49,34.43,34.45,15100.0,25.1379,25.1452,25.1014,25.116,15100.0
2013-07-08 12:50:00,34.45,34.49,34.43,34.48,19900.0,25.116,25.1452,25.1014,25.1379,19900.0
2013-07-08 13:00:00,34.48,34.55,34.47,34.52,30500.0,25.1379,25.1889,25.1306,25.1671,30500.0
2013-07-08 13:10:00,34.52,34.53,34.43,34.44,132500.0,25.1671,25.1743,25.1014,25.1087,132500.0
2013-07-08 13:20:00,34.45,34.47,34.43,34.47,18100.0,25.116,25.1306,25.1014,25.1306,18100.0
2013-07-08 13:30:00,34.47,34.52,34.46,34.5,23500.0,25.1306,25.1671,25.1233,25.1525,23500.0
2013-07-08 13:40:00,34.5,34.56,34.5,34.55,29100.0,25.1525,25.1962,25.1525,25.1889,29100.0
2013-07-08 13:50:00,34.55,34.57,34.54,34.57,19900.0,25.1889,25.2035,25.1816,25.2035,19900.0
2013-07-08 14:00:00,34.57,34.62,34.54,34.54,126100.0,25.2035,25.24,25.1816,25.1816,126100.0
2013-07-08 14:10:00,34.54,34.56,34.53,34.54,49500.0,25.1816,25.1962,25.1743,25.1816,49500.0
2013-07-08 14:20:00,34.55,34.59,34.54,34.56,33200.0,25.1889,25.2181,25.1816,25.1962,33200.0
2013-07-08 14:30:00,34.57,34.6,34.55,34.59,38500.0,25.2035,25.2254,25.1889,25.2181,38500.0
2013-07-08 14:40:00,34.59,34.61,34.58,34.59,48900.0,25.2181,25.2327,25.2108,25.2181,48900.0
2013-07-08 14:50:00,34.59,34.65,34.58,34.6,43500.0,25.2181,25.2618,25.2108,25.2254,43500.0
2013-07-08 15:00:00,34.61,34.61,34.58,34.58,58700.0,25.2327,25.2327,25.2108,25.2108,58700.0
2013-07-08 15:10:00,34.58,34.6,34.57,34.59,37800.0,25.2108,25.2254,25.2035,25.2181,37800.0
2013-07-08 15:20:00,34.59,34.63,34.59,34.61,92700.0,25.2181,25.2473,25.2181,25.2327,92700.0
2013-07-08 15:30:00,34.61,34.68,34.6,34.65,84400.0,25.2327,25.2837,25.2254,25.2618,84400.0
2013-07-08 15:40:00,34.65,34.71,34.64,34.68,183100.0,25.2618,25.3056,25.2545,25.2837,183100.0
2013-07-08 15:50:00,34.69,34.7,34.66,34.67,226900.0,25.291,25.2983,25.2691,25.2764,226900.0
2013-07-09 09:30:00,34.79,34.99,34.7,34.98,122200.0,25.3639,25.5097,25.2983,25.5024,122200.0
2013-07-09 09:40:00,34.99,35.0,34.96,34.97,42800.0,25.5097,25.517,25.4878,25.4951,42800.0
2013-07-09 09:50:00,34.98,35.09,34.98,35.08,110100.0,25.5024,25.5826,25.5024,25.5753,110100.0
2013-07-09 10:00:00,35.08,35.11,35.01,35.04,101900.0,25.5753,25.5972,25.5243,25.5462,101900.0
2013-07-09 10:10:00,35.04,35.07,35.02,35.05,191500.0,25.5462,25.568,25.5316,25.5535,191500.0
2013-07-09 10:20:00,35.05,35.1,35.02,35.08,91100.0,25.5535,25.5899,25.5316,25.5753,91100.0
2013-07-09 10:30:00,35.08,35.13,35.06,35.1,69800.0,25.5753,25.6118,25.5607,25.5899,69800.0
2013-07-09 10:40:00,35.09,35.18,35.09,35.17,85400.0,25.5826,25.6482,25.5826,25.6409,85400.0
2013-07-09 10:50:00,35.16,35.21,35.15,35.16,74400.0,25.6337,25.6701,25.6264,25.6337,74400.0
2013-07-09 11:00:00,35.16,35.2,35.16,35.2,28000.0,25.6337,25.6628,25.6337,25.6628,28000.0
2013-07-09 11:10:00,35.2,35.2,35.15,35.16,45800.0,25.6628,25.6628,25.6264,25.6337,45800.0
2013-07-09 11:20:00,35.16,35.17,35.15,35.17,48100.0,25.6337,25.6409,25.6264,25.6409,48100.0
2013-07-09 11:30:00,35.17,35.18,35.15,35.15,47100.0,25.6409,25.6482,25.6264,25.6264,47100.0
2013-07-09 11:40:00,35.16,35.2,35.15,35.18,35400.0,25.6337,25.6628,25.6264,25.6482,35400.0
2013-07-09 11:50:00,35.18,35.19,35.09,35.11,58300.0,25.6482,25.6555,25.5826,25.5972,58300.0
2013-07-09 12:00:00,35.1,35.14,35.09,35.12,61800.0,25.5899,25.6191,25.5826,25.6045,61800.0
2013-07-09 12:10:00,35.12,35.15,35.12,35.12,30700.0,25.6045,25.6264,25.6045,25.6045,30700.0
2013-07-09 12:20:00,35.11,35.12,35.08,35.1,33000.0,25.5972,25.6045,25.5753,25.5899,33000.0
2013-07-09 12:30:00,35.1,35.15,35.1,35.14,36800.0,25.5899,25.6264,25.5899,25.6191,36800.0
2013-07-09 12:40:00,35.14,35.15,35.11,35.11,20200.0,25.6191,25.6264,25.5972,25.5972,20200.0
2013-07-09 12:50:00,35.11,35.12,35.1,35.11,24400.0,25.5972,25.6045,25.5899,25.5972,24400.0
2013-07-09 13:00:00,35.11,35.13,35.11,35.13,41400.0,25.5972,25.6118,25.5972,25.6118,41400.0
2013-07-09 13:10:00,35.13,35.13,35.1,35.11,16300.0,25.6118,25.6118,25.5899,25.5972,16300.0
2013-07-09 13:20:00,35.11,35.12,35.1,35.1,21100.0,25.5972,25.6045,25.5899,25.5899,21100.0
2013-07-09 13:30:00,35.1,35.1,35.06,35.09,32600.0,25.5899,25.5899,25.5607,25.5826,32600.0
2013-07-09 13:40:00,35.09,35.09,35.02,35.03,99500.0,25.5826,25.5826,25.5316,25.5389,99500.0
2013-07-09 13:50:00,35.02,35.03,34.96,34.98,52100.0,25.5316,25.5389,25.4878,25.5024,52100.0
2013-07-09 14:00:00,34.98,35.04,34.98,35.04,33000.0,25.5024,25.5462,25.5024,25.5462,33000.0
2013-07-09 14:10:00,35.04,35.07,35.02,35.02,33900.0,25.5462,25.568,25.5316,25.5316,33900.0
2013-07-09 14:20:00,35.02,35.04,34.99,35.04,23300.0,25.5316,25.5462,25.5097,25.5462,23300.0
2013-07-09 14:30:00,35.04,35.04,35.01,35.02,28600.0,25.5462,25.5462,25.5243,25.5316,28600.0
2013-07-09 14:40:00,35.02,35.03,35.01,35.02,24700.0,25.5316,25.5389,25.5243,25.5316,24700.0
2013-07-09 14:50:00,35.03,35.03,35.0,35.0,33400.0,25.5389,25.5389,25.517,25.517,33400.0
2013-07-09 15:00:00,35.01,35.06,35.0,35.06,41500.0,25.5243,25.5607,25.517,25.5607,41500.0
2013-07-09 15:10:00,35.07,35.1,35.06,35.09,68900.0,25.568,25.5899,25.5607,25.5826,68900.0
2013-07-09 15:20:00,35.09,35.1,35.04,35.07,79100.0,25.5826,25.5899,25.5462,25.568,79100.0
2013-07-09 15:30:00,35.07,35.07,35.02,35.05,90500.0,25.568,25.568,25.5316,25.5535,90500.0
2013-07-09 15:40:00,35.04,35.05,35.01,35.02,93700.0,25.5462,25.5535,25.5243,25.5316,93700.0
2013-07-09 15:50:00,35.01,35.04,34.98,35.03,211400.0,25.5243,25.5462,25.5024,25.5389,211400.0
2013-07-10 09:30:00,34.95,35.08,34.9,35.05,61200.0,25.4806,25.5753,25.4441,25.5535,61200.0
2013-07-10 09:40:00,35.05,35.06,35.0,35.05,24500.0,25.5535,25.5607,25.517,25.5535,24500.0
2013-07-10 09:50:00,35.06,35.1,35.02,35.06,36300.0,25.5607,25.5899,25.5316,25.5607,36300.0
2013-07-10 10:00:00,35.07,35.15,35.06,35.15,27400.0,25.568,25.6264,25.5607,25.6264,27400.0
2013-07-10 10:10:00,35.14,35.14,35.03,35.04,60900.0,25.6191,25.6191,25.5389,25.5462,60900.0
2013-07-10 10:20:00,35.03,35.1,35.0,35.06,38900.0,25.5389,25.5899,25.517,25.5607,38900.0
2013-07-10 10:30:00,35.05,35.05,34.89,34.91,55000.0,25.5535,25.5535,25.4368,25.4514,55000.0
2013-07-10 10:40:00,34.91,34.94,34.88,34.94,41600.0,25.4514,25.4733,25.4295,25.4733,41600.0
2013-07-10 10:50:00,34.94,34.96,34.9,34.93,25400.0,25.4733,25.4878,25.4441,25.466,25400.0
2013-07-10 11:00:00,34.94,34.94,34.84,34.86,27900.0,25.4733,25.4733,25.4004,25.4149,27900.0
2013-07-10 11:10:00,34.85,34.86,34.78,34.8,36600.0,25.4076,25.4149,25.3566,25.3712,36600.0
2013-07-10 11:20:00,34.81,34.84,34.79,34.8,72600.0,25.3785,25.4004,25.3639,25.3712,72600.0
2013-07-10 11:30:00,34.8,34.82,34.71,34.73,139700.0,25.3712,25.3858,25.3056,25.3202,139700.0
2013-07-10 11:40:00,34.73,34.76,34.71,34.75,88900.0,25.3202,25.342,25.3056,25.3347,88900.0
2013-07-10 11:50:00,34.75,34.78,34.75,34.78,41200.0,25.3347,25.3566,25.3347,25.3566,41200.0
2013-07-10 12:00:00,34.78,34.79,34.77,34.78,25300.0,25.3566,25.3639,25.3493,25.3566,25300.0
2013-07-10 12:10:00,34.77,34.8,34.77,34.78,57200.0,25.3493,25.3712,25.3493,25.3566,57200.0
2013-07-10 12:20:00,34.79,34.83,34.78,34.83,55800.0,25.3639,25.3931,25.3566,25.3931,55800.0
2013-07-10 12:30:00,34.83,34.85,34.78,34.82,74600.0,25.3931,25.4076,25.3566,25.3858,74600.0
2013-07-10 12:40:00,34.82,34.82,34.79,34.82,40700.0,25.3858,25.3858,25.3639,25.3858,40700.0
2013-07-10 12:50:00,34.82,34.83,34.81,34.82,26700.0,25.3858,25.3931,25.3785,25.3858,26700.0
2013-07-10 13:00:00,34.82,34.85,34.82,34.83,35700.0,25.3858,25.4076,25.3858,25.3931,35700.0
2013-07-10 13:10:00,34.83,34.85,34.82,34.83,34200.0,25.3931,25.4076,25.3858,25.3931,34200.0
2013-07-10 13:20:00,34.84,34.86,34.84,34.85,23900.0,25.4004,25.4149,25.4004,25.4076,23900.0
2013-07-10 13:30:00,34.85,34.9,34.84,34.89,28700.0,25.4076,25.4441,25.4004,25.4368,28700.0
2013-07-10 13:40:00,34.9,34.9,34.86,34.9,24500.0,25.4441,25.4441,25.4149,25.4441,24500.0
2013-07-10 13:50:00,34.91,34.91,34.86,34.86,22200.0,25.4514,25.4514,25.4149,25.4149,22200.0
2013-07-10 14:00:00,34.86,35.03,34.84,34.97,177000.0,25.4149,25.5389,25.4004,25.4951,177000.0
2013-07-10 14:10:00,34.97,35.07,34.95,35.06,56700.0,25.4951,25.568,25.4806,25.5607,56700.0
2013-07-10 14:20:00,35.07,35.09,34.97,34.98,28600.0,25.568,25.5826,25.4951,25.5024,28600.0
2013-07-10 14:30:00,34.98,35.04,34.97,34.99,67300.0,25.5024,25.5462,25.4951,25.5097,67300.0
2013-07-10 14:40:00,35.0,35.03,34.92,34.94,39800.0,25.517,25.5389,25.4587,25.4733,39800.0
2013-07-10 14:50:00,34.93,34.98,34.91,34.97,43100.0,25.466,25.5024,25.4514,25.4951,43100.0
2013-07-10 15:00:00,34.97,35.0,34.91,34.92,23700.0,25.4951,25.517,25.4514,25.4587,23700.0
2013-07-10 15:10:00,34.91,34.93,34.84,34.86,50000.0,25.4514,25.466,25.4004,25.4149,50000.0
2013-07-10 15:20:00,34.87,34.96,34.86,34.94,46800.0,25.4222,25.4878,25.4149,25.4733,46800.0
2013-07-10 15:30:00,34.93,34.93,34.85,34.86,49300.0,25.466,25.466,25.4076,25.4149,49300.0
2013-07-10 15:40:00,34.86,34.93,34.84,34.9,109300.0,25.4149,25.466,25.4004,25.4441,109300.0
2013-07-10 15:50:00,34.91,34.97,34.91,34.97,213200.0,25.4514,25.4951,25.4514,25.4951,213200.0
2013-07-11 09:30:00,35.25,35.38,35.24,35.35,129700.0,25.6993,25.794,25.692,25.7722,129700.0
2013-07-11 09:40:00,35.34,35.36,35.26,35.29,105600.0,25.7649,25.7795,25.7066,25.7284,105600.0
2013-07-11 09:50:00,35.29,35.38,35.28,35.31,58900.0,25.7284,25.794,25.7211,25.743,58900.0
2013-07-11 10:00:00,35.31,35.33,35.3,35.33,33600.0,25.743,25.7576,25.7357,25.7576,33600.0
2013-07-11 10:10:00,35.33,35.36,35.28,35.29,57200.0,25.7576,25.7795,25.7211,25.7284,57200.0
2013-07-11 10:20:00,35.29,35.39,35.28,35.38,77400.0,25.7284,25.8013,25.7211,25.794,77400.0
2013-07-11 10:30:00,35.38,35.38,35.23,35.24,40500.0,25.794,25.794,25.6847,25.692,40500.0
2013-07-11 10:40:00,35.25,35.33,35.24,35.29,37300.0,25.6993,25.7576,25.692,25.7284,37300.0
2013-07-11 10:50:00,35.29,35.34,35.24,35.24,45400.0,25.7284,25.7649,25.692,25.692,45400.0
2013-07-11 11:00:00,35.25,35.31,35.23,35.31,42500.0,25.6993,25.743,25.6847,25.743,42500.0
2013-07-11 11:10:00,35.3,35.32,35.26,35.3,29800.0,25.7357,25.7503,25.7066,25.7357,29800.0
2013-07-11 11:20:00,35.3,35.33,35.29,35.32,31400.0,25.7357,25.7576,25.7284,25.7503,31400.0
2013-07-11 11:30:00,35.32,35.34,35.3,35.34,18800.0,25.7503,25.7649,25.7357,25.7649,18800.0
2013-07-11 11:40:00,35.33,35.38,35.32,35.35,55800.0,25.7576,25.794,25.7503,25.7722,55800.0
2013-07-11 11:50:00,35.34,35.35,35.29,35.3,47100.0,25.7649,25.7722,25.7284,25.7357,47100.0
2013-07-11 12:00:00,35.3,35.33,35.29,35.32,48200.0,25.7357,25.7576,25.7284,25.7503,48200.0
2013-07-11 12:10:00,35.33,35.33,35.31,35.32,26600.0,25.7576,25.7576,25.743,25.7503,26600.0
2013-07-11 12:20:00,35.33,35.34,35.31,35.33,18000.0,25.7576,25.7649,25.743,25.7576,18000.0
2013-07-11 12:30:00,35.32,35.34,35.3,35.32,30000.0,25.7503,25.7649,25.7357,25.7503,30000.0
2013-07-11 12:40:00,35.31,35.31,35.28,35.29,32300.0,25.743,25.743,25.7211,25.7284,32300.0
2013-07-11 12:50:00,35.3,35.33,35.29,35.31,17200.0,25.7357,25.7576,25.7284,25.743,17200.0
2013-07-11 13:00:00,35.32,35.37,35.32,35.35,17300.0,25.7503,25.7868,25.7503,25.7722,17300.0
2013-07-11 13:10:00,35.35,35.37,35.35,35.35,9800.0,25.7722,25.7868,25.7722,25.7722,9800.0
2013-07-11 13:20:00,35.35,35.35,35.32,35.33,22200.0,25.7722,25.7722,25.7503,25.7576,22200.0
2013-07-11 13:30:00,35.33,35.33,35.28,35.31,21000.0,25.7576,25.7576,25.7211,25.743,21000.0
2013-07-11 13:40:00,35.31,35.37,35.3,35.37,14500.0,25.743,25.7868,25.7357,25.7868,14500.0
2013-07-11 13:50:00,35.37,35.38,35.35,35.35,25600.0,25.7868,25.794,25.7722,25.7722,25600.0
2013-07-11 14:00:00,35.34,35.36,35.32,35.33,33200.0,25.7649,25.7795,25.7503,25.7576,33200.0
2013-07-11 14:10:00,35.34,35.38,35.33,35.38,48200.0,25.7649,25.794,25.7576,25.794,48200.0
2013-07-11 14:20:00,35.38,35.42,35.35,35.39,59800.0,25.794,25.8232,25.7722,25.8013,59800.0
2013-07-11 14:30:00,35.4,35.46,35.4,35.44,51900.0,25.8086,25.8524,25.8086,25.8378,51900.0
2013-07-11 14:40:00,35.44,35.45,35.42,35.44,29100.0,25.8378,25.8451,25.8232,25.8378,29100.0
2013-07-11 14:50:00,35.44,35.46,35.41,35.42,35000.0,25.8378,25.8524,25.8159,25.8232,35000.0
2013-07-11 15:00:00,35.42,35.44,35.37,35.39,41500.0,25.8232,25.8378,25.7868,25.8013,41500.0
2013-07-11 15:10:00,35.39,35.41,35.38,35.38,39700.0,25.8013,25.8159,25.794,25.794,39700.0
2013-07-11 15:20:00,35.39,35.45,35.38,35.42,39400.0,25.8013,25.8451,25.794,25.8232,39400.0
2013-07-11 15:30:00,35.42,35.44,35.38,35.43,57000.0,25.8232,25.8378,25.794,25.8305,57000.0
2013-07-11 15:40:00,35.44,35.48,35.44,35.47,91400.0,25.8378,25.867,25.8378,25.8597,91400.0
2013-07-11 15:50:00,35.47,35.49,35.45,35.46,196300.0,25.8597,25.8742,25.8451,25.8524,196300.0
2013-07-12 09:30:00,35.36,35.45,35.29,35.43,134100.0,25.7795,25.8451,25.7284,25.8305,134100.0
2013-07-12 09:40:00,35.45,35.45,35.33,35.38,33300.0,25.8451,25.8451,25.7576,25.794,33300.0
2013-07-12 09:50:00,35.38,35.4,35.34,35.36,36000.0,25.794,25.8086,25.7649,25.7795,36000.0
2013-07-12 10:00:00,35.36,35.45,35.36,35.43,40500.0,25.7795,25.8451,25.7795,25.8305,40500.0
2013-07-12 10:10:00,35.42,35.48,35.41,35.46,61400.0,25.8232,25.867,25.8159,25.8524,61400.0
2013-07-12 10:20:00,35.46,35.46,35.41,35.45,51300.0,25.8524,25.8524,25.8159,25.8451,51300.0
2013-07-12 10:30:00,35.46,35.49,35.43,35.48,30000.0,25.8524,25.8742,25.8305,25.867,30000.0
2013-07-12 10:40:00,35.48,35.49,35.46,35.47,32200.0,25.867,25.8742,25.8524,25.8597,32200.0
2013-07-12 10:50:00,35.47,35.49,35.46,35.46,32500.0,25.8597,25.8742,25.8524,25.8524,32500.0
2013-07-12 11:00:00,35.47,35.49,35.46,35.47,23900.0,25.8597,25.8742,25.8524,25.8597,23900.0
2013-07-12 11:10:00,35.47,35.5,35.46,35.49,48400.0,25.8597,25.8815,25.8524,25.8742,48400.0
2013-07-12 11:20:00,35.49,35.57,35.49,35.54,150300.0,25.8742,25.9326,25.8742,25.9107,150300.0
2013-07-12 11:30:00,35.54,35.56,35.53,35.55,19300.0,25.9107,25.9253,25.9034,25.918,19300.0
2013-07-12 11:40:00,35.56,35.56,35.53,35.53,24100.0,25.9253,25.9253,25.9034,25.9034,24100.0
2013-07-12 11:50:00,35.53,35.55,35.52,35.55,27800.0,25.9034,25.918,25.8961,25.918,27800.0
2013-07-12 12:00:00,35.54,35.55,35.53,35.53,11300.0,25.9107,25.918,25.9034,25.9034,11300.0
2013-07-12 12:10:00,35.54,35.56,35.53,35.54,31600.0,25.9107,25.9253,25.9034,25.9107,31600.0
2013-07-12 12:20:00,35.53,35.56,35.53,35.55,40800.0,25.9034,25.9253,25.9034,25.918,40800.0
2013-07-12 12:30:00,35.55,35.56,35.52,35.55,31400.0,25.918,25.9253,25.8961,25.918,31400.0
2013-07-12 12:40:00,35.55,35.58,35.55,35.55,24500.0,25.918,25.9399,25.918,25.918,24500.0
2013-07-12 12:50:00,35.55,35.55,35.54,35.54,14600.0,25.918,25.918,25.9107,25.9107,14600.0
2013-07-12 13:00:00,35.55,35.56,35.5,35.51,39600.0,25.918,25.9253,25.8815,25.8888,39600.0
2013-07-12 13:10:00,35.51,35.52,35.48,35.51,32900.0,25.8888,25.8961,25.867,25.8888,32900.0
2013-07-12 13:20:00,35.52,35.54,35.52,35.54,19600.0,25.8961,25.9107,25.8961,25.9107,19600.0
2013-07-12 13:30:00,35.53,35.55,35.5,35.5,23500.0,25.9034,25.918,25.8815,25.8815,23500.0
2013-07-12 13:40:00,35.5,35.52,35.49,35.52,12700.0,25.8815,25.8961,25.8742,25.8961,12700.0
2013-07-12 13:50:00,35.52,35.52,35.49,35.5,20900.0,25.8961,25.8961,25.8742,25.8815,20900.0
2013-07-12 14:00:00,35.5,35.52,35.48,35.48,43400.0,25.8815,25.8961,25.867,25.867,43400.0
2013-07-12 14:10:00,35.49,35.53,35.48,35.53,42200.0,25.8742,25.9034,25.867,25.9034,42200.0
2013-07-12 14:20:00,35.53,35.55,35.52,35.54,32400.0,25.9034,25.918,25.8961,25.9107,32400.0
2013-07-12 14:30:00,35.53,35.55,35.51,35.53,25700.0,25.9034,25.918,25.8888,25.9034,25700.0
2013-07-12 14:40:00,35.53,35.56,35.52,35.56,24700.0,25.9034,25.9253,25.8961,25.9253,24700.0
2013-07-12 14:50:00,35.56,35.58,35.54,35.55,35200.0,25.9253,25.9399,25.9107,25.918,35200.0
2013-07-12 15:00:00,35.55,35.55,35.51,35.52,24200.0,25.918,25.918,25.8888,25.8961,24200.0
2013-07-12 15:10:00,35.52,35.53,35.51,35.52,16300.0,25.8961,25.9034,25.8888,25.8961,16300.0
2013-07-12 15:20:00,35.52,35.54,35.51,35.52,44300.0,25.8961,25.9107,25.8888,25.8961,44300.0
2013-07-12 15:30:00,35.52,35.52,35.49,35.49,53100.0,25.8961,25.8961,25.8742,25.8742,53100.0
2013-07-12 15:40:00,35.48,35.59,35.48,35.59,100100.0,25.867,25.9471,25.867,25.9471,100100.0
2013-07-12 15:50:00,35.58,35.61,35.57,35.59,234000.0,25.9399,25.9617,25.9326,25.9471,234000.0
2013-07-15 09:30:00,35.55,35.57,35.44,35.54,71900.0,25.918,25.9326,25.8378,25.9107,71900.0
2013-07-15 09:40:00,35.51,35.58,35.48,35.58,27900.0,25.8888,25.9399,25.867,25.9399,27900.0
2013-07-15 09:50:00,35.58,35.63,35.57,35.6,58700.0,25.9399,25.9763,25.9326,25.9544,58700.0
2013-07-15 10:00:00,35.59,35.69,35.59,35.68,47600.0,25.9471,26.0201,25.9471,26.0128,47600.0
2013-07-15 10:10:00,35.69,35.7,35.58,35.59,41300.0,26.0201,26.0273,25.9399,25.9471,41300.0
2013-07-15 10:20:00,35.59,35.59,35.49,35.51,35300.0,25.9471,25.9471,25.8742,25.8888,35300.0
2013-07-15 10:30:00,35.52,35.62,35.52,35.62,38200.0,25.8961,25.969,25.8961,25.969,38200.0
2013-07-15 10:40:00,35.63,35.66,35.57,35.58,82500.0,25.9763,25.9982,25.9326,25.9399,82500.0
2013-07-15 10:50:00,35.58,35.6,35.52,35.53,51500.0,25.9399,25.9544,25.8961,25.9034,51500.0
2013-07-15 11:00:00,35.52,35.55,35.52,35.53,33900.0,25.8961,25.918,25.8961,25.9034,33900.0
2013-07-15 11:10:00,35.53,35.63,35.52,35.63,56400.0,25.9034,25.9763,25.8961,25.9763,56400.0
2013-07-15 11:20:00,35.63,35.66,35.62,35.65,28900.0,25.9763,25.9982,25.969,25.9909,28900.0
2013-07-15 11:30:00,35.66,35.76,35.65,35.75,106500.0,25.9982,26.0711,25.9909,26.0638,106500.0
2013-07-15 11:40:00,35.75,35.76,35.72,35.73,46500.0,26.0638,26.0711,26.0419,26.0492,46500.0
2013-07-15 11:50:00,35.74,35.76,35.72,35.74,55600.0,26.0565,26.0711,26.0419,26.0565,55600.0
2013-07-15 12:00:00,35.73,35.76,35.73,35.74,69300.0,26.0492,26.0711,26.0492,26.0565,69300.0
2013-07-15 12:10:00,35.73,35.74,35.71,35.74,20400.0,26.0492,26.0565,26.0346,26.0565,20400.0
2013-07-15 12:20:00,35.74,35.77,35.73,35.75,13900.0,26.0565,26.0784,26.0492,26.0638,13900.0
2013-07-15 12:30:00,35.74,35.76,35.74,35.76,13700.0,26.0565,26.0711,26.0565,26.0711,13700.0
2013-07-15 12:40:00,35.77,35.77,35.71,35.74,33200.0,26.0784,26.0784,26.0346,26.0565,33200.0
2013-07-15 12:50:00,35.73,35.74,35.69,35.69,13600.0,26.0492,26.0565,26.0201,26.0201,13600.0
2013-07-15 13:00:00,35.69,35.72,35.68,35.72,18100.0,26.0201,26.0419,26.0128,26.0419,18100.0
2013-07-15 13:10:00,35.72,35.74,35.71,35.72,19900.0,26.0419,26.0565,26.0346,26.0419,19900.0
2013-07-15 13:20:00,35.73,35.75,35.73,35.75,18300.0,26.0492,26.0638,26.0492,26.0638,18300.0
2013-07-15 13:30:00,35.74,35.75,35.68,35.68,23800.0,26.0565,26.0638,26.0128,26.0128,23800.0
2013-07-15 13:40:00,35.68,35.73,35.68,35.72,13000.0,26.0128,26.0492,26.0128,26.0419,13000.0
2013-07-15 13:50:00,35.73,35.76,35.72,35.76,19300.0,26.0492,26.0711,26.0419,26.0711,19300.0
2013-07-15 14:00:00,35.76,35.8,35.75,35.79,25700.0,26.0711,26.1003,26.0638,26.093,25700.0
2013-07-15 14:10:00,35.79,35.83,35.79,35.8,26900.0,26.093,26.1221,26.093,26.1003,26900.0
2013-07-15 14:20:00,35.81,35.82,35.75,35.76,45900.0,26.1075,26.1148,26.0638,26.0711,45900.0
2013-07-15 14:30:00,35.75,35.76,35.71,35.72,27700.0,26.0638,26.0711,26.0346,26.0419,27700.0
2013-07-15 14:40:00,35.72,35.75,35.69,35.7,53700.0,26.0419,26.0638,26.0201,26.0273,53700.0
2013-07-15 14:50:00,35.7,35.71,35.67,35.71,27000.0,26.0273,26.0346,26.0055,26.0346,27000.0
2013-07-15 15:00:00,35.7,35.73,35.68,35.72,40200.0,26.0273,26.0492,26.0128,26.0419,40200.0
2013-07-15 15:10:00,35.72,35.73,35.7,35.7,26400.0,26.0419,26.0492,26.0273,26.0273,26400.0
2013-07-15 15:20:00,35.7,35.72,35.69,35.7,31100.0,26.0273,26.0419,26.0201,26.0273,31100.0
2013-07-15 15:30:00,35.7,35.71,35.65,35.65,48300.0,26.0273,26.0346,25.9909,25.9909,48300.0
2013-07-15 15:40:00,35.65,35.65,35.62,35.63,70000.0,25.9909,25.9909,25.969,25.9763,70000.0
2013-07-15 15:50:00,35.63,35.69,35.62,35.69,126600.0,25.9763,26.0201,25.969,26.0201,126600.0
2013-07-16 09:30:00,35.65,35.71,35.54,35.61,76400.0,25.9909,26.0346,25.9107,25.9617,76400.0
2013-07-16 09:40:00,35.6,35.69,35.57,35.68,47500.0,25.9544,26.0201,25.9326,26.0128,47500.0
2013-07-16 09:50:00,35.68,35.77,35.67,35.76,47500.0,26.0128,26.0784,26.0055,26.0711,47500.0
2013-07-16 10:00:00,35.76,35.83,35.75,35.83,65000.0,26.0711,26.1221,26.0638,26.1221,65000.0
2013-07-16 10:10:00,35.83,35.89,35.82,35.89,91000.0,26.1221,26.1659,26.1148,26.1659,91000.0
2013-07-16 10:20:00,35.88,35.88,35.83,35.84,51100.0,26.1586,26.1586,26.1221,26.1294,51100.0
2013-07-16 10:30:00,35.83,35.83,35.74,35.77,30000.0,26.1221,26.1221,26.0565,26.0784,30000.0
2013-07-16 10:40:00,35.77,35.79,35.74,35.79,22300.0,26.0784,26.093,26.0565,26.093,22300.0
2013-07-16 10:50:00,35.78,35.83,35.75,35.76,24100.0,26.0857,26.1221,26.0638,26.0711,24100.0
2013-07-16 11:00:00,35.76,35.8,35.76,35.78,47400.0,26.0711,26.1003,26.0711,26.0857,47400.0
2013-07-16 11:10:00,35.79,35.8,35.76,35.76,48600.0,26.093,26.1003,26.0711,26.0711,48600.0
2013-07-16 11:20:00,35.77,35.79,35.72,35.75,77000.0,26.0784,26.093,26.0419,26.0638,77000.0
2013-07-16 11:30:00,35.74,35.75,35.74,35.75,32700.0,26.0565,26.0638,26.0565,26.0638,32700.0
2013-07-16 11:40:00,35.75,35.76,35.72,35.72,27700.0,26.0638,26.0711,26.0419,26.0419,27700.0
2013-07-16 11:50:00,35.72,35.76,35.72,35.74,26300.0,26.0419,26.0711,26.0419,26.0565,26300.0
2013-07-16 12:00:00,35.74,35.75,35.72,35.73,22400.0,26.0565,26.0638,26.0419,26.0492,22400.0
2013-07-16 12:10:00,35.74,35.75,35.73,35.75,28000.0,26.0565,26.0638,26.0492,26.0638,28000.0
2013-07-16 12:20:00,35.75,35.78,35.74,35.78,29500.0,26.0638,26.0857,26.0565,26.0857,29500.0
2013-07-16 12:30:00,35.78,35.78,35.76,35.76,15500.0,26.0857,26.0857,26.0711,26.0711,15500.0
2013-07-16 12:40:00,35.75,35.76,35.73,35.73,12800.0,26.0638,26.0711,26.0492,26.0492,12800.0
2013-07-16 12:50:00,35.73,35.74,35.73,35.73,6600.0,26.0492,26.0565,26.0492,26.0492,6600.0
2013-07-16 13:00:00,35.74,35.76,35.72,35.76,17600.0,26.0565,26.0711,26.0419,26.0711,17600.0
2013-07-16 13:10:00,35.77,35.78,35.72,35.72,28200.0,26.0784,26.0857,26.0419,26.0419,28200.0
2013-07-16 13:20:00,35.72,35.73,35.71,35.73,19000.0,26.0419,26.0492,26.0346,26.0492,19000.0
2013-07-16 13:30:00,35.72,35.78,35.72,35.76,23300.0,26.0419,26.0857,26.0419,26.0711,23300.0
2013-07-16 13:40:00,35.77,35.8,35.77,35.78,25900.0,26.0784,26.1003,26.0784,26.0857,25900.0
2013-07-16 13:50:00,35.78,35.8,35.76,35.8,21700.0,26.0857,26.1003,26.0711,26.1003,21700.0
2013-07-16 14:00:00,35.79,35.8,35.77,35.78,22600.0,26.093,26.1003,26.0784,26.0857,22600.0
2013-07-16 14:10:00,35.78,35.81,35.77,35.81,45700.0,26.0857,26.1075,26.0784,26.1075,45700.0
2013-07-16 14:20:00,35.8,35.83,35.78,35.78,21700.0,26.1003,26.1221,26.0857,26.0857,21700.0
2013-07-16 14:30:00,35.78,35.79,35.73,35.73,31900.0,26.0857,26.093,26.0492,26.0492,31900.0
2013-07-16 14:40:00,35.73,35.75,35.7,35.74,35300.0,26.0492,26.0638,26.0273,26.0565,35300.0
2013-07-16 14:50:00,35.75,35.76,35.7,35.72,51500.0,26.0638,26.0711,26.0273,26.0419,51500.0
2013-07-16 15:00:00,35.72,35.73,35.62,35.63,92900.0,26.0419,26.0492,25.969,25.9763,92900.0
2013-07-16 15:10:00,35.62,35.63,35.6,35.62,49900.0,25.969,25.9763,25.9544,25.969,49900.0
2013-07-16 15:20:00,35.62,35.63,35.58,35.6,102700.0,25.969,25.9763,25.9399,25.9544,102700.0
2013-07-16 15:30:00,35.61,35.64,35.59,35.61,113400.0,25.9617,25.9836,25.9471,25.9617,113400.0
2013-07-16 15:40:00,35.6,35.65,35.56,35.62,143800.0,25.9544,25.9909,25.9253,25.969,143800.0
2013-07-16 15:50:00,35.63,35.63,35.54,35.58,283400.0,25.9763,25.9763,25.9107,25.9399,283400.0
2013-07-17 09:30:00,35.52,35.7,35.52,35.56,102800.0,25.8961,26.0273,25.8961,25.9253,102800.0
2013-07-17 09:40:00,35.57,35.64,35.55,35.58,77400.0,25.9326,25.9836,25.918,25.9399,77400.0
2013-07-17 09:50:00,35.58,35.67,35.57,35.61,70000.0,25.9399,26.0055,25.9326,25.9617,70000.0
2013-07-17 10:00:00,35.61,35.63,35.51,35.51,195200.0,25.9617,25.9763,25.8888,25.8888,195200.0
2013-07-17 10:10:00,35.51,35.59,35.48,35.55,61600.0,25.8888,25.9471,25.867,25.918,61600.0
2013-07-17 10:20:00,35.55,35.59,35.52,35.56,29100.0,25.918,25.9471,25.8961,25.9253,29100.0
2013-07-17 10:30:00,35.56,35.63,35.55,35.59,54900.0,25.9253,25.9763,25.918,25.9471,54900.0
2013-07-17 10:40:00,35.59,35.59,35.52,35.54,48900.0,25.9471,25.9471,25.8961,25.9107,48900.0
2013-07-17 10:50:00,35.54,35.6,35.54,35.59,16400.0,25.9107,25.9544,25.9107,25.9471,16400.0
2013-07-17 11:00:00,35.6,35.6,35.55,35.56,47200.0,25.9544,25.9544,25.918,25.9253,47200.0
2013-07-17 11:10:00,35.56,35.6,35.55,35.59,26600.0,25.9253,25.9544,25.918,25.9471,26600.0
2013-07-17 11:20:00,35.59,35.59,35.51,35.51,25400.0,25.9471,25.9471,25.8888,25.8888,25400.0
2013-07-17 11:30:00,35.52,35.57,35.51,35.57,30100.0,25.8961,25.9326,25.8888,25.9326,30100.0
2013-07-17 11:40:00,35.56,35.58,35.56,35.58,16200.0,25.9253,25.9399,25.9253,25.9399,16200.0
2013-07-17 11:50:00,35.58,35.58,35.43,35.44,66800.0,25.9399,25.9399,25.8305,25.8378,66800.0
2013-07-17 12:00:00,35.45,35.5,35.43,35.46,33500.0,25.8451,25.8815,25.8305,25.8524,33500.0
2013-07-17 12:10:00,35.47,35.49,35.46,35.47,14800.0,25.8597,25.8742,25.8524,25.8597,14800.0
2013-07-17 12:20:00,35.48,35.5,35.43,35.43,42600.0,25.867,25.8815,25.8305,25.8305,42600.0
2013-07-17 12:30:00,35.44,35.48,35.39,35.39,46500.0,25.8378,25.867,25.8013,25.8013,46500.0
2013-07-17 12:40:00,35.4,35.45,35.39,35.43,22800.0,25.8086,25.8451,25.8013,25.8305,22800.0
2013-07-17 12:50:00,35.44,35.47,35.44,35.47,15700.0,25.8378,25.8597,25.8378,25.8597,15700.0
2013-07-17 13:00:00,35.47,35.52,35.47,35.52,18100.0,25.8597,25.8961,25.8597,25.8961,18100.0
2013-07-17 13:10:00,35.51,35.58,35.51,35.57,26500.0,25.8888,25.9399,25.8888,25.9326,26500.0
2013-07-17 13:20:00,35.58,35.59,35.51,35.51,20600.0,25.9399,25.9471,25.8888,25.8888,20600.0
2013-07-17 13:30:00,35.51,35.51,35.45,35.46,21500.0,25.8888,25.8888,25.8451,25.8524,21500.0
2013-07-17 13:40:00,35.46,35.47,35.41,35.45,30300.0,25.8524,25.8597,25.8159,25.8451,30300.0
2013-07-17 13:50:00,35.44,35.5,35.44,35.49,31800.0,25.8378,25.8815,25.8378,25.8742,31800.0
2013-07-17 14:00:00,35.5,35.52,35.49,35.5,27000.0,25.8815,25.8961,25.8742,25.8815,27000.0
2013-07-17 14:10:00,35.49,35.52,35.45,35.45,40400.0,25.8742,25.8961,25.8451,25.8451,40400.0
2013-07-17 14:20:00,35.45,35.46,35.43,35.45,29400.0,25.8451,25.8524,25.8305,25.8451,29400.0
2013-07-17 14:30:00,35.45,35.5,35.42,35.5,34600.0,25.8451,25.8815,25.8232,25.8815,34600.0
2013-07-17 14:40:00,35.5,35.51,35.44,35.44,61200.0,25.8815,25.8888,25.8378,25.8378,61200.0
2013-07-17 14:50:00,35.44,35.45,35.42,35.44,30200.0,25.8378,25.8451,25.8232,25.8378,30200.0
2013-07-17 15:00:00,35.43,35.51,35.43,35.51,28000.0,25.8305,25.8888,25.8305,25.8888,28000.0
2013-07-17 15:10:00,35.51,35.53,35.48,35.5,86200.0,25.8888,25.9034,25.867,25.8815,86200.0
2013-07-17 15:20:00,35.5,35.51,35.42,35.42,35500.0,25.8815,25.8888,25.8232,25.8232,35500.0
2013-07-17 15:30:00,35.42,35.47,35.39,35.42,82500.0,25.8232,25.8597,25.8013,25.8232,82500.0
2013-07-17 15:40:00,35.41,35.46,35.4,35.42,96300.0,25.8159,25.8524,25.8086,25.8232,96300.0
2013-07-17 15:50:00,35.41,35.46,35.41,35.45,141500.0,25.8159,25.8524,25.8159,25.8451,141500.0
2013-07-18 09:30:00,35.42,35.55,35.35,35.53,82800.0,25.8232,25.918,25.7722,25.9034,82800.0
2013-07-18 09:40:00,35.54,35.64,35.54,35.63,57700.0,25.9107,25.9836,25.9107,25.9763,57700.0
2013-07-18 09:50:00,35.63,35.74,35.63,35.71,42500.0,25.9763,26.0565,25.9763,26.0346,42500.0
2013-07-18 10:00:00,35.72,35.78,35.69,35.78,80400.0,26.0419,26.0857,26.0201,26.0857,80400.0
2013-07-18 10:10:00,35.78,35.83,35.77,35.81,42000.0,26.0857,26.1221,26.0784,26.1075,42000.0
2013-07-18 10:20:00,35.82,35.87,35.8,35.86,38700.0,26.1148,26.1513,26.1003,26.144,38700.0
2013-07-18 10:30:00,35.85,35.88,35.77,35.77,54900.0,26.1367,26.1586,26.0784,26.0784,54900.0
2013-07-18 10:40:00,35.77,35.82,35.77,35.82,25400.0,26.0784,26.1148,26.0784,26.1148,25400.0
2013-07-18 10:50:00,35.81,35.85,35.8,35.83,34600.0,26.1075,26.1367,26.1003,26.1221,34600.0
2013-07-18 11:00:00,35.83,35.84,35.82,35.84,16800.0,26.1221,26.1294,26.1148,26.1294,16800.0
2013-07-18 11:10:00,35.84,35.84,35.78,35.8,29100.0,26.1294,26.1294,26.0857,26.1003,29100.0
2013-07-18 11:20:00,35.8,35.81,35.78,35.8,28000.0,26.1003,26.1075,26.0857,26.1003,28000.0
2013-07-18 11:30:00,35.79,35.87,35.79,35.87,45300.0,26.093,26.1513,26.093,26.1513,45300.0
2013-07-18 11:40:00,35.87,35.87,35.82,35.84,12900.0,26.1513,26.1513,26.1148,26.1294,12900.0
2013-07-18 11:50:00,35.84,35.84,35.81,35.83,14900.0,26.1294,26.1294,26.1075,26.1221,14900.0
2013-07-18 12:00:00,35.83,35.86,35.77,35.84,48300.0,26.1221,26.144,26.0784,26.1294,48300.0
2013-07-18 12:10:00,35.83,35.86,35.82,35.85,14700.0,26.1221,26.144,26.1148,26.1367,14700.0
2013-07-18 12:20:00,35.85,35.88,35.84,35.84,15000.0,26.1367,26.1586,26.1294,26.1294,15000.0
2013-07-18 12:30:00,35.84,35.85,35.8,35.8,19000.0,26.1294,26.1367,26.1003,26.1003,19000.0
2013-07-18 12:40:00,35.8,35.8,35.73,35.74,36300.0,26.1003,26.1003,26.0492,26.0565,36300.0
2013-07-18 12:50:00,35.74,35.75,35.71,35.72,25900.0,26.0565,26.0638,26.0346,26.0419,25900.0
2013-07-18 13:00:00,35.71,35.72,35.68,35.69,38900.0,26.0346,26.0419,26.0128,26.0201,38900.0
2013-07-18 13:10:00,35.68,35.71,35.65,35.65,42300.0,26.0128,26.0346,25.9909,25.9909,42300.0
2013-07-18 13:20:00,35.65,35.65,35.61,35.65,38000.0,25.9909,25.9909,25.9617,25.9909,38000.0
2013-07-18 13:30:00,35.66,35.71,35.65,35.71,30100.0,25.9982,26.0346,25.9909,26.0346,30100.0
2013-07-18 13:40:00,35.7,35.72,35.68,35.69,28100.0,26.0273,26.0419,26.0128,26.0201,28100.0
2013-07-18 13:50:00,35.69,35.7,35.67,35.7,21900.0,26.0201,26.0273,26.0055,26.0273,21900.0
2013-07-18 14:00:00,35.7,35.75,35.69,35.75,32900.0,26.0273,26.0638,26.0201,26.0638,32900.0
2013-07-18 14:10:00,35.75,35.77,35.75,35.77,18600.0,26.0638,26.0784,26.0638,26.0784,18600.0
2013-07-18 14:20:00,35.76,35.8,35.76,35.76,30700.0,26.0711,26.1003,26.0711,26.0711,30700.0
2013-07-18 14:30:00,35.77,35.83,35.76,35.83,28200.0,26.0784,26.1221,26.0711,26.1221,28200.0
2013-07-18 14:40:00,35.83,35.86,35.83,35.86,20900.0,26.1221,26.144,26.1221,26.144,20900.0
2013-07-18 14:50:00,35.85,35.86,35.83,35.84,18600.0,26.1367,26.144,26.1221,26.1294,18600.0
2013-07-18 15:00:00,35.84,35.86,35.82,35.85,36700.0,26.1294,26.144,26.1148,26.1367,36700.0
2013-07-18 15:10:00,35.86,35.86,35.82,35.83,23300.0,26.144,26.144,26.1148,26.1221,23300.0
2013-07-18 15:20:00,35.82,35.86,35.8,35.85,70700.0,26.1148,26.144,26.1003,26.1367,70700.0
2013-07-18 15:30:00,35.85,35.87,35.83,35.85,65200.0,26.1367,26.1513,26.1221,26.1367,65200.0
2013-07-18 15:40:00,35.85,35.87,35.83,35.83,83300.0,26.1367,26.1513,26.1221,26.1221,83300.0
2013-07-18 15:50:00,35.83,35.86,35.82,35.86,113000.0,26.1221,26.144,26.1148,26.144,113000.0
2013-07-19 09:30:00,35.93,35.93,35.75,35.86,390500.0,26.195,26.195,26.0638,26.144,390500.0
2013-07-19 09:40:00,35.86,35.94,35.79,35.81,36000.0,26.144,26.2023,26.093,26.1075,36000.0
2013-07-19 09:50:00,35.82,35.86,35.8,35.85,39800.0,26.1148,26.144,26.1003,26.1367,39800.0
2013-07-19 10:00:00,35.85,35.86,35.75,35.78,37000.0,26.1367,26.144,26.0638,26.0857,37000.0
2013-07-19 10:10:00,35.78,35.79,35.71,35.71,38200.0,26.0857,26.093,26.0346,26.0346,38200.0
2013-07-19 10:20:00,35.7,35.8,35.7,35.76,17300.0,26.0273,26.1003,26.0273,26.0711,17300.0
2013-07-19 10:30:00,35.76,35.83,35.76,35.82,15600.0,26.0711,26.1221,26.0711,26.1148,15600.0
2013-07-19 10:40:00,35.81,35.85,35.8,35.81,19900.0,26.1075,26.1367,26.1003,26.1075,19900.0
2013-07-19 10:50:00,35.82,35.84,35.78,35.84,39700.0,26.1148,26.1294,26.0857,26.1294,39700.0
2013-07-19 11:00:00,35.84,35.88,35.82,35.87,30400.0,26.1294,26.1586,26.1148,26.1513,30400.0
2013-07-19 11:10:00,35.87,35.89,35.84,35.85,15300.0,26.1513,26.1659,26.1294,26.1367,15300.0
2013-07-19 11:20:00,35.85,35.89,35.85,35.88,13800.0,26.1367,26.1659,26.1367,26.1586,13800.0
2013-07-19 11:30:00,35.87,35.87,35.84,35.85,24900.0,26.1513,26.1513,26.1294,26.1367,24900.0
2013-07-19 11:40:00,35.85,35.9,35.84,35.89,24600.0,26.1367,26.1732,26.1294,26.1659,24600.0
2013-07-19 11:50:00,35.88,35.91,35.86,35.91,21600.0,26.1586,26.1804,26.144,26.1804,21600.0
2013-07-19 12:00:00,35.91,35.92,35.88,35.9,21500.0,26.1804,26.1877,26.1586,26.1732,21500.0
2013-07-19 12:10:00,35.9,35.91,35.85,35.86,25100.0,26.1732,26.1804,26.1367,26.144,25100.0
2013-07-19 12:20:00,35.86,35.87,35.84,35.87,18400.0,26.144,26.1513,26.1294,26.1513,18400.0
2013-07-19 12:30:00,35.86,35.88,35.84,35.88,16700.0,26.144,26.1586,26.1294,26.1586,16700.0
2013-07-19 12:40:00,35.88,35.88,35.87,35.88,18700.0,26.1586,26.1586,26.1513,26.1586,18700.0
2013-07-19 12:50:00,35.88,35.91,35.86,35.9,14500.0,26.1586,26.1804,26.144,26.1732,14500.0
2013-07-19 13:00:00,35.9,35.93,35.9,35.93,22000.0,26.1732,26.195,26.1732,26.195,22000.0
2013-07-19 13:10:00,35.93,35.93,35.88,35.88,43400.0,26.195,26.195,26.1586,26.1586,43400.0
2013-07-19 13:20:00,35.89,35.9,35.84,35.84,12300.0,26.1659,26.1732,26.1294,26.1294,12300.0
2013-07-19 13:30:00,35.85,35.9,35.85,35.88,16300.0,26.1367,26.1732,26.1367,26.1586,16300.0
2013-07-19 13:40:00,35.89,35.9,35.87,35.88,24000.0,26.1659,26.1732,26.1513,26.1586,24000.0
2013-07-19 13:50:00,35.89,35.89,35.87,35.87,21800.0,26.1659,26.1659,26.1513,26.1513,21800.0
2013-07-19 14:00:00,35.88,35.92,35.88,35.92,22900.0,26.1586,26.1877,26.1586,26.1877,22900.0
2013-07-19 14:10:00,35.92,35.95,35.92,35.95,20400.0,26.1877,26.2096,26.1877,26.2096,20400.0
2013-07-19 14:20:00,35.95,35.97,35.94,35.95,20700.0,26.2096,26.2242,26.2023,26.2096,20700.0
2013-07-19 14:30:00,35.96,35.97,35.94,35.95,33100.0,26.2169,26.2242,26.2023,26.2096,33100.0
2013-07-19 14:40:00,35.96,35.96,35.93,35.94,21500.0,26.2169,26.2169,26.195,26.2023,21500.0
2013-07-19 14:50:00,35.93,35.95,35.93,35.94,26200.0,26.195,26.2096,26.195,26.2023,26200.0
2013-07-19 15:00:00,35.95,35.97,35.93,35.95,33800.0,26.2096,26.2242,26.195,26.2096,33800.0
2013-07-19 15:10:00,35.95,35.97,35.94,35.97,38900.0,26.2096,26.2242,26.2023,26.2242,38900.0
2013-07-19 15:20:00,35.97,35.98,35.96,35.98,21100.0,26.2242,26.2315,26.2169,26.2315,21100.0
2013-07-19 15:30:00,35.97,35.99,35.97,35.98,50900.0,26.2242,26.2388,26.2242,26.2315,50900.0
2013-07-19 15:40:00,35.99,36.0,35.93,35.96,116200.0,26.2388,26.2461,26.195,26.2169,116200.0
2013-07-19 15:50:00,35.96,36.04,35.96,36.02,308900.0,26.2169,26.2752,26.2169,26.2606,308900.0
2013-07-22 09:30:00,35.96,35.98,35.87,35.97,80400.0,26.2169,26.2315,26.1513,26.2242,80400.0
2013-07-22 09:40:00,35.97,35.98,35.91,35.96,29500.0,26.2242,26.2315,26.1804,26.2169,29500.0
2013-07-22 09:50:00,35.97,35.99,35.93,35.96,31200.0,26.2242,26.2388,26.195,26.2169,31200.0
2013-07-22 10:00:00,35.95,36.03,35.95,36.03,71000.0,26.2096,26.2679,26.2096,26.2679,71000.0
2013-07-22 10:10:00,36.03,36.05,36.0,36.0,38000.0,26.2679,26.2825,26.2461,26.2461,38000.0
2013-07-22 10:20:00,36.01,36.04,35.99,36.0,23900.0,26.2534,26.2752,26.2388,26.2461,23900.0
2013-07-22 10:30:00,36.0,36.02,35.95,35.95,135500.0,26.2461,26.2606,26.2096,26.2096,135500.0
2013-07-22 10:40:00,35.96,35.97,35.83,35.83,42700.0,26.2169,26.2242,26.1221,26.1221,42700.0
2013-07-22 10:50:00,35.83,35.9,35.83,35.9,29400.0,26.1221,26.1732,26.1221,26.1732,29400.0
2013-07-22 11:00:00,35.9,35.96,35.9,35.95,20800.0,26.1732,26.2169,26.1732,26.2096,20800.0
2013-07-22 11:10:00,35.95,35.97,35.92,35.96,17600.0,26.2096,26.2242,26.1877,26.2169,17600.0
2013-07-22 11:20:00,35.97,36.03,35.96,36.02,26200.0,26.2242,26.2679,26.2169,26.2606,26200.0
2013-07-22 11:30:00,36.01,36.01,35.96,35.97,25600.0,26.2534,26.2534,26.2169,26.2242,25600.0
2013-07-22 11:40:00,35.97,35.98,35.91,35.94,20000.0,26.2242,26.2315,26.1804,26.2023,20000.0
2013-07-22 11:50:00,35.94,35.95,35.89,35.9,16300.0,26.2023,26.2096,26.1659,26.1732,16300.0
2013-07-22 12:00:00,35.89,35.92,35.88,35.89,28700.0,26.1659,26.1877,26.1586,26.1659,28700.0
2013-07-22 12:10:00,35.88,35.9,35.88,35.88,13900.0,26.1586,26.1732,26.1586,26.1586,13900.0
2013-07-22 12:20:00,35.89,35.9,35.86,35.9,25300.0,26.1659,26.1732,26.144,26.1732,25300.0
2013-07-22 12:30:00,35.9,35.92,35.88,35.91,19200.0,26.1732,26.1877,26.1586,26.1804,19200.0
2013-07-22 12:40:00,35.92,35.92,35.87,35.87,21500.0,26.1877,26.1877,26.1513,26.1513,21500.0
2013-07-22 12:50:00,35.86,35.87,35.82,35.83,21900.0,26.144,26.1513,26.1148,26.1221,21900.0
2013-07-22 13:00:00,35.83,35.85,35.81,35.84,43500.0,26.1221,26.1367,26.1075,26.1294,43500.0
2013-07-22 13:10:00,35.84,35.85,35.82,35.82,31000.0,26.1294,26.1367,26.1148,26.1148,31000.0
2013-07-22 13:20:00,35.82,35.83,35.8,35.8,25600.0,26.1148,26.1221,26.1003,26.1003,25600.0
2013-07-22 13:30:00,35.8,35.82,35.76,35.77,49700.0,26.1003,26.1148,26.0711,26.0784,49700.0
2013-07-22 13:40:00,35.77,35.78,35.75,35.78,20800.0,26.0784,26.0857,26.0638,26.0857,20800.0
2013-07-22 13:50:00,35.78,35.81,35.77,35.8,20100.0,26.0857,26.1075,26.0784,26.1003,20100.0
2013-07-22 14:00:00,35.8,35.82,35.8,35.82,16400.0,26.1003,26.1148,26.1003,26.1148,16400.0
2013-07-22 14:10:00,35.83,35.83,35.77,35.77,47200.0,26.1221,26.1221,26.0784,26.0784,47200.0
2013-07-22 14:20:00,35.77,35.78,35.69,35.71,48300.0,26.0784,26.0857,26.0201,26.0346,48300.0
2013-07-22 14:30:00,35.71,35.74,35.71,35.74,42700.0,26.0346,26.0565,26.0346,26.0565,42700.0
2013-07-22 14:40:00,35.74,35.78,35.73,35.75,34500.0,26.0565,26.0857,26.0492,26.0638,34500.0
2013-07-22 14:50:00,35.75,35.76,35.73,35.76,26800.0,26.0638,26.0711,26.0492,26.0711,26800.0
2013-07-22 15:00:00,35.76,35.76,35.7,35.7,31600.0,26.0711,26.0711,26.0273,26.0273,31600.0
2013-07-22 15:10:00,35.7,35.76,35.7,35.75,45200.0,26.0273,26.0711,26.0273,26.0638,45200.0
2013-07-22 15:20:00,35.75,35.75,35.7,35.72,31800.0,26.0638,26.0638,26.0273,26.0419,31800.0
2013-07-22 15:30:00,35.73,35.74,35.69,35.7,52500.0,26.0492,26.0565,26.0201,26.0273,52500.0
2013-07-22 15:40:00,35.7,35.75,35.69,35.71,64900.0,26.0273,26.0638,26.0201,26.0346,64900.0
2013-07-22 15:50:00,35.71,35.77,35.71,35.75,132300.0,26.0346,26.0784,26.0346,26.0638,132300.0
2013-07-23 09:30:00,35.79,35.95,35.66,35.87,95800.0,26.093,26.2096,25.9982,26.1513,95800.0
2013-07-23 09:40:00,35.87,35.95,35.87,35.92,29000.0,26.1513,26.2096,26.1513,26.1877,29000.0
2013-07-23 09:50:00,35.92,35.99,35.9,35.94,49600.0,26.1877,26.2388,26.1732,26.2023,49600.0
2013-07-23 10:00:00,35.94,36.0,35.89,35.99,32100.0,26.2023,26.2461,26.1659,26.2388,32100.0
2013-07-23 10:10:00,35.98,36.0,35.89,35.91,45400.0,26.2315,26.2461,26.1659,26.1804,45400.0
2013-07-23 10:20:00,35.9,35.96,35.9,35.91,68300.0,26.1732,26.2169,26.1732,26.1804,68300.0
2013-07-23 10:30:00,35.9,35.93,35.84,35.84,41900.0,26.1732,26.195,26.1294,26.1294,41900.0
2013-07-23 10:40:00,35.84,35.89,35.84,35.88,48600.0,26.1294,26.1659,26.1294,26.1586,48600.0
2013-07-23 10:50:00,35.87,35.94,35.87,35.87,24300.0,26.1513,26.2023,26.1513,26.1513,24300.0
2013-07-23 11:00:00,35.86,35.89,35.83,35.84,63100.0,26.144,26.1659,26.1221,26.1294,63100.0
2013-07-23 11:10:00,35.84,35.86,35.8,35.86,74500.0,26.1294,26.144,26.1003,26.144,74500.0
2013-07-23 11:20:00,35.85,35.91,35.85,35.9,36000.0,26.1367,26.1804,26.1367,26.1732,36000.0
2013-07-23 11:30:00,35.9,35.92,35.82,35.91,53600.0,26.1732,26.1877,26.1148,26.1804,53600.0
2013-07-23 11:40:00,35.92,35.93,35.91,35.93,28500.0,26.1877,26.195,26.1804,26.195,28500.0
2013-07-23 11:50:00,35.93,35.93,35.91,35.93,18900.0,26.195,26.195,26.1804,26.195,18900.0
2013-07-23 12:00:00,35.93,35.94,35.91,35.93,16700.0,26.195,26.2023,26.1804,26.195,16700.0
2013-07-23 12:10:00,35.93,35.94,35.89,35.92,51800.0,26.195,26.2023,26.1659,26.1877,51800.0
2013-07-23 12:20:00,35.93,35.96,35.92,35.95,35300.0,26.195,26.2169,26.1877,26.2096,35300.0
2013-07-23 12:30:00,35.95,35.95,35.94,35.94,35900.0,26.2096,26.2096,26.2023,26.2023,35900.0
2013-07-23 12:40:00,35.95,35.95,35.94,35.94,30400.0,26.2096,26.2096,26.2023,26.2023,30400.0
2013-07-23 12:50:00,35.94,35.95,35.93,35.94,19500.0,26.2023,26.2096,26.195,26.2023,19500.0
2013-07-23 13:00:00,35.94,35.96,35.94,35.95,23700.0,26.2023,26.2169,26.2023,26.2096,23700.0
2013-07-23 13:10:00,35.96,35.97,35.94,35.95,16200.0,26.2169,26.2242,26.2023,26.2096,16200.0
2013-07-23 13:20:00,35.94,35.97,35.94,35.96,20300.0,26.2023,26.2242,26.2023,26.2169,20300.0
2013-07-23 13:30:00,35.95,35.96,35.88,35.88,60600.0,26.2096,26.2169,26.1586,26.1586,60600.0
2013-07-23 13:40:00,35.88,35.89,35.82,35.82,45100.0,26.1586,26.1659,26.1148,26.1148,45100.0
2013-07-23 13:50:00,35.82,35.88,35.77,35.77,84600.0,26.1148,26.1586,26.0784,26.0784,84600.0
2013-07-23 14:00:00,35.78,35.83,35.77,35.8,26600.0,26.0857,26.1221,26.0784,26.1003,26600.0
2013-07-23 14:10:00,35.8,35.82,35.79,35.82,25000.0,26.1003,26.1148,26.093,26.1148,25000.0
2013-07-23 14:20:00,35.82,35.9,35.7,35.78,262600.0,26.1148,26.1732,26.0273,26.0857,262600.0
2013-07-23 14:30:00,35.77,35.78,35.67,35.71,230800.0,26.0784,26.0857,26.0055,26.0346,230800.0
2013-07-23 14:40:00,35.72,35.72,35.68,35.7,160200.0,26.0419,26.0419,26.0128,26.0273,160200.0
2013-07-23 14:50:00,35.69,35.69,35.54,35.55,285500.0,26.0201,26.0201,25.9107,25.918,285500.0
2013-07-23 15:00:00,35.55,35.63,35.52,35.56,145300.0,25.918,25.9763,25.8961,25.9253,145300.0
2013-07-23 15:10:00,35.55,35.56,35.46,35.51,170200.0,25.918,25.9253,25.8524,25.8888,170200.0
2013-07-23 15:20:00,35.5,35.51,35.46,35.46,109300.0,25.8815,25.8888,25.8524,25.8524,109300.0
2013-07-23 15:30:00,35.46,35.54,35.46,35.49,153200.0,25.8524,25.9107,25.8524,25.8742,153200.0
2013-07-23 15:40:00,35.49,35.51,35.45,35.47,276600.0,25.8742,25.8888,25.8451,25.8597,276600.0
2013-07-23 15:50:00,35.47,35.52,35.45,35.5,340700.0,25.8597,25.8961,25.8451,25.8815,340700.0
2013-07-24 09:30:00,35.54,35.6,35.36,35.36,84100.0,25.9107,25.9544,25.7795,25.7795,84100.0
2013-07-24 09:40:00,35.36,35.36,35.26,35.27,49100.0,25.7795,25.7795,25.7066,25.7139,49100.0
2013-07-24 09:50:00,35.27,35.27,35.11,35.12,101400.0,25.7139,25.7139,25.5972,25.6045,101400.0
2013-07-24 10:00:00,35.12,35.19,35.08,35.13,112100.0,25.6045,25.6555,25.5753,25.6118,112100.0
2013-07-24 10:10:00,35.13,35.17,35.03,35.13,119400.0,25.6118,25.6409,25.5389,25.6118,119400.0
2013-07-24 10:20:00,35.13,35.13,35.07,35.1,74800.0,25.6118,25.6118,25.568,25.5899,74800.0
2013-07-24 10:30:00,35.09,35.14,35.08,35.12,71800.0,25.5826,25.6191,25.5753,25.6045,71800.0
2013-07-24 10:40:00,35.12,35.12,35.04,35.05,60200.0,25.6045,25.6045,25.5462,25.5535,60200.0
2013-07-24 10:50:00,35.04,35.1,35.04,35.05,209800.0,25.5462,25.5899,25.5462,25.5535,209800.0
2013-07-24 11:00:00,35.07,35.08,35.03,35.05,56000.0,25.568,25.5753,25.5389,25.5535,56000.0
2013-07-24 11:10:00,35.06,35.07,35.01,35.02,85100.0,25.5607,25.568,25.5243,25.5316,85100.0
2013-07-24 11:20:00,35.02,35.02,34.97,34.98,88900.0,25.5316,25.5316,25.4951,25.5024,88900.0
2013-07-24 11:30:00,34.99,35.0,34.92,34.94,380100.0,25.5097,25.517,25.4587,25.4733,380100.0
2013-07-24 11:40:00,34.95,34.98,34.94,34.96,48000.0,25.4806,25.5024,25.4733,25.4878,48000.0
2013-07-24 11:50:00,34.97,35.0,34.92,34.99,53000.0,25.4951,25.517,25.4587,25.5097,53000.0
2013-07-24 12:00:00,34.99,35.0,34.98,34.99,38700.0,25.5097,25.517,25.5024,25.5097,38700.0
2013-07-24 12:10:00,34.98,34.99,34.92,34.95,50100.0,25.5024,25.5097,25.4587,25.4806,50100.0
2013-07-24 12:20:00,34.95,34.95,34.91,34.93,419400.0,25.4806,25.4806,25.4514,25.466,419400.0
2013-07-24 12:30:00,34.92,34.93,34.89,34.89,62800.0,25.4587,25.466,25.4368,25.4368,62800.0
2013-07-24 12:40:00,34.89,34.94,34.88,34.93,443200.0,25.4368,25.4733,25.4295,25.466,443200.0
2013-07-24 12:50:00,34.93,34.93,34.88,34.93,45600.0,25.466,25.466,25.4295,25.466,45600.0
2013-07-24 13:00:00,34.93,35.0,34.93,35.0,46000.0,25.466,25.517,25.466,25.517,46000.0
2013-07-24 13:10:00,35.0,35.0,34.94,34.98,34500.0,25.517,25.517,25.4733,25.5024,34500.0
2013-07-24 13:20:00,34.98,35.0,34.92,34.92,70000.0,25.5024,25.517,25.4587,25.4587,70000.0
2013-07-24 13:30:00,34.92,34.93,34.87,34.87,60600.0,25.4587,25.466,25.4222,25.4222,60600.0
2013-07-24 13:40:00,34.88,34.88,34.79,34.8,94200.0,25.4295,25.4295,25.3639,25.3712,94200.0
2013-07-24 13:50:00,34.8,34.8,34.71,34.74,103200.0,25.3712,25.3712,25.3056,25.3275,103200.0
2013-07-24 14:00:00,34.74,34.76,34.73,34.75,67500.0,25.3275,25.342,25.3202,25.3347,67500.0
2013-07-24 14:10:00,34.75,34.78,34.72,34.75,204900.0,25.3347,25.3566,25.3129,25.3347,204900.0
2013-07-24 14:20:00,34.75,34.75,34.64,34.64,88300.0,25.3347,25.3347,25.2545,25.2545,88300.0
2013-07-24 14:30:00,34.64,34.75,34.62,34.75,196500.0,25.2545,25.3347,25.24,25.3347,196500.0
2013-07-24 14:40:00,34.74,34.74,34.67,34.67,90700.0,25.3275,25.3275,25.2764,25.2764,90700.0
2013-07-24 14:50:00,34.67,34.71,34.65,34.65,111400.0,25.2764,25.3056,25.2618,25.2618,111400.0
2013-07-24 15:00:00,34.66,34.66,34.45,34.46,232400.0,25.2691,25.2691,25.116,25.1233,232400.0
2013-07-24 15:10:00,34.47,34.5,34.45,34.48,141700.0,25.1306,25.1525,25.116,25.1379,141700.0
2013-07-24 15:20:00,34.48,34.5,34.45,34.46,117300.0,25.1379,25.1525,25.116,25.1233,117300.0
2013-07-24 15:30:00,34.46,34.48,34.39,34.42,198700.0,25.1233,25.1379,25.0723,25.0942,198700.0
2013-07-24 15:40:00,34.42,34.48,34.36,34.36,262300.0,25.0942,25.1379,25.0504,25.0504,262300.0
2013-07-24 15:50:00,34.36,34.44,34.34,34.43,629600.0,25.0504,25.1087,25.0358,25.1014,629600.0
2013-07-25 09:30:00,34.33,34.43,34.25,34.42,132600.0,25.0285,25.1014,24.9702,25.0942,132600.0
2013-07-25 09:40:00,34.42,34.42,34.38,34.38,40100.0,25.0942,25.0942,25.065,25.065,40100.0
2013-07-25 09:50:00,34.38,34.43,34.32,34.4,123700.0,25.065,25.1014,25.0212,25.0796,123700.0
2013-07-25 10:00:00,34.41,34.48,34.4,34.45,95900.0,25.0869,25.1379,25.0796,25.116,95900.0
2013-07-25 10:10:00,34.45,34.46,34.35,34.43,69800.0,25.116,25.1233,25.0431,25.1014,69800.0
2013-07-25 10:20:00,34.43,34.51,34.39,34.39,158800.0,25.1014,25.1598,25.0723,25.0723,158800.0
2013-07-25 10:30:00,34.4,34.41,34.3,34.39,142300.0,25.0796,25.0869,25.0067,25.0723,142300.0
2013-07-25 10:40:00,34.39,34.5,34.39,34.48,74400.0,25.0723,25.1525,25.0723,25.1379,74400.0
2013-07-25 10:50:00,34.48,34.51,34.48,34.49,65000.0,25.1379,25.1598,25.1379,25.1452,65000.0
2013-07-25 11:00:00,34.5,34.5,34.46,34.47,32600.0,25.1525,25.1525,25.1233,25.1306,32600.0
2013-07-25 11:10:00,34.47,34.5,34.47,34.49,32500.0,25.1306,25.1525,25.1306,25.1452,32500.0
2013-07-25 11:20:00,34.49,34.5,34.38,34.38,81800.0,25.1452,25.1525,25.065,25.065,81800.0
2013-07-25 11:30:00,34.39,34.42,34.39,34.4,68500.0,25.0723,25.0942,25.0723,25.0796,68500.0
2013-07-25 11:40:00,34.4,34.43,34.37,34.41,53600.0,25.0796,25.1014,25.0577,25.0869,53600.0
2013-07-25 11:50:00,34.4,34.41,34.39,34.4,40200.0,25.0796,25.0869,25.0723,25.0796,40200.0
2013-07-25 12:00:00,34.4,34.42,34.29,34.29,105500.0,25.0796,25.0942,24.9994,24.9994,105500.0
2013-07-25 12:10:00,34.29,34.39,34.25,34.37,100100.0,24.9994,25.0723,24.9702,25.0577,100100.0
2013-07-25 12:20:00,34.37,34.38,34.33,34.34,88800.0,25.0577,25.065,25.0285,25.0358,88800.0
2013-07-25 12:30:00,34.35,34.35,34.29,34.29,94900.0,25.0431,25.0431,24.9994,24.9994,94900.0
2013-07-25 12:40:00,34.29,34.3,34.24,34.27,119500.0,24.9994,25.0067,24.9629,24.9848,119500.0
2013-07-25 12:50:00,34.27,34.27,34.23,34.25,101300.0,24.9848,24.9848,24.9556,24.9702,101300.0
2013-07-25 13:00:00,34.25,34.33,34.24,34.33,93300.0,24.9702,25.0285,24.9629,25.0285,93300.0
2013-07-25 13:10:00,34.33,34.34,34.31,34.32,62200.0,25.0285,25.0358,25.014,25.0212,62200.0
2013-07-25 13:20:00,34.33,34.33,34.29,34.3,87100.0,25.0285,25.0285,24.9994,25.0067,87100.0
2013-07-25 13:30:00,34.31,34.35,34.3,34.3,80500.0,25.014,25.0431,25.0067,25.0067,80500.0
2013-07-25 13:40:00,34.31,34.31,34.23,34.25,98800.0,25.014,25.014,24.9556,24.9702,98800.0
2013-07-25 13:50:00,34.25,34.26,34.24,34.25,59300.0,24.9702,24.9775,24.9629,24.9702,59300.0
2013-07-25 14:00:00,34.25,34.26,34.24,34.25,117900.0,24.9702,24.9775,24.9629,24.9702,117900.0
2013-07-25 14:10:00,34.26,34.35,34.25,34.35,51800.0,24.9775,25.0431,24.9702,25.0431,51800.0
2013-07-25 14:20:00,34.35,34.35,34.26,34.27,96800.0,25.0431,25.0431,24.9775,24.9848,96800.0
2013-07-25 14:30:00,34.27,34.27,34.26,34.27,94200.0,24.9848,24.9848,24.9775,24.9848,94200.0
2013-07-25 14:40:00,34.27,34.34,34.26,34.34,98300.0,24.9848,25.0358,24.9775,25.0358,98300.0
2013-07-25 14:50:00,34.34,34.44,34.34,34.36,143200.0,25.0358,25.1087,25.0358,25.0504,143200.0
2013-07-25 15:00:00,34.37,34.42,34.35,34.42,102600.0,25.0577,25.0942,25.0431,25.0942,102600.0
2013-07-25 15:10:00,34.42,34.47,34.39,34.39,134900.0,25.0942,25.1306,25.0723,25.0723,134900.0
2013-07-25 15:20:00,34.39,34.54,34.39,34.48,168200.0,25.0723,25.1816,25.0723,25.1379,168200.0
2013-07-25 15:30:00,34.48,34.57,34.47,34.55,108100.0,25.1379,25.2035,25.1306,25.1889,108100.0
2013-07-25 15:40:00,34.56,34.59,34.48,34.5,199300.0,25.1962,25.2181,25.1379,25.1525,199300.0
2013-07-25 15:50:00,34.5,34.57,34.5,34.53,234000.0,25.1525,25.2035,25.1525,25.1743,234000.0
2013-07-26 09:30:00,34.44,34.57,34.41,34.51,151500.0,25.1087,25.2035,25.0869,25.1598,151500.0
2013-07-26 09:40:00,34.5,34.5,34.36,34.36,97500.0,25.1525,25.1525,25.0504,25.0504,97500.0
2013-07-26 09:50:00,34.37,34.39,34.34,34.38,89800.0,25.0577,25.0723,25.0358,25.065,89800.0
2013-07-26 10:00:00,34.38,34.54,34.38,34.52,119200.0,25.065,25.1816,25.065,25.1671,119200.0
2013-07-26 10:10:00,34.52,34.56,34.43,34.43,172500.0,25.1671,25.1962,25.1014,25.1014,172500.0
2013-07-26 10:20:00,34.43,34.43,34.37,34.37,86500.0,25.1014,25.1014,25.0577,25.0577,86500.0
2013-07-26 10:30:00,34.37,34.38,34.26,34.26,99700.0,25.0577,25.065,24.9775,24.9775,99700.0
2013-07-26 10:40:00,34.26,34.26,34.15,34.17,171400.0,24.9775,24.9775,24.8973,24.9119,171400.0
2013-07-26 10:50:00,34.17,34.24,34.12,34.15,161100.0,24.9119,24.9629,24.8754,24.8973,161100.0
2013-07-26 11:00:00,34.15,34.26,34.14,34.24,249400.0,24.8973,24.9775,24.89,24.9629,249400.0
2013-07-26 11:10:00,34.23,34.33,34.23,34.29,288000.0,24.9556,25.0285,24.9556,24.9994,288000.0
2013-07-26 11:20:00,34.29,34.31,34.18,34.19,81800.0,24.9994,25.014,24.9192,24.9265,81800.0
2013-07-26 11:30:00,34.2,34.22,34.17,34.19,73100.0,24.9338,24.9483,24.9119,24.9265,73100.0
2013-07-26 11:40:00,34.2,34.33,34.2,34.31,138500.0,24.9338,25.0285,24.9338,25.014,138500.0
2013-07-26 11:50:00,34.31,34.31,34.27,34.3,84900.0,25.014,25.014,24.9848,25.0067,84900.0
2013-07-26 12:00:00,34.3,34.36,34.3,34.33,72700.0,25.0067,25.0504,25.0067,25.0285,72700.0
2013-07-26 12:10:00,34.33,34.34,34.26,34.26,109700.0,25.0285,25.0358,24.9775,24.9775,109700.0
2013-07-26 12:20:00,34.27,34.31,34.24,34.31,132600.0,24.9848,25.014,24.9629,25.014,132600.0
2013-07-26 12:30:00,34.31,34.34,34.3,34.31,67000.0,25.014,25.0358,25.0067,25.014,67000.0
2013-07-26 12:40:00,34.32,34.41,34.31,34.39,80300.0,25.0212,25.0869,25.014,25.0723,80300.0
2013-07-26 12:50:00,34.4,34.52,34.4,34.51,96200.0,25.0796,25.1671,25.0796,25.1598,96200.0
2013-07-26 13:00:00,34.51,34.56,34.5,34.55,35900.0,25.1598,25.1962,25.1525,25.1889,35900.0
2013-07-26 13:10:00,34.56,34.58,34.51,34.51,67100.0,25.1962,25.2108,25.1598,25.1598,67100.0
2013-07-26 13:20:00,34.52,34.63,34.51,34.62,57600.0,25.1671,25.2473,25.1598,25.24,57600.0
2013-07-26 13:30:00,34.62,34.62,34.57,34.59,22800.0,25.24,25.24,25.2035,25.2181,22800.0
2013-07-26 13:40:00,34.59,34.64,34.59,34.63,17300.0,25.2181,25.2545,25.2181,25.2473,17300.0
2013-07-26 13:50:00,34.63,34.64,34.58,34.58,29800.0,25.2473,25.2545,25.2108,25.2108,29800.0
2013-07-26 14:00:00,34.59,34.59,34.53,34.56,54000.0,25.2181,25.2181,25.1743,25.1962,54000.0
2013-07-26 14:10:00,34.57,34.61,34.56,34.59,64800.0,25.2035,25.2327,25.1962,25.2181,64800.0
2013-07-26 14:20:00,34.6,34.61,34.53,34.54,70400.0,25.2254,25.2327,25.1743,25.1816,70400.0
2013-07-26 14:30:00,34.54,34.57,34.51,34.54,66500.0,25.1816,25.2035,25.1598,25.1816,66500.0
2013-07-26 14:40:00,34.54,34.6,34.54,34.59,43100.0,25.1816,25.2254,25.1816,25.2181,43100.0
2013-07-26 14:50:00,34.58,34.63,34.58,34.62,35500.0,25.2108,25.2473,25.2108,25.24,35500.0
2013-07-26 15:00:00,34.62,34.63,34.59,34.6,56200.0,25.24,25.2473,25.2181,25.2254,56200.0
2013-07-26 15:10:00,34.6,34.64,34.6,34.62,64600.0,25.2254,25.2545,25.2254,25.24,64600.0
2013-07-26 15:20:00,34.61,34.67,34.61,34.65,70400.0,25.2327,25.2764,25.2327,25.2618,70400.0
2013-07-26 15:30:00,34.64,34.68,34.63,34.68,44300.0,25.2545,25.2837,25.2473,25.2837,44300.0
2013-07-26 15:40:00,34.67,34.79,34.67,34.79,175900.0,25.2764,25.3639,25.2764,25.3639,175900.0
2013-07-26 15:50:00,34.78,34.79,34.66,34.76,448000.0,25.3566,25.3639,25.2691,25.342,448000.0
2013-07-29 09:30:00,34.76,34.81,34.7,34.72,69500.0,25.342,25.3785,25.2983,25.3129,69500.0
2013-07-29 09:40:00,34.71,34.8,34.63,34.64,54300.0,25.3056,25.3712,25.2473,25.2545,54300.0
2013-07-29 09:50:00,34.64,34.7,34.58,34.7,79900.0,25.2545,25.2983,25.2108,25.2983,79900.0
2013-07-29 10:00:00,34.7,34.74,34.61,34.67,112300.0,25.2983,25.3275,25.2327,25.2764,112300.0
2013-07-29 10:10:00,34.67,34.71,34.58,34.71,64300.0,25.2764,25.3056,25.2108,25.3056,64300.0
2013-07-29 10:20:00,34.71,34.75,34.67,34.74,36700.0,25.3056,25.3347,25.2764,25.3275,36700.0
2013-07-29 10:30:00,34.74,34.79,34.7,34.76,59600.0,25.3275,25.3639,25.2983,25.342,59600.0
2013-07-29 10:40:00,34.76,34.84,34.75,34.83,70500.0,25.342,25.4004,25.3347,25.3931,70500.0
2013-07-29 10:50:00,34.83,34.91,34.83,34.91,67200.0,25.3931,25.4514,25.3931,25.4514,67200.0
2013-07-29 11:00:00,34.9,34.95,34.88,34.89,55200.0,25.4441,25.4806,25.4295,25.4368,55200.0
2013-07-29 11:10:00,34.89,34.92,34.87,34.88,47100.0,25.4368,25.4587,25.4222,25.4295,47100.0
2013-07-29 11:20:00,34.88,34.91,34.86,34.88,28600.0,25.4295,25.4514,25.4149,25.4295,28600.0
2013-07-29 11:30:00,34.88,34.9,34.84,34.87,36900.0,25.4295,25.4441,25.4004,25.4222,36900.0
2013-07-29 11:40:00,34.88,34.9,34.86,34.9,20200.0,25.4295,25.4441,25.4149,25.4441,20200.0
2013-07-29 11:50:00,34.9,34.95,34.9,34.92,38300.0,25.4441,25.4806,25.4441,25.4587,38300.0
2013-07-29 12:00:00,34.92,34.95,34.92,34.94,29700.0,25.4587,25.4806,25.4587,25.4733,29700.0
2013-07-29 12:10:00,34.94,34.94,34.88,34.89,54200.0,25.4733,25.4733,25.4295,25.4368,54200.0
2013-07-29 12:20:00,34.89,34.94,34.87,34.91,33000.0,25.4368,25.4733,25.4222,25.4514,33000.0
2013-07-29 12:30:00,34.91,34.91,34.88,34.88,46700.0,25.4514,25.4514,25.4295,25.4295,46700.0
2013-07-29 12:40:00,34.89,34.97,34.88,34.97,27900.0,25.4368,25.4951,25.4295,25.4951,27900.0
2013-07-29 12:50:00,34.97,34.99,34.96,34.99,31600.0,25.4951,25.5097,25.4878,25.5097,31600.0
2013-07-29 13:00:00,34.99,35.0,34.95,34.95,61400.0,25.5097,25.517,25.4806,25.4806,61400.0
2013-07-29 13:10:00,34.95,35.0,34.95,34.99,32000.0,25.4806,25.517,25.4806,25.5097,32000.0
2013-07-29 13:20:00,34.99,35.02,34.98,35.02,35600.0,25.5097,25.5316,25.5024,25.5316,35600.0
2013-07-29 13:30:00,35.02,35.02,34.99,35.0,36800.0,25.5316,25.5316,25.5097,25.517,36800.0
2013-07-29 13:40:00,35.0,35.03,34.99,35.01,45700.0,25.517,25.5389,25.5097,25.5243,45700.0
2013-07-29 13:50:00,35.01,35.05,35.0,35.05,52500.0,25.5243,25.5535,25.517,25.5535,52500.0
2013-07-29 14:00:00,35.05,35.07,35.03,35.05,37900.0,25.5535,25.568,25.5389,25.5535,37900.0
2013-07-29 14:10:00,35.05,35.07,35.03,35.04,73400.0,25.5535,25.568,25.5389,25.5462,73400.0
2013-07-29 14:20:00,35.04,35.06,35.03,35.05,32700.0,25.5462,25.5607,25.5389,25.5535,32700.0
2013-07-29 14:30:00,35.05,35.07,35.04,35.06,38400.0,25.5535,25.568,25.5462,25.5607,38400.0
2013-07-29 14:40:00,35.06,35.07,35.01,35.05,72500.0,25.5607,25.568,25.5243,25.5535,72500.0
2013-07-29 14:50:00,35.05,35.07,35.03,35.07,29800.0,25.5535,25.568,25.5389,25.568,29800.0
2013-07-29 15:00:00,35.07,35.07,35.03,35.04,43700.0,25.568,25.568,25.5389,25.5462,43700.0
2013-07-29 15:10:00,35.04,35.04,35.02,35.03,73800.0,25.5462,25.5462,25.5316,25.5389,73800.0
2013-07-29 15:20:00,35.03,35.05,35.02,35.02,75900.0,25.5389,25.5535,25.5316,25.5316,75900.0
2013-07-29 15:30:00,35.03,35.03,34.98,35.0,106200.0,25.5389,25.5389,25.5024,25.517,106200.0
2013-07-29 15:40:00,35.0,35.03,34.99,35.0,147900.0,25.517,25.5389,25.5097,25.517,147900.0
2013-07-29 15:50:00,34.99,35.0,34.93,34.99,261700.0,25.5097,25.517,25.466,25.5097,261700.0
2013-07-30 09:30:00,35.32,35.47,35.3,35.34,135900.0,25.7503,25.8597,25.7357,25.7649,135900.0
2013-07-30 09:40:00,35.33,35.34,35.09,35.22,93500.0,25.7576,25.7649,25.5826,25.6774,93500.0
2013-07-30 09:50:00,35.21,35.26,35.1,35.14,68300.0,25.6701,25.7066,25.5899,25.6191,68300.0
2013-07-30 10:00:00,35.13,35.25,35.1,35.15,94300.0,25.6118,25.6993,25.5899,25.6264,94300.0
2013-07-30 10:10:00,35.15,35.17,35.09,35.13,55000.0,25.6264,25.6409,25.5826,25.6118,55000.0
2013-07-30 10:20:00,35.14,35.15,35.04,35.04,66200.0,25.6191,25.6264,25.5462,25.5462,66200.0
2013-07-30 10:30:00,35.05,35.08,35.0,35.05,96100.0,25.5535,25.5753,25.517,25.5535,96100.0
2013-07-30 10:40:00,35.05,35.06,34.99,35.01,74700.0,25.5535,25.5607,25.5097,25.5243,74700.0
2013-07-30 10:50:00,35.02,35.06,34.9,34.92,88600.0,25.5316,25.5607,25.4441,25.4587,88600.0
2013-07-30 11:00:00,34.92,34.93,34.91,34.91,60500.0,25.4587,25.466,25.4514,25.4514,60500.0
2013-07-30 11:10:00,34.91,34.93,34.89,34.89,41500.0,25.4514,25.466,25.4368,25.4368,41500.0
2013-07-30 11:20:00,34.9,34.91,34.83,34.86,65800.0,25.4441,25.4514,25.3931,25.4149,65800.0
2013-07-30 11:30:00,34.86,34.89,34.83,34.85,29700.0,25.4149,25.4368,25.3931,25.4076,29700.0
2013-07-30 11:40:00,34.84,34.89,34.82,34.89,45700.0,25.4004,25.4368,25.3858,25.4368,45700.0
2013-07-30 11:50:00,34.88,34.89,34.82,34.86,32500.0,25.4295,25.4368,25.3858,25.4149,32500.0
2013-07-30 12:00:00,34.87,34.88,34.81,34.87,22900.0,25.4222,25.4295,25.3785,25.4222,22900.0
2013-07-30 12:10:00,34.88,34.88,34.79,34.83,51300.0,25.4295,25.4295,25.3639,25.3931,51300.0
2013-07-30 12:20:00,34.83,34.87,34.81,34.85,35000.0,25.3931,25.4222,25.3785,25.4076,35000.0
2013-07-30 12:30:00,34.85,34.87,34.82,34.82,71300.0,25.4076,25.4222,25.3858,25.3858,71300.0
2013-07-30 12:40:00,34.82,34.86,34.82,34.85,36400.0,25.3858,25.4149,25.3858,25.4076,36400.0
2013-07-30 12:50:00,34.84,34.86,34.81,34.85,26600.0,25.4004,25.4149,25.3785,25.4076,26600.0
2013-07-30 13:00:00,34.86,34.87,34.85,34.87,22400.0,25.4149,25.4222,25.4076,25.4222,22400.0
2013-07-30 13:10:00,34.87,34.88,34.84,34.84,32600.0,25.4222,25.4295,25.4004,25.4004,32600.0
2013-07-30 13:20:00,34.84,34.86,34.78,34.79,51800.0,25.4004,25.4149,25.3566,25.3639,51800.0
2013-07-30 13:30:00,34.78,34.78,34.73,34.75,37300.0,25.3566,25.3566,25.3202,25.3347,37300.0
2013-07-30 13:40:00,34.75,34.76,34.73,34.74,44400.0,25.3347,25.342,25.3202,25.3275,44400.0
2013-07-30 13:50:00,34.74,34.74,34.71,34.73,32300.0,25.3275,25.3275,25.3056,25.3202,32300.0
2013-07-30 14:00:00,34.72,34.73,34.7,34.72,43700.0,25.3129,25.3202,25.2983,25.3129,43700.0
2013-07-30 14:10:00,34.71,34.75,34.67,34.73,138000.0,25.3056,25.3347,25.2764,25.3202,138000.0
2013-07-30 14:20:00,34.74,34.75,34.69,34.69,142800.0,25.3275,25.3347,25.291,25.291,142800.0
2013-07-30 14:30:00,34.69,34.73,34.68,34.71,85900.0,25.291,25.3202,25.2837,25.3056,85900.0
2013-07-30 14:40:00,34.72,34.72,34.64,34.66,178700.0,25.3129,25.3129,25.2545,25.2691,178700.0
2013-07-30 14:50:00,34.66,34.68,34.64,34.67,101800.0,25.2691,25.2837,25.2545,25.2764,101800.0
2013-07-30 15:00:00,34.66,34.72,34.65,34.71,68000.0,25.2691,25.3129,25.2618,25.3056,68000.0
2013-07-30 15:10:00,34.7,34.74,34.7,34.74,52900.0,25.2983,25.3275,25.2983,25.3275,52900.0
2013-07-30 15:20:00,34.73,34.75,34.68,34.72,103400.0,25.3202,25.3347,25.2837,25.3129,103400.0
2013-07-30 15:30:00,34.72,34.75,34.71,34.71,117600.0,25.3129,25.3347,25.3056,25.3056,117600.0
2013-07-30 15:40:00,34.72,34.72,34.66,34.66,144500.0,25.3129,25.3129,25.2691,25.2691,144500.0
2013-07-30 15:50:00,34.66,34.72,34.64,34.71,448600.0,25.2691,25.3129,25.2545,25.3056,448600.0
2013-07-31 09:30:00,34.77,34.77,34.54,34.56,82500.0,25.3493,25.3493,25.1816,25.1962,82500.0
2013-07-31 09:40:00,34.58,34.62,34.48,34.49,68100.0,25.2108,25.24,25.1379,25.1452,68100.0
2013-07-31 09:50:00,34.5,34.51,34.47,34.49,84700.0,25.1525,25.1598,25.1306,25.1452,84700.0
2013-07-31 10:00:00,34.5,34.57,34.49,34.54,93600.0,25.1525,25.2035,25.1452,25.1816,93600.0
2013-07-31 10:10:00,34.54,34.56,34.5,34.5,132500.0,25.1816,25.1962,25.1525,25.1525,132500.0
2013-07-31 10:20:00,34.51,34.65,34.48,34.63,47500.0,25.1598,25.2618,25.1379,25.2473,47500.0
2013-07-31 10:30:00,34.62,34.77,34.62,34.72,63000.0,25.24,25.3493,25.24,25.3129,63000.0
2013-07-31 10:40:00,34.72,34.75,34.69,34.73,36000.0,25.3129,25.3347,25.291,25.3202,36000.0
2013-07-31 10:50:00,34.73,34.75,34.69,34.7,49200.0,25.3202,25.3347,25.291,25.2983,49200.0
2013-07-31 11:00:00,34.7,34.73,34.69,34.7,25100.0,25.2983,25.3202,25.291,25.2983,25100.0
2013-07-31 11:10:00,34.71,34.71,34.62,34.65,46200.0,25.3056,25.3056,25.24,25.2618,46200.0
2013-07-31 11:20:00,34.64,34.66,34.62,34.62,35300.0,25.2545,25.2691,25.24,25.24,35300.0
2013-07-31 11:30:00,34.62,34.64,34.6,34.63,36700.0,25.24,25.2545,25.2254,25.2473,36700.0
2013-07-31 11:40:00,34.63,34.63,34.59,34.61,40300.0,25.2473,25.2473,25.2181,25.2327,40300.0
2013-07-31 11:50:00,34.6,34.64,34.59,34.62,45000.0,25.2254,25.2545,25.2181,25.24,45000.0
2013-07-31 12:00:00,34.61,34.68,34.61,34.67,81400.0,25.2327,25.2837,25.2327,25.2764,81400.0
2013-07-31 12:10:00,34.67,34.68,34.61,34.64,58700.0,25.2764,25.2837,25.2327,25.2545,58700.0
2013-07-31 12:20:00,34.65,34.66,34.59,34.59,12500.0,25.2618,25.2691,25.2181,25.2181,12500.0
2013-07-31 12:30:00,34.6,34.6,34.57,34.58,6800.0,25.2254,25.2254,25.2035,25.2108,6800.0
2013-07-31 12:40:00,34.57,34.58,34.55,34.56,20800.0,25.2035,25.2108,25.1889,25.1962,20800.0
2013-07-31 12:50:00,34.56,34.59,34.55,34.55,27100.0,25.1962,25.2181,25.1889,25.1889,27100.0
2013-07-31 13:00:00,34.55,34.59,34.55,34.56,25000.0,25.1889,25.2181,25.1889,25.1962,25000.0
2013-07-31 13:10:00,34.57,34.59,34.55,34.57,28500.0,25.2035,25.2181,25.1889,25.2035,28500.0
2013-07-31 13:20:00,34.57,34.61,34.57,34.6,13100.0,25.2035,25.2327,25.2035,25.2254,13100.0
2013-07-31 13:30:00,34.6,34.62,34.54,34.56,68700.0,25.2254,25.24,25.1816,25.1962,68700.0
2013-07-31 13:40:00,34.55,34.56,34.54,34.56,43000.0,25.1889,25.1962,25.1816,25.1962,43000.0
2013-07-31 13:50:00,34.55,34.56,34.54,34.56,55800.0,25.1889,25.1962,25.1816,25.1962,55800.0
2013-07-31 14:00:00,34.55,34.61,34.54,34.55,89000.0,25.1889,25.2327,25.1816,25.1889,89000.0
2013-07-31 14:10:00,34.55,34.57,34.51,34.55,92600.0,25.1889,25.2035,25.1598,25.1889,92600.0
2013-07-31 14:20:00,34.55,34.61,34.55,34.55,48600.0,25.1889,25.2327,25.1889,25.1889,48600.0
2013-07-31 14:30:00,34.56,34.65,34.55,34.6,55100.0,25.1962,25.2618,25.1889,25.2254,55100.0
2013-07-31 14:40:00,34.6,34.66,34.6,34.64,32500.0,25.2254,25.2691,25.2254,25.2545,32500.0
2013-07-31 14:50:00,34.65,34.69,34.64,34.67,34300.0,25.2618,25.291,25.2545,25.2764,34300.0
2013-07-31 15:00:00,34.66,34.67,34.59,34.6,85200.0,25.2691,25.2764,25.2181,25.2254,85200.0
2013-07-31 15:10:00,34.59,34.61,34.56,34.56,108700.0,25.2181,25.2327,25.1962,25.1962,108700.0
2013-07-31 15:20:00,34.56,34.59,34.41,34.56,211500.0,25.1962,25.2181,25.0869,25.1962,211500.0
2013-07-31 15:30:00,34.56,34.6,34.54,34.56,160600.0,25.1962,25.2254,25.1816,25.1962,160600.0
2013-07-31 15:40:00,34.56,34.56,34.46,34.52,176500.0,25.1962,25.1962,25.1233,25.1671,176500.0
2013-07-31 15:50:00,34.52,34.56,34.46,34.53,498500.0,25.1671,25.1962,25.1233,25.1743,498500.0
2013-08-01 09:30:00,34.7,34.76,34.53,34.75,111800.0,25.2983,25.342,25.1743,25.3347,111800.0
2013-08-01 09:40:00,34.74,34.75,34.62,34.65,31600.0,25.3275,25.3347,25.24,25.2618,31600.0
2013-08-01 09:50:00,34.65,34.65,34.53,34.55,121100.0,25.2618,25.2618,25.1743,25.1889,121100.0
2013-08-01 10:00:00,34.55,34.59,34.53,34.57,83000.0,25.1889,25.2181,25.1743,25.2035,83000.0
2013-08-01 10:10:00,34.57,34.64,34.55,34.59,78200.0,25.2035,25.2545,25.1889,25.2181,78200.0
2013-08-01 10:20:00,34.6,34.69,34.57,34.69,97700.0,25.2254,25.291,25.2035,25.291,97700.0
2013-08-01 10:30:00,34.68,34.7,34.63,34.69,57100.0,25.2837,25.2983,25.2473,25.291,57100.0
2013-08-01 10:40:00,34.69,34.73,34.68,34.72,45900.0,25.291,25.3202,25.2837,25.3129,45900.0
2013-08-01 10:50:00,34.71,34.76,34.71,34.74,25600.0,25.3056,25.342,25.3056,25.3275,25600.0
2013-08-01 11:00:00,34.74,34.77,34.72,34.73,242000.0,25.3275,25.3493,25.3129,25.3202,242000.0
2013-08-01 11:10:00,34.72,34.77,34.71,34.73,58100.0,25.3129,25.3493,25.3056,25.3202,58100.0
2013-08-01 11:20:00,34.73,34.78,34.72,34.77,63200.0,25.3202,25.3566,25.3129,25.3493,63200.0
2013-08-01 11:30:00,34.78,34.78,34.73,34.78,49200.0,25.3566,25.3566,25.3202,25.3566,49200.0
2013-08-01 11:40:00,34.77,34.82,34.76,34.82,41100.0,25.3493,25.3858,25.342,25.3858,41100.0
2013-08-01 11:50:00,34.82,34.83,34.77,34.8,96800.0,25.3858,25.3931,25.3493,25.3712,96800.0
2013-08-01 12:00:00,34.8,34.8,34.72,34.73,103300.0,25.3712,25.3712,25.3129,25.3202,103300.0
2013-08-01 12:10:00,34.72,34.8,34.72,34.8,53400.0,25.3129,25.3712,25.3129,25.3712,53400.0
2013-08-01 12:20:00,34.8,34.84,34.79,34.84,57800.0,25.3712,25.4004,25.3639,25.4004,57800.0
2013-08-01 12:30:00,34.84,34.87,34.81,34.82,47800.0,25.4004,25.4222,25.3785,25.3858,47800.0
2013-08-01 12:40:00,34.83,34.84,34.82,34.84,32400.0,25.3931,25.4004,25.3858,25.4004,32400.0
2013-08-01 12:50:00,34.84,34.86,34.83,34.85,19500.0,25.4004,25.4149,25.3931,25.4076,19500.0
2013-08-01 13:00:00,34.85,34.88,34.84,34.87,55700.0,25.4076,25.4295,25.4004,25.4222,55700.0
2013-08-01 13:10:00,34.87,34.91,34.87,34.88,75600.0,25.4222,25.4514,25.4222,25.4295,75600.0
2013-08-01 13:20:00,34.88,34.88,34.82,34.83,34800.0,25.4295,25.4295,25.3858,25.3931,34800.0
2013-08-01 13:30:00,34.82,34.83,34.77,34.77,65500.0,25.3858,25.3931,25.3493,25.3493,65500.0
2013-08-01 13:40:00,34.77,34.77,34.73,34.76,40600.0,25.3493,25.3493,25.3202,25.342,40600.0
2013-08-01 13:50:00,34.76,34.76,34.68,34.7,43200.0,25.342,25.342,25.2837,25.2983,43200.0
2013-08-01 14:00:00,34.7,34.72,34.67,34.7,50000.0,25.2983,25.3129,25.2764,25.2983,50000.0
2013-08-01 14:10:00,34.71,34.75,34.71,34.72,26600.0,25.3056,25.3347,25.3056,25.3129,26600.0
2013-08-01 14:20:00,34.72,34.73,34.66,34.69,74200.0,25.3129,25.3202,25.2691,25.291,74200.0
2013-08-01 14:30:00,34.69,34.7,34.66,34.69,27600.0,25.291,25.2983,25.2691,25.291,27600.0
2013-08-01 14:40:00,34.69,34.7,34.64,34.65,45400.0,25.291,25.2983,25.2545,25.2618,45400.0
2013-08-01 14:50:00,34.65,34.72,34.65,34.72,51000.0,25.2618,25.3129,25.2618,25.3129,51000.0
2013-08-01 15:00:00,34.71,34.75,34.71,34.73,54200.0,25.3056,25.3347,25.3056,25.3202,54200.0
2013-08-01 15:10:00,34.72,34.77,34.72,34.76,91200.0,25.3129,25.3493,25.3129,25.342,91200.0
2013-08-01 15:20:00,34.76,34.78,34.74,34.76,107900.0,25.342,25.3566,25.3275,25.342,107900.0
2013-08-01 15:30:00,34.76,34.77,34.72,34.77,93900.0,25.342,25.3493,25.3129,25.3493,93900.0
2013-08-01 15:40:00,34.77,34.79,34.74,34.79,125100.0,25.3493,25.3639,25.3275,25.3639,125100.0
2013-08-01 15:50:00,34.79,34.81,34.76,34.78,169600.0,25.3639,25.3785,25.342,25.3566,169600.0
2013-08-02 09:30:00,34.89,34.89,34.73,34.8,119300.0,25.4368,25.4368,25.3202,25.3712,119300.0
2013-08-02 09:40:00,34.8,34.8,34.64,34.66,43500.0,25.3712,25.3712,25.2545,25.2691,43500.0
2013-08-02 09:50:00,34.67,34.69,34.61,34.61,45400.0,25.2764,25.291,25.2327,25.2327,45400.0
2013-08-02 10:00:00,34.61,34.62,34.55,34.61,42200.0,25.2327,25.24,25.1889,25.2327,42200.0
2013-08-02 10:10:00,34.61,34.63,34.56,34.57,23000.0,25.2327,25.2473,25.1962,25.2035,23000.0
2013-08-02 10:20:00,34.56,34.64,34.55,34.64,65700.0,25.1962,25.2545,25.1889,25.2545,65700.0
2013-08-02 10:30:00,34.65,34.7,34.61,34.69,30700.0,25.2618,25.2983,25.2327,25.291,30700.0
2013-08-02 10:40:00,34.69,34.72,34.66,34.67,64100.0,25.291,25.3129,25.2691,25.2764,64100.0
2013-08-02 10:50:00,34.67,34.71,34.63,34.65,69000.0,25.2764,25.3056,25.2473,25.2618,69000.0
2013-08-02 11:00:00,34.66,34.67,34.57,34.58,64600.0,25.2691,25.2764,25.2035,25.2108,64600.0
2013-08-02 11:10:00,34.57,34.63,34.56,34.62,58400.0,25.2035,25.2473,25.1962,25.24,58400.0
2013-08-02 11:20:00,34.62,34.62,34.58,34.58,44700.0,25.24,25.24,25.2108,25.2108,44700.0
2013-08-02 11:30:00,34.59,34.63,34.56,34.58,89600.0,25.2181,25.2473,25.1962,25.2108,89600.0
2013-08-02 11:40:00,34.58,34.58,34.55,34.57,43600.0,25.2108,25.2108,25.1889,25.2035,43600.0
2013-08-02 11:50:00,34.58,34.67,34.57,34.67,29800.0,25.2108,25.2764,25.2035,25.2764,29800.0
2013-08-02 12:00:00,34.66,34.69,34.65,34.68,21400.0,25.2691,25.291,25.2618,25.2837,21400.0
2013-08-02 12:10:00,34.68,34.73,34.68,34.73,15200.0,25.2837,25.3202,25.2837,25.3202,15200.0
2013-08-02 12:20:00,34.73,34.76,34.72,34.76,16100.0,25.3202,25.342,25.3129,25.342,16100.0
2013-08-02 12:30:00,34.75,34.81,34.73,34.8,28800.0,25.3347,25.3785,25.3202,25.3712,28800.0
2013-08-02 12:40:00,34.81,34.88,34.8,34.88,51900.0,25.3785,25.4295,25.3712,25.4295,51900.0
2013-08-02 12:50:00,34.89,34.9,34.88,34.9,39100.0,25.4368,25.4441,25.4295,25.4441,39100.0
2013-08-02 13:00:00,34.89,34.9,34.88,34.89,24400.0,25.4368,25.4441,25.4295,25.4368,24400.0
2013-08-02 13:10:00,34.89,34.91,34.87,34.89,46200.0,25.4368,25.4514,25.4222,25.4368,46200.0
2013-08-02 13:20:00,34.89,34.91,34.88,34.89,15800.0,25.4368,25.4514,25.4295,25.4368,15800.0
2013-08-02 13:30:00,34.88,34.9,34.87,34.89,23800.0,25.4295,25.4441,25.4222,25.4368,23800.0
2013-08-02 13:40:00,34.88,34.9,34.88,34.88,15500.0,25.4295,25.4441,25.4295,25.4295,15500.0
2013-08-02 13:50:00,34.89,34.9,34.87,34.89,21500.0,25.4368,25.4441,25.4222,25.4368,21500.0
2013-08-02 14:00:00,34.89,34.89,34.85,34.88,22900.0,25.4368,25.4368,25.4076,25.4295,22900.0
2013-08-02 14:10:00,34.88,34.89,34.86,34.87,17900.0,25.4295,25.4368,25.4149,25.4222,17900.0
2013-08-02 14:20:00,34.88,34.92,34.88,34.92,38800.0,25.4295,25.4587,25.4295,25.4587,38800.0
2013-08-02 14:30:00,34.92,34.93,34.9,34.91,62300.0,25.4587,25.466,25.4441,25.4514,62300.0
2013-08-02 14:40:00,34.91,34.95,34.91,34.95,44700.0,25.4514,25.4806,25.4514,25.4806,44700.0
2013-08-02 14:50:00,34.95,34.95,34.9,34.91,42600.0,25.4806,25.4806,25.4441,25.4514,42600.0
2013-08-02 15:00:00,34.91,34.95,34.91,34.94,29200.0,25.4514,25.4806,25.4514,25.4733,29200.0
2013-08-02 15:10:00,34.94,34.96,34.93,34.96,39700.0,25.4733,25.4878,25.466,25.4878,39700.0
2013-08-02 15:20:00,34.96,34.96,34.91,34.95,49700.0,25.4878,25.4878,25.4514,25.4806,49700.0
2013-08-02 15:30:00,34.95,34.95,34.93,34.95,64000.0,25.4806,25.4806,25.466,25.4806,64000.0
2013-08-02 15:40:00,34.95,34.99,34.94,34.95,161800.0,25.4806,25.5097,25.4733,25.4806,161800.0
2013-08-02 15:50:00,34.95,34.97,34.93,34.96,306700.0,25.4806,25.4951,25.466,25.4878,306700.0
2013-08-05 09:30:00,34.88,34.9,34.74,34.82,68600.0,25.4295,25.4441,25.3275,25.3858,68600.0
2013-08-05 09:40:00,34.83,34.85,34.76,34.76,50700.0,25.3931,25.4076,25.342,25.342,50700.0
2013-08-05 09:50:00,34.76,34.77,34.69,34.69,23000.0,25.342,25.3493,25.291,25.291,23000.0
2013-08-05 10:00:00,34.7,34.77,34.7,34.73,38100.0,25.2983,25.3493,25.2983,25.3202,38100.0
2013-08-05 10:10:00,34.73,34.75,34.71,34.74,22600.0,25.3202,25.3347,25.3056,25.3275,22600.0
2013-08-05 10:20:00,34.75,34.84,34.74,34.77,36200.0,25.3347,25.4004,25.3275,25.3493,36200.0
2013-08-05 10:30:00,34.77,34.85,34.77,34.84,28500.0,25.3493,25.4076,25.3493,25.4004,28500.0
2013-08-05 10:40:00,34.85,34.9,34.83,34.89,71100.0,25.4076,25.4441,25.3931,25.4368,71100.0
2013-08-05 10:50:00,34.9,34.93,34.87,34.88,50600.0,25.4441,25.466,25.4222,25.4295,50600.0
2013-08-05 11:00:00,34.88,34.9,34.86,34.9,38100.0,25.4295,25.4441,25.4149,25.4441,38100.0
2013-08-05 11:10:00,34.91,34.93,34.89,34.9,80600.0,25.4514,25.466,25.4368,25.4441,80600.0
2013-08-05 11:20:00,34.9,34.97,34.9,34.97,30000.0,25.4441,25.4951,25.4441,25.4951,30000.0
2013-08-05 11:30:00,34.97,35.0,34.96,34.99,23100.0,25.4951,25.517,25.4878,25.5097,23100.0
2013-08-05 11:40:00,34.98,34.99,34.94,34.97,146400.0,25.5024,25.5097,25.4733,25.4951,146400.0
2013-08-05 11:50:00,34.97,34.98,34.96,34.97,26800.0,25.4951,25.5024,25.4878,25.4951,26800.0
2013-08-05 12:00:00,34.97,34.98,34.93,34.95,30300.0,25.4951,25.5024,25.466,25.4806,30300.0
2013-08-05 12:10:00,34.94,35.0,34.94,34.99,21300.0,25.4733,25.517,25.4733,25.5097,21300.0
2013-08-05 12:20:00,34.98,35.01,34.95,34.95,77400.0,25.5024,25.5243,25.4806,25.4806,77400.0
2013-08-05 12:30:00,34.94,34.95,34.91,34.92,33100.0,25.4733,25.4806,25.4514,25.4587,33100.0
2013-08-05 12:40:00,34.92,34.95,34.92,34.94,24200.0,25.4587,25.4806,25.4587,25.4733,24200.0
2013-08-05 12:50:00,34.95,34.97,34.94,34.94,41600.0,25.4806,25.4951,25.4733,25.4733,41600.0
2013-08-05 13:00:00,34.94,35.02,34.93,34.97,210400.0,25.4733,25.5316,25.466,25.4951,210400.0
2013-08-05 13:10:00,34.96,35.02,34.96,34.99,45000.0,25.4878,25.5316,25.4878,25.5097,45000.0
2013-08-05 13:20:00,34.99,35.05,34.99,35.03,20600.0,25.5097,25.5535,25.5097,25.5389,20600.0
2013-08-05 13:30:00,35.03,35.04,35.01,35.04,31800.0,25.5389,25.5462,25.5243,25.5462,31800.0
2013-08-05 13:40:00,35.04,35.07,35.04,35.07,26200.0,25.5462,25.568,25.5462,25.568,26200.0
2013-08-05 13:50:00,35.07,35.1,35.06,35.07,27700.0,25.568,25.5899,25.5607,25.568,27700.0
2013-08-05 14:00:00,35.07,35.08,35.05,35.06,27400.0,25.568,25.5753,25.5535,25.5607,27400.0
2013-08-05 14:10:00,35.05,35.1,35.05,35.08,51200.0,25.5535,25.5899,25.5535,25.5753,51200.0
2013-08-05 14:20:00,35.08,35.13,35.08,35.12,39300.0,25.5753,25.6118,25.5753,25.6045,39300.0
2013-08-05 14:30:00,35.12,35.17,35.12,35.15,28700.0,25.6045,25.6409,25.6045,25.6264,28700.0
2013-08-05 14:40:00,35.15,35.17,35.11,35.12,396200.0,25.6264,25.6409,25.5972,25.6045,396200.0
2013-08-05 14:50:00,35.12,35.13,35.09,35.09,45900.0,25.6045,25.6118,25.5826,25.5826,45900.0
2013-08-05 15:00:00,35.09,35.09,35.05,35.05,39700.0,25.5826,25.5826,25.5535,25.5535,39700.0
2013-08-05 15:10:00,35.06,35.06,35.0,35.01,75500.0,25.5607,25.5607,25.517,25.5243,75500.0
2013-08-05 15:20:00,35.01,35.04,35.0,35.01,43800.0,25.5243,25.5462,25.517,25.5243,43800.0
2013-08-05 15:30:00,35.02,35.03,34.99,35.01,46600.0,25.5316,25.5389,25.5097,25.5243,46600.0
2013-08-05 15:40:00,35.0,35.07,35.0,35.05,53100.0,25.517,25.568,25.517,25.5535,53100.0
2013-08-05 15:50:00,35.06,35.07,34.99,35.0,218200.0,25.5607,25.568,25.5097,25.517,218200.0
2013-08-06 09:30:00,35.09,35.14,34.92,34.99,75800.0,25.5826,25.6191,25.4587,25.5097,75800.0
2013-08-06 09:40:00,34.99,35.1,34.98,35.06,269400.0,25.5097,25.5899,25.5024,25.5607,269400.0
2013-08-06 09:50:00,35.04,35.07,34.99,35.05,45100.0,25.5462,25.568,25.5097,25.5535,45100.0
2013-08-06 10:00:00,35.03,35.08,35.02,35.02,24300.0,25.5389,25.5753,25.5316,25.5316,24300.0
2013-08-06 10:10:00,35.02,35.1,34.95,35.09,47000.0,25.5316,25.5899,25.4806,25.5826,47000.0
2013-08-06 10:20:00,35.1,35.18,35.06,35.17,40700.0,25.5899,25.6482,25.5607,25.6409,40700.0
2013-08-06 10:30:00,35.15,35.15,35.1,35.14,55400.0,25.6264,25.6264,25.5899,25.6191,55400.0
2013-08-06 10:40:00,35.14,35.25,35.12,35.25,50400.0,25.6191,25.6993,25.6045,25.6993,50400.0
2013-08-06 10:50:00,35.24,35.25,35.16,35.16,104800.0,25.692,25.6993,25.6337,25.6337,104800.0
2013-08-06 11:00:00,35.16,35.19,35.14,35.16,127100.0,25.6337,25.6555,25.6191,25.6337,127100.0
2013-08-06 11:10:00,35.16,35.19,35.14,35.14,69800.0,25.6337,25.6555,25.6191,25.6191,69800.0
2013-08-06 11:20:00,35.15,35.19,35.12,35.14,154700.0,25.6264,25.6555,25.6045,25.6191,154700.0
2013-08-06 11:30:00,35.13,35.16,35.13,35.16,53200.0,25.6118,25.6337,25.6118,25.6337,53200.0
2013-08-06 11:40:00,35.16,35.24,35.15,35.18,76400.0,25.6337,25.692,25.6264,25.6482,76400.0
2013-08-06 11:50:00,35.19,35.19,35.17,35.19,74000.0,25.6555,25.6555,25.6409,25.6555,74000.0
2013-08-06 12:00:00,35.19,35.19,35.14,35.14,38000.0,25.6555,25.6555,25.6191,25.6191,38000.0
2013-08-06 12:10:00,35.14,35.16,35.13,35.15,35400.0,25.6191,25.6337,25.6118,25.6264,35400.0
2013-08-06 12:20:00,35.15,35.18,35.13,35.17,29100.0,25.6264,25.6482,25.6118,25.6409,29100.0
2013-08-06 12:30:00,35.18,35.19,35.15,35.16,61800.0,25.6482,25.6555,25.6264,25.6337,61800.0
2013-08-06 12:40:00,35.17,35.17,35.13,35.15,75400.0,25.6409,25.6409,25.6118,25.6264,75400.0
2013-08-06 12:50:00,35.16,35.16,35.09,35.1,136700.0,25.6337,25.6337,25.5826,25.5899,136700.0
2013-08-06 13:00:00,35.1,35.1,35.0,35.0,102000.0,25.5899,25.5899,25.517,25.517,102000.0
2013-08-06 13:10:00,35.0,35.02,34.97,35.02,53200.0,25.517,25.5316,25.4951,25.5316,53200.0
2013-08-06 13:20:00,35.02,35.05,35.01,35.04,27200.0,25.5316,25.5535,25.5243,25.5462,27200.0
2013-08-06 13:30:00,35.04,35.04,35.0,35.01,46100.0,25.5462,25.5462,25.517,25.5243,46100.0
2013-08-06 13:40:00,35.0,35.01,34.98,34.99,34000.0,25.517,25.5243,25.5024,25.5097,34000.0
2013-08-06 13:50:00,35.0,35.02,34.99,35.02,17500.0,25.517,25.5316,25.5097,25.5316,17500.0
2013-08-06 14:00:00,35.02,35.07,35.0,35.06,69800.0,25.5316,25.568,25.517,25.5607,69800.0
2013-08-06 14:10:00,35.06,35.1,35.05,35.05,25500.0,25.5607,25.5899,25.5535,25.5535,25500.0
2013-08-06 14:20:00,35.05,35.14,35.05,35.11,40500.0,25.5535,25.6191,25.5535,25.5972,40500.0
2013-08-06 14:30:00,35.1,35.13,35.08,35.12,43100.0,25.5899,25.6118,25.5753,25.6045,43100.0
2013-08-06 14:40:00,35.13,35.13,35.09,35.1,54600.0,25.6118,25.6118,25.5826,25.5899,54600.0
2013-08-06 14:50:00,35.1,35.14,35.09,35.14,52200.0,25.5899,25.6191,25.5826,25.6191,52200.0
2013-08-06 15:00:00,35.14,35.14,35.08,35.08,81800.0,25.6191,25.6191,25.5753,25.5753,81800.0
2013-08-06 15:10:00,35.09,35.11,35.08,35.1,75600.0,25.5826,25.5972,25.5753,25.5899,75600.0
2013-08-06 15:20:00,35.1,35.11,35.05,35.06,59700.0,25.5899,25.5972,25.5535,25.5607,59700.0
2013-08-06 15:30:00,35.05,35.09,35.05,35.08,80900.0,25.5535,25.5826,25.5535,25.5753,80900.0
2013-08-06 15:40:00,35.08,35.1,35.03,35.03,234800.0,25.5753,25.5899,25.5389,25.5389,234800.0
2013-08-06 15:50:00,35.03,35.05,35.0,35.05,297200.0,25.5389,25.5535,25.517,25.5535,297200.0
2013-08-07 09:30:00,34.95,35.5,34.91,35.15,213000.0,25.4806,25.8815,25.4514,25.6264,213000.0
2013-08-07 09:40:00,35.14,35.15,35.03,35.1,73800.0,25.6191,25.6264,25.5389,25.5899,73800.0
2013-08-07 09:50:00,35.1,35.11,34.91,34.95,57200.0,25.5899,25.5972,25.4514,25.4806,57200.0
2013-08-07 10:00:00,34.94,34.97,34.9,34.94,50300.0,25.4733,25.4951,25.4441,25.4733,50300.0
2013-08-07 10:10:00,34.94,35.0,34.91,35.0,36700.0,25.4733,25.517,25.4514,25.517,36700.0
2013-08-07 10:20:00,35.0,35.03,34.93,34.94,40400.0,25.517,25.5389,25.466,25.4733,40400.0
2013-08-07 10:30:00,34.94,35.02,34.92,34.94,59200.0,25.4733,25.5316,25.4587,25.4733,59200.0
2013-08-07 10:40:00,34.94,34.95,34.91,34.92,39500.0,25.4733,25.4806,25.4514,25.4587,39500.0
2013-08-07 10:50:00,34.92,34.95,34.87,34.95,25300.0,25.4587,25.4806,25.4222,25.4806,25300.0
2013-08-07 11:00:00,34.95,34.95,34.92,34.93,55700.0,25.4806,25.4806,25.4587,25.466,55700.0
2013-08-07 11:10:00,34.94,34.95,34.93,34.94,24600.0,25.4733,25.4806,25.466,25.4733,24600.0
2013-08-07 11:20:00,34.94,34.95,34.93,34.93,23700.0,25.4733,25.4806,25.466,25.466,23700.0
2013-08-07 11:30:00,34.93,34.95,34.9,34.95,46100.0,25.466,25.4806,25.4441,25.4806,46100.0
2013-08-07 11:40:00,34.95,34.95,34.89,34.92,36900.0,25.4806,25.4806,25.4368,25.4587,36900.0
2013-08-07 11:50:00,34.92,34.95,34.91,34.95,33300.0,25.4587,25.4806,25.4514,25.4806,33300.0
2013-08-07 12:00:00,34.94,34.95,34.9,34.91,24400.0,25.4733,25.4806,25.4441,25.4514,24400.0
2013-08-07 12:10:00,34.92,34.94,34.87,34.89,53600.0,25.4587,25.4733,25.4222,25.4368,53600.0
2013-08-07 12:20:00,34.9,34.9,34.87,34.87,10400.0,25.4441,25.4441,25.4222,25.4222,10400.0
2013-08-07 12:30:00,34.88,34.9,34.86,34.89,29100.0,25.4295,25.4441,25.4149,25.4368,29100.0
2013-08-07 12:40:00,34.88,34.9,34.87,34.87,23700.0,25.4295,25.4441,25.4222,25.4222,23700.0
2013-08-07 12:50:00,34.87,34.89,34.86,34.88,14900.0,25.4222,25.4368,25.4149,25.4295,14900.0
2013-08-07 13:00:00,34.89,34.9,34.86,34.89,30600.0,25.4368,25.4441,25.4149,25.4368,30600.0
2013-08-07 13:10:00,34.89,34.91,34.88,34.9,24700.0,25.4368,25.4514,25.4295,25.4441,24700.0
2013-08-07 13:20:00,34.89,34.94,34.89,34.94,14400.0,25.4368,25.4733,25.4368,25.4733,14400.0
2013-08-07 13:30:00,34.94,34.97,34.94,34.95,17800.0,25.4733,25.4951,25.4733,25.4806,17800.0
2013-08-07 13:40:00,34.96,34.99,34.93,34.93,24800.0,25.4878,25.5097,25.466,25.466,24800.0
2013-08-07 13:50:00,34.93,34.94,34.92,34.93,19100.0,25.466,25.4733,25.4587,25.466,19100.0
2013-08-07 14:00:00,34.93,34.93,34.88,34.88,33100.0,25.466,25.466,25.4295,25.4295,33100.0
2013-08-07 14:10:00,34.88,34.9,34.87,34.9,25500.0,25.4295,25.4441,25.4222,25.4441,25500.0
2013-08-07 14:20:00,34.9,34.9,34.85,34.88,28800.0,25.4441,25.4441,25.4076,25.4295,28800.0
2013-08-07 14:30:00,34.88,34.9,34.87,34.9,31900.0,25.4295,25.4441,25.4222,25.4441,31900.0
2013-08-07 14:40:00,34.9,34.91,34.88,34.89,20600.0,25.4441,25.4514,25.4295,25.4368,20600.0
2013-08-07 14:50:00,34.89,34.92,34.88,34.9,39100.0,25.4368,25.4587,25.4295,25.4441,39100.0
2013-08-07 15:00:00,34.9,34.94,34.89,34.91,22100.0,25.4441,25.4733,25.4368,25.4514,22100.0
2013-08-07 15:10:00,34.91,34.95,34.9,34.93,35400.0,25.4514,25.4806,25.4441,25.466,35400.0
2013-08-07 15:20:00,34.93,34.94,34.9,34.91,32500.0,25.466,25.4733,25.4441,25.4514,32500.0
2013-08-07 15:30:00,34.92,34.95,34.89,34.94,42800.0,25.4587,25.4806,25.4368,25.4733,42800.0
2013-08-07 15:40:00,34.93,34.93,34.88,34.88,63900.0,25.466,25.466,25.4295,25.4295,63900.0
2013-08-07 15:50:00,34.88,34.89,34.81,34.85,239100.0,25.4295,25.4368,25.3785,25.4076,239100.0
2013-08-08 09:30:00,34.98,35.04,34.89,34.98,47100.0,25.5024,25.5462,25.4368,25.5024,47100.0
2013-08-08 09:40:00,35.0,35.02,34.93,35.02,17000.0,25.517,25.5316,25.466,25.5316,17000.0
2013-08-08 09:50:00,35.03,35.04,34.91,34.95,23600.0,25.5389,25.5462,25.4514,25.4806,23600.0
2013-08-08 10:00:00,34.95,35.01,34.93,34.95,29100.0,25.4806,25.5243,25.466,25.4806,29100.0
2013-08-08 10:10:00,34.95,34.95,34.86,34.86,32800.0,25.4806,25.4806,25.4149,25.4149,32800.0
2013-08-08 10:20:00,34.86,34.87,34.78,34.8,82600.0,25.4149,25.4222,25.3566,25.3712,82600.0
2013-08-08 10:30:00,34.8,34.81,34.69,34.71,93300.0,25.3712,25.3785,25.291,25.3056,93300.0
2013-08-08 10:40:00,34.72,34.77,34.71,34.74,114800.0,25.3129,25.3493,25.3056,25.3275,114800.0
2013-08-08 10:50:00,34.73,34.76,34.71,34.75,35300.0,25.3202,25.342,25.3056,25.3347,35300.0
2013-08-08 11:00:00,34.75,34.75,34.68,34.7,43900.0,25.3347,25.3347,25.2837,25.2983,43900.0
2013-08-08 11:10:00,34.7,34.7,34.67,34.68,41400.0,25.2983,25.2983,25.2764,25.2837,41400.0
2013-08-08 11:20:00,34.68,34.7,34.65,34.65,78800.0,25.2837,25.2983,25.2618,25.2618,78800.0
2013-08-08 11:30:00,34.66,34.71,34.64,34.7,89800.0,25.2691,25.3056,25.2545,25.2983,89800.0
2013-08-08 11:40:00,34.7,34.71,34.66,34.7,68800.0,25.2983,25.3056,25.2691,25.2983,68800.0
2013-08-08 11:50:00,34.7,34.71,34.67,34.71,92200.0,25.2983,25.3056,25.2764,25.3056,92200.0
2013-08-08 12:00:00,34.7,34.75,34.69,34.73,115200.0,25.2983,25.3347,25.291,25.3202,115200.0
2013-08-08 12:10:00,34.73,34.76,34.73,34.75,31500.0,25.3202,25.342,25.3202,25.3347,31500.0
2013-08-08 12:20:00,34.76,34.76,34.74,34.75,101700.0,25.342,25.342,25.3275,25.3347,101700.0
2013-08-08 12:30:00,34.75,34.76,34.73,34.76,68200.0,25.3347,25.342,25.3202,25.342,68200.0
2013-08-08 12:40:00,34.76,34.83,34.75,34.8,47300.0,25.342,25.3931,25.3347,25.3712,47300.0
2013-08-08 12:50:00,34.8,34.81,34.78,34.8,26700.0,25.3712,25.3785,25.3566,25.3712,26700.0
2013-08-08 13:00:00,34.8,34.86,34.8,34.83,79000.0,25.3712,25.4149,25.3712,25.3931,79000.0
2013-08-08 13:10:00,34.82,34.83,34.79,34.8,29500.0,25.3858,25.3931,25.3639,25.3712,29500.0
2013-08-08 13:20:00,34.79,34.81,34.79,34.8,31500.0,25.3639,25.3785,25.3639,25.3712,31500.0
2013-08-08 13:30:00,34.81,34.81,34.79,34.8,44200.0,25.3785,25.3785,25.3639,25.3712,44200.0
2013-08-08 13:40:00,34.79,34.81,34.79,34.81,32500.0,25.3639,25.3785,25.3639,25.3785,32500.0
2013-08-08 13:50:00,34.8,34.81,34.78,34.8,38500.0,25.3712,25.3785,25.3566,25.3712,38500.0
2013-08-08 14:00:00,34.8,34.8,34.78,34.8,128600.0,25.3712,25.3712,25.3566,25.3712,128600.0
2013-08-08 14:10:00,34.79,34.8,34.78,34.8,26500.0,25.3639,25.3712,25.3566,25.3712,26500.0
2013-08-08 14:20:00,34.8,34.84,34.79,34.84,38500.0,25.3712,25.4004,25.3639,25.4004,38500.0
2013-08-08 14:30:00,34.84,34.86,34.8,34.85,1581300.0,25.4004,25.4149,25.3712,25.4076,1581300.0
2013-08-08 14:40:00,34.85,34.9,34.83,34.88,116300.0,25.4076,25.4441,25.3931,25.4295,116300.0
2013-08-08 14:50:00,34.88,34.89,34.84,34.89,81600.0,25.4295,25.4368,25.4004,25.4368,81600.0
2013-08-08 15:00:00,34.89,34.93,34.87,34.93,62000.0,25.4368,25.466,25.4222,25.466,62000.0
2013-08-08 15:10:00,34.93,34.94,34.89,34.9,74800.0,25.466,25.4733,25.4368,25.4441,74800.0
2013-08-08 15:20:00,34.9,34.9,34.88,34.89,74200.0,25.4441,25.4441,25.4295,25.4368,74200.0
2013-08-08 15:30:00,34.9,34.9,34.85,34.86,129800.0,25.4441,25.4441,25.4076,25.4149,129800.0
2013-08-08 15:40:00,34.86,34.86,34.82,34.85,235500.0,25.4149,25.4149,25.3858,25.4076,235500.0
2013-08-08 15:50:00,34.85,34.88,34.83,34.86,532500.0,25.4076,25.4295,25.3931,25.4149,532500.0
2013-08-09 09:30:00,34.85,34.85,34.68,34.81,77700.0,25.4076,25.4076,25.2837,25.3785,77700.0
2013-08-09 09:40:00,34.8,34.93,34.79,34.84,141900.0,25.3712,25.466,25.3639,25.4004,141900.0
2013-08-09 09:50:00,34.86,34.86,34.73,34.81,64400.0,25.4149,25.4149,25.3202,25.3785,64400.0
2013-08-09 10:00:00,34.82,34.86,34.76,34.77,75400.0,25.3858,25.4149,25.342,25.3493,75400.0
2013-08-09 10:10:00,34.78,34.8,34.6,34.65,199800.0,25.3566,25.3712,25.2254,25.2618,199800.0
2013-08-09 10:20:00,34.65,34.68,34.58,34.67,83800.0,25.2618,25.2837,25.2108,25.2764,83800.0
2013-08-09 10:30:00,34.67,34.68,34.6,34.63,50800.0,25.2764,25.2837,25.2254,25.2473,50800.0
2013-08-09 10:40:00,34.64,34.7,34.59,34.65,108800.0,25.2545,25.2983,25.2181,25.2618,108800.0
2013-08-09 10:50:00,34.65,34.65,34.59,34.59,77100.0,25.2618,25.2618,25.2181,25.2181,77100.0
2013-08-09 11:00:00,34.6,34.62,34.58,34.59,67700.0,25.2254,25.24,25.2108,25.2181,67700.0
2013-08-09 11:10:00,34.61,34.67,34.61,34.66,26200.0,25.2327,25.2764,25.2327,25.2691,26200.0
2013-08-09 11:20:00,34.66,34.67,34.63,34.67,55500.0,25.2691,25.2764,25.2473,25.2764,55500.0
2013-08-09 11:30:00,34.66,34.73,34.65,34.72,68300.0,25.2691,25.3202,25.2618,25.3129,68300.0
2013-08-09 11:40:00,34.73,34.76,34.68,34.76,49400.0,25.3202,25.342,25.2837,25.342,49400.0
2013-08-09 11:50:00,34.76,34.82,34.76,34.8,68800.0,25.342,25.3858,25.342,25.3712,68800.0
2013-08-09 12:00:00,34.8,34.8,34.7,34.78,51800.0,25.3712,25.3712,25.2983,25.3566,51800.0
2013-08-09 12:10:00,34.79,34.8,34.76,34.8,36200.0,25.3639,25.3712,25.342,25.3712,36200.0
2013-08-09 12:20:00,34.8,34.83,34.79,34.83,59900.0,25.3712,25.3931,25.3639,25.3931,59900.0
2013-08-09 12:30:00,34.83,34.86,34.83,34.83,22300.0,25.3931,25.4149,25.3931,25.3931,22300.0
2013-08-09 12:40:00,34.83,34.86,34.82,34.86,34300.0,25.3931,25.4149,25.3858,25.4149,34300.0
2013-08-09 12:50:00,34.85,34.85,34.81,34.82,32800.0,25.4076,25.4076,25.3785,25.3858,32800.0
2013-08-09 13:00:00,34.82,34.84,34.8,34.83,53400.0,25.3858,25.4004,25.3712,25.3931,53400.0
2013-08-09 13:10:00,34.84,34.86,34.84,34.84,40200.0,25.4004,25.4149,25.4004,25.4004,40200.0
2013-08-09 13:20:00,34.85,34.93,34.85,34.93,86900.0,25.4076,25.466,25.4076,25.466,86900.0
2013-08-09 13:30:00,34.92,34.94,34.91,34.91,48600.0,25.4587,25.4733,25.4514,25.4514,48600.0
2013-08-09 13:40:00,34.91,34.93,34.88,34.93,94000.0,25.4514,25.466,25.4295,25.466,94000.0
2013-08-09 13:50:00,34.93,34.96,34.89,34.94,249100.0,25.466,25.4878,25.4368,25.4733,249100.0
2013-08-09 14:00:00,34.94,35.04,34.93,35.02,380600.0,25.4733,25.5462,25.466,25.5316,380600.0
2013-08-09 14:10:00,35.02,35.13,35.02,35.12,244600.0,25.5316,25.6118,25.5316,25.6045,244600.0
2013-08-09 14:20:00,35.12,35.15,35.08,35.09,133900.0,25.6045,25.6264,25.5753,25.5826,133900.0
2013-08-09 14:30:00,35.08,35.09,35.0,35.0,71800.0,25.5753,25.5826,25.517,25.517,71800.0
2013-08-09 14:40:00,35.01,35.05,35.0,35.02,86300.0,25.5243,25.5535,25.517,25.5316,86300.0
2013-08-09 14:50:00,35.03,35.03,34.99,34.99,68400.0,25.5389,25.5389,25.5097,25.5097,68400.0
2013-08-09 15:00:00,35.0,35.0,34.94,34.95,273600.0,25.517,25.517,25.4733,25.4806,273600.0
2013-08-09 15:10:00,34.94,34.98,34.94,34.97,66600.0,25.4733,25.5024,25.4733,25.4951,66600.0
2013-08-09 15:20:00,34.96,34.98,34.95,34.97,75400.0,25.4878,25.5024,25.4806,25.4951,75400.0
2013-08-09 15:30:00,34.97,34.97,34.92,34.94,93400.0,25.4951,25.4951,25.4587,25.4733,93400.0
2013-08-09 15:40:00,34.95,34.97,34.92,34.93,179600.0,25.4806,25.4951,25.4587,25.466,179600.0
2013-08-09 15:50:00,34.93,35.01,34.93,35.01,416000.0,25.466,25.5243,25.466,25.5243,416000.0
2013-08-12 09:30:00,34.3,34.48,33.9,34.14,822600.0,25.0067,25.1379,24.715,24.89,822600.0
2013-08-12 09:40:00,34.12,34.12,33.67,33.95,715200.0,24.8754,24.8754,24.5474,24.7515,715200.0
2013-08-12 09:50:00,33.97,34.0,33.48,33.54,483700.0,24.7661,24.7879,24.4088,24.4526,483700.0
2013-08-12 10:00:00,33.55,33.56,32.84,33.13,1070600.0,24.4599,24.4672,23.9422,24.1537,1070600.0
2013-08-12 10:10:00,33.12,33.16,32.76,33.02,1095100.0,24.1464,24.1755,23.8839,24.0735,1095100.0
2013-08-12 10:20:00,33.02,33.3,33.0,33.18,594300.0,24.0735,24.2776,24.0589,24.1901,594300.0
2013-08-12 10:30:00,33.19,33.36,33.04,33.36,777800.0,24.1974,24.3214,24.0881,24.3214,777800.0
2013-08-12 10:40:00,33.36,33.6,33.33,33.39,814400.0,24.3214,24.4963,24.2995,24.3432,814400.0
2013-08-12 10:50:00,33.4,33.47,33.29,33.31,316400.0,24.3505,24.4015,24.2703,24.2849,316400.0
2013-08-12 11:00:00,33.32,33.36,33.3,33.3,152900.0,24.2922,24.3214,24.2776,24.2776,152900.0
2013-08-12 11:10:00,33.3,33.6,33.3,33.57,509000.0,24.2776,24.4963,24.2776,24.4745,509000.0
2013-08-12 11:20:00,33.56,33.66,33.46,33.52,345700.0,24.4672,24.5401,24.3943,24.438,345700.0
2013-08-12 11:30:00,33.52,33.62,33.48,33.56,180200.0,24.438,24.5109,24.4088,24.4672,180200.0
2013-08-12 11:40:00,33.55,33.58,33.5,33.51,222200.0,24.4599,24.4817,24.4234,24.4307,222200.0
2013-08-12 11:50:00,33.5,33.76,33.46,33.75,297600.0,24.4234,24.613,24.3943,24.6057,297600.0
2013-08-12 12:00:00,33.75,33.75,33.65,33.68,104400.0,24.6057,24.6057,24.5328,24.5546,104400.0
2013-08-12 12:10:00,33.69,33.69,33.51,33.52,138100.0,24.5619,24.5619,24.4307,24.438,138100.0
2013-08-12 12:20:00,33.51,33.55,33.46,33.46,120500.0,24.4307,24.4599,24.3943,24.3943,120500.0
2013-08-12 12:30:00,33.47,33.51,33.36,33.36,234600.0,24.4015,24.4307,24.3214,24.3214,234600.0
2013-08-12 12:40:00,33.36,33.43,33.32,33.38,108100.0,24.3214,24.3724,24.2922,24.3359,108100.0
2013-08-12 12:50:00,33.38,33.48,33.35,33.39,112800.0,24.3359,24.4088,24.3141,24.3432,112800.0
2013-08-12 13:00:00,33.4,33.43,33.22,33.24,137600.0,24.3505,24.3724,24.2193,24.2339,137600.0
2013-08-12 13:10:00,33.24,33.32,33.24,33.25,177200.0,24.2339,24.2922,24.2339,24.2412,177200.0
2013-08-12 13:20:00,33.25,33.35,33.25,33.29,223100.0,24.2412,24.3141,24.2412,24.2703,223100.0
2013-08-12 13:30:00,33.3,33.3,33.25,33.26,122800.0,24.2776,24.2776,24.2412,24.2484,122800.0
2013-08-12 13:40:00,33.26,33.27,33.14,33.15,165500.0,24.2484,24.2557,24.161,24.1682,165500.0
2013-08-12 13:50:00,33.14,33.27,33.1,33.14,231200.0,24.161,24.2557,24.1318,24.161,231200.0
2013-08-12 14:00:00,33.15,33.36,33.15,33.22,138100.0,24.1682,24.3214,24.1682,24.2193,138100.0
2013-08-12 14:10:00,33.22,33.27,33.16,33.17,168900.0,24.2193,24.2557,24.1755,24.1828,168900.0
2013-08-12 14:20:00,33.17,33.28,33.15,33.2,187400.0,24.1828,24.263,24.1682,24.2047,187400.0
2013-08-12 14:30:00,33.21,33.3,33.2,33.22,212600.0,24.212,24.2776,24.2047,24.2193,212600.0
2013-08-12 14:40:00,33.22,33.26,33.19,33.2,115100.0,24.2193,24.2484,24.1974,24.2047,115100.0
2013-08-12 14:50:00,33.2,33.22,33.16,33.21,128700.0,24.2047,24.2193,24.1755,24.212,128700.0
2013-08-12 15:00:00,33.21,33.22,33.15,33.17,332400.0,24.212,24.2193,24.1682,24.1828,332400.0
2013-08-12 15:10:00,33.17,33.17,33.04,33.05,241900.0,24.1828,24.1828,24.0881,24.0953,241900.0
2013-08-12 15:20:00,33.04,33.08,33.01,33.05,234000.0,24.0881,24.1172,24.0662,24.0953,234000.0
2013-08-12 15:30:00,33.06,33.08,33.01,33.07,258600.0,24.1026,24.1172,24.0662,24.1099,258600.0
2013-08-12 15:40:00,33.06,33.07,32.97,32.99,482400.0,24.1026,24.1099,24.037,24.0516,482400.0
2013-08-12 15:50:00,32.99,33.06,32.98,33.0,1026600.0,24.0516,24.1026,24.0443,24.0589,1026600.0
2013-08-13 09:30:00,33.06,33.2,33.0,33.09,294500.0,24.1026,24.2047,24.0589,24.1245,294500.0
2013-08-13 09:40:00,33.09,33.24,33.09,33.17,175000.0,24.1245,24.2339,24.1245,24.1828,175000.0
2013-08-13 09:50:00,33.17,33.24,32.98,33.0,385600.0,24.1828,24.2339,24.0443,24.0589,385600.0
2013-08-13 10:00:00,33.0,33.0,32.9,32.93,148300.0,24.0589,24.0589,23.986,24.0079,148300.0
2013-08-13 10:10:00,32.93,32.94,32.83,32.86,147600.0,24.0079,24.0151,23.935,23.9568,147600.0
2013-08-13 10:20:00,32.87,32.88,32.78,32.82,225500.0,23.9641,23.9714,23.8985,23.9277,225500.0
2013-08-13 10:30:00,32.81,32.97,32.81,32.92,149900.0,23.9204,24.037,23.9204,24.0006,149900.0
2013-08-13 10:40:00,32.92,32.93,32.86,32.91,82900.0,24.0006,24.0079,23.9568,23.9933,82900.0
2013-08-13 10:50:00,32.91,32.97,32.86,32.9,75300.0,23.9933,24.037,23.9568,23.986,75300.0
2013-08-13 11:00:00,32.9,32.97,32.89,32.96,59700.0,23.986,24.037,23.9787,24.0297,59700.0
2013-08-13 11:10:00,32.96,32.97,32.88,32.89,75900.0,24.0297,24.037,23.9714,23.9787,75900.0
2013-08-13 11:20:00,32.89,33.0,32.88,32.98,88700.0,23.9787,24.0589,23.9714,24.0443,88700.0
2013-08-13 11:30:00,32.98,33.05,32.96,32.99,133400.0,24.0443,24.0953,24.0297,24.0516,133400.0
2013-08-13 11:40:00,32.99,33.01,32.96,32.97,99100.0,24.0516,24.0662,24.0297,24.037,99100.0
2013-08-13 11:50:00,32.97,33.0,32.96,32.97,42900.0,24.037,24.0589,24.0297,24.037,42900.0
2013-08-13 12:00:00,32.97,32.99,32.93,32.94,50000.0,24.037,24.0516,24.0079,24.0151,50000.0
2013-08-13 12:10:00,32.94,33.01,32.94,33.0,63900.0,24.0151,24.0662,24.0151,24.0589,63900.0
2013-08-13 12:20:00,32.99,33.0,32.95,32.98,52500.0,24.0516,24.0589,24.0224,24.0443,52500.0
2013-08-13 12:30:00,32.98,33.0,32.97,33.0,43000.0,24.0443,24.0589,24.037,24.0589,43000.0
2013-08-13 12:40:00,33.0,33.0,32.98,33.0,50100.0,24.0589,24.0589,24.0443,24.0589,50100.0
2013-08-13 12:50:00,33.0,33.01,32.97,32.98,101500.0,24.0589,24.0662,24.037,24.0443,101500.0
2013-08-13 13:00:00,32.99,33.02,32.98,33.0,99500.0,24.0516,24.0735,24.0443,24.0589,99500.0
2013-08-13 13:10:00,32.99,33.0,32.98,33.0,64600.0,24.0516,24.0589,24.0443,24.0589,64600.0
2013-08-13 13:20:00,33.0,33.0,32.97,32.98,61400.0,24.0589,24.0589,24.037,24.0443,61400.0
2013-08-13 13:30:00,32.99,33.0,32.98,32.99,59200.0,24.0516,24.0589,24.0443,24.0516,59200.0
2013-08-13 13:40:00,32.99,33.0,32.98,33.0,55200.0,24.0516,24.0589,24.0443,24.0589,55200.0
2013-08-13 13:50:00,33.0,33.07,32.98,33.07,112300.0,24.0589,24.1099,24.0443,24.1099,112300.0
2013-08-13 14:00:00,33.07,33.12,33.04,33.11,90500.0,24.1099,24.1464,24.0881,24.1391,90500.0
2013-08-13 14:10:00,33.11,33.12,33.08,33.1,54000.0,24.1391,24.1464,24.1172,24.1318,54000.0
2013-08-13 14:20:00,33.11,33.12,33.08,33.12,88500.0,24.1391,24.1464,24.1172,24.1464,88500.0
2013-08-13 14:30:00,33.12,33.13,33.0,33.01,122300.0,24.1464,24.1537,24.0589,24.0662,122300.0
2013-08-13 14:40:00,33.02,33.05,33.01,33.05,94200.0,24.0735,24.0953,24.0662,24.0953,94200.0
2013-08-13 14:50:00,33.05,33.06,33.01,33.06,121800.0,24.0953,24.1026,24.0662,24.1026,121800.0
2013-08-13 15:00:00,33.05,33.07,33.03,33.04,84700.0,24.0953,24.1099,24.0808,24.0881,84700.0
2013-08-13 15:10:00,33.04,33.06,33.04,33.06,115000.0,24.0881,24.1026,24.0881,24.1026,115000.0
2013-08-13 15:20:00,33.06,33.13,33.05,33.09,136500.0,24.1026,24.1537,24.0953,24.1245,136500.0
2013-08-13 15:30:00,33.08,33.14,33.08,33.14,119200.0,24.1172,24.161,24.1172,24.161,119200.0
2013-08-13 15:40:00,33.14,33.14,33.1,33.12,191500.0,24.161,24.161,24.1318,24.1464,191500.0
2013-08-13 15:50:00,33.11,33.13,33.1,33.1,348100.0,24.1391,24.1537,24.1318,24.1318,348100.0
2013-08-14 09:30:00,33.02,33.08,32.97,33.08,78100.0,24.0735,24.1172,24.037,24.1172,78100.0
2013-08-14 09:40:00,33.07,33.07,32.95,33.0,46800.0,24.1099,24.1099,24.0224,24.0589,46800.0
2013-08-14 09:50:00,33.01,33.06,32.98,33.05,57000.0,24.0662,24.1026,24.0443,24.0953,57000.0
2013-08-14 10:00:00,33.06,33.12,33.04,33.12,88700.0,24.1026,24.1464,24.0881,24.1464,88700.0
2013-08-14 10:10:00,33.12,33.16,33.04,33.05,75400.0,24.1464,24.1755,24.0881,24.0953,75400.0
2013-08-14 10:20:00,33.05,33.1,33.03,33.07,75300.0,24.0953,24.1318,24.0808,24.1099,75300.0
2013-08-14 10:30:00,33.07,33.13,33.06,33.09,88500.0,24.1099,24.1537,24.1026,24.1245,88500.0
2013-08-14 10:40:00,33.09,33.1,33.02,33.03,59900.0,24.1245,24.1318,24.0735,24.0808,59900.0
2013-08-14 10:50:00,33.02,33.03,32.98,32.98,53200.0,24.0735,24.0808,24.0443,24.0443,53200.0
2013-08-14 11:00:00,32.98,33.01,32.98,33.01,46100.0,24.0443,24.0662,24.0443,24.0662,46100.0
2013-08-14 11:10:00,33.01,33.05,33.0,33.05,74100.0,24.0662,24.0953,24.0589,24.0953,74100.0
2013-08-14 11:20:00,33.05,33.1,33.04,33.09,43500.0,24.0953,24.1318,24.0881,24.1245,43500.0
2013-08-14 11:30:00,33.09,33.09,33.05,33.05,37000.0,24.1245,24.1245,24.0953,24.0953,37000.0
2013-08-14 11:40:00,33.05,33.06,33.01,33.01,106400.0,24.0953,24.1026,24.0662,24.0662,106400.0
2013-08-14 11:50:00,33.01,33.02,32.95,32.98,54100.0,24.0662,24.0735,24.0224,24.0443,54100.0
2013-08-14 12:00:00,32.97,33.0,32.96,32.99,45500.0,24.037,24.0589,24.0297,24.0516,45500.0
2013-08-14 12:10:00,32.99,33.01,32.99,33.01,61700.0,24.0516,24.0662,24.0516,24.0662,61700.0
2013-08-14 12:20:00,33.0,33.05,33.0,33.05,55200.0,24.0589,24.0953,24.0589,24.0953,55200.0
2013-08-14 12:30:00,33.06,33.07,33.02,33.02,68600.0,24.1026,24.1099,24.0735,24.0735,68600.0
2013-08-14 12:40:00,33.02,33.04,33.01,33.03,40400.0,24.0735,24.0881,24.0662,24.0808,40400.0
2013-08-14 12:50:00,33.04,33.05,33.03,33.04,44800.0,24.0881,24.0953,24.0808,24.0881,44800.0
2013-08-14 13:00:00,33.04,33.04,33.02,33.03,44200.0,24.0881,24.0881,24.0735,24.0808,44200.0
2013-08-14 13:10:00,33.03,33.04,32.99,32.99,46300.0,24.0808,24.0881,24.0516,24.0516,46300.0
2013-08-14 13:20:00,32.99,33.02,32.99,33.0,75400.0,24.0516,24.0735,24.0516,24.0589,75400.0
2013-08-14 13:30:00,33.0,33.01,32.98,32.99,116400.0,24.0589,24.0662,24.0443,24.0516,116400.0
2013-08-14 13:40:00,32.99,32.99,32.91,32.91,48700.0,24.0516,24.0516,23.9933,23.9933,48700.0
2013-08-14 13:50:00,32.91,32.95,32.89,32.95,82800.0,23.9933,24.0224,23.9787,24.0224,82800.0
2013-08-14 14:00:00,32.95,32.99,32.94,32.98,55800.0,24.0224,24.0516,24.0151,24.0443,55800.0
2013-08-14 14:10:00,32.99,33.02,32.99,33.0,56300.0,24.0516,24.0735,24.0516,24.0589,56300.0
2013-08-14 14:20:00,33.0,33.02,32.97,33.02,37800.0,24.0589,24.0735,24.037,24.0735,37800.0
2013-08-14 14:30:00,33.02,33.08,33.01,33.07,76300.0,24.0735,24.1172,24.0662,24.1099,76300.0
2013-08-14 14:40:00,33.08,33.11,33.06,33.09,87400.0,24.1172,24.1391,24.1026,24.1245,87400.0
2013-08-14 14:50:00,33.1,33.1,33.08,33.08,59900.0,24.1318,24.1318,24.1172,24.1172,59900.0
2013-08-14 15:00:00,33.08,33.09,33.03,33.05,77100.0,24.1172,24.1245,24.0808,24.0953,77100.0
2013-08-14 15:10:00,33.05,33.14,33.04,33.12,107600.0,24.0953,24.161,24.0881,24.1464,107600.0
2013-08-14 15:20:00,33.13,33.13,33.09,33.09,81200.0,24.1537,24.1537,24.1245,24.1245,81200.0
2013-08-14 15:30:00,33.1,33.1,33.05,33.09,105300.0,24.1318,24.1318,24.0953,24.1245,105300.0
2013-08-14 15:40:00,33.08,33.1,33.05,33.09,230700.0,24.1172,24.1318,24.0953,24.1245,230700.0
2013-08-14 15:50:00,33.08,33.09,33.01,33.02,231100.0,24.1172,24.1245,24.0662,24.0735,231100.0
2013-08-15 09:30:00,32.77,32.84,32.52,32.54,246300.0,23.8912,23.9422,23.7089,23.7235,246300.0
2013-08-15 09:40:00,32.54,32.67,32.53,32.56,109600.0,23.7235,23.8183,23.7162,23.7381,109600.0
2013-08-15 09:50:00,32.55,32.62,32.54,32.56,132900.0,23.7308,23.7818,23.7235,23.7381,132900.0
2013-08-15 10:00:00,32.56,32.58,32.54,32.56,150500.0,23.7381,23.7527,23.7235,23.7381,150500.0
2013-08-15 10:10:00,32.55,32.6,32.54,32.6,140700.0,23.7308,23.7673,23.7235,23.7673,140700.0
2013-08-15 10:20:00,32.59,32.64,32.58,32.6,93600.0,23.76,23.7964,23.7527,23.7673,93600.0
2013-08-15 10:30:00,32.61,32.64,32.58,32.59,161900.0,23.7746,23.7964,23.7527,23.76,161900.0
2013-08-15 10:40:00,32.58,32.59,32.54,32.56,126400.0,23.7527,23.76,23.7235,23.7381,126400.0
2013-08-15 10:50:00,32.55,32.59,32.54,32.59,65100.0,23.7308,23.76,23.7235,23.76,65100.0
2013-08-15 11:00:00,32.59,32.65,32.58,32.62,59200.0,23.76,23.8037,23.7527,23.7818,59200.0
2013-08-15 11:10:00,32.63,32.64,32.56,32.58,70700.0,23.7891,23.7964,23.7381,23.7527,70700.0
2013-08-15 11:20:00,32.58,32.62,32.57,32.6,37300.0,23.7527,23.7818,23.7454,23.7673,37300.0
2013-08-15 11:30:00,32.61,32.61,32.56,32.57,99300.0,23.7746,23.7746,23.7381,23.7454,99300.0
2013-08-15 11:40:00,32.56,32.56,32.5,32.52,137000.0,23.7381,23.7381,23.6944,23.7089,137000.0
2013-08-15 11:50:00,32.52,32.54,32.48,32.51,62200.0,23.7089,23.7235,23.6798,23.7017,62200.0
2013-08-15 12:00:00,32.51,32.53,32.5,32.53,20200.0,23.7017,23.7162,23.6944,23.7162,20200.0
2013-08-15 12:10:00,32.52,32.53,32.5,32.53,29200.0,23.7089,23.7162,23.6944,23.7162,29200.0
2013-08-15 12:20:00,32.53,32.54,32.48,32.48,72300.0,23.7162,23.7235,23.6798,23.6798,72300.0
2013-08-15 12:30:00,32.49,32.52,32.47,32.48,29500.0,23.6871,23.7089,23.6725,23.6798,29500.0
2013-08-15 12:40:00,32.48,32.5,32.4,32.4,106000.0,23.6798,23.6944,23.6215,23.6215,106000.0
2013-08-15 12:50:00,32.4,32.45,32.4,32.44,39400.0,23.6215,23.6579,23.6215,23.6506,39400.0
2013-08-15 13:00:00,32.43,32.45,32.38,32.39,68800.0,23.6433,23.6579,23.6069,23.6142,68800.0
2013-08-15 13:10:00,32.39,32.4,32.35,32.39,97300.0,23.6142,23.6215,23.585,23.6142,97300.0
2013-08-15 13:20:00,32.38,32.4,32.34,32.34,69700.0,23.6069,23.6215,23.5777,23.5777,69700.0
2013-08-15 13:30:00,32.33,32.36,32.32,32.34,67000.0,23.5704,23.5923,23.5631,23.5777,67000.0
2013-08-15 13:40:00,32.33,32.39,32.33,32.37,81500.0,23.5704,23.6142,23.5704,23.5996,81500.0
2013-08-15 13:50:00,32.38,32.39,32.34,32.35,95500.0,23.6069,23.6142,23.5777,23.585,95500.0
2013-08-15 14:00:00,32.34,32.35,32.3,32.31,85100.0,23.5777,23.585,23.5486,23.5558,85100.0
2013-08-15 14:10:00,32.31,32.32,32.27,32.3,53100.0,23.5558,23.5631,23.5267,23.5486,53100.0
2013-08-15 14:20:00,32.3,32.36,32.29,32.33,75600.0,23.5486,23.5923,23.5413,23.5704,75600.0
2013-08-15 14:30:00,32.33,32.38,32.33,32.38,64900.0,23.5704,23.6069,23.5704,23.6069,64900.0
2013-08-15 14:40:00,32.38,32.43,32.38,32.38,115300.0,23.6069,23.6433,23.6069,23.6069,115300.0
2013-08-15 14:50:00,32.38,32.39,32.36,32.38,106900.0,23.6069,23.6142,23.5923,23.6069,106900.0
2013-08-15 15:00:00,32.38,32.44,32.37,32.42,169000.0,23.6069,23.6506,23.5996,23.636,169000.0
2013-08-15 15:10:00,32.42,32.44,32.41,32.43,248200.0,23.636,23.6506,23.6287,23.6433,248200.0
2013-08-15 15:20:00,32.43,32.48,32.42,32.48,158200.0,23.6433,23.6798,23.636,23.6798,158200.0
2013-08-15 15:30:00,32.48,32.54,32.47,32.54,278500.0,23.6798,23.7235,23.6725,23.7235,278500.0
2013-08-15 15:40:00,32.54,32.59,32.49,32.53,522400.0,23.7235,23.76,23.6871,23.7162,522400.0
2013-08-15 15:50:00,32.53,32.56,32.48,32.48,271100.0,23.7162,23.7381,23.6798,23.6798,271100.0
2013-08-16 09:30:00,32.36,32.47,32.3,32.33,284100.0,23.5923,23.6725,23.5486,23.5704,284100.0
2013-08-16 09:40:00,32.32,32.33,32.2,32.32,110800.0,23.5631,23.5704,23.4756,23.5631,110800.0
2013-08-16 09:50:00,32.32,32.33,32.21,32.28,120800.0,23.5631,23.5704,23.4829,23.534,120800.0
2013-08-16 10:00:00,32.28,32.39,32.27,32.38,105500.0,23.534,23.6142,23.5267,23.6069,105500.0
2013-08-16 10:10:00,32.38,32.46,32.37,32.43,104100.0,23.6069,23.6652,23.5996,23.6433,104100.0
2013-08-16 10:20:00,32.43,32.48,32.43,32.48,60500.0,23.6433,23.6798,23.6433,23.6798,60500.0
2013-08-16 10:30:00,32.49,32.59,32.48,32.59,114800.0,23.6871,23.76,23.6798,23.76,114800.0
2013-08-16 10:40:00,32.58,32.59,32.52,32.58,60900.0,23.7527,23.76,23.7089,23.7527,60900.0
2013-08-16 10:50:00,32.58,32.67,32.57,32.66,88900.0,23.7527,23.8183,23.7454,23.811,88900.0
2013-08-16 11:00:00,32.66,32.67,32.62,32.62,86100.0,23.811,23.8183,23.7818,23.7818,86100.0
2013-08-16 11:10:00,32.61,32.62,32.56,32.56,75300.0,23.7746,23.7818,23.7381,23.7381,75300.0
2013-08-16 11:20:00,32.56,32.58,32.53,32.56,72300.0,23.7381,23.7527,23.7162,23.7381,72300.0
2013-08-16 11:30:00,32.56,32.56,32.54,32.55,49700.0,23.7381,23.7381,23.7235,23.7308,49700.0
2013-08-16 11:40:00,32.54,32.63,32.54,32.63,95600.0,23.7235,23.7891,23.7235,23.7891,95600.0
2013-08-16 11:50:00,32.62,32.65,32.62,32.64,61300.0,23.7818,23.8037,23.7818,23.7964,61300.0
2013-08-16 12:00:00,32.64,32.65,32.63,32.63,63800.0,23.7964,23.8037,23.7891,23.7891,63800.0
2013-08-16 12:10:00,32.64,32.64,32.61,32.62,53400.0,23.7964,23.7964,23.7746,23.7818,53400.0
2013-08-16 12:20:00,32.62,32.62,32.49,32.51,45900.0,23.7818,23.7818,23.6871,23.7017,45900.0
2013-08-16 12:30:00,32.51,32.53,32.51,32.51,49300.0,23.7017,23.7162,23.7017,23.7017,49300.0
2013-08-16 12:40:00,32.51,32.52,32.48,32.48,36700.0,23.7017,23.7089,23.6798,23.6798,36700.0
2013-08-16 12:50:00,32.48,32.52,32.48,32.48,43900.0,23.6798,23.7089,23.6798,23.6798,43900.0
2013-08-16 13:00:00,32.49,32.49,32.42,32.42,41400.0,23.6871,23.6871,23.636,23.636,41400.0
2013-08-16 13:10:00,32.42,32.43,32.38,32.39,42300.0,23.636,23.6433,23.6069,23.6142,42300.0
2013-08-16 13:20:00,32.39,32.42,32.37,32.41,67800.0,23.6142,23.636,23.5996,23.6287,67800.0
2013-08-16 13:30:00,32.4,32.41,32.37,32.39,82800.0,23.6215,23.6287,23.5996,23.6142,82800.0
2013-08-16 13:40:00,32.4,32.4,32.37,32.37,29600.0,23.6215,23.6215,23.5996,23.5996,29600.0
2013-08-16 13:50:00,32.37,32.41,32.37,32.39,42700.0,23.5996,23.6287,23.5996,23.6142,42700.0
2013-08-16 14:00:00,32.4,32.44,32.4,32.42,71100.0,23.6215,23.6506,23.6215,23.636,71100.0
2013-08-16 14:10:00,32.42,32.43,32.39,32.39,53200.0,23.636,23.6433,23.6142,23.6142,53200.0
2013-08-16 14:20:00,32.4,32.46,32.4,32.45,66800.0,23.6215,23.6652,23.6215,23.6579,66800.0
2013-08-16 14:30:00,32.45,32.45,32.42,32.44,50800.0,23.6579,23.6579,23.636,23.6506,50800.0
2013-08-16 14:40:00,32.44,32.5,32.43,32.5,64800.0,23.6506,23.6944,23.6433,23.6944,64800.0
2013-08-16 14:50:00,32.5,32.54,32.49,32.51,89100.0,23.6944,23.7235,23.6871,23.7017,89100.0
2013-08-16 15:00:00,32.52,32.56,32.51,32.54,71100.0,23.7089,23.7381,23.7017,23.7235,71100.0
2013-08-16 15:10:00,32.54,32.56,32.54,32.54,49500.0,23.7235,23.7381,23.7235,23.7235,49500.0
2013-08-16 15:20:00,32.53,32.54,32.52,32.54,55600.0,23.7162,23.7235,23.7089,23.7235,55600.0
2013-08-16 15:30:00,32.54,32.57,32.53,32.57,92800.0,23.7235,23.7454,23.7162,23.7454,92800.0
2013-08-16 15:40:00,32.57,32.57,32.5,32.5,107000.0,23.7454,23.7454,23.6944,23.6944,107000.0
2013-08-16 15:50:00,32.5,32.51,32.44,32.44,222000.0,23.6944,23.7017,23.6506,23.6506,222000.0
2013-08-19 09:30:00,32.37,32.5,32.34,32.49,84400.0,23.5996,23.6944,23.5777,23.6871,84400.0
2013-08-19 09:40:00,32.5,32.54,32.47,32.53,73200.0,23.6944,23.7235,23.6725,23.7162,73200.0
2013-08-19 09:50:00,32.53,32.62,32.49,32.6,64100.0,23.7162,23.7818,23.6871,23.7673,64100.0
2013-08-19 10:00:00,32.61,32.66,32.59,32.63,83100.0,23.7746,23.811,23.76,23.7891,83100.0
2013-08-19 10:10:00,32.62,32.64,32.58,32.63,69200.0,23.7818,23.7964,23.7527,23.7891,69200.0
2013-08-19 10:20:00,32.63,32.65,32.61,32.65,61800.0,23.7891,23.8037,23.7746,23.8037,61800.0
2013-08-19 10:30:00,32.66,32.66,32.63,32.66,75900.0,23.811,23.811,23.7891,23.811,75900.0
2013-08-19 10:40:00,32.65,32.66,32.59,32.59,76800.0,23.8037,23.811,23.76,23.76,76800.0
2013-08-19 10:50:00,32.59,32.6,32.54,32.54,71100.0,23.76,23.7673,23.7235,23.7235,71100.0
2013-08-19 11:00:00,32.55,32.61,32.55,32.61,61100.0,23.7308,23.7746,23.7308,23.7746,61100.0
2013-08-19 11:10:00,32.61,32.64,32.61,32.63,40900.0,23.7746,23.7964,23.7746,23.7891,40900.0
2013-08-19 11:20:00,32.63,32.64,32.59,32.61,39700.0,23.7891,23.7964,23.76,23.7746,39700.0
2013-08-19 11:30:00,32.6,32.6,32.56,32.56,38700.0,23.7673,23.7673,23.7381,23.7381,38700.0
2013-08-19 11:40:00,32.57,32.58,32.54,32.55,39800.0,23.7454,23.7527,23.7235,23.7308,39800.0
2013-08-19 11:50:00,32.56,32.58,32.55,32.55,57300.0,23.7381,23.7527,23.7308,23.7308,57300.0
2013-08-19 12:00:00,32.55,32.56,32.51,32.55,61800.0,23.7308,23.7381,23.7017,23.7308,61800.0
2013-08-19 12:10:00,32.56,32.57,32.54,32.56,27500.0,23.7381,23.7454,23.7235,23.7381,27500.0
2013-08-19 12:20:00,32.56,32.59,32.55,32.58,37500.0,23.7381,23.76,23.7308,23.7527,37500.0
2013-08-19 12:30:00,32.58,32.58,32.55,32.56,21400.0,23.7527,23.7527,23.7308,23.7381,21400.0
2013-08-19 12:40:00,32.56,32.59,32.56,32.59,25700.0,23.7381,23.76,23.7381,23.76,25700.0
2013-08-19 12:50:00,32.6,32.6,32.55,32.58,36300.0,23.7673,23.7673,23.7308,23.7527,36300.0
2013-08-19 13:00:00,32.58,32.58,32.56,32.56,18600.0,23.7527,23.7527,23.7381,23.7381,18600.0
2013-08-19 13:10:00,32.57,32.59,32.54,32.57,33900.0,23.7454,23.76,23.7235,23.7454,33900.0
2013-08-19 13:20:00,32.57,32.57,32.51,32.52,60400.0,23.7454,23.7454,23.7017,23.7089,60400.0
2013-08-19 13:30:00,32.52,32.53,32.49,32.5,64600.0,23.7089,23.7162,23.6871,23.6944,64600.0
2013-08-19 13:40:00,32.5,32.51,32.49,32.51,33900.0,23.6944,23.7017,23.6871,23.7017,33900.0
2013-08-19 13:50:00,32.51,32.54,32.5,32.51,37700.0,23.7017,23.7235,23.6944,23.7017,37700.0
2013-08-19 14:00:00,32.52,32.52,32.5,32.51,29200.0,23.7089,23.7089,23.6944,23.7017,29200.0
2013-08-19 14:10:00,32.52,32.55,32.51,32.55,42500.0,23.7089,23.7308,23.7017,23.7308,42500.0
2013-08-19 14:20:00,32.55,32.56,32.51,32.55,54000.0,23.7308,23.7381,23.7017,23.7308,54000.0
2013-08-19 14:30:00,32.55,32.55,32.51,32.52,54600.0,23.7308,23.7308,23.7017,23.7089,54600.0
2013-08-19 14:40:00,32.53,32.56,32.52,32.54,42100.0,23.7162,23.7381,23.7089,23.7235,42100.0
2013-08-19 14:50:00,32.55,32.55,32.52,32.54,46700.0,23.7308,23.7308,23.7089,23.7235,46700.0
2013-08-19 15:00:00,32.54,32.55,32.51,32.51,66400.0,23.7235,23.7308,23.7017,23.7017,66400.0
2013-08-19 15:10:00,32.52,32.54,32.51,32.53,69900.0,23.7089,23.7235,23.7017,23.7162,69900.0
2013-08-19 15:20:00,32.53,32.55,32.52,32.53,80900.0,23.7162,23.7308,23.7089,23.7162,80900.0
2013-08-19 15:30:00,32.53,32.57,32.53,32.55,125400.0,23.7162,23.7454,23.7162,23.7308,125400.0
2013-08-19 15:40:00,32.55,32.58,32.54,32.56,161600.0,23.7308,23.7527,23.7235,23.7381,161600.0
2013-08-19 15:50:00,32.56,32.56,32.5,32.5,306800.0,23.7381,23.7381,23.6944,23.6944,306800.0
2013-08-20 09:30:00,32.49,32.59,32.47,32.54,63100.0,23.6871,23.76,23.6725,23.7235,63100.0
2013-08-20 09:40:00,32.53,32.55,32.47,32.54,34300.0,23.7162,23.7308,23.6725,23.7235,34300.0
2013-08-20 09:50:00,32.53,32.61,32.51,32.61,42700.0,23.7162,23.7746,23.7017,23.7746,42700.0
2013-08-20 10:00:00,32.62,32.69,32.59,32.69,73300.0,23.7818,23.8329,23.76,23.8329,73300.0
2013-08-20 10:10:00,32.68,32.73,32.62,32.72,61500.0,23.8256,23.862,23.7818,23.8548,61500.0
2013-08-20 10:20:00,32.72,32.74,32.71,32.71,56700.0,23.8548,23.8693,23.8475,23.8475,56700.0
2013-08-20 10:30:00,32.71,32.72,32.66,32.68,55200.0,23.8475,23.8548,23.811,23.8256,55200.0
2013-08-20 10:40:00,32.68,32.69,32.65,32.69,57500.0,23.8256,23.8329,23.8037,23.8329,57500.0
2013-08-20 10:50:00,32.7,32.71,32.65,32.69,29300.0,23.8402,23.8475,23.8037,23.8329,29300.0
2013-08-20 11:00:00,32.69,32.72,32.65,32.7,71000.0,23.8329,23.8548,23.8037,23.8402,71000.0
2013-08-20 11:10:00,32.69,32.69,32.65,32.65,40100.0,23.8329,23.8329,23.8037,23.8037,40100.0
2013-08-20 11:20:00,32.65,32.67,32.64,32.64,42100.0,23.8037,23.8183,23.7964,23.7964,42100.0
2013-08-20 11:30:00,32.64,32.68,32.63,32.66,89100.0,23.7964,23.8256,23.7891,23.811,89100.0
2013-08-20 11:40:00,32.67,32.67,32.64,32.66,42000.0,23.8183,23.8183,23.7964,23.811,42000.0
2013-08-20 11:50:00,32.65,32.69,32.65,32.69,36000.0,23.8037,23.8329,23.8037,23.8329,36000.0
2013-08-20 12:00:00,32.68,32.71,32.67,32.69,54500.0,23.8256,23.8475,23.8183,23.8329,54500.0
2013-08-20 12:10:00,32.68,32.69,32.67,32.69,26500.0,23.8256,23.8329,23.8183,23.8329,26500.0
2013-08-20 12:20:00,32.69,32.69,32.67,32.68,40100.0,23.8329,23.8329,23.8183,23.8256,40100.0
2013-08-20 12:30:00,32.67,32.68,32.64,32.66,34000.0,23.8183,23.8256,23.7964,23.811,34000.0
2013-08-20 12:40:00,32.66,32.66,32.65,32.65,36400.0,23.811,23.811,23.8037,23.8037,36400.0
2013-08-20 12:50:00,32.66,32.66,32.62,32.64,59800.0,23.811,23.811,23.7818,23.7964,59800.0
2013-08-20 13:00:00,32.63,32.64,32.62,32.63,61600.0,23.7891,23.7964,23.7818,23.7891,61600.0
2013-08-20 13:10:00,32.63,32.63,32.57,32.57,75600.0,23.7891,23.7891,23.7454,23.7454,75600.0
2013-08-20 13:20:00,32.58,32.6,32.57,32.58,63600.0,23.7527,23.7673,23.7454,23.7527,63600.0
2013-08-20 13:30:00,32.59,32.6,32.58,32.6,56600.0,23.76,23.7673,23.7527,23.7673,56600.0
2013-08-20 13:40:00,32.6,32.6,32.58,32.6,36700.0,23.7673,23.7673,23.7527,23.7673,36700.0
2013-08-20 13:50:00,32.59,32.61,32.58,32.61,55200.0,23.76,23.7746,23.7527,23.7746,55200.0
2013-08-20 14:00:00,32.6,32.61,32.58,32.58,36100.0,23.7673,23.7746,23.7527,23.7527,36100.0
2013-08-20 14:10:00,32.59,32.6,32.56,32.56,82400.0,23.76,23.7673,23.7381,23.7381,82400.0
2013-08-20 14:20:00,32.57,32.58,32.55,32.56,72400.0,23.7454,23.7527,23.7308,23.7381,72400.0
2013-08-20 14:30:00,32.57,32.58,32.55,32.56,66100.0,23.7454,23.7527,23.7308,23.7381,66100.0
2013-08-20 14:40:00,32.55,32.56,32.53,32.54,56000.0,23.7308,23.7381,23.7162,23.7235,56000.0
2013-08-20 14:50:00,32.54,32.55,32.52,32.52,68700.0,23.7235,23.7308,23.7089,23.7089,68700.0
2013-08-20 15:00:00,32.52,32.55,32.52,32.55,43200.0,23.7089,23.7308,23.7089,23.7308,43200.0
2013-08-20 15:10:00,32.55,32.56,32.53,32.56,59600.0,23.7308,23.7381,23.7162,23.7381,59600.0
2013-08-20 15:20:00,32.56,32.56,32.54,32.55,69000.0,23.7381,23.7381,23.7235,23.7308,69000.0
2013-08-20 15:30:00,32.55,32.57,32.53,32.55,88200.0,23.7308,23.7454,23.7162,23.7308,88200.0
2013-08-20 15:40:00,32.56,32.56,32.47,32.49,133800.0,23.7381,23.7381,23.6725,23.6871,133800.0
2013-08-20 15:50:00,32.49,32.49,32.42,32.44,391700.0,23.6871,23.6871,23.636,23.6506,391700.0
2013-08-21 09:30:00,32.41,32.45,32.34,32.43,100900.0,23.6287,23.6579,23.5777,23.6433,100900.0
2013-08-21 09:40:00,32.44,32.45,32.41,32.41,70000.0,23.6506,23.6579,23.6287,23.6287,70000.0
2013-08-21 09:50:00,32.4,32.41,32.34,32.36,120100.0,23.6215,23.6287,23.5777,23.5923,120100.0
2013-08-21 10:00:00,32.37,32.39,32.33,32.34,43300.0,23.5996,23.6142,23.5704,23.5777,43300.0
2013-08-21 10:10:00,32.33,32.35,32.3,32.3,46800.0,23.5704,23.585,23.5486,23.5486,46800.0
2013-08-21 10:20:00,32.31,32.33,32.28,32.28,38000.0,23.5558,23.5704,23.534,23.534,38000.0
2013-08-21 10:30:00,32.28,32.3,32.25,32.3,36800.0,23.534,23.5486,23.5121,23.5486,36800.0
2013-08-21 10:40:00,32.3,32.37,32.28,32.35,36100.0,23.5486,23.5996,23.534,23.585,36100.0
2013-08-21 10:50:00,32.34,32.4,32.34,32.37,23900.0,23.5777,23.6215,23.5777,23.5996,23900.0
2013-08-21 11:00:00,32.36,32.36,32.33,32.35,37800.0,23.5923,23.5923,23.5704,23.585,37800.0
2013-08-21 11:10:00,32.35,32.42,32.34,32.39,72500.0,23.585,23.636,23.5777,23.6142,72500.0
2013-08-21 11:20:00,32.39,32.41,32.38,32.39,73300.0,23.6142,23.6287,23.6069,23.6142,73300.0
2013-08-21 11:30:00,32.39,32.42,32.37,32.4,42100.0,23.6142,23.636,23.5996,23.6215,42100.0
2013-08-21 11:40:00,32.4,32.4,32.34,32.34,40200.0,23.6215,23.6215,23.5777,23.5777,40200.0
2013-08-21 11:50:00,32.35,32.35,32.32,32.34,31400.0,23.585,23.585,23.5631,23.5777,31400.0
2013-08-21 12:00:00,32.34,32.34,32.27,32.27,17100.0,23.5777,23.5777,23.5267,23.5267,17100.0
2013-08-21 12:10:00,32.27,32.34,32.27,32.32,41200.0,23.5267,23.5777,23.5267,23.5631,41200.0
2013-08-21 12:20:00,32.33,32.37,32.32,32.37,19200.0,23.5704,23.5996,23.5631,23.5996,19200.0
2013-08-21 12:30:00,32.36,32.39,32.33,32.38,37500.0,23.5923,23.6142,23.5704,23.6069,37500.0
2013-08-21 12:40:00,32.38,32.42,32.37,32.41,27700.0,23.6069,23.636,23.5996,23.6287,27700.0
2013-08-21 12:50:00,32.42,32.45,32.41,32.41,30100.0,23.636,23.6579,23.6287,23.6287,30100.0
2013-08-21 13:00:00,32.41,32.42,32.39,32.4,51400.0,23.6287,23.636,23.6142,23.6215,51400.0
2013-08-21 13:10:00,32.4,32.43,32.4,32.41,19500.0,23.6215,23.6433,23.6215,23.6287,19500.0
2013-08-21 13:20:00,32.41,32.42,32.4,32.4,14100.0,23.6287,23.636,23.6215,23.6215,14100.0
2013-08-21 13:30:00,32.4,32.4,32.38,32.38,20200.0,23.6215,23.6215,23.6069,23.6069,20200.0
2013-08-21 13:40:00,32.38,32.39,32.34,32.36,28900.0,23.6069,23.6142,23.5777,23.5923,28900.0
2013-08-21 13:50:00,32.36,32.38,32.34,32.35,21900.0,23.5923,23.6069,23.5777,23.585,21900.0
2013-08-21 14:00:00,32.35,32.36,32.12,32.17,89900.0,23.585,23.5923,23.4173,23.4538,89900.0
2013-08-21 14:10:00,32.17,32.21,32.15,32.16,65300.0,23.4538,23.4829,23.4392,23.4465,65300.0
2013-08-21 14:20:00,32.16,32.19,32.11,32.16,51700.0,23.4465,23.4684,23.41,23.4465,51700.0
2013-08-21 14:30:00,32.16,32.18,32.12,32.15,294200.0,23.4465,23.4611,23.4173,23.4392,294200.0
2013-08-21 14:40:00,32.14,32.27,32.14,32.24,129900.0,23.4319,23.5267,23.4319,23.5048,129900.0
2013-08-21 14:50:00,32.24,32.25,32.17,32.17,80300.0,23.5048,23.5121,23.4538,23.4538,80300.0
2013-08-21 15:00:00,32.18,32.18,32.08,32.09,162500.0,23.4611,23.4611,23.3882,23.3954,162500.0
2013-08-21 15:10:00,32.08,32.16,32.07,32.13,110900.0,23.3882,23.4465,23.3809,23.4246,110900.0
2013-08-21 15:20:00,32.13,32.16,32.11,32.11,47500.0,23.4246,23.4465,23.41,23.41,47500.0
2013-08-21 15:30:00,32.12,32.17,32.1,32.1,69000.0,23.4173,23.4538,23.4027,23.4027,69000.0
2013-08-21 15:40:00,32.1,32.11,32.02,32.03,177500.0,23.4027,23.41,23.3444,23.3517,177500.0
2013-08-21 15:50:00,32.03,32.04,31.95,31.99,618100.0,23.3517,23.359,23.2934,23.3225,618100.0
2013-08-22 09:30:00,32.08,32.08,31.86,31.87,121300.0,23.3882,23.3882,23.2278,23.2351,121300.0
2013-08-22 09:40:00,31.87,31.9,31.76,31.85,230000.0,23.2351,23.2569,23.1549,23.2205,230000.0
2013-08-22 09:50:00,31.85,32.02,31.79,32.0,204500.0,23.2205,23.3444,23.1767,23.3298,204500.0
2013-08-22 10:00:00,32.01,32.07,32.0,32.02,102000.0,23.3371,23.3809,23.3298,23.3444,102000.0
2013-08-22 10:10:00,32.02,32.12,32.0,32.09,162800.0,23.3444,23.4173,23.3298,23.3954,162800.0
2013-08-22 10:20:00,32.09,32.12,32.09,32.11,123700.0,23.3954,23.4173,23.3954,23.41,123700.0
2013-08-22 10:30:00,32.12,32.12,32.1,32.12,85000.0,23.4173,23.4173,23.4027,23.4173,85000.0
2013-08-22 10:40:00,32.11,32.13,32.1,32.11,64300.0,23.41,23.4246,23.4027,23.41,64300.0
2013-08-22 10:50:00,32.11,32.18,32.1,32.13,262100.0,23.41,23.4611,23.4027,23.4246,262100.0
2013-08-22 11:00:00,32.12,32.14,32.1,32.12,35200.0,23.4173,23.4319,23.4027,23.4173,35200.0
2013-08-22 11:10:00,32.11,32.12,32.05,32.05,95200.0,23.41,23.4173,23.3663,23.3663,95200.0
2013-08-22 11:20:00,32.05,32.09,32.05,32.06,54500.0,23.3663,23.3954,23.3663,23.3736,54500.0
2013-08-22 11:30:00,32.05,32.1,32.05,32.09,77400.0,23.3663,23.4027,23.3663,23.3954,77400.0
2013-08-22 11:40:00,32.09,32.13,32.08,32.11,54800.0,23.3954,23.4246,23.3882,23.41,54800.0
2013-08-22 11:50:00,32.12,32.2,32.11,32.19,62900.0,23.4173,23.4756,23.41,23.4684,62900.0
2013-08-22 12:00:00,32.19,32.3,32.19,32.23,174700.0,23.4684,23.5486,23.4684,23.4975,174700.0
2013-08-22 12:10:00,32.23,32.24,32.18,32.18,29200.0,23.4975,23.5048,23.4611,23.4611,29200.0
2013-08-22 12:20:00,32.19,32.19,32.15,32.15,25800.0,23.4684,23.4684,23.4392,23.4392,25800.0
2013-08-22 12:30:00,32.16,32.2,32.15,32.18,35700.0,23.4465,23.4756,23.4392,23.4611,35700.0
2013-08-22 12:40:00,32.18,32.21,32.18,32.18,26100.0,23.4611,23.4829,23.4611,23.4611,26100.0
2013-08-22 12:50:00,32.19,32.21,32.17,32.21,45800.0,23.4684,23.4829,23.4538,23.4829,45800.0
2013-08-22 13:00:00,32.21,32.21,32.18,32.2,18500.0,23.4829,23.4829,23.4611,23.4756,18500.0
2013-08-22 13:10:00,32.2,32.22,32.19,32.21,21400.0,23.4756,23.4902,23.4684,23.4829,21400.0
2013-08-22 13:20:00,32.22,32.22,32.2,32.2,28300.0,23.4902,23.4902,23.4756,23.4756,28300.0
2013-08-22 13:30:00,32.2,32.28,32.2,32.28,24400.0,23.4756,23.534,23.4756,23.534,24400.0
2013-08-22 13:40:00,32.28,32.36,32.28,32.34,30900.0,23.534,23.5923,23.534,23.5777,30900.0
2013-08-22 13:50:00,32.34,32.38,32.34,32.35,18600.0,23.5777,23.6069,23.5777,23.585,18600.0
2013-08-22 14:00:00,32.34,32.35,32.27,32.27,30000.0,23.5777,23.585,23.5267,23.5267,30000.0
2013-08-22 14:10:00,32.27,32.29,32.23,32.24,17800.0,23.5267,23.5413,23.4975,23.5048,17800.0
2013-08-22 14:20:00,32.24,32.28,32.24,32.28,12100.0,23.5048,23.534,23.5048,23.534,12100.0
2013-08-22 14:30:00,32.27,32.29,32.27,32.27,35500.0,23.5267,23.5413,23.5267,23.5267,35500.0
2013-08-22 14:40:00,32.27,32.28,32.21,32.27,45000.0,23.5267,23.534,23.4829,23.5267,45000.0
2013-08-22 14:50:00,32.27,32.31,32.26,32.31,13500.0,23.5267,23.5558,23.5194,23.5558,13500.0
2013-08-22 15:00:00,32.3,32.31,32.26,32.27,26600.0,23.5486,23.5558,23.5194,23.5267,26600.0
2013-08-22 15:10:00,32.27,32.27,32.24,32.25,18500.0,23.5267,23.5267,23.5048,23.5121,18500.0
2013-08-22 15:20:00,32.25,32.31,32.24,32.27,58500.0,23.5121,23.5558,23.5048,23.5267,58500.0
2013-08-22 15:30:00,32.27,32.32,32.26,32.29,113900.0,23.5267,23.5631,23.5194,23.5413,113900.0
2013-08-22 15:40:00,32.29,32.32,32.28,32.29,151400.0,23.5413,23.5631,23.534,23.5413,151400.0
2013-08-22 15:50:00,32.29,32.3,32.25,32.27,341600.0,23.5413,23.5486,23.5121,23.5267,341600.0
2013-08-23 09:30:00,32.32,32.35,32.25,32.25,53500.0,23.5631,23.585,23.5121,23.5121,53500.0
2013-08-23 09:40:00,32.25,32.27,32.19,32.19,75900.0,23.5121,23.5267,23.4684,23.4684,75900.0
2013-08-23 09:50:00,32.19,32.22,32.11,32.15,61300.0,23.4684,23.4902,23.41,23.4392,61300.0
2013-08-23 10:00:00,32.15,32.15,32.08,32.11,69100.0,23.4392,23.4392,23.3882,23.41,69100.0
2013-08-23 10:10:00,32.12,32.14,32.09,32.14,29400.0,23.4173,23.4319,23.3954,23.4319,29400.0
2013-08-23 10:20:00,32.13,32.15,32.1,32.11,38500.0,23.4246,23.4392,23.4027,23.41,38500.0
2013-08-23 10:30:00,32.11,32.16,32.1,32.13,35100.0,23.41,23.4465,23.4027,23.4246,35100.0
2013-08-23 10:40:00,32.13,32.19,32.13,32.16,42800.0,23.4246,23.4684,23.4246,23.4465,42800.0
2013-08-23 10:50:00,32.16,32.2,32.15,32.17,78400.0,23.4465,23.4756,23.4392,23.4538,78400.0
2013-08-23 11:00:00,32.18,32.21,32.16,32.16,69300.0,23.4611,23.4829,23.4465,23.4465,69300.0
2013-08-23 11:10:00,32.16,32.16,32.13,32.14,61700.0,23.4465,23.4465,23.4246,23.4319,61700.0
2013-08-23 11:20:00,32.14,32.17,32.08,32.12,123000.0,23.4319,23.4538,23.3882,23.4173,123000.0
2013-08-23 11:30:00,32.11,32.2,32.09,32.19,111100.0,23.41,23.4756,23.3954,23.4684,111100.0
2013-08-23 11:40:00,32.2,32.31,32.2,32.29,46300.0,23.4756,23.5558,23.4756,23.5413,46300.0
2013-08-23 11:50:00,32.29,32.3,32.21,32.24,132800.0,23.5413,23.5486,23.4829,23.5048,132800.0
2013-08-23 12:00:00,32.24,32.29,32.23,32.27,39600.0,23.5048,23.5413,23.4975,23.5267,39600.0
2013-08-23 12:10:00,32.27,32.27,32.24,32.25,71400.0,23.5267,23.5267,23.5048,23.5121,71400.0
2013-08-23 12:20:00,32.25,32.28,32.25,32.26,37000.0,23.5121,23.534,23.5121,23.5194,37000.0
2013-08-23 12:30:00,32.25,32.27,32.24,32.25,55200.0,23.5121,23.5267,23.5048,23.5121,55200.0
2013-08-23 12:40:00,32.25,32.26,32.2,32.2,55300.0,23.5121,23.5194,23.4756,23.4756,55300.0
2013-08-23 12:50:00,32.2,32.27,32.16,32.27,38900.0,23.4756,23.5267,23.4465,23.5267,38900.0
2013-08-23 13:00:00,32.27,32.27,32.24,32.25,30300.0,23.5267,23.5267,23.5048,23.5121,30300.0
2013-08-23 13:10:00,32.25,32.27,32.25,32.27,20800.0,23.5121,23.5267,23.5121,23.5267,20800.0
2013-08-23 13:20:00,32.26,32.27,32.25,32.27,49700.0,23.5194,23.5267,23.5121,23.5267,49700.0
2013-08-23 13:30:00,32.27,32.28,32.24,32.25,26300.0,23.5267,23.534,23.5048,23.5121,26300.0
2013-08-23 13:40:00,32.25,32.28,32.24,32.26,45900.0,23.5121,23.534,23.5048,23.5194,45900.0
2013-08-23 13:50:00,32.26,32.27,32.24,32.24,27200.0,23.5194,23.5267,23.5048,23.5048,27200.0
2013-08-23 14:00:00,32.24,32.25,32.21,32.21,28700.0,23.5048,23.5121,23.4829,23.4829,28700.0
2013-08-23 14:10:00,32.21,32.22,32.17,32.17,60500.0,23.4829,23.4902,23.4538,23.4538,60500.0
2013-08-23 14:20:00,32.18,32.18,32.15,32.16,58600.0,23.4611,23.4611,23.4392,23.4465,58600.0
2013-08-23 14:30:00,32.16,32.2,32.15,32.2,54500.0,23.4465,23.4756,23.4392,23.4756,54500.0
2013-08-23 14:40:00,32.2,32.21,32.19,32.2,38700.0,23.4756,23.4829,23.4684,23.4756,38700.0
2013-08-23 14:50:00,32.2,32.22,32.18,32.19,54400.0,23.4756,23.4902,23.4611,23.4684,54400.0
2013-08-23 15:00:00,32.19,32.22,32.18,32.21,81900.0,23.4684,23.4902,23.4611,23.4829,81900.0
2013-08-23 15:10:00,32.21,32.22,32.18,32.19,58600.0,23.4829,23.4902,23.4611,23.4684,58600.0
2013-08-23 15:20:00,32.19,32.2,32.18,32.2,42000.0,23.4684,23.4756,23.4611,23.4756,42000.0
2013-08-23 15:30:00,32.2,32.21,32.17,32.17,160300.0,23.4756,23.4829,23.4538,23.4538,160300.0
2013-08-23 15:40:00,32.18,32.23,32.17,32.23,175900.0,23.4611,23.4975,23.4538,23.4975,175900.0
2013-08-23 15:50:00,32.23,32.29,32.22,32.24,337900.0,23.4975,23.5413,23.4902,23.5048,337900.0
2013-08-26 09:30:00,32.27,32.3,32.2,32.26,75400.0,23.5267,23.5486,23.4756,23.5194,75400.0
2013-08-26 09:40:00,32.24,32.29,32.22,32.28,60400.0,23.5048,23.5413,23.4902,23.534,60400.0
2013-08-26 09:50:00,32.27,32.3,32.24,32.25,36300.0,23.5267,23.5486,23.5048,23.5121,36300.0
2013-08-26 10:00:00,32.25,32.28,32.23,32.24,80500.0,23.5121,23.534,23.4975,23.5048,80500.0
2013-08-26 10:10:00,32.24,32.3,32.24,32.28,43400.0,23.5048,23.5486,23.5048,23.534,43400.0
2013-08-26 10:20:00,32.28,32.3,32.26,32.28,36300.0,23.534,23.5486,23.5194,23.534,36300.0
2013-08-26 10:30:00,32.29,32.29,32.25,32.28,26200.0,23.5413,23.5413,23.5121,23.534,26200.0
2013-08-26 10:40:00,32.28,32.29,32.26,32.26,39600.0,23.534,23.5413,23.5194,23.5194,39600.0
2013-08-26 10:50:00,32.26,32.27,32.24,32.27,52500.0,23.5194,23.5267,23.5048,23.5267,52500.0
2013-08-26 11:00:00,32.26,32.27,32.25,32.25,36200.0,23.5194,23.5267,23.5121,23.5121,36200.0
2013-08-26 11:10:00,32.25,32.27,32.24,32.24,81900.0,23.5121,23.5267,23.5048,23.5048,81900.0
2013-08-26 11:20:00,32.24,32.26,32.22,32.24,27100.0,23.5048,23.5194,23.4902,23.5048,27100.0
2013-08-26 11:30:00,32.25,32.27,32.23,32.23,55500.0,23.5121,23.5267,23.4975,23.4975,55500.0
2013-08-26 11:40:00,32.24,32.26,32.23,32.24,24700.0,23.5048,23.5194,23.4975,23.5048,24700.0
2013-08-26 11:50:00,32.25,32.26,32.23,32.25,25600.0,23.5121,23.5194,23.4975,23.5121,25600.0
2013-08-26 12:00:00,32.26,32.26,32.2,32.21,35000.0,23.5194,23.5194,23.4756,23.4829,35000.0
2013-08-26 12:10:00,32.22,32.24,32.2,32.21,31400.0,23.4902,23.5048,23.4756,23.4829,31400.0
2013-08-26 12:20:00,32.21,32.24,32.21,32.21,32300.0,23.4829,23.5048,23.4829,23.4829,32300.0
2013-08-26 12:30:00,32.21,32.23,32.19,32.2,34700.0,23.4829,23.4975,23.4684,23.4756,34700.0
2013-08-26 12:40:00,32.2,32.22,32.2,32.22,16200.0,23.4756,23.4902,23.4756,23.4902,16200.0
2013-08-26 12:50:00,32.22,32.22,32.21,32.21,19900.0,23.4902,23.4902,23.4829,23.4829,19900.0
2013-08-26 13:00:00,32.22,32.22,32.18,32.18,44500.0,23.4902,23.4902,23.4611,23.4611,44500.0
2013-08-26 13:10:00,32.18,32.2,32.17,32.17,24000.0,23.4611,23.4756,23.4538,23.4538,24000.0
2013-08-26 13:20:00,32.17,32.19,32.15,32.16,27800.0,23.4538,23.4684,23.4392,23.4465,27800.0
2013-08-26 13:30:00,32.15,32.16,32.13,32.13,34700.0,23.4392,23.4465,23.4246,23.4246,34700.0
2013-08-26 13:40:00,32.13,32.13,32.1,32.1,18700.0,23.4246,23.4246,23.4027,23.4027,18700.0
2013-08-26 13:50:00,32.1,32.11,32.08,32.09,35400.0,23.4027,23.41,23.3882,23.3954,35400.0
2013-08-26 14:00:00,32.1,32.1,32.08,32.08,30800.0,23.4027,23.4027,23.3882,23.3882,30800.0
2013-08-26 14:10:00,32.08,32.09,32.06,32.06,15700.0,23.3882,23.3954,23.3736,23.3736,15700.0
2013-08-26 14:20:00,32.07,32.07,32.06,32.07,48100.0,23.3809,23.3809,23.3736,23.3809,48100.0
2013-08-26 14:30:00,32.07,32.07,32.03,32.04,42100.0,23.3809,23.3809,23.3517,23.359,42100.0
2013-08-26 14:40:00,32.03,32.04,32.02,32.02,32800.0,23.3517,23.359,23.3444,23.3444,32800.0
2013-08-26 14:50:00,32.02,32.03,31.98,31.99,212700.0,23.3444,23.3517,23.3153,23.3225,212700.0
2013-08-26 15:00:00,31.99,32.0,31.98,32.0,50000.0,23.3225,23.3298,23.3153,23.3298,50000.0
2013-08-26 15:10:00,32.0,32.0,31.91,31.93,125300.0,23.3298,23.3298,23.2642,23.2788,125300.0
2013-08-26 15:20:00,31.92,31.93,31.81,31.83,164500.0,23.2715,23.2788,23.1913,23.2059,164500.0
2013-08-26 15:30:00,31.84,31.86,31.83,31.86,117500.0,23.2132,23.2278,23.2059,23.2278,117500.0
2013-08-26 15:40:00,31.86,31.92,31.85,31.88,138900.0,23.2278,23.2715,23.2205,23.2423,138900.0
2013-08-26 15:50:00,31.87,31.91,31.84,31.89,308500.0,23.2351,23.2642,23.2132,23.2496,308500.0
2013-08-27 09:30:00,31.69,31.72,31.5,31.62,120500.0,23.1038,23.1257,22.9653,23.0528,120500.0
2013-08-27 09:40:00,31.62,31.75,31.6,31.73,57200.0,23.0528,23.1476,23.0382,23.133,57200.0
2013-08-27 09:50:00,31.73,31.82,31.72,31.78,95000.0,23.133,23.1986,23.1257,23.1694,95000.0
2013-08-27 10:00:00,31.79,31.82,31.75,31.79,47600.0,23.1767,23.1986,23.1476,23.1767,47600.0
2013-08-27 10:10:00,31.8,31.82,31.75,31.79,56300.0,23.184,23.1986,23.1476,23.1767,56300.0
2013-08-27 10:20:00,31.8,31.83,31.76,31.76,69400.0,23.184,23.2059,23.1549,23.1549,69400.0
2013-08-27 10:30:00,31.77,31.9,31.77,31.86,122600.0,23.1621,23.2569,23.1621,23.2278,122600.0
2013-08-27 10:40:00,31.87,31.92,31.84,31.84,46500.0,23.2351,23.2715,23.2132,23.2132,46500.0
2013-08-27 10:50:00,31.84,31.87,31.8,31.86,59400.0,23.2132,23.2351,23.184,23.2278,59400.0
2013-08-27 11:00:00,31.86,31.86,31.82,31.83,35100.0,23.2278,23.2278,23.1986,23.2059,35100.0
2013-08-27 11:10:00,31.83,31.87,31.8,31.81,35500.0,23.2059,23.2351,23.184,23.1913,35500.0
2013-08-27 11:20:00,31.81,31.85,31.78,31.85,66000.0,23.1913,23.2205,23.1694,23.2205,66000.0
2013-08-27 11:30:00,31.84,31.86,31.81,31.82,30900.0,23.2132,23.2278,23.1913,23.1986,30900.0
2013-08-27 11:40:00,31.81,31.83,31.79,31.8,38800.0,23.1913,23.2059,23.1767,23.184,38800.0
2013-08-27 11:50:00,31.81,31.86,31.8,31.84,38900.0,23.1913,23.2278,23.184,23.2132,38900.0
2013-08-27 12:00:00,31.85,31.85,31.79,31.83,54000.0,23.2205,23.2205,23.1767,23.2059,54000.0
2013-08-27 12:10:00,31.82,31.82,31.8,31.81,24300.0,23.1986,23.1986,23.184,23.1913,24300.0
2013-08-27 12:20:00,31.81,31.82,31.77,31.77,47400.0,23.1913,23.1986,23.1621,23.1621,47400.0
2013-08-27 12:30:00,31.77,31.84,31.76,31.81,59300.0,23.1621,23.2132,23.1549,23.1913,59300.0
2013-08-27 12:40:00,31.81,31.82,31.77,31.81,28400.0,23.1913,23.1986,23.1621,23.1913,28400.0
2013-08-27 12:50:00,31.81,31.84,31.8,31.81,29800.0,23.1913,23.2132,23.184,23.1913,29800.0
2013-08-27 13:00:00,31.81,31.84,31.79,31.83,31800.0,23.1913,23.2132,23.1767,23.2059,31800.0
2013-08-27 13:10:00,31.82,31.84,31.82,31.82,23000.0,23.1986,23.2132,23.1986,23.1986,23000.0
2013-08-27 13:20:00,31.83,31.83,31.79,31.8,24900.0,23.2059,23.2059,23.1767,23.184,24900.0
2013-08-27 13:30:00,31.79,31.86,31.79,31.84,54800.0,23.1767,23.2278,23.1767,23.2132,54800.0
2013-08-27 13:40:00,31.85,31.9,31.84,31.89,45100.0,23.2205,23.2569,23.2132,23.2496,45100.0
2013-08-27 13:50:00,31.9,31.9,31.85,31.86,34200.0,23.2569,23.2569,23.2205,23.2278,34200.0
2013-08-27 14:00:00,31.86,31.88,31.83,31.84,55700.0,23.2278,23.2423,23.2059,23.2132,55700.0
2013-08-27 14:10:00,31.85,31.87,31.81,31.81,41700.0,23.2205,23.2351,23.1913,23.1913,41700.0
2013-08-27 14:20:00,31.82,31.83,31.78,31.8,62100.0,23.1986,23.2059,23.1694,23.184,62100.0
2013-08-27 14:30:00,31.8,31.86,31.79,31.85,66900.0,23.184,23.2278,23.1767,23.2205,66900.0
2013-08-27 14:40:00,31.85,31.91,31.82,31.82,90300.0,23.2205,23.2642,23.1986,23.1986,90300.0
2013-08-27 14:50:00,31.82,31.86,31.82,31.85,37800.0,23.1986,23.2278,23.1986,23.2205,37800.0
2013-08-27 15:00:00,31.84,31.84,31.79,31.8,72600.0,23.2132,23.2132,23.1767,23.184,72600.0
2013-08-27 15:10:00,31.79,31.81,31.77,31.81,87500.0,23.1767,23.1913,23.1621,23.1913,87500.0
2013-08-27 15:20:00,31.82,31.84,31.79,31.8,143100.0,23.1986,23.2132,23.1767,23.184,143100.0
2013-08-27 15:30:00,31.81,31.82,31.76,31.8,111600.0,23.1913,23.1986,23.1549,23.184,111600.0
2013-08-27 15:40:00,31.79,31.81,31.76,31.81,123000.0,23.1767,23.1913,23.1549,23.1913,123000.0
2013-08-27 15:50:00,31.81,31.82,31.72,31.74,258700.0,23.1913,23.1986,23.1257,23.1403,258700.0
2013-08-28 09:30:00,31.67,31.67,31.43,31.51,144400.0,23.0892,23.0892,22.9143,22.9726,144400.0
2013-08-28 09:40:00,31.51,31.53,31.47,31.49,92400.0,22.9726,22.9872,22.9434,22.958,92400.0
2013-08-28 09:50:00,31.5,31.69,31.49,31.66,102600.0,22.9653,23.1038,22.958,23.082,102600.0
2013-08-28 10:00:00,31.66,31.73,31.65,31.71,78900.0,23.082,23.133,23.0747,23.1184,78900.0
2013-08-28 10:10:00,31.71,31.73,31.64,31.67,77900.0,23.1184,23.133,23.0674,23.0892,77900.0
2013-08-28 10:20:00,31.67,31.68,31.6,31.6,69300.0,23.0892,23.0965,23.0382,23.0382,69300.0
2013-08-28 10:30:00,31.61,31.61,31.52,31.55,72400.0,23.0455,23.0455,22.9799,23.0018,72400.0
2013-08-28 10:40:00,31.54,31.59,31.53,31.53,70200.0,22.9945,23.0309,22.9872,22.9872,70200.0
2013-08-28 10:50:00,31.53,31.55,31.5,31.52,84600.0,22.9872,23.0018,22.9653,22.9799,84600.0
2013-08-28 11:00:00,31.52,31.59,31.52,31.59,54000.0,22.9799,23.0309,22.9799,23.0309,54000.0
2013-08-28 11:10:00,31.58,31.63,31.57,31.62,88700.0,23.0236,23.0601,23.0163,23.0528,88700.0
2013-08-28 11:20:00,31.63,31.63,31.57,31.58,57000.0,23.0601,23.0601,23.0163,23.0236,57000.0
2013-08-28 11:30:00,31.58,31.58,31.53,31.53,41800.0,23.0236,23.0236,22.9872,22.9872,41800.0
2013-08-28 11:40:00,31.53,31.56,31.53,31.55,59300.0,22.9872,23.009,22.9872,23.0018,59300.0
2013-08-28 11:50:00,31.55,31.6,31.54,31.59,51500.0,23.0018,23.0382,22.9945,23.0309,51500.0
2013-08-28 12:00:00,31.59,31.61,31.54,31.54,53700.0,23.0309,23.0455,22.9945,22.9945,53700.0
2013-08-28 12:10:00,31.54,31.55,31.5,31.5,76600.0,22.9945,23.0018,22.9653,22.9653,76600.0
2013-08-28 12:20:00,31.5,31.52,31.5,31.51,46500.0,22.9653,22.9799,22.9653,22.9726,46500.0
2013-08-28 12:30:00,31.51,31.53,31.5,31.52,51200.0,22.9726,22.9872,22.9653,22.9799,51200.0
2013-08-28 12:40:00,31.52,31.53,31.5,31.5,57200.0,22.9799,22.9872,22.9653,22.9653,57200.0
2013-08-28 12:50:00,31.5,31.53,31.5,31.52,36300.0,22.9653,22.9872,22.9653,22.9799,36300.0
2013-08-28 13:00:00,31.53,31.58,31.52,31.55,62600.0,22.9872,23.0236,22.9799,23.0018,62600.0
2013-08-28 13:10:00,31.54,31.54,31.5,31.5,27800.0,22.9945,22.9945,22.9653,22.9653,27800.0
2013-08-28 13:20:00,31.5,31.51,31.5,31.51,38100.0,22.9653,22.9726,22.9653,22.9726,38100.0
2013-08-28 13:30:00,31.5,31.53,31.5,31.53,51300.0,22.9653,22.9872,22.9653,22.9872,51300.0
2013-08-28 13:40:00,31.52,31.53,31.47,31.47,50600.0,22.9799,22.9872,22.9434,22.9434,50600.0
2013-08-28 13:50:00,31.47,31.48,31.47,31.47,52100.0,22.9434,22.9507,22.9434,22.9434,52100.0
2013-08-28 14:00:00,31.47,31.49,31.47,31.47,48600.0,22.9434,22.958,22.9434,22.9434,48600.0
2013-08-28 14:10:00,31.47,31.48,31.45,31.45,60300.0,22.9434,22.9507,22.9289,22.9289,60300.0
2013-08-28 14:20:00,31.45,31.46,31.45,31.45,101600.0,22.9289,22.9361,22.9289,22.9289,101600.0
2013-08-28 14:30:00,31.45,31.46,31.41,31.41,63300.0,22.9289,22.9361,22.8997,22.8997,63300.0
2013-08-28 14:40:00,31.41,31.42,31.37,31.37,94000.0,22.8997,22.907,22.8705,22.8705,94000.0
2013-08-28 14:50:00,31.37,31.42,31.37,31.4,89000.0,22.8705,22.907,22.8705,22.8924,89000.0
2013-08-28 15:00:00,31.41,31.43,31.4,31.43,123700.0,22.8997,22.9143,22.8924,22.9143,123700.0
2013-08-28 15:10:00,31.43,31.45,31.42,31.42,155600.0,22.9143,22.9289,22.907,22.907,155600.0
2013-08-28 15:20:00,31.42,31.49,31.42,31.49,107300.0,22.907,22.958,22.907,22.958,107300.0
2013-08-28 15:30:00,31.49,31.57,31.49,31.55,213000.0,22.958,23.0163,22.958,23.0018,213000.0
2013-08-28 15:40:00,31.55,31.57,31.52,31.53,206100.0,23.0018,23.0163,22.9799,22.9872,206100.0
2013-08-28 15:50:00,31.52,31.54,31.45,31.46,368500.0,22.9799,22.9945,22.9289,22.9361,368500.0
2013-08-29 09:30:00,31.47,31.67,31.41,31.64,150600.0,22.9434,23.0892,22.8997,23.0674,150600.0
2013-08-29 09:40:00,31.65,31.83,31.64,31.81,148200.0,23.0747,23.2059,23.0674,23.1913,148200.0
2013-08-29 09:50:00,31.81,31.89,31.78,31.89,82400.0,23.1913,23.2496,23.1694,23.2496,82400.0
2013-08-29 10:00:00,31.88,31.89,31.82,31.88,106300.0,23.2423,23.2496,23.1986,23.2423,106300.0
2013-08-29 10:10:00,31.89,31.9,31.84,31.88,105000.0,23.2496,23.2569,23.2132,23.2423,105000.0
2013-08-29 10:20:00,31.89,31.95,31.87,31.94,138200.0,23.2496,23.2934,23.2351,23.2861,138200.0
2013-08-29 10:30:00,31.94,31.98,31.9,31.97,87900.0,23.2861,23.3153,23.2569,23.308,87900.0
2013-08-29 10:40:00,31.98,32.08,31.97,32.08,166200.0,23.3153,23.3882,23.308,23.3882,166200.0
2013-08-29 10:50:00,32.07,32.08,32.01,32.01,63600.0,23.3809,23.3882,23.3371,23.3371,63600.0
2013-08-29 11:00:00,32.01,32.04,31.99,32.0,91700.0,23.3371,23.359,23.3225,23.3298,91700.0
2013-08-29 11:10:00,32.0,32.05,31.99,32.05,123900.0,23.3298,23.3663,23.3225,23.3663,123900.0
2013-08-29 11:20:00,32.05,32.1,32.05,32.08,64100.0,23.3663,23.4027,23.3663,23.3882,64100.0
2013-08-29 11:30:00,32.08,32.09,32.04,32.08,77400.0,23.3882,23.3954,23.359,23.3882,77400.0
2013-08-29 11:40:00,32.08,32.1,32.01,32.01,96700.0,23.3882,23.4027,23.3371,23.3371,96700.0
2013-08-29 11:50:00,32.01,32.02,31.98,31.99,71400.0,23.3371,23.3444,23.3153,23.3225,71400.0
2013-08-29 12:00:00,32.0,32.01,31.98,31.99,46200.0,23.3298,23.3371,23.3153,23.3225,46200.0
2013-08-29 12:10:00,31.99,32.0,31.98,31.99,53600.0,23.3225,23.3298,23.3153,23.3225,53600.0
2013-08-29 12:20:00,32.0,32.0,31.99,32.0,25000.0,23.3298,23.3298,23.3225,23.3298,25000.0
2013-08-29 12:30:00,32.0,32.01,31.98,31.98,103000.0,23.3298,23.3371,23.3153,23.3153,103000.0
2013-08-29 12:40:00,31.98,32.0,31.98,31.99,23200.0,23.3153,23.3298,23.3153,23.3225,23200.0
2013-08-29 12:50:00,31.99,32.0,31.99,32.0,22700.0,23.3225,23.3298,23.3225,23.3298,22700.0
2013-08-29 13:00:00,31.99,32.0,31.99,31.99,71300.0,23.3225,23.3298,23.3225,23.3225,71300.0
2013-08-29 13:10:00,31.99,32.0,31.99,32.0,42300.0,23.3225,23.3298,23.3225,23.3298,42300.0
2013-08-29 13:20:00,32.0,32.0,31.98,31.99,75800.0,23.3298,23.3298,23.3153,23.3225,75800.0
2013-08-29 13:30:00,31.99,31.99,31.96,31.96,72700.0,23.3225,23.3225,23.3007,23.3007,72700.0
2013-08-29 13:40:00,31.96,31.97,31.95,31.97,49000.0,23.3007,23.308,23.2934,23.308,49000.0
2013-08-29 13:50:00,31.96,31.98,31.96,31.97,45200.0,23.3007,23.3153,23.3007,23.308,45200.0
2013-08-29 14:00:00,31.97,32.03,31.96,32.01,93900.0,23.308,23.3517,23.3007,23.3371,93900.0
2013-08-29 14:10:00,32.02,32.02,31.98,31.99,77900.0,23.3444,23.3444,23.3153,23.3225,77900.0
2013-08-29 14:20:00,31.99,32.01,31.98,32.0,134500.0,23.3225,23.3371,23.3153,23.3298,134500.0
2013-08-29 14:30:00,32.0,32.01,31.99,32.0,20900.0,23.3298,23.3371,23.3225,23.3298,20900.0
2013-08-29 14:40:00,32.01,32.01,31.99,31.99,15800.0,23.3371,23.3371,23.3225,23.3225,15800.0
2013-08-29 14:50:00,32.0,32.0,31.98,32.0,42900.0,23.3298,23.3298,23.3153,23.3298,42900.0
2013-08-29 15:00:00,32.0,32.0,31.99,31.99,88200.0,23.3298,23.3298,23.3225,23.3225,88200.0
2013-08-29 15:10:00,31.99,32.0,31.98,31.98,71900.0,23.3225,23.3298,23.3153,23.3153,71900.0
2013-08-29 15:20:00,31.99,32.0,31.94,32.0,170400.0,23.3225,23.3298,23.2861,23.3298,170400.0
2013-08-29 15:30:00,31.99,32.0,31.96,31.98,177600.0,23.3225,23.3298,23.3007,23.3153,177600.0
2013-08-29 15:40:00,31.97,32.03,31.97,32.01,177200.0,23.308,23.3517,23.308,23.3371,177200.0
2013-08-29 15:50:00,32.02,32.06,31.95,31.96,472000.0,23.3444,23.3736,23.2934,23.3007,472000.0
2013-08-30 09:30:00,32.08,32.15,32.01,32.05,123500.0,23.3882,23.4392,23.3371,23.3663,123500.0
2013-08-30 09:40:00,32.06,32.08,32.0,32.01,75200.0,23.3736,23.3882,23.3298,23.3371,75200.0
2013-08-30 09:50:00,32.01,32.02,32.0,32.01,48800.0,23.3371,23.3444,23.3298,23.3371,48800.0
2013-08-30 10:00:00,32.01,32.1,32.0,32.09,211100.0,23.3371,23.4027,23.3298,23.3954,211100.0
2013-08-30 10:10:00,32.08,32.1,32.03,32.05,110300.0,23.3882,23.4027,23.3517,23.3663,110300.0
2013-08-30 10:20:00,32.06,32.08,32.05,32.07,75700.0,23.3736,23.3882,23.3663,23.3809,75700.0
2013-08-30 10:30:00,32.06,32.1,32.05,32.07,55000.0,23.3736,23.4027,23.3663,23.3809,55000.0
2013-08-30 10:40:00,32.06,32.07,32.01,32.01,46700.0,23.3736,23.3809,23.3371,23.3371,46700.0
2013-08-30 10:50:00,32.01,32.04,32.0,32.0,85300.0,23.3371,23.359,23.3298,23.3298,85300.0
2013-08-30 11:00:00,32.0,32.01,31.95,31.96,84900.0,23.3298,23.3371,23.2934,23.3007,84900.0
2013-08-30 11:10:00,31.96,32.01,31.95,31.99,130000.0,23.3007,23.3371,23.2934,23.3225,130000.0
2013-08-30 11:20:00,32.0,32.0,31.96,31.96,72700.0,23.3298,23.3298,23.3007,23.3007,72700.0
2013-08-30 11:30:00,31.96,31.97,31.92,31.94,49300.0,23.3007,23.308,23.2715,23.2861,49300.0
2013-08-30 11:40:00,31.94,31.99,31.94,31.99,55100.0,23.2861,23.3225,23.2861,23.3225,55100.0
2013-08-30 11:50:00,31.98,32.01,31.96,31.96,57300.0,23.3153,23.3371,23.3007,23.3007,57300.0
2013-08-30 12:00:00,31.96,31.99,31.96,31.98,45700.0,23.3007,23.3225,23.3007,23.3153,45700.0
2013-08-30 12:10:00,31.98,32.01,31.98,31.98,49700.0,23.3153,23.3371,23.3153,23.3153,49700.0
2013-08-30 12:20:00,31.99,32.0,31.97,32.0,36400.0,23.3225,23.3298,23.308,23.3298,36400.0
2013-08-30 12:30:00,31.99,32.0,31.98,31.98,32400.0,23.3225,23.3298,23.3153,23.3153,32400.0
2013-08-30 12:40:00,31.99,32.02,31.98,32.02,31900.0,23.3225,23.3444,23.3153,23.3444,31900.0
2013-08-30 12:50:00,32.02,32.09,32.02,32.09,45400.0,23.3444,23.3954,23.3444,23.3954,45400.0
2013-08-30 13:00:00,32.08,32.09,32.0,32.0,65900.0,23.3882,23.3954,23.3298,23.3298,65900.0
2013-08-30 13:10:00,32.0,32.12,31.99,32.1,77400.0,23.3298,23.4173,23.3225,23.4027,77400.0
2013-08-30 13:20:00,32.09,32.1,32.06,32.09,52900.0,23.3954,23.4027,23.3736,23.3954,52900.0
2013-08-30 13:30:00,32.08,32.09,32.06,32.08,54800.0,23.3882,23.3954,23.3736,23.3882,54800.0
2013-08-30 13:40:00,32.08,32.1,32.06,32.09,33300.0,23.3882,23.4027,23.3736,23.3954,33300.0
2013-08-30 13:50:00,32.09,32.1,32.06,32.06,74800.0,23.3954,23.4027,23.3736,23.3736,74800.0
2013-08-30 14:00:00,32.05,32.06,32.02,32.03,42100.0,23.3663,23.3736,23.3444,23.3517,42100.0
2013-08-30 14:10:00,32.04,32.08,32.04,32.07,54800.0,23.359,23.3882,23.359,23.3809,54800.0
2013-08-30 14:20:00,32.08,32.09,32.08,32.08,54400.0,23.3882,23.3954,23.3882,23.3882,54400.0
2013-08-30 14:30:00,32.08,32.11,32.08,32.09,117300.0,23.3882,23.41,23.3882,23.3954,117300.0
2013-08-30 14:40:00,32.09,32.1,32.09,32.1,81000.0,23.3954,23.4027,23.3954,23.4027,81000.0
2013-08-30 14:50:00,32.1,32.11,32.09,32.09,132000.0,23.4027,23.41,23.3954,23.3954,132000.0
2013-08-30 15:00:00,32.09,32.11,32.06,32.06,144900.0,23.3954,23.41,23.3736,23.3736,144900.0
2013-08-30 15:10:00,32.07,32.17,32.06,32.13,183700.0,23.3809,23.4538,23.3736,23.4246,183700.0
2013-08-30 15:20:00,32.13,32.15,32.12,32.14,86600.0,23.4246,23.4392,23.4173,23.4319,86600.0
2013-08-30 15:30:00,32.13,32.13,32.08,32.09,130600.0,23.4246,23.4246,23.3882,23.3954,130600.0
2013-08-30 15:40:00,32.09,32.1,31.99,32.01,196400.0,23.3954,23.4027,23.3225,23.3371,196400.0
2013-08-30 15:50:00,32.01,32.02,31.95,32.01,548200.0,23.3371,23.3444,23.2934,23.3371,548200.0
2013-09-03 09:30:00,32.32,32.32,32.08,32.14,360700.0,23.5631,23.5631,23.3882,23.4319,360700.0
2013-09-03 09:40:00,32.14,32.25,32.11,32.19,70400.0,23.4319,23.5121,23.41,23.4684,70400.0
2013-09-03 09:50:00,32.19,32.2,32.11,32.14,61900.0,23.4684,23.4756,23.41,23.4319,61900.0
2013-09-03 10:00:00,32.14,32.19,32.1,32.15,108300.0,23.4319,23.4684,23.4027,23.4392,108300.0
2013-09-03 10:10:00,32.15,32.24,32.15,32.2,137300.0,23.4392,23.5048,23.4392,23.4756,137300.0
2013-09-03 10:20:00,32.2,32.24,32.16,32.24,135100.0,23.4756,23.5048,23.4465,23.5048,135100.0
2013-09-03 10:30:00,32.23,32.25,32.2,32.24,137800.0,23.4975,23.5121,23.4756,23.5048,137800.0
2013-09-03 10:40:00,32.24,32.27,32.23,32.26,76800.0,23.5048,23.5267,23.4975,23.5194,76800.0
2013-09-03 10:50:00,32.26,32.26,32.23,32.25,97000.0,23.5194,23.5194,23.4975,23.5121,97000.0
2013-09-03 11:00:00,32.25,32.25,32.21,32.22,74300.0,23.5121,23.5121,23.4829,23.4902,74300.0
2013-09-03 11:10:00,32.22,32.23,32.16,32.16,73200.0,23.4902,23.4975,23.4465,23.4465,73200.0
2013-09-03 11:20:00,32.16,32.19,32.12,32.13,87300.0,23.4465,23.4684,23.4173,23.4246,87300.0
2013-09-03 11:30:00,32.13,32.17,32.12,32.14,58600.0,23.4246,23.4538,23.4173,23.4319,58600.0
2013-09-03 11:40:00,32.13,32.17,32.1,32.14,107700.0,23.4246,23.4538,23.4027,23.4319,107700.0
2013-09-03 11:50:00,32.14,32.18,32.13,32.17,40200.0,23.4319,23.4611,23.4246,23.4538,40200.0
2013-09-03 12:00:00,32.17,32.21,32.15,32.2,88700.0,23.4538,23.4829,23.4392,23.4756,88700.0
2013-09-03 12:10:00,32.21,32.22,32.18,32.18,52800.0,23.4829,23.4902,23.4611,23.4611,52800.0
2013-09-03 12:20:00,32.19,32.19,32.13,32.13,58500.0,23.4684,23.4684,23.4246,23.4246,58500.0
2013-09-03 12:30:00,32.13,32.18,32.12,32.18,62000.0,23.4246,23.4611,23.4173,23.4611,62000.0
2013-09-03 12:40:00,32.17,32.18,32.07,32.08,76000.0,23.4538,23.4611,23.3809,23.3882,76000.0
2013-09-03 12:50:00,32.08,32.1,32.07,32.07,54000.0,23.3882,23.4027,23.3809,23.3809,54000.0
2013-09-03 13:00:00,32.07,32.07,32.02,32.06,48500.0,23.3809,23.3809,23.3444,23.3736,48500.0
2013-09-03 13:10:00,32.05,32.08,32.03,32.03,31300.0,23.3663,23.3882,23.3517,23.3517,31300.0
2013-09-03 13:20:00,32.04,32.08,32.03,32.07,35400.0,23.359,23.3882,23.3517,23.3809,35400.0
2013-09-03 13:30:00,32.06,32.1,32.06,32.1,28400.0,23.3736,23.4027,23.3736,23.4027,28400.0
2013-09-03 13:40:00,32.1,32.11,32.06,32.07,59900.0,23.4027,23.41,23.3736,23.3809,59900.0
2013-09-03 13:50:00,32.07,32.09,32.02,32.04,47500.0,23.3809,23.3954,23.3444,23.359,47500.0
2013-09-03 14:00:00,32.04,32.07,32.04,32.07,37800.0,23.359,23.3809,23.359,23.3809,37800.0
2013-09-03 14:10:00,32.08,32.11,32.07,32.1,132700.0,23.3882,23.41,23.3809,23.4027,132700.0
2013-09-03 14:20:00,32.1,32.13,32.05,32.12,162700.0,23.4027,23.4246,23.3663,23.4173,162700.0
2013-09-03 14:30:00,32.11,32.12,32.06,32.08,57700.0,23.41,23.4173,23.3736,23.3882,57700.0
2013-09-03 14:40:00,32.07,32.08,32.04,32.04,82700.0,23.3809,23.3882,23.359,23.359,82700.0
2013-09-03 14:50:00,32.04,32.09,32.04,32.08,65200.0,23.359,23.3954,23.359,23.3882,65200.0
2013-09-03 15:00:00,32.08,32.14,32.07,32.13,68800.0,23.3882,23.4319,23.3809,23.4246,68800.0
2013-09-03 15:10:00,32.14,32.15,32.13,32.13,61800.0,23.4319,23.4392,23.4246,23.4246,61800.0
2013-09-03 15:20:00,32.13,32.19,32.12,32.18,152500.0,23.4246,23.4684,23.4173,23.4611,152500.0
2013-09-03 15:30:00,32.18,32.23,32.17,32.22,187300.0,23.4611,23.4975,23.4538,23.4902,187300.0
2013-09-03 15:40:00,32.23,32.24,32.14,32.15,158700.0,23.4975,23.5048,23.4319,23.4392,158700.0
2013-09-03 15:50:00,32.15,32.19,32.13,32.16,351500.0,23.4392,23.4684,23.4246,23.4465,351500.0
2013-09-04 09:30:00,32.21,32.23,32.08,32.21,100400.0,23.4829,23.4975,23.3882,23.4829,100400.0
2013-09-04 09:40:00,32.21,32.26,32.17,32.17,72100.0,23.4829,23.5194,23.4538,23.4538,72100.0
2013-09-04 09:50:00,32.17,32.18,32.15,32.16,77900.0,23.4538,23.4611,23.4392,23.4465,77900.0
2013-09-04 10:00:00,32.16,32.17,32.1,32.12,80100.0,23.4465,23.4538,23.4027,23.4173,80100.0
2013-09-04 10:10:00,32.12,32.17,32.12,32.15,96800.0,23.4173,23.4538,23.4173,23.4392,96800.0
2013-09-04 10:20:00,32.14,32.17,32.12,32.13,88700.0,23.4319,23.4538,23.4173,23.4246,88700.0
2013-09-04 10:30:00,32.13,32.14,32.1,32.1,78600.0,23.4246,23.4319,23.4027,23.4027,78600.0
2013-09-04 10:40:00,32.11,32.12,32.09,32.09,79900.0,23.41,23.4173,23.3954,23.3954,79900.0
2013-09-04 10:50:00,32.09,32.15,32.09,32.14,64900.0,23.3954,23.4392,23.3954,23.4319,64900.0
2013-09-04 11:00:00,32.13,32.15,32.13,32.13,51000.0,23.4246,23.4392,23.4246,23.4246,51000.0
2013-09-04 11:10:00,32.14,32.19,32.13,32.19,88500.0,23.4319,23.4684,23.4246,23.4684,88500.0
2013-09-04 11:20:00,32.19,32.23,32.18,32.22,58000.0,23.4684,23.4975,23.4611,23.4902,58000.0
2013-09-04 11:30:00,32.22,32.24,32.21,32.24,40400.0,23.4902,23.5048,23.4829,23.5048,40400.0
2013-09-04 11:40:00,32.25,32.28,32.2,32.2,100100.0,23.5121,23.534,23.4756,23.4756,100100.0
2013-09-04 11:50:00,32.2,32.23,32.2,32.2,172600.0,23.4756,23.4975,23.4756,23.4756,172600.0
2013-09-04 12:00:00,32.2,32.23,32.18,32.23,47800.0,23.4756,23.4975,23.4611,23.4975,47800.0
2013-09-04 12:10:00,32.23,32.25,32.22,32.25,24800.0,23.4975,23.5121,23.4902,23.5121,24800.0
2013-09-04 12:20:00,32.25,32.25,32.19,32.22,192100.0,23.5121,23.5121,23.4684,23.4902,192100.0
2013-09-04 12:30:00,32.22,32.22,32.21,32.22,44600.0,23.4902,23.4902,23.4829,23.4902,44600.0
2013-09-04 12:40:00,32.22,32.22,32.17,32.17,28500.0,23.4902,23.4902,23.4538,23.4538,28500.0
2013-09-04 12:50:00,32.17,32.17,32.15,32.16,36600.0,23.4538,23.4538,23.4392,23.4465,36600.0
2013-09-04 13:00:00,32.16,32.17,32.14,32.14,45400.0,23.4465,23.4538,23.4319,23.4319,45400.0
2013-09-04 13:10:00,32.14,32.19,32.13,32.19,44100.0,23.4319,23.4684,23.4246,23.4684,44100.0
2013-09-04 13:20:00,32.19,32.19,32.14,32.16,57800.0,23.4684,23.4684,23.4319,23.4465,57800.0
2013-09-04 13:30:00,32.16,32.2,32.16,32.19,38000.0,23.4465,23.4756,23.4465,23.4684,38000.0
2013-09-04 13:40:00,32.19,32.2,32.19,32.2,72500.0,23.4684,23.4756,23.4684,23.4756,72500.0
2013-09-04 13:50:00,32.19,32.2,32.17,32.19,68400.0,23.4684,23.4756,23.4538,23.4684,68400.0
2013-09-04 14:00:00,32.19,32.2,32.16,32.16,63700.0,23.4684,23.4756,23.4465,23.4465,63700.0
2013-09-04 14:10:00,32.16,32.19,32.15,32.19,74200.0,23.4465,23.4684,23.4392,23.4684,74200.0
2013-09-04 14:20:00,32.18,32.2,32.17,32.2,48300.0,23.4611,23.4756,23.4538,23.4756,48300.0
2013-09-04 14:30:00,32.19,32.2,32.15,32.16,60600.0,23.4684,23.4756,23.4392,23.4465,60600.0
2013-09-04 14:40:00,32.16,32.16,32.15,32.15,38200.0,23.4465,23.4465,23.4392,23.4392,38200.0
2013-09-04 14:50:00,32.15,32.17,32.15,32.16,50200.0,23.4392,23.4538,23.4392,23.4465,50200.0
2013-09-04 15:00:00,32.16,32.17,32.15,32.17,58300.0,23.4465,23.4538,23.4392,23.4538,58300.0
2013-09-04 15:10:00,32.17,32.22,32.16,32.2,142000.0,23.4538,23.4902,23.4465,23.4756,142000.0
2013-09-04 15:20:00,32.19,32.2,32.13,32.14,141100.0,23.4684,23.4756,23.4246,23.4319,141100.0
2013-09-04 15:30:00,32.15,32.16,32.11,32.14,113500.0,23.4392,23.4465,23.41,23.4319,113500.0
2013-09-04 15:40:00,32.14,32.19,32.13,32.19,112400.0,23.4319,23.4684,23.4246,23.4684,112400.0
2013-09-04 15:50:00,32.18,32.19,32.11,32.15,208100.0,23.4611,23.4684,23.41,23.4392,208100.0
2013-09-05 09:30:00,32.09,32.23,32.06,32.12,93800.0,23.3954,23.4975,23.3736,23.4173,93800.0
2013-09-05 09:40:00,32.11,32.13,32.03,32.09,93800.0,23.41,23.4246,23.3517,23.3954,93800.0
2013-09-05 09:50:00,32.1,32.14,32.08,32.14,41600.0,23.4027,23.4319,23.3882,23.4319,41600.0
2013-09-05 10:00:00,32.14,32.17,32.1,32.13,90300.0,23.4319,23.4538,23.4027,23.4246,90300.0
2013-09-05 10:10:00,32.13,32.14,32.12,32.12,37000.0,23.4246,23.4319,23.4173,23.4173,37000.0
2013-09-05 10:20:00,32.12,32.14,32.1,32.12,49800.0,23.4173,23.4319,23.4027,23.4173,49800.0
2013-09-05 10:30:00,32.13,32.14,32.09,32.11,140100.0,23.4246,23.4319,23.3954,23.41,140100.0
2013-09-05 10:40:00,32.11,32.13,32.09,32.11,90000.0,23.41,23.4246,23.3954,23.41,90000.0
2013-09-05 10:50:00,32.12,32.14,32.07,32.07,73600.0,23.4173,23.4319,23.3809,23.3809,73600.0
2013-09-05 11:00:00,32.07,32.11,32.06,32.1,100300.0,23.3809,23.41,23.3736,23.4027,100300.0
2013-09-05 11:10:00,32.1,32.11,32.07,32.07,66400.0,23.4027,23.41,23.3809,23.3809,66400.0
2013-09-05 11:20:00,32.07,32.1,32.05,32.07,63300.0,23.3809,23.4027,23.3663,23.3809,63300.0
2013-09-05 11:30:00,32.08,32.16,32.07,32.13,62600.0,23.3882,23.4465,23.3809,23.4246,62600.0
2013-09-05 11:40:00,32.12,32.13,32.11,32.12,35600.0,23.4173,23.4246,23.41,23.4173,35600.0
2013-09-05 11:50:00,32.12,32.15,32.12,32.14,24600.0,23.4173,23.4392,23.4173,23.4319,24600.0
2013-09-05 12:00:00,32.14,32.15,32.13,32.14,22700.0,23.4319,23.4392,23.4246,23.4319,22700.0
2013-09-05 12:10:00,32.14,32.14,32.09,32.12,55600.0,23.4319,23.4319,23.3954,23.4173,55600.0
2013-09-05 12:20:00,32.11,32.12,32.05,32.05,49100.0,23.41,23.4173,23.3663,23.3663,49100.0
2013-09-05 12:30:00,32.06,32.06,32.03,32.04,55600.0,23.3736,23.3736,23.3517,23.359,55600.0
2013-09-05 12:40:00,32.04,32.04,32.0,32.02,69900.0,23.359,23.359,23.3298,23.3444,69900.0
2013-09-05 12:50:00,32.01,32.03,31.97,32.0,89200.0,23.3371,23.3517,23.308,23.3298,89200.0
2013-09-05 13:00:00,32.0,32.05,31.99,32.01,102200.0,23.3298,23.3663,23.3225,23.3371,102200.0
2013-09-05 13:10:00,32.02,32.04,32.0,32.01,45000.0,23.3444,23.359,23.3298,23.3371,45000.0
2013-09-05 13:20:00,32.01,32.05,32.0,32.03,44800.0,23.3371,23.3663,23.3298,23.3517,44800.0
2013-09-05 13:30:00,32.02,32.03,31.99,32.01,54400.0,23.3444,23.3517,23.3225,23.3371,54400.0
2013-09-05 13:40:00,32.01,32.03,31.99,32.0,69400.0,23.3371,23.3517,23.3225,23.3298,69400.0
2013-09-05 13:50:00,32.0,32.03,31.99,32.0,137200.0,23.3298,23.3517,23.3225,23.3298,137200.0
2013-09-05 14:00:00,32.0,32.02,31.98,32.0,43500.0,23.3298,23.3444,23.3153,23.3298,43500.0
2013-09-05 14:10:00,32.0,32.01,31.98,32.0,42800.0,23.3298,23.3371,23.3153,23.3298,42800.0
2013-09-05 14:20:00,32.0,32.01,31.99,32.0,63800.0,23.3298,23.3371,23.3225,23.3298,63800.0
2013-09-05 14:30:00,31.99,32.01,31.96,31.99,73300.0,23.3225,23.3371,23.3007,23.3225,73300.0
2013-09-05 14:40:00,31.99,32.01,31.96,31.98,100900.0,23.3225,23.3371,23.3007,23.3153,100900.0
2013-09-05 14:50:00,31.98,32.01,31.98,31.99,57200.0,23.3153,23.3371,23.3153,23.3225,57200.0
2013-09-05 15:00:00,31.99,32.03,31.99,32.01,36300.0,23.3225,23.3517,23.3225,23.3371,36300.0
2013-09-05 15:10:00,32.01,32.05,32.01,32.04,40800.0,23.3371,23.3663,23.3371,23.359,40800.0
2013-09-05 15:20:00,32.05,32.05,32.03,32.05,45300.0,23.3663,23.3663,23.3517,23.3663,45300.0
2013-09-05 15:30:00,32.05,32.07,32.03,32.07,84500.0,23.3663,23.3809,23.3517,23.3809,84500.0
2013-09-05 15:40:00,32.07,32.07,32.05,32.06,84100.0,23.3809,23.3809,23.3663,23.3736,84100.0
2013-09-05 15:50:00,32.06,32.1,32.06,32.1,175200.0,23.3736,23.4027,23.3736,23.4027,175200.0
2013-09-06 09:30:00,32.21,32.24,32.11,32.14,70200.0,23.4829,23.5048,23.41,23.4319,70200.0
2013-09-06 09:40:00,32.14,32.15,31.93,32.04,85700.0,23.4319,23.4392,23.2788,23.359,85700.0
2013-09-06 09:50:00,32.05,32.05,31.94,31.99,48000.0,23.3663,23.3663,23.2861,23.3225,48000.0
2013-09-06 10:00:00,31.99,31.99,31.89,31.98,63100.0,23.3225,23.3225,23.2496,23.3153,63100.0
2013-09-06 10:10:00,31.99,32.05,31.97,32.0,69600.0,23.3225,23.3663,23.308,23.3298,69600.0
2013-09-06 10:20:00,32.0,32.04,31.99,32.01,46600.0,23.3298,23.359,23.3225,23.3371,46600.0
2013-09-06 10:30:00,32.02,32.05,31.98,31.99,51400.0,23.3444,23.3663,23.3153,23.3225,51400.0
2013-09-06 10:40:00,31.99,32.08,31.99,32.06,62800.0,23.3225,23.3882,23.3225,23.3736,62800.0
2013-09-06 10:50:00,32.07,32.18,32.06,32.16,60800.0,23.3809,23.4611,23.3736,23.4465,60800.0
2013-09-06 11:00:00,32.16,32.16,32.11,32.12,190000.0,23.4465,23.4465,23.41,23.4173,190000.0
2013-09-06 11:10:00,32.13,32.14,32.07,32.07,150500.0,23.4246,23.4319,23.3809,23.3809,150500.0
2013-09-06 11:20:00,32.07,32.12,32.06,32.1,89300.0,23.3809,23.4173,23.3736,23.4027,89300.0
2013-09-06 11:30:00,32.1,32.12,32.09,32.1,73600.0,23.4027,23.4173,23.3954,23.4027,73600.0
2013-09-06 11:40:00,32.11,32.12,32.09,32.11,45500.0,23.41,23.4173,23.3954,23.41,45500.0
2013-09-06 11:50:00,32.12,32.13,32.1,32.13,57500.0,23.4173,23.4246,23.4027,23.4246,57500.0
2013-09-06 12:00:00,32.13,32.13,32.11,32.12,57300.0,23.4246,23.4246,23.41,23.4173,57300.0
2013-09-06 12:10:00,32.12,32.12,32.11,32.12,27700.0,23.4173,23.4173,23.41,23.4173,27700.0
2013-09-06 12:20:00,32.12,32.12,32.11,32.11,18400.0,23.4173,23.4173,23.41,23.41,18400.0
2013-09-06 12:30:00,32.12,32.12,32.09,32.09,42600.0,23.4173,23.4173,23.3954,23.3954,42600.0
2013-09-06 12:40:00,32.09,32.11,32.08,32.09,21100.0,23.3954,23.41,23.3882,23.3954,21100.0
2013-09-06 12:50:00,32.1,32.12,32.09,32.09,21300.0,23.4027,23.4173,23.3954,23.3954,21300.0
2013-09-06 13:00:00,32.1,32.12,32.08,32.1,49800.0,23.4027,23.4173,23.3882,23.4027,49800.0
2013-09-06 13:10:00,32.11,32.14,32.11,32.14,45300.0,23.41,23.4319,23.41,23.4319,45300.0
2013-09-06 13:20:00,32.15,32.16,32.11,32.11,108800.0,23.4392,23.4465,23.41,23.41,108800.0
2013-09-06 13:30:00,32.11,32.14,32.11,32.13,40900.0,23.41,23.4319,23.41,23.4246,40900.0
2013-09-06 13:40:00,32.12,32.17,32.12,32.16,51300.0,23.4173,23.4538,23.4173,23.4465,51300.0
2013-09-06 13:50:00,32.17,32.2,32.14,32.18,231700.0,23.4538,23.4756,23.4319,23.4611,231700.0
2013-09-06 14:00:00,32.18,32.19,32.16,32.16,128400.0,23.4611,23.4684,23.4465,23.4465,128400.0
2013-09-06 14:10:00,32.16,32.17,32.13,32.16,68500.0,23.4465,23.4538,23.4246,23.4465,68500.0
2013-09-06 14:20:00,32.16,32.18,32.14,32.16,181900.0,23.4465,23.4611,23.4319,23.4465,181900.0
2013-09-06 14:30:00,32.16,32.17,32.1,32.13,95300.0,23.4465,23.4538,23.4027,23.4246,95300.0
2013-09-06 14:40:00,32.13,32.15,32.09,32.15,65100.0,23.4246,23.4392,23.3954,23.4392,65100.0
2013-09-06 14:50:00,32.15,32.17,32.13,32.17,75500.0,23.4392,23.4538,23.4246,23.4538,75500.0
2013-09-06 15:00:00,32.17,32.17,32.09,32.12,63800.0,23.4538,23.4538,23.3954,23.4173,63800.0
2013-09-06 15:10:00,32.12,32.13,32.09,32.13,84900.0,23.4173,23.4246,23.3954,23.4246,84900.0
2013-09-06 15:20:00,32.13,32.14,32.11,32.14,51100.0,23.4246,23.4319,23.41,23.4319,51100.0
2013-09-06 15:30:00,32.13,32.13,32.06,32.09,73000.0,23.4246,23.4246,23.3736,23.3954,73000.0
2013-09-06 15:40:00,32.09,32.11,32.04,32.05,123800.0,23.3954,23.41,23.359,23.3663,123800.0
2013-09-06 15:50:00,32.05,32.09,32.02,32.04,176500.0,23.3663,23.3954,23.3444,23.359,176500.0
2013-09-09 09:30:00,32.11,32.18,32.06,32.07,62400.0,23.41,23.4611,23.3736,23.3809,62400.0
2013-09-09 09:40:00,32.05,32.08,32.03,32.07,30200.0,23.3663,23.3882,23.3517,23.3809,30200.0
2013-09-09 09:50:00,32.08,32.1,32.06,32.06,80400.0,23.3882,23.4027,23.3736,23.3736,80400.0
2013-09-09 10:00:00,32.06,32.12,32.05,32.08,195400.0,23.3736,23.4173,23.3663,23.3882,195400.0
2013-09-09 10:10:00,32.07,32.12,32.06,32.08,82000.0,23.3809,23.4173,23.3736,23.3882,82000.0
2013-09-09 10:20:00,32.09,32.13,32.07,32.09,57100.0,23.3954,23.4246,23.3809,23.3954,57100.0
2013-09-09 10:30:00,32.09,32.12,32.07,32.08,38300.0,23.3954,23.4173,23.3809,23.3882,38300.0
2013-09-09 10:40:00,32.07,32.13,32.07,32.11,100300.0,23.3809,23.4246,23.3809,23.41,100300.0
2013-09-09 10:50:00,32.12,32.13,32.1,32.11,63200.0,23.4173,23.4246,23.4027,23.41,63200.0
2013-09-09 11:00:00,32.12,32.17,32.11,32.16,83500.0,23.4173,23.4538,23.41,23.4465,83500.0
2013-09-09 11:10:00,32.17,32.17,32.13,32.13,51400.0,23.4538,23.4538,23.4246,23.4246,51400.0
2013-09-09 11:20:00,32.14,32.15,32.12,32.13,56700.0,23.4319,23.4392,23.4173,23.4246,56700.0
2013-09-09 11:30:00,32.13,32.15,32.1,32.11,50700.0,23.4246,23.4392,23.4027,23.41,50700.0
2013-09-09 11:40:00,32.11,32.13,32.1,32.12,24700.0,23.41,23.4246,23.4027,23.4173,24700.0
2013-09-09 11:50:00,32.11,32.12,32.07,32.08,72900.0,23.41,23.4173,23.3809,23.3882,72900.0
2013-09-09 12:00:00,32.08,32.13,32.08,32.12,63400.0,23.3882,23.4246,23.3882,23.4173,63400.0
2013-09-09 12:10:00,32.12,32.16,32.11,32.13,39900.0,23.4173,23.4465,23.41,23.4246,39900.0
2013-09-09 12:20:00,32.13,32.15,32.12,32.13,31400.0,23.4246,23.4392,23.4173,23.4246,31400.0
2013-09-09 12:30:00,32.13,32.16,32.13,32.15,29300.0,23.4246,23.4465,23.4246,23.4392,29300.0
2013-09-09 12:40:00,32.15,32.18,32.14,32.15,39300.0,23.4392,23.4611,23.4319,23.4392,39300.0
2013-09-09 12:50:00,32.15,32.18,32.14,32.17,26600.0,23.4392,23.4611,23.4319,23.4538,26600.0
2013-09-09 13:00:00,32.17,32.18,32.15,32.16,21500.0,23.4538,23.4611,23.4392,23.4465,21500.0
2013-09-09 13:10:00,32.16,32.18,32.15,32.18,31700.0,23.4465,23.4611,23.4392,23.4611,31700.0
2013-09-09 13:20:00,32.18,32.18,32.14,32.17,41400.0,23.4611,23.4611,23.4319,23.4538,41400.0
2013-09-09 13:30:00,32.16,32.18,32.16,32.18,20000.0,23.4465,23.4611,23.4465,23.4611,20000.0
2013-09-09 13:40:00,32.18,32.22,32.17,32.19,35900.0,23.4611,23.4902,23.4538,23.4684,35900.0
2013-09-09 13:50:00,32.2,32.21,32.16,32.19,36000.0,23.4756,23.4829,23.4465,23.4684,36000.0
2013-09-09 14:00:00,32.19,32.2,32.18,32.19,24900.0,23.4684,23.4756,23.4611,23.4684,24900.0
2013-09-09 14:10:00,32.19,32.2,32.18,32.2,67900.0,23.4684,23.4756,23.4611,23.4756,67900.0
2013-09-09 14:20:00,32.19,32.2,32.19,32.2,28600.0,23.4684,23.4756,23.4684,23.4756,28600.0
2013-09-09 14:30:00,32.2,32.2,32.15,32.15,62800.0,23.4756,23.4756,23.4392,23.4392,62800.0
2013-09-09 14:40:00,32.15,32.18,32.14,32.17,31000.0,23.4392,23.4611,23.4319,23.4538,31000.0
2013-09-09 14:50:00,32.17,32.21,32.17,32.19,45300.0,23.4538,23.4829,23.4538,23.4684,45300.0
2013-09-09 15:00:00,32.2,32.21,32.17,32.2,54400.0,23.4756,23.4829,23.4538,23.4756,54400.0
2013-09-09 15:10:00,32.2,32.24,32.19,32.23,44700.0,23.4756,23.5048,23.4684,23.4975,44700.0
2013-09-09 15:20:00,32.22,32.23,32.19,32.22,36800.0,23.4902,23.4975,23.4684,23.4902,36800.0
2013-09-09 15:30:00,32.22,32.24,32.21,32.21,61600.0,23.4902,23.5048,23.4829,23.4829,61600.0
2013-09-09 15:40:00,32.21,32.22,32.2,32.22,68800.0,23.4829,23.4902,23.4756,23.4902,68800.0
2013-09-09 15:50:00,32.21,32.23,32.2,32.21,177700.0,23.4829,23.4975,23.4756,23.4829,177700.0
2013-09-10 09:30:00,32.34,32.51,32.34,32.48,155300.0,23.5777,23.7017,23.5777,23.6798,155300.0
2013-09-10 09:40:00,32.48,32.55,32.48,32.5,66900.0,23.6798,23.7308,23.6798,23.6944,66900.0
2013-09-10 09:50:00,32.51,32.51,32.33,32.33,106800.0,23.7017,23.7017,23.5704,23.5704,106800.0
2013-09-10 10:00:00,32.33,32.34,32.28,32.28,93500.0,23.5704,23.5777,23.534,23.534,93500.0
2013-09-10 10:10:00,32.28,32.33,32.26,32.26,59800.0,23.534,23.5704,23.5194,23.5194,59800.0
2013-09-10 10:20:00,32.27,32.34,32.27,32.31,36200.0,23.5267,23.5777,23.5267,23.5558,36200.0
2013-09-10 10:30:00,32.31,32.34,32.28,32.29,61200.0,23.5558,23.5777,23.534,23.5413,61200.0
2013-09-10 10:40:00,32.29,32.32,32.23,32.23,59800.0,23.5413,23.5631,23.4975,23.4975,59800.0
2013-09-10 10:50:00,32.24,32.29,32.23,32.28,200000.0,23.5048,23.5413,23.4975,23.534,200000.0
2013-09-10 11:00:00,32.29,32.29,32.24,32.24,33000.0,23.5413,23.5413,23.5048,23.5048,33000.0
2013-09-10 11:10:00,32.25,32.25,32.21,32.24,74200.0,23.5121,23.5121,23.4829,23.5048,74200.0
2013-09-10 11:20:00,32.25,32.25,32.18,32.18,36400.0,23.5121,23.5121,23.4611,23.4611,36400.0
2013-09-10 11:30:00,32.18,32.18,32.12,32.13,74000.0,23.4611,23.4611,23.4173,23.4246,74000.0
2013-09-10 11:40:00,32.12,32.14,32.1,32.11,57600.0,23.4173,23.4319,23.4027,23.41,57600.0
2013-09-10 11:50:00,32.12,32.16,32.12,32.16,55400.0,23.4173,23.4465,23.4173,23.4465,55400.0
2013-09-10 12:00:00,32.16,32.2,32.13,32.19,65600.0,23.4465,23.4756,23.4246,23.4684,65600.0
2013-09-10 12:10:00,32.19,32.26,32.19,32.26,29500.0,23.4684,23.5194,23.4684,23.5194,29500.0
2013-09-10 12:20:00,32.26,32.28,32.25,32.27,34100.0,23.5194,23.534,23.5121,23.5267,34100.0
2013-09-10 12:30:00,32.26,32.27,32.25,32.26,51100.0,23.5194,23.5267,23.5121,23.5194,51100.0
2013-09-10 12:40:00,32.25,32.27,32.25,32.26,31500.0,23.5121,23.5267,23.5121,23.5194,31500.0
2013-09-10 12:50:00,32.26,32.29,32.24,32.28,79400.0,23.5194,23.5413,23.5048,23.534,79400.0
2013-09-10 13:00:00,32.28,32.28,32.24,32.27,93200.0,23.534,23.534,23.5048,23.5267,93200.0
2013-09-10 13:10:00,32.26,32.26,32.17,32.19,89100.0,23.5194,23.5194,23.4538,23.4684,89100.0
2013-09-10 13:20:00,32.19,32.22,32.19,32.22,53800.0,23.4684,23.4902,23.4684,23.4902,53800.0
2013-09-10 13:30:00,32.22,32.22,32.13,32.14,67900.0,23.4902,23.4902,23.4246,23.4319,67900.0
2013-09-10 13:40:00,32.15,32.17,32.15,32.16,28400.0,23.4392,23.4538,23.4392,23.4465,28400.0
2013-09-10 13:50:00,32.16,32.24,32.16,32.21,44200.0,23.4465,23.5048,23.4465,23.4829,44200.0
2013-09-10 14:00:00,32.22,32.22,32.18,32.22,37900.0,23.4902,23.4902,23.4611,23.4902,37900.0
2013-09-10 14:10:00,32.22,32.25,32.21,32.23,37600.0,23.4902,23.5121,23.4829,23.4975,37600.0
2013-09-10 14:20:00,32.23,32.25,32.23,32.23,44100.0,23.4975,23.5121,23.4975,23.4975,44100.0
2013-09-10 14:30:00,32.23,32.27,32.21,32.26,37600.0,23.4975,23.5267,23.4829,23.5194,37600.0
2013-09-10 14:40:00,32.26,32.26,32.18,32.19,66700.0,23.5194,23.5194,23.4611,23.4684,66700.0
2013-09-10 14:50:00,32.19,32.21,32.17,32.17,110100.0,23.4684,23.4829,23.4538,23.4538,110100.0
2013-09-10 15:00:00,32.18,32.21,32.16,32.21,52700.0,23.4611,23.4829,23.4465,23.4829,52700.0
2013-09-10 15:10:00,32.21,32.22,32.2,32.21,70000.0,23.4829,23.4902,23.4756,23.4829,70000.0
2013-09-10 15:20:00,32.2,32.25,32.2,32.25,62000.0,23.4756,23.5121,23.4756,23.5121,62000.0
2013-09-10 15:30:00,32.25,32.25,32.22,32.22,77300.0,23.5121,23.5121,23.4902,23.4902,77300.0
2013-09-10 15:40:00,32.23,32.27,32.21,32.24,99000.0,23.4975,23.5267,23.4829,23.5048,99000.0
2013-09-10 15:50:00,32.25,32.25,32.2,32.24,166900.0,23.5121,23.5121,23.4756,23.5048,166900.0
2013-09-11 09:30:00,32.3,32.39,32.26,32.31,167100.0,23.5486,23.6142,23.5194,23.5558,167100.0
2013-09-11 09:40:00,32.3,32.33,32.26,32.26,113400.0,23.5486,23.5704,23.5194,23.5194,113400.0
2013-09-11 09:50:00,32.26,32.3,32.24,32.3,121600.0,23.5194,23.5486,23.5048,23.5486,121600.0
2013-09-11 10:00:00,32.3,32.32,32.27,32.31,86000.0,23.5486,23.5631,23.5267,23.5558,86000.0
2013-09-11 10:10:00,32.3,32.33,32.26,32.27,57500.0,23.5486,23.5704,23.5194,23.5267,57500.0
2013-09-11 10:20:00,32.26,32.28,32.23,32.26,81700.0,23.5194,23.534,23.4975,23.5194,81700.0
2013-09-11 10:30:00,32.26,32.38,32.26,32.38,92600.0,23.5194,23.6069,23.5194,23.6069,92600.0
2013-09-11 10:40:00,32.38,32.4,32.37,32.4,53000.0,23.6069,23.6215,23.5996,23.6215,53000.0
2013-09-11 10:50:00,32.39,32.44,32.39,32.43,113900.0,23.6142,23.6506,23.6142,23.6433,113900.0
2013-09-11 11:00:00,32.43,32.49,32.41,32.48,90800.0,23.6433,23.6871,23.6287,23.6798,90800.0
2013-09-11 11:10:00,32.48,32.5,32.48,32.48,39500.0,23.6798,23.6944,23.6798,23.6798,39500.0
2013-09-11 11:20:00,32.49,32.51,32.48,32.5,72500.0,23.6871,23.7017,23.6798,23.6944,72500.0
2013-09-11 11:30:00,32.5,32.54,32.49,32.53,76400.0,23.6944,23.7235,23.6871,23.7162,76400.0
2013-09-11 11:40:00,32.54,32.55,32.53,32.54,31300.0,23.7235,23.7308,23.7162,23.7235,31300.0
2013-09-11 11:50:00,32.55,32.55,32.5,32.5,28200.0,23.7308,23.7308,23.6944,23.6944,28200.0
2013-09-11 12:00:00,32.51,32.51,32.43,32.45,95300.0,23.7017,23.7017,23.6433,23.6579,95300.0
2013-09-11 12:10:00,32.46,32.48,32.45,32.48,24800.0,23.6652,23.6798,23.6579,23.6798,24800.0
2013-09-11 12:20:00,32.48,32.48,32.43,32.46,60200.0,23.6798,23.6798,23.6433,23.6652,60200.0
2013-09-11 12:30:00,32.46,32.49,32.45,32.48,29200.0,23.6652,23.6871,23.6579,23.6798,29200.0
2013-09-11 12:40:00,32.49,32.51,32.48,32.51,25500.0,23.6871,23.7017,23.6798,23.7017,25500.0
2013-09-11 12:50:00,32.51,32.51,32.48,32.49,50900.0,23.7017,23.7017,23.6798,23.6871,50900.0
2013-09-11 13:00:00,32.48,32.48,32.46,32.48,29400.0,23.6798,23.6798,23.6652,23.6798,29400.0
2013-09-11 13:10:00,32.48,32.48,32.46,32.48,49800.0,23.6798,23.6798,23.6652,23.6798,49800.0
2013-09-11 13:20:00,32.47,32.5,32.47,32.5,37800.0,23.6725,23.6944,23.6725,23.6944,37800.0
2013-09-11 13:30:00,32.5,32.54,32.5,32.5,44200.0,23.6944,23.7235,23.6944,23.6944,44200.0
2013-09-11 13:40:00,32.5,32.54,32.49,32.52,61500.0,23.6944,23.7235,23.6871,23.7089,61500.0
2013-09-11 13:50:00,32.53,32.54,32.51,32.52,34600.0,23.7162,23.7235,23.7017,23.7089,34600.0
2013-09-11 14:00:00,32.52,32.52,32.51,32.51,30700.0,23.7089,23.7089,23.7017,23.7017,30700.0
2013-09-11 14:10:00,32.52,32.52,32.5,32.51,48100.0,23.7089,23.7089,23.6944,23.7017,48100.0
2013-09-11 14:20:00,32.51,32.52,32.5,32.52,19800.0,23.7017,23.7089,23.6944,23.7089,19800.0
2013-09-11 14:30:00,32.51,32.52,32.5,32.5,41700.0,23.7017,23.7089,23.6944,23.6944,41700.0
2013-09-11 14:40:00,32.51,32.51,32.49,32.5,106200.0,23.7017,23.7017,23.6871,23.6944,106200.0
2013-09-11 14:50:00,32.5,32.5,32.45,32.46,53600.0,23.6944,23.6944,23.6579,23.6652,53600.0
2013-09-11 15:00:00,32.47,32.48,32.46,32.47,38900.0,23.6725,23.6798,23.6652,23.6725,38900.0
2013-09-11 15:10:00,32.48,32.49,32.47,32.49,53400.0,23.6798,23.6871,23.6725,23.6871,53400.0
2013-09-11 15:20:00,32.49,32.49,32.44,32.44,168900.0,23.6871,23.6871,23.6506,23.6506,168900.0
2013-09-11 15:30:00,32.45,32.46,32.44,32.45,93300.0,23.6579,23.6652,23.6506,23.6579,93300.0
2013-09-11 15:40:00,32.45,32.47,32.44,32.45,110300.0,23.6579,23.6725,23.6506,23.6579,110300.0
2013-09-11 15:50:00,32.44,32.51,32.44,32.51,226600.0,23.6506,23.7017,23.6506,23.7017,226600.0
2013-09-12 09:30:00,32.51,32.56,32.48,32.51,107900.0,23.7017,23.7381,23.6798,23.7017,107900.0
2013-09-12 09:40:00,32.53,32.54,32.49,32.5,61800.0,23.7162,23.7235,23.6871,23.6944,61800.0
2013-09-12 09:50:00,32.5,32.55,32.49,32.52,35300.0,23.6944,23.7308,23.6871,23.7089,35300.0
2013-09-12 10:00:00,32.52,32.55,32.5,32.53,88100.0,23.7089,23.7308,23.6944,23.7162,88100.0
2013-09-12 10:10:00,32.53,32.53,32.49,32.53,48600.0,23.7162,23.7162,23.6871,23.7162,48600.0
2013-09-12 10:20:00,32.52,32.53,32.48,32.52,46500.0,23.7089,23.7162,23.6798,23.7089,46500.0
2013-09-12 10:30:00,32.52,32.58,32.52,32.57,86200.0,23.7089,23.7527,23.7089,23.7454,86200.0
2013-09-12 10:40:00,32.56,32.6,32.55,32.6,46900.0,23.7381,23.7673,23.7308,23.7673,46900.0
2013-09-12 10:50:00,32.6,32.61,32.58,32.6,68900.0,23.7673,23.7746,23.7527,23.7673,68900.0
2013-09-12 11:00:00,32.61,32.62,32.59,32.61,77700.0,23.7746,23.7818,23.76,23.7746,77700.0
2013-09-12 11:10:00,32.6,32.63,32.59,32.59,68400.0,23.7673,23.7891,23.76,23.76,68400.0
2013-09-12 11:20:00,32.59,32.61,32.58,32.59,64500.0,23.76,23.7746,23.7527,23.76,64500.0
2013-09-12 11:30:00,32.59,32.59,32.55,32.59,87100.0,23.76,23.76,23.7308,23.76,87100.0
2013-09-12 11:40:00,32.59,32.59,32.57,32.58,58600.0,23.76,23.76,23.7454,23.7527,58600.0
2013-09-12 11:50:00,32.57,32.57,32.55,32.57,49000.0,23.7454,23.7454,23.7308,23.7454,49000.0
2013-09-12 12:00:00,32.57,32.58,32.56,32.58,51700.0,23.7454,23.7527,23.7381,23.7527,51700.0
2013-09-12 12:10:00,32.58,32.58,32.55,32.57,41300.0,23.7527,23.7527,23.7308,23.7454,41300.0
2013-09-12 12:20:00,32.57,32.63,32.56,32.62,111100.0,23.7454,23.7891,23.7381,23.7818,111100.0
2013-09-12 12:30:00,32.62,32.63,32.59,32.6,80100.0,23.7818,23.7891,23.76,23.7673,80100.0
2013-09-12 12:40:00,32.61,32.61,32.59,32.6,24500.0,23.7746,23.7746,23.76,23.7673,24500.0
2013-09-12 12:50:00,32.6,32.6,32.59,32.6,42100.0,23.7673,23.7673,23.76,23.7673,42100.0
2013-09-12 13:00:00,32.6,32.61,32.59,32.6,45000.0,23.7673,23.7746,23.76,23.7673,45000.0
2013-09-12 13:10:00,32.61,32.61,32.57,32.6,74000.0,23.7746,23.7746,23.7454,23.7673,74000.0
2013-09-12 13:20:00,32.6,32.63,32.6,32.62,93900.0,23.7673,23.7891,23.7673,23.7818,93900.0
2013-09-12 13:30:00,32.62,32.62,32.59,32.6,67300.0,23.7818,23.7818,23.76,23.7673,67300.0
2013-09-12 13:40:00,32.61,32.62,32.59,32.62,37000.0,23.7746,23.7818,23.76,23.7818,37000.0
2013-09-12 13:50:00,32.62,32.62,32.58,32.59,50200.0,23.7818,23.7818,23.7527,23.76,50200.0
2013-09-12 14:00:00,32.59,32.6,32.58,32.59,58800.0,23.76,23.7673,23.7527,23.76,58800.0
2013-09-12 14:10:00,32.59,32.6,32.58,32.59,47300.0,23.76,23.7673,23.7527,23.76,47300.0
2013-09-12 14:20:00,32.59,32.65,32.59,32.65,123900.0,23.76,23.8037,23.76,23.8037,123900.0
2013-09-12 14:30:00,32.64,32.65,32.63,32.65,54400.0,23.7964,23.8037,23.7891,23.8037,54400.0
2013-09-12 14:40:00,32.65,32.69,32.64,32.69,43700.0,23.8037,23.8329,23.7964,23.8329,43700.0
2013-09-12 14:50:00,32.69,32.69,32.67,32.69,124000.0,23.8329,23.8329,23.8183,23.8329,124000.0
2013-09-12 15:00:00,32.69,32.69,32.65,32.65,135300.0,23.8329,23.8329,23.8037,23.8037,135300.0
2013-09-12 15:10:00,32.65,32.7,32.64,32.69,207000.0,23.8037,23.8402,23.7964,23.8329,207000.0
2013-09-12 15:20:00,32.69,32.72,32.66,32.68,164800.0,23.8329,23.8548,23.811,23.8256,164800.0
2013-09-12 15:30:00,32.67,32.68,32.64,32.67,132000.0,23.8183,23.8256,23.7964,23.8183,132000.0
2013-09-12 15:40:00,32.67,32.67,32.62,32.62,170600.0,23.8183,23.8183,23.7818,23.7818,170600.0
2013-09-12 15:50:00,32.62,32.64,32.61,32.64,269600.0,23.7818,23.7964,23.7746,23.7964,269600.0
2013-09-13 09:30:00,32.7,32.7,32.6,32.64,100300.0,23.8402,23.8402,23.7673,23.7964,100300.0
2013-09-13 09:40:00,32.64,32.68,32.62,32.64,60400.0,23.7964,23.8256,23.7818,23.7964,60400.0
2013-09-13 09:50:00,32.64,32.69,32.62,32.62,65200.0,23.7964,23.8329,23.7818,23.7818,65200.0
2013-09-13 10:00:00,32.62,32.65,32.58,32.6,66200.0,23.7818,23.8037,23.7527,23.7673,66200.0
2013-09-13 10:10:00,32.59,32.61,32.55,32.57,69400.0,23.76,23.7746,23.7308,23.7454,69400.0
2013-09-13 10:20:00,32.57,32.59,32.56,32.58,34500.0,23.7454,23.76,23.7381,23.7527,34500.0
2013-09-13 10:30:00,32.57,32.59,32.56,32.57,35200.0,23.7454,23.76,23.7381,23.7454,35200.0
2013-09-13 10:40:00,32.58,32.62,32.57,32.62,42700.0,23.7527,23.7818,23.7454,23.7818,42700.0
2013-09-13 10:50:00,32.63,32.7,32.63,32.67,33900.0,23.7891,23.8402,23.7891,23.8183,33900.0
2013-09-13 11:00:00,32.67,32.69,32.67,32.68,15700.0,23.8183,23.8329,23.8183,23.8256,15700.0
2013-09-13 11:10:00,32.69,32.7,32.68,32.68,25200.0,23.8329,23.8402,23.8256,23.8256,25200.0
2013-09-13 11:20:00,32.68,32.69,32.67,32.67,40100.0,23.8256,23.8329,23.8183,23.8183,40100.0
2013-09-13 11:30:00,32.68,32.69,32.66,32.67,32300.0,23.8256,23.8329,23.811,23.8183,32300.0
2013-09-13 11:40:00,32.66,32.72,32.66,32.72,25800.0,23.811,23.8548,23.811,23.8548,25800.0
2013-09-13 11:50:00,32.71,32.73,32.71,32.73,21800.0,23.8475,23.862,23.8475,23.862,21800.0
2013-09-13 12:00:00,32.73,32.75,32.72,32.73,56200.0,23.862,23.8766,23.8548,23.862,56200.0
2013-09-13 12:10:00,32.73,32.75,32.71,32.75,28700.0,23.862,23.8766,23.8475,23.8766,28700.0
2013-09-13 12:20:00,32.75,32.79,32.75,32.79,26900.0,23.8766,23.9058,23.8766,23.9058,26900.0
2013-09-13 12:30:00,32.78,32.79,32.77,32.77,32300.0,23.8985,23.9058,23.8912,23.8912,32300.0
2013-09-13 12:40:00,32.77,32.77,32.75,32.75,27700.0,23.8912,23.8912,23.8766,23.8766,27700.0
2013-09-13 12:50:00,32.76,32.78,32.75,32.77,23400.0,23.8839,23.8985,23.8766,23.8912,23400.0
2013-09-13 13:00:00,32.77,32.8,32.77,32.78,34400.0,23.8912,23.9131,23.8912,23.8985,34400.0
2013-09-13 13:10:00,32.77,32.78,32.76,32.76,31200.0,23.8912,23.8985,23.8839,23.8839,31200.0
2013-09-13 13:20:00,32.77,32.78,32.75,32.78,32900.0,23.8912,23.8985,23.8766,23.8985,32900.0
2013-09-13 13:30:00,32.78,32.79,32.75,32.75,34400.0,23.8985,23.9058,23.8766,23.8766,34400.0
2013-09-13 13:40:00,32.76,32.77,32.74,32.74,38000.0,23.8839,23.8912,23.8693,23.8693,38000.0
2013-09-13 13:50:00,32.75,32.76,32.74,32.75,35000.0,23.8766,23.8839,23.8693,23.8766,35000.0
2013-09-13 14:00:00,32.75,32.82,32.74,32.82,50100.0,23.8766,23.9277,23.8693,23.9277,50100.0
2013-09-13 14:10:00,32.82,32.86,32.81,32.85,113200.0,23.9277,23.9568,23.9204,23.9495,113200.0
2013-09-13 14:20:00,32.84,32.89,32.84,32.89,49200.0,23.9422,23.9787,23.9422,23.9787,49200.0
2013-09-13 14:30:00,32.89,32.9,32.87,32.88,77400.0,23.9787,23.986,23.9641,23.9714,77400.0
2013-09-13 14:40:00,32.89,32.91,32.88,32.88,63400.0,23.9787,23.9933,23.9714,23.9714,63400.0
2013-09-13 14:50:00,32.89,32.89,32.88,32.88,73200.0,23.9787,23.9787,23.9714,23.9714,73200.0
2013-09-13 15:00:00,32.89,32.92,32.88,32.9,67900.0,23.9787,24.0006,23.9714,23.986,67900.0
2013-09-13 15:10:00,32.91,32.95,32.9,32.93,105000.0,23.9933,24.0224,23.986,24.0079,105000.0
2013-09-13 15:20:00,32.93,32.95,32.92,32.92,101000.0,24.0079,24.0224,24.0006,24.0006,101000.0
2013-09-13 15:30:00,32.92,32.93,32.88,32.88,64600.0,24.0006,24.0079,23.9714,23.9714,64600.0
2013-09-13 15:40:00,32.88,32.89,32.84,32.85,144600.0,23.9714,23.9787,23.9422,23.9495,144600.0
2013-09-13 15:50:00,32.86,32.9,32.85,32.9,243700.0,23.9568,23.986,23.9495,23.986,243700.0
2013-09-16 09:30:00,33.07,33.29,33.07,33.17,188500.0,24.1099,24.2703,24.1099,24.1828,188500.0
2013-09-16 09:40:00,33.17,33.17,32.99,33.02,172500.0,24.1828,24.1828,24.0516,24.0735,172500.0
2013-09-16 09:50:00,33.02,33.04,32.94,32.98,57300.0,24.0735,24.0881,24.0151,24.0443,57300.0
2013-09-16 10:00:00,32.99,33.01,32.95,32.96,65300.0,24.0516,24.0662,24.0224,24.0297,65300.0
2013-09-16 10:10:00,32.97,33.02,32.96,32.98,49500.0,24.037,24.0735,24.0297,24.0443,49500.0
2013-09-16 10:20:00,32.97,33.0,32.96,32.99,48700.0,24.037,24.0589,24.0297,24.0516,48700.0
2013-09-16 10:30:00,32.99,33.02,32.98,33.01,46700.0,24.0516,24.0735,24.0443,24.0662,46700.0
2013-09-16 10:40:00,33.01,33.03,32.99,33.03,38000.0,24.0662,24.0808,24.0516,24.0808,38000.0
2013-09-16 10:50:00,33.03,33.05,32.99,32.99,33000.0,24.0808,24.0953,24.0516,24.0516,33000.0
2013-09-16 11:00:00,32.99,33.05,32.99,33.05,34200.0,24.0516,24.0953,24.0516,24.0953,34200.0
2013-09-16 11:10:00,33.04,33.08,33.04,33.07,38800.0,24.0881,24.1172,24.0881,24.1099,38800.0
2013-09-16 11:20:00,33.06,33.15,33.06,33.15,51100.0,24.1026,24.1682,24.1026,24.1682,51100.0
2013-09-16 11:30:00,33.14,33.14,33.09,33.12,60900.0,24.161,24.161,24.1245,24.1464,60900.0
2013-09-16 11:40:00,33.12,33.14,33.1,33.1,28000.0,24.1464,24.161,24.1318,24.1318,28000.0
2013-09-16 11:50:00,33.11,33.12,33.04,33.05,75700.0,24.1391,24.1464,24.0881,24.0953,75700.0
2013-09-16 12:00:00,33.05,33.09,33.05,33.07,97400.0,24.0953,24.1245,24.0953,24.1099,97400.0
2013-09-16 12:10:00,33.07,33.08,33.05,33.06,47700.0,24.1099,24.1172,24.0953,24.1026,47700.0
2013-09-16 12:20:00,33.06,33.07,33.02,33.02,55000.0,24.1026,24.1099,24.0735,24.0735,55000.0
2013-09-16 12:30:00,33.02,33.02,32.97,33.0,61700.0,24.0735,24.0735,24.037,24.0589,61700.0
2013-09-16 12:40:00,33.0,33.02,32.99,33.02,84300.0,24.0589,24.0735,24.0516,24.0735,84300.0
2013-09-16 12:50:00,33.03,33.04,32.97,32.98,43600.0,24.0808,24.0881,24.037,24.0443,43600.0
2013-09-16 13:00:00,32.98,32.99,32.97,32.97,50100.0,24.0443,24.0516,24.037,24.037,50100.0
2013-09-16 13:10:00,32.97,32.98,32.96,32.97,29700.0,24.037,24.0443,24.0297,24.037,29700.0
2013-09-16 13:20:00,32.96,32.98,32.95,32.95,48100.0,24.0297,24.0443,24.0224,24.0224,48100.0
2013-09-16 13:30:00,32.96,32.98,32.95,32.96,54700.0,24.0297,24.0443,24.0224,24.0297,54700.0
2013-09-16 13:40:00,32.97,32.97,32.94,32.95,131700.0,24.037,24.037,24.0151,24.0224,131700.0
2013-09-16 13:50:00,32.95,32.97,32.95,32.96,33500.0,24.0224,24.037,24.0224,24.0297,33500.0
2013-09-16 14:00:00,32.97,32.97,32.94,32.95,108600.0,24.037,24.037,24.0151,24.0224,108600.0
2013-09-16 14:10:00,32.95,32.97,32.94,32.95,89400.0,24.0224,24.037,24.0151,24.0224,89400.0
2013-09-16 14:20:00,32.96,32.99,32.95,32.97,165500.0,24.0297,24.0516,24.0224,24.037,165500.0
2013-09-16 14:30:00,32.96,32.98,32.95,32.96,88900.0,24.0297,24.0443,24.0224,24.0297,88900.0
2013-09-16 14:40:00,32.96,32.98,32.95,32.98,41500.0,24.0297,24.0443,24.0224,24.0443,41500.0
2013-09-16 14:50:00,32.97,33.01,32.97,32.98,29900.0,24.037,24.0662,24.037,24.0443,29900.0
2013-09-16 15:00:00,32.97,33.0,32.97,33.0,25900.0,24.037,24.0589,24.037,24.0589,25900.0
2013-09-16 15:10:00,32.99,33.01,32.99,33.0,29400.0,24.0516,24.0662,24.0516,24.0589,29400.0
2013-09-16 15:20:00,33.0,33.01,32.96,32.96,76400.0,24.0589,24.0662,24.0297,24.0297,76400.0
2013-09-16 15:30:00,32.96,32.98,32.95,32.97,98300.0,24.0297,24.0443,24.0224,24.037,98300.0
2013-09-16 15:40:00,32.98,32.99,32.95,32.98,202000.0,24.0443,24.0516,24.0224,24.0443,202000.0
2013-09-16 15:50:00,32.97,33.02,32.97,33.02,160000.0,24.037,24.0735,24.037,24.0735,160000.0
2013-09-17 09:30:00,33.0,33.18,32.98,33.17,134200.0,24.0589,24.1901,24.0443,24.1828,134200.0
2013-09-17 09:40:00,33.17,33.18,33.03,33.03,132600.0,24.1828,24.1901,24.0808,24.0808,132600.0
2013-09-17 09:50:00,33.04,33.05,32.97,32.97,92900.0,24.0881,24.0953,24.037,24.037,92900.0
2013-09-17 10:00:00,32.97,33.02,32.95,33.0,85800.0,24.037,24.0735,24.0224,24.0589,85800.0
2013-09-17 10:10:00,33.0,33.05,33.0,33.05,37600.0,24.0589,24.0953,24.0589,24.0953,37600.0
2013-09-17 10:20:00,33.05,33.09,33.04,33.06,63400.0,24.0953,24.1245,24.0881,24.1026,63400.0
2013-09-17 10:30:00,33.07,33.07,33.04,33.04,47300.0,24.1099,24.1099,24.0881,24.0881,47300.0
2013-09-17 10:40:00,33.05,33.05,33.02,33.04,30000.0,24.0953,24.0953,24.0735,24.0881,30000.0
2013-09-17 10:50:00,33.05,33.05,32.96,32.98,101900.0,24.0953,24.0953,24.0297,24.0443,101900.0
2013-09-17 11:00:00,32.97,33.05,32.97,33.05,34300.0,24.037,24.0953,24.037,24.0953,34300.0
2013-09-17 11:10:00,33.05,33.05,33.02,33.02,54500.0,24.0953,24.0953,24.0735,24.0735,54500.0
2013-09-17 11:20:00,33.03,33.07,33.02,33.06,40100.0,24.0808,24.1099,24.0735,24.1026,40100.0
2013-09-17 11:30:00,33.07,33.1,33.06,33.09,51100.0,24.1099,24.1318,24.1026,24.1245,51100.0
2013-09-17 11:40:00,33.09,33.13,33.09,33.12,35600.0,24.1245,24.1537,24.1245,24.1464,35600.0
2013-09-17 11:50:00,33.12,33.13,33.07,33.11,28700.0,24.1464,24.1537,24.1099,24.1391,28700.0
2013-09-17 12:00:00,33.11,33.12,33.09,33.12,45900.0,24.1391,24.1464,24.1245,24.1464,45900.0
2013-09-17 12:10:00,33.12,33.15,33.11,33.14,55100.0,24.1464,24.1682,24.1391,24.161,55100.0
2013-09-17 12:20:00,33.15,33.16,33.13,33.16,31400.0,24.1682,24.1755,24.1537,24.1755,31400.0
2013-09-17 12:30:00,33.16,33.16,33.14,33.15,42300.0,24.1755,24.1755,24.161,24.1682,42300.0
2013-09-17 12:40:00,33.14,33.16,33.14,33.16,27100.0,24.161,24.1755,24.161,24.1755,27100.0
2013-09-17 12:50:00,33.16,33.19,33.15,33.18,28100.0,24.1755,24.1974,24.1682,24.1901,28100.0
2013-09-17 13:00:00,33.18,33.18,33.15,33.16,36000.0,24.1901,24.1901,24.1682,24.1755,36000.0
2013-09-17 13:10:00,33.16,33.16,33.15,33.15,21600.0,24.1755,24.1755,24.1682,24.1682,21600.0
2013-09-17 13:20:00,33.15,33.17,33.14,33.15,32900.0,24.1682,24.1828,24.161,24.1682,32900.0
2013-09-17 13:30:00,33.16,33.17,33.15,33.15,27000.0,24.1755,24.1828,24.1682,24.1682,27000.0
2013-09-17 13:40:00,33.15,33.17,33.14,33.14,38400.0,24.1682,24.1828,24.161,24.161,38400.0
2013-09-17 13:50:00,33.14,33.16,33.14,33.16,24700.0,24.161,24.1755,24.161,24.1755,24700.0
2013-09-17 14:00:00,33.15,33.17,33.14,33.17,60700.0,24.1682,24.1828,24.161,24.1828,60700.0
2013-09-17 14:10:00,33.16,33.17,33.15,33.16,38900.0,24.1755,24.1828,24.1682,24.1755,38900.0
2013-09-17 14:20:00,33.15,33.18,33.15,33.16,46700.0,24.1682,24.1901,24.1682,24.1755,46700.0
2013-09-17 14:30:00,33.16,33.18,33.16,33.17,73200.0,24.1755,24.1901,24.1755,24.1828,73200.0
2013-09-17 14:40:00,33.16,33.17,33.16,33.16,22500.0,24.1755,24.1828,24.1755,24.1755,22500.0
2013-09-17 14:50:00,33.17,33.17,33.16,33.16,24700.0,24.1828,24.1828,24.1755,24.1755,24700.0
2013-09-17 15:00:00,33.16,33.17,33.14,33.15,66800.0,24.1755,24.1828,24.161,24.1682,66800.0
2013-09-17 15:10:00,33.15,33.15,33.14,33.14,33500.0,24.1682,24.1682,24.161,24.161,33500.0
2013-09-17 15:20:00,33.15,33.22,33.14,33.22,79000.0,24.1682,24.2193,24.161,24.2193,79000.0
2013-09-17 15:30:00,33.2,33.23,33.19,33.23,102900.0,24.2047,24.2266,24.1974,24.2266,102900.0
2013-09-17 15:40:00,33.23,33.23,33.17,33.18,81000.0,24.2266,24.2266,24.1828,24.1901,81000.0
2013-09-17 15:50:00,33.17,33.18,33.14,33.15,175100.0,24.1828,24.1901,24.161,24.1682,175100.0
2013-09-18 09:30:00,33.16,33.29,33.12,33.16,70300.0,24.1755,24.2703,24.1464,24.1755,70300.0
2013-09-18 09:40:00,33.15,33.2,33.12,33.19,34100.0,24.1682,24.2047,24.1464,24.1974,34100.0
2013-09-18 09:50:00,33.2,33.25,33.18,33.2,37700.0,24.2047,24.2412,24.1901,24.2047,37700.0
2013-09-18 10:00:00,33.19,33.19,33.16,33.16,47400.0,24.1974,24.1974,24.1755,24.1755,47400.0
2013-09-18 10:10:00,33.16,33.17,33.13,33.13,41900.0,24.1755,24.1828,24.1537,24.1537,41900.0
2013-09-18 10:20:00,33.13,33.15,33.1,33.1,29200.0,24.1537,24.1682,24.1318,24.1318,29200.0
2013-09-18 10:30:00,33.11,33.12,33.09,33.09,43300.0,24.1391,24.1464,24.1245,24.1245,43300.0
2013-09-18 10:40:00,33.1,33.1,33.07,33.08,18700.0,24.1318,24.1318,24.1099,24.1172,18700.0
2013-09-18 10:50:00,33.08,33.1,33.07,33.08,26600.0,24.1172,24.1318,24.1099,24.1172,26600.0
2013-09-18 11:00:00,33.09,33.1,33.07,33.07,34100.0,24.1245,24.1318,24.1099,24.1099,34100.0
2013-09-18 11:10:00,33.07,33.07,33.04,33.05,18500.0,24.1099,24.1099,24.0881,24.0953,18500.0
2013-09-18 11:20:00,33.05,33.08,33.04,33.06,77700.0,24.0953,24.1172,24.0881,24.1026,77700.0
2013-09-18 11:30:00,33.07,33.12,33.07,33.1,28500.0,24.1099,24.1464,24.1099,24.1318,28500.0
2013-09-18 11:40:00,33.1,33.1,33.07,33.08,17700.0,24.1318,24.1318,24.1099,24.1172,17700.0
2013-09-18 11:50:00,33.08,33.1,33.07,33.08,20700.0,24.1172,24.1318,24.1099,24.1172,20700.0
2013-09-18 12:00:00,33.07,33.09,33.06,33.08,37600.0,24.1099,24.1245,24.1026,24.1172,37600.0
2013-09-18 12:10:00,33.08,33.08,33.02,33.04,99700.0,24.1172,24.1172,24.0735,24.0881,99700.0
2013-09-18 12:20:00,33.03,33.04,33.01,33.03,81100.0,24.0808,24.0881,24.0662,24.0808,81100.0
2013-09-18 12:30:00,33.04,33.04,33.02,33.02,16400.0,24.0881,24.0881,24.0735,24.0735,16400.0
2013-09-18 12:40:00,33.02,33.03,32.99,32.99,55900.0,24.0735,24.0808,24.0516,24.0516,55900.0
2013-09-18 12:50:00,33.0,33.0,32.98,32.98,24800.0,24.0589,24.0589,24.0443,24.0443,24800.0
2013-09-18 13:00:00,32.98,33.0,32.98,33.0,28100.0,24.0443,24.0589,24.0443,24.0589,28100.0
2013-09-18 13:10:00,33.0,33.01,32.96,32.98,69300.0,24.0589,24.0662,24.0297,24.0443,69300.0
2013-09-18 13:20:00,32.98,32.99,32.96,32.98,33900.0,24.0443,24.0516,24.0297,24.0443,33900.0
2013-09-18 13:30:00,32.98,32.98,32.95,32.95,23300.0,24.0443,24.0443,24.0224,24.0224,23300.0
2013-09-18 13:40:00,32.95,32.96,32.93,32.94,36200.0,24.0224,24.0297,24.0079,24.0151,36200.0
2013-09-18 13:50:00,32.94,32.97,32.93,32.95,60400.0,24.0151,24.037,24.0079,24.0224,60400.0
2013-09-18 14:00:00,32.95,33.3,32.95,33.19,200400.0,24.0224,24.2776,24.0224,24.1974,200400.0
2013-09-18 14:10:00,33.2,33.24,33.18,33.21,212300.0,24.2047,24.2339,24.1901,24.212,212300.0
2013-09-18 14:20:00,33.2,33.35,33.2,33.26,104100.0,24.2047,24.3141,24.2047,24.2484,104100.0
2013-09-18 14:30:00,33.26,33.29,33.25,33.27,83800.0,24.2484,24.2703,24.2412,24.2557,83800.0
2013-09-18 14:40:00,33.28,33.37,33.26,33.37,69900.0,24.263,24.3286,24.2484,24.3286,69900.0
2013-09-18 14:50:00,33.36,33.4,33.29,33.39,92400.0,24.3214,24.3505,24.2703,24.3432,92400.0
2013-09-18 15:00:00,33.4,33.44,33.31,33.34,139000.0,24.3505,24.3797,24.2849,24.3068,139000.0
2013-09-18 15:10:00,33.33,33.37,33.32,33.33,37100.0,24.2995,24.3286,24.2922,24.2995,37100.0
2013-09-18 15:20:00,33.33,33.39,33.31,33.39,79500.0,24.2995,24.3432,24.2849,24.3432,79500.0
2013-09-18 15:30:00,33.38,33.4,33.34,33.38,83700.0,24.3359,24.3505,24.3068,24.3359,83700.0
2013-09-18 15:40:00,33.38,33.39,33.36,33.36,84500.0,24.3359,24.3432,24.3214,24.3214,84500.0
2013-09-18 15:50:00,33.36,33.39,33.33,33.39,220100.0,24.3214,24.3432,24.2995,24.3432,220100.0
2013-09-19 09:30:00,33.26,33.28,32.83,33.04,383700.0,24.2484,24.263,23.935,24.0881,383700.0
2013-09-19 09:40:00,33.06,33.23,33.06,33.18,150900.0,24.1026,24.2266,24.1026,24.1901,150900.0
2013-09-19 09:50:00,33.18,33.19,32.95,33.01,321500.0,24.1901,24.1974,24.0224,24.0662,321500.0
2013-09-19 10:00:00,33.0,33.03,32.87,32.91,328400.0,24.0589,24.0808,23.9641,23.9933,328400.0
2013-09-19 10:10:00,32.91,33.0,32.79,32.81,276900.0,23.9933,24.0589,23.9058,23.9204,276900.0
2013-09-19 10:20:00,32.81,32.81,32.65,32.68,342200.0,23.9204,23.9204,23.8037,23.8256,342200.0
2013-09-19 10:30:00,32.68,32.71,32.66,32.68,206600.0,23.8256,23.8475,23.811,23.8256,206600.0
2013-09-19 10:40:00,32.68,32.81,32.67,32.81,92900.0,23.8256,23.9204,23.8183,23.9204,92900.0
2013-09-19 10:50:00,32.81,32.85,32.75,32.85,139700.0,23.9204,23.9495,23.8766,23.9495,139700.0
2013-09-19 11:00:00,32.85,32.85,32.76,32.76,104500.0,23.9495,23.9495,23.8839,23.8839,104500.0
2013-09-19 11:10:00,32.76,32.77,32.68,32.68,117600.0,23.8839,23.8912,23.8256,23.8256,117600.0
2013-09-19 11:20:00,32.69,32.69,32.59,32.61,183400.0,23.8329,23.8329,23.76,23.7746,183400.0
2013-09-19 11:30:00,32.61,32.67,32.59,32.67,74500.0,23.7746,23.8183,23.76,23.8183,74500.0
2013-09-19 11:40:00,32.68,32.74,32.67,32.67,74600.0,23.8256,23.8693,23.8183,23.8183,74600.0
2013-09-19 11:50:00,32.67,32.7,32.65,32.7,84300.0,23.8183,23.8402,23.8037,23.8402,84300.0
2013-09-19 12:00:00,32.7,32.78,32.7,32.78,30900.0,23.8402,23.8985,23.8402,23.8985,30900.0
2013-09-19 12:10:00,32.78,32.78,32.68,32.69,111900.0,23.8985,23.8985,23.8256,23.8329,111900.0
2013-09-19 12:20:00,32.69,32.76,32.69,32.76,55000.0,23.8329,23.8839,23.8329,23.8839,55000.0
2013-09-19 12:30:00,32.75,32.76,32.72,32.72,35100.0,23.8766,23.8839,23.8548,23.8548,35100.0
2013-09-19 12:40:00,32.72,32.76,32.72,32.76,28300.0,23.8548,23.8839,23.8548,23.8839,28300.0
2013-09-19 12:50:00,32.76,32.79,32.75,32.77,51800.0,23.8839,23.9058,23.8766,23.8912,51800.0
2013-09-19 13:00:00,32.78,32.78,32.72,32.74,69400.0,23.8985,23.8985,23.8548,23.8693,69400.0
2013-09-19 13:10:00,32.74,32.81,32.73,32.8,92700.0,23.8693,23.9204,23.862,23.9131,92700.0
2013-09-19 13:20:00,32.81,32.82,32.8,32.81,36500.0,23.9204,23.9277,23.9131,23.9204,36500.0
2013-09-19 13:30:00,32.8,32.82,32.8,32.81,50100.0,23.9131,23.9277,23.9131,23.9204,50100.0
2013-09-19 13:40:00,32.81,32.81,32.79,32.8,61300.0,23.9204,23.9204,23.9058,23.9131,61300.0
2013-09-19 13:50:00,32.8,32.81,32.78,32.79,93100.0,23.9131,23.9204,23.8985,23.9058,93100.0
2013-09-19 14:00:00,32.8,32.82,32.79,32.81,59800.0,23.9131,23.9277,23.9058,23.9204,59800.0
2013-09-19 14:10:00,32.82,32.88,32.81,32.87,71300.0,23.9277,23.9714,23.9204,23.9641,71300.0
2013-09-19 14:20:00,32.87,32.87,32.84,32.84,85400.0,23.9641,23.9641,23.9422,23.9422,85400.0
2013-09-19 14:30:00,32.84,32.85,32.81,32.84,70900.0,23.9422,23.9495,23.9204,23.9422,70900.0
2013-09-19 14:40:00,32.84,32.91,32.83,32.9,35900.0,23.9422,23.9933,23.935,23.986,35900.0
2013-09-19 14:50:00,32.91,32.92,32.86,32.91,144500.0,23.9933,24.0006,23.9568,23.9933,144500.0
2013-09-19 15:00:00,32.92,33.01,32.91,33.01,122300.0,24.0006,24.0662,23.9933,24.0662,122300.0
2013-09-19 15:10:00,33.0,33.05,32.99,33.05,134200.0,24.0589,24.0953,24.0516,24.0953,134200.0
2013-09-19 15:20:00,33.04,33.07,33.01,33.01,231600.0,24.0881,24.1099,24.0662,24.0662,231600.0
2013-09-19 15:30:00,33.02,33.02,32.94,32.95,423700.0,24.0735,24.0735,24.0151,24.0224,423700.0
2013-09-19 15:40:00,32.95,32.96,32.92,32.93,144500.0,24.0224,24.0297,24.0006,24.0079,144500.0
2013-09-19 15:50:00,32.92,32.93,32.83,32.84,606200.0,24.0006,24.0079,23.935,23.9422,606200.0
2013-09-20 09:30:00,32.76,32.82,32.59,32.59,824900.0,23.8839,23.9277,23.76,23.76,824900.0
2013-09-20 09:40:00,32.6,32.6,32.48,32.52,194800.0,23.7673,23.7673,23.6798,23.7089,194800.0
2013-09-20 09:50:00,32.52,32.53,32.47,32.49,146300.0,23.7089,23.7162,23.6725,23.6871,146300.0
2013-09-20 10:00:00,32.49,32.52,32.45,32.48,157200.0,23.6871,23.7089,23.6579,23.6798,157200.0
2013-09-20 10:10:00,32.48,32.51,32.45,32.49,70000.0,23.6798,23.7017,23.6579,23.6871,70000.0
2013-09-20 10:20:00,32.49,32.5,32.38,32.41,207700.0,23.6871,23.6944,23.6069,23.6287,207700.0
2013-09-20 10:30:00,32.41,32.46,32.38,32.46,136900.0,23.6287,23.6652,23.6069,23.6652,136900.0
2013-09-20 10:40:00,32.46,32.5,32.45,32.46,148700.0,23.6652,23.6944,23.6579,23.6652,148700.0
2013-09-20 10:50:00,32.46,32.47,32.41,32.47,90800.0,23.6652,23.6725,23.6287,23.6725,90800.0
2013-09-20 11:00:00,32.47,32.47,32.38,32.41,133200.0,23.6725,23.6725,23.6069,23.6287,133200.0
2013-09-20 11:10:00,32.41,32.42,32.38,32.42,61300.0,23.6287,23.636,23.6069,23.636,61300.0
2013-09-20 11:20:00,32.42,32.43,32.39,32.43,64800.0,23.636,23.6433,23.6142,23.6433,64800.0
2013-09-20 11:30:00,32.43,32.48,32.39,32.43,148100.0,23.6433,23.6798,23.6142,23.6433,148100.0
2013-09-20 11:40:00,32.43,32.43,32.4,32.4,54900.0,23.6433,23.6433,23.6215,23.6215,54900.0
2013-09-20 11:50:00,32.4,32.42,32.37,32.37,61700.0,23.6215,23.636,23.5996,23.5996,61700.0
2013-09-20 12:00:00,32.37,32.41,32.36,32.37,76700.0,23.5996,23.6287,23.5923,23.5996,76700.0
2013-09-20 12:10:00,32.37,32.46,32.37,32.45,45300.0,23.5996,23.6652,23.5996,23.6579,45300.0
2013-09-20 12:20:00,32.46,32.47,32.43,32.46,40700.0,23.6652,23.6725,23.6433,23.6652,40700.0
2013-09-20 12:30:00,32.45,32.5,32.44,32.48,29400.0,23.6579,23.6944,23.6506,23.6798,29400.0
2013-09-20 12:40:00,32.48,32.54,32.48,32.52,30000.0,23.6798,23.7235,23.6798,23.7089,30000.0
2013-09-20 12:50:00,32.52,32.53,32.5,32.51,40600.0,23.7089,23.7162,23.6944,23.7017,40600.0
2013-09-20 13:00:00,32.5,32.52,32.48,32.48,38200.0,23.6944,23.7089,23.6798,23.6798,38200.0
2013-09-20 13:10:00,32.48,32.5,32.45,32.46,65300.0,23.6798,23.6944,23.6579,23.6652,65300.0
2013-09-20 13:20:00,32.46,32.5,32.45,32.49,61700.0,23.6652,23.6944,23.6579,23.6871,61700.0
2013-09-20 13:30:00,32.49,32.51,32.46,32.47,162900.0,23.6871,23.7017,23.6652,23.6725,162900.0
2013-09-20 13:40:00,32.47,32.52,32.46,32.51,97500.0,23.6725,23.7089,23.6652,23.7017,97500.0
2013-09-20 13:50:00,32.51,32.54,32.51,32.51,61500.0,23.7017,23.7235,23.7017,23.7017,61500.0
2013-09-20 14:00:00,32.52,32.52,32.47,32.52,39100.0,23.7089,23.7089,23.6725,23.7089,39100.0
2013-09-20 14:10:00,32.52,32.54,32.5,32.52,40900.0,23.7089,23.7235,23.6944,23.7089,40900.0
2013-09-20 14:20:00,32.52,32.58,32.51,32.53,59700.0,23.7089,23.7527,23.7017,23.7162,59700.0
2013-09-20 14:30:00,32.53,32.53,32.45,32.45,53300.0,23.7162,23.7162,23.6579,23.6579,53300.0
2013-09-20 14:40:00,32.45,32.5,32.45,32.5,38700.0,23.6579,23.6944,23.6579,23.6944,38700.0
2013-09-20 14:50:00,32.5,32.51,32.48,32.49,44900.0,23.6944,23.7017,23.6798,23.6871,44900.0
2013-09-20 15:00:00,32.49,32.53,32.49,32.53,89800.0,23.6871,23.7162,23.6871,23.7162,89800.0
2013-09-20 15:10:00,32.53,32.53,32.49,32.49,49400.0,23.7162,23.7162,23.6871,23.6871,49400.0
2013-09-20 15:20:00,32.49,32.51,32.45,32.49,104900.0,23.6871,23.7017,23.6579,23.6871,104900.0
2013-09-20 15:30:00,32.48,32.55,32.47,32.53,110000.0,23.6798,23.7308,23.6725,23.7162,110000.0
2013-09-20 15:40:00,32.53,32.57,32.5,32.51,189200.0,23.7162,23.7454,23.6944,23.7017,189200.0
2013-09-20 15:50:00,32.51,32.58,32.5,32.56,486300.0,23.7017,23.7527,23.6944,23.7381,486300.0
2013-09-23 09:30:00,32.5,32.64,32.45,32.47,152800.0,23.6944,23.7964,23.6579,23.6725,152800.0
2013-09-23 09:40:00,32.47,32.47,32.41,32.46,72600.0,23.6725,23.6725,23.6287,23.6652,72600.0
2013-09-23 09:50:00,32.47,32.51,32.45,32.5,86800.0,23.6725,23.7017,23.6579,23.6944,86800.0
2013-09-23 10:00:00,32.49,32.5,32.4,32.4,82300.0,23.6871,23.6944,23.6215,23.6215,82300.0
2013-09-23 10:10:00,32.4,32.45,32.37,32.37,132400.0,23.6215,23.6579,23.5996,23.5996,132400.0
2013-09-23 10:20:00,32.37,32.39,32.32,32.39,40300.0,23.5996,23.6142,23.5631,23.6142,40300.0
2013-09-23 10:30:00,32.38,32.42,32.37,32.38,53300.0,23.6069,23.636,23.5996,23.6069,53300.0
2013-09-23 10:40:00,32.38,32.4,32.36,32.39,66500.0,23.6069,23.6215,23.5923,23.6142,66500.0
2013-09-23 10:50:00,32.39,32.39,32.34,32.34,51500.0,23.6142,23.6142,23.5777,23.5777,51500.0
2013-09-23 11:00:00,32.34,32.37,32.31,32.32,112400.0,23.5777,23.5996,23.5558,23.5631,112400.0
2013-09-23 11:10:00,32.31,32.35,32.31,32.35,95500.0,23.5558,23.585,23.5558,23.585,95500.0
2013-09-23 11:20:00,32.35,32.37,32.34,32.36,49800.0,23.585,23.5996,23.5777,23.5923,49800.0
2013-09-23 11:30:00,32.37,32.38,32.35,32.37,33800.0,23.5996,23.6069,23.585,23.5996,33800.0
2013-09-23 11:40:00,32.36,32.38,32.35,32.37,31100.0,23.5923,23.6069,23.585,23.5996,31100.0
2013-09-23 11:50:00,32.37,32.39,32.36,32.38,36300.0,23.5996,23.6142,23.5923,23.6069,36300.0
2013-09-23 12:00:00,32.38,32.43,32.38,32.42,51100.0,23.6069,23.6433,23.6069,23.636,51100.0
2013-09-23 12:10:00,32.41,32.43,32.39,32.39,41400.0,23.6287,23.6433,23.6142,23.6142,41400.0
2013-09-23 12:20:00,32.39,32.4,32.37,32.38,30800.0,23.6142,23.6215,23.5996,23.6069,30800.0
2013-09-23 12:30:00,32.38,32.38,32.36,32.37,53900.0,23.6069,23.6069,23.5923,23.5996,53900.0
2013-09-23 12:40:00,32.37,32.38,32.34,32.35,46200.0,23.5996,23.6069,23.5777,23.585,46200.0
2013-09-23 12:50:00,32.35,32.36,32.34,32.34,39300.0,23.585,23.5923,23.5777,23.5777,39300.0
2013-09-23 13:00:00,32.34,32.35,32.32,32.33,40300.0,23.5777,23.585,23.5631,23.5704,40300.0
2013-09-23 13:10:00,32.32,32.34,32.32,32.33,58700.0,23.5631,23.5777,23.5631,23.5704,58700.0
2013-09-23 13:20:00,32.34,32.34,32.29,32.33,57200.0,23.5777,23.5777,23.5413,23.5704,57200.0
2013-09-23 13:30:00,32.32,32.33,32.27,32.27,48800.0,23.5631,23.5704,23.5267,23.5267,48800.0
2013-09-23 13:40:00,32.27,32.29,32.27,32.29,43500.0,23.5267,23.5413,23.5267,23.5413,43500.0
2013-09-23 13:50:00,32.29,32.29,32.26,32.27,128000.0,23.5413,23.5413,23.5194,23.5267,128000.0
2013-09-23 14:00:00,32.28,32.28,32.27,32.28,47300.0,23.534,23.534,23.5267,23.534,47300.0
2013-09-23 14:10:00,32.28,32.29,32.26,32.26,52300.0,23.534,23.5413,23.5194,23.5194,52300.0
2013-09-23 14:20:00,32.27,32.3,32.26,32.29,75100.0,23.5267,23.5486,23.5194,23.5413,75100.0
2013-09-23 14:30:00,32.29,32.32,32.29,32.3,47600.0,23.5413,23.5631,23.5413,23.5486,47600.0
2013-09-23 14:40:00,32.3,32.31,32.27,32.27,86200.0,23.5486,23.5558,23.5267,23.5267,86200.0
2013-09-23 14:50:00,32.27,32.3,32.26,32.3,60300.0,23.5267,23.5486,23.5194,23.5486,60300.0
2013-09-23 15:00:00,32.3,32.32,32.28,32.29,96100.0,23.5486,23.5631,23.534,23.5413,96100.0
2013-09-23 15:10:00,32.3,32.3,32.27,32.27,62400.0,23.5486,23.5486,23.5267,23.5267,62400.0
2013-09-23 15:20:00,32.27,32.28,32.26,32.26,100000.0,23.5267,23.534,23.5194,23.5194,100000.0
2013-09-23 15:30:00,32.26,32.27,32.25,32.27,109500.0,23.5194,23.5267,23.5121,23.5267,109500.0
2013-09-23 15:40:00,32.27,32.3,32.26,32.28,152800.0,23.5267,23.5486,23.5194,23.534,152800.0
2013-09-23 15:50:00,32.29,32.31,32.28,32.3,256400.0,23.5413,23.5558,23.534,23.5486,256400.0
2013-09-24 09:30:00,32.28,32.47,32.24,32.47,170000.0,23.534,23.6725,23.5048,23.6725,170000.0
2013-09-24 09:40:00,32.47,32.48,32.34,32.41,122700.0,23.6725,23.6798,23.5777,23.6287,122700.0
2013-09-24 09:50:00,32.4,32.41,32.34,32.38,56000.0,23.6215,23.6287,23.5777,23.6069,56000.0
2013-09-24 10:00:00,32.38,32.42,32.34,32.37,88300.0,23.6069,23.636,23.5777,23.5996,88300.0
2013-09-24 10:10:00,32.38,32.42,32.34,32.41,85300.0,23.6069,23.636,23.5777,23.6287,85300.0
2013-09-24 10:20:00,32.41,32.43,32.38,32.39,94200.0,23.6287,23.6433,23.6069,23.6142,94200.0
2013-09-24 10:30:00,32.4,32.44,32.39,32.42,70300.0,23.6215,23.6506,23.6142,23.636,70300.0
2013-09-24 10:40:00,32.42,32.5,32.41,32.46,39900.0,23.636,23.6944,23.6287,23.6652,39900.0
2013-09-24 10:50:00,32.45,32.49,32.45,32.46,36700.0,23.6579,23.6871,23.6579,23.6652,36700.0
2013-09-24 11:00:00,32.46,32.56,32.46,32.55,61700.0,23.6652,23.7381,23.6652,23.7308,61700.0
2013-09-24 11:10:00,32.55,32.55,32.51,32.52,50400.0,23.7308,23.7308,23.7017,23.7089,50400.0
2013-09-24 11:20:00,32.52,32.54,32.51,32.52,32400.0,23.7089,23.7235,23.7017,23.7089,32400.0
2013-09-24 11:30:00,32.51,32.51,32.49,32.49,40000.0,23.7017,23.7017,23.6871,23.6871,40000.0
2013-09-24 11:40:00,32.49,32.53,32.48,32.52,45200.0,23.6871,23.7162,23.6798,23.7089,45200.0
2013-09-24 11:50:00,32.52,32.54,32.51,32.53,40700.0,23.7089,23.7235,23.7017,23.7162,40700.0
2013-09-24 12:00:00,32.54,32.55,32.5,32.51,23200.0,23.7235,23.7308,23.6944,23.7017,23200.0
2013-09-24 12:10:00,32.51,32.53,32.49,32.51,66900.0,23.7017,23.7162,23.6871,23.7017,66900.0
2013-09-24 12:20:00,32.52,32.57,32.51,32.57,53000.0,23.7089,23.7454,23.7017,23.7454,53000.0
2013-09-24 12:30:00,32.55,32.57,32.54,32.57,34800.0,23.7308,23.7454,23.7235,23.7454,34800.0
2013-09-24 12:40:00,32.57,32.57,32.54,32.55,43500.0,23.7454,23.7454,23.7235,23.7308,43500.0
2013-09-24 12:50:00,32.54,32.55,32.51,32.51,47400.0,23.7235,23.7308,23.7017,23.7017,47400.0
2013-09-24 13:00:00,32.51,32.54,32.51,32.52,32500.0,23.7017,23.7235,23.7017,23.7089,32500.0
2013-09-24 13:10:00,32.51,32.52,32.5,32.51,34600.0,23.7017,23.7089,23.6944,23.7017,34600.0
2013-09-24 13:20:00,32.5,32.52,32.49,32.5,47900.0,23.6944,23.7089,23.6871,23.6944,47900.0
2013-09-24 13:30:00,32.5,32.53,32.48,32.53,43500.0,23.6944,23.7162,23.6798,23.7162,43500.0
2013-09-24 13:40:00,32.53,32.58,32.52,32.58,23700.0,23.7162,23.7527,23.7089,23.7527,23700.0
2013-09-24 13:50:00,32.57,32.58,32.49,32.49,39500.0,23.7454,23.7527,23.6871,23.6871,39500.0
2013-09-24 14:00:00,32.49,32.56,32.49,32.56,80200.0,23.6871,23.7381,23.6871,23.7381,80200.0
2013-09-24 14:10:00,32.56,32.58,32.54,32.58,45500.0,23.7381,23.7527,23.7235,23.7527,45500.0
2013-09-24 14:20:00,32.58,32.59,32.54,32.54,44400.0,23.7527,23.76,23.7235,23.7235,44400.0
2013-09-24 14:30:00,32.54,32.54,32.48,32.51,71100.0,23.7235,23.7235,23.6798,23.7017,71100.0
2013-09-24 14:40:00,32.52,32.56,32.48,32.48,74900.0,23.7089,23.7381,23.6798,23.6798,74900.0
2013-09-24 14:50:00,32.47,32.5,32.45,32.5,48000.0,23.6725,23.6944,23.6579,23.6944,48000.0
2013-09-24 15:00:00,32.5,32.5,32.46,32.47,42600.0,23.6944,23.6944,23.6652,23.6725,42600.0
2013-09-24 15:10:00,32.47,32.55,32.47,32.55,48300.0,23.6725,23.7308,23.6725,23.7308,48300.0
2013-09-24 15:20:00,32.55,32.55,32.48,32.51,95700.0,23.7308,23.7308,23.6798,23.7017,95700.0
2013-09-24 15:30:00,32.51,32.54,32.49,32.51,112300.0,23.7017,23.7235,23.6871,23.7017,112300.0
2013-09-24 15:40:00,32.51,32.52,32.43,32.44,88700.0,23.7017,23.7089,23.6433,23.6506,88700.0
2013-09-24 15:50:00,32.43,32.43,32.37,32.41,275900.0,23.6433,23.6433,23.5996,23.6287,275900.0
2013-09-25 09:30:00,32.37,32.59,32.37,32.4,118500.0,23.5996,23.76,23.5996,23.6215,118500.0
2013-09-25 09:40:00,32.39,32.4,32.18,32.22,216300.0,23.6142,23.6215,23.4611,23.4902,216300.0
2013-09-25 09:50:00,32.22,32.22,32.09,32.09,166500.0,23.4902,23.4902,23.3954,23.3954,166500.0
2013-09-25 10:00:00,32.11,32.14,32.04,32.05,140100.0,23.41,23.4319,23.359,23.3663,140100.0
2013-09-25 10:10:00,32.05,32.12,32.01,32.03,91600.0,23.3663,23.4173,23.3371,23.3517,91600.0
2013-09-25 10:20:00,32.03,32.03,32.0,32.01,125500.0,23.3517,23.3517,23.3298,23.3371,125500.0
2013-09-25 10:30:00,32.01,32.06,32.01,32.03,73700.0,23.3371,23.3736,23.3371,23.3517,73700.0
2013-09-25 10:40:00,32.03,32.07,32.03,32.05,74400.0,23.3517,23.3809,23.3517,23.3663,74400.0
2013-09-25 10:50:00,32.05,32.05,32.02,32.02,71200.0,23.3663,23.3663,23.3444,23.3444,71200.0
2013-09-25 11:00:00,32.02,32.04,31.99,32.04,109200.0,23.3444,23.359,23.3225,23.359,109200.0
2013-09-25 11:10:00,32.04,32.1,32.04,32.1,52700.0,23.359,23.4027,23.359,23.4027,52700.0
2013-09-25 11:20:00,32.1,32.11,32.05,32.05,66300.0,23.4027,23.41,23.3663,23.3663,66300.0
2013-09-25 11:30:00,32.05,32.11,32.04,32.09,43300.0,23.3663,23.41,23.359,23.3954,43300.0
2013-09-25 11:40:00,32.1,32.1,32.07,32.07,52200.0,23.4027,23.4027,23.3809,23.3809,52200.0
2013-09-25 11:50:00,32.06,32.07,32.05,32.05,45300.0,23.3736,23.3809,23.3663,23.3663,45300.0
2013-09-25 12:00:00,32.05,32.08,32.04,32.05,91400.0,23.3663,23.3882,23.359,23.3663,91400.0
2013-09-25 12:10:00,32.06,32.06,32.05,32.05,48800.0,23.3736,23.3736,23.3663,23.3663,48800.0
2013-09-25 12:20:00,32.05,32.06,32.02,32.02,109000.0,23.3663,23.3736,23.3444,23.3444,109000.0
2013-09-25 12:30:00,32.02,32.06,32.02,32.06,31900.0,23.3444,23.3736,23.3444,23.3736,31900.0
2013-09-25 12:40:00,32.06,32.11,32.06,32.11,41900.0,23.3736,23.41,23.3736,23.41,41900.0
2013-09-25 12:50:00,32.11,32.11,32.07,32.07,43000.0,23.41,23.41,23.3809,23.3809,43000.0
2013-09-25 13:00:00,32.08,32.11,32.07,32.11,60800.0,23.3882,23.41,23.3809,23.41,60800.0
2013-09-25 13:10:00,32.11,32.17,32.11,32.16,60000.0,23.41,23.4538,23.41,23.4465,60000.0
2013-09-25 13:20:00,32.16,32.16,32.12,32.12,28200.0,23.4465,23.4465,23.4173,23.4173,28200.0
2013-09-25 13:30:00,32.12,32.12,31.98,32.0,123300.0,23.4173,23.4173,23.3153,23.3298,123300.0
2013-09-25 13:40:00,32.0,32.02,32.0,32.02,46000.0,23.3298,23.3444,23.3298,23.3444,46000.0
2013-09-25 13:50:00,32.02,32.05,31.98,32.04,113100.0,23.3444,23.3663,23.3153,23.359,113100.0
2013-09-25 14:00:00,32.05,32.06,32.01,32.01,54900.0,23.3663,23.3736,23.3371,23.3371,54900.0
2013-09-25 14:10:00,32.01,32.05,32.0,32.03,76100.0,23.3371,23.3663,23.3298,23.3517,76100.0
2013-09-25 14:20:00,32.03,32.06,32.03,32.05,69600.0,23.3517,23.3736,23.3517,23.3663,69600.0
2013-09-25 14:30:00,32.05,32.06,32.01,32.02,61400.0,23.3663,23.3736,23.3371,23.3444,61400.0
2013-09-25 14:40:00,32.03,32.05,31.99,32.01,124900.0,23.3517,23.3663,23.3225,23.3371,124900.0
2013-09-25 14:50:00,32.01,32.01,31.98,31.98,71300.0,23.3371,23.3371,23.3153,23.3153,71300.0
2013-09-25 15:00:00,31.99,32.02,31.96,32.02,99700.0,23.3225,23.3444,23.3007,23.3444,99700.0
2013-09-25 15:10:00,32.02,32.05,32.0,32.01,79800.0,23.3444,23.3663,23.3298,23.3371,79800.0
2013-09-25 15:20:00,32.01,32.01,31.97,32.0,125900.0,23.3371,23.3371,23.308,23.3298,125900.0
2013-09-25 15:30:00,31.99,32.02,31.96,32.0,161800.0,23.3225,23.3444,23.3007,23.3298,161800.0
2013-09-25 15:40:00,32.0,32.04,31.99,32.04,130800.0,23.3298,23.359,23.3225,23.359,130800.0
2013-09-25 15:50:00,32.04,32.05,32.01,32.01,222300.0,23.359,23.3663,23.3371,23.3371,222300.0
2013-09-26 09:30:00,32.06,32.28,32.01,32.24,92200.0,23.3736,23.534,23.3371,23.5048,92200.0
2013-09-26 09:40:00,32.24,32.34,32.21,32.32,73200.0,23.5048,23.5777,23.4829,23.5631,73200.0
2013-09-26 09:50:00,32.33,32.35,32.28,32.33,70600.0,23.5704,23.585,23.534,23.5704,70600.0
2013-09-26 10:00:00,32.32,32.33,32.19,32.19,139000.0,23.5631,23.5704,23.4684,23.4684,139000.0
2013-09-26 10:10:00,32.19,32.21,32.17,32.2,117100.0,23.4684,23.4829,23.4538,23.4756,117100.0
2013-09-26 10:20:00,32.2,32.22,32.17,32.21,60600.0,23.4756,23.4902,23.4538,23.4829,60600.0
2013-09-26 10:30:00,32.21,32.24,32.19,32.2,47400.0,23.4829,23.5048,23.4684,23.4756,47400.0
2013-09-26 10:40:00,32.2,32.21,32.15,32.17,58200.0,23.4756,23.4829,23.4392,23.4538,58200.0
2013-09-26 10:50:00,32.17,32.17,32.13,32.13,48400.0,23.4538,23.4538,23.4246,23.4246,48400.0
2013-09-26 11:00:00,32.14,32.14,32.05,32.05,70100.0,23.4319,23.4319,23.3663,23.3663,70100.0
2013-09-26 11:10:00,32.06,32.08,32.02,32.03,53600.0,23.3736,23.3882,23.3444,23.3517,53600.0
2013-09-26 11:20:00,32.02,32.06,32.01,32.05,39400.0,23.3444,23.3736,23.3371,23.3663,39400.0
2013-09-26 11:30:00,32.05,32.06,32.03,32.06,56200.0,23.3663,23.3736,23.3517,23.3736,56200.0
2013-09-26 11:40:00,32.06,32.06,32.02,32.02,68700.0,23.3736,23.3736,23.3444,23.3444,68700.0
2013-09-26 11:50:00,32.02,32.03,32.01,32.01,43800.0,23.3444,23.3517,23.3371,23.3371,43800.0
2013-09-26 12:00:00,32.02,32.02,32.0,32.01,16900.0,23.3444,23.3444,23.3298,23.3371,16900.0
2013-09-26 12:10:00,32.0,32.03,32.0,32.0,46800.0,23.3298,23.3517,23.3298,23.3298,46800.0
2013-09-26 12:20:00,32.01,32.04,32.0,32.04,50300.0,23.3371,23.359,23.3298,23.359,50300.0
2013-09-26 12:30:00,32.04,32.05,32.04,32.05,29400.0,23.359,23.3663,23.359,23.3663,29400.0
2013-09-26 12:40:00,32.04,32.06,32.04,32.06,39100.0,23.359,23.3736,23.359,23.3736,39100.0
2013-09-26 12:50:00,32.05,32.06,32.03,32.05,46000.0,23.3663,23.3736,23.3517,23.3663,46000.0
2013-09-26 13:00:00,32.05,32.08,32.05,32.08,21800.0,23.3663,23.3882,23.3663,23.3882,21800.0
2013-09-26 13:10:00,32.08,32.1,32.07,32.07,43100.0,23.3882,23.4027,23.3809,23.3809,43100.0
2013-09-26 13:20:00,32.08,32.08,32.06,32.08,43600.0,23.3882,23.3882,23.3736,23.3882,43600.0
2013-09-26 13:30:00,32.08,32.08,32.04,32.05,54800.0,23.3882,23.3882,23.359,23.3663,54800.0
2013-09-26 13:40:00,32.05,32.05,32.01,32.02,47100.0,23.3663,23.3663,23.3371,23.3444,47100.0
2013-09-26 13:50:00,32.02,32.04,32.01,32.03,33100.0,23.3444,23.359,23.3371,23.3517,33100.0
2013-09-26 14:00:00,32.02,32.02,32.0,32.01,44700.0,23.3444,23.3444,23.3298,23.3371,44700.0
2013-09-26 14:10:00,32.02,32.02,32.0,32.02,34900.0,23.3444,23.3444,23.3298,23.3444,34900.0
2013-09-26 14:20:00,32.02,32.04,32.0,32.04,41500.0,23.3444,23.359,23.3298,23.359,41500.0
2013-09-26 14:30:00,32.04,32.04,32.02,32.03,46200.0,23.359,23.359,23.3444,23.3517,46200.0
2013-09-26 14:40:00,32.03,32.03,32.0,32.02,94700.0,23.3517,23.3517,23.3298,23.3444,94700.0
2013-09-26 14:50:00,32.02,32.03,32.0,32.03,37200.0,23.3444,23.3517,23.3298,23.3517,37200.0
2013-09-26 15:00:00,32.03,32.04,32.01,32.04,51300.0,23.3517,23.359,23.3371,23.359,51300.0
2013-09-26 15:10:00,32.04,32.04,32.01,32.02,65300.0,23.359,23.359,23.3371,23.3444,65300.0
2013-09-26 15:20:00,32.03,32.06,32.02,32.05,63400.0,23.3517,23.3736,23.3444,23.3663,63400.0
2013-09-26 15:30:00,32.05,32.09,32.04,32.05,101400.0,23.3663,23.3954,23.359,23.3663,101400.0
2013-09-26 15:40:00,32.05,32.07,32.04,32.07,82700.0,23.3663,23.3809,23.359,23.3809,82700.0
2013-09-26 15:50:00,32.07,32.12,32.05,32.11,268900.0,23.3809,23.4173,23.3663,23.41,268900.0
2013-09-27 09:30:00,32.0,32.12,32.0,32.04,97000.0,23.3298,23.4173,23.3298,23.359,97000.0
2013-09-27 09:40:00,32.03,32.03,31.96,31.97,59600.0,23.3517,23.3517,23.3007,23.308,59600.0
2013-09-27 09:50:00,31.96,31.98,31.95,31.96,41500.0,23.3007,23.3153,23.2934,23.3007,41500.0
2013-09-27 10:00:00,31.96,31.97,31.9,31.91,212700.0,23.3007,23.308,23.2569,23.2642,212700.0
2013-09-27 10:10:00,31.91,31.94,31.89,31.91,88700.0,23.2642,23.2861,23.2496,23.2642,88700.0
2013-09-27 10:20:00,31.91,31.95,31.9,31.94,30700.0,23.2642,23.2934,23.2569,23.2861,30700.0
2013-09-27 10:30:00,31.94,32.03,31.94,31.98,46400.0,23.2861,23.3517,23.2861,23.3153,46400.0
2013-09-27 10:40:00,31.99,32.0,31.97,31.99,33000.0,23.3225,23.3298,23.308,23.3225,33000.0
2013-09-27 10:50:00,31.99,32.0,31.96,32.0,33500.0,23.3225,23.3298,23.3007,23.3298,33500.0
2013-09-27 11:00:00,32.01,32.01,31.96,32.0,68300.0,23.3371,23.3371,23.3007,23.3298,68300.0
2013-09-27 11:10:00,32.0,32.01,31.96,31.97,32600.0,23.3298,23.3371,23.3007,23.308,32600.0
2013-09-27 11:20:00,31.97,32.0,31.95,31.98,33700.0,23.308,23.3298,23.2934,23.3153,33700.0
2013-09-27 11:30:00,31.99,32.02,31.96,31.99,47800.0,23.3225,23.3444,23.3007,23.3225,47800.0
2013-09-27 11:40:00,31.99,32.0,31.97,31.99,18200.0,23.3225,23.3298,23.308,23.3225,18200.0
2013-09-27 11:50:00,31.99,31.99,31.97,31.98,21400.0,23.3225,23.3225,23.308,23.3153,21400.0
2013-09-27 12:00:00,31.98,32.01,31.98,32.0,28300.0,23.3153,23.3371,23.3153,23.3298,28300.0
2013-09-27 12:10:00,31.99,32.01,31.98,32.01,44500.0,23.3225,23.3371,23.3153,23.3371,44500.0
2013-09-27 12:20:00,32.01,32.02,31.99,31.99,23300.0,23.3371,23.3444,23.3225,23.3225,23300.0
2013-09-27 12:30:00,31.99,32.02,31.98,32.0,51400.0,23.3225,23.3444,23.3153,23.3298,51400.0
2013-09-27 12:40:00,32.0,32.02,31.98,32.0,43200.0,23.3298,23.3444,23.3153,23.3298,43200.0
2013-09-27 12:50:00,31.99,32.01,31.99,32.0,26700.0,23.3225,23.3371,23.3225,23.3298,26700.0
2013-09-27 13:00:00,32.0,32.02,32.0,32.01,19100.0,23.3298,23.3444,23.3298,23.3371,19100.0
2013-09-27 13:10:00,32.01,32.03,32.0,32.01,29400.0,23.3371,23.3517,23.3298,23.3371,29400.0
2013-09-27 13:20:00,32.01,32.01,31.99,32.0,22300.0,23.3371,23.3371,23.3225,23.3298,22300.0
2013-09-27 13:30:00,32.0,32.01,31.99,32.0,22100.0,23.3298,23.3371,23.3225,23.3298,22100.0
2013-09-27 13:40:00,32.0,32.0,31.99,32.0,8700.0,23.3298,23.3298,23.3225,23.3298,8700.0
2013-09-27 13:50:00,31.99,32.0,31.98,31.99,15400.0,23.3225,23.3298,23.3153,23.3225,15400.0
2013-09-27 14:00:00,31.99,32.02,31.97,31.97,44500.0,23.3225,23.3444,23.308,23.308,44500.0
2013-09-27 14:10:00,31.98,32.0,31.96,31.98,30700.0,23.3153,23.3298,23.3007,23.3153,30700.0
2013-09-27 14:20:00,31.97,31.99,31.97,31.99,11500.0,23.308,23.3225,23.308,23.3225,11500.0
2013-09-27 14:30:00,31.98,32.01,31.97,31.98,37700.0,23.3153,23.3371,23.308,23.3153,37700.0
2013-09-27 14:40:00,31.99,32.0,31.98,32.0,21600.0,23.3225,23.3298,23.3153,23.3298,21600.0
2013-09-27 14:50:00,32.0,32.02,31.99,32.0,44000.0,23.3298,23.3444,23.3225,23.3298,44000.0
2013-09-27 15:00:00,31.99,32.0,31.97,31.98,24400.0,23.3225,23.3298,23.308,23.3153,24400.0
2013-09-27 15:10:00,31.98,32.0,31.96,31.96,36400.0,23.3153,23.3298,23.3007,23.3007,36400.0
2013-09-27 15:20:00,31.96,32.0,31.96,32.0,37500.0,23.3007,23.3298,23.3007,23.3298,37500.0
2013-09-27 15:30:00,32.0,32.03,31.99,32.03,41600.0,23.3298,23.3517,23.3225,23.3517,41600.0
2013-09-27 15:40:00,32.03,32.04,32.0,32.01,75600.0,23.3517,23.359,23.3298,23.3371,75600.0
2013-09-27 15:50:00,32.0,32.05,32.0,32.02,161600.0,23.3298,23.3663,23.3298,23.3444,161600.0
2013-09-30 09:30:00,31.84,32.08,31.79,31.99,110600.0,23.2132,23.3882,23.1767,23.3225,110600.0
2013-09-30 09:40:00,31.99,32.0,31.84,31.89,58700.0,23.3225,23.3298,23.2132,23.2496,58700.0
2013-09-30 09:50:00,31.9,31.9,31.83,31.89,39000.0,23.2569,23.2569,23.2059,23.2496,39000.0
2013-09-30 10:00:00,31.89,31.98,31.89,31.96,60900.0,23.2496,23.3153,23.2496,23.3007,60900.0
2013-09-30 10:10:00,31.96,31.97,31.92,31.96,46000.0,23.3007,23.308,23.2715,23.3007,46000.0
2013-09-30 10:20:00,31.97,32.04,31.97,31.97,88300.0,23.308,23.359,23.308,23.308,88300.0
2013-09-30 10:30:00,31.98,32.0,31.95,31.96,50400.0,23.3153,23.3298,23.2934,23.3007,50400.0
2013-09-30 10:40:00,31.96,32.04,31.95,32.0,79400.0,23.3007,23.359,23.2934,23.3298,79400.0
2013-09-30 10:50:00,32.0,32.02,31.95,31.95,75500.0,23.3298,23.3444,23.2934,23.2934,75500.0
2013-09-30 11:00:00,31.95,31.96,31.89,31.9,24100.0,23.2934,23.3007,23.2496,23.2569,24100.0
2013-09-30 11:10:00,31.89,31.9,31.88,31.89,33400.0,23.2496,23.2569,23.2423,23.2496,33400.0
2013-09-30 11:20:00,31.89,31.96,31.88,31.95,97800.0,23.2496,23.3007,23.2423,23.2934,97800.0
2013-09-30 11:30:00,31.95,31.98,31.93,31.95,57500.0,23.2934,23.3153,23.2788,23.2934,57500.0
2013-09-30 11:40:00,31.95,31.96,31.93,31.93,59300.0,23.2934,23.3007,23.2788,23.2788,59300.0
2013-09-30 11:50:00,31.93,31.99,31.93,31.98,96200.0,23.2788,23.3225,23.2788,23.3153,96200.0
2013-09-30 12:00:00,31.98,31.98,31.93,31.93,58600.0,23.3153,23.3153,23.2788,23.2788,58600.0
2013-09-30 12:10:00,31.93,31.93,31.9,31.9,24700.0,23.2788,23.2788,23.2569,23.2569,24700.0
2013-09-30 12:20:00,31.9,31.91,31.89,31.9,25500.0,23.2569,23.2642,23.2496,23.2569,25500.0
2013-09-30 12:30:00,31.9,31.9,31.88,31.89,35900.0,23.2569,23.2569,23.2423,23.2496,35900.0
2013-09-30 12:40:00,31.89,31.91,31.89,31.89,52300.0,23.2496,23.2642,23.2496,23.2496,52300.0
2013-09-30 12:50:00,31.89,31.89,31.85,31.86,27200.0,23.2496,23.2496,23.2205,23.2278,27200.0
2013-09-30 13:00:00,31.87,31.93,31.87,31.93,29700.0,23.2351,23.2788,23.2351,23.2788,29700.0
2013-09-30 13:10:00,31.92,31.98,31.92,31.97,52900.0,23.2715,23.3153,23.2715,23.308,52900.0
2013-09-30 13:20:00,31.97,31.98,31.91,31.91,39600.0,23.308,23.3153,23.2642,23.2642,39600.0
2013-09-30 13:30:00,31.91,31.95,31.9,31.93,39600.0,23.2642,23.2934,23.2569,23.2788,39600.0
2013-09-30 13:40:00,31.93,31.95,31.93,31.93,22700.0,23.2788,23.2934,23.2788,23.2788,22700.0
2013-09-30 13:50:00,31.94,31.94,31.87,31.89,31900.0,23.2861,23.2861,23.2351,23.2496,31900.0
2013-09-30 14:00:00,31.88,31.91,31.88,31.91,46800.0,23.2423,23.2642,23.2423,23.2642,46800.0
2013-09-30 14:10:00,31.91,31.93,31.91,31.93,30300.0,23.2642,23.2788,23.2642,23.2788,30300.0
2013-09-30 14:20:00,31.92,31.92,31.9,31.91,28000.0,23.2715,23.2715,23.2569,23.2642,28000.0
2013-09-30 14:30:00,31.91,31.95,31.9,31.92,30900.0,23.2642,23.2934,23.2569,23.2715,30900.0
2013-09-30 14:40:00,31.93,31.93,31.9,31.93,37300.0,23.2788,23.2788,23.2569,23.2788,37300.0
2013-09-30 14:50:00,31.93,31.93,31.89,31.89,49100.0,23.2788,23.2788,23.2496,23.2496,49100.0
2013-09-30 15:00:00,31.89,31.9,31.84,31.86,131200.0,23.2496,23.2569,23.2132,23.2278,131200.0
2013-09-30 15:10:00,31.86,31.86,31.84,31.86,125100.0,23.2278,23.2278,23.2132,23.2278,125100.0
2013-09-30 15:20:00,31.85,31.87,31.84,31.85,56700.0,23.2205,23.2351,23.2132,23.2205,56700.0
2013-09-30 15:30:00,31.86,31.86,31.79,31.79,314800.0,23.2278,23.2278,23.1767,23.1767,314800.0
2013-09-30 15:40:00,31.79,31.84,31.77,31.8,179600.0,23.1767,23.2132,23.1621,23.184,179600.0
2013-09-30 15:50:00,31.79,31.83,31.79,31.82,601000.0,23.1767,23.2059,23.1767,23.1986,601000.0
2013-10-01 09:30:00,31.78,32.05,31.74,31.96,299500.0,23.1694,23.3663,23.1403,23.3007,299500.0
2013-10-01 09:40:00,31.97,32.04,31.93,32.02,140800.0,23.308,23.359,23.2788,23.3444,140800.0
2013-10-01 09:50:00,32.02,32.02,31.88,31.91,144300.0,23.3444,23.3444,23.2423,23.2642,144300.0
2013-10-01 10:00:00,31.91,31.98,31.85,31.98,80000.0,23.2642,23.3153,23.2205,23.3153,80000.0
2013-10-01 10:10:00,31.98,32.03,31.96,32.03,70800.0,23.3153,23.3517,23.3007,23.3517,70800.0
2013-10-01 10:20:00,32.03,32.1,32.03,32.05,104900.0,23.3517,23.4027,23.3517,23.3663,104900.0
2013-10-01 10:30:00,32.04,32.12,32.04,32.12,78200.0,23.359,23.4173,23.359,23.4173,78200.0
2013-10-01 10:40:00,32.12,32.14,32.07,32.07,87600.0,23.4173,23.4319,23.3809,23.3809,87600.0
2013-10-01 10:50:00,32.07,32.07,32.01,32.02,109800.0,23.3809,23.3809,23.3371,23.3444,109800.0
2013-10-01 11:00:00,32.01,32.02,31.97,31.98,70000.0,23.3371,23.3444,23.308,23.3153,70000.0
2013-10-01 11:10:00,31.98,31.99,31.92,31.92,115800.0,23.3153,23.3225,23.2715,23.2715,115800.0
2013-10-01 11:20:00,31.92,31.95,31.92,31.94,68700.0,23.2715,23.2934,23.2715,23.2861,68700.0
2013-10-01 11:30:00,31.94,32.02,31.94,32.02,97100.0,23.2861,23.3444,23.2861,23.3444,97100.0
2013-10-01 11:40:00,32.02,32.04,32.0,32.0,48400.0,23.3444,23.359,23.3298,23.3298,48400.0
2013-10-01 11:50:00,32.0,32.02,31.98,31.99,59800.0,23.3298,23.3444,23.3153,23.3225,59800.0
2013-10-01 12:00:00,31.99,31.99,31.98,31.98,15000.0,23.3225,23.3225,23.3153,23.3153,15000.0
2013-10-01 12:10:00,31.99,31.99,31.92,31.92,60600.0,23.3225,23.3225,23.2715,23.2715,60600.0
2013-10-01 12:20:00,31.93,31.93,31.85,31.88,140700.0,23.2788,23.2788,23.2205,23.2423,140700.0
2013-10-01 12:30:00,31.87,31.9,31.87,31.89,54000.0,23.2351,23.2569,23.2351,23.2496,54000.0
2013-10-01 12:40:00,31.89,31.89,31.87,31.88,20200.0,23.2496,23.2496,23.2351,23.2423,20200.0
2013-10-01 12:50:00,31.88,31.88,31.85,31.85,38100.0,23.2423,23.2423,23.2205,23.2205,38100.0
2013-10-01 13:00:00,31.85,31.85,31.8,31.83,110900.0,23.2205,23.2205,23.184,23.2059,110900.0
2013-10-01 13:10:00,31.83,31.84,31.81,31.83,82500.0,23.2059,23.2132,23.1913,23.2059,82500.0
2013-10-01 13:20:00,31.83,31.83,31.79,31.79,43600.0,23.2059,23.2059,23.1767,23.1767,43600.0
2013-10-01 13:30:00,31.79,31.81,31.78,31.8,68600.0,23.1767,23.1913,23.1694,23.184,68600.0
2013-10-01 13:40:00,31.79,31.84,31.78,31.8,137400.0,23.1767,23.2132,23.1694,23.184,137400.0
2013-10-01 13:50:00,31.8,31.86,31.8,31.85,85500.0,23.184,23.2278,23.184,23.2205,85500.0
2013-10-01 14:00:00,31.84,31.85,31.81,31.81,51900.0,23.2132,23.2205,23.1913,23.1913,51900.0
2013-10-01 14:10:00,31.81,31.83,31.81,31.82,79800.0,23.1913,23.2059,23.1913,23.1986,79800.0
2013-10-01 14:20:00,31.82,31.82,31.76,31.79,132700.0,23.1986,23.1986,23.1549,23.1767,132700.0
2013-10-01 14:30:00,31.79,31.81,31.78,31.81,53200.0,23.1767,23.1913,23.1694,23.1913,53200.0
2013-10-01 14:40:00,31.81,31.81,31.76,31.76,52500.0,23.1913,23.1913,23.1549,23.1549,52500.0
2013-10-01 14:50:00,31.77,31.78,31.76,31.77,64600.0,23.1621,23.1694,23.1549,23.1621,64600.0
2013-10-01 15:00:00,31.77,31.77,31.73,31.73,95700.0,23.1621,23.1621,23.133,23.133,95700.0
2013-10-01 15:10:00,31.73,31.79,31.73,31.78,70600.0,23.133,23.1767,23.133,23.1694,70600.0
2013-10-01 15:20:00,31.78,31.78,31.75,31.75,87900.0,23.1694,23.1694,23.1476,23.1476,87900.0
2013-10-01 15:30:00,31.75,31.86,31.75,31.85,123300.0,23.1476,23.2278,23.1476,23.2205,123300.0
2013-10-01 15:40:00,31.85,31.85,31.76,31.78,275600.0,23.2205,23.2205,23.1549,23.1694,275600.0
2013-10-01 15:50:00,31.78,31.9,31.77,31.89,289800.0,23.1694,23.2569,23.1621,23.2496,289800.0
2013-10-02 09:30:00,31.6,31.61,31.37,31.37,228800.0,23.2419,23.2493,23.0727,23.0727,228800.0
2013-10-02 09:40:00,31.37,31.41,31.34,31.37,86300.0,23.0727,23.1021,23.0507,23.0727,86300.0
2013-10-02 09:50:00,31.38,31.42,31.36,31.37,44300.0,23.0801,23.1095,23.0654,23.0727,44300.0
2013-10-02 10:00:00,31.38,31.4,31.3,31.31,73200.0,23.0801,23.0948,23.0212,23.0286,73200.0
2013-10-02 10:10:00,31.31,31.32,31.27,31.31,60200.0,23.0286,23.036,22.9992,23.0286,60200.0
2013-10-02 10:20:00,31.32,31.32,31.27,31.31,49500.0,23.036,23.036,22.9992,23.0286,49500.0
2013-10-02 10:30:00,31.31,31.32,31.25,31.27,85600.0,23.0286,23.036,22.9845,22.9992,85600.0
2013-10-02 10:40:00,31.28,31.29,31.21,31.22,286600.0,23.0065,23.0139,22.955,22.9624,286600.0
2013-10-02 10:50:00,31.23,31.25,31.2,31.21,117700.0,22.9698,22.9845,22.9477,22.955,117700.0
2013-10-02 11:00:00,31.21,31.21,31.16,31.16,58400.0,22.955,22.955,22.9183,22.9183,58400.0
2013-10-02 11:10:00,31.17,31.22,31.16,31.21,185300.0,22.9256,22.9624,22.9183,22.955,185300.0
2013-10-02 11:20:00,31.2,31.32,31.2,31.32,108600.0,22.9477,23.036,22.9477,23.036,108600.0
2013-10-02 11:30:00,31.31,31.33,31.28,31.29,86400.0,23.0286,23.0433,23.0065,23.0139,86400.0
2013-10-02 11:40:00,31.29,31.41,31.29,31.4,88800.0,23.0139,23.1021,23.0139,23.0948,88800.0
2013-10-02 11:50:00,31.41,31.42,31.39,31.4,54900.0,23.1021,23.1095,23.0874,23.0948,54900.0
2013-10-02 12:00:00,31.39,31.43,31.39,31.43,89300.0,23.0874,23.1169,23.0874,23.1169,89300.0
2013-10-02 12:10:00,31.43,31.48,31.41,31.47,70400.0,23.1169,23.1536,23.1021,23.1463,70400.0
2013-10-02 12:20:00,31.47,31.49,31.46,31.48,34300.0,23.1463,23.161,23.1389,23.1536,34300.0
2013-10-02 12:30:00,31.48,31.55,31.47,31.53,85600.0,23.1536,23.2051,23.1463,23.1904,85600.0
2013-10-02 12:40:00,31.52,31.56,31.51,31.53,44400.0,23.1831,23.2125,23.1757,23.1904,44400.0
2013-10-02 12:50:00,31.53,31.55,31.52,31.54,34900.0,23.1904,23.2051,23.1831,23.1978,34900.0
2013-10-02 13:00:00,31.53,31.6,31.53,31.6,77500.0,23.1904,23.2419,23.1904,23.2419,77500.0
2013-10-02 13:10:00,31.6,31.61,31.58,31.61,45300.0,23.2419,23.2493,23.2272,23.2493,45300.0
2013-10-02 13:20:00,31.61,31.62,31.59,31.61,53500.0,23.2493,23.2566,23.2345,23.2493,53500.0
2013-10-02 13:30:00,31.62,31.64,31.59,31.63,58900.0,23.2566,23.2713,23.2345,23.264,58900.0
2013-10-02 13:40:00,31.63,31.63,31.6,31.6,35800.0,23.264,23.264,23.2419,23.2419,35800.0
2013-10-02 13:50:00,31.61,31.62,31.59,31.6,48500.0,23.2493,23.2566,23.2345,23.2419,48500.0
2013-10-02 14:00:00,31.61,31.61,31.58,31.59,71300.0,23.2493,23.2493,23.2272,23.2345,71300.0
2013-10-02 14:10:00,31.59,31.63,31.59,31.63,45900.0,23.2345,23.264,23.2345,23.264,45900.0
2013-10-02 14:20:00,31.62,31.67,31.62,31.67,40100.0,23.2566,23.2934,23.2566,23.2934,40100.0
2013-10-02 14:30:00,31.67,31.67,31.62,31.62,71300.0,23.2934,23.2934,23.2566,23.2566,71300.0
2013-10-02 14:40:00,31.62,31.64,31.62,31.63,55000.0,23.2566,23.2713,23.2566,23.264,55000.0
2013-10-02 14:50:00,31.63,31.63,31.6,31.63,52800.0,23.264,23.264,23.2419,23.264,52800.0
2013-10-02 15:00:00,31.63,31.64,31.61,31.62,60600.0,23.264,23.2713,23.2493,23.2566,60600.0
2013-10-02 15:10:00,31.62,31.65,31.6,31.63,75600.0,23.2566,23.2787,23.2419,23.264,75600.0
2013-10-02 15:20:00,31.63,31.63,31.6,31.63,64700.0,23.264,23.264,23.2419,23.264,64700.0
2013-10-02 15:30:00,31.63,31.7,31.62,31.64,144300.0,23.264,23.3154,23.2566,23.2713,144300.0
2013-10-02 15:40:00,31.65,31.65,31.56,31.57,137500.0,23.2787,23.2787,23.2125,23.2198,137500.0
2013-10-02 15:50:00,31.56,31.67,31.56,31.67,271200.0,23.2125,23.2934,23.2125,23.2934,271200.0
2013-10-03 09:30:00,31.64,31.68,31.52,31.52,94200.0,23.2713,23.3007,23.1831,23.1831,94200.0
2013-10-03 09:40:00,31.52,31.59,31.52,31.53,73100.0,23.1831,23.2345,23.1831,23.1904,73100.0
2013-10-03 09:50:00,31.53,31.57,31.51,31.52,46900.0,23.1904,23.2198,23.1757,23.1831,46900.0
2013-10-03 10:00:00,31.51,31.52,31.43,31.47,63700.0,23.1757,23.1831,23.1169,23.1463,63700.0
2013-10-03 10:10:00,31.46,31.47,31.37,31.39,65000.0,23.1389,23.1463,23.0727,23.0874,65000.0
2013-10-03 10:20:00,31.39,31.41,31.32,31.41,59800.0,23.0874,23.1021,23.036,23.1021,59800.0
2013-10-03 10:30:00,31.41,31.42,31.35,31.4,63000.0,23.1021,23.1095,23.058,23.0948,63000.0
2013-10-03 10:40:00,31.4,31.41,31.35,31.39,47100.0,23.0948,23.1021,23.058,23.0874,47100.0
2013-10-03 10:50:00,31.39,31.47,31.38,31.46,130900.0,23.0874,23.1463,23.0801,23.1389,130900.0
2013-10-03 11:00:00,31.46,31.52,31.45,31.5,99700.0,23.1389,23.1831,23.1316,23.1683,99700.0
2013-10-03 11:10:00,31.5,31.51,31.47,31.49,73400.0,23.1683,23.1757,23.1463,23.161,73400.0
2013-10-03 11:20:00,31.49,31.5,31.43,31.45,90000.0,23.161,23.1683,23.1169,23.1316,90000.0
2013-10-03 11:30:00,31.45,31.48,31.43,31.48,55800.0,23.1316,23.1536,23.1169,23.1536,55800.0
2013-10-03 11:40:00,31.47,31.48,31.39,31.46,118600.0,23.1463,23.1536,23.0874,23.1389,118600.0
2013-10-03 11:50:00,31.45,31.46,31.39,31.41,53800.0,23.1316,23.1389,23.0874,23.1021,53800.0
2013-10-03 12:00:00,31.41,31.42,31.36,31.41,71700.0,23.1021,23.1095,23.0654,23.1021,71700.0
2013-10-03 12:10:00,31.42,31.44,31.41,31.42,35100.0,23.1095,23.1242,23.1021,23.1095,35100.0
2013-10-03 12:20:00,31.43,31.46,31.42,31.46,39500.0,23.1169,23.1389,23.1095,23.1389,39500.0
2013-10-03 12:30:00,31.45,31.48,31.44,31.44,41700.0,23.1316,23.1536,23.1242,23.1242,41700.0
2013-10-03 12:40:00,31.44,31.51,31.43,31.5,65700.0,23.1242,23.1757,23.1169,23.1683,65700.0
2013-10-03 12:50:00,31.5,31.52,31.49,31.5,91500.0,23.1683,23.1831,23.161,23.1683,91500.0
2013-10-03 13:00:00,31.49,31.52,31.49,31.5,55000.0,23.161,23.1831,23.161,23.1683,55000.0
2013-10-03 13:10:00,31.51,31.52,31.47,31.5,71800.0,23.1757,23.1831,23.1463,23.1683,71800.0
2013-10-03 13:20:00,31.5,31.56,31.49,31.53,58500.0,23.1683,23.2125,23.161,23.1904,58500.0
2013-10-03 13:30:00,31.54,31.57,31.51,31.53,65100.0,23.1978,23.2198,23.1757,23.1904,65100.0
2013-10-03 13:40:00,31.53,31.56,31.52,31.56,69200.0,23.1904,23.2125,23.1831,23.2125,69200.0
2013-10-03 13:50:00,31.56,31.59,31.52,31.59,47800.0,23.2125,23.2345,23.1831,23.2345,47800.0
2013-10-03 14:00:00,31.59,31.62,31.51,31.56,304800.0,23.2345,23.2566,23.1757,23.2125,304800.0
2013-10-03 14:10:00,31.57,31.57,31.55,31.55,36700.0,23.2198,23.2198,23.2051,23.2051,36700.0
2013-10-03 14:20:00,31.55,31.56,31.46,31.55,132300.0,23.2051,23.2125,23.1389,23.2051,132300.0
2013-10-03 14:30:00,31.55,31.58,31.52,31.58,99700.0,23.2051,23.2272,23.1831,23.2272,99700.0
2013-10-03 14:40:00,31.57,31.59,31.55,31.57,37700.0,23.2198,23.2345,23.2051,23.2198,37700.0
2013-10-03 14:50:00,31.57,31.61,31.57,31.58,57900.0,23.2198,23.2493,23.2198,23.2272,57900.0
2013-10-03 15:00:00,31.58,31.59,31.56,31.56,73300.0,23.2272,23.2345,23.2125,23.2125,73300.0
2013-10-03 15:10:00,31.57,31.57,31.55,31.56,33200.0,23.2198,23.2198,23.2051,23.2125,33200.0
2013-10-03 15:20:00,31.56,31.62,31.55,31.62,141000.0,23.2125,23.2566,23.2051,23.2566,141000.0
2013-10-03 15:30:00,31.61,31.62,31.59,31.59,82500.0,23.2493,23.2566,23.2345,23.2345,82500.0
2013-10-03 15:40:00,31.59,31.62,31.57,31.58,161900.0,23.2345,23.2566,23.2198,23.2272,161900.0
2013-10-03 15:50:00,31.57,31.6,31.52,31.56,337000.0,23.2198,23.2419,23.1831,23.2125,337000.0
2013-10-04 09:30:00,31.48,31.59,31.45,31.57,103700.0,23.1536,23.2345,23.1316,23.2198,103700.0
2013-10-04 09:40:00,31.56,31.58,31.5,31.56,51200.0,23.2125,23.2272,23.1683,23.2125,51200.0
2013-10-04 09:50:00,31.57,31.62,31.56,31.6,53000.0,23.2198,23.2566,23.2125,23.2419,53000.0
2013-10-04 10:00:00,31.6,31.66,31.6,31.66,60600.0,23.2419,23.286,23.2419,23.286,60600.0
2013-10-04 10:10:00,31.66,31.7,31.65,31.65,48600.0,23.286,23.3154,23.2787,23.2787,48600.0
2013-10-04 10:20:00,31.65,31.66,31.61,31.61,31600.0,23.2787,23.286,23.2493,23.2493,31600.0
2013-10-04 10:30:00,31.61,31.68,31.61,31.65,52400.0,23.2493,23.3007,23.2493,23.2787,52400.0
2013-10-04 10:40:00,31.65,31.66,31.63,31.64,32300.0,23.2787,23.286,23.264,23.2713,32300.0
2013-10-04 10:50:00,31.64,31.65,31.59,31.59,22700.0,23.2713,23.2787,23.2345,23.2345,22700.0
2013-10-04 11:00:00,31.59,31.63,31.56,31.58,47100.0,23.2345,23.264,23.2125,23.2272,47100.0
2013-10-04 11:10:00,31.58,31.61,31.58,31.61,32400.0,23.2272,23.2493,23.2272,23.2493,32400.0
2013-10-04 11:20:00,31.6,31.61,31.58,31.58,23700.0,23.2419,23.2493,23.2272,23.2272,23700.0
2013-10-04 11:30:00,31.58,31.63,31.57,31.63,44400.0,23.2272,23.264,23.2198,23.264,44400.0
2013-10-04 11:40:00,31.63,31.66,31.6,31.66,20700.0,23.264,23.286,23.2419,23.286,20700.0
2013-10-04 11:50:00,31.65,31.69,31.64,31.68,47800.0,23.2787,23.3081,23.2713,23.3007,47800.0
2013-10-04 12:00:00,31.69,31.7,31.65,31.65,38000.0,23.3081,23.3154,23.2787,23.2787,38000.0
2013-10-04 12:10:00,31.65,31.69,31.65,31.69,31300.0,23.2787,23.3081,23.2787,23.3081,31300.0
2013-10-04 12:20:00,31.69,31.76,31.69,31.74,60800.0,23.3081,23.3596,23.3081,23.3449,60800.0
2013-10-04 12:30:00,31.75,31.75,31.71,31.71,22900.0,23.3522,23.3522,23.3228,23.3228,22900.0
2013-10-04 12:40:00,31.71,31.76,31.71,31.75,98400.0,23.3228,23.3596,23.3228,23.3522,98400.0
2013-10-04 12:50:00,31.74,31.75,31.73,31.75,28400.0,23.3449,23.3522,23.3375,23.3522,28400.0
2013-10-04 13:00:00,31.75,31.76,31.73,31.74,30200.0,23.3522,23.3596,23.3375,23.3449,30200.0
2013-10-04 13:10:00,31.75,31.75,31.72,31.75,30500.0,23.3522,23.3522,23.3302,23.3522,30500.0
2013-10-04 13:20:00,31.75,31.75,31.72,31.72,16700.0,23.3522,23.3522,23.3302,23.3302,16700.0
2013-10-04 13:30:00,31.72,31.75,31.72,31.74,34900.0,23.3302,23.3522,23.3302,23.3449,34900.0
2013-10-04 13:40:00,31.75,31.75,31.7,31.7,28900.0,23.3522,23.3522,23.3154,23.3154,28900.0
2013-10-04 13:50:00,31.7,31.71,31.67,31.67,11000.0,23.3154,23.3228,23.2934,23.2934,11000.0
2013-10-04 14:00:00,31.67,31.7,31.66,31.68,27200.0,23.2934,23.3154,23.286,23.3007,27200.0
2013-10-04 14:10:00,31.68,31.74,31.68,31.72,32700.0,23.3007,23.3449,23.3007,23.3302,32700.0
2013-10-04 14:20:00,31.73,31.77,31.71,31.74,125800.0,23.3375,23.3669,23.3228,23.3449,125800.0
2013-10-04 14:30:00,31.75,31.77,31.74,31.74,35100.0,23.3522,23.3669,23.3449,23.3449,35100.0
2013-10-04 14:40:00,31.74,31.75,31.72,31.73,102100.0,23.3449,23.3522,23.3302,23.3375,102100.0
2013-10-04 14:50:00,31.73,31.79,31.73,31.75,41800.0,23.3375,23.3816,23.3375,23.3522,41800.0
2013-10-04 15:00:00,31.76,31.76,31.71,31.72,40600.0,23.3596,23.3596,23.3228,23.3302,40600.0
2013-10-04 15:10:00,31.72,31.74,31.7,31.7,72300.0,23.3302,23.3449,23.3154,23.3154,72300.0
2013-10-04 15:20:00,31.7,31.74,31.69,31.73,59000.0,23.3154,23.3449,23.3081,23.3375,59000.0
2013-10-04 15:30:00,31.73,31.73,31.69,31.69,70400.0,23.3375,23.3375,23.3081,23.3081,70400.0
2013-10-04 15:40:00,31.7,31.74,31.68,31.74,83100.0,23.3154,23.3449,23.3007,23.3449,83100.0
2013-10-04 15:50:00,31.74,31.74,31.68,31.71,240400.0,23.3449,23.3449,23.3007,23.3228,240400.0
2013-10-07 09:30:00,31.62,31.71,31.57,31.65,154800.0,23.2566,23.3228,23.2198,23.2787,154800.0
2013-10-07 09:40:00,31.64,31.67,31.59,31.63,37000.0,23.2713,23.2934,23.2345,23.264,37000.0
2013-10-07 09:50:00,31.62,31.65,31.53,31.53,36800.0,23.2566,23.2787,23.1904,23.1904,36800.0
2013-10-07 10:00:00,31.53,31.72,31.51,31.68,99100.0,23.1904,23.3302,23.1757,23.3007,99100.0
2013-10-07 10:10:00,31.67,31.72,31.65,31.69,51000.0,23.2934,23.3302,23.2787,23.3081,51000.0
2013-10-07 10:20:00,31.69,31.73,31.68,31.72,43800.0,23.3081,23.3375,23.3007,23.3302,43800.0
2013-10-07 10:30:00,31.71,31.74,31.71,31.72,60000.0,23.3228,23.3449,23.3228,23.3302,60000.0
2013-10-07 10:40:00,31.73,31.74,31.69,31.7,85100.0,23.3375,23.3449,23.3081,23.3154,85100.0
2013-10-07 10:50:00,31.7,31.73,31.67,31.72,51700.0,23.3154,23.3375,23.2934,23.3302,51700.0
2013-10-07 11:00:00,31.72,31.72,31.67,31.68,65800.0,23.3302,23.3302,23.2934,23.3007,65800.0
2013-10-07 11:10:00,31.69,31.74,31.69,31.7,72200.0,23.3081,23.3449,23.3081,23.3154,72200.0
2013-10-07 11:20:00,31.7,31.74,31.67,31.68,64100.0,23.3154,23.3449,23.2934,23.3007,64100.0
2013-10-07 11:30:00,31.67,31.72,31.67,31.69,54400.0,23.2934,23.3302,23.2934,23.3081,54400.0
2013-10-07 11:40:00,31.69,31.71,31.67,31.69,36600.0,23.3081,23.3228,23.2934,23.3081,36600.0
2013-10-07 11:50:00,31.7,31.72,31.68,31.69,42300.0,23.3154,23.3302,23.3007,23.3081,42300.0
2013-10-07 12:00:00,31.69,31.69,31.65,31.65,44700.0,23.3081,23.3081,23.2787,23.2787,44700.0
2013-10-07 12:10:00,31.65,31.67,31.63,31.63,31000.0,23.2787,23.2934,23.264,23.264,31000.0
2013-10-07 12:20:00,31.63,31.64,31.59,31.59,51400.0,23.264,23.2713,23.2345,23.2345,51400.0
2013-10-07 12:30:00,31.59,31.61,31.55,31.59,84300.0,23.2345,23.2493,23.2051,23.2345,84300.0
2013-10-07 12:40:00,31.58,31.61,31.56,31.56,67700.0,23.2272,23.2493,23.2125,23.2125,67700.0
2013-10-07 12:50:00,31.57,31.57,31.52,31.52,81800.0,23.2198,23.2198,23.1831,23.1831,81800.0
2013-10-07 13:00:00,31.53,31.58,31.53,31.58,64300.0,23.1904,23.2272,23.1904,23.2272,64300.0
2013-10-07 13:10:00,31.58,31.67,31.57,31.66,53200.0,23.2272,23.2934,23.2198,23.286,53200.0
2013-10-07 13:20:00,31.66,31.68,31.65,31.66,48200.0,23.286,23.3007,23.2787,23.286,48200.0
2013-10-07 13:30:00,31.65,31.68,31.65,31.67,55300.0,23.2787,23.3007,23.2787,23.2934,55300.0
2013-10-07 13:40:00,31.66,31.71,31.66,31.68,33000.0,23.286,23.3228,23.286,23.3007,33000.0
2013-10-07 13:50:00,31.68,31.71,31.66,31.71,21400.0,23.3007,23.3228,23.286,23.3228,21400.0
2013-10-07 14:00:00,31.71,31.75,31.71,31.72,29700.0,23.3228,23.3522,23.3228,23.3302,29700.0
2013-10-07 14:10:00,31.71,31.73,31.7,31.72,25100.0,23.3228,23.3375,23.3154,23.3302,25100.0
2013-10-07 14:20:00,31.73,31.74,31.7,31.74,26300.0,23.3375,23.3449,23.3154,23.3449,26300.0
2013-10-07 14:30:00,31.74,31.75,31.73,31.73,18700.0,23.3449,23.3522,23.3375,23.3375,18700.0
2013-10-07 14:40:00,31.73,31.74,31.69,31.72,40700.0,23.3375,23.3449,23.3081,23.3302,40700.0
2013-10-07 14:50:00,31.72,31.75,31.71,31.74,26300.0,23.3302,23.3522,23.3228,23.3449,26300.0
2013-10-07 15:00:00,31.75,31.76,31.73,31.74,58900.0,23.3522,23.3596,23.3375,23.3449,58900.0
2013-10-07 15:10:00,31.73,31.76,31.73,31.75,48400.0,23.3375,23.3596,23.3375,23.3522,48400.0
2013-10-07 15:20:00,31.74,31.76,31.73,31.76,73400.0,23.3449,23.3596,23.3375,23.3596,73400.0
2013-10-07 15:30:00,31.75,31.76,31.71,31.71,116900.0,23.3522,23.3596,23.3228,23.3228,116900.0
2013-10-07 15:40:00,31.71,31.74,31.67,31.67,79600.0,23.3228,23.3449,23.2934,23.2934,79600.0
2013-10-07 15:50:00,31.67,31.68,31.64,31.65,209600.0,23.2934,23.3007,23.2713,23.2787,209600.0
2013-10-08 09:30:00,31.77,31.77,31.5,31.55,124800.0,23.3669,23.3669,23.1683,23.2051,124800.0
2013-10-08 09:40:00,31.56,31.56,31.45,31.49,97700.0,23.2125,23.2125,23.1316,23.161,97700.0
2013-10-08 09:50:00,31.49,31.49,31.4,31.44,105600.0,23.161,23.161,23.0948,23.1242,105600.0
2013-10-08 10:00:00,31.44,31.5,31.41,31.46,62700.0,23.1242,23.1683,23.1021,23.1389,62700.0
2013-10-08 10:10:00,31.46,31.5,31.43,31.48,80100.0,23.1389,23.1683,23.1169,23.1536,80100.0
2013-10-08 10:20:00,31.48,31.55,31.47,31.54,30200.0,23.1536,23.2051,23.1463,23.1978,30200.0
2013-10-08 10:30:00,31.53,31.6,31.52,31.59,44500.0,23.1904,23.2419,23.1831,23.2345,44500.0
2013-10-08 10:40:00,31.59,31.63,31.56,31.57,47800.0,23.2345,23.264,23.2125,23.2198,47800.0
2013-10-08 10:50:00,31.56,31.57,31.53,31.56,36900.0,23.2125,23.2198,23.1904,23.2125,36900.0
2013-10-08 11:00:00,31.55,31.56,31.51,31.56,41400.0,23.2051,23.2125,23.1757,23.2125,41400.0
2013-10-08 11:10:00,31.55,31.57,31.5,31.52,59400.0,23.2051,23.2198,23.1683,23.1831,59400.0
2013-10-08 11:20:00,31.52,31.57,31.52,31.55,34100.0,23.1831,23.2198,23.1831,23.2051,34100.0
2013-10-08 11:30:00,31.54,31.57,31.52,31.54,69300.0,23.1978,23.2198,23.1831,23.1978,69300.0
2013-10-08 11:40:00,31.54,31.54,31.48,31.48,40000.0,23.1978,23.1978,23.1536,23.1536,40000.0
2013-10-08 11:50:00,31.49,31.52,31.48,31.52,48300.0,23.161,23.1831,23.1536,23.1831,48300.0
2013-10-08 12:00:00,31.53,31.53,31.48,31.52,43500.0,23.1904,23.1904,23.1536,23.1831,43500.0
2013-10-08 12:10:00,31.51,31.52,31.49,31.5,30100.0,23.1757,23.1831,23.161,23.1683,30100.0
2013-10-08 12:20:00,31.5,31.53,31.5,31.52,31900.0,23.1683,23.1904,23.1683,23.1831,31900.0
2013-10-08 12:30:00,31.52,31.52,31.47,31.51,41400.0,23.1831,23.1831,23.1463,23.1757,41400.0
2013-10-08 12:40:00,31.51,31.53,31.47,31.5,31700.0,23.1757,23.1904,23.1463,23.1683,31700.0
2013-10-08 12:50:00,31.5,31.51,31.47,31.49,21200.0,23.1683,23.1757,23.1463,23.161,21200.0
2013-10-08 13:00:00,31.49,31.51,31.46,31.46,29300.0,23.161,23.1757,23.1389,23.1389,29300.0
2013-10-08 13:10:00,31.46,31.47,31.45,31.45,31000.0,23.1389,23.1463,23.1316,23.1316,31000.0
2013-10-08 13:20:00,31.45,31.47,31.44,31.47,37400.0,23.1316,23.1463,23.1242,23.1463,37400.0
2013-10-08 13:30:00,31.48,31.48,31.44,31.46,26800.0,23.1536,23.1536,23.1242,23.1389,26800.0
2013-10-08 13:40:00,31.46,31.46,31.43,31.43,31000.0,23.1389,23.1389,23.1169,23.1169,31000.0
2013-10-08 13:50:00,31.43,31.47,31.43,31.43,31300.0,23.1169,23.1463,23.1169,23.1169,31300.0
2013-10-08 14:00:00,31.44,31.44,31.37,31.37,72200.0,23.1242,23.1242,23.0727,23.0727,72200.0
2013-10-08 14:10:00,31.37,31.38,31.32,31.32,86100.0,23.0727,23.0801,23.036,23.036,86100.0
2013-10-08 14:20:00,31.32,31.36,31.31,31.31,96000.0,23.036,23.0654,23.0286,23.0286,96000.0
2013-10-08 14:30:00,31.32,31.33,31.29,31.31,49100.0,23.036,23.0433,23.0139,23.0286,49100.0
2013-10-08 14:40:00,31.31,31.31,31.27,31.27,46800.0,23.0286,23.0286,22.9992,22.9992,46800.0
2013-10-08 14:50:00,31.28,31.29,31.25,31.29,87800.0,23.0065,23.0139,22.9845,23.0139,87800.0
2013-10-08 15:00:00,31.29,31.29,31.24,31.24,66000.0,23.0139,23.0139,22.9771,22.9771,66000.0
2013-10-08 15:10:00,31.24,31.25,31.21,31.25,102600.0,22.9771,22.9845,22.955,22.9845,102600.0
2013-10-08 15:20:00,31.25,31.3,31.24,31.27,118300.0,22.9845,23.0212,22.9771,22.9992,118300.0
2013-10-08 15:30:00,31.27,31.28,31.21,31.23,137700.0,22.9992,23.0065,22.955,22.9698,137700.0
2013-10-08 15:40:00,31.23,31.23,31.19,31.19,84600.0,22.9698,22.9698,22.9403,22.9403,84600.0
2013-10-08 15:50:00,31.19,31.21,31.13,31.14,302500.0,22.9403,22.955,22.8962,22.9036,302500.0
2013-10-09 09:30:00,31.17,31.29,31.13,31.25,111800.0,22.9256,23.0139,22.8962,22.9845,111800.0
2013-10-09 09:40:00,31.25,31.3,31.22,31.23,44500.0,22.9845,23.0212,22.9624,22.9698,44500.0
2013-10-09 09:50:00,31.23,31.32,31.18,31.28,37000.0,22.9698,23.036,22.933,23.0065,37000.0
2013-10-09 10:00:00,31.28,31.34,31.25,31.33,50000.0,23.0065,23.0507,22.9845,23.0433,50000.0
2013-10-09 10:10:00,31.33,31.46,31.32,31.46,55300.0,23.0433,23.1389,23.036,23.1389,55300.0
2013-10-09 10:20:00,31.47,31.53,31.44,31.5,109300.0,23.1463,23.1904,23.1242,23.1683,109300.0
2013-10-09 10:30:00,31.51,31.56,31.51,31.56,77600.0,23.1757,23.2125,23.1757,23.2125,77600.0
2013-10-09 10:40:00,31.56,31.61,31.55,31.57,109800.0,23.2125,23.2493,23.2051,23.2198,109800.0
2013-10-09 10:50:00,31.57,31.59,31.52,31.55,149400.0,23.2198,23.2345,23.1831,23.2051,149400.0
2013-10-09 11:00:00,31.54,31.58,31.52,31.58,134600.0,23.1978,23.2272,23.1831,23.2272,134600.0
2013-10-09 11:10:00,31.57,31.62,31.56,31.61,97800.0,23.2198,23.2566,23.2125,23.2493,97800.0
2013-10-09 11:20:00,31.61,31.69,31.58,31.69,267500.0,23.2493,23.3081,23.2272,23.3081,267500.0
2013-10-09 11:30:00,31.68,31.72,31.66,31.72,133900.0,23.3007,23.3302,23.286,23.3302,133900.0
2013-10-09 11:40:00,31.71,31.79,31.71,31.78,83700.0,23.3228,23.3816,23.3228,23.3743,83700.0
2013-10-09 11:50:00,31.78,31.8,31.75,31.75,102300.0,23.3743,23.389,23.3522,23.3522,102300.0
2013-10-09 12:00:00,31.76,31.77,31.73,31.74,44800.0,23.3596,23.3669,23.3375,23.3449,44800.0
2013-10-09 12:10:00,31.74,31.74,31.69,31.71,68300.0,23.3449,23.3449,23.3081,23.3228,68300.0
2013-10-09 12:20:00,31.71,31.71,31.66,31.66,41300.0,23.3228,23.3228,23.286,23.286,41300.0
2013-10-09 12:30:00,31.67,31.67,31.61,31.61,74000.0,23.2934,23.2934,23.2493,23.2493,74000.0
2013-10-09 12:40:00,31.61,31.62,31.55,31.55,36100.0,23.2493,23.2566,23.2051,23.2051,36100.0
2013-10-09 12:50:00,31.56,31.58,31.54,31.57,40100.0,23.2125,23.2272,23.1978,23.2198,40100.0
2013-10-09 13:00:00,31.57,31.59,31.56,31.58,49800.0,23.2198,23.2345,23.2125,23.2272,49800.0
2013-10-09 13:10:00,31.59,31.66,31.57,31.65,66200.0,23.2345,23.286,23.2198,23.2787,66200.0
2013-10-09 13:20:00,31.65,31.68,31.63,31.63,60600.0,23.2787,23.3007,23.264,23.264,60600.0
2013-10-09 13:30:00,31.64,31.66,31.61,31.62,29200.0,23.2713,23.286,23.2493,23.2566,29200.0
2013-10-09 13:40:00,31.61,31.62,31.59,31.6,56600.0,23.2493,23.2566,23.2345,23.2419,56600.0
2013-10-09 13:50:00,31.61,31.66,31.6,31.66,31100.0,23.2493,23.286,23.2419,23.286,31100.0
2013-10-09 14:00:00,31.66,31.71,31.63,31.69,64100.0,23.286,23.3228,23.264,23.3081,64100.0
2013-10-09 14:10:00,31.7,31.7,31.64,31.66,26900.0,23.3154,23.3154,23.2713,23.286,26900.0
2013-10-09 14:20:00,31.65,31.71,31.65,31.68,66400.0,23.2787,23.3228,23.2787,23.3007,66400.0
2013-10-09 14:30:00,31.68,31.7,31.62,31.62,92800.0,23.3007,23.3154,23.2566,23.2566,92800.0
2013-10-09 14:40:00,31.62,31.68,31.6,31.68,61500.0,23.2566,23.3007,23.2419,23.3007,61500.0
2013-10-09 14:50:00,31.68,31.71,31.66,31.7,47500.0,23.3007,23.3228,23.286,23.3154,47500.0
2013-10-09 15:00:00,31.7,31.7,31.64,31.67,73700.0,23.3154,23.3154,23.2713,23.2934,73700.0
2013-10-09 15:10:00,31.68,31.68,31.65,31.66,69400.0,23.3007,23.3007,23.2787,23.286,69400.0
2013-10-09 15:20:00,31.66,31.67,31.63,31.66,78000.0,23.286,23.2934,23.264,23.286,78000.0
2013-10-09 15:30:00,31.66,31.69,31.6,31.6,80400.0,23.286,23.3081,23.2419,23.2419,80400.0
2013-10-09 15:40:00,31.6,31.7,31.6,31.65,423700.0,23.2419,23.3154,23.2419,23.2787,423700.0
2013-10-09 15:50:00,31.65,31.7,31.63,31.67,367000.0,23.2787,23.3154,23.264,23.2934,367000.0
2013-10-10 09:30:00,31.91,32.11,31.85,32.11,129400.0,23.4699,23.617,23.4258,23.617,129400.0
2013-10-10 09:40:00,32.11,32.11,32.0,32.03,52300.0,23.617,23.617,23.5361,23.5582,52300.0
2013-10-10 09:50:00,32.02,32.06,31.94,32.06,109000.0,23.5508,23.5802,23.492,23.5802,109000.0
2013-10-10 10:00:00,32.06,32.11,32.05,32.07,171000.0,23.5802,23.617,23.5729,23.5876,171000.0
2013-10-10 10:10:00,32.06,32.1,32.05,32.07,119300.0,23.5802,23.6096,23.5729,23.5876,119300.0
2013-10-10 10:20:00,32.08,32.12,32.07,32.11,27000.0,23.5949,23.6244,23.5876,23.617,27000.0
2013-10-10 10:30:00,32.11,32.15,32.05,32.14,36800.0,23.617,23.6464,23.5729,23.6391,36800.0
2013-10-10 10:40:00,32.14,32.19,32.13,32.15,50800.0,23.6391,23.6758,23.6317,23.6464,50800.0
2013-10-10 10:50:00,32.15,32.16,32.09,32.09,82200.0,23.6464,23.6538,23.6023,23.6023,82200.0
2013-10-10 11:00:00,32.09,32.09,32.01,32.04,37100.0,23.6023,23.6023,23.5435,23.5655,37100.0
2013-10-10 11:10:00,32.05,32.05,31.99,32.02,51200.0,23.5729,23.5729,23.5287,23.5508,51200.0
2013-10-10 11:20:00,32.03,32.11,32.02,32.11,49400.0,23.5582,23.617,23.5508,23.617,49400.0
2013-10-10 11:30:00,32.1,32.19,32.09,32.16,50000.0,23.6096,23.6758,23.6023,23.6538,50000.0
2013-10-10 11:40:00,32.16,32.2,32.14,32.17,39700.0,23.6538,23.6832,23.6391,23.6611,39700.0
2013-10-10 11:50:00,32.16,32.18,32.15,32.18,45200.0,23.6538,23.6685,23.6464,23.6685,45200.0
2013-10-10 12:00:00,32.18,32.2,32.15,32.19,68700.0,23.6685,23.6832,23.6464,23.6758,68700.0
2013-10-10 12:10:00,32.2,32.2,32.18,32.2,53800.0,23.6832,23.6832,23.6685,23.6832,53800.0
2013-10-10 12:20:00,32.2,32.2,32.15,32.16,25200.0,23.6832,23.6832,23.6464,23.6538,25200.0
2013-10-10 12:30:00,32.16,32.2,32.15,32.19,43000.0,23.6538,23.6832,23.6464,23.6758,43000.0
2013-10-10 12:40:00,32.2,32.24,32.19,32.22,63300.0,23.6832,23.7126,23.6758,23.6979,63300.0
2013-10-10 12:50:00,32.23,32.23,32.2,32.2,35800.0,23.7053,23.7053,23.6832,23.6832,35800.0
2013-10-10 13:00:00,32.2,32.2,32.15,32.16,50500.0,23.6832,23.6832,23.6464,23.6538,50500.0
2013-10-10 13:10:00,32.17,32.21,32.16,32.19,46500.0,23.6611,23.6906,23.6538,23.6758,46500.0
2013-10-10 13:20:00,32.19,32.19,32.17,32.17,29800.0,23.6758,23.6758,23.6611,23.6611,29800.0
2013-10-10 13:30:00,32.17,32.19,32.16,32.18,30000.0,23.6611,23.6758,23.6538,23.6685,30000.0
2013-10-10 13:40:00,32.18,32.19,32.16,32.18,35300.0,23.6685,23.6758,23.6538,23.6685,35300.0
2013-10-10 13:50:00,32.18,32.18,32.15,32.17,35300.0,23.6685,23.6685,23.6464,23.6611,35300.0
2013-10-10 14:00:00,32.18,32.18,32.15,32.16,34900.0,23.6685,23.6685,23.6464,23.6538,34900.0
2013-10-10 14:10:00,32.15,32.16,32.13,32.13,65200.0,23.6464,23.6538,23.6317,23.6317,65200.0
2013-10-10 14:20:00,32.14,32.17,32.14,32.15,110500.0,23.6391,23.6611,23.6391,23.6464,110500.0
2013-10-10 14:30:00,32.16,32.2,32.15,32.19,65900.0,23.6538,23.6832,23.6464,23.6758,65900.0
2013-10-10 14:40:00,32.19,32.22,32.19,32.21,91100.0,23.6758,23.6979,23.6758,23.6906,91100.0
2013-10-10 14:50:00,32.22,32.26,32.2,32.25,118300.0,23.6979,23.7273,23.6832,23.72,118300.0
2013-10-10 15:00:00,32.26,32.36,32.24,32.32,338500.0,23.7273,23.8009,23.7126,23.7715,338500.0
2013-10-10 15:10:00,32.32,32.43,32.32,32.38,187500.0,23.7715,23.8524,23.7715,23.8156,187500.0
2013-10-10 15:20:00,32.37,32.39,32.34,32.36,74800.0,23.8082,23.8229,23.7862,23.8009,74800.0
2013-10-10 15:30:00,32.37,32.37,32.33,32.33,102000.0,23.8082,23.8082,23.7788,23.7788,102000.0
2013-10-10 15:40:00,32.34,32.37,32.29,32.3,174400.0,23.7862,23.8082,23.7494,23.7567,174400.0
2013-10-10 15:50:00,32.3,32.37,32.29,32.33,1114200.0,23.7567,23.8082,23.7494,23.7788,1114200.0
2013-10-11 09:30:00,32.12,32.2,31.99,32.07,114900.0,23.6244,23.6832,23.5287,23.5876,114900.0
2013-10-11 09:40:00,32.08,32.09,31.96,31.99,58300.0,23.5949,23.6023,23.5067,23.5287,58300.0
2013-10-11 09:50:00,31.99,32.05,31.98,32.05,88900.0,23.5287,23.5729,23.5214,23.5729,88900.0
2013-10-11 10:00:00,32.04,32.12,32.04,32.07,44300.0,23.5655,23.6244,23.5655,23.5876,44300.0
2013-10-11 10:10:00,32.08,32.09,32.06,32.06,51000.0,23.5949,23.6023,23.5802,23.5802,51000.0
2013-10-11 10:20:00,32.06,32.09,32.06,32.09,53800.0,23.5802,23.6023,23.5802,23.6023,53800.0
2013-10-11 10:30:00,32.09,32.11,32.07,32.11,47600.0,23.6023,23.617,23.5876,23.617,47600.0
2013-10-11 10:40:00,32.11,32.11,32.02,32.03,105700.0,23.617,23.617,23.5508,23.5582,105700.0
2013-10-11 10:50:00,32.02,32.04,32.01,32.04,32000.0,23.5508,23.5655,23.5435,23.5655,32000.0
2013-10-11 11:00:00,32.04,32.08,32.02,32.04,60000.0,23.5655,23.5949,23.5508,23.5655,60000.0
2013-10-11 11:10:00,32.03,32.06,32.02,32.04,43600.0,23.5582,23.5802,23.5508,23.5655,43600.0
2013-10-11 11:20:00,32.04,32.04,31.98,31.98,82700.0,23.5655,23.5655,23.5214,23.5214,82700.0
2013-10-11 11:30:00,31.98,32.07,31.98,32.05,61000.0,23.5214,23.5876,23.5214,23.5729,61000.0
2013-10-11 11:40:00,32.06,32.09,32.06,32.08,26400.0,23.5802,23.6023,23.5802,23.5949,26400.0
2013-10-11 11:50:00,32.07,32.13,32.07,32.11,35100.0,23.5876,23.6317,23.5876,23.617,35100.0
2013-10-11 12:00:00,32.11,32.16,32.1,32.15,36000.0,23.617,23.6538,23.6096,23.6464,36000.0
2013-10-11 12:10:00,32.15,32.2,32.13,32.19,28400.0,23.6464,23.6832,23.6317,23.6758,28400.0
2013-10-11 12:20:00,32.19,32.2,32.17,32.17,23800.0,23.6758,23.6832,23.6611,23.6611,23800.0
2013-10-11 12:30:00,32.17,32.18,32.17,32.18,8600.0,23.6611,23.6685,23.6611,23.6685,8600.0
2013-10-11 12:40:00,32.18,32.19,32.16,32.16,25900.0,23.6685,23.6758,23.6538,23.6538,25900.0
2013-10-11 12:50:00,32.17,32.19,32.16,32.18,18500.0,23.6611,23.6758,23.6538,23.6685,18500.0
2013-10-11 13:00:00,32.17,32.19,32.15,32.18,25900.0,23.6611,23.6758,23.6464,23.6685,25900.0
2013-10-11 13:10:00,32.19,32.19,32.11,32.11,39400.0,23.6758,23.6758,23.617,23.617,39400.0
2013-10-11 13:20:00,32.1,32.15,32.1,32.13,19500.0,23.6096,23.6464,23.6096,23.6317,19500.0
2013-10-11 13:30:00,32.13,32.14,32.12,32.12,24700.0,23.6317,23.6391,23.6244,23.6244,24700.0
2013-10-11 13:40:00,32.12,32.12,32.1,32.12,23400.0,23.6244,23.6244,23.6096,23.6244,23400.0
2013-10-11 13:50:00,32.12,32.18,32.11,32.18,36400.0,23.6244,23.6685,23.617,23.6685,36400.0
2013-10-11 14:00:00,32.18,32.19,32.15,32.18,26700.0,23.6685,23.6758,23.6464,23.6685,26700.0
2013-10-11 14:10:00,32.19,32.19,32.15,32.16,35000.0,23.6758,23.6758,23.6464,23.6538,35000.0
2013-10-11 14:20:00,32.17,32.18,32.15,32.15,29500.0,23.6611,23.6685,23.6464,23.6464,29500.0
2013-10-11 14:30:00,32.16,32.18,32.15,32.16,56500.0,23.6538,23.6685,23.6464,23.6538,56500.0
2013-10-11 14:40:00,32.17,32.19,32.16,32.19,50000.0,23.6611,23.6758,23.6538,23.6758,50000.0
2013-10-11 14:50:00,32.18,32.19,32.15,32.16,51500.0,23.6685,23.6758,23.6464,23.6538,51500.0
2013-10-11 15:00:00,32.16,32.16,32.11,32.13,86300.0,23.6538,23.6538,23.617,23.6317,86300.0
2013-10-11 15:10:00,32.14,32.18,32.13,32.17,90600.0,23.6391,23.6685,23.6317,23.6611,90600.0
2013-10-11 15:20:00,32.18,32.21,32.17,32.2,88200.0,23.6685,23.6906,23.6611,23.6832,88200.0
2013-10-11 15:30:00,32.19,32.22,32.16,32.16,89200.0,23.6758,23.6979,23.6538,23.6538,89200.0
2013-10-11 15:40:00,32.17,32.2,32.16,32.16,129900.0,23.6611,23.6832,23.6538,23.6538,129900.0
2013-10-11 15:50:00,32.16,32.22,32.15,32.21,329900.0,23.6538,23.6979,23.6464,23.6906,329900.0
2013-10-14 09:30:00,32.06,32.2,32.0,32.04,109000.0,23.5802,23.6832,23.5361,23.5655,109000.0
2013-10-14 09:40:00,32.04,32.06,32.02,32.04,66700.0,23.5655,23.5802,23.5508,23.5655,66700.0
2013-10-14 09:50:00,32.05,32.08,32.01,32.01,64200.0,23.5729,23.5949,23.5435,23.5435,64200.0
2013-10-14 10:00:00,32.01,32.07,31.99,32.07,61500.0,23.5435,23.5876,23.5287,23.5876,61500.0
2013-10-14 10:10:00,32.06,32.13,32.03,32.04,92500.0,23.5802,23.6317,23.5582,23.5655,92500.0
2013-10-14 10:20:00,32.03,32.11,32.02,32.11,35300.0,23.5582,23.617,23.5508,23.617,35300.0
2013-10-14 10:30:00,32.1,32.11,32.04,32.04,44500.0,23.6096,23.617,23.5655,23.5655,44500.0
2013-10-14 10:40:00,32.03,32.04,31.97,32.01,85500.0,23.5582,23.5655,23.514,23.5435,85500.0
2013-10-14 10:50:00,32.02,32.02,31.99,32.0,39400.0,23.5508,23.5508,23.5287,23.5361,39400.0
2013-10-14 11:00:00,32.0,32.02,31.99,32.0,53100.0,23.5361,23.5508,23.5287,23.5361,53100.0
2013-10-14 11:10:00,32.0,32.01,31.99,31.99,82100.0,23.5361,23.5435,23.5287,23.5287,82100.0
2013-10-14 11:20:00,32.0,32.0,31.96,31.98,32600.0,23.5361,23.5361,23.5067,23.5214,32600.0
2013-10-14 11:30:00,31.98,32.0,31.98,31.98,48900.0,23.5214,23.5361,23.5214,23.5214,48900.0
2013-10-14 11:40:00,31.98,32.0,31.98,31.99,30100.0,23.5214,23.5361,23.5214,23.5287,30100.0
2013-10-14 11:50:00,32.0,32.05,31.99,32.05,40000.0,23.5361,23.5729,23.5287,23.5729,40000.0
2013-10-14 12:00:00,32.04,32.05,32.02,32.03,28300.0,23.5655,23.5729,23.5508,23.5582,28300.0
2013-10-14 12:10:00,32.03,32.03,31.99,32.0,27500.0,23.5582,23.5582,23.5287,23.5361,27500.0
2013-10-14 12:20:00,32.0,32.02,32.0,32.01,85200.0,23.5361,23.5508,23.5361,23.5435,85200.0
2013-10-14 12:30:00,32.01,32.06,32.0,32.04,33600.0,23.5435,23.5802,23.5361,23.5655,33600.0
2013-10-14 12:40:00,32.04,32.06,32.01,32.03,33900.0,23.5655,23.5802,23.5435,23.5582,33900.0
2013-10-14 12:50:00,32.04,32.04,32.01,32.02,20200.0,23.5655,23.5655,23.5435,23.5508,20200.0
2013-10-14 13:00:00,32.02,32.04,32.0,32.04,39600.0,23.5508,23.5655,23.5361,23.5655,39600.0
2013-10-14 13:10:00,32.04,32.06,32.01,32.02,74600.0,23.5655,23.5802,23.5435,23.5508,74600.0
2013-10-14 13:20:00,32.02,32.02,32.01,32.02,18000.0,23.5508,23.5508,23.5435,23.5508,18000.0
2013-10-14 13:30:00,32.01,32.04,32.01,32.02,26600.0,23.5435,23.5655,23.5435,23.5508,26600.0
2013-10-14 13:40:00,32.03,32.08,32.02,32.06,33900.0,23.5582,23.5949,23.5508,23.5802,33900.0
2013-10-14 13:50:00,32.05,32.06,32.01,32.03,42500.0,23.5729,23.5802,23.5435,23.5582,42500.0
2013-10-14 14:00:00,32.02,32.09,32.02,32.07,25800.0,23.5508,23.6023,23.5508,23.5876,25800.0
2013-10-14 14:10:00,32.08,32.09,32.06,32.09,24900.0,23.5949,23.6023,23.5802,23.6023,24900.0
2013-10-14 14:20:00,32.09,32.11,32.05,32.05,35900.0,23.6023,23.617,23.5729,23.5729,35900.0
2013-10-14 14:30:00,32.05,32.09,32.05,32.07,31500.0,23.5729,23.6023,23.5729,23.5876,31500.0
2013-10-14 14:40:00,32.06,32.06,31.98,32.04,69100.0,23.5802,23.5802,23.5214,23.5655,69100.0
2013-10-14 14:50:00,32.04,32.06,32.02,32.05,37500.0,23.5655,23.5802,23.5508,23.5729,37500.0
2013-10-14 15:00:00,32.05,32.11,32.04,32.09,62600.0,23.5729,23.617,23.5655,23.6023,62600.0
2013-10-14 15:10:00,32.09,32.1,32.06,32.06,49700.0,23.6023,23.6096,23.5802,23.5802,49700.0
2013-10-14 15:20:00,32.06,32.08,32.05,32.08,54100.0,23.5802,23.5949,23.5729,23.5949,54100.0
2013-10-14 15:30:00,32.08,32.11,32.07,32.1,58200.0,23.5949,23.617,23.5876,23.6096,58200.0
2013-10-14 15:40:00,32.1,32.13,32.05,32.05,93400.0,23.6096,23.6317,23.5729,23.5729,93400.0
2013-10-14 15:50:00,32.05,32.11,32.04,32.09,406700.0,23.5729,23.617,23.5655,23.6023,406700.0
2013-10-15 09:30:00,32.1,32.15,32.01,32.03,94400.0,23.6096,23.6464,23.5435,23.5582,94400.0
2013-10-15 09:40:00,32.02,32.1,32.01,32.05,70500.0,23.5508,23.6096,23.5435,23.5729,70500.0
2013-10-15 09:50:00,32.07,32.07,31.99,32.01,60700.0,23.5876,23.5876,23.5287,23.5435,60700.0
2013-10-15 10:00:00,32.01,32.07,32.01,32.06,37200.0,23.5435,23.5876,23.5435,23.5802,37200.0
2013-10-15 10:10:00,32.07,32.12,32.07,32.1,30200.0,23.5876,23.6244,23.5876,23.6096,30200.0
2013-10-15 10:20:00,32.11,32.11,32.04,32.07,41200.0,23.617,23.617,23.5655,23.5876,41200.0
2013-10-15 10:30:00,32.06,32.08,32.01,32.03,38800.0,23.5802,23.5949,23.5435,23.5582,38800.0
2013-10-15 10:40:00,32.03,32.04,31.97,32.0,41200.0,23.5582,23.5655,23.514,23.5361,41200.0
2013-10-15 10:50:00,32.0,32.01,31.97,32.0,23200.0,23.5361,23.5435,23.514,23.5361,23200.0
2013-10-15 11:00:00,32.0,32.01,31.93,31.95,38100.0,23.5361,23.5435,23.4846,23.4993,38100.0
2013-10-15 11:10:00,31.95,32.04,31.93,32.0,57400.0,23.4993,23.5655,23.4846,23.5361,57400.0
2013-10-15 11:20:00,32.0,32.04,31.99,32.0,41200.0,23.5361,23.5655,23.5287,23.5361,41200.0
2013-10-15 11:30:00,32.0,32.01,31.94,31.99,43400.0,23.5361,23.5435,23.492,23.5287,43400.0
2013-10-15 11:40:00,31.99,32.01,31.96,31.96,20200.0,23.5287,23.5435,23.5067,23.5067,20200.0
2013-10-15 11:50:00,31.96,32.0,31.95,31.99,53000.0,23.5067,23.5361,23.4993,23.5287,53000.0
2013-10-15 12:00:00,32.0,32.01,31.98,32.01,22300.0,23.5361,23.5435,23.5214,23.5435,22300.0
2013-10-15 12:10:00,32.01,32.01,31.96,31.99,22400.0,23.5435,23.5435,23.5067,23.5287,22400.0
2013-10-15 12:20:00,32.0,32.06,31.99,32.05,174700.0,23.5361,23.5802,23.5287,23.5729,174700.0
2013-10-15 12:30:00,32.04,32.06,32.02,32.06,25700.0,23.5655,23.5802,23.5508,23.5802,25700.0
2013-10-15 12:40:00,32.07,32.12,32.06,32.12,17400.0,23.5876,23.6244,23.5802,23.6244,17400.0
2013-10-15 12:50:00,32.12,32.15,32.09,32.13,41400.0,23.6244,23.6464,23.6023,23.6317,41400.0
2013-10-15 13:00:00,32.14,32.14,32.09,32.09,23100.0,23.6391,23.6391,23.6023,23.6023,23100.0
2013-10-15 13:10:00,32.09,32.11,32.06,32.07,57000.0,23.6023,23.617,23.5802,23.5876,57000.0
2013-10-15 13:20:00,32.07,32.07,32.02,32.03,26200.0,23.5876,23.5876,23.5508,23.5582,26200.0
2013-10-15 13:30:00,32.02,32.05,32.0,32.01,23800.0,23.5508,23.5729,23.5361,23.5435,23800.0
2013-10-15 13:40:00,32.01,32.02,31.98,32.0,26300.0,23.5435,23.5508,23.5214,23.5361,26300.0
2013-10-15 13:50:00,31.99,32.02,31.99,32.01,13900.0,23.5287,23.5508,23.5287,23.5435,13900.0
2013-10-15 14:00:00,32.0,32.02,31.99,32.0,47100.0,23.5361,23.5508,23.5287,23.5361,47100.0
2013-10-15 14:10:00,31.99,32.02,31.98,31.99,67700.0,23.5287,23.5508,23.5214,23.5287,67700.0
2013-10-15 14:20:00,31.99,31.99,31.91,31.94,46500.0,23.5287,23.5287,23.4699,23.492,46500.0
2013-10-15 14:30:00,31.95,31.95,31.86,31.89,54600.0,23.4993,23.4993,23.4331,23.4552,54600.0
2013-10-15 14:40:00,31.89,31.9,31.82,31.87,80000.0,23.4552,23.4625,23.4037,23.4405,80000.0
2013-10-15 14:50:00,31.87,31.91,31.87,31.89,45400.0,23.4405,23.4699,23.4405,23.4552,45400.0
2013-10-15 15:00:00,31.9,31.91,31.84,31.89,66400.0,23.4625,23.4699,23.4184,23.4552,66400.0
2013-10-15 15:10:00,31.9,31.94,31.89,31.94,58100.0,23.4625,23.492,23.4552,23.492,58100.0
2013-10-15 15:20:00,31.93,31.94,31.9,31.92,54200.0,23.4846,23.492,23.4625,23.4773,54200.0
2013-10-15 15:30:00,31.92,31.92,31.83,31.84,116700.0,23.4773,23.4773,23.4111,23.4184,116700.0
2013-10-15 15:40:00,31.84,31.86,31.83,31.84,162900.0,23.4184,23.4331,23.4111,23.4184,162900.0
2013-10-15 15:50:00,31.84,31.92,31.84,31.86,320800.0,23.4184,23.4773,23.4184,23.4331,320800.0
2013-10-16 09:30:00,32.07,32.19,31.96,32.12,124100.0,23.5876,23.6758,23.5067,23.6244,124100.0
2013-10-16 09:40:00,32.12,32.2,32.04,32.05,107700.0,23.6244,23.6832,23.5655,23.5729,107700.0
2013-10-16 09:50:00,32.05,32.21,32.03,32.2,105900.0,23.5729,23.6906,23.5582,23.6832,105900.0
2013-10-16 10:00:00,32.18,32.19,32.09,32.15,51300.0,23.6685,23.6758,23.6023,23.6464,51300.0
2013-10-16 10:10:00,32.17,32.18,32.09,32.13,69600.0,23.6611,23.6685,23.6023,23.6317,69600.0
2013-10-16 10:20:00,32.14,32.15,32.07,32.1,26200.0,23.6391,23.6464,23.5876,23.6096,26200.0
2013-10-16 10:30:00,32.1,32.13,32.04,32.08,114700.0,23.6096,23.6317,23.5655,23.5949,114700.0
2013-10-16 10:40:00,32.08,32.14,32.07,32.13,47100.0,23.5949,23.6391,23.5876,23.6317,47100.0
2013-10-16 10:50:00,32.13,32.16,32.11,32.16,76900.0,23.6317,23.6538,23.617,23.6538,76900.0
2013-10-16 11:00:00,32.15,32.25,32.13,32.23,62200.0,23.6464,23.72,23.6317,23.7053,62200.0
2013-10-16 11:10:00,32.23,32.25,32.15,32.15,40800.0,23.7053,23.72,23.6464,23.6464,40800.0
2013-10-16 11:20:00,32.16,32.18,32.12,32.14,38300.0,23.6538,23.6685,23.6244,23.6391,38300.0
2013-10-16 11:30:00,32.14,32.16,32.13,32.13,51000.0,23.6391,23.6538,23.6317,23.6317,51000.0
2013-10-16 11:40:00,32.13,32.18,32.13,32.16,44000.0,23.6317,23.6685,23.6317,23.6538,44000.0
2013-10-16 11:50:00,32.16,32.21,32.15,32.2,66200.0,23.6538,23.6906,23.6464,23.6832,66200.0
2013-10-16 12:00:00,32.19,32.2,32.15,32.17,59500.0,23.6758,23.6832,23.6464,23.6611,59500.0
2013-10-16 12:10:00,32.17,32.18,32.14,32.15,25200.0,23.6611,23.6685,23.6391,23.6464,25200.0
2013-10-16 12:20:00,32.15,32.15,32.05,32.06,37800.0,23.6464,23.6464,23.5729,23.5802,37800.0
2013-10-16 12:30:00,32.06,32.1,32.04,32.09,19600.0,23.5802,23.6096,23.5655,23.6023,19600.0
2013-10-16 12:40:00,32.09,32.11,32.09,32.09,11600.0,23.6023,23.617,23.6023,23.6023,11600.0
2013-10-16 12:50:00,32.09,32.09,32.05,32.05,18200.0,23.6023,23.6023,23.5729,23.5729,18200.0
2013-10-16 13:00:00,32.05,32.06,32.04,32.05,15400.0,23.5729,23.5802,23.5655,23.5729,15400.0
2013-10-16 13:10:00,32.05,32.05,32.02,32.03,42500.0,23.5729,23.5729,23.5508,23.5582,42500.0
2013-10-16 13:20:00,32.03,32.08,32.02,32.07,54100.0,23.5582,23.5949,23.5508,23.5876,54100.0
2013-10-16 13:30:00,32.06,32.07,32.05,32.05,29000.0,23.5802,23.5876,23.5729,23.5729,29000.0
2013-10-16 13:40:00,32.06,32.06,32.04,32.04,36600.0,23.5802,23.5802,23.5655,23.5655,36600.0
2013-10-16 13:50:00,32.05,32.05,32.02,32.02,37600.0,23.5729,23.5729,23.5508,23.5508,37600.0
2013-10-16 14:00:00,32.02,32.04,31.99,32.01,130000.0,23.5508,23.5655,23.5287,23.5435,130000.0
2013-10-16 14:10:00,32.01,32.01,31.99,32.01,27500.0,23.5435,23.5435,23.5287,23.5435,27500.0
2013-10-16 14:20:00,32.01,32.03,31.98,32.0,40000.0,23.5435,23.5582,23.5214,23.5361,40000.0
2013-10-16 14:30:00,32.01,32.05,32.0,32.05,37100.0,23.5435,23.5729,23.5361,23.5729,37100.0
2013-10-16 14:40:00,32.03,32.05,31.99,32.01,69700.0,23.5582,23.5729,23.5287,23.5435,69700.0
2013-10-16 14:50:00,32.02,32.02,31.99,32.0,15900.0,23.5508,23.5508,23.5287,23.5361,15900.0
2013-10-16 15:00:00,32.0,32.03,31.99,32.02,47600.0,23.5361,23.5582,23.5287,23.5508,47600.0
2013-10-16 15:10:00,32.02,32.06,32.01,32.05,39200.0,23.5508,23.5802,23.5435,23.5729,39200.0
2013-10-16 15:20:00,32.06,32.06,32.01,32.02,70100.0,23.5802,23.5802,23.5435,23.5508,70100.0
2013-10-16 15:30:00,32.02,32.06,32.01,32.05,64300.0,23.5508,23.5802,23.5435,23.5729,64300.0
2013-10-16 15:40:00,32.05,32.07,32.02,32.07,187800.0,23.5729,23.5876,23.5508,23.5876,187800.0
2013-10-16 15:50:00,32.06,32.1,32.03,32.09,401100.0,23.5802,23.6096,23.5582,23.6023,401100.0
2013-10-17 09:30:00,32.03,32.1,32.02,32.06,67800.0,23.5582,23.6096,23.5508,23.5802,67800.0
2013-10-17 09:40:00,32.06,32.12,32.05,32.12,73100.0,23.5802,23.6244,23.5729,23.6244,73100.0
2013-10-17 09:50:00,32.12,32.15,32.08,32.13,55300.0,23.6244,23.6464,23.5949,23.6317,55300.0
2013-10-17 10:00:00,32.13,32.16,32.1,32.16,99500.0,23.6317,23.6538,23.6096,23.6538,99500.0
2013-10-17 10:10:00,32.16,32.22,32.15,32.17,62700.0,23.6538,23.6979,23.6464,23.6611,62700.0
2013-10-17 10:20:00,32.17,32.21,32.15,32.18,68400.0,23.6611,23.6906,23.6464,23.6685,68400.0
2013-10-17 10:30:00,32.18,32.19,32.05,32.08,192800.0,23.6685,23.6758,23.5729,23.5949,192800.0
2013-10-17 10:40:00,32.09,32.09,32.05,32.08,74000.0,23.6023,23.6023,23.5729,23.5949,74000.0
2013-10-17 10:50:00,32.08,32.1,32.07,32.1,47800.0,23.5949,23.6096,23.5876,23.6096,47800.0
2013-10-17 11:00:00,32.09,32.11,32.03,32.05,94900.0,23.6023,23.617,23.5582,23.5729,94900.0
2013-10-17 11:10:00,32.05,32.09,32.05,32.07,47100.0,23.5729,23.6023,23.5729,23.5876,47100.0
2013-10-17 11:20:00,32.07,32.09,32.04,32.09,83900.0,23.5876,23.6023,23.5655,23.6023,83900.0
2013-10-17 11:30:00,32.08,32.14,32.08,32.08,75400.0,23.5949,23.6391,23.5949,23.5949,75400.0
2013-10-17 11:40:00,32.08,32.12,32.08,32.12,47800.0,23.5949,23.6244,23.5949,23.6244,47800.0
2013-10-17 11:50:00,32.12,32.13,32.09,32.09,49300.0,23.6244,23.6317,23.6023,23.6023,49300.0
2013-10-17 12:00:00,32.09,32.12,32.09,32.11,65700.0,23.6023,23.6244,23.6023,23.617,65700.0
2013-10-17 12:10:00,32.11,32.15,32.1,32.13,66100.0,23.617,23.6464,23.6096,23.6317,66100.0
2013-10-17 12:20:00,32.13,32.16,32.13,32.16,43000.0,23.6317,23.6538,23.6317,23.6538,43000.0
2013-10-17 12:30:00,32.15,32.17,32.14,32.15,54500.0,23.6464,23.6611,23.6391,23.6464,54500.0
2013-10-17 12:40:00,32.16,32.18,32.15,32.18,71400.0,23.6538,23.6685,23.6464,23.6685,71400.0
2013-10-17 12:50:00,32.17,32.19,32.17,32.19,50100.0,23.6611,23.6758,23.6611,23.6758,50100.0
2013-10-17 13:00:00,32.19,32.19,32.15,32.16,62900.0,23.6758,23.6758,23.6464,23.6538,62900.0
2013-10-17 13:10:00,32.16,32.17,32.12,32.14,135600.0,23.6538,23.6611,23.6244,23.6391,135600.0
2013-10-17 13:20:00,32.14,32.16,32.1,32.16,65800.0,23.6391,23.6538,23.6096,23.6538,65800.0
2013-10-17 13:30:00,32.16,32.17,32.13,32.14,149500.0,23.6538,23.6611,23.6317,23.6391,149500.0
2013-10-17 13:40:00,32.13,32.15,32.08,32.11,261900.0,23.6317,23.6464,23.5949,23.617,261900.0
2013-10-17 13:50:00,32.12,32.12,32.07,32.11,101500.0,23.6244,23.6244,23.5876,23.617,101500.0
2013-10-17 14:00:00,32.11,32.13,32.1,32.12,111600.0,23.617,23.6317,23.6096,23.6244,111600.0
2013-10-17 14:10:00,32.13,32.15,32.09,32.11,127900.0,23.6317,23.6464,23.6023,23.617,127900.0
2013-10-17 14:20:00,32.11,32.12,32.06,32.09,166100.0,23.617,23.6244,23.5802,23.6023,166100.0
2013-10-17 14:30:00,32.09,32.12,32.08,32.11,56400.0,23.6023,23.6244,23.5949,23.617,56400.0
2013-10-17 14:40:00,32.1,32.11,32.05,32.07,84300.0,23.6096,23.617,23.5729,23.5876,84300.0
2013-10-17 14:50:00,32.08,32.11,32.08,32.11,43400.0,23.5949,23.617,23.5949,23.617,43400.0
2013-10-17 15:00:00,32.11,32.11,32.05,32.09,212800.0,23.617,23.617,23.5729,23.6023,212800.0
2013-10-17 15:10:00,32.1,32.1,32.08,32.09,82000.0,23.6096,23.6096,23.5949,23.6023,82000.0
2013-10-17 15:20:00,32.09,32.11,32.08,32.09,191000.0,23.6023,23.617,23.5949,23.6023,191000.0
2013-10-17 15:30:00,32.09,32.1,32.08,32.1,105300.0,23.6023,23.6096,23.5949,23.6096,105300.0
2013-10-17 15:40:00,32.1,32.12,32.09,32.1,342400.0,23.6096,23.6244,23.6023,23.6096,342400.0
2013-10-17 15:50:00,32.1,32.11,32.08,32.09,602300.0,23.6096,23.617,23.5949,23.6023,602300.0
2013-10-18 09:30:00,32.27,32.33,32.21,32.27,430700.0,23.7347,23.7788,23.6906,23.7347,430700.0
2013-10-18 09:40:00,32.27,32.3,32.22,32.22,102100.0,23.7347,23.7567,23.6979,23.6979,102100.0
2013-10-18 09:50:00,32.22,32.24,32.13,32.15,195100.0,23.6979,23.7126,23.6317,23.6464,195100.0
2013-10-18 10:00:00,32.15,32.22,32.11,32.2,98400.0,23.6464,23.6979,23.617,23.6832,98400.0
2013-10-18 10:10:00,32.2,32.2,32.14,32.19,102900.0,23.6832,23.6832,23.6391,23.6758,102900.0
2013-10-18 10:20:00,32.18,32.18,32.12,32.13,79500.0,23.6685,23.6685,23.6244,23.6317,79500.0
2013-10-18 10:30:00,32.13,32.18,32.11,32.17,79100.0,23.6317,23.6685,23.617,23.6611,79100.0
2013-10-18 10:40:00,32.17,32.18,32.12,32.12,130900.0,23.6611,23.6685,23.6244,23.6244,130900.0
2013-10-18 10:50:00,32.13,32.13,32.07,32.11,137500.0,23.6317,23.6317,23.5876,23.617,137500.0
2013-10-18 11:00:00,32.11,32.12,32.08,32.09,100500.0,23.617,23.6244,23.5949,23.6023,100500.0
2013-10-18 11:10:00,32.09,32.1,32.05,32.07,90300.0,23.6023,23.6096,23.5729,23.5876,90300.0
2013-10-18 11:20:00,32.06,32.07,32.04,32.07,43400.0,23.5802,23.5876,23.5655,23.5876,43400.0
2013-10-18 11:30:00,32.06,32.1,32.05,32.09,53300.0,23.5802,23.6096,23.5729,23.6023,53300.0
2013-10-18 11:40:00,32.09,32.09,32.05,32.09,105200.0,23.6023,23.6023,23.5729,23.6023,105200.0
2013-10-18 11:50:00,32.09,32.11,32.08,32.09,45700.0,23.6023,23.617,23.5949,23.6023,45700.0
2013-10-18 12:00:00,32.09,32.15,32.08,32.15,55300.0,23.6023,23.6464,23.5949,23.6464,55300.0
2013-10-18 12:10:00,32.15,32.15,32.14,32.15,35600.0,23.6464,23.6464,23.6391,23.6464,35600.0
2013-10-18 12:20:00,32.15,32.15,32.09,32.12,116500.0,23.6464,23.6464,23.6023,23.6244,116500.0
2013-10-18 12:30:00,32.12,32.2,32.11,32.14,320600.0,23.6244,23.6832,23.617,23.6391,320600.0
2013-10-18 12:40:00,32.14,32.18,32.1,32.14,166500.0,23.6391,23.6685,23.6096,23.6391,166500.0
2013-10-18 12:50:00,32.15,32.17,32.1,32.12,109300.0,23.6464,23.6611,23.6096,23.6244,109300.0
2013-10-18 13:00:00,32.12,32.14,32.1,32.12,76400.0,23.6244,23.6391,23.6096,23.6244,76400.0
2013-10-18 13:10:00,32.12,32.13,32.11,32.13,36900.0,23.6244,23.6317,23.617,23.6317,36900.0
2013-10-18 13:20:00,32.13,32.14,32.1,32.1,110700.0,23.6317,23.6391,23.6096,23.6096,110700.0
2013-10-18 13:30:00,32.11,32.11,32.08,32.1,68000.0,23.617,23.617,23.5949,23.6096,68000.0
2013-10-18 13:40:00,32.1,32.11,32.09,32.1,34700.0,23.6096,23.617,23.6023,23.6096,34700.0
2013-10-18 13:50:00,32.1,32.13,32.09,32.13,47300.0,23.6096,23.6317,23.6023,23.6317,47300.0
2013-10-18 14:00:00,32.13,32.14,32.1,32.13,80600.0,23.6317,23.6391,23.6096,23.6317,80600.0
2013-10-18 14:10:00,32.13,32.13,32.08,32.11,116800.0,23.6317,23.6317,23.5949,23.617,116800.0
2013-10-18 14:20:00,32.11,32.12,32.1,32.12,30400.0,23.617,23.6244,23.6096,23.6244,30400.0
2013-10-18 14:30:00,32.12,32.13,32.09,32.12,134800.0,23.6244,23.6317,23.6023,23.6244,134800.0
2013-10-18 14:40:00,32.12,32.13,32.1,32.13,120000.0,23.6244,23.6317,23.6096,23.6317,120000.0
2013-10-18 14:50:00,32.12,32.15,32.09,32.12,157600.0,23.6244,23.6464,23.6023,23.6244,157600.0
2013-10-18 15:00:00,32.13,32.14,32.11,32.14,118100.0,23.6317,23.6391,23.617,23.6391,118100.0
2013-10-18 15:10:00,32.14,32.15,32.1,32.12,328800.0,23.6391,23.6464,23.6096,23.6244,328800.0
2013-10-18 15:20:00,32.11,32.12,32.09,32.1,117500.0,23.617,23.6244,23.6023,23.6096,117500.0
2013-10-18 15:30:00,32.11,32.11,32.07,32.09,167100.0,23.617,23.617,23.5876,23.6023,167100.0
2013-10-18 15:40:00,32.09,32.09,32.04,32.05,312800.0,23.6023,23.6023,23.5655,23.5729,312800.0
2013-10-18 15:50:00,32.04,32.1,32.04,32.08,800400.0,23.5655,23.6096,23.5655,23.5949,800400.0
2013-10-21 09:30:00,32.14,32.14,31.92,31.97,134300.0,23.6391,23.6391,23.4773,23.514,134300.0
2013-10-21 09:40:00,31.98,32.02,31.93,31.94,52600.0,23.5214,23.5508,23.4846,23.492,52600.0
2013-10-21 09:50:00,31.94,31.94,31.9,31.92,59500.0,23.492,23.492,23.4625,23.4773,59500.0
2013-10-21 10:00:00,31.91,31.98,31.91,31.94,38000.0,23.4699,23.5214,23.4699,23.492,38000.0
2013-10-21 10:10:00,31.93,31.99,31.93,31.97,62800.0,23.4846,23.5287,23.4846,23.514,62800.0
2013-10-21 10:20:00,31.96,32.0,31.95,31.95,49900.0,23.5067,23.5361,23.4993,23.4993,49900.0
2013-10-21 10:30:00,31.94,32.02,31.92,32.02,71400.0,23.492,23.5508,23.4773,23.5508,71400.0
2013-10-21 10:40:00,32.02,32.05,32.01,32.04,112700.0,23.5508,23.5729,23.5435,23.5655,112700.0
2013-10-21 10:50:00,32.04,32.05,31.98,32.01,55400.0,23.5655,23.5729,23.5214,23.5435,55400.0
2013-10-21 11:00:00,32.02,32.02,31.97,31.97,42700.0,23.5508,23.5508,23.514,23.514,42700.0
2013-10-21 11:10:00,31.97,31.99,31.96,31.98,28300.0,23.514,23.5287,23.5067,23.5214,28300.0
2013-10-21 11:20:00,31.98,32.07,31.98,32.06,45400.0,23.5214,23.5876,23.5214,23.5802,45400.0
2013-10-21 11:30:00,32.06,32.07,32.04,32.05,80300.0,23.5802,23.5876,23.5655,23.5729,80300.0
2013-10-21 11:40:00,32.04,32.06,32.02,32.04,53800.0,23.5655,23.5802,23.5508,23.5655,53800.0
2013-10-21 11:50:00,32.04,32.07,32.04,32.05,22400.0,23.5655,23.5876,23.5655,23.5729,22400.0
2013-10-21 12:00:00,32.06,32.1,32.05,32.09,13900.0,23.5802,23.6096,23.5729,23.6023,13900.0
2013-10-21 12:10:00,32.1,32.13,32.1,32.12,22100.0,23.6096,23.6317,23.6096,23.6244,22100.0
2013-10-21 12:20:00,32.12,32.18,32.12,32.16,70700.0,23.6244,23.6685,23.6244,23.6538,70700.0
2013-10-21 12:30:00,32.16,32.2,32.14,32.19,53100.0,23.6538,23.6832,23.6391,23.6758,53100.0
2013-10-21 12:40:00,32.2,32.22,32.18,32.21,35400.0,23.6832,23.6979,23.6685,23.6906,35400.0
2013-10-21 12:50:00,32.21,32.24,32.2,32.23,32000.0,23.6906,23.7126,23.6832,23.7053,32000.0
2013-10-21 13:00:00,32.23,32.24,32.19,32.23,63800.0,23.7053,23.7126,23.6758,23.7053,63800.0
2013-10-21 13:10:00,32.23,32.25,32.23,32.23,25400.0,23.7053,23.72,23.7053,23.7053,25400.0
2013-10-21 13:20:00,32.24,32.25,32.2,32.22,53400.0,23.7126,23.72,23.6832,23.6979,53400.0
2013-10-21 13:30:00,32.22,32.23,32.18,32.2,55900.0,23.6979,23.7053,23.6685,23.6832,55900.0
2013-10-21 13:40:00,32.2,32.22,32.2,32.22,22700.0,23.6832,23.6979,23.6832,23.6979,22700.0
2013-10-21 13:50:00,32.22,32.22,32.2,32.2,29800.0,23.6979,23.6979,23.6832,23.6832,29800.0
2013-10-21 14:00:00,32.2,32.22,32.2,32.21,48300.0,23.6832,23.6979,23.6832,23.6906,48300.0
2013-10-21 14:10:00,32.21,32.24,32.18,32.19,55200.0,23.6906,23.7126,23.6685,23.6758,55200.0
2013-10-21 14:20:00,32.19,32.22,32.17,32.21,63800.0,23.6758,23.6979,23.6611,23.6906,63800.0
2013-10-21 14:30:00,32.22,32.22,32.19,32.22,38000.0,23.6979,23.6979,23.6758,23.6979,38000.0
2013-10-21 14:40:00,32.22,32.22,32.19,32.19,37700.0,23.6979,23.6979,23.6758,23.6758,37700.0
2013-10-21 14:50:00,32.19,32.2,32.18,32.2,37900.0,23.6758,23.6832,23.6685,23.6832,37900.0
2013-10-21 15:00:00,32.19,32.21,32.19,32.19,69700.0,23.6758,23.6906,23.6758,23.6758,69700.0
2013-10-21 15:10:00,32.2,32.23,32.19,32.23,101500.0,23.6832,23.7053,23.6758,23.7053,101500.0
2013-10-21 15:20:00,32.23,32.23,32.2,32.2,63700.0,23.7053,23.7053,23.6832,23.6832,63700.0
2013-10-21 15:30:00,32.21,32.22,32.18,32.2,90200.0,23.6906,23.6979,23.6685,23.6832,90200.0
2013-10-21 15:40:00,32.2,32.22,32.18,32.19,127500.0,23.6832,23.6979,23.6685,23.6758,127500.0
2013-10-21 15:50:00,32.19,32.21,32.18,32.18,318200.0,23.6758,23.6906,23.6685,23.6685,318200.0
2013-10-22 09:30:00,32.3,32.32,32.21,32.3,78900.0,23.7567,23.7715,23.6906,23.7567,78900.0
2013-10-22 09:40:00,32.3,32.41,32.29,32.4,87500.0,23.7567,23.8377,23.7494,23.8303,87500.0
2013-10-22 09:50:00,32.4,32.54,32.4,32.49,61000.0,23.8303,23.9333,23.8303,23.8965,61000.0
2013-10-22 10:00:00,32.5,32.6,32.49,32.59,90900.0,23.9038,23.9774,23.8965,23.97,90900.0
2013-10-22 10:10:00,32.59,32.62,32.59,32.61,142200.0,23.97,23.9921,23.97,23.9848,142200.0
2013-10-22 10:20:00,32.62,32.66,32.56,32.57,77500.0,23.9921,24.0215,23.948,23.9553,77500.0
2013-10-22 10:30:00,32.57,32.6,32.54,32.59,65300.0,23.9553,23.9774,23.9333,23.97,65300.0
2013-10-22 10:40:00,32.59,32.65,32.57,32.63,54700.0,23.97,24.0142,23.9553,23.9995,54700.0
2013-10-22 10:50:00,32.63,32.65,32.6,32.61,66600.0,23.9995,24.0142,23.9774,23.9848,66600.0
2013-10-22 11:00:00,32.62,32.64,32.6,32.62,80500.0,23.9921,24.0068,23.9774,23.9921,80500.0
2013-10-22 11:10:00,32.62,32.65,32.62,32.64,36300.0,23.9921,24.0142,23.9921,24.0068,36300.0
2013-10-22 11:20:00,32.64,32.65,32.6,32.64,42000.0,24.0068,24.0142,23.9774,24.0068,42000.0
2013-10-22 11:30:00,32.63,32.66,32.62,32.63,39600.0,23.9995,24.0215,23.9921,23.9995,39600.0
2013-10-22 11:40:00,32.64,32.69,32.64,32.65,148500.0,24.0068,24.0436,24.0068,24.0142,148500.0
2013-10-22 11:50:00,32.65,32.67,32.62,32.66,101500.0,24.0142,24.0289,23.9921,24.0215,101500.0
2013-10-22 12:00:00,32.66,32.69,32.66,32.66,35900.0,24.0215,24.0436,24.0215,24.0215,35900.0
2013-10-22 12:10:00,32.67,32.67,32.63,32.66,14200.0,24.0289,24.0289,23.9995,24.0215,14200.0
2013-10-22 12:20:00,32.66,32.67,32.64,32.66,25400.0,24.0215,24.0289,24.0068,24.0215,25400.0
2013-10-22 12:30:00,32.65,32.67,32.63,32.65,58900.0,24.0142,24.0289,23.9995,24.0142,58900.0
2013-10-22 12:40:00,32.65,32.67,32.63,32.64,28500.0,24.0142,24.0289,23.9995,24.0068,28500.0
2013-10-22 12:50:00,32.63,32.66,32.56,32.57,105000.0,23.9995,24.0215,23.948,23.9553,105000.0
2013-10-22 13:00:00,32.57,32.59,32.56,32.56,44100.0,23.9553,23.97,23.948,23.948,44100.0
2013-10-22 13:10:00,32.56,32.65,32.55,32.64,63400.0,23.948,24.0142,23.9406,24.0068,63400.0
2013-10-22 13:20:00,32.64,32.64,32.6,32.62,68300.0,24.0068,24.0068,23.9774,23.9921,68300.0
2013-10-22 13:30:00,32.61,32.66,32.6,32.64,112500.0,23.9848,24.0215,23.9774,24.0068,112500.0
2013-10-22 13:40:00,32.65,32.67,32.63,32.65,27800.0,24.0142,24.0289,23.9995,24.0142,27800.0
2013-10-22 13:50:00,32.65,32.72,32.65,32.71,45100.0,24.0142,24.0657,24.0142,24.0583,45100.0
2013-10-22 14:00:00,32.71,32.77,32.69,32.7,148700.0,24.0583,24.1024,24.0436,24.0509,148700.0
2013-10-22 14:10:00,32.69,32.71,32.66,32.66,27000.0,24.0436,24.0583,24.0215,24.0215,27000.0
2013-10-22 14:20:00,32.66,32.7,32.66,32.68,41400.0,24.0215,24.0509,24.0215,24.0362,41400.0
2013-10-22 14:30:00,32.68,32.71,32.66,32.69,31300.0,24.0362,24.0583,24.0215,24.0436,31300.0
2013-10-22 14:40:00,32.69,32.78,32.69,32.78,83600.0,24.0436,24.1098,24.0436,24.1098,83600.0
2013-10-22 14:50:00,32.77,32.87,32.77,32.87,205100.0,24.1024,24.176,24.1024,24.176,205100.0
2013-10-22 15:00:00,32.85,32.89,32.82,32.86,166400.0,24.1613,24.1907,24.1392,24.1686,166400.0
2013-10-22 15:10:00,32.85,32.87,32.72,32.75,308400.0,24.1613,24.176,24.0657,24.0877,308400.0
2013-10-22 15:20:00,32.75,32.78,32.7,32.7,146900.0,24.0877,24.1098,24.0509,24.0509,146900.0
2013-10-22 15:30:00,32.7,32.7,32.59,32.6,155700.0,24.0509,24.0509,23.97,23.9774,155700.0
2013-10-22 15:40:00,32.6,32.64,32.6,32.62,177600.0,23.9774,24.0068,23.9774,23.9921,177600.0
2013-10-22 15:50:00,32.62,32.64,32.59,32.62,525900.0,23.9921,24.0068,23.97,23.9921,525900.0
2013-10-23 09:30:00,32.61,32.61,32.47,32.54,100700.0,23.9848,23.9848,23.8818,23.9333,100700.0
2013-10-23 09:40:00,32.54,32.59,32.52,32.55,92900.0,23.9333,23.97,23.9186,23.9406,92900.0
2013-10-23 09:50:00,32.55,32.58,32.52,32.54,55600.0,23.9406,23.9627,23.9186,23.9333,55600.0
2013-10-23 10:00:00,32.54,32.7,32.52,32.7,173500.0,23.9333,24.0509,23.9186,24.0509,173500.0
2013-10-23 10:10:00,32.7,32.77,32.68,32.73,55000.0,24.0509,24.1024,24.0362,24.073,55000.0
2013-10-23 10:20:00,32.72,32.74,32.69,32.72,50600.0,24.0657,24.0804,24.0436,24.0657,50600.0
2013-10-23 10:30:00,32.71,32.81,32.7,32.81,81800.0,24.0583,24.1319,24.0509,24.1319,81800.0
2013-10-23 10:40:00,32.8,32.8,32.74,32.77,36700.0,24.1245,24.1245,24.0804,24.1024,36700.0
2013-10-23 10:50:00,32.77,32.77,32.66,32.69,66000.0,24.1024,24.1024,24.0215,24.0436,66000.0
2013-10-23 11:00:00,32.69,32.7,32.65,32.7,40900.0,24.0436,24.0509,24.0142,24.0509,40900.0
2013-10-23 11:10:00,32.69,32.69,32.66,32.69,25900.0,24.0436,24.0436,24.0215,24.0436,25900.0
2013-10-23 11:20:00,32.68,32.71,32.66,32.66,33900.0,24.0362,24.0583,24.0215,24.0215,33900.0
2013-10-23 11:30:00,32.67,32.69,32.66,32.66,26800.0,24.0289,24.0436,24.0215,24.0215,26800.0
2013-10-23 11:40:00,32.66,32.7,32.65,32.7,36600.0,24.0215,24.0509,24.0142,24.0509,36600.0
2013-10-23 11:50:00,32.7,32.7,32.67,32.67,21200.0,24.0509,24.0509,24.0289,24.0289,21200.0
2013-10-23 12:00:00,32.67,32.68,32.65,32.65,61900.0,24.0289,24.0362,24.0142,24.0142,61900.0
2013-10-23 12:10:00,32.66,32.67,32.6,32.61,75300.0,24.0215,24.0289,23.9774,23.9848,75300.0
2013-10-23 12:20:00,32.61,32.62,32.59,32.61,26600.0,23.9848,23.9921,23.97,23.9848,26600.0
2013-10-23 12:30:00,32.61,32.62,32.6,32.61,22800.0,23.9848,23.9921,23.9774,23.9848,22800.0
2013-10-23 12:40:00,32.61,32.61,32.58,32.61,27000.0,23.9848,23.9848,23.9627,23.9848,27000.0
2013-10-23 12:50:00,32.62,32.64,32.59,32.64,28500.0,23.9921,24.0068,23.97,24.0068,28500.0
2013-10-23 13:00:00,32.64,32.64,32.6,32.61,30200.0,24.0068,24.0068,23.9774,23.9848,30200.0
2013-10-23 13:10:00,32.61,32.63,32.58,32.63,28700.0,23.9848,23.9995,23.9627,23.9995,28700.0
2013-10-23 13:20:00,32.63,32.64,32.6,32.63,27800.0,23.9995,24.0068,23.9774,23.9995,27800.0
2013-10-23 13:30:00,32.63,32.64,32.59,32.6,37400.0,23.9995,24.0068,23.97,23.9774,37400.0
2013-10-23 13:40:00,32.6,32.64,32.59,32.63,30600.0,23.9774,24.0068,23.97,23.9995,30600.0
2013-10-23 13:50:00,32.63,32.65,32.61,32.61,40200.0,23.9995,24.0142,23.9848,23.9848,40200.0
2013-10-23 14:00:00,32.61,32.63,32.59,32.63,43000.0,23.9848,23.9995,23.97,23.9995,43000.0
2013-10-23 14:10:00,32.62,32.63,32.59,32.59,31300.0,23.9921,23.9995,23.97,23.97,31300.0
2013-10-23 14:20:00,32.59,32.62,32.57,32.59,80700.0,23.97,23.9921,23.9553,23.97,80700.0
2013-10-23 14:30:00,32.58,32.62,32.58,32.61,44200.0,23.9627,23.9921,23.9627,23.9848,44200.0
2013-10-23 14:40:00,32.61,32.68,32.61,32.64,53000.0,23.9848,24.0362,23.9848,24.0068,53000.0
2013-10-23 14:50:00,32.63,32.64,32.59,32.61,33400.0,23.9995,24.0068,23.97,23.9848,33400.0
2013-10-23 15:00:00,32.6,32.61,32.59,32.59,34900.0,23.9774,23.9848,23.97,23.97,34900.0
2013-10-23 15:10:00,32.59,32.6,32.54,32.54,50300.0,23.97,23.9774,23.9333,23.9333,50300.0
2013-10-23 15:20:00,32.55,32.56,32.51,32.54,79800.0,23.9406,23.948,23.9112,23.9333,79800.0
2013-10-23 15:30:00,32.54,32.57,32.54,32.55,60000.0,23.9333,23.9553,23.9333,23.9406,60000.0
2013-10-23 15:40:00,32.55,32.59,32.53,32.53,83500.0,23.9406,23.97,23.9259,23.9259,83500.0
2013-10-23 15:50:00,32.53,32.57,32.52,32.55,244700.0,23.9259,23.9553,23.9186,23.9406,244700.0
2013-10-24 09:30:00,32.76,32.76,32.6,32.7,157900.0,24.0951,24.0951,23.9774,24.0509,157900.0
2013-10-24 09:40:00,32.7,32.73,32.61,32.65,84800.0,24.0509,24.073,23.9848,24.0142,84800.0
2013-10-24 09:50:00,32.65,32.67,32.62,32.66,48200.0,24.0142,24.0289,23.9921,24.0215,48200.0
2013-10-24 10:00:00,32.67,32.73,32.66,32.73,52600.0,24.0289,24.073,24.0215,24.073,52600.0
2013-10-24 10:10:00,32.73,32.75,32.69,32.69,54800.0,24.073,24.0877,24.0436,24.0436,54800.0
2013-10-24 10:20:00,32.7,32.71,32.65,32.65,57800.0,24.0509,24.0583,24.0142,24.0142,57800.0
2013-10-24 10:30:00,32.66,32.72,32.64,32.71,63000.0,24.0215,24.0657,24.0068,24.0583,63000.0
2013-10-24 10:40:00,32.71,32.74,32.69,32.69,48600.0,24.0583,24.0804,24.0436,24.0436,48600.0
2013-10-24 10:50:00,32.7,32.73,32.68,32.71,41000.0,24.0509,24.073,24.0362,24.0583,41000.0
2013-10-24 11:00:00,32.71,32.71,32.68,32.69,34400.0,24.0583,24.0583,24.0362,24.0436,34400.0
2013-10-24 11:10:00,32.69,32.7,32.66,32.66,27900.0,24.0436,24.0509,24.0215,24.0215,27900.0
2013-10-24 11:20:00,32.66,32.72,32.65,32.7,44700.0,24.0215,24.0657,24.0142,24.0509,44700.0
2013-10-24 11:30:00,32.69,32.7,32.66,32.68,23100.0,24.0436,24.0509,24.0215,24.0362,23100.0
2013-10-24 11:40:00,32.68,32.69,32.66,32.68,31900.0,24.0362,24.0436,24.0215,24.0362,31900.0
2013-10-24 11:50:00,32.68,32.71,32.68,32.7,41100.0,24.0362,24.0583,24.0362,24.0509,41100.0
2013-10-24 12:00:00,32.7,32.72,32.68,32.7,30800.0,24.0509,24.0657,24.0362,24.0509,30800.0
2013-10-24 12:10:00,32.7,32.7,32.66,32.67,25200.0,24.0509,24.0509,24.0215,24.0289,25200.0
2013-10-24 12:20:00,32.67,32.7,32.67,32.7,18600.0,24.0289,24.0509,24.0289,24.0509,18600.0
2013-10-24 12:30:00,32.69,32.71,32.65,32.65,43800.0,24.0436,24.0583,24.0142,24.0142,43800.0
2013-10-24 12:40:00,32.65,32.68,32.64,32.67,26300.0,24.0142,24.0362,24.0068,24.0289,26300.0
2013-10-24 12:50:00,32.67,32.71,32.66,32.71,19800.0,24.0289,24.0583,24.0215,24.0583,19800.0
2013-10-24 13:00:00,32.7,32.71,32.67,32.69,20500.0,24.0509,24.0583,24.0289,24.0436,20500.0
2013-10-24 13:10:00,32.69,32.71,32.69,32.7,35900.0,24.0436,24.0583,24.0436,24.0509,35900.0
2013-10-24 13:20:00,32.7,32.75,32.7,32.74,33600.0,24.0509,24.0877,24.0509,24.0804,33600.0
2013-10-24 13:30:00,32.75,32.78,32.74,32.76,50100.0,24.0877,24.1098,24.0804,24.0951,50100.0
2013-10-24 13:40:00,32.77,32.8,32.76,32.76,36900.0,24.1024,24.1245,24.0951,24.0951,36900.0
2013-10-24 13:50:00,32.76,32.77,32.74,32.76,48400.0,24.0951,24.1024,24.0804,24.0951,48400.0
2013-10-24 14:00:00,32.76,32.78,32.75,32.78,43300.0,24.0951,24.1098,24.0877,24.1098,43300.0
2013-10-24 14:10:00,32.78,32.84,32.78,32.83,51800.0,24.1098,24.1539,24.1098,24.1466,51800.0
2013-10-24 14:20:00,32.83,32.83,32.79,32.8,50500.0,24.1466,24.1466,24.1171,24.1245,50500.0
2013-10-24 14:30:00,32.8,32.86,32.79,32.84,38500.0,24.1245,24.1686,24.1171,24.1539,38500.0
2013-10-24 14:40:00,32.84,32.86,32.83,32.86,28000.0,24.1539,24.1686,24.1466,24.1686,28000.0
2013-10-24 14:50:00,32.86,32.89,32.84,32.89,74200.0,24.1686,24.1907,24.1539,24.1907,74200.0
2013-10-24 15:00:00,32.89,32.89,32.87,32.87,41800.0,24.1907,24.1907,24.176,24.176,41800.0
2013-10-24 15:10:00,32.87,32.89,32.85,32.86,51200.0,24.176,24.1907,24.1613,24.1686,51200.0
2013-10-24 15:20:00,32.86,32.87,32.83,32.84,34000.0,24.1686,24.176,24.1466,24.1539,34000.0
2013-10-24 15:30:00,32.84,32.84,32.79,32.81,70100.0,24.1539,24.1539,24.1171,24.1319,70100.0
2013-10-24 15:40:00,32.81,32.83,32.8,32.82,77400.0,24.1319,24.1466,24.1245,24.1392,77400.0
2013-10-24 15:50:00,32.82,32.85,32.82,32.82,212900.0,24.1392,24.1613,24.1392,24.1392,212900.0
2013-10-25 09:30:00,32.8,32.85,32.75,32.76,78000.0,24.1245,24.1613,24.0877,24.0951,78000.0
2013-10-25 09:40:00,32.76,32.8,32.7,32.73,30700.0,24.0951,24.1245,24.0509,24.073,30700.0
2013-10-25 09:50:00,32.74,32.76,32.68,32.72,21100.0,24.0804,24.0951,24.0362,24.0657,21100.0
2013-10-25 10:00:00,32.72,32.76,32.71,32.76,26900.0,24.0657,24.0951,24.0583,24.0951,26900.0
2013-10-25 10:10:00,32.74,32.76,32.7,32.75,33900.0,24.0804,24.0951,24.0509,24.0877,33900.0
2013-10-25 10:20:00,32.75,32.79,32.75,32.77,53700.0,24.0877,24.1171,24.0877,24.1024,53700.0
2013-10-25 10:30:00,32.76,32.82,32.75,32.81,44500.0,24.0951,24.1392,24.0877,24.1319,44500.0
2013-10-25 10:40:00,32.81,32.82,32.78,32.81,33700.0,24.1319,24.1392,24.1098,24.1319,33700.0
2013-10-25 10:50:00,32.8,32.91,32.8,32.9,45200.0,24.1245,24.2054,24.1245,24.198,45200.0
2013-10-25 11:00:00,32.9,32.96,32.89,32.95,55200.0,24.198,24.2422,24.1907,24.2348,55200.0
2013-10-25 11:10:00,32.95,32.97,32.94,32.95,34500.0,24.2348,24.2495,24.2275,24.2348,34500.0
2013-10-25 11:20:00,32.95,32.95,32.91,32.93,19100.0,24.2348,24.2348,24.2054,24.2201,19100.0
2013-10-25 11:30:00,32.93,32.97,32.92,32.93,26000.0,24.2201,24.2495,24.2128,24.2201,26000.0
2013-10-25 11:40:00,32.93,32.97,32.92,32.97,32000.0,24.2201,24.2495,24.2128,24.2495,32000.0
2013-10-25 11:50:00,32.96,32.99,32.96,32.98,31700.0,24.2422,24.2642,24.2422,24.2569,31700.0
2013-10-25 12:00:00,32.98,32.99,32.96,32.99,34100.0,24.2569,24.2642,24.2422,24.2642,34100.0
2013-10-25 12:10:00,32.98,32.99,32.96,32.98,32600.0,24.2569,24.2642,24.2422,24.2569,32600.0
2013-10-25 12:20:00,32.98,32.98,32.96,32.96,24300.0,24.2569,24.2569,24.2422,24.2422,24300.0
2013-10-25 12:30:00,32.97,32.97,32.95,32.95,55900.0,24.2495,24.2495,24.2348,24.2348,55900.0
2013-10-25 12:40:00,32.95,32.96,32.92,32.94,24500.0,24.2348,24.2422,24.2128,24.2275,24500.0
2013-10-25 12:50:00,32.95,32.95,32.91,32.91,10100.0,24.2348,24.2348,24.2054,24.2054,10100.0
2013-10-25 13:00:00,32.91,32.94,32.9,32.9,21100.0,24.2054,24.2275,24.198,24.198,21100.0
2013-10-25 13:10:00,32.9,32.92,32.89,32.89,23900.0,24.198,24.2128,24.1907,24.1907,23900.0
2013-10-25 13:20:00,32.89,32.89,32.85,32.86,15600.0,24.1907,24.1907,24.1613,24.1686,15600.0
2013-10-25 13:30:00,32.86,32.87,32.84,32.87,35400.0,24.1686,24.176,24.1539,24.176,35400.0
2013-10-25 13:40:00,32.87,32.87,32.83,32.83,15900.0,24.176,24.176,24.1466,24.1466,15900.0
2013-10-25 13:50:00,32.83,32.85,32.83,32.83,27100.0,24.1466,24.1613,24.1466,24.1466,27100.0
2013-10-25 14:00:00,32.83,32.87,32.82,32.87,52800.0,24.1466,24.176,24.1392,24.176,52800.0
2013-10-25 14:10:00,32.87,32.88,32.85,32.88,38800.0,24.176,24.1833,24.1613,24.1833,38800.0
2013-10-25 14:20:00,32.88,32.88,32.85,32.85,28600.0,24.1833,24.1833,24.1613,24.1613,28600.0
2013-10-25 14:30:00,32.85,32.87,32.85,32.86,18700.0,24.1613,24.176,24.1613,24.1686,18700.0
2013-10-25 14:40:00,32.85,32.88,32.85,32.87,19500.0,24.1613,24.1833,24.1613,24.176,19500.0
2013-10-25 14:50:00,32.87,32.88,32.84,32.85,46900.0,24.176,24.1833,24.1539,24.1613,46900.0
2013-10-25 15:00:00,32.86,32.88,32.84,32.86,28900.0,24.1686,24.1833,24.1539,24.1686,28900.0
2013-10-25 15:10:00,32.85,32.89,32.85,32.88,26700.0,24.1613,24.1907,24.1613,24.1833,26700.0
2013-10-25 15:20:00,32.88,32.9,32.86,32.9,72500.0,24.1833,24.198,24.1686,24.198,72500.0
2013-10-25 15:30:00,32.9,32.92,32.89,32.91,64300.0,24.198,24.2128,24.1907,24.2054,64300.0
2013-10-25 15:40:00,32.91,32.98,32.91,32.98,84300.0,24.2054,24.2569,24.2054,24.2569,84300.0
2013-10-25 15:50:00,32.98,32.99,32.97,32.98,175400.0,24.2569,24.2642,24.2495,24.2569,175400.0
2013-10-28 09:30:00,32.93,33.31,32.93,33.3,153900.0,24.2201,24.4996,24.2201,24.4923,153900.0
2013-10-28 09:40:00,33.3,33.37,33.24,33.28,76100.0,24.4923,24.5437,24.4481,24.4775,76100.0
2013-10-28 09:50:00,33.28,33.39,33.24,33.26,76100.0,24.4775,24.5584,24.4481,24.4628,76100.0
2013-10-28 10:00:00,33.25,33.33,33.25,33.32,70600.0,24.4555,24.5143,24.4555,24.507,70600.0
2013-10-28 10:10:00,33.32,33.39,33.32,33.36,138900.0,24.507,24.5584,24.507,24.5364,138900.0
2013-10-28 10:20:00,33.36,33.4,33.35,33.36,97600.0,24.5364,24.5658,24.529,24.5364,97600.0
2013-10-28 10:30:00,33.36,33.38,33.33,33.34,49800.0,24.5364,24.5511,24.5143,24.5217,49800.0
2013-10-28 10:40:00,33.33,33.34,33.22,33.22,61600.0,24.5143,24.5217,24.4334,24.4334,61600.0
2013-10-28 10:50:00,33.22,33.23,33.19,33.23,50400.0,24.4334,24.4408,24.4113,24.4408,50400.0
2013-10-28 11:00:00,33.23,33.28,33.22,33.25,60700.0,24.4408,24.4775,24.4334,24.4555,60700.0
2013-10-28 11:10:00,33.25,33.35,33.24,33.34,92300.0,24.4555,24.529,24.4481,24.5217,92300.0
2013-10-28 11:20:00,33.34,33.4,33.32,33.4,63300.0,24.5217,24.5658,24.507,24.5658,63300.0
2013-10-28 11:30:00,33.39,33.47,33.37,33.47,95400.0,24.5584,24.6173,24.5437,24.6173,95400.0
2013-10-28 11:40:00,33.46,33.47,33.4,33.45,62800.0,24.6099,24.6173,24.5658,24.6026,62800.0
2013-10-28 11:50:00,33.46,33.53,33.46,33.5,94400.0,24.6099,24.6614,24.6099,24.6394,94400.0
2013-10-28 12:00:00,33.51,33.51,33.45,33.48,31900.0,24.6467,24.6467,24.6026,24.6246,31900.0
2013-10-28 12:10:00,33.48,33.48,33.44,33.46,27500.0,24.6246,24.6246,24.5952,24.6099,27500.0
2013-10-28 12:20:00,33.47,33.47,33.4,33.41,29900.0,24.6173,24.6173,24.5658,24.5732,29900.0
2013-10-28 12:30:00,33.41,33.42,33.32,33.32,63100.0,24.5732,24.5805,24.507,24.507,63100.0
2013-10-28 12:40:00,33.32,33.33,33.28,33.28,89100.0,24.507,24.5143,24.4775,24.4775,89100.0
2013-10-28 12:50:00,33.28,33.31,33.26,33.29,65200.0,24.4775,24.4996,24.4628,24.4849,65200.0
2013-10-28 13:00:00,33.29,33.31,33.25,33.26,71300.0,24.4849,24.4996,24.4555,24.4628,71300.0
2013-10-28 13:10:00,33.26,33.29,33.26,33.27,36100.0,24.4628,24.4849,24.4628,24.4702,36100.0
2013-10-28 13:20:00,33.26,33.27,33.23,33.26,50000.0,24.4628,24.4702,24.4408,24.4628,50000.0
2013-10-28 13:30:00,33.26,33.27,33.23,33.26,33700.0,24.4628,24.4702,24.4408,24.4628,33700.0
2013-10-28 13:40:00,33.27,33.27,33.21,33.24,71500.0,24.4702,24.4702,24.4261,24.4481,71500.0
2013-10-28 13:50:00,33.24,33.25,33.18,33.19,52300.0,24.4481,24.4555,24.404,24.4113,52300.0
2013-10-28 14:00:00,33.18,33.23,33.18,33.23,55900.0,24.404,24.4408,24.404,24.4408,55900.0
2013-10-28 14:10:00,33.23,33.36,33.23,33.34,81500.0,24.4408,24.5364,24.4408,24.5217,81500.0
2013-10-28 14:20:00,33.34,33.41,33.33,33.38,64700.0,24.5217,24.5732,24.5143,24.5511,64700.0
2013-10-28 14:30:00,33.38,33.39,33.36,33.38,37100.0,24.5511,24.5584,24.5364,24.5511,37100.0
2013-10-28 14:40:00,33.38,33.4,33.37,33.38,31000.0,24.5511,24.5658,24.5437,24.5511,31000.0
2013-10-28 14:50:00,33.39,33.41,33.37,33.38,114500.0,24.5584,24.5732,24.5437,24.5511,114500.0
2013-10-28 15:00:00,33.38,33.38,33.34,33.37,56100.0,24.5511,24.5511,24.5217,24.5437,56100.0
2013-10-28 15:10:00,33.37,33.37,33.32,33.32,58500.0,24.5437,24.5437,24.507,24.507,58500.0
2013-10-28 15:20:00,33.32,33.32,33.3,33.3,46600.0,24.507,24.507,24.4923,24.4923,46600.0
2013-10-28 15:30:00,33.3,33.3,33.25,33.27,84500.0,24.4923,24.4923,24.4555,24.4702,84500.0
2013-10-28 15:40:00,33.27,33.28,33.19,33.2,131400.0,24.4702,24.4775,24.4113,24.4187,131400.0
2013-10-28 15:50:00,33.19,33.28,33.19,33.24,642500.0,24.4113,24.4775,24.4113,24.4481,642500.0
2013-10-29 09:30:00,33.23,33.23,32.95,32.99,245400.0,24.4408,24.4408,24.2348,24.2642,245400.0
2013-10-29 09:40:00,32.98,33.04,32.93,32.95,190300.0,24.2569,24.301,24.2201,24.2348,190300.0
2013-10-29 09:50:00,32.95,32.98,32.81,32.97,135900.0,24.2348,24.2569,24.1319,24.2495,135900.0
2013-10-29 10:00:00,32.97,33.05,32.94,33.05,76900.0,24.2495,24.3084,24.2275,24.3084,76900.0
2013-10-29 10:10:00,33.05,33.07,32.97,33.0,110100.0,24.3084,24.3231,24.2495,24.2716,110100.0
2013-10-29 10:20:00,33.0,33.04,32.99,33.02,54800.0,24.2716,24.301,24.2642,24.2863,54800.0
2013-10-29 10:30:00,33.01,33.09,32.99,33.02,105200.0,24.279,24.3378,24.2642,24.2863,105200.0
2013-10-29 10:40:00,33.02,33.02,32.96,32.99,48800.0,24.2863,24.2863,24.2422,24.2642,48800.0
2013-10-29 10:50:00,32.99,33.01,32.92,32.92,63700.0,24.2642,24.279,24.2128,24.2128,63700.0
2013-10-29 11:00:00,32.92,32.94,32.9,32.94,111300.0,24.2128,24.2275,24.198,24.2275,111300.0
2013-10-29 11:10:00,32.94,32.98,32.94,32.98,169400.0,24.2275,24.2569,24.2275,24.2569,169400.0
2013-10-29 11:20:00,32.98,32.99,32.97,32.97,23200.0,24.2569,24.2642,24.2495,24.2495,23200.0
2013-10-29 11:30:00,32.97,32.99,32.93,32.93,65000.0,24.2495,24.2642,24.2201,24.2201,65000.0
2013-10-29 11:40:00,32.93,32.93,32.87,32.92,69100.0,24.2201,24.2201,24.176,24.2128,69100.0
2013-10-29 11:50:00,32.92,32.93,32.87,32.87,73400.0,24.2128,24.2201,24.176,24.176,73400.0
2013-10-29 12:00:00,32.88,32.9,32.83,32.84,88400.0,24.1833,24.198,24.1466,24.1539,88400.0
2013-10-29 12:10:00,32.85,32.86,32.82,32.84,31800.0,24.1613,24.1686,24.1392,24.1539,31800.0
2013-10-29 12:20:00,32.84,32.88,32.83,32.87,30400.0,24.1539,24.1833,24.1466,24.176,30400.0
2013-10-29 12:30:00,32.88,32.9,32.84,32.85,221000.0,24.1833,24.198,24.1539,24.1613,221000.0
2013-10-29 12:40:00,32.85,32.9,32.85,32.9,81300.0,24.1613,24.198,24.1613,24.198,81300.0
2013-10-29 12:50:00,32.9,32.91,32.82,32.84,68400.0,24.198,24.2054,24.1392,24.1539,68400.0
2013-10-29 13:00:00,32.85,32.86,32.77,32.8,117900.0,24.1613,24.1686,24.1024,24.1245,117900.0
2013-10-29 13:10:00,32.79,32.81,32.78,32.8,37000.0,24.1171,24.1319,24.1098,24.1245,37000.0
2013-10-29 13:20:00,32.8,32.86,32.8,32.86,27100.0,24.1245,24.1686,24.1245,24.1686,27100.0
2013-10-29 13:30:00,32.86,32.86,32.83,32.83,30800.0,24.1686,24.1686,24.1466,24.1466,30800.0
2013-10-29 13:40:00,32.84,32.85,32.82,32.84,22200.0,24.1539,24.1613,24.1392,24.1539,22200.0
2013-10-29 13:50:00,32.84,32.84,32.82,32.83,30500.0,24.1539,24.1539,24.1392,24.1466,30500.0
2013-10-29 14:00:00,32.83,32.87,32.82,32.85,40900.0,24.1466,24.176,24.1392,24.1613,40900.0
2013-10-29 14:10:00,32.86,32.86,32.83,32.85,39400.0,24.1686,24.1686,24.1466,24.1613,39400.0
2013-10-29 14:20:00,32.86,32.86,32.82,32.86,44300.0,24.1686,24.1686,24.1392,24.1686,44300.0
2013-10-29 14:30:00,32.86,32.87,32.85,32.85,23300.0,24.1686,24.176,24.1613,24.1613,23300.0
2013-10-29 14:40:00,32.86,32.87,32.84,32.87,46100.0,24.1686,24.176,24.1539,24.176,46100.0
2013-10-29 14:50:00,32.87,32.87,32.84,32.86,43900.0,24.176,24.176,24.1539,24.1686,43900.0
2013-10-29 15:00:00,32.86,32.88,32.85,32.88,95100.0,24.1686,24.1833,24.1613,24.1833,95100.0
2013-10-29 15:10:00,32.87,32.88,32.84,32.84,91900.0,24.176,24.1833,24.1539,24.1539,91900.0
2013-10-29 15:20:00,32.84,32.88,32.84,32.88,67200.0,24.1539,24.1833,24.1539,24.1833,67200.0
2013-10-29 15:30:00,32.87,32.88,32.79,32.81,171700.0,24.176,24.1833,24.1171,24.1319,171700.0
2013-10-29 15:40:00,32.8,32.81,32.77,32.8,198300.0,24.1245,24.1319,24.1024,24.1245,198300.0
2013-10-29 15:50:00,32.8,32.86,32.78,32.86,388400.0,24.1245,24.1686,24.1098,24.1686,388400.0
2013-10-30 09:30:00,32.8,32.8,32.61,32.63,113400.0,24.1245,24.1245,23.9848,23.9995,113400.0
2013-10-30 09:40:00,32.63,32.73,32.56,32.72,98700.0,23.9995,24.073,23.948,24.0657,98700.0
2013-10-30 09:50:00,32.72,32.75,32.66,32.75,88800.0,24.0657,24.0877,24.0215,24.0877,88800.0
2013-10-30 10:00:00,32.74,32.83,32.72,32.77,129600.0,24.0804,24.1466,24.0657,24.1024,129600.0
2013-10-30 10:10:00,32.76,32.76,32.67,32.68,96700.0,24.0951,24.0951,24.0289,24.0362,96700.0
2013-10-30 10:20:00,32.68,32.74,32.68,32.69,114700.0,24.0362,24.0804,24.0362,24.0436,114700.0
2013-10-30 10:30:00,32.68,32.77,32.68,32.74,193500.0,24.0362,24.1024,24.0362,24.0804,193500.0
2013-10-30 10:40:00,32.73,32.78,32.72,32.78,63100.0,24.073,24.1098,24.0657,24.1098,63100.0
2013-10-30 10:50:00,32.78,32.81,32.76,32.81,73000.0,24.1098,24.1319,24.0951,24.1319,73000.0
2013-10-30 11:00:00,32.81,32.81,32.73,32.75,107400.0,24.1319,24.1319,24.073,24.0877,107400.0
2013-10-30 11:10:00,32.75,32.79,32.74,32.74,115700.0,24.0877,24.1171,24.0804,24.0804,115700.0
2013-10-30 11:20:00,32.74,32.76,32.7,32.72,81200.0,24.0804,24.0951,24.0509,24.0657,81200.0
2013-10-30 11:30:00,32.72,32.75,32.7,32.75,54600.0,24.0657,24.0877,24.0509,24.0877,54600.0
2013-10-30 11:40:00,32.75,32.78,32.73,32.77,86800.0,24.0877,24.1098,24.073,24.1024,86800.0
2013-10-30 11:50:00,32.78,32.79,32.73,32.75,84200.0,24.1098,24.1171,24.073,24.0877,84200.0
2013-10-30 12:00:00,32.75,32.75,32.72,32.72,44500.0,24.0877,24.0877,24.0657,24.0657,44500.0
2013-10-30 12:10:00,32.73,32.75,32.7,32.71,87700.0,24.073,24.0877,24.0509,24.0583,87700.0
2013-10-30 12:20:00,32.71,32.71,32.68,32.69,102800.0,24.0583,24.0583,24.0362,24.0436,102800.0
2013-10-30 12:30:00,32.69,32.7,32.65,32.66,231600.0,24.0436,24.0509,24.0142,24.0215,231600.0
2013-10-30 12:40:00,32.67,32.68,32.65,32.66,71200.0,24.0289,24.0362,24.0142,24.0215,71200.0
2013-10-30 12:50:00,32.67,32.67,32.59,32.6,98700.0,24.0289,24.0289,23.97,23.9774,98700.0
2013-10-30 13:00:00,32.59,32.6,32.52,32.56,222400.0,23.97,23.9774,23.9186,23.948,222400.0
2013-10-30 13:10:00,32.55,32.64,32.55,32.64,82000.0,23.9406,24.0068,23.9406,24.0068,82000.0
2013-10-30 13:20:00,32.64,32.64,32.61,32.63,67200.0,24.0068,24.0068,23.9848,23.9995,67200.0
2013-10-30 13:30:00,32.64,32.66,32.6,32.6,136000.0,24.0068,24.0215,23.9774,23.9774,136000.0
2013-10-30 13:40:00,32.61,32.62,32.53,32.53,89300.0,23.9848,23.9921,23.9259,23.9259,89300.0
2013-10-30 13:50:00,32.54,32.61,32.54,32.6,109700.0,23.9333,23.9848,23.9333,23.9774,109700.0
2013-10-30 14:00:00,32.61,32.73,32.54,32.56,148600.0,23.9848,24.073,23.9333,23.948,148600.0
2013-10-30 14:10:00,32.57,32.63,32.51,32.57,255000.0,23.9553,23.9995,23.9112,23.9553,255000.0
2013-10-30 14:20:00,32.56,32.58,32.51,32.53,185400.0,23.948,23.9627,23.9112,23.9259,185400.0
2013-10-30 14:30:00,32.53,32.56,32.52,32.56,87000.0,23.9259,23.948,23.9186,23.948,87000.0
2013-10-30 14:40:00,32.56,32.56,32.47,32.5,219800.0,23.948,23.948,23.8818,23.9038,219800.0
2013-10-30 14:50:00,32.49,32.52,32.46,32.51,163900.0,23.8965,23.9186,23.8744,23.9112,163900.0
2013-10-30 15:00:00,32.51,32.57,32.51,32.53,184300.0,23.9112,23.9553,23.9112,23.9259,184300.0
2013-10-30 15:10:00,32.52,32.54,32.48,32.5,155200.0,23.9186,23.9333,23.8891,23.9038,155200.0
2013-10-30 15:20:00,32.5,32.52,32.49,32.52,165500.0,23.9038,23.9186,23.8965,23.9186,165500.0
2013-10-30 15:30:00,32.52,32.54,32.51,32.54,206900.0,23.9186,23.9333,23.9112,23.9333,206900.0
2013-10-30 15:40:00,32.54,32.56,32.51,32.52,250400.0,23.9333,23.948,23.9112,23.9186,250400.0
2013-10-30 15:50:00,32.52,32.52,32.46,32.48,352600.0,23.9186,23.9186,23.8744,23.8891,352600.0
2013-10-31 09:30:00,32.58,32.62,32.5,32.51,127100.0,23.9627,23.9921,23.9038,23.9112,127100.0
2013-10-31 09:40:00,32.51,32.59,32.46,32.51,93700.0,23.9112,23.97,23.8744,23.9112,93700.0
2013-10-31 09:50:00,32.52,32.55,32.42,32.49,63800.0,23.9186,23.9406,23.845,23.8965,63800.0
2013-10-31 10:00:00,32.49,32.49,32.39,32.45,129500.0,23.8965,23.8965,23.8229,23.8671,129500.0
2013-10-31 10:10:00,32.46,32.48,32.43,32.47,56700.0,23.8744,23.8891,23.8524,23.8818,56700.0
2013-10-31 10:20:00,32.46,32.47,32.38,32.42,101400.0,23.8744,23.8818,23.8156,23.845,101400.0
2013-10-31 10:30:00,32.43,32.45,32.37,32.41,109000.0,23.8524,23.8671,23.8082,23.8377,109000.0
2013-10-31 10:40:00,32.42,32.45,32.38,32.44,88500.0,23.845,23.8671,23.8156,23.8597,88500.0
2013-10-31 10:50:00,32.44,32.48,32.44,32.46,76000.0,23.8597,23.8891,23.8597,23.8744,76000.0
2013-10-31 11:00:00,32.46,32.48,32.44,32.44,74100.0,23.8744,23.8891,23.8597,23.8597,74100.0
2013-10-31 11:10:00,32.44,32.49,32.41,32.46,133800.0,23.8597,23.8965,23.8377,23.8744,133800.0
2013-10-31 11:20:00,32.46,32.47,32.44,32.45,51700.0,23.8744,23.8818,23.8597,23.8671,51700.0
2013-10-31 11:30:00,32.45,32.47,32.43,32.45,59700.0,23.8671,23.8818,23.8524,23.8671,59700.0
2013-10-31 11:40:00,32.44,32.48,32.44,32.44,34400.0,23.8597,23.8891,23.8597,23.8597,34400.0
2013-10-31 11:50:00,32.45,32.45,32.4,32.43,96500.0,23.8671,23.8671,23.8303,23.8524,96500.0
2013-10-31 12:00:00,32.43,32.47,32.42,32.47,55100.0,23.8524,23.8818,23.845,23.8818,55100.0
2013-10-31 12:10:00,32.47,32.47,32.41,32.44,29400.0,23.8818,23.8818,23.8377,23.8597,29400.0
2013-10-31 12:20:00,32.44,32.44,32.4,32.41,32000.0,23.8597,23.8597,23.8303,23.8377,32000.0
2013-10-31 12:30:00,32.41,32.44,32.4,32.41,59800.0,23.8377,23.8597,23.8303,23.8377,59800.0
2013-10-31 12:40:00,32.4,32.44,32.4,32.43,53100.0,23.8303,23.8597,23.8303,23.8524,53100.0
2013-10-31 12:50:00,32.43,32.47,32.43,32.47,19300.0,23.8524,23.8818,23.8524,23.8818,19300.0
2013-10-31 13:00:00,32.47,32.51,32.47,32.49,43200.0,23.8818,23.9112,23.8818,23.8965,43200.0
2013-10-31 13:10:00,32.48,32.5,32.48,32.5,16100.0,23.8891,23.9038,23.8891,23.9038,16100.0
2013-10-31 13:20:00,32.5,32.5,32.47,32.48,63200.0,23.9038,23.9038,23.8818,23.8891,63200.0
2013-10-31 13:30:00,32.48,32.48,32.46,32.46,41100.0,23.8891,23.8891,23.8744,23.8744,41100.0
2013-10-31 13:40:00,32.47,32.47,32.45,32.46,38000.0,23.8818,23.8818,23.8671,23.8744,38000.0
2013-10-31 13:50:00,32.46,32.47,32.43,32.45,36800.0,23.8744,23.8818,23.8524,23.8671,36800.0
2013-10-31 14:00:00,32.45,32.48,32.44,32.47,75600.0,23.8671,23.8891,23.8597,23.8818,75600.0
2013-10-31 14:10:00,32.48,32.51,32.46,32.5,136100.0,23.8891,23.9112,23.8744,23.9038,136100.0
2013-10-31 14:20:00,32.51,32.58,32.5,32.58,82300.0,23.9112,23.9627,23.9038,23.9627,82300.0
2013-10-31 14:30:00,32.57,32.58,32.52,32.57,84900.0,23.9553,23.9627,23.9186,23.9553,84900.0
2013-10-31 14:40:00,32.58,32.59,32.57,32.59,53200.0,23.9627,23.97,23.9553,23.97,53200.0
2013-10-31 14:50:00,32.59,32.59,32.53,32.54,45600.0,23.97,23.97,23.9259,23.9333,45600.0
2013-10-31 15:00:00,32.54,32.55,32.47,32.5,69900.0,23.9333,23.9406,23.8818,23.9038,69900.0
2013-10-31 15:10:00,32.5,32.51,32.48,32.48,77900.0,23.9038,23.9112,23.8891,23.8891,77900.0
2013-10-31 15:20:00,32.49,32.51,32.46,32.47,56600.0,23.8965,23.9112,23.8744,23.8818,56600.0
2013-10-31 15:30:00,32.46,32.48,32.43,32.43,95700.0,23.8744,23.8891,23.8524,23.8524,95700.0
2013-10-31 15:40:00,32.44,32.48,32.41,32.41,239500.0,23.8597,23.8891,23.8377,23.8377,239500.0
2013-10-31 15:50:00,32.41,32.43,32.34,32.35,461900.0,23.8377,23.8524,23.7862,23.7935,461900.0
2013-11-01 09:30:00,32.34,32.39,32.11,32.18,248400.0,23.7862,23.8229,23.617,23.6685,248400.0
2013-11-01 09:40:00,32.18,32.34,32.18,32.27,105700.0,23.6685,23.7862,23.6685,23.7347,105700.0
2013-11-01 09:50:00,32.27,32.32,32.26,32.31,70300.0,23.7347,23.7715,23.7273,23.7641,70300.0
2013-11-01 10:00:00,32.32,32.36,32.27,32.31,107300.0,23.7715,23.8009,23.7347,23.7641,107300.0
2013-11-01 10:10:00,32.31,32.32,32.18,32.21,314000.0,23.7641,23.7715,23.6685,23.6906,314000.0
2013-11-01 10:20:00,32.2,32.3,32.2,32.25,342700.0,23.6832,23.7567,23.6832,23.72,342700.0
2013-11-01 10:30:00,32.25,32.25,32.2,32.2,84800.0,23.72,23.72,23.6832,23.6832,84800.0
2013-11-01 10:40:00,32.2,32.23,32.19,32.23,57400.0,23.6832,23.7053,23.6758,23.7053,57400.0
2013-11-01 10:50:00,32.23,32.32,32.23,32.3,169200.0,23.7053,23.7715,23.7053,23.7567,169200.0
2013-11-01 11:00:00,32.31,32.38,32.23,32.27,385300.0,23.7641,23.8156,23.7053,23.7347,385300.0
2013-11-01 11:10:00,32.28,32.36,32.25,32.25,145900.0,23.742,23.8009,23.72,23.72,145900.0
2013-11-01 11:20:00,32.26,32.27,32.21,32.25,77800.0,23.7273,23.7347,23.6906,23.72,77800.0
2013-11-01 11:30:00,32.26,32.3,32.23,32.29,77100.0,23.7273,23.7567,23.7053,23.7494,77100.0
2013-11-01 11:40:00,32.28,32.32,32.27,32.3,172400.0,23.742,23.7715,23.7347,23.7567,172400.0
2013-11-01 11:50:00,32.31,32.32,32.23,32.23,53800.0,23.7641,23.7715,23.7053,23.7053,53800.0
2013-11-01 12:00:00,32.22,32.33,32.22,32.32,67500.0,23.6979,23.7788,23.6979,23.7715,67500.0
2013-11-01 12:10:00,32.33,32.44,32.3,32.3,206600.0,23.7788,23.8597,23.7567,23.7567,206600.0
2013-11-01 12:20:00,32.3,32.31,32.29,32.29,51800.0,23.7567,23.7641,23.7494,23.7494,51800.0
2013-11-01 12:30:00,32.29,32.3,32.23,32.25,79500.0,23.7494,23.7567,23.7053,23.72,79500.0
2013-11-01 12:40:00,32.26,32.28,32.25,32.27,44600.0,23.7273,23.742,23.72,23.7347,44600.0
2013-11-01 12:50:00,32.28,32.33,32.26,32.3,67000.0,23.742,23.7788,23.7273,23.7567,67000.0
2013-11-01 13:00:00,32.3,32.34,32.29,32.31,105700.0,23.7567,23.7862,23.7494,23.7641,105700.0
2013-11-01 13:10:00,32.31,32.31,32.19,32.2,108900.0,23.7641,23.7641,23.6758,23.6832,108900.0
2013-11-01 13:20:00,32.2,32.28,32.17,32.25,136400.0,23.6832,23.742,23.6611,23.72,136400.0
2013-11-01 13:30:00,32.25,32.28,32.24,32.25,201900.0,23.72,23.742,23.7126,23.72,201900.0
2013-11-01 13:40:00,32.25,32.27,32.24,32.26,58100.0,23.72,23.7347,23.7126,23.7273,58100.0
2013-11-01 13:50:00,32.26,32.26,32.24,32.25,46300.0,23.7273,23.7273,23.7126,23.72,46300.0
2013-11-01 14:00:00,32.24,32.32,32.23,32.31,150900.0,23.7126,23.7715,23.7053,23.7641,150900.0
2013-11-01 14:10:00,32.3,32.3,32.28,32.3,66100.0,23.7567,23.7567,23.742,23.7567,66100.0
2013-11-01 14:20:00,32.3,32.31,32.29,32.3,155800.0,23.7567,23.7641,23.7494,23.7567,155800.0
2013-11-01 14:30:00,32.29,32.32,32.27,32.3,308800.0,23.7494,23.7715,23.7347,23.7567,308800.0
2013-11-01 14:40:00,32.3,32.3,32.29,32.3,82200.0,23.7567,23.7567,23.7494,23.7567,82200.0
2013-11-01 14:50:00,32.3,32.3,32.28,32.3,76400.0,23.7567,23.7567,23.742,23.7567,76400.0
2013-11-01 15:00:00,32.3,32.5,32.29,32.5,285100.0,23.7567,23.9038,23.7494,23.9038,285100.0
2013-11-01 15:10:00,32.5,32.54,32.49,32.54,217600.0,23.9038,23.9333,23.8965,23.9333,217600.0
2013-11-01 15:20:00,32.54,32.55,32.5,32.53,154100.0,23.9333,23.9406,23.9038,23.9259,154100.0
2013-11-01 15:30:00,32.54,32.6,32.5,32.51,317500.0,23.9333,23.9774,23.9038,23.9112,317500.0
2013-11-01 15:40:00,32.5,32.6,32.43,32.45,408700.0,23.9038,23.9774,23.8524,23.8671,408700.0
2013-11-01 15:50:00,32.45,32.58,32.45,32.56,462200.0,23.8671,23.9627,23.8671,23.948,462200.0
2013-11-04 09:30:00,34.05,34.73,33.95,34.15,713400.0,25.0439,25.544,24.9703,25.1174,713400.0
2013-11-04 09:40:00,34.14,34.41,34.07,34.18,546700.0,25.1101,25.3087,25.0586,25.1395,546700.0
2013-11-04 09:50:00,34.18,34.22,33.99,34.02,416700.0,25.1395,25.1689,24.9997,25.0218,416700.0
2013-11-04 10:00:00,34.02,34.03,33.78,33.98,459300.0,25.0218,25.0292,24.8453,24.9924,459300.0
2013-11-04 10:10:00,33.98,34.06,33.88,33.88,256800.0,24.9924,25.0512,24.9188,24.9188,256800.0
2013-11-04 10:20:00,33.89,34.16,33.77,34.11,419600.0,24.9262,25.1248,24.8379,25.088,419600.0
2013-11-04 10:30:00,34.1,34.1,34.0,34.02,207800.0,25.0807,25.0807,25.0071,25.0218,207800.0
2013-11-04 10:40:00,34.02,34.04,33.92,33.99,269400.0,25.0218,25.0365,24.9483,24.9997,269400.0
2013-11-04 10:50:00,34.0,34.01,33.81,33.83,285400.0,25.0071,25.0145,24.8674,24.8821,285400.0
2013-11-04 11:00:00,33.83,33.86,33.72,33.78,448100.0,24.8821,24.9041,24.8012,24.8453,448100.0
2013-11-04 11:10:00,33.79,33.83,33.73,33.81,257900.0,24.8526,24.8821,24.8085,24.8674,257900.0
2013-11-04 11:20:00,33.81,34.08,33.81,34.02,195200.0,24.8674,25.0659,24.8674,25.0218,195200.0
2013-11-04 11:30:00,34.02,34.06,33.96,34.0,106800.0,25.0218,25.0512,24.9777,25.0071,106800.0
2013-11-04 11:40:00,34.0,34.06,33.95,34.04,194500.0,25.0071,25.0512,24.9703,25.0365,194500.0
2013-11-04 11:50:00,34.03,34.16,34.02,34.03,175300.0,25.0292,25.1248,25.0218,25.0292,175300.0
2013-11-04 12:00:00,34.02,34.1,34.01,34.05,100700.0,25.0218,25.0807,25.0145,25.0439,100700.0
2013-11-04 12:10:00,34.05,34.06,33.92,33.96,131100.0,25.0439,25.0512,24.9483,24.9777,131100.0
2013-11-04 12:20:00,33.96,33.96,33.87,33.91,76900.0,24.9777,24.9777,24.9115,24.9409,76900.0
2013-11-04 12:30:00,33.91,34.03,33.91,34.0,84500.0,24.9409,25.0292,24.9409,25.0071,84500.0
2013-11-04 12:40:00,34.0,34.02,33.99,34.02,39400.0,25.0071,25.0218,24.9997,25.0218,39400.0
2013-11-04 12:50:00,34.02,34.05,34.0,34.0,81700.0,25.0218,25.0439,25.0071,25.0071,81700.0
2013-11-04 13:00:00,34.0,34.02,33.99,34.02,54800.0,25.0071,25.0218,24.9997,25.0218,54800.0
2013-11-04 13:10:00,34.02,34.03,34.0,34.02,55300.0,25.0218,25.0292,25.0071,25.0218,55300.0
2013-11-04 13:20:00,34.02,34.12,34.02,34.09,83800.0,25.0218,25.0954,25.0218,25.0733,83800.0
2013-11-04 13:30:00,34.09,34.09,34.0,34.01,98600.0,25.0733,25.0733,25.0071,25.0145,98600.0
2013-11-04 13:40:00,34.01,34.07,34.0,34.05,99300.0,25.0145,25.0586,25.0071,25.0439,99300.0
2013-11-04 13:50:00,34.06,34.06,34.0,34.0,84200.0,25.0512,25.0512,25.0071,25.0071,84200.0
2013-11-04 14:00:00,34.0,34.03,33.94,34.02,134700.0,25.0071,25.0292,24.963,25.0218,134700.0
2013-11-04 14:10:00,34.03,34.07,33.99,34.01,80600.0,25.0292,25.0586,24.9997,25.0145,80600.0
2013-11-04 14:20:00,34.02,34.03,34.0,34.0,67600.0,25.0218,25.0292,25.0071,25.0071,67600.0
2013-11-04 14:30:00,34.0,34.04,33.99,34.04,86200.0,25.0071,25.0365,24.9997,25.0365,86200.0
2013-11-04 14:40:00,34.04,34.22,34.04,34.16,127400.0,25.0365,25.1689,25.0365,25.1248,127400.0
2013-11-04 14:50:00,34.16,34.19,34.12,34.15,99400.0,25.1248,25.1468,25.0954,25.1174,99400.0
2013-11-04 15:00:00,34.15,34.16,34.06,34.06,99400.0,25.1174,25.1248,25.0512,25.0512,99400.0
2013-11-04 15:10:00,34.06,34.07,34.02,34.04,122100.0,25.0512,25.0586,25.0218,25.0365,122100.0
2013-11-04 15:20:00,34.05,34.05,33.92,33.96,217800.0,25.0439,25.0439,24.9483,24.9777,217800.0
2013-11-04 15:30:00,33.95,34.05,33.95,34.0,206000.0,24.9703,25.0439,24.9703,25.0071,206000.0
2013-11-04 15:40:00,34.0,34.0,33.88,33.92,260100.0,25.0071,25.0071,24.9188,24.9483,260100.0
2013-11-04 15:50:00,33.92,33.99,33.91,33.96,421100.0,24.9483,24.9997,24.9409,24.9777,421100.0
2013-11-05 09:30:00,33.93,33.94,33.62,33.62,136200.0,24.9556,24.963,24.7276,24.7276,136200.0
2013-11-05 09:40:00,33.62,33.62,33.49,33.53,138500.0,24.7276,24.7276,24.632,24.6614,138500.0
2013-11-05 09:50:00,33.52,33.55,33.41,33.43,135700.0,24.6541,24.6761,24.5732,24.5879,135700.0
2013-11-05 10:00:00,33.43,33.44,33.37,33.39,160800.0,24.5879,24.5952,24.5437,24.5584,160800.0
2013-11-05 10:10:00,33.39,33.5,33.35,33.48,207600.0,24.5584,24.6394,24.529,24.6246,207600.0
2013-11-05 10:20:00,33.47,33.49,33.41,33.46,101200.0,24.6173,24.632,24.5732,24.6099,101200.0
2013-11-05 10:30:00,33.47,33.51,33.42,33.5,125100.0,24.6173,24.6467,24.5805,24.6394,125100.0
2013-11-05 10:40:00,33.5,33.52,33.43,33.45,98400.0,24.6394,24.6541,24.5879,24.6026,98400.0
2013-11-05 10:50:00,33.46,33.48,33.43,33.45,85300.0,24.6099,24.6246,24.5879,24.6026,85300.0
2013-11-05 11:00:00,33.44,33.55,33.43,33.55,116100.0,24.5952,24.6761,24.5879,24.6761,116100.0
2013-11-05 11:10:00,33.54,33.58,33.53,33.55,89600.0,24.6688,24.6982,24.6614,24.6761,89600.0
2013-11-05 11:20:00,33.55,33.56,33.52,33.54,68100.0,24.6761,24.6835,24.6541,24.6688,68100.0
2013-11-05 11:30:00,33.53,33.56,33.52,33.54,61700.0,24.6614,24.6835,24.6541,24.6688,61700.0
2013-11-05 11:40:00,33.53,33.55,33.52,33.53,63700.0,24.6614,24.6761,24.6541,24.6614,63700.0
2013-11-05 11:50:00,33.54,33.54,33.5,33.54,67400.0,24.6688,24.6688,24.6394,24.6688,67400.0
2013-11-05 12:00:00,33.53,33.55,33.51,33.53,65900.0,24.6614,24.6761,24.6467,24.6614,65900.0
2013-11-05 12:10:00,33.53,33.54,33.52,33.53,34100.0,24.6614,24.6688,24.6541,24.6614,34100.0
2013-11-05 12:20:00,33.53,33.57,33.53,33.54,51400.0,24.6614,24.6908,24.6614,24.6688,51400.0
2013-11-05 12:30:00,33.54,33.55,33.51,33.52,72500.0,24.6688,24.6761,24.6467,24.6541,72500.0
2013-11-05 12:40:00,33.52,33.52,33.48,33.5,35100.0,24.6541,24.6541,24.6246,24.6394,35100.0
2013-11-05 12:50:00,33.5,33.56,33.5,33.51,48300.0,24.6394,24.6835,24.6394,24.6467,48300.0
2013-11-05 13:00:00,33.5,33.52,33.48,33.49,38800.0,24.6394,24.6541,24.6246,24.632,38800.0
2013-11-05 13:10:00,33.49,33.53,33.49,33.5,30800.0,24.632,24.6614,24.632,24.6394,30800.0
2013-11-05 13:20:00,33.5,33.51,33.46,33.48,41000.0,24.6394,24.6467,24.6099,24.6246,41000.0
2013-11-05 13:30:00,33.49,33.49,33.43,33.44,67800.0,24.632,24.632,24.5879,24.5952,67800.0
2013-11-05 13:40:00,33.44,33.48,33.44,33.45,32800.0,24.5952,24.6246,24.5952,24.6026,32800.0
2013-11-05 13:50:00,33.46,33.51,33.45,33.5,58500.0,24.6099,24.6467,24.6026,24.6394,58500.0
2013-11-05 14:00:00,33.51,33.52,33.49,33.51,67200.0,24.6467,24.6541,24.632,24.6467,67200.0
2013-11-05 14:10:00,33.51,33.55,33.51,33.54,98100.0,24.6467,24.6761,24.6467,24.6688,98100.0
2013-11-05 14:20:00,33.53,33.59,33.53,33.56,59200.0,24.6614,24.7055,24.6614,24.6835,59200.0
2013-11-05 14:30:00,33.55,33.55,33.49,33.5,145500.0,24.6761,24.6761,24.632,24.6394,145500.0
2013-11-05 14:40:00,33.5,33.51,33.46,33.47,60700.0,24.6394,24.6467,24.6099,24.6173,60700.0
2013-11-05 14:50:00,33.47,33.47,33.45,33.45,82200.0,24.6173,24.6173,24.6026,24.6026,82200.0
2013-11-05 15:00:00,33.45,33.49,33.45,33.47,101300.0,24.6026,24.632,24.6026,24.6173,101300.0
2013-11-05 15:10:00,33.46,33.48,33.44,33.48,165400.0,24.6099,24.6246,24.5952,24.6246,165400.0
2013-11-05 15:20:00,33.48,33.5,33.46,33.46,145800.0,24.6246,24.6394,24.6099,24.6099,145800.0
2013-11-05 15:30:00,33.46,33.47,33.34,33.39,218400.0,24.6099,24.6173,24.5217,24.5584,218400.0
2013-11-05 15:40:00,33.38,33.39,33.31,33.32,290200.0,24.5511,24.5584,24.4996,24.507,290200.0
2013-11-05 15:50:00,33.32,33.35,33.31,33.32,491000.0,24.507,24.529,24.4996,24.507,491000.0
2013-11-06 09:30:00,33.39,33.51,33.31,33.32,98800.0,24.5584,24.6467,24.4996,24.507,98800.0
2013-11-06 09:40:00,33.33,33.47,33.3,33.47,48200.0,24.5143,24.6173,24.4923,24.6173,48200.0
2013-11-06 09:50:00,33.48,33.5,33.41,33.46,100300.0,24.6246,24.6394,24.5732,24.6099,100300.0
2013-11-06 10:00:00,33.46,33.51,33.45,33.5,89700.0,24.6099,24.6467,24.6026,24.6394,89700.0
2013-11-06 10:10:00,33.5,33.57,33.5,33.54,44300.0,24.6394,24.6908,24.6394,24.6688,44300.0
2013-11-06 10:20:00,33.54,33.62,33.53,33.59,57300.0,24.6688,24.7276,24.6614,24.7055,57300.0
2013-11-06 10:30:00,33.59,33.64,33.58,33.61,52500.0,24.7055,24.7423,24.6982,24.7203,52500.0
2013-11-06 10:40:00,33.61,33.61,33.54,33.54,61900.0,24.7203,24.7203,24.6688,24.6688,61900.0
2013-11-06 10:50:00,33.54,33.55,33.49,33.49,41800.0,24.6688,24.6761,24.632,24.632,41800.0
2013-11-06 11:00:00,33.49,33.49,33.39,33.42,79100.0,24.632,24.632,24.5584,24.5805,79100.0
2013-11-06 11:10:00,33.42,33.43,33.39,33.39,45400.0,24.5805,24.5879,24.5584,24.5584,45400.0
2013-11-06 11:20:00,33.39,33.41,33.36,33.41,46400.0,24.5584,24.5732,24.5364,24.5732,46400.0
2013-11-06 11:30:00,33.41,33.41,33.33,33.36,55200.0,24.5732,24.5732,24.5143,24.5364,55200.0
2013-11-06 11:40:00,33.37,33.4,33.36,33.39,34500.0,24.5437,24.5658,24.5364,24.5584,34500.0
2013-11-06 11:50:00,33.38,33.4,33.38,33.38,26400.0,24.5511,24.5658,24.5511,24.5511,26400.0
2013-11-06 12:00:00,33.38,33.43,33.36,33.42,36900.0,24.5511,24.5879,24.5364,24.5805,36900.0
2013-11-06 12:10:00,33.43,33.5,33.42,33.5,34600.0,24.5879,24.6394,24.5805,24.6394,34600.0
2013-11-06 12:20:00,33.5,33.55,33.49,33.53,48000.0,24.6394,24.6761,24.632,24.6614,48000.0
2013-11-06 12:30:00,33.52,33.52,33.48,33.49,38600.0,24.6541,24.6541,24.6246,24.632,38600.0
2013-11-06 12:40:00,33.49,33.5,33.48,33.48,18200.0,24.632,24.6394,24.6246,24.6246,18200.0
2013-11-06 12:50:00,33.48,33.52,33.47,33.48,50400.0,24.6246,24.6541,24.6173,24.6246,50400.0
2013-11-06 13:00:00,33.48,33.52,33.45,33.52,33400.0,24.6246,24.6541,24.6026,24.6541,33400.0
2013-11-06 13:10:00,33.52,33.57,33.51,33.57,62000.0,24.6541,24.6908,24.6467,24.6908,62000.0
2013-11-06 13:20:00,33.57,33.63,33.57,33.61,37600.0,24.6908,24.735,24.6908,24.7203,37600.0
2013-11-06 13:30:00,33.61,33.65,33.58,33.63,44500.0,24.7203,24.7497,24.6982,24.735,44500.0
2013-11-06 13:40:00,33.64,33.65,33.61,33.63,42400.0,24.7423,24.7497,24.7203,24.735,42400.0
2013-11-06 13:50:00,33.62,33.66,33.6,33.6,39800.0,24.7276,24.757,24.7129,24.7129,39800.0
2013-11-06 14:00:00,33.61,33.62,33.58,33.6,49400.0,24.7203,24.7276,24.6982,24.7129,49400.0
2013-11-06 14:10:00,33.59,33.6,33.57,33.58,37900.0,24.7055,24.7129,24.6908,24.6982,37900.0
2013-11-06 14:20:00,33.58,33.58,33.53,33.57,52700.0,24.6982,24.6982,24.6614,24.6908,52700.0
2013-11-06 14:30:00,33.57,33.59,33.55,33.59,31500.0,24.6908,24.7055,24.6761,24.7055,31500.0
2013-11-06 14:40:00,33.59,33.59,33.57,33.58,32900.0,24.7055,24.7055,24.6908,24.6982,32900.0
2013-11-06 14:50:00,33.58,33.59,33.56,33.59,32400.0,24.6982,24.7055,24.6835,24.7055,32400.0
2013-11-06 15:00:00,33.58,33.59,33.57,33.58,36500.0,24.6982,24.7055,24.6908,24.6982,36500.0
2013-11-06 15:10:00,33.59,33.59,33.56,33.56,96000.0,24.7055,24.7055,24.6835,24.6835,96000.0
2013-11-06 15:20:00,33.57,33.59,33.55,33.55,112200.0,24.6908,24.7055,24.6761,24.6761,112200.0
2013-11-06 15:30:00,33.55,33.58,33.53,33.58,84900.0,24.6761,24.6982,24.6614,24.6982,84900.0
2013-11-06 15:40:00,33.58,33.6,33.56,33.59,114300.0,24.6982,24.7129,24.6835,24.7055,114300.0
2013-11-06 15:50:00,33.6,33.67,33.59,33.65,296000.0,24.7129,24.7644,24.7055,24.7497,296000.0
2013-11-07 09:30:00,33.6,33.72,33.48,33.52,149100.0,24.7129,24.8012,24.6246,24.6541,149100.0
2013-11-07 09:40:00,33.51,33.56,33.41,33.41,92200.0,24.6467,24.6835,24.5732,24.5732,92200.0
2013-11-07 09:50:00,33.41,33.43,33.38,33.4,104100.0,24.5732,24.5879,24.5511,24.5658,104100.0
2013-11-07 10:00:00,33.4,33.43,33.34,33.34,106000.0,24.5658,24.5879,24.5217,24.5217,106000.0
2013-11-07 10:10:00,33.35,33.38,33.32,33.35,98000.0,24.529,24.5511,24.507,24.529,98000.0
2013-11-07 10:20:00,33.34,33.47,33.33,33.47,168700.0,24.5217,24.6173,24.5143,24.6173,168700.0
2013-11-07 10:30:00,33.47,33.49,33.43,33.48,187200.0,24.6173,24.632,24.5879,24.6246,187200.0
2013-11-07 10:40:00,33.48,33.5,33.43,33.48,189000.0,24.6246,24.6394,24.5879,24.6246,189000.0
2013-11-07 10:50:00,33.48,33.49,33.41,33.41,78000.0,24.6246,24.632,24.5732,24.5732,78000.0
2013-11-07 11:00:00,33.42,33.48,33.4,33.4,75800.0,24.5805,24.6246,24.5658,24.5658,75800.0
2013-11-07 11:10:00,33.41,33.44,33.36,33.36,42100.0,24.5732,24.5952,24.5364,24.5364,42100.0
2013-11-07 11:20:00,33.36,33.4,33.35,33.38,56700.0,24.5364,24.5658,24.529,24.5511,56700.0
2013-11-07 11:30:00,33.39,33.4,33.36,33.38,101900.0,24.5584,24.5658,24.5364,24.5511,101900.0
2013-11-07 11:40:00,33.38,33.39,33.37,33.39,37600.0,24.5511,24.5584,24.5437,24.5584,37600.0
2013-11-07 11:50:00,33.39,33.4,33.37,33.38,46100.0,24.5584,24.5658,24.5437,24.5511,46100.0
2013-11-07 12:00:00,33.38,33.39,33.36,33.36,30100.0,24.5511,24.5584,24.5364,24.5364,30100.0
2013-11-07 12:10:00,33.36,33.37,33.34,33.35,58000.0,24.5364,24.5437,24.5217,24.529,58000.0
2013-11-07 12:20:00,33.34,33.41,33.33,33.4,167600.0,24.5217,24.5732,24.5143,24.5658,167600.0
2013-11-07 12:30:00,33.41,33.41,33.35,33.36,35200.0,24.5732,24.5732,24.529,24.5364,35200.0
2013-11-07 12:40:00,33.35,33.4,33.35,33.4,26000.0,24.529,24.5658,24.529,24.5658,26000.0
2013-11-07 12:50:00,33.39,33.4,33.36,33.37,43500.0,24.5584,24.5658,24.5364,24.5437,43500.0
2013-11-07 13:00:00,33.37,33.37,33.34,33.34,90000.0,24.5437,24.5437,24.5217,24.5217,90000.0
2013-11-07 13:10:00,33.34,33.35,33.31,33.31,17600.0,24.5217,24.529,24.4996,24.4996,17600.0
2013-11-07 13:20:00,33.31,33.31,33.26,33.26,59600.0,24.4996,24.4996,24.4628,24.4628,59600.0
2013-11-07 13:30:00,33.26,33.27,33.22,33.25,25900.0,24.4628,24.4702,24.4334,24.4555,25900.0
2013-11-07 13:40:00,33.25,33.27,33.22,33.22,43400.0,24.4555,24.4702,24.4334,24.4334,43400.0
2013-11-07 13:50:00,33.22,33.23,33.2,33.21,26700.0,24.4334,24.4408,24.4187,24.4261,26700.0
2013-11-07 14:00:00,33.21,33.21,33.12,33.13,64700.0,24.4261,24.4261,24.3599,24.3672,64700.0
2013-11-07 14:10:00,33.14,33.18,33.11,33.14,58500.0,24.3746,24.404,24.3525,24.3746,58500.0
2013-11-07 14:20:00,33.14,33.15,33.11,33.13,28100.0,24.3746,24.3819,24.3525,24.3672,28100.0
2013-11-07 14:30:00,33.13,33.16,33.07,33.16,70400.0,24.3672,24.3893,24.3231,24.3893,70400.0
2013-11-07 14:40:00,33.16,33.18,33.15,33.17,40200.0,24.3893,24.404,24.3819,24.3966,40200.0
2013-11-07 14:50:00,33.17,33.23,33.15,33.22,72100.0,24.3966,24.4408,24.3819,24.4334,72100.0
2013-11-07 15:00:00,33.22,33.22,33.13,33.15,88200.0,24.4334,24.4334,24.3672,24.3819,88200.0
2013-11-07 15:10:00,33.14,33.17,33.1,33.16,135000.0,24.3746,24.3966,24.3451,24.3893,135000.0
2013-11-07 15:20:00,33.17,33.2,33.1,33.13,280100.0,24.3966,24.4187,24.3451,24.3672,280100.0
2013-11-07 15:30:00,33.12,33.16,33.07,33.13,247900.0,24.3599,24.3893,24.3231,24.3672,247900.0
2013-11-07 15:40:00,33.13,33.17,33.09,33.12,215200.0,24.3672,24.3966,24.3378,24.3599,215200.0
2013-11-07 15:50:00,33.13,33.17,33.11,33.14,311600.0,24.3672,24.3966,24.3525,24.3746,311600.0
2013-11-08 09:30:00,33.12,33.14,33.02,33.03,107300.0,24.3599,24.3746,24.2863,24.2937,107300.0
2013-11-08 09:40:00,33.03,33.1,33.02,33.07,84100.0,24.2937,24.3451,24.2863,24.3231,84100.0
2013-11-08 09:50:00,33.08,33.09,32.99,32.99,91200.0,24.3304,24.3378,24.2642,24.2642,91200.0
2013-11-08 10:00:00,33.0,33.03,32.89,32.93,49900.0,24.2716,24.2937,24.1907,24.2201,49900.0
2013-11-08 10:10:00,32.94,32.96,32.91,32.92,114900.0,24.2275,24.2422,24.2054,24.2128,114900.0
2013-11-08 10:20:00,32.92,32.93,32.86,32.86,64000.0,24.2128,24.2201,24.1686,24.1686,64000.0
2013-11-08 10:30:00,32.87,32.99,32.87,32.98,60900.0,24.176,24.2642,24.176,24.2569,60900.0
2013-11-08 10:40:00,32.98,33.03,32.97,33.03,70800.0,24.2569,24.2937,24.2495,24.2937,70800.0
2013-11-08 10:50:00,33.03,33.07,33.02,33.05,50100.0,24.2937,24.3231,24.2863,24.3084,50100.0
2013-11-08 11:00:00,33.05,33.05,32.99,33.0,33200.0,24.3084,24.3084,24.2642,24.2716,33200.0
2013-11-08 11:10:00,33.0,33.03,32.98,32.98,40100.0,24.2716,24.2937,24.2569,24.2569,40100.0
2013-11-08 11:20:00,32.99,32.99,32.93,32.95,43700.0,24.2642,24.2642,24.2201,24.2348,43700.0
2013-11-08 11:30:00,32.97,32.99,32.94,32.98,33100.0,24.2495,24.2642,24.2275,24.2569,33100.0
2013-11-08 11:40:00,32.99,33.03,32.98,32.98,42400.0,24.2642,24.2937,24.2569,24.2569,42400.0
2013-11-08 11:50:00,32.98,33.0,32.96,32.97,40200.0,24.2569,24.2716,24.2422,24.2495,40200.0
2013-11-08 12:00:00,32.97,33.03,32.96,33.0,51800.0,24.2495,24.2937,24.2422,24.2716,51800.0
2013-11-08 12:10:00,33.0,33.0,32.95,33.0,38200.0,24.2716,24.2716,24.2348,24.2716,38200.0
2013-11-08 12:20:00,33.0,33.01,32.89,32.91,181500.0,24.2716,24.279,24.1907,24.2054,181500.0
2013-11-08 12:30:00,32.92,32.92,32.86,32.88,29600.0,24.2128,24.2128,24.1686,24.1833,29600.0
2013-11-08 12:40:00,32.87,32.89,32.84,32.86,35100.0,24.176,24.1907,24.1539,24.1686,35100.0
2013-11-08 12:50:00,32.86,32.86,32.83,32.86,25500.0,24.1686,24.1686,24.1466,24.1686,25500.0
2013-11-08 13:00:00,32.85,32.86,32.8,32.84,39600.0,24.1613,24.1686,24.1245,24.1539,39600.0
2013-11-08 13:10:00,32.84,32.84,32.82,32.84,32200.0,24.1539,24.1539,24.1392,24.1539,32200.0
2013-11-08 13:20:00,32.84,32.94,32.82,32.94,54200.0,24.1539,24.2275,24.1392,24.2275,54200.0
2013-11-08 13:30:00,32.93,32.93,32.89,32.91,56400.0,24.2201,24.2201,24.1907,24.2054,56400.0
2013-11-08 13:40:00,32.92,32.98,32.91,32.95,46000.0,24.2128,24.2569,24.2054,24.2348,46000.0
2013-11-08 13:50:00,32.95,32.97,32.93,32.96,36200.0,24.2348,24.2495,24.2201,24.2422,36200.0
2013-11-08 14:00:00,32.95,32.98,32.95,32.96,44800.0,24.2348,24.2569,24.2348,24.2422,44800.0
2013-11-08 14:10:00,32.96,32.97,32.94,32.97,44800.0,24.2422,24.2495,24.2275,24.2495,44800.0
2013-11-08 14:20:00,32.98,32.98,32.93,32.96,48100.0,24.2569,24.2569,24.2201,24.2422,48100.0
2013-11-08 14:30:00,32.95,32.97,32.93,32.96,64800.0,24.2348,24.2495,24.2201,24.2422,64800.0
2013-11-08 14:40:00,32.96,32.96,32.93,32.95,39000.0,24.2422,24.2422,24.2201,24.2348,39000.0
2013-11-08 14:50:00,32.95,32.95,32.93,32.94,62100.0,24.2348,24.2348,24.2201,24.2275,62100.0
2013-11-08 15:00:00,32.94,32.94,32.9,32.93,118900.0,24.2275,24.2275,24.198,24.2201,118900.0
2013-11-08 15:10:00,32.93,32.96,32.91,32.96,91500.0,24.2201,24.2422,24.2054,24.2422,91500.0
2013-11-08 15:20:00,32.96,33.02,32.95,32.99,78200.0,24.2422,24.2863,24.2348,24.2642,78200.0
2013-11-08 15:30:00,33.0,33.04,32.99,33.03,97600.0,24.2716,24.301,24.2642,24.2937,97600.0
2013-11-08 15:40:00,33.03,33.09,33.02,33.08,117900.0,24.2937,24.3378,24.2863,24.3304,117900.0
2013-11-08 15:50:00,33.08,33.13,33.07,33.13,300800.0,24.3304,24.3672,24.3231,24.3672,300800.0
2013-11-11 09:30:00,32.86,33.15,32.85,33.13,166100.0,24.1686,24.3819,24.1613,24.3672,166100.0
2013-11-11 09:40:00,33.13,33.25,33.04,33.23,96900.0,24.3672,24.4555,24.301,24.4408,96900.0
2013-11-11 09:50:00,33.23,33.23,33.14,33.21,45100.0,24.4408,24.4408,24.3746,24.4261,45100.0
2013-11-11 10:00:00,33.21,33.23,33.18,33.22,26900.0,24.4261,24.4408,24.404,24.4334,26900.0
2013-11-11 10:10:00,33.21,33.24,33.19,33.2,26400.0,24.4261,24.4481,24.4113,24.4187,26400.0
2013-11-11 10:20:00,33.19,33.2,33.12,33.12,17900.0,24.4113,24.4187,24.3599,24.3599,17900.0
2013-11-11 10:30:00,33.11,33.15,33.1,33.15,24900.0,24.3525,24.3819,24.3451,24.3819,24900.0
2013-11-11 10:40:00,33.14,33.16,33.11,33.13,35800.0,24.3746,24.3893,24.3525,24.3672,35800.0
2013-11-11 10:50:00,33.13,33.14,33.11,33.13,18700.0,24.3672,24.3746,24.3525,24.3672,18700.0
2013-11-11 11:00:00,33.13,33.14,33.1,33.13,19000.0,24.3672,24.3746,24.3451,24.3672,19000.0
2013-11-11 11:10:00,33.13,33.13,33.11,33.12,38300.0,24.3672,24.3672,24.3525,24.3599,38300.0
2013-11-11 11:20:00,33.11,33.13,33.09,33.12,32900.0,24.3525,24.3672,24.3378,24.3599,32900.0
2013-11-11 11:30:00,33.12,33.14,33.1,33.12,23000.0,24.3599,24.3746,24.3451,24.3599,23000.0
2013-11-11 11:40:00,33.12,33.14,33.12,33.12,6600.0,24.3599,24.3746,24.3599,24.3599,6600.0
2013-11-11 11:50:00,33.13,33.13,33.08,33.11,28900.0,24.3672,24.3672,24.3304,24.3525,28900.0
2013-11-11 12:00:00,33.1,33.1,33.06,33.06,11800.0,24.3451,24.3451,24.3157,24.3157,11800.0
2013-11-11 12:10:00,33.07,33.07,33.05,33.06,18200.0,24.3231,24.3231,24.3084,24.3157,18200.0
2013-11-11 12:20:00,33.06,33.07,33.04,33.06,18100.0,24.3157,24.3231,24.301,24.3157,18100.0
2013-11-11 12:30:00,33.07,33.07,33.03,33.04,22800.0,24.3231,24.3231,24.2937,24.301,22800.0
2013-11-11 12:40:00,33.05,33.05,33.02,33.02,13800.0,24.3084,24.3084,24.2863,24.2863,13800.0
2013-11-11 12:50:00,33.02,33.04,33.01,33.02,19400.0,24.2863,24.301,24.279,24.2863,19400.0
2013-11-11 13:00:00,33.02,33.03,33.0,33.01,18100.0,24.2863,24.2937,24.2716,24.279,18100.0
2013-11-11 13:10:00,33.01,33.02,33.0,33.0,30400.0,24.279,24.2863,24.2716,24.2716,30400.0
2013-11-11 13:20:00,33.0,33.02,32.99,33.01,11100.0,24.2716,24.2863,24.2642,24.279,11100.0
2013-11-11 13:30:00,33.02,33.02,32.99,32.99,24100.0,24.2863,24.2863,24.2642,24.2642,24100.0
2013-11-11 13:40:00,32.99,33.02,32.98,33.0,22000.0,24.2642,24.2863,24.2569,24.2716,22000.0
2013-11-11 13:50:00,33.01,33.06,33.0,33.06,24800.0,24.279,24.3157,24.2716,24.3157,24800.0
2013-11-11 14:00:00,33.06,33.07,33.05,33.05,35900.0,24.3157,24.3231,24.3084,24.3084,35900.0
2013-11-11 14:10:00,33.06,33.07,33.05,33.07,9900.0,24.3157,24.3231,24.3084,24.3231,9900.0
2013-11-11 14:20:00,33.07,33.09,33.05,33.07,38300.0,24.3231,24.3378,24.3084,24.3231,38300.0
2013-11-11 14:30:00,33.06,33.1,33.06,33.1,15800.0,24.3157,24.3451,24.3157,24.3451,15800.0
2013-11-11 14:40:00,33.09,33.09,33.08,33.08,17900.0,24.3378,24.3378,24.3304,24.3304,17900.0
2013-11-11 14:50:00,33.09,33.09,33.07,33.07,14600.0,24.3378,24.3378,24.3231,24.3231,14600.0
2013-11-11 15:00:00,33.07,33.07,33.02,33.03,24900.0,24.3231,24.3231,24.2863,24.2937,24900.0
2013-11-11 15:10:00,33.02,33.04,33.02,33.03,16600.0,24.2863,24.301,24.2863,24.2937,16600.0
2013-11-11 15:20:00,33.03,33.04,33.02,33.03,20400.0,24.2937,24.301,24.2863,24.2937,20400.0
2013-11-11 15:30:00,33.04,33.05,33.02,33.05,39800.0,24.301,24.3084,24.2863,24.3084,39800.0
2013-11-11 15:40:00,33.05,33.05,33.04,33.05,37100.0,24.3084,24.3084,24.301,24.3084,37100.0
2013-11-11 15:50:00,33.05,33.11,33.04,33.08,225300.0,24.3084,24.3525,24.301,24.3304,225300.0
2013-11-12 09:30:00,33.05,33.12,32.97,33.07,95200.0,24.3084,24.3599,24.2495,24.3231,95200.0
2013-11-12 09:40:00,33.07,33.11,32.98,33.01,40500.0,24.3231,24.3525,24.2569,24.279,40500.0
2013-11-12 09:50:00,33.01,33.09,33.0,33.01,124700.0,24.279,24.3378,24.2716,24.279,124700.0
2013-11-12 10:00:00,33.02,33.05,32.99,33.04,39300.0,24.2863,24.3084,24.2642,24.301,39300.0
2013-11-12 10:10:00,33.04,33.12,33.04,33.11,47100.0,24.301,24.3599,24.301,24.3525,47100.0
2013-11-12 10:20:00,33.11,33.14,33.06,33.12,48700.0,24.3525,24.3746,24.3157,24.3599,48700.0
2013-11-12 10:30:00,33.12,33.12,33.06,33.07,29700.0,24.3599,24.3599,24.3157,24.3231,29700.0
2013-11-12 10:40:00,33.07,33.08,33.02,33.06,64600.0,24.3231,24.3304,24.2863,24.3157,64600.0
2013-11-12 10:50:00,33.07,33.13,33.07,33.1,28300.0,24.3231,24.3672,24.3231,24.3451,28300.0
2013-11-12 11:00:00,33.1,33.13,33.09,33.13,27400.0,24.3451,24.3672,24.3378,24.3672,27400.0
2013-11-12 11:10:00,33.13,33.15,33.12,33.14,15200.0,24.3672,24.3819,24.3599,24.3746,15200.0
2013-11-12 11:20:00,33.14,33.15,33.11,33.13,24900.0,24.3746,24.3819,24.3525,24.3672,24900.0
2013-11-12 11:30:00,33.13,33.15,33.07,33.08,45900.0,24.3672,24.3819,24.3231,24.3304,45900.0
2013-11-12 11:40:00,33.08,33.11,33.07,33.07,26200.0,24.3304,24.3525,24.3231,24.3231,26200.0
2013-11-12 11:50:00,33.07,33.1,33.06,33.07,17300.0,24.3231,24.3451,24.3157,24.3231,17300.0
2013-11-12 12:00:00,33.08,33.11,33.06,33.08,31700.0,24.3304,24.3525,24.3157,24.3304,31700.0
2013-11-12 12:10:00,33.09,33.09,33.07,33.07,16500.0,24.3378,24.3378,24.3231,24.3231,16500.0
2013-11-12 12:20:00,33.08,33.09,33.06,33.07,19500.0,24.3304,24.3378,24.3157,24.3231,19500.0
2013-11-12 12:30:00,33.06,33.08,33.04,33.08,32100.0,24.3157,24.3304,24.301,24.3304,32100.0
2013-11-12 12:40:00,33.08,33.11,33.07,33.11,20100.0,24.3304,24.3525,24.3231,24.3525,20100.0
2013-11-12 12:50:00,33.11,33.13,33.09,33.11,24600.0,24.3525,24.3672,24.3378,24.3525,24600.0
2013-11-12 13:00:00,33.12,33.12,33.1,33.1,17600.0,24.3599,24.3599,24.3451,24.3451,17600.0
2013-11-12 13:10:00,33.11,33.13,33.1,33.12,20100.0,24.3525,24.3672,24.3451,24.3599,20100.0
2013-11-12 13:20:00,33.12,33.13,33.1,33.1,27900.0,24.3599,24.3672,24.3451,24.3451,27900.0
2013-11-12 13:30:00,33.09,33.1,33.05,33.09,44900.0,24.3378,24.3451,24.3084,24.3378,44900.0
2013-11-12 13:40:00,33.1,33.11,33.08,33.09,34300.0,24.3451,24.3525,24.3304,24.3378,34300.0
2013-11-12 13:50:00,33.1,33.11,33.09,33.09,21100.0,24.3451,24.3525,24.3378,24.3378,21100.0
2013-11-12 14:00:00,33.09,33.11,33.08,33.11,37100.0,24.3378,24.3525,24.3304,24.3525,37100.0
2013-11-12 14:10:00,33.1,33.13,33.09,33.13,57400.0,24.3451,24.3672,24.3378,24.3672,57400.0
2013-11-12 14:20:00,33.12,33.12,33.09,33.09,52500.0,24.3599,24.3599,24.3378,24.3378,52500.0
2013-11-12 14:30:00,33.1,33.11,33.08,33.09,31800.0,24.3451,24.3525,24.3304,24.3378,31800.0
2013-11-12 14:40:00,33.09,33.12,33.08,33.12,22700.0,24.3378,24.3599,24.3304,24.3599,22700.0
2013-11-12 14:50:00,33.11,33.14,33.1,33.13,34200.0,24.3525,24.3746,24.3451,24.3672,34200.0
2013-11-12 15:00:00,33.13,33.15,33.13,33.14,38600.0,24.3672,24.3819,24.3672,24.3746,38600.0
2013-11-12 15:10:00,33.15,33.15,33.13,33.14,25100.0,24.3819,24.3819,24.3672,24.3746,25100.0
2013-11-12 15:20:00,33.14,33.15,33.11,33.11,50300.0,24.3746,24.3819,24.3525,24.3525,50300.0
2013-11-12 15:30:00,33.11,33.12,33.1,33.1,34500.0,24.3525,24.3599,24.3451,24.3451,34500.0
2013-11-12 15:40:00,33.1,33.12,33.08,33.08,85100.0,24.3451,24.3599,24.3304,24.3304,85100.0
2013-11-12 15:50:00,33.08,33.15,33.08,33.15,174300.0,24.3304,24.3819,24.3304,24.3819,174300.0
2013-11-13 09:30:00,32.89,33.14,32.84,33.08,120400.0,24.1907,24.3746,24.1539,24.3304,120400.0
2013-11-13 09:40:00,33.08,33.15,33.03,33.14,48400.0,24.3304,24.3819,24.2937,24.3746,48400.0
2013-11-13 09:50:00,33.13,33.15,33.09,33.13,39900.0,24.3672,24.3819,24.3378,24.3672,39900.0
2013-11-13 10:00:00,33.13,33.15,33.09,33.1,47700.0,24.3672,24.3819,24.3378,24.3451,47700.0
2013-11-13 10:10:00,33.09,33.14,33.08,33.08,45000.0,24.3378,24.3746,24.3304,24.3304,45000.0
2013-11-13 10:20:00,33.08,33.12,33.05,33.07,42900.0,24.3304,24.3599,24.3084,24.3231,42900.0
2013-11-13 10:30:00,33.08,33.11,33.07,33.09,25900.0,24.3304,24.3525,24.3231,24.3378,25900.0
2013-11-13 10:40:00,33.09,33.14,33.07,33.09,30500.0,24.3378,24.3746,24.3231,24.3378,30500.0
2013-11-13 10:50:00,33.09,33.11,33.07,33.09,27000.0,24.3378,24.3525,24.3231,24.3378,27000.0
2013-11-13 11:00:00,33.1,33.12,33.08,33.11,32200.0,24.3451,24.3599,24.3304,24.3525,32200.0
2013-11-13 11:10:00,33.12,33.12,33.1,33.1,18900.0,24.3599,24.3599,24.3451,24.3451,18900.0
2013-11-13 11:20:00,33.1,33.11,33.06,33.07,26100.0,24.3451,24.3525,24.3157,24.3231,26100.0
2013-11-13 11:30:00,33.06,33.09,33.05,33.06,39300.0,24.3157,24.3378,24.3084,24.3157,39300.0
2013-11-13 11:40:00,33.05,33.07,33.01,33.04,25800.0,24.3084,24.3231,24.279,24.301,25800.0
2013-11-13 11:50:00,33.04,33.05,33.03,33.04,18600.0,24.301,24.3084,24.2937,24.301,18600.0
2013-11-13 12:00:00,33.04,33.05,33.01,33.01,54600.0,24.301,24.3084,24.279,24.279,54600.0
2013-11-13 12:10:00,33.02,33.05,33.0,33.03,25200.0,24.2863,24.3084,24.2716,24.2937,25200.0
2013-11-13 12:20:00,33.04,33.1,33.03,33.1,23100.0,24.301,24.3451,24.2937,24.3451,23100.0
2013-11-13 12:30:00,33.1,33.11,33.06,33.08,37500.0,24.3451,24.3525,24.3157,24.3304,37500.0
2013-11-13 12:40:00,33.08,33.13,33.07,33.12,18500.0,24.3304,24.3672,24.3231,24.3599,18500.0
2013-11-13 12:50:00,33.12,33.14,33.11,33.11,28000.0,24.3599,24.3746,24.3525,24.3525,28000.0
2013-11-13 13:00:00,33.12,33.19,33.12,33.18,53300.0,24.3599,24.4113,24.3599,24.404,53300.0
2013-11-13 13:10:00,33.18,33.19,33.17,33.17,20700.0,24.404,24.4113,24.3966,24.3966,20700.0
2013-11-13 13:20:00,33.18,33.23,33.18,33.23,15900.0,24.404,24.4408,24.404,24.4408,15900.0
2013-11-13 13:30:00,33.23,33.26,33.23,33.25,24900.0,24.4408,24.4628,24.4408,24.4555,24900.0
2013-11-13 13:40:00,33.24,33.3,33.24,33.3,41000.0,24.4481,24.4923,24.4481,24.4923,41000.0
2013-11-13 13:50:00,33.3,33.3,33.28,33.29,14100.0,24.4923,24.4923,24.4775,24.4849,14100.0
2013-11-13 14:00:00,33.29,33.33,33.28,33.33,54900.0,24.4849,24.5143,24.4775,24.5143,54900.0
2013-11-13 14:10:00,33.33,33.37,33.33,33.36,80900.0,24.5143,24.5437,24.5143,24.5364,80900.0
2013-11-13 14:20:00,33.36,33.39,33.34,33.37,67400.0,24.5364,24.5584,24.5217,24.5437,67400.0
2013-11-13 14:30:00,33.37,33.38,33.35,33.35,48400.0,24.5437,24.5511,24.529,24.529,48400.0
2013-11-13 14:40:00,33.34,33.34,33.29,33.32,83700.0,24.5217,24.5217,24.4849,24.507,83700.0
2013-11-13 14:50:00,33.31,33.32,33.28,33.28,46700.0,24.4996,24.507,24.4775,24.4775,46700.0
2013-11-13 15:00:00,33.29,33.31,33.28,33.28,51100.0,24.4849,24.4996,24.4775,24.4775,51100.0
2013-11-13 15:10:00,33.28,33.3,33.27,33.3,33300.0,24.4775,24.4923,24.4702,24.4923,33300.0
2013-11-13 15:20:00,33.3,33.33,33.27,33.3,98900.0,24.4923,24.5143,24.4702,24.4923,98900.0
2013-11-13 15:30:00,33.29,33.35,33.28,33.35,119700.0,24.4849,24.529,24.4775,24.529,119700.0
2013-11-13 15:40:00,33.35,33.4,33.34,33.4,108400.0,24.529,24.5658,24.5217,24.5658,108400.0
2013-11-13 15:50:00,33.4,33.41,33.36,33.39,273900.0,24.5658,24.5732,24.5364,24.5584,273900.0
2013-11-14 09:30:00,33.4,33.5,33.34,33.46,74800.0,24.5658,24.6394,24.5217,24.6099,74800.0
2013-11-14 09:40:00,33.45,33.49,33.38,33.46,55600.0,24.6026,24.632,24.5511,24.6099,55600.0
2013-11-14 09:50:00,33.46,33.5,33.43,33.49,29100.0,24.6099,24.6394,24.5879,24.632,29100.0
2013-11-14 10:00:00,33.5,33.58,33.5,33.54,55300.0,24.6394,24.6982,24.6394,24.6688,55300.0
2013-11-14 10:10:00,33.53,33.56,33.51,33.55,34400.0,24.6614,24.6835,24.6467,24.6761,34400.0
2013-11-14 10:20:00,33.55,33.6,33.52,33.53,52600.0,24.6761,24.7129,24.6541,24.6614,52600.0
2013-11-14 10:30:00,33.53,33.62,33.52,33.62,42900.0,24.6614,24.7276,24.6541,24.7276,42900.0
2013-11-14 10:40:00,33.61,33.61,33.52,33.54,34400.0,24.7203,24.7203,24.6541,24.6688,34400.0
2013-11-14 10:50:00,33.55,33.58,33.52,33.54,38500.0,24.6761,24.6982,24.6541,24.6688,38500.0
2013-11-14 11:00:00,33.52,33.57,33.51,33.57,138800.0,24.6541,24.6908,24.6467,24.6908,138800.0
2013-11-14 11:10:00,33.57,33.6,33.55,33.59,17500.0,24.6908,24.7129,24.6761,24.7055,17500.0
2013-11-14 11:20:00,33.59,33.62,33.58,33.58,18100.0,24.7055,24.7276,24.6982,24.6982,18100.0
2013-11-14 11:30:00,33.59,33.59,33.56,33.58,35100.0,24.7055,24.7055,24.6835,24.6982,35100.0
2013-11-14 11:40:00,33.58,33.64,33.57,33.63,57700.0,24.6982,24.7423,24.6908,24.735,57700.0
2013-11-14 11:50:00,33.63,33.65,33.62,33.64,31900.0,24.735,24.7497,24.7276,24.7423,31900.0
2013-11-14 12:00:00,33.65,33.65,33.62,33.63,22800.0,24.7497,24.7497,24.7276,24.735,22800.0
2013-11-14 12:10:00,33.63,33.65,33.62,33.63,28800.0,24.735,24.7497,24.7276,24.735,28800.0
2013-11-14 12:20:00,33.63,33.65,33.62,33.63,20600.0,24.735,24.7497,24.7276,24.735,20600.0
2013-11-14 12:30:00,33.62,33.65,33.6,33.6,24300.0,24.7276,24.7497,24.7129,24.7129,24300.0
2013-11-14 12:40:00,33.6,33.61,33.58,33.6,21400.0,24.7129,24.7203,24.6982,24.7129,21400.0
2013-11-14 12:50:00,33.59,33.61,33.57,33.57,19300.0,24.7055,24.7203,24.6908,24.6908,19300.0
2013-11-14 13:00:00,33.58,33.62,33.58,33.61,58500.0,24.6982,24.7276,24.6982,24.7203,58500.0
2013-11-14 13:10:00,33.6,33.62,33.58,33.6,15400.0,24.7129,24.7276,24.6982,24.7129,15400.0
2013-11-14 13:20:00,33.6,33.6,33.56,33.59,22800.0,24.7129,24.7129,24.6835,24.7055,22800.0
2013-11-14 13:30:00,33.59,33.61,33.57,33.61,45200.0,24.7055,24.7203,24.6908,24.7203,45200.0
2013-11-14 13:40:00,33.61,33.63,33.59,33.62,38800.0,24.7203,24.735,24.7055,24.7276,38800.0
2013-11-14 13:50:00,33.62,33.63,33.59,33.61,63700.0,24.7276,24.735,24.7055,24.7203,63700.0
2013-11-14 14:00:00,33.6,33.62,33.56,33.57,49000.0,24.7129,24.7276,24.6835,24.6908,49000.0
2013-11-14 14:10:00,33.57,33.59,33.54,33.56,50900.0,24.6908,24.7055,24.6688,24.6835,50900.0
2013-11-14 14:20:00,33.57,33.59,33.57,33.58,15800.0,24.6908,24.7055,24.6908,24.6982,15800.0
2013-11-14 14:30:00,33.59,33.61,33.58,33.6,22800.0,24.7055,24.7203,24.6982,24.7129,22800.0
2013-11-14 14:40:00,33.6,33.61,33.57,33.58,22000.0,24.7129,24.7203,24.6908,24.6982,22000.0
2013-11-14 14:50:00,33.58,33.58,33.53,33.55,32700.0,24.6982,24.6982,24.6614,24.6761,32700.0
2013-11-14 15:00:00,33.55,33.56,33.53,33.55,23200.0,24.6761,24.6835,24.6614,24.6761,23200.0
2013-11-14 15:10:00,33.55,33.58,33.55,33.55,35300.0,24.6761,24.6982,24.6761,24.6761,35300.0
2013-11-14 15:20:00,33.56,33.58,33.54,33.56,40400.0,24.6835,24.6982,24.6688,24.6835,40400.0
2013-11-14 15:30:00,33.57,33.59,33.56,33.58,40300.0,24.6908,24.7055,24.6835,24.6982,40300.0
2013-11-14 15:40:00,33.58,33.59,33.57,33.58,39500.0,24.6982,24.7055,24.6908,24.6982,39500.0
2013-11-14 15:50:00,33.59,33.6,33.56,33.58,134400.0,24.7055,24.7129,24.6835,24.6982,134400.0
2013-11-15 09:30:00,33.5,33.65,33.45,33.65,277200.0,24.6394,24.7497,24.6026,24.7497,277200.0
2013-11-15 09:40:00,33.64,33.75,33.64,33.73,47500.0,24.7423,24.8232,24.7423,24.8085,47500.0
2013-11-15 09:50:00,33.74,33.8,33.71,33.77,61800.0,24.8159,24.86,24.7938,24.8379,61800.0
2013-11-15 10:00:00,33.76,33.77,33.71,33.74,77300.0,24.8306,24.8379,24.7938,24.8159,77300.0
2013-11-15 10:10:00,33.75,33.76,33.67,33.68,34200.0,24.8232,24.8306,24.7644,24.7717,34200.0
2013-11-15 10:20:00,33.68,33.72,33.68,33.68,33200.0,24.7717,24.8012,24.7717,24.7717,33200.0
2013-11-15 10:30:00,33.68,33.68,33.63,33.68,26900.0,24.7717,24.7717,24.735,24.7717,26900.0
2013-11-15 10:40:00,33.68,33.69,33.66,33.69,25900.0,24.7717,24.7791,24.757,24.7791,25900.0
2013-11-15 10:50:00,33.69,33.74,33.68,33.73,49900.0,24.7791,24.8159,24.7717,24.8085,49900.0
2013-11-15 11:00:00,33.73,33.74,33.68,33.68,39900.0,24.8085,24.8159,24.7717,24.7717,39900.0
2013-11-15 11:10:00,33.68,33.71,33.66,33.69,45500.0,24.7717,24.7938,24.757,24.7791,45500.0
2013-11-15 11:20:00,33.7,33.75,33.7,33.74,25400.0,24.7865,24.8232,24.7865,24.8159,25400.0
2013-11-15 11:30:00,33.73,33.75,33.69,33.71,75000.0,24.8085,24.8232,24.7791,24.7938,75000.0
2013-11-15 11:40:00,33.7,33.7,33.66,33.66,13500.0,24.7865,24.7865,24.757,24.757,13500.0
2013-11-15 11:50:00,33.67,33.67,33.62,33.65,26300.0,24.7644,24.7644,24.7276,24.7497,26300.0
2013-11-15 12:00:00,33.65,33.66,33.62,33.64,66100.0,24.7497,24.757,24.7276,24.7423,66100.0
2013-11-15 12:10:00,33.64,33.64,33.63,33.64,29700.0,24.7423,24.7423,24.735,24.7423,29700.0
2013-11-15 12:20:00,33.64,33.64,33.57,33.57,37700.0,24.7423,24.7423,24.6908,24.6908,37700.0
2013-11-15 12:30:00,33.57,33.6,33.57,33.59,23300.0,24.6908,24.7129,24.6908,24.7055,23300.0
2013-11-15 12:40:00,33.58,33.59,33.56,33.59,22500.0,24.6982,24.7055,24.6835,24.7055,22500.0
2013-11-15 12:50:00,33.58,33.61,33.58,33.59,64400.0,24.6982,24.7203,24.6982,24.7055,64400.0
2013-11-15 13:00:00,33.6,33.62,33.59,33.62,28700.0,24.7129,24.7276,24.7055,24.7276,28700.0
2013-11-15 13:10:00,33.62,33.62,33.59,33.59,28200.0,24.7276,24.7276,24.7055,24.7055,28200.0
2013-11-15 13:20:00,33.6,33.63,33.6,33.63,28600.0,24.7129,24.735,24.7129,24.735,28600.0
2013-11-15 13:30:00,33.62,33.63,33.6,33.61,65300.0,24.7276,24.735,24.7129,24.7203,65300.0
2013-11-15 13:40:00,33.62,33.62,33.59,33.62,75500.0,24.7276,24.7276,24.7055,24.7276,75500.0
2013-11-15 13:50:00,33.62,33.66,33.61,33.66,45700.0,24.7276,24.757,24.7203,24.757,45700.0
2013-11-15 14:00:00,33.66,33.69,33.66,33.68,35900.0,24.757,24.7791,24.757,24.7717,35900.0
2013-11-15 14:10:00,33.69,33.72,33.68,33.69,48500.0,24.7791,24.8012,24.7717,24.7791,48500.0
2013-11-15 14:20:00,33.7,33.72,33.69,33.71,33700.0,24.7865,24.8012,24.7791,24.7938,33700.0
2013-11-15 14:30:00,33.71,33.74,33.7,33.73,38500.0,24.7938,24.8159,24.7865,24.8085,38500.0
2013-11-15 14:40:00,33.73,33.74,33.7,33.72,30100.0,24.8085,24.8159,24.7865,24.8012,30100.0
2013-11-15 14:50:00,33.72,33.73,33.7,33.73,33600.0,24.8012,24.8085,24.7865,24.8085,33600.0
2013-11-15 15:00:00,33.73,33.77,33.72,33.75,38500.0,24.8085,24.8379,24.8012,24.8232,38500.0
2013-11-15 15:10:00,33.74,33.75,33.71,33.74,41900.0,24.8159,24.8232,24.7938,24.8159,41900.0
2013-11-15 15:20:00,33.73,33.74,33.72,33.74,23900.0,24.8085,24.8159,24.8012,24.8159,23900.0
2013-11-15 15:30:00,33.74,33.74,33.69,33.69,56900.0,24.8159,24.8159,24.7791,24.7791,56900.0
2013-11-15 15:40:00,33.7,33.72,33.67,33.68,137700.0,24.7865,24.8012,24.7644,24.7717,137700.0
2013-11-15 15:50:00,33.68,33.71,33.67,33.7,153000.0,24.7717,24.7938,24.7644,24.7865,153000.0
2013-11-18 09:30:00,33.77,33.77,33.61,33.72,91500.0,24.8379,24.8379,24.7203,24.8012,91500.0
2013-11-18 09:40:00,33.74,33.74,33.68,33.73,49100.0,24.8159,24.8159,24.7717,24.8085,49100.0
2013-11-18 09:50:00,33.73,33.74,33.67,33.68,54900.0,24.8085,24.8159,24.7644,24.7717,54900.0
2013-11-18 10:00:00,33.67,33.68,33.59,33.59,47700.0,24.7644,24.7717,24.7055,24.7055,47700.0
2013-11-18 10:10:00,33.59,33.63,33.57,33.61,73100.0,24.7055,24.735,24.6908,24.7203,73100.0
2013-11-18 10:20:00,33.61,33.62,33.59,33.61,40000.0,24.7203,24.7276,24.7055,24.7203,40000.0
2013-11-18 10:30:00,33.61,33.62,33.57,33.58,52600.0,24.7203,24.7276,24.6908,24.6982,52600.0
2013-11-18 10:40:00,33.59,33.6,33.56,33.58,34000.0,24.7055,24.7129,24.6835,24.6982,34000.0
2013-11-18 10:50:00,33.59,33.6,33.57,33.59,28900.0,24.7055,24.7129,24.6908,24.7055,28900.0
2013-11-18 11:00:00,33.59,33.62,33.58,33.61,60400.0,24.7055,24.7276,24.6982,24.7203,60400.0
2013-11-18 11:10:00,33.61,33.63,33.6,33.63,42500.0,24.7203,24.735,24.7129,24.735,42500.0
2013-11-18 11:20:00,33.63,33.66,33.62,33.66,56400.0,24.735,24.757,24.7276,24.757,56400.0
2013-11-18 11:30:00,33.66,33.68,33.61,33.62,123900.0,24.757,24.7717,24.7203,24.7276,123900.0
2013-11-18 11:40:00,33.61,33.64,33.61,33.64,65100.0,24.7203,24.7423,24.7203,24.7423,65100.0
2013-11-18 11:50:00,33.63,33.64,33.61,33.64,46400.0,24.735,24.7423,24.7203,24.7423,46400.0
2013-11-18 12:00:00,33.64,33.66,33.64,33.66,15600.0,24.7423,24.757,24.7423,24.757,15600.0
2013-11-18 12:10:00,33.66,33.68,33.65,33.68,31000.0,24.757,24.7717,24.7497,24.7717,31000.0
2013-11-18 12:20:00,33.68,33.76,33.68,33.75,106600.0,24.7717,24.8306,24.7717,24.8232,106600.0
2013-11-18 12:30:00,33.76,33.78,33.75,33.77,95500.0,24.8306,24.8453,24.8232,24.8379,95500.0
2013-11-18 12:40:00,33.77,33.81,33.76,33.81,137300.0,24.8379,24.8674,24.8306,24.8674,137300.0
2013-11-18 12:50:00,33.8,33.84,33.79,33.84,69600.0,24.86,24.8894,24.8526,24.8894,69600.0
2013-11-18 13:00:00,33.83,33.84,33.77,33.82,82200.0,24.8821,24.8894,24.8379,24.8747,82200.0
2013-11-18 13:10:00,33.82,33.83,33.79,33.79,46700.0,24.8747,24.8821,24.8526,24.8526,46700.0
2013-11-18 13:20:00,33.79,33.83,33.79,33.82,57600.0,24.8526,24.8821,24.8526,24.8747,57600.0
2013-11-18 13:30:00,33.81,33.83,33.81,33.82,36300.0,24.8674,24.8821,24.8674,24.8747,36300.0
2013-11-18 13:40:00,33.82,33.83,33.78,33.79,27300.0,24.8747,24.8821,24.8453,24.8526,27300.0
2013-11-18 13:50:00,33.78,33.8,33.72,33.75,157800.0,24.8453,24.86,24.8012,24.8232,157800.0
2013-11-18 14:00:00,33.76,33.77,33.74,33.75,31600.0,24.8306,24.8379,24.8159,24.8232,31600.0
2013-11-18 14:10:00,33.74,33.75,33.7,33.72,101700.0,24.8159,24.8232,24.7865,24.8012,101700.0
2013-11-18 14:20:00,33.72,33.75,33.72,33.75,38200.0,24.8012,24.8232,24.8012,24.8232,38200.0
2013-11-18 14:30:00,33.75,33.77,33.73,33.76,90200.0,24.8232,24.8379,24.8085,24.8306,90200.0
2013-11-18 14:40:00,33.77,33.77,33.71,33.71,100400.0,24.8379,24.8379,24.7938,24.7938,100400.0
2013-11-18 14:50:00,33.72,33.73,33.68,33.68,31700.0,24.8012,24.8085,24.7717,24.7717,31700.0
2013-11-18 15:00:00,33.68,33.72,33.67,33.69,73800.0,24.7717,24.8012,24.7644,24.7791,73800.0
2013-11-18 15:10:00,33.69,33.7,33.62,33.64,89400.0,24.7791,24.7865,24.7276,24.7423,89400.0
2013-11-18 15:20:00,33.64,33.66,33.63,33.66,75300.0,24.7423,24.757,24.735,24.757,75300.0
2013-11-18 15:30:00,33.66,33.66,33.62,33.65,75600.0,24.757,24.757,24.7276,24.7497,75600.0
2013-11-18 15:40:00,33.66,33.66,33.61,33.64,147400.0,24.757,24.757,24.7203,24.7423,147400.0
2013-11-18 15:50:00,33.64,33.66,33.61,33.64,310600.0,24.7423,24.757,24.7203,24.7423,310600.0
2013-11-19 09:30:00,33.63,33.63,33.44,33.54,110400.0,24.735,24.735,24.5952,24.6688,110400.0
2013-11-19 09:40:00,33.55,33.56,33.46,33.52,60900.0,24.6761,24.6835,24.6099,24.6541,60900.0
2013-11-19 09:50:00,33.52,33.57,33.5,33.57,57900.0,24.6541,24.6908,24.6394,24.6908,57900.0
2013-11-19 10:00:00,33.57,33.58,33.51,33.58,58000.0,24.6908,24.6982,24.6467,24.6982,58000.0
2013-11-19 10:10:00,33.57,33.63,33.56,33.63,139900.0,24.6908,24.735,24.6835,24.735,139900.0
2013-11-19 10:20:00,33.64,33.7,33.63,33.7,48100.0,24.7423,24.7865,24.735,24.7865,48100.0
2013-11-19 10:30:00,33.7,33.76,33.69,33.75,45400.0,24.7865,24.8306,24.7791,24.8232,45400.0
2013-11-19 10:40:00,33.75,33.76,33.66,33.66,86100.0,24.8232,24.8306,24.757,24.757,86100.0
2013-11-19 10:50:00,33.66,33.68,33.6,33.65,73500.0,24.757,24.7717,24.7129,24.7497,73500.0
2013-11-19 11:00:00,33.65,33.69,33.64,33.66,37700.0,24.7497,24.7791,24.7423,24.757,37700.0
2013-11-19 11:10:00,33.66,33.68,33.59,33.59,65500.0,24.757,24.7717,24.7055,24.7055,65500.0
2013-11-19 11:20:00,33.6,33.63,33.59,33.63,47700.0,24.7129,24.735,24.7055,24.735,47700.0
2013-11-19 11:30:00,33.63,33.66,33.63,33.66,24100.0,24.735,24.757,24.735,24.757,24100.0
2013-11-19 11:40:00,33.66,33.66,33.55,33.57,52100.0,24.757,24.757,24.6761,24.6908,52100.0
2013-11-19 11:50:00,33.59,33.61,33.59,33.59,26300.0,24.7055,24.7203,24.7055,24.7055,26300.0
2013-11-19 12:00:00,33.6,33.63,33.58,33.6,37800.0,24.7129,24.735,24.6982,24.7129,37800.0
2013-11-19 12:10:00,33.6,33.61,33.58,33.58,26400.0,24.7129,24.7203,24.6982,24.6982,26400.0
2013-11-19 12:20:00,33.57,33.61,33.57,33.58,26900.0,24.6908,24.7203,24.6908,24.6982,26900.0
2013-11-19 12:30:00,33.58,33.6,33.57,33.58,25700.0,24.6982,24.7129,24.6908,24.6982,25700.0
2013-11-19 12:40:00,33.57,33.58,33.54,33.54,17900.0,24.6908,24.6982,24.6688,24.6688,17900.0
2013-11-19 12:50:00,33.54,33.57,33.51,33.52,36800.0,24.6688,24.6908,24.6467,24.6541,36800.0
2013-11-19 13:00:00,33.52,33.55,33.51,33.51,25900.0,24.6541,24.6761,24.6467,24.6467,25900.0
2013-11-19 13:10:00,33.51,33.54,33.49,33.52,25300.0,24.6467,24.6688,24.632,24.6541,25300.0
2013-11-19 13:20:00,33.52,33.52,33.46,33.46,20800.0,24.6541,24.6541,24.6099,24.6099,20800.0
2013-11-19 13:30:00,33.47,33.54,33.46,33.52,41300.0,24.6173,24.6688,24.6099,24.6541,41300.0
2013-11-19 13:40:00,33.51,33.53,33.5,33.53,25700.0,24.6467,24.6614,24.6394,24.6614,25700.0
2013-11-19 13:50:00,33.53,33.54,33.5,33.51,22600.0,24.6614,24.6688,24.6394,24.6467,22600.0
2013-11-19 14:00:00,33.51,33.55,33.49,33.5,41900.0,24.6467,24.6761,24.632,24.6394,41900.0
2013-11-19 14:10:00,33.5,33.55,33.5,33.54,34800.0,24.6394,24.6761,24.6394,24.6688,34800.0
2013-11-19 14:20:00,33.55,33.55,33.5,33.53,40200.0,24.6761,24.6761,24.6394,24.6614,40200.0
2013-11-19 14:30:00,33.53,33.59,33.53,33.59,47400.0,24.6614,24.7055,24.6614,24.7055,47400.0
2013-11-19 14:40:00,33.59,33.59,33.56,33.56,39100.0,24.7055,24.7055,24.6835,24.6835,39100.0
2013-11-19 14:50:00,33.56,33.57,33.55,33.56,31800.0,24.6835,24.6908,24.6761,24.6835,31800.0
2013-11-19 15:00:00,33.55,33.57,33.53,33.55,47100.0,24.6761,24.6908,24.6614,24.6761,47100.0
2013-11-19 15:10:00,33.56,33.58,33.54,33.56,35300.0,24.6835,24.6982,24.6688,24.6835,35300.0
2013-11-19 15:20:00,33.56,33.57,33.52,33.54,34100.0,24.6835,24.6908,24.6541,24.6688,34100.0
2013-11-19 15:30:00,33.54,33.59,33.53,33.58,98100.0,24.6688,24.7055,24.6614,24.6982,98100.0
2013-11-19 15:40:00,33.58,33.61,33.56,33.59,127800.0,24.6982,24.7203,24.6835,24.7055,127800.0
2013-11-19 15:50:00,33.6,33.62,33.58,33.61,133300.0,24.7129,24.7276,24.6982,24.7203,133300.0
2013-11-20 09:30:00,33.56,33.56,33.42,33.44,80400.0,24.6835,24.6835,24.5805,24.5952,80400.0
2013-11-20 09:40:00,33.44,33.52,33.44,33.51,60400.0,24.5952,24.6541,24.5952,24.6467,60400.0
2013-11-20 09:50:00,33.5,33.55,33.48,33.5,48000.0,24.6394,24.6761,24.6246,24.6394,48000.0
2013-11-20 10:00:00,33.48,33.52,33.46,33.47,33700.0,24.6246,24.6541,24.6099,24.6173,33700.0
2013-11-20 10:10:00,33.48,33.51,33.45,33.5,33100.0,24.6246,24.6467,24.6026,24.6394,33100.0
2013-11-20 10:20:00,33.51,33.62,33.51,33.62,93000.0,24.6467,24.7276,24.6467,24.7276,93000.0
2013-11-20 10:30:00,33.63,33.64,33.56,33.61,51900.0,24.735,24.7423,24.6835,24.7203,51900.0
2013-11-20 10:40:00,33.6,33.64,33.58,33.64,51100.0,24.7129,24.7423,24.6982,24.7423,51100.0
2013-11-20 10:50:00,33.63,33.64,33.59,33.59,62800.0,24.735,24.7423,24.7055,24.7055,62800.0
2013-11-20 11:00:00,33.6,33.61,33.55,33.6,22500.0,24.7129,24.7203,24.6761,24.7129,22500.0
2013-11-20 11:10:00,33.59,33.59,33.55,33.55,39300.0,24.7055,24.7055,24.6761,24.6761,39300.0
2013-11-20 11:20:00,33.55,33.58,33.54,33.55,27000.0,24.6761,24.6982,24.6688,24.6761,27000.0
2013-11-20 11:30:00,33.55,33.56,33.51,33.51,19000.0,24.6761,24.6835,24.6467,24.6467,19000.0
2013-11-20 11:40:00,33.51,33.52,33.49,33.49,39500.0,24.6467,24.6541,24.632,24.632,39500.0
2013-11-20 11:50:00,33.5,33.52,33.49,33.5,20200.0,24.6394,24.6541,24.632,24.6394,20200.0
2013-11-20 12:00:00,33.5,33.52,33.5,33.51,21100.0,24.6394,24.6541,24.6394,24.6467,21100.0
2013-11-20 12:10:00,33.51,33.53,33.5,33.53,26500.0,24.6467,24.6614,24.6394,24.6614,26500.0
2013-11-20 12:20:00,33.52,33.55,33.52,33.54,21300.0,24.6541,24.6761,24.6541,24.6688,21300.0
2013-11-20 12:30:00,33.55,33.56,33.53,33.55,18700.0,24.6761,24.6835,24.6614,24.6761,18700.0
2013-11-20 12:40:00,33.55,33.56,33.51,33.56,51800.0,24.6761,24.6835,24.6467,24.6835,51800.0
2013-11-20 12:50:00,33.56,33.57,33.52,33.52,29800.0,24.6835,24.6908,24.6541,24.6541,29800.0
2013-11-20 13:00:00,33.51,33.53,33.5,33.5,15400.0,24.6467,24.6614,24.6394,24.6394,15400.0
2013-11-20 13:10:00,33.51,33.52,33.49,33.49,92700.0,24.6467,24.6541,24.632,24.632,92700.0
2013-11-20 13:20:00,33.49,33.49,33.47,33.48,38300.0,24.632,24.632,24.6173,24.6246,38300.0
2013-11-20 13:30:00,33.49,33.49,33.46,33.46,15300.0,24.632,24.632,24.6099,24.6099,15300.0
2013-11-20 13:40:00,33.47,33.49,33.45,33.45,22700.0,24.6173,24.632,24.6026,24.6026,22700.0
2013-11-20 13:50:00,33.45,33.46,33.45,33.45,15300.0,24.6026,24.6099,24.6026,24.6026,15300.0
2013-11-20 14:00:00,33.45,33.45,33.35,33.38,99600.0,24.6026,24.6026,24.529,24.5511,99600.0
2013-11-20 14:10:00,33.38,33.4,33.31,33.39,50800.0,24.5511,24.5658,24.4996,24.5584,50800.0
2013-11-20 14:20:00,33.38,33.38,33.34,33.36,33500.0,24.5511,24.5511,24.5217,24.5364,33500.0
2013-11-20 14:30:00,33.37,33.37,33.29,33.3,67900.0,24.5437,24.5437,24.4849,24.4923,67900.0
2013-11-20 14:40:00,33.3,33.34,33.29,33.32,66500.0,24.4923,24.5217,24.4849,24.507,66500.0
2013-11-20 14:50:00,33.32,33.33,33.29,33.31,25400.0,24.507,24.5143,24.4849,24.4996,25400.0
2013-11-20 15:00:00,33.31,33.31,33.22,33.22,71900.0,24.4996,24.4996,24.4334,24.4334,71900.0
2013-11-20 15:10:00,33.23,33.27,33.23,33.25,45300.0,24.4408,24.4702,24.4408,24.4555,45300.0
2013-11-20 15:20:00,33.25,33.29,33.24,33.29,69400.0,24.4555,24.4849,24.4481,24.4849,69400.0
2013-11-20 15:30:00,33.29,33.29,33.25,33.28,59300.0,24.4849,24.4849,24.4555,24.4775,59300.0
2013-11-20 15:40:00,33.28,33.34,33.28,33.33,56800.0,24.4775,24.5217,24.4775,24.5143,56800.0
2013-11-20 15:50:00,33.32,33.36,33.3,33.33,126200.0,24.507,24.5364,24.4923,24.5143,126200.0
2013-11-21 09:30:00,33.37,33.54,33.37,33.48,107100.0,24.5437,24.6688,24.5437,24.6246,107100.0
2013-11-21 09:40:00,33.5,33.56,33.48,33.56,74500.0,24.6394,24.6835,24.6246,24.6835,74500.0
2013-11-21 09:50:00,33.56,33.62,33.54,33.57,35900.0,24.6835,24.7276,24.6688,24.6908,35900.0
2013-11-21 10:00:00,33.56,33.56,33.46,33.52,28600.0,24.6835,24.6835,24.6099,24.6541,28600.0
2013-11-21 10:10:00,33.53,33.58,33.52,33.54,33200.0,24.6614,24.6982,24.6541,24.6688,33200.0
2013-11-21 10:20:00,33.55,33.58,33.54,33.56,27000.0,24.6761,24.6982,24.6688,24.6835,27000.0
2013-11-21 10:30:00,33.56,33.62,33.56,33.62,34900.0,24.6835,24.7276,24.6835,24.7276,34900.0
2013-11-21 10:40:00,33.62,33.66,33.6,33.63,80500.0,24.7276,24.757,24.7129,24.735,80500.0
2013-11-21 10:50:00,33.63,33.63,33.56,33.57,36700.0,24.735,24.735,24.6835,24.6908,36700.0
2013-11-21 11:00:00,33.58,33.59,33.56,33.57,38900.0,24.6982,24.7055,24.6835,24.6908,38900.0
2013-11-21 11:10:00,33.56,33.58,33.55,33.56,24700.0,24.6835,24.6982,24.6761,24.6835,24700.0
2013-11-21 11:20:00,33.56,33.57,33.53,33.54,26000.0,24.6835,24.6908,24.6614,24.6688,26000.0
2013-11-21 11:30:00,33.53,33.56,33.46,33.47,43200.0,24.6614,24.6835,24.6099,24.6173,43200.0
2013-11-21 11:40:00,33.48,33.52,33.45,33.52,51200.0,24.6246,24.6541,24.6026,24.6541,51200.0
2013-11-21 11:50:00,33.52,33.54,33.52,33.54,20100.0,24.6541,24.6688,24.6541,24.6688,20100.0
2013-11-21 12:00:00,33.53,33.54,33.5,33.5,15000.0,24.6614,24.6688,24.6394,24.6394,15000.0
2013-11-21 12:10:00,33.5,33.5,33.48,33.5,12400.0,24.6394,24.6394,24.6246,24.6394,12400.0
2013-11-21 12:20:00,33.5,33.52,33.5,33.52,20600.0,24.6394,24.6541,24.6394,24.6541,20600.0
2013-11-21 12:30:00,33.52,33.52,33.51,33.52,12400.0,24.6541,24.6541,24.6467,24.6541,12400.0
2013-11-21 12:40:00,33.52,33.53,33.47,33.47,53300.0,24.6541,24.6614,24.6173,24.6173,53300.0
2013-11-21 12:50:00,33.48,33.51,33.48,33.49,21300.0,24.6246,24.6467,24.6246,24.632,21300.0
2013-11-21 13:00:00,33.5,33.52,33.49,33.51,14600.0,24.6394,24.6541,24.632,24.6467,14600.0
2013-11-21 13:10:00,33.51,33.52,33.49,33.5,19200.0,24.6467,24.6541,24.632,24.6394,19200.0
2013-11-21 13:20:00,33.5,33.52,33.49,33.51,13300.0,24.6394,24.6541,24.632,24.6467,13300.0
2013-11-21 13:30:00,33.5,33.53,33.5,33.53,12500.0,24.6394,24.6614,24.6394,24.6614,12500.0
2013-11-21 13:40:00,33.53,33.57,33.52,33.55,30300.0,24.6614,24.6908,24.6541,24.6761,30300.0
2013-11-21 13:50:00,33.56,33.57,33.55,33.57,17100.0,24.6835,24.6908,24.6761,24.6908,17100.0
2013-11-21 14:00:00,33.57,33.57,33.52,33.53,13900.0,24.6908,24.6908,24.6541,24.6614,13900.0
2013-11-21 14:10:00,33.53,33.56,33.53,33.56,16500.0,24.6614,24.6835,24.6614,24.6835,16500.0
2013-11-21 14:20:00,33.56,33.56,33.53,33.54,15200.0,24.6835,24.6835,24.6614,24.6688,15200.0
2013-11-21 14:30:00,33.54,33.54,33.51,33.53,17800.0,24.6688,24.6688,24.6467,24.6614,17800.0
2013-11-21 14:40:00,33.52,33.55,33.51,33.51,25000.0,24.6541,24.6761,24.6467,24.6467,25000.0
2013-11-21 14:50:00,33.52,33.55,33.52,33.55,23400.0,24.6541,24.6761,24.6541,24.6761,23400.0
2013-11-21 15:00:00,33.55,33.56,33.53,33.53,32600.0,24.6761,24.6835,24.6614,24.6614,32600.0
2013-11-21 15:10:00,33.53,33.55,33.52,33.54,32700.0,24.6614,24.6761,24.6541,24.6688,32700.0
2013-11-21 15:20:00,33.54,33.55,33.51,33.52,36600.0,24.6688,24.6761,24.6467,24.6541,36600.0
2013-11-21 15:30:00,33.53,33.54,33.5,33.52,46000.0,24.6614,24.6688,24.6394,24.6541,46000.0
2013-11-21 15:40:00,33.53,33.53,33.49,33.5,59700.0,24.6614,24.6614,24.632,24.6394,59700.0
2013-11-21 15:50:00,33.5,33.54,33.49,33.52,147600.0,24.6394,24.6688,24.632,24.6541,147600.0
2013-11-22 09:30:00,33.56,33.69,33.55,33.66,103800.0,24.6835,24.7791,24.6761,24.757,103800.0
2013-11-22 09:40:00,33.66,33.66,33.6,33.66,22700.0,24.757,24.757,24.7129,24.757,22700.0
2013-11-22 09:50:00,33.65,33.69,33.62,33.66,18700.0,24.7497,24.7791,24.7276,24.757,18700.0
2013-11-22 10:00:00,33.66,33.78,33.64,33.77,72900.0,24.757,24.8453,24.7423,24.8379,72900.0
2013-11-22 10:10:00,33.76,33.8,33.76,33.78,31700.0,24.8306,24.86,24.8306,24.8453,31700.0
2013-11-22 10:20:00,33.77,33.79,33.72,33.72,30900.0,24.8379,24.8526,24.8012,24.8012,30900.0
2013-11-22 10:30:00,33.72,33.75,33.7,33.72,34400.0,24.8012,24.8232,24.7865,24.8012,34400.0
2013-11-22 10:40:00,33.72,33.74,33.7,33.73,23700.0,24.8012,24.8159,24.7865,24.8085,23700.0
2013-11-22 10:50:00,33.72,33.81,33.71,33.81,33400.0,24.8012,24.8674,24.7938,24.8674,33400.0
2013-11-22 11:00:00,33.81,33.88,33.81,33.88,61800.0,24.8674,24.9188,24.8674,24.9188,61800.0
2013-11-22 11:10:00,33.88,33.89,33.82,33.86,39600.0,24.9188,24.9262,24.8747,24.9041,39600.0
2013-11-22 11:20:00,33.86,33.91,33.84,33.91,47600.0,24.9041,24.9409,24.8894,24.9409,47600.0
2013-11-22 11:30:00,33.91,33.98,33.9,33.96,112300.0,24.9409,24.9924,24.9336,24.9777,112300.0
2013-11-22 11:40:00,33.97,34.02,33.97,34.0,86800.0,24.985,25.0218,24.985,25.0071,86800.0
2013-11-22 11:50:00,34.01,34.06,34.01,34.03,68700.0,25.0145,25.0512,25.0145,25.0292,68700.0
2013-11-22 12:00:00,34.02,34.02,33.98,33.98,29400.0,25.0218,25.0218,24.9924,24.9924,29400.0
2013-11-22 12:10:00,33.98,33.99,33.96,33.96,27100.0,24.9924,24.9997,24.9777,24.9777,27100.0
2013-11-22 12:20:00,33.96,33.99,33.96,33.96,28500.0,24.9777,24.9997,24.9777,24.9777,28500.0
2013-11-22 12:30:00,33.96,33.97,33.93,33.93,28100.0,24.9777,24.985,24.9556,24.9556,28100.0
2013-11-22 12:40:00,33.93,33.93,33.9,33.91,12300.0,24.9556,24.9556,24.9336,24.9409,12300.0
2013-11-22 12:50:00,33.91,33.94,33.91,33.92,26100.0,24.9409,24.963,24.9409,24.9483,26100.0
2013-11-22 13:00:00,33.91,33.93,33.9,33.92,15400.0,24.9409,24.9556,24.9336,24.9483,15400.0
2013-11-22 13:10:00,33.92,33.94,33.89,33.89,11800.0,24.9483,24.963,24.9262,24.9262,11800.0
2013-11-22 13:20:00,33.89,33.93,33.88,33.93,19600.0,24.9262,24.9556,24.9188,24.9556,19600.0
2013-11-22 13:30:00,33.94,33.94,33.9,33.9,12500.0,24.963,24.963,24.9336,24.9336,12500.0
2013-11-22 13:40:00,33.9,33.91,33.86,33.9,22500.0,24.9336,24.9409,24.9041,24.9336,22500.0
2013-11-22 13:50:00,33.91,33.92,33.89,33.92,15600.0,24.9409,24.9483,24.9262,24.9483,15600.0
2013-11-22 14:00:00,33.91,33.96,33.91,33.95,63600.0,24.9409,24.9777,24.9409,24.9703,63600.0
2013-11-22 14:10:00,33.95,33.96,33.95,33.95,27100.0,24.9703,24.9777,24.9703,24.9703,27100.0
2013-11-22 14:20:00,33.96,33.96,33.94,33.95,20000.0,24.9777,24.9777,24.963,24.9703,20000.0
2013-11-22 14:30:00,33.96,33.97,33.93,33.93,46300.0,24.9777,24.985,24.9556,24.9556,46300.0
2013-11-22 14:40:00,33.93,33.97,33.93,33.95,57800.0,24.9556,24.985,24.9556,24.9703,57800.0
2013-11-22 14:50:00,33.94,33.95,33.91,33.95,60700.0,24.963,24.9703,24.9409,24.9703,60700.0
2013-11-22 15:00:00,33.95,33.97,33.94,33.97,45400.0,24.9703,24.985,24.963,24.985,45400.0
2013-11-22 15:10:00,33.97,34.0,33.96,34.0,36100.0,24.985,25.0071,24.9777,25.0071,36100.0
2013-11-22 15:20:00,34.0,34.0,33.97,33.97,48100.0,25.0071,25.0071,24.985,24.985,48100.0
2013-11-22 15:30:00,33.97,33.97,33.93,33.94,43900.0,24.985,24.985,24.9556,24.963,43900.0
2013-11-22 15:40:00,33.94,33.95,33.89,33.93,166500.0,24.963,24.9703,24.9262,24.9556,166500.0
2013-11-22 15:50:00,33.93,33.95,33.91,33.95,164200.0,24.9556,24.9703,24.9409,24.9703,164200.0
2013-11-25 09:30:00,34.03,34.07,33.99,34.01,90400.0,25.0292,25.0586,24.9997,25.0145,90400.0
2013-11-25 09:40:00,34.01,34.03,33.94,33.98,54000.0,25.0145,25.0292,24.963,24.9924,54000.0
2013-11-25 09:50:00,33.98,34.03,33.98,34.0,21000.0,24.9924,25.0292,24.9924,25.0071,21000.0
2013-11-25 10:00:00,34.01,34.06,34.01,34.03,25200.0,25.0145,25.0512,25.0145,25.0292,25200.0
2013-11-25 10:10:00,34.03,34.06,34.0,34.0,24800.0,25.0292,25.0512,25.0071,25.0071,24800.0
2013-11-25 10:20:00,34.01,34.06,34.0,34.06,53300.0,25.0145,25.0512,25.0071,25.0512,53300.0
2013-11-25 10:30:00,34.05,34.07,34.0,34.01,101100.0,25.0439,25.0586,25.0071,25.0145,101100.0
2013-11-25 10:40:00,34.01,34.02,33.95,33.96,52800.0,25.0145,25.0218,24.9703,24.9777,52800.0
2013-11-25 10:50:00,33.95,33.98,33.91,33.91,41800.0,24.9703,24.9924,24.9409,24.9409,41800.0
2013-11-25 11:00:00,33.9,33.92,33.88,33.89,59600.0,24.9336,24.9483,24.9188,24.9262,59600.0
2013-11-25 11:10:00,33.89,33.96,33.88,33.94,39300.0,24.9262,24.9777,24.9188,24.963,39300.0
2013-11-25 11:20:00,33.94,33.96,33.9,33.91,48300.0,24.963,24.9777,24.9336,24.9409,48300.0
2013-11-25 11:30:00,33.91,33.98,33.91,33.97,94700.0,24.9409,24.9924,24.9409,24.985,94700.0
2013-11-25 11:40:00,33.97,34.02,33.96,34.0,79600.0,24.985,25.0218,24.9777,25.0071,79600.0
2013-11-25 11:50:00,34.01,34.05,33.98,33.98,39200.0,25.0145,25.0439,24.9924,24.9924,39200.0
2013-11-25 12:00:00,33.98,34.0,33.95,34.0,51200.0,24.9924,25.0071,24.9703,25.0071,51200.0
2013-11-25 12:10:00,34.0,34.02,34.0,34.02,11900.0,25.0071,25.0218,25.0071,25.0218,11900.0
2013-11-25 12:20:00,34.02,34.07,34.02,34.07,16600.0,25.0218,25.0586,25.0218,25.0586,16600.0
2013-11-25 12:30:00,34.07,34.07,34.01,34.02,72100.0,25.0586,25.0586,25.0145,25.0218,72100.0
2013-11-25 12:40:00,34.01,34.05,33.99,33.99,17300.0,25.0145,25.0439,24.9997,24.9997,17300.0
2013-11-25 12:50:00,34.0,34.02,33.99,34.01,28700.0,25.0071,25.0218,24.9997,25.0145,28700.0
2013-11-25 13:00:00,34.01,34.02,33.99,34.0,11900.0,25.0145,25.0218,24.9997,25.0071,11900.0
2013-11-25 13:10:00,33.99,34.0,33.96,34.0,90200.0,24.9997,25.0071,24.9777,25.0071,90200.0
2013-11-25 13:20:00,34.01,34.03,33.99,34.0,56800.0,25.0145,25.0292,24.9997,25.0071,56800.0
2013-11-25 13:30:00,34.01,34.02,34.0,34.0,19800.0,25.0145,25.0218,25.0071,25.0071,19800.0
2013-11-25 13:40:00,34.0,34.03,34.0,34.03,20000.0,25.0071,25.0292,25.0071,25.0292,20000.0
2013-11-25 13:50:00,34.03,34.03,34.02,34.03,6500.0,25.0292,25.0292,25.0218,25.0292,6500.0
2013-11-25 14:00:00,34.02,34.03,34.02,34.03,15200.0,25.0218,25.0292,25.0218,25.0292,15200.0
2013-11-25 14:10:00,34.03,34.04,34.02,34.02,22400.0,25.0292,25.0365,25.0218,25.0218,22400.0
2013-11-25 14:20:00,34.02,34.04,34.02,34.03,26700.0,25.0218,25.0365,25.0218,25.0292,26700.0
2013-11-25 14:30:00,34.04,34.06,34.02,34.04,55300.0,25.0365,25.0512,25.0218,25.0365,55300.0
2013-11-25 14:40:00,34.03,34.04,34.01,34.01,49700.0,25.0292,25.0365,25.0145,25.0145,49700.0
2013-11-25 14:50:00,34.02,34.02,33.96,33.97,77400.0,25.0218,25.0218,24.9777,24.985,77400.0
2013-11-25 15:00:00,33.96,33.96,33.86,33.86,26000.0,24.9777,24.9777,24.9041,24.9041,26000.0
2013-11-25 15:10:00,33.86,33.87,33.8,33.81,63400.0,24.9041,24.9115,24.86,24.8674,63400.0
2013-11-25 15:20:00,33.81,33.83,33.79,33.82,63500.0,24.8674,24.8821,24.8526,24.8747,63500.0
2013-11-25 15:30:00,33.82,33.83,33.77,33.79,56900.0,24.8747,24.8821,24.8379,24.8526,56900.0
2013-11-25 15:40:00,33.79,33.8,33.77,33.79,69100.0,24.8526,24.86,24.8379,24.8526,69100.0
2013-11-25 15:50:00,33.78,33.8,33.75,33.79,192800.0,24.8453,24.86,24.8232,24.8526,192800.0
2013-11-26 09:30:00,33.71,33.89,33.71,33.81,62000.0,24.7938,24.9262,24.7938,24.8674,62000.0
2013-11-26 09:40:00,33.82,34.0,33.81,34.0,140500.0,24.8747,25.0071,24.8674,25.0071,140500.0
2013-11-26 09:50:00,34.0,34.19,34.0,34.15,152700.0,25.0071,25.1468,25.0071,25.1174,152700.0
2013-11-26 10:00:00,34.15,34.15,34.01,34.01,110100.0,25.1174,25.1174,25.0145,25.0145,110100.0
2013-11-26 10:10:00,34.02,34.06,34.0,34.02,89900.0,25.0218,25.0512,25.0071,25.0218,89900.0
2013-11-26 10:20:00,34.03,34.03,33.98,33.98,40100.0,25.0292,25.0292,24.9924,24.9924,40100.0
2013-11-26 10:30:00,33.98,34.06,33.98,34.0,92300.0,24.9924,25.0512,24.9924,25.0071,92300.0
2013-11-26 10:40:00,34.01,34.02,33.86,33.86,159300.0,25.0145,25.0218,24.9041,24.9041,159300.0
2013-11-26 10:50:00,33.86,33.89,33.83,33.88,52900.0,24.9041,24.9262,24.8821,24.9188,52900.0
2013-11-26 11:00:00,33.89,33.93,33.89,33.92,123300.0,24.9262,24.9556,24.9262,24.9483,123300.0
2013-11-26 11:10:00,33.93,33.94,33.88,33.91,86100.0,24.9556,24.963,24.9188,24.9409,86100.0
2013-11-26 11:20:00,33.92,33.94,33.9,33.93,185800.0,24.9483,24.963,24.9336,24.9556,185800.0
2013-11-26 11:30:00,33.92,33.95,33.9,33.94,34900.0,24.9483,24.9703,24.9336,24.963,34900.0
2013-11-26 11:40:00,33.94,33.96,33.91,33.91,124600.0,24.963,24.9777,24.9409,24.9409,124600.0
2013-11-26 11:50:00,33.91,33.91,33.83,33.83,81200.0,24.9409,24.9409,24.8821,24.8821,81200.0
2013-11-26 12:00:00,33.83,33.87,33.82,33.87,20500.0,24.8821,24.9115,24.8747,24.9115,20500.0
2013-11-26 12:10:00,33.86,33.87,33.84,33.86,50300.0,24.9041,24.9115,24.8894,24.9041,50300.0
2013-11-26 12:20:00,33.87,34.04,33.87,34.04,251800.0,24.9115,25.0365,24.9115,25.0365,251800.0
2013-11-26 12:30:00,34.03,34.22,33.98,34.22,671200.0,25.0292,25.1689,24.9924,25.1689,671200.0
2013-11-26 12:40:00,34.22,34.24,34.16,34.17,118300.0,25.1689,25.1836,25.1248,25.1321,118300.0
2013-11-26 12:50:00,34.17,34.17,34.09,34.12,113500.0,25.1321,25.1321,25.0733,25.0954,113500.0
2013-11-26 13:00:00,34.12,34.15,34.11,34.14,48000.0,25.0954,25.1174,25.088,25.1101,48000.0
2013-11-26 13:10:00,34.14,34.15,34.13,34.15,51800.0,25.1101,25.1174,25.1027,25.1174,51800.0
2013-11-26 13:20:00,34.14,34.17,34.09,34.14,130100.0,25.1101,25.1321,25.0733,25.1101,130100.0
2013-11-26 13:30:00,34.15,34.16,34.1,34.1,46300.0,25.1174,25.1248,25.0807,25.0807,46300.0
2013-11-26 13:40:00,34.1,34.15,34.1,34.1,52600.0,25.0807,25.1174,25.0807,25.0807,52600.0
2013-11-26 13:50:00,34.11,34.12,34.08,34.09,61800.0,25.088,25.0954,25.0659,25.0733,61800.0
2013-11-26 14:00:00,34.1,34.1,34.08,34.09,34200.0,25.0807,25.0807,25.0659,25.0733,34200.0
2013-11-26 14:10:00,34.1,34.16,34.09,34.14,102400.0,25.0807,25.1248,25.0733,25.1101,102400.0
2013-11-26 14:20:00,34.13,34.27,34.13,34.27,193400.0,25.1027,25.2057,25.1027,25.2057,193400.0
2013-11-26 14:30:00,34.27,34.39,34.27,34.33,235300.0,25.2057,25.2939,25.2057,25.2498,235300.0
2013-11-26 14:40:00,34.34,34.36,34.3,34.35,227500.0,25.2572,25.2719,25.2278,25.2645,227500.0
2013-11-26 14:50:00,34.36,34.38,34.3,34.31,105800.0,25.2719,25.2866,25.2278,25.2351,105800.0
2013-11-26 15:00:00,34.31,34.31,34.27,34.29,98600.0,25.2351,25.2351,25.2057,25.2204,98600.0
2013-11-26 15:10:00,34.29,34.34,34.28,34.3,196100.0,25.2204,25.2572,25.213,25.2278,196100.0
2013-11-26 15:20:00,34.3,34.31,34.25,34.26,126200.0,25.2278,25.2351,25.191,25.1983,126200.0
2013-11-26 15:30:00,34.25,34.3,34.23,34.3,224500.0,25.191,25.2278,25.1763,25.2278,224500.0
2013-11-26 15:40:00,34.3,34.3,34.2,34.2,191900.0,25.2278,25.2278,25.1542,25.1542,191900.0
2013-11-26 15:50:00,34.2,34.22,34.16,34.17,245600.0,25.1542,25.1689,25.1248,25.1321,245600.0
2013-11-27 09:30:00,34.11,34.19,34.03,34.04,90200.0,25.088,25.1468,25.0292,25.0365,90200.0
2013-11-27 09:40:00,34.04,34.05,33.95,34.02,66200.0,25.0365,25.0439,24.9703,25.0218,66200.0
2013-11-27 09:50:00,34.02,34.04,33.93,33.94,36300.0,25.0218,25.0365,24.9556,24.963,36300.0
2013-11-27 10:00:00,33.95,33.96,33.87,33.91,98000.0,24.9703,24.9777,24.9115,24.9409,98000.0
2013-11-27 10:10:00,33.91,33.94,33.84,33.84,74400.0,24.9409,24.963,24.8894,24.8894,74400.0
2013-11-27 10:20:00,33.84,33.84,33.76,33.78,90600.0,24.8894,24.8894,24.8306,24.8453,90600.0
2013-11-27 10:30:00,33.78,33.84,33.78,33.82,106800.0,24.8453,24.8894,24.8453,24.8747,106800.0
2013-11-27 10:40:00,33.81,33.85,33.8,33.8,45800.0,24.8674,24.8968,24.86,24.86,45800.0
2013-11-27 10:50:00,33.81,33.83,33.79,33.79,48000.0,24.8674,24.8821,24.8526,24.8526,48000.0
2013-11-27 11:00:00,33.8,33.82,33.78,33.78,45600.0,24.86,24.8747,24.8453,24.8453,45600.0
2013-11-27 11:10:00,33.78,33.81,33.76,33.81,65800.0,24.8453,24.8674,24.8306,24.8674,65800.0
2013-11-27 11:20:00,33.81,33.81,33.8,33.8,38400.0,24.8674,24.8674,24.86,24.86,38400.0
2013-11-27 11:30:00,33.81,33.85,33.8,33.81,42300.0,24.8674,24.8968,24.86,24.8674,42300.0
2013-11-27 11:40:00,33.8,33.83,33.78,33.83,49500.0,24.86,24.8821,24.8453,24.8821,49500.0
2013-11-27 11:50:00,33.82,33.84,33.8,33.83,117000.0,24.8747,24.8894,24.86,24.8821,117000.0
2013-11-27 12:00:00,33.83,33.84,33.8,33.81,23300.0,24.8821,24.8894,24.86,24.8674,23300.0
2013-11-27 12:10:00,33.8,33.81,33.8,33.8,42500.0,24.86,24.8674,24.86,24.86,42500.0
2013-11-27 12:20:00,33.8,33.81,33.79,33.8,46800.0,24.86,24.8674,24.8526,24.86,46800.0
2013-11-27 12:30:00,33.8,33.83,33.79,33.83,26000.0,24.86,24.8821,24.8526,24.8821,26000.0
2013-11-27 12:40:00,33.82,33.83,33.8,33.8,22600.0,24.8747,24.8821,24.86,24.86,22600.0
2013-11-27 12:50:00,33.8,33.81,33.78,33.78,29300.0,24.86,24.8674,24.8453,24.8453,29300.0
2013-11-27 13:00:00,33.78,33.8,33.75,33.8,56000.0,24.8453,24.86,24.8232,24.86,56000.0
2013-11-27 13:10:00,33.8,33.81,33.78,33.78,21600.0,24.86,24.8674,24.8453,24.8453,21600.0
2013-11-27 13:20:00,33.79,33.83,33.78,33.83,35400.0,24.8526,24.8821,24.8453,24.8821,35400.0
2013-11-27 13:30:00,33.83,33.86,33.83,33.85,22500.0,24.8821,24.9041,24.8821,24.8968,22500.0
2013-11-27 13:40:00,33.86,33.9,33.85,33.88,52500.0,24.9041,24.9336,24.8968,24.9188,52500.0
2013-11-27 13:50:00,33.89,33.89,33.85,33.85,29100.0,24.9262,24.9262,24.8968,24.8968,29100.0
2013-11-27 14:00:00,33.86,33.86,33.83,33.85,43500.0,24.9041,24.9041,24.8821,24.8968,43500.0
2013-11-27 14:10:00,33.85,33.87,33.84,33.87,27000.0,24.8968,24.9115,24.8894,24.9115,27000.0
2013-11-27 14:20:00,33.86,33.87,33.85,33.85,37100.0,24.9041,24.9115,24.8968,24.8968,37100.0
2013-11-27 14:30:00,33.86,33.93,33.85,33.89,71300.0,24.9041,24.9556,24.8968,24.9262,71300.0
2013-11-27 14:40:00,33.89,33.94,33.88,33.94,41500.0,24.9262,24.963,24.9188,24.963,41500.0
2013-11-27 14:50:00,33.94,33.94,33.89,33.89,42500.0,24.963,24.963,24.9262,24.9262,42500.0
2013-11-27 15:00:00,33.89,33.9,33.86,33.87,60700.0,24.9262,24.9336,24.9041,24.9115,60700.0
2013-11-27 15:10:00,33.87,33.87,33.83,33.84,51200.0,24.9115,24.9115,24.8821,24.8894,51200.0
2013-11-27 15:20:00,33.84,33.85,33.83,33.84,38700.0,24.8894,24.8968,24.8821,24.8894,38700.0
2013-11-27 15:30:00,33.84,33.86,33.82,33.86,89600.0,24.8894,24.9041,24.8747,24.9041,89600.0
2013-11-27 15:40:00,33.86,33.87,33.82,33.82,125000.0,24.9041,24.9115,24.8747,24.8747,125000.0
2013-11-27 15:50:00,33.82,33.82,33.79,33.81,239900.0,24.8747,24.8747,24.8526,24.8674,239900.0
2013-11-29 09:30:00,33.79,33.88,33.68,33.87,52100.0,24.8526,24.9188,24.7717,24.9115,52100.0
2013-11-29 09:40:00,33.88,34.05,33.84,34.04,167800.0,24.9188,25.0439,24.8894,25.0365,167800.0
2013-11-29 09:50:00,34.05,34.05,33.99,34.01,37200.0,25.0439,25.0439,24.9997,25.0145,37200.0
2013-11-29 10:00:00,34.02,34.11,34.0,34.0,41500.0,25.0218,25.088,25.0071,25.0071,41500.0
2013-11-29 10:10:00,34.0,34.02,33.95,33.97,51700.0,25.0071,25.0218,24.9703,24.985,51700.0
2013-11-29 10:20:00,33.97,33.97,33.88,33.88,98700.0,24.985,24.985,24.9188,24.9188,98700.0
2013-11-29 10:30:00,33.89,33.95,33.87,33.91,49900.0,24.9262,24.9703,24.9115,24.9409,49900.0
2013-11-29 10:40:00,33.9,33.9,33.82,33.83,30500.0,24.9336,24.9336,24.8747,24.8821,30500.0
2013-11-29 10:50:00,33.83,33.86,33.79,33.86,74900.0,24.8821,24.9041,24.8526,24.9041,74900.0
2013-11-29 11:00:00,33.84,33.88,33.8,33.8,92400.0,24.8894,24.9188,24.86,24.86,92400.0
2013-11-29 11:10:00,33.8,33.82,33.79,33.82,35300.0,24.86,24.8747,24.8526,24.8747,35300.0
2013-11-29 11:20:00,33.83,33.85,33.81,33.81,13100.0,24.8821,24.8968,24.8674,24.8674,13100.0
2013-11-29 11:30:00,33.82,33.87,33.82,33.86,41900.0,24.8747,24.9115,24.8747,24.9041,41900.0
2013-11-29 11:40:00,33.87,33.88,33.81,33.84,62600.0,24.9115,24.9188,24.8674,24.8894,62600.0
2013-11-29 11:50:00,33.84,33.87,33.83,33.84,17200.0,24.8894,24.9115,24.8821,24.8894,17200.0
2013-11-29 12:00:00,33.84,33.84,33.79,33.82,20900.0,24.8894,24.8894,24.8526,24.8747,20900.0
2013-11-29 12:10:00,33.82,33.84,33.8,33.81,30200.0,24.8747,24.8894,24.86,24.8674,30200.0
2013-11-29 12:20:00,33.8,33.84,33.8,33.8,32600.0,24.86,24.8894,24.86,24.86,32600.0
2013-11-29 12:30:00,33.8,33.83,33.79,33.8,74400.0,24.86,24.8821,24.8526,24.86,74400.0
2013-11-29 12:40:00,33.81,33.81,33.65,33.66,96000.0,24.8674,24.8674,24.7497,24.757,96000.0
2013-11-29 12:50:00,33.65,33.67,33.6,33.63,225600.0,24.7497,24.7644,24.7129,24.735,225600.0
2013-12-02 09:30:00,33.67,33.67,33.33,33.33,143400.0,24.7644,24.7644,24.5143,24.5143,143400.0
2013-12-02 09:40:00,33.34,33.55,33.34,33.54,65100.0,24.5217,24.6761,24.5217,24.6688,65100.0
2013-12-02 09:50:00,33.54,33.55,33.44,33.46,42800.0,24.6688,24.6761,24.5952,24.6099,42800.0
2013-12-02 10:00:00,33.46,33.48,33.33,33.33,70700.0,24.6099,24.6246,24.5143,24.5143,70700.0
2013-12-02 10:10:00,33.34,33.38,33.3,33.31,57500.0,24.5217,24.5511,24.4923,24.4996,57500.0
2013-12-02 10:20:00,33.31,33.45,33.31,33.45,34000.0,24.4996,24.6026,24.4996,24.6026,34000.0
2013-12-02 10:30:00,33.45,33.48,33.43,33.44,46400.0,24.6026,24.6246,24.5879,24.5952,46400.0
2013-12-02 10:40:00,33.44,33.46,33.4,33.43,64000.0,24.5952,24.6099,24.5658,24.5879,64000.0
2013-12-02 10:50:00,33.44,33.48,33.42,33.44,55900.0,24.5952,24.6246,24.5805,24.5952,55900.0
2013-12-02 11:00:00,33.44,33.45,33.4,33.44,43300.0,24.5952,24.6026,24.5658,24.5952,43300.0
2013-12-02 11:10:00,33.45,33.46,33.37,33.37,30100.0,24.6026,24.6099,24.5437,24.5437,30100.0
2013-12-02 11:20:00,33.36,33.47,33.35,33.46,77900.0,24.5364,24.6173,24.529,24.6099,77900.0
2013-12-02 11:30:00,33.45,33.49,33.45,33.48,42900.0,24.6026,24.632,24.6026,24.6246,42900.0
2013-12-02 11:40:00,33.49,33.57,33.48,33.57,46300.0,24.632,24.6908,24.6246,24.6908,46300.0
2013-12-02 11:50:00,33.57,33.58,33.49,33.51,94300.0,24.6908,24.6982,24.632,24.6467,94300.0
2013-12-02 12:00:00,33.51,33.55,33.48,33.54,31600.0,24.6467,24.6761,24.6246,24.6688,31600.0
2013-12-02 12:10:00,33.54,33.55,33.49,33.51,67900.0,24.6688,24.6761,24.632,24.6467,67900.0
2013-12-02 12:20:00,33.52,33.59,33.52,33.57,20500.0,24.6541,24.7055,24.6541,24.6908,20500.0
2013-12-02 12:30:00,33.57,33.57,33.55,33.56,19100.0,24.6908,24.6908,24.6761,24.6835,19100.0
2013-12-02 12:40:00,33.56,33.56,33.55,33.56,17600.0,24.6835,24.6835,24.6761,24.6835,17600.0
2013-12-02 12:50:00,33.55,33.57,33.53,33.54,29500.0,24.6761,24.6908,24.6614,24.6688,29500.0
2013-12-02 13:00:00,33.53,33.55,33.52,33.54,31600.0,24.6614,24.6761,24.6541,24.6688,31600.0
2013-12-02 13:10:00,33.54,33.55,33.54,33.54,12800.0,24.6688,24.6761,24.6688,24.6688,12800.0
2013-12-02 13:20:00,33.55,33.58,33.54,33.56,28000.0,24.6761,24.6982,24.6688,24.6835,28000.0
2013-12-02 13:30:00,33.55,33.56,33.53,33.56,23900.0,24.6761,24.6835,24.6614,24.6835,23900.0
2013-12-02 13:40:00,33.56,33.56,33.52,33.52,18100.0,24.6835,24.6835,24.6541,24.6541,18100.0
2013-12-02 13:50:00,33.52,33.56,33.52,33.55,21800.0,24.6541,24.6835,24.6541,24.6761,21800.0
2013-12-02 14:00:00,33.56,33.56,33.52,33.52,21100.0,24.6835,24.6835,24.6541,24.6541,21100.0
2013-12-02 14:10:00,33.53,33.56,33.52,33.54,38900.0,24.6614,24.6835,24.6541,24.6688,38900.0
2013-12-02 14:20:00,33.54,33.59,33.53,33.57,58600.0,24.6688,24.7055,24.6614,24.6908,58600.0
2013-12-02 14:30:00,33.57,33.58,33.54,33.54,26500.0,24.6908,24.6982,24.6688,24.6688,26500.0
2013-12-02 14:40:00,33.54,33.55,33.49,33.5,32300.0,24.6688,24.6761,24.632,24.6394,32300.0
2013-12-02 14:50:00,33.51,33.56,33.5,33.51,40100.0,24.6467,24.6835,24.6394,24.6467,40100.0
2013-12-02 15:00:00,33.51,33.52,33.51,33.52,22500.0,24.6467,24.6541,24.6467,24.6541,22500.0
2013-12-02 15:10:00,33.52,33.55,33.51,33.54,66300.0,24.6541,24.6761,24.6467,24.6688,66300.0
2013-12-02 15:20:00,33.54,33.57,33.52,33.55,91100.0,24.6688,24.6908,24.6541,24.6761,91100.0
2013-12-02 15:30:00,33.55,33.55,33.48,33.52,86900.0,24.6761,24.6761,24.6246,24.6541,86900.0
2013-12-02 15:40:00,33.52,33.55,33.51,33.53,158700.0,24.6541,24.6761,24.6467,24.6614,158700.0
2013-12-02 15:50:00,33.53,33.65,33.52,33.64,692800.0,24.6614,24.7497,24.6541,24.7423,692800.0
2013-12-03 09:30:00,33.52,33.63,33.48,33.59,103200.0,24.6541,24.735,24.6246,24.7055,103200.0
2013-12-03 09:40:00,33.58,33.72,33.57,33.6,91700.0,24.6982,24.8012,24.6908,24.7129,91700.0
2013-12-03 09:50:00,33.6,33.69,33.57,33.57,72300.0,24.7129,24.7791,24.6908,24.6908,72300.0
2013-12-03 10:00:00,33.57,33.61,33.53,33.58,99900.0,24.6908,24.7203,24.6614,24.6982,99900.0
2013-12-03 10:10:00,33.58,33.61,33.57,33.6,54700.0,24.6982,24.7203,24.6908,24.7129,54700.0
2013-12-03 10:20:00,33.6,33.61,33.56,33.59,74000.0,24.7129,24.7203,24.6835,24.7055,74000.0
2013-12-03 10:30:00,33.58,33.72,33.56,33.72,103200.0,24.6982,24.8012,24.6835,24.8012,103200.0
2013-12-03 10:40:00,33.71,33.74,33.7,33.74,99000.0,24.7938,24.8159,24.7865,24.8159,99000.0
2013-12-03 10:50:00,33.73,33.74,33.65,33.65,77600.0,24.8085,24.8159,24.7497,24.7497,77600.0
2013-12-03 11:00:00,33.65,33.65,33.59,33.6,39500.0,24.7497,24.7497,24.7055,24.7129,39500.0
2013-12-03 11:10:00,33.59,33.61,33.57,33.57,35000.0,24.7055,24.7203,24.6908,24.6908,35000.0
2013-12-03 11:20:00,33.57,33.6,33.57,33.58,46400.0,24.6908,24.7129,24.6908,24.6982,46400.0
2013-12-03 11:30:00,33.58,33.59,33.56,33.58,45800.0,24.6982,24.7055,24.6835,24.6982,45800.0
2013-12-03 11:40:00,33.58,33.59,33.53,33.55,67600.0,24.6982,24.7055,24.6614,24.6761,67600.0
2013-12-03 11:50:00,33.55,33.62,33.55,33.61,26800.0,24.6761,24.7276,24.6761,24.7203,26800.0
2013-12-03 12:00:00,33.61,33.68,33.6,33.68,16500.0,24.7203,24.7717,24.7129,24.7717,16500.0
2013-12-03 12:10:00,33.68,33.68,33.63,33.63,24400.0,24.7717,24.7717,24.735,24.735,24400.0
2013-12-03 12:20:00,33.63,33.65,33.63,33.64,20500.0,24.735,24.7497,24.735,24.7423,20500.0
2013-12-03 12:30:00,33.64,33.64,33.61,33.63,26800.0,24.7423,24.7423,24.7203,24.735,26800.0
2013-12-03 12:40:00,33.64,33.64,33.63,33.64,27500.0,24.7423,24.7423,24.735,24.7423,27500.0
2013-12-03 12:50:00,33.63,33.66,33.63,33.64,52400.0,24.735,24.757,24.735,24.7423,52400.0
2013-12-03 13:00:00,33.65,33.66,33.61,33.61,38000.0,24.7497,24.757,24.7203,24.7203,38000.0
2013-12-03 13:10:00,33.61,33.65,33.61,33.65,55900.0,24.7203,24.7497,24.7203,24.7497,55900.0
2013-12-03 13:20:00,33.66,33.66,33.61,33.65,41200.0,24.757,24.757,24.7203,24.7497,41200.0
2013-12-03 13:30:00,33.64,33.66,33.62,33.63,44200.0,24.7423,24.757,24.7276,24.735,44200.0
2013-12-03 13:40:00,33.63,33.63,33.59,33.59,44900.0,24.735,24.735,24.7055,24.7055,44900.0
2013-12-03 13:50:00,33.6,33.61,33.55,33.61,89600.0,24.7129,24.7203,24.6761,24.7203,89600.0
2013-12-03 14:00:00,33.61,33.63,33.59,33.61,66300.0,24.7203,24.735,24.7055,24.7203,66300.0
2013-12-03 14:10:00,33.6,33.63,33.56,33.57,48800.0,24.7129,24.735,24.6835,24.6908,48800.0
2013-12-03 14:20:00,33.57,33.58,33.53,33.56,47300.0,24.6908,24.6982,24.6614,24.6835,47300.0
2013-12-03 14:30:00,33.56,33.66,33.55,33.65,85800.0,24.6835,24.757,24.6761,24.7497,85800.0
2013-12-03 14:40:00,33.66,33.73,33.65,33.73,55300.0,24.757,24.8085,24.7497,24.8085,55300.0
2013-12-03 14:50:00,33.73,33.75,33.73,33.75,35200.0,24.8085,24.8232,24.8085,24.8232,35200.0
2013-12-03 15:00:00,33.75,33.78,33.74,33.75,142900.0,24.8232,24.8453,24.8159,24.8232,142900.0
2013-12-03 15:10:00,33.75,33.75,33.69,33.71,62700.0,24.8232,24.8232,24.7791,24.7938,62700.0
2013-12-03 15:20:00,33.72,33.72,33.56,33.63,317300.0,24.8012,24.8012,24.6835,24.735,317300.0
2013-12-03 15:30:00,33.64,33.68,33.56,33.66,198900.0,24.7423,24.7717,24.6835,24.757,198900.0
2013-12-03 15:40:00,33.65,33.75,33.65,33.75,263000.0,24.7497,24.8232,24.7497,24.8232,263000.0
2013-12-03 15:50:00,33.74,33.75,33.69,33.7,497300.0,24.8159,24.8232,24.7791,24.7865,497300.0
2013-12-04 09:30:00,33.58,33.58,33.43,33.54,44300.0,24.6982,24.6982,24.5879,24.6688,44300.0
2013-12-04 09:40:00,33.56,33.57,33.45,33.51,70400.0,24.6835,24.6908,24.6026,24.6467,70400.0
2013-12-04 09:50:00,33.52,33.59,33.52,33.58,60500.0,24.6541,24.7055,24.6541,24.6982,60500.0
2013-12-04 10:00:00,33.58,33.71,33.56,33.69,68800.0,24.6982,24.7938,24.6835,24.7791,68800.0
2013-12-04 10:10:00,33.68,33.72,33.68,33.69,46400.0,24.7717,24.8012,24.7717,24.7791,46400.0
2013-12-04 10:20:00,33.69,33.72,33.67,33.68,39200.0,24.7791,24.8012,24.7644,24.7717,39200.0
2013-12-04 10:30:00,33.68,33.76,33.68,33.73,42600.0,24.7717,24.8306,24.7717,24.8085,42600.0
2013-12-04 10:40:00,33.73,33.75,33.73,33.74,13900.0,24.8085,24.8232,24.8085,24.8159,13900.0
2013-12-04 10:50:00,33.73,33.74,33.71,33.72,22500.0,24.8085,24.8159,24.7938,24.8012,22500.0
2013-12-04 11:00:00,33.72,33.74,33.72,33.74,19000.0,24.8012,24.8159,24.8012,24.8159,19000.0
2013-12-04 11:10:00,33.74,33.74,33.69,33.69,23800.0,24.8159,24.8159,24.7791,24.7791,23800.0
2013-12-04 11:20:00,33.69,33.73,33.67,33.67,20500.0,24.7791,24.8085,24.7644,24.7644,20500.0
2013-12-04 11:30:00,33.67,33.69,33.66,33.66,17500.0,24.7644,24.7791,24.757,24.757,17500.0
2013-12-04 11:40:00,33.66,33.68,33.63,33.63,18700.0,24.757,24.7717,24.735,24.735,18700.0
2013-12-04 11:50:00,33.63,33.64,33.63,33.63,14200.0,24.735,24.7423,24.735,24.735,14200.0
2013-12-04 12:00:00,33.62,33.62,33.51,33.52,58500.0,24.7276,24.7276,24.6467,24.6541,58500.0
2013-12-04 12:10:00,33.53,33.55,33.48,33.48,29300.0,24.6614,24.6761,24.6246,24.6246,29300.0
2013-12-04 12:20:00,33.47,33.48,33.43,33.45,29600.0,24.6173,24.6246,24.5879,24.6026,29600.0
2013-12-04 12:30:00,33.44,33.5,33.43,33.49,26100.0,24.5952,24.6394,24.5879,24.632,26100.0
2013-12-04 12:40:00,33.5,33.55,33.5,33.53,19000.0,24.6394,24.6761,24.6394,24.6614,19000.0
2013-12-04 12:50:00,33.53,33.55,33.52,33.52,8100.0,24.6614,24.6761,24.6541,24.6541,8100.0
2013-12-04 13:00:00,33.52,33.57,33.52,33.57,46500.0,24.6541,24.6908,24.6541,24.6908,46500.0
2013-12-04 13:10:00,33.56,33.57,33.53,33.54,77500.0,24.6835,24.6908,24.6614,24.6688,77500.0
2013-12-04 13:20:00,33.54,33.54,33.41,33.41,45900.0,24.6688,24.6688,24.5732,24.5732,45900.0
2013-12-04 13:30:00,33.41,33.42,33.34,33.41,61900.0,24.5732,24.5805,24.5217,24.5732,61900.0
2013-12-04 13:40:00,33.41,33.46,33.39,33.45,39000.0,24.5732,24.6099,24.5584,24.6026,39000.0
2013-12-04 13:50:00,33.45,33.47,33.44,33.46,32900.0,24.6026,24.6173,24.5952,24.6099,32900.0
2013-12-04 14:00:00,33.46,33.53,33.45,33.48,45800.0,24.6099,24.6614,24.6026,24.6246,45800.0
2013-12-04 14:10:00,33.49,33.61,33.49,33.59,36800.0,24.632,24.7203,24.632,24.7055,36800.0
2013-12-04 14:20:00,33.59,33.59,33.53,33.58,33600.0,24.7055,24.7055,24.6614,24.6982,33600.0
2013-12-04 14:30:00,33.58,33.6,33.56,33.58,24000.0,24.6982,24.7129,24.6835,24.6982,24000.0
2013-12-04 14:40:00,33.59,33.6,33.55,33.58,36500.0,24.7055,24.7129,24.6761,24.6982,36500.0
2013-12-04 14:50:00,33.57,33.6,33.52,33.52,93400.0,24.6908,24.7129,24.6541,24.6541,93400.0
2013-12-04 15:00:00,33.52,33.52,33.46,33.46,63500.0,24.6541,24.6541,24.6099,24.6099,63500.0
2013-12-04 15:10:00,33.47,33.59,33.46,33.59,84200.0,24.6173,24.7055,24.6099,24.7055,84200.0
2013-12-04 15:20:00,33.58,33.6,33.56,33.59,77000.0,24.6982,24.7129,24.6835,24.7055,77000.0
2013-12-04 15:30:00,33.6,33.69,33.57,33.65,93300.0,24.7129,24.7791,24.6908,24.7497,93300.0
2013-12-04 15:40:00,33.65,33.7,33.64,33.66,111700.0,24.7497,24.7865,24.7423,24.757,111700.0
2013-12-04 15:50:00,33.65,33.69,33.63,33.64,230100.0,24.7497,24.7791,24.735,24.7423,230100.0
2013-12-05 09:30:00,33.53,33.67,33.47,33.57,78500.0,24.6614,24.7644,24.6173,24.6908,78500.0
2013-12-05 09:40:00,33.56,33.56,33.41,33.48,63100.0,24.6835,24.6835,24.5732,24.6246,63100.0
2013-12-05 09:50:00,33.48,33.5,33.43,33.45,61400.0,24.6246,24.6394,24.5879,24.6026,61400.0
2013-12-05 10:00:00,33.46,33.52,33.45,33.49,41400.0,24.6099,24.6541,24.6026,24.632,41400.0
2013-12-05 10:10:00,33.5,33.54,33.48,33.51,24700.0,24.6394,24.6688,24.6246,24.6467,24700.0
2013-12-05 10:20:00,33.51,33.54,33.47,33.52,38000.0,24.6467,24.6688,24.6173,24.6541,38000.0
2013-12-05 10:30:00,33.52,33.57,33.49,33.55,35200.0,24.6541,24.6908,24.632,24.6761,35200.0
2013-12-05 10:40:00,33.55,33.55,33.44,33.49,30600.0,24.6761,24.6761,24.5952,24.632,30600.0
2013-12-05 10:50:00,33.49,33.57,33.49,33.55,85500.0,24.632,24.6908,24.632,24.6761,85500.0
2013-12-05 11:00:00,33.55,33.55,33.49,33.52,30100.0,24.6761,24.6761,24.632,24.6541,30100.0
2013-12-05 11:10:00,33.52,33.56,33.51,33.52,26900.0,24.6541,24.6835,24.6467,24.6541,26900.0
2013-12-05 11:20:00,33.51,33.52,33.47,33.49,26500.0,24.6467,24.6541,24.6173,24.632,26500.0
2013-12-05 11:30:00,33.49,33.52,33.47,33.51,35500.0,24.632,24.6541,24.6173,24.6467,35500.0
2013-12-05 11:40:00,33.51,33.53,33.49,33.5,24100.0,24.6467,24.6614,24.632,24.6394,24100.0
2013-12-05 11:50:00,33.5,33.54,33.5,33.52,20600.0,24.6394,24.6688,24.6394,24.6541,20600.0
2013-12-05 12:00:00,33.52,33.57,33.52,33.55,22300.0,24.6541,24.6908,24.6541,24.6761,22300.0
2013-12-05 12:10:00,33.55,33.62,33.55,33.62,39700.0,24.6761,24.7276,24.6761,24.7276,39700.0
2013-12-05 12:20:00,33.62,33.67,33.61,33.66,30900.0,24.7276,24.7644,24.7203,24.757,30900.0
2013-12-05 12:30:00,33.67,33.67,33.62,33.65,41500.0,24.7644,24.7644,24.7276,24.7497,41500.0
2013-12-05 12:40:00,33.65,33.67,33.64,33.67,15800.0,24.7497,24.7644,24.7423,24.7644,15800.0
2013-12-05 12:50:00,33.66,33.75,33.66,33.73,43400.0,24.757,24.8232,24.757,24.8085,43400.0
2013-12-05 13:00:00,33.72,33.75,33.72,33.75,22300.0,24.8012,24.8232,24.8012,24.8232,22300.0
2013-12-05 13:10:00,33.75,33.75,33.71,33.71,39300.0,24.8232,24.8232,24.7938,24.7938,39300.0
2013-12-05 13:20:00,33.72,33.74,33.67,33.73,69000.0,24.8012,24.8159,24.7644,24.8085,69000.0
2013-12-05 13:30:00,33.73,33.73,33.7,33.71,32200.0,24.8085,24.8085,24.7865,24.7938,32200.0
2013-12-05 13:40:00,33.7,33.71,33.66,33.67,21800.0,24.7865,24.7938,24.757,24.7644,21800.0
2013-12-05 13:50:00,33.66,33.69,33.66,33.66,22500.0,24.757,24.7791,24.757,24.757,22500.0
2013-12-05 14:00:00,33.66,33.7,33.66,33.68,28400.0,24.757,24.7865,24.757,24.7717,28400.0
2013-12-05 14:10:00,33.67,33.68,33.59,33.62,32200.0,24.7644,24.7717,24.7055,24.7276,32200.0
2013-12-05 14:20:00,33.62,33.63,33.57,33.59,20400.0,24.7276,24.735,24.6908,24.7055,20400.0
2013-12-05 14:30:00,33.59,33.63,33.59,33.62,24500.0,24.7055,24.735,24.7055,24.7276,24500.0
2013-12-05 14:40:00,33.62,33.65,33.61,33.65,33600.0,24.7276,24.7497,24.7203,24.7497,33600.0
2013-12-05 14:50:00,33.64,33.65,33.58,33.6,51600.0,24.7423,24.7497,24.6982,24.7129,51600.0
2013-12-05 15:00:00,33.6,33.62,33.58,33.61,66700.0,24.7129,24.7276,24.6982,24.7203,66700.0
2013-12-05 15:10:00,33.6,33.63,33.58,33.6,43200.0,24.7129,24.735,24.6982,24.7129,43200.0
2013-12-05 15:20:00,33.6,33.71,33.59,33.66,117900.0,24.7129,24.7938,24.7055,24.757,117900.0
2013-12-05 15:30:00,33.65,33.7,33.61,33.62,64200.0,24.7497,24.7865,24.7203,24.7276,64200.0
2013-12-05 15:40:00,33.61,33.62,33.53,33.55,226200.0,24.7203,24.7276,24.6614,24.6761,226200.0
2013-12-05 15:50:00,33.55,33.57,33.51,33.56,383800.0,24.6761,24.6908,24.6467,24.6835,383800.0
2013-12-06 09:30:00,33.79,34.03,33.79,33.97,75900.0,24.8526,25.0292,24.8526,24.985,75900.0
2013-12-06 09:40:00,33.98,34.0,33.91,33.98,56500.0,24.9924,25.0071,24.9409,24.9924,56500.0
2013-12-06 09:50:00,33.98,34.01,33.91,33.94,63700.0,24.9924,25.0145,24.9409,24.963,63700.0
2013-12-06 10:00:00,33.95,34.06,33.95,34.06,54500.0,24.9703,25.0512,24.9703,25.0512,54500.0
2013-12-06 10:10:00,34.05,34.09,34.0,34.07,61100.0,25.0439,25.0733,25.0071,25.0586,61100.0
2013-12-06 10:20:00,34.07,34.19,34.06,34.12,149000.0,25.0586,25.1468,25.0512,25.0954,149000.0
2013-12-06 10:30:00,34.12,34.12,34.08,34.09,64400.0,25.0954,25.0954,25.0659,25.0733,64400.0
2013-12-06 10:40:00,34.08,34.1,33.98,33.99,69700.0,25.0659,25.0807,24.9924,24.9997,69700.0
2013-12-06 10:50:00,33.99,34.07,33.99,34.05,52200.0,24.9997,25.0586,24.9997,25.0439,52200.0
2013-12-06 11:00:00,34.04,34.1,34.03,34.07,44200.0,25.0365,25.0807,25.0292,25.0586,44200.0
2013-12-06 11:10:00,34.06,34.08,34.04,34.08,31200.0,25.0512,25.0659,25.0365,25.0659,31200.0
2013-12-06 11:20:00,34.06,34.09,34.02,34.04,31200.0,25.0512,25.0733,25.0218,25.0365,31200.0
2013-12-06 11:30:00,34.04,34.1,34.04,34.06,26100.0,25.0365,25.0807,25.0365,25.0512,26100.0
2013-12-06 11:40:00,34.05,34.11,34.03,34.11,62300.0,25.0439,25.088,25.0292,25.088,62300.0
2013-12-06 11:50:00,34.11,34.16,34.1,34.16,39900.0,25.088,25.1248,25.0807,25.1248,39900.0
2013-12-06 12:00:00,34.15,34.17,34.13,34.15,58300.0,25.1174,25.1321,25.1027,25.1174,58300.0
2013-12-06 12:10:00,34.14,34.19,34.14,34.18,54300.0,25.1101,25.1468,25.1101,25.1395,54300.0
2013-12-06 12:20:00,34.18,34.19,34.15,34.19,39400.0,25.1395,25.1468,25.1174,25.1468,39400.0
2013-12-06 12:30:00,34.19,34.22,34.17,34.21,39700.0,25.1468,25.1689,25.1321,25.1616,39700.0
2013-12-06 12:40:00,34.22,34.24,34.22,34.22,34100.0,25.1689,25.1836,25.1689,25.1689,34100.0
2013-12-06 12:50:00,34.22,34.25,34.19,34.23,56600.0,25.1689,25.191,25.1468,25.1763,56600.0
2013-12-06 13:00:00,34.23,34.26,34.23,34.25,30200.0,25.1763,25.1983,25.1763,25.191,30200.0
2013-12-06 13:10:00,34.25,34.27,34.23,34.27,28100.0,25.191,25.2057,25.1763,25.2057,28100.0
2013-12-06 13:20:00,34.26,34.27,34.23,34.23,29100.0,25.1983,25.2057,25.1763,25.1763,29100.0
2013-12-06 13:30:00,34.24,34.27,34.2,34.27,45900.0,25.1836,25.2057,25.1542,25.2057,45900.0
2013-12-06 13:40:00,34.27,34.31,34.27,34.31,37900.0,25.2057,25.2351,25.2057,25.2351,37900.0
2013-12-06 13:50:00,34.3,34.3,34.26,34.27,30900.0,25.2278,25.2278,25.1983,25.2057,30900.0
2013-12-06 14:00:00,34.27,34.29,34.26,34.29,35800.0,25.2057,25.2204,25.1983,25.2204,35800.0
2013-12-06 14:10:00,34.29,34.29,34.24,34.26,104400.0,25.2204,25.2204,25.1836,25.1983,104400.0
2013-12-06 14:20:00,34.25,34.29,34.25,34.25,34800.0,25.191,25.2204,25.191,25.191,34800.0
2013-12-06 14:30:00,34.26,34.26,34.22,34.23,23300.0,25.1983,25.1983,25.1689,25.1763,23300.0
2013-12-06 14:40:00,34.23,34.27,34.22,34.27,34800.0,25.1763,25.2057,25.1689,25.2057,34800.0
2013-12-06 14:50:00,34.27,34.28,34.25,34.25,42400.0,25.2057,25.213,25.191,25.191,42400.0
2013-12-06 15:00:00,34.25,34.26,34.23,34.26,37400.0,25.191,25.1983,25.1763,25.1983,37400.0
2013-12-06 15:10:00,34.26,34.26,34.22,34.23,28300.0,25.1983,25.1983,25.1689,25.1763,28300.0
2013-12-06 15:20:00,34.23,34.26,34.23,34.25,55300.0,25.1763,25.1983,25.1763,25.191,55300.0
2013-12-06 15:30:00,34.25,34.29,34.22,34.23,118500.0,25.191,25.2204,25.1689,25.1763,118500.0
2013-12-06 15:40:00,34.23,34.29,34.23,34.27,157000.0,25.1763,25.2204,25.1763,25.2057,157000.0
2013-12-06 15:50:00,34.28,34.31,34.25,34.31,491700.0,25.213,25.2351,25.191,25.2351,491700.0
2013-12-09 09:30:00,43.07,43.4,41.43,41.45,6691500.0,31.6781,31.9208,30.4719,30.4866,6691500.0
2013-12-09 09:40:00,41.45,41.72,40.54,40.61,6212300.0,30.4866,30.6852,29.8173,29.8688,6212300.0
2013-12-09 09:50:00,40.61,41.09,40.51,40.68,3786900.0,29.8688,30.2218,29.7952,29.9203,3786900.0
2013-12-09 10:00:00,40.66,40.79,40.06,40.31,3096100.0,29.9056,30.0012,29.4643,29.6481,3096100.0
2013-12-09 10:10:00,40.29,40.32,39.77,39.9,2672100.0,29.6334,29.6555,29.251,29.3466,2672100.0
2013-12-09 10:20:00,39.91,40.1,39.71,39.82,3048200.0,29.3539,29.4937,29.2068,29.2877,3048200.0
2013-12-09 10:30:00,39.83,40.0,39.13,39.22,2611200.0,29.2951,29.4201,28.7802,28.8464,2611200.0
2013-12-09 10:40:00,39.23,39.36,38.95,39.07,3462900.0,28.8538,28.9494,28.6478,28.7361,3462900.0
2013-12-09 10:50:00,39.07,39.24,38.82,39.0,2174300.0,28.7361,28.8611,28.5522,28.6846,2174300.0
2013-12-09 11:00:00,39.0,39.0,38.75,38.82,1459100.0,28.6846,28.6846,28.5007,28.5522,1459100.0
2013-12-09 11:10:00,38.82,39.0,38.82,38.9,1619400.0,28.5522,28.6846,28.5522,28.6111,1619400.0
2013-12-09 11:20:00,38.9,38.93,38.48,38.55,2055900.0,28.6111,28.6331,28.3022,28.3536,2055900.0
2013-12-09 11:30:00,38.54,38.7,38.05,38.38,2157400.0,28.3463,28.464,27.9859,28.2286,2157400.0
2013-12-09 11:40:00,38.37,38.73,38.34,38.58,1238700.0,28.2213,28.486,28.1992,28.3757,1238700.0
2013-12-09 11:50:00,38.58,38.59,38.36,38.52,1355500.0,28.3757,28.3831,28.2139,28.3316,1355500.0
2013-12-09 12:00:00,38.53,38.73,38.42,38.7,1090000.0,28.3389,28.486,28.258,28.464,1090000.0
2013-12-09 12:10:00,38.69,38.75,38.54,38.63,811000.0,28.4566,28.5007,28.3463,28.4125,811000.0
2013-12-09 12:20:00,38.63,38.75,38.52,38.71,450300.0,28.4125,28.5007,28.3316,28.4713,450300.0
2013-12-09 12:30:00,38.72,38.72,38.5,38.51,832200.0,28.4787,28.4787,28.3169,28.3242,832200.0
2013-12-09 12:40:00,38.51,38.74,38.5,38.56,983400.0,28.3242,28.4934,28.3169,28.361,983400.0
2013-12-09 12:50:00,38.56,38.57,38.11,38.24,1245200.0,28.361,28.3684,28.03,28.1256,1245200.0
2013-12-09 13:00:00,38.25,38.25,38.07,38.18,671500.0,28.133,28.133,28.0006,28.0815,671500.0
2013-12-09 13:10:00,38.18,38.33,38.1,38.23,1054800.0,28.0815,28.1918,28.0227,28.1183,1054800.0
2013-12-09 13:20:00,38.23,38.44,38.22,38.25,642700.0,28.1183,28.2727,28.1109,28.133,642700.0
2013-12-09 13:30:00,38.25,38.3,38.07,38.22,970700.0,28.133,28.1698,28.0006,28.1109,970700.0
2013-12-09 13:40:00,38.22,38.25,37.75,38.03,1015600.0,28.1109,28.133,27.7652,27.9712,1015600.0
2013-12-09 13:50:00,38.04,38.05,37.6,37.69,631300.0,27.9785,27.9859,27.6549,27.7211,631300.0
2013-12-09 14:00:00,37.68,37.99,37.57,37.77,659800.0,27.7138,27.9418,27.6328,27.7799,659800.0
2013-12-09 14:10:00,37.76,37.77,37.36,37.54,709900.0,27.7726,27.7799,27.4784,27.6108,709900.0
2013-12-09 14:20:00,37.55,37.55,37.11,37.27,1100200.0,27.6181,27.6181,27.2945,27.4122,1100200.0
2013-12-09 14:30:00,37.27,37.42,37.09,37.36,909100.0,27.4122,27.5225,27.2798,27.4784,909100.0
2013-12-09 14:40:00,37.37,37.4,36.91,36.96,1000000.0,27.4857,27.5078,27.1474,27.1842,1000000.0
2013-12-09 14:50:00,36.97,36.97,36.68,36.82,1371900.0,27.1915,27.1915,26.9783,27.0812,1371900.0
2013-12-09 15:00:00,36.82,37.1,36.71,37.01,1468100.0,27.0812,27.2872,27.0003,27.221,1468100.0
2013-12-09 15:10:00,37.01,37.47,36.86,37.42,1216300.0,27.221,27.5593,27.1106,27.5225,1216300.0
2013-12-09 15:20:00,37.42,38.0,37.41,37.91,1461900.0,27.5225,27.9491,27.5152,27.8829,1461900.0
2013-12-09 15:30:00,37.91,38.01,37.6,37.67,1245200.0,27.8829,27.9565,27.6549,27.7064,1245200.0
2013-12-09 15:40:00,37.67,37.75,37.5,37.68,1068400.0,27.7064,27.7652,27.5814,27.7138,1068400.0
2013-12-09 15:50:00,37.68,37.68,37.47,37.63,1741400.0,27.7138,27.7138,27.5593,27.677,1741400.0
2013-12-10 09:30:00,36.97,37.21,36.26,36.85,1435500.0,27.1915,27.3681,26.6693,27.1033,1435500.0
2013-12-10 09:40:00,36.86,37.69,36.86,37.56,1542500.0,27.1106,27.7211,27.1106,27.6255,1542500.0
2013-12-10 09:50:00,37.56,37.76,37.19,37.36,719400.0,27.6255,27.7726,27.3534,27.4784,719400.0
2013-12-10 10:00:00,37.36,37.44,37.1,37.35,636000.0,27.4784,27.5372,27.2872,27.471,636000.0
2013-12-10 10:10:00,37.35,37.45,37.14,37.27,545700.0,27.471,27.5446,27.3166,27.4122,545700.0
2013-12-10 10:20:00,37.27,37.49,37.16,37.34,497700.0,27.4122,27.574,27.3313,27.4637,497700.0
2013-12-10 10:30:00,37.34,37.39,37.21,37.22,484800.0,27.4637,27.5005,27.3681,27.3754,484800.0
2013-12-10 10:40:00,37.22,37.31,37.01,37.09,499400.0,27.3754,27.4416,27.221,27.2798,499400.0
2013-12-10 10:50:00,37.09,37.21,37.05,37.08,286200.0,27.2798,27.3681,27.2504,27.2725,286200.0
2013-12-10 11:00:00,37.08,37.11,37.0,37.08,290400.0,27.2725,27.2945,27.2136,27.2725,290400.0
2013-12-10 11:10:00,37.08,37.12,37.0,37.02,263800.0,27.2725,27.3019,27.2136,27.2283,263800.0
2013-12-10 11:20:00,37.02,37.11,37.01,37.08,183100.0,27.2283,27.2945,27.221,27.2725,183100.0
2013-12-10 11:30:00,37.08,37.11,36.91,36.98,457600.0,27.2725,27.2945,27.1474,27.1989,457600.0
2013-12-10 11:40:00,36.97,37.11,36.94,37.01,533700.0,27.1915,27.2945,27.1695,27.221,533700.0
2013-12-10 11:50:00,37.02,37.05,36.92,36.93,671300.0,27.2283,27.2504,27.1548,27.1621,671300.0
2013-12-10 12:00:00,36.93,37.01,36.9,37.0,251500.0,27.1621,27.221,27.1401,27.2136,251500.0
2013-12-10 12:10:00,37.0,37.05,36.91,36.93,703700.0,27.2136,27.2504,27.1474,27.1621,703700.0
2013-12-10 12:20:00,36.93,36.97,36.86,36.89,159200.0,27.1621,27.1915,27.1106,27.1327,159200.0
2013-12-10 12:30:00,36.9,36.9,36.77,36.82,140600.0,27.1401,27.1401,27.0444,27.0812,140600.0
2013-12-10 12:40:00,36.82,36.87,36.77,36.87,139300.0,27.0812,27.118,27.0444,27.118,139300.0
2013-12-10 12:50:00,36.86,36.89,36.79,36.84,103300.0,27.1106,27.1327,27.0592,27.0959,103300.0
2013-12-10 13:00:00,36.84,36.85,36.8,36.83,63700.0,27.0959,27.1033,27.0665,27.0886,63700.0
2013-12-10 13:10:00,36.83,36.84,36.71,36.74,149400.0,27.0886,27.0959,27.0003,27.0224,149400.0
2013-12-10 13:20:00,36.74,36.75,36.68,36.74,161100.0,27.0224,27.0297,26.9783,27.0224,161100.0
2013-12-10 13:30:00,36.75,36.8,36.71,36.73,285800.0,27.0297,27.0665,27.0003,27.015,285800.0
2013-12-10 13:40:00,36.73,36.8,36.69,36.75,424700.0,27.015,27.0665,26.9856,27.0297,424700.0
2013-12-10 13:50:00,36.75,36.76,36.7,36.75,291100.0,27.0297,27.0371,26.993,27.0297,291100.0
2013-12-10 14:00:00,36.75,36.78,36.73,36.75,416500.0,27.0297,27.0518,27.015,27.0297,416500.0
2013-12-10 14:10:00,36.75,36.76,36.67,36.69,444200.0,27.0297,27.0371,26.9709,26.9856,444200.0
2013-12-10 14:20:00,36.7,36.78,36.69,36.74,333900.0,26.993,27.0518,26.9856,27.0224,333900.0
2013-12-10 14:30:00,36.74,36.84,36.73,36.77,256300.0,27.0224,27.0959,27.015,27.0444,256300.0
2013-12-10 14:40:00,36.77,36.81,36.76,36.81,336100.0,27.0444,27.0739,27.0371,27.0739,336100.0
2013-12-10 14:50:00,36.81,36.93,36.78,36.91,533100.0,27.0739,27.1621,27.0518,27.1474,533100.0
2013-12-10 15:00:00,36.91,37.0,36.89,36.96,609700.0,27.1474,27.2136,27.1327,27.1842,609700.0
2013-12-10 15:10:00,36.95,36.96,36.84,36.91,536100.0,27.1768,27.1842,27.0959,27.1474,536100.0
2013-12-10 15:20:00,36.91,36.95,36.88,36.91,525400.0,27.1474,27.1768,27.1254,27.1474,525400.0
2013-12-10 15:30:00,36.91,36.96,36.9,36.92,362200.0,27.1474,27.1842,27.1401,27.1548,362200.0
2013-12-10 15:40:00,36.92,36.93,36.89,36.93,580700.0,27.1548,27.1621,27.1327,27.1621,580700.0
2013-12-10 15:50:00,36.93,37.0,36.93,36.98,934300.0,27.1621,27.2136,27.1621,27.1989,934300.0
2013-12-11 09:30:00,37.17,37.4,37.08,37.23,253700.0,27.3386,27.5078,27.2725,27.3828,253700.0
2013-12-11 09:40:00,37.22,37.22,37.04,37.1,169400.0,27.3754,27.3754,27.243,27.2872,169400.0
2013-12-11 09:50:00,37.1,37.11,36.82,36.89,184400.0,27.2872,27.2945,27.0812,27.1327,184400.0
2013-12-11 10:00:00,36.9,36.9,36.75,36.8,308200.0,27.1401,27.1401,27.0297,27.0665,308200.0
2013-12-11 10:10:00,36.79,36.8,36.68,36.75,172700.0,27.0592,27.0665,26.9783,27.0297,172700.0
2013-12-11 10:20:00,36.75,36.97,36.74,36.95,125000.0,27.0297,27.1915,27.0224,27.1768,125000.0
2013-12-11 10:30:00,36.95,37.05,36.91,36.98,178000.0,27.1768,27.2504,27.1474,27.1989,178000.0
2013-12-11 10:40:00,36.98,37.03,36.92,37.0,204600.0,27.1989,27.2357,27.1548,27.2136,204600.0
2013-12-11 10:50:00,37.01,37.02,36.93,37.01,135700.0,27.221,27.2283,27.1621,27.221,135700.0
2013-12-11 11:00:00,37.01,37.02,36.98,37.01,163900.0,27.221,27.2283,27.1989,27.221,163900.0
2013-12-11 11:10:00,37.0,37.14,37.0,37.03,228300.0,27.2136,27.3166,27.2136,27.2357,228300.0
2013-12-11 11:20:00,37.03,37.04,36.98,37.02,99300.0,27.2357,27.243,27.1989,27.2283,99300.0
2013-12-11 11:30:00,37.02,37.03,36.93,36.94,115000.0,27.2283,27.2357,27.1621,27.1695,115000.0
2013-12-11 11:40:00,36.94,37.19,36.94,37.18,174600.0,27.1695,27.3534,27.1695,27.346,174600.0
2013-12-11 11:50:00,37.18,37.29,37.14,37.26,195200.0,27.346,27.4269,27.3166,27.4048,195200.0
2013-12-11 12:00:00,37.26,37.36,37.25,37.35,120300.0,27.4048,27.4784,27.3975,27.471,120300.0
2013-12-11 12:10:00,37.35,37.46,37.32,37.36,191200.0,27.471,27.5519,27.449,27.4784,191200.0
2013-12-11 12:20:00,37.37,37.42,37.32,37.33,113400.0,27.4857,27.5225,27.449,27.4563,113400.0
2013-12-11 12:30:00,37.32,37.35,37.21,37.25,166200.0,27.449,27.471,27.3681,27.3975,166200.0
2013-12-11 12:40:00,37.25,37.29,37.24,37.29,74800.0,27.3975,27.4269,27.3901,27.4269,74800.0
2013-12-11 12:50:00,37.29,37.3,37.2,37.21,100800.0,27.4269,27.4343,27.3607,27.3681,100800.0
2013-12-11 13:00:00,37.2,37.3,37.16,37.29,68500.0,27.3607,27.4343,27.3313,27.4269,68500.0
2013-12-11 13:10:00,37.29,37.37,37.26,37.34,99500.0,27.4269,27.4857,27.4048,27.4637,99500.0
2013-12-11 13:20:00,37.34,37.35,37.27,37.32,109200.0,27.4637,27.471,27.4122,27.449,109200.0
2013-12-11 13:30:00,37.31,37.33,37.26,37.28,124900.0,27.4416,27.4563,27.4048,27.4196,124900.0
2013-12-11 13:40:00,37.28,37.31,37.27,37.28,63400.0,27.4196,27.4416,27.4122,27.4196,63400.0
2013-12-11 13:50:00,37.27,37.3,37.26,37.29,56000.0,27.4122,27.4343,27.4048,27.4269,56000.0
2013-12-11 14:00:00,37.3,37.31,37.27,37.29,125900.0,27.4343,27.4416,27.4122,27.4269,125900.0
2013-12-11 14:10:00,37.29,37.31,37.28,37.3,109100.0,27.4269,27.4416,27.4196,27.4343,109100.0
2013-12-11 14:20:00,37.3,37.35,37.3,37.34,146200.0,27.4343,27.471,27.4343,27.4637,146200.0
2013-12-11 14:30:00,37.33,37.34,37.21,37.22,254600.0,27.4563,27.4637,27.3681,27.3754,254600.0
2013-12-11 14:40:00,37.22,37.23,37.19,37.19,99100.0,27.3754,27.3828,27.3534,27.3534,99100.0
2013-12-11 14:50:00,37.19,37.22,37.19,37.22,85500.0,27.3534,27.3754,27.3534,27.3754,85500.0
2013-12-11 15:00:00,37.21,37.22,37.13,37.16,198700.0,27.3681,27.3754,27.3092,27.3313,198700.0
2013-12-11 15:10:00,37.16,37.16,37.08,37.12,115300.0,27.3313,27.3313,27.2725,27.3019,115300.0
2013-12-11 15:20:00,37.11,37.12,37.03,37.03,146200.0,27.2945,27.3019,27.2357,27.2357,146200.0
2013-12-11 15:30:00,37.03,37.04,36.94,36.94,205900.0,27.2357,27.243,27.1695,27.1695,205900.0
2013-12-11 15:40:00,36.93,36.95,36.83,36.85,391400.0,27.1621,27.1768,27.0886,27.1033,391400.0
2013-12-11 15:50:00,36.85,36.98,36.84,36.95,524500.0,27.1033,27.1989,27.0959,27.1768,524500.0
2013-12-12 09:30:00,36.79,37.0,36.7,36.77,159500.0,27.0592,27.2136,26.993,27.0444,159500.0
2013-12-12 09:40:00,36.75,36.79,36.56,36.62,256500.0,27.0297,27.0592,26.89,26.9341,256500.0
2013-12-12 09:50:00,36.62,36.73,36.59,36.61,166400.0,26.9341,27.015,26.9121,26.9268,166400.0
2013-12-12 10:00:00,36.61,36.62,36.4,36.51,339000.0,26.9268,26.9341,26.7723,26.8532,339000.0
2013-12-12 10:10:00,36.52,36.57,36.48,36.48,215600.0,26.8606,26.8973,26.8311,26.8311,215600.0
2013-12-12 10:20:00,36.48,36.57,36.46,36.52,165400.0,26.8311,26.8973,26.8164,26.8606,165400.0
2013-12-12 10:30:00,36.53,36.69,36.49,36.56,241100.0,26.8679,26.9856,26.8385,26.89,241100.0
2013-12-12 10:40:00,36.57,36.58,36.48,36.49,109100.0,26.8973,26.9047,26.8311,26.8385,109100.0
2013-12-12 10:50:00,36.49,36.49,36.34,36.39,147900.0,26.8385,26.8385,26.7282,26.765,147900.0
2013-12-12 11:00:00,36.4,36.4,36.27,36.33,391700.0,26.7723,26.7723,26.6767,26.7208,391700.0
2013-12-12 11:10:00,36.33,36.37,36.26,36.26,285200.0,26.7208,26.7502,26.6693,26.6693,285200.0
2013-12-12 11:20:00,36.26,36.27,36.07,36.21,273500.0,26.6693,26.6767,26.5296,26.6326,273500.0
2013-12-12 11:30:00,36.21,36.23,36.1,36.2,2512600.0,26.6326,26.6473,26.5517,26.6252,2512600.0
2013-12-12 11:40:00,36.2,36.3,36.2,36.3,187000.0,26.6252,26.6988,26.6252,26.6988,187000.0
2013-12-12 11:50:00,36.29,36.29,36.16,36.16,89700.0,26.6914,26.6914,26.5958,26.5958,89700.0
2013-12-12 12:00:00,36.15,36.15,35.93,35.99,323100.0,26.5884,26.5884,26.4266,26.4708,323100.0
2013-12-12 12:10:00,35.99,36.07,35.98,36.01,356500.0,26.4708,26.5296,26.4634,26.4855,356500.0
2013-12-12 12:20:00,36.01,36.02,35.94,36.0,354600.0,26.4855,26.4928,26.434,26.4781,354600.0
2013-12-12 12:30:00,36.01,36.04,35.99,36.04,87000.0,26.4855,26.5075,26.4708,26.5075,87000.0
2013-12-12 12:40:00,36.04,36.06,36.01,36.04,81400.0,26.5075,26.5222,26.4855,26.5075,81400.0
2013-12-12 12:50:00,36.04,36.08,36.0,36.0,108000.0,26.5075,26.5369,26.4781,26.4781,108000.0
2013-12-12 13:00:00,36.01,36.02,36.0,36.01,73700.0,26.4855,26.4928,26.4781,26.4855,73700.0
2013-12-12 13:10:00,36.01,36.05,36.0,36.05,73900.0,26.4855,26.5149,26.4781,26.5149,73900.0
2013-12-12 13:20:00,36.05,36.17,36.04,36.17,131700.0,26.5149,26.6031,26.5075,26.6031,131700.0
2013-12-12 13:30:00,36.17,36.18,36.13,36.18,123400.0,26.6031,26.6105,26.5737,26.6105,123400.0
2013-12-12 13:40:00,36.18,36.2,36.14,36.16,79300.0,26.6105,26.6252,26.5811,26.5958,79300.0
2013-12-12 13:50:00,36.17,36.17,36.12,36.13,81000.0,26.6031,26.6031,26.5664,26.5737,81000.0
2013-12-12 14:00:00,36.13,36.16,36.08,36.15,79900.0,26.5737,26.5958,26.5369,26.5884,79900.0
2013-12-12 14:10:00,36.15,36.2,36.13,36.18,103100.0,26.5884,26.6252,26.5737,26.6105,103100.0
2013-12-12 14:20:00,36.18,36.18,36.07,36.08,225900.0,26.6105,26.6105,26.5296,26.5369,225900.0
2013-12-12 14:30:00,36.08,36.12,36.0,36.02,226700.0,26.5369,26.5664,26.4781,26.4928,226700.0
2013-12-12 14:40:00,36.02,36.15,36.01,36.15,119000.0,26.4928,26.5884,26.4855,26.5884,119000.0
2013-12-12 14:50:00,36.15,36.22,36.14,36.22,131700.0,26.5884,26.6399,26.5811,26.6399,131700.0
2013-12-12 15:00:00,36.22,36.25,36.15,36.24,184000.0,26.6399,26.662,26.5884,26.6546,184000.0
2013-12-12 15:10:00,36.25,36.3,36.22,36.3,164900.0,26.662,26.6988,26.6399,26.6988,164900.0
2013-12-12 15:20:00,36.3,36.36,36.25,36.33,199600.0,26.6988,26.7429,26.662,26.7208,199600.0
2013-12-12 15:30:00,36.32,36.35,36.3,36.32,226600.0,26.7135,26.7355,26.6988,26.7135,226600.0
2013-12-12 15:40:00,36.31,36.39,36.27,36.34,318500.0,26.7061,26.765,26.6767,26.7282,318500.0
2013-12-12 15:50:00,36.34,36.34,36.21,36.24,543900.0,26.7282,26.7282,26.6326,26.6546,543900.0
2013-12-13 09:30:00,36.17,36.36,36.06,36.16,149200.0,26.6031,26.7429,26.5222,26.5958,149200.0
2013-12-13 09:40:00,36.16,36.23,36.02,36.06,258800.0,26.5958,26.6473,26.4928,26.5222,258800.0
2013-12-13 09:50:00,36.05,36.09,35.98,36.09,170200.0,26.5149,26.5443,26.4634,26.5443,170200.0
2013-12-13 10:00:00,36.07,36.22,36.07,36.18,192200.0,26.5296,26.6399,26.5296,26.6105,192200.0
2013-12-13 10:10:00,36.17,36.18,35.98,36.02,207200.0,26.6031,26.6105,26.4634,26.4928,207200.0
2013-12-13 10:20:00,36.02,36.07,35.98,36.03,124800.0,26.4928,26.5296,26.4634,26.5002,124800.0
2013-12-13 10:30:00,36.03,36.05,35.98,36.02,61500.0,26.5002,26.5149,26.4634,26.4928,61500.0
2013-12-13 10:40:00,36.01,36.04,36.0,36.02,45100.0,26.4855,26.5075,26.4781,26.4928,45100.0
2013-12-13 10:50:00,36.02,36.03,35.99,36.0,43000.0,26.4928,26.5002,26.4708,26.4781,43000.0
2013-12-13 11:00:00,36.0,36.01,35.98,36.0,67900.0,26.4781,26.4855,26.4634,26.4781,67900.0
2013-12-13 11:10:00,36.0,36.1,35.98,36.09,150000.0,26.4781,26.5517,26.4634,26.5443,150000.0
2013-12-13 11:20:00,36.09,36.1,36.01,36.07,248700.0,26.5443,26.5517,26.4855,26.5296,248700.0
2013-12-13 11:30:00,36.06,36.14,36.06,36.14,67900.0,26.5222,26.5811,26.5222,26.5811,67900.0
2013-12-13 11:40:00,36.13,36.15,36.07,36.13,137200.0,26.5737,26.5884,26.5296,26.5737,137200.0
2013-12-13 11:50:00,36.13,36.23,36.12,36.23,79100.0,26.5737,26.6473,26.5664,26.6473,79100.0
2013-12-13 12:00:00,36.23,36.23,36.15,36.19,106000.0,26.6473,26.6473,26.5884,26.6179,106000.0
2013-12-13 12:10:00,36.19,36.26,36.18,36.25,135600.0,26.6179,26.6693,26.6105,26.662,135600.0
2013-12-13 12:20:00,36.24,36.32,36.24,36.3,144500.0,26.6546,26.7135,26.6546,26.6988,144500.0
2013-12-13 12:30:00,36.3,36.38,36.25,36.37,166700.0,26.6988,26.7576,26.662,26.7502,166700.0
2013-12-13 12:40:00,36.37,36.4,36.34,36.39,57700.0,26.7502,26.7723,26.7282,26.765,57700.0
2013-12-13 12:50:00,36.4,36.41,36.39,36.41,31000.0,26.7723,26.7797,26.765,26.7797,31000.0
2013-12-13 13:00:00,36.41,36.41,36.29,36.29,67300.0,26.7797,26.7797,26.6914,26.6914,67300.0
2013-12-13 13:10:00,36.3,36.32,36.25,36.3,57600.0,26.6988,26.7135,26.662,26.6988,57600.0
2013-12-13 13:20:00,36.31,36.37,36.31,36.33,49300.0,26.7061,26.7502,26.7061,26.7208,49300.0
2013-12-13 13:30:00,36.32,36.33,36.28,36.29,73200.0,26.7135,26.7208,26.684,26.6914,73200.0
2013-12-13 13:40:00,36.28,36.33,36.27,36.33,112400.0,26.684,26.7208,26.6767,26.7208,112400.0
2013-12-13 13:50:00,36.32,36.34,36.3,36.32,52900.0,26.7135,26.7282,26.6988,26.7135,52900.0
2013-12-13 14:00:00,36.32,36.34,36.3,36.34,75600.0,26.7135,26.7282,26.6988,26.7282,75600.0
2013-12-13 14:10:00,36.34,36.35,36.31,36.35,55400.0,26.7282,26.7355,26.7061,26.7355,55400.0
2013-12-13 14:20:00,36.34,36.34,36.25,36.25,101600.0,26.7282,26.7282,26.662,26.662,101600.0
2013-12-13 14:30:00,36.25,36.26,36.24,36.25,265500.0,26.662,26.6693,26.6546,26.662,265500.0
2013-12-13 14:40:00,36.25,36.33,36.25,36.33,38900.0,26.662,26.7208,26.662,26.7208,38900.0
2013-12-13 14:50:00,36.33,36.33,36.31,36.33,82800.0,26.7208,26.7208,26.7061,26.7208,82800.0
2013-12-13 15:00:00,36.33,36.34,36.3,36.32,57400.0,26.7208,26.7282,26.6988,26.7135,57400.0
2013-12-13 15:10:00,36.33,36.36,36.3,36.34,109000.0,26.7208,26.7429,26.6988,26.7282,109000.0
2013-12-13 15:20:00,36.35,36.4,36.34,36.38,81600.0,26.7355,26.7723,26.7282,26.7576,81600.0
2013-12-13 15:30:00,36.38,36.39,36.24,36.25,161600.0,26.7576,26.765,26.6546,26.662,161600.0
2013-12-13 15:40:00,36.24,36.33,36.24,36.32,162400.0,26.6546,26.7208,26.6546,26.7135,162400.0
2013-12-13 15:50:00,36.32,36.37,36.25,36.26,313000.0,26.7135,26.7502,26.662,26.6693,313000.0
2013-12-16 09:30:00,36.32,36.54,36.28,36.42,101600.0,26.7135,26.8753,26.684,26.787,101600.0
2013-12-16 09:40:00,36.44,36.5,36.36,36.43,143800.0,26.8017,26.8459,26.7429,26.7944,143800.0
2013-12-16 09:50:00,36.43,36.53,36.4,36.47,166500.0,26.7944,26.8679,26.7723,26.8238,166500.0
2013-12-16 10:00:00,36.47,36.53,36.47,36.47,62000.0,26.8238,26.8679,26.8238,26.8238,62000.0
2013-12-16 10:10:00,36.47,36.49,36.43,36.48,67800.0,26.8238,26.8385,26.7944,26.8311,67800.0
2013-12-16 10:20:00,36.47,36.49,36.45,36.47,53300.0,26.8238,26.8385,26.8091,26.8238,53300.0
2013-12-16 10:30:00,36.47,36.48,36.27,36.29,60300.0,26.8238,26.8311,26.6767,26.6914,60300.0
2013-12-16 10:40:00,36.29,36.3,36.16,36.17,114600.0,26.6914,26.6988,26.5958,26.6031,114600.0
2013-12-16 10:50:00,36.16,36.28,36.14,36.28,40800.0,26.5958,26.684,26.5811,26.684,40800.0
2013-12-16 11:00:00,36.28,36.29,36.2,36.27,91600.0,26.684,26.6914,26.6252,26.6767,91600.0
2013-12-16 11:10:00,36.27,36.29,36.24,36.25,124400.0,26.6767,26.6914,26.6546,26.662,124400.0
2013-12-16 11:20:00,36.24,36.25,36.17,36.18,42100.0,26.6546,26.662,26.6031,26.6105,42100.0
2013-12-16 11:30:00,36.18,36.25,36.17,36.19,67100.0,26.6105,26.662,26.6031,26.6179,67100.0
2013-12-16 11:40:00,36.19,36.21,36.15,36.15,44400.0,26.6179,26.6326,26.5884,26.5884,44400.0
2013-12-16 11:50:00,36.15,36.22,36.14,36.19,35600.0,26.5884,26.6399,26.5811,26.6179,35600.0
2013-12-16 12:00:00,36.19,36.22,36.16,36.19,35400.0,26.6179,26.6399,26.5958,26.6179,35400.0
2013-12-16 12:10:00,36.19,36.2,36.12,36.15,36500.0,26.6179,26.6252,26.5664,26.5884,36500.0
2013-12-16 12:20:00,36.15,36.15,36.1,36.11,42100.0,26.5884,26.5884,26.5517,26.559,42100.0
2013-12-16 12:30:00,36.11,36.15,36.09,36.13,48900.0,26.559,26.5884,26.5443,26.5737,48900.0
2013-12-16 12:40:00,36.12,36.13,36.06,36.11,58100.0,26.5664,26.5737,26.5222,26.559,58100.0
2013-12-16 12:50:00,36.1,36.13,36.07,36.09,37600.0,26.5517,26.5737,26.5296,26.5443,37600.0
2013-12-16 13:00:00,36.09,36.1,36.02,36.08,75200.0,26.5443,26.5517,26.4928,26.5369,75200.0
2013-12-16 13:10:00,36.09,36.1,36.06,36.08,45700.0,26.5443,26.5517,26.5222,26.5369,45700.0
2013-12-16 13:20:00,36.07,36.11,36.06,36.1,32900.0,26.5296,26.559,26.5222,26.5517,32900.0
2013-12-16 13:30:00,36.1,36.11,36.05,36.06,47600.0,26.5517,26.559,26.5149,26.5222,47600.0
2013-12-16 13:40:00,36.06,36.09,36.05,36.07,38400.0,26.5222,26.5443,26.5149,26.5296,38400.0
2013-12-16 13:50:00,36.07,36.1,36.06,36.08,54500.0,26.5296,26.5517,26.5222,26.5369,54500.0
2013-12-16 14:00:00,36.09,36.11,36.08,36.11,60400.0,26.5443,26.559,26.5369,26.559,60400.0
2013-12-16 14:10:00,36.11,36.11,36.06,36.06,45100.0,26.559,26.559,26.5222,26.5222,45100.0
2013-12-16 14:20:00,36.06,36.1,36.06,36.09,57200.0,26.5222,26.5517,26.5222,26.5443,57200.0
2013-12-16 14:30:00,36.1,36.1,36.06,36.06,47600.0,26.5517,26.5517,26.5222,26.5222,47600.0
2013-12-16 14:40:00,36.07,36.09,36.06,36.06,99100.0,26.5296,26.5443,26.5222,26.5222,99100.0
2013-12-16 14:50:00,36.07,36.1,36.06,36.1,90800.0,26.5296,26.5517,26.5222,26.5517,90800.0
2013-12-16 15:00:00,36.09,36.15,36.09,36.15,85200.0,26.5443,26.5884,26.5443,26.5884,85200.0
2013-12-16 15:10:00,36.15,36.21,36.14,36.21,130300.0,26.5884,26.6326,26.5811,26.6326,130300.0
2013-12-16 15:20:00,36.21,36.26,36.2,36.26,147500.0,26.6326,26.6693,26.6252,26.6693,147500.0
2013-12-16 15:30:00,36.26,36.29,36.23,36.28,123500.0,26.6693,26.6914,26.6473,26.684,123500.0
2013-12-16 15:40:00,36.29,36.29,36.22,36.24,216600.0,26.6914,26.6914,26.6399,26.6546,216600.0
2013-12-16 15:50:00,36.24,36.3,36.15,36.19,800100.0,26.6546,26.6988,26.5884,26.6179,800100.0
2013-12-17 09:30:00,36.26,36.33,36.14,36.15,240900.0,26.6693,26.7208,26.5811,26.5884,240900.0
2013-12-17 09:40:00,36.15,36.16,36.13,36.14,100800.0,26.5884,26.5958,26.5737,26.5811,100800.0
2013-12-17 09:50:00,36.15,36.17,35.96,36.01,185700.0,26.5884,26.6031,26.4487,26.4855,185700.0
2013-12-17 10:00:00,35.99,36.05,35.92,35.97,81000.0,26.4708,26.5149,26.4193,26.456,81000.0
2013-12-17 10:10:00,35.96,36.05,35.94,36.0,96100.0,26.4487,26.5149,26.434,26.4781,96100.0
2013-12-17 10:20:00,36.0,36.03,35.87,35.91,129300.0,26.4781,26.5002,26.3825,26.4119,129300.0
2013-12-17 10:30:00,35.9,36.08,35.9,36.07,64100.0,26.4046,26.5369,26.4046,26.5296,64100.0
2013-12-17 10:40:00,36.06,36.08,35.99,36.0,77200.0,26.5222,26.5369,26.4708,26.4781,77200.0
2013-12-17 10:50:00,36.0,36.0,35.94,36.0,48900.0,26.4781,26.4781,26.434,26.4781,48900.0
2013-12-17 11:00:00,35.99,36.02,35.94,36.01,55000.0,26.4708,26.4928,26.434,26.4855,55000.0
2013-12-17 11:10:00,36.01,36.09,36.0,36.05,118800.0,26.4855,26.5443,26.4781,26.5149,118800.0
2013-12-17 11:20:00,36.05,36.12,36.02,36.11,117100.0,26.5149,26.5664,26.4928,26.559,117100.0
2013-12-17 11:30:00,36.11,36.15,36.05,36.06,79100.0,26.559,26.5884,26.5149,26.5222,79100.0
2013-12-17 11:40:00,36.05,36.06,35.91,35.99,142000.0,26.5149,26.5222,26.4119,26.4708,142000.0
2013-12-17 11:50:00,35.98,35.99,35.85,35.86,44300.0,26.4634,26.4708,26.3678,26.3751,44300.0
2013-12-17 12:00:00,35.87,35.9,35.82,35.83,64700.0,26.3825,26.4046,26.3457,26.3531,64700.0
2013-12-17 12:10:00,35.82,35.84,35.76,35.77,120500.0,26.3457,26.3604,26.3016,26.3089,120500.0
2013-12-17 12:20:00,35.76,35.77,35.63,35.69,121500.0,26.3016,26.3089,26.206,26.2501,121500.0
2013-12-17 12:30:00,35.69,35.76,35.67,35.71,73900.0,26.2501,26.3016,26.2354,26.2648,73900.0
2013-12-17 12:40:00,35.71,35.73,35.71,35.73,34900.0,26.2648,26.2795,26.2648,26.2795,34900.0
2013-12-17 12:50:00,35.73,35.79,35.72,35.79,74200.0,26.2795,26.3237,26.2722,26.3237,74200.0
2013-12-17 13:00:00,35.79,35.8,35.73,35.73,83700.0,26.3237,26.331,26.2795,26.2795,83700.0
2013-12-17 13:10:00,35.74,35.75,35.72,35.75,39200.0,26.2869,26.2942,26.2722,26.2942,39200.0
2013-12-17 13:20:00,35.75,35.78,35.72,35.72,49900.0,26.2942,26.3163,26.2722,26.2722,49900.0
2013-12-17 13:30:00,35.73,35.73,35.69,35.7,64000.0,26.2795,26.2795,26.2501,26.2575,64000.0
2013-12-17 13:40:00,35.7,35.75,35.7,35.73,70400.0,26.2575,26.2942,26.2575,26.2795,70400.0
2013-12-17 13:50:00,35.73,35.74,35.68,35.69,51300.0,26.2795,26.2869,26.2427,26.2501,51300.0
2013-12-17 14:00:00,35.71,35.78,35.7,35.78,71000.0,26.2648,26.3163,26.2575,26.3163,71000.0
2013-12-17 14:10:00,35.77,35.94,35.77,35.89,246500.0,26.3089,26.434,26.3089,26.3972,246500.0
2013-12-17 14:20:00,35.89,35.96,35.88,35.95,72000.0,26.3972,26.4487,26.3898,26.4413,72000.0
2013-12-17 14:30:00,35.95,35.96,35.88,35.88,84200.0,26.4413,26.4487,26.3898,26.3898,84200.0
2013-12-17 14:40:00,35.88,36.01,35.88,36.0,116900.0,26.3898,26.4855,26.3898,26.4781,116900.0
2013-12-17 14:50:00,36.01,36.01,35.96,35.97,84400.0,26.4855,26.4855,26.4487,26.456,84400.0
2013-12-17 15:00:00,35.97,35.99,35.96,35.99,58200.0,26.456,26.4708,26.4487,26.4708,58200.0
2013-12-17 15:10:00,35.99,35.99,35.96,35.99,131700.0,26.4708,26.4708,26.4487,26.4708,131700.0
2013-12-17 15:20:00,35.99,35.99,35.97,35.99,89300.0,26.4708,26.4708,26.456,26.4708,89300.0
2013-12-17 15:30:00,35.99,35.99,35.94,35.96,185600.0,26.4708,26.4708,26.434,26.4487,185600.0
2013-12-17 15:40:00,35.95,35.98,35.91,35.94,230600.0,26.4413,26.4634,26.4119,26.434,230600.0
2013-12-17 15:50:00,35.94,35.99,35.94,35.96,382600.0,26.434,26.4708,26.434,26.4487,382600.0
2013-12-18 09:30:00,36.1,36.16,35.92,35.99,149700.0,26.5517,26.5958,26.4193,26.4708,149700.0
2013-12-18 09:40:00,35.99,36.02,35.9,36.0,81300.0,26.4708,26.4928,26.4046,26.4781,81300.0
2013-12-18 09:50:00,36.0,36.01,35.94,35.94,56900.0,26.4781,26.4855,26.434,26.434,56900.0
2013-12-18 10:00:00,35.94,35.95,35.91,35.91,45500.0,26.434,26.4413,26.4119,26.4119,45500.0
2013-12-18 10:10:00,35.92,36.01,35.91,35.99,152900.0,26.4193,26.4855,26.4119,26.4708,152900.0
2013-12-18 10:20:00,35.99,36.01,35.93,35.98,149000.0,26.4708,26.4855,26.4266,26.4634,149000.0
2013-12-18 10:30:00,35.99,36.05,35.98,35.98,100900.0,26.4708,26.5149,26.4634,26.4634,100900.0
2013-12-18 10:40:00,35.99,36.0,35.98,36.0,32300.0,26.4708,26.4781,26.4634,26.4781,32300.0
2013-12-18 10:50:00,36.0,36.04,35.94,36.0,98600.0,26.4781,26.5075,26.434,26.4781,98600.0
2013-12-18 11:00:00,36.0,36.07,35.99,36.07,56800.0,26.4781,26.5296,26.4708,26.5296,56800.0
2013-12-18 11:10:00,36.09,36.09,36.0,36.03,48100.0,26.5443,26.5443,26.4781,26.5002,48100.0
2013-12-18 11:20:00,36.04,36.06,36.0,36.0,57200.0,26.5075,26.5222,26.4781,26.4781,57200.0
2013-12-18 11:30:00,36.0,36.01,35.98,35.99,47300.0,26.4781,26.4855,26.4634,26.4708,47300.0
2013-12-18 11:40:00,35.99,35.99,35.94,35.96,40900.0,26.4708,26.4708,26.434,26.4487,40900.0
2013-12-18 11:50:00,35.96,35.97,35.9,35.93,44800.0,26.4487,26.456,26.4046,26.4266,44800.0
2013-12-18 12:00:00,35.93,35.96,35.92,35.94,34800.0,26.4266,26.4487,26.4193,26.434,34800.0
2013-12-18 12:10:00,35.94,36.01,35.94,35.97,79000.0,26.434,26.4855,26.434,26.456,79000.0
2013-12-18 12:20:00,35.97,36.03,35.97,36.02,92400.0,26.456,26.5002,26.456,26.4928,92400.0
2013-12-18 12:30:00,36.03,36.07,36.02,36.05,49600.0,26.5002,26.5296,26.4928,26.5149,49600.0
2013-12-18 12:40:00,36.04,36.05,35.99,36.03,70400.0,26.5075,26.5149,26.4708,26.5002,70400.0
2013-12-18 12:50:00,36.03,36.03,35.93,35.93,39600.0,26.5002,26.5002,26.4266,26.4266,39600.0
2013-12-18 13:00:00,35.94,35.95,35.85,35.86,96600.0,26.434,26.4413,26.3678,26.3751,96600.0
2013-12-18 13:10:00,35.86,35.86,35.77,35.82,58200.0,26.3751,26.3751,26.3089,26.3457,58200.0
2013-12-18 13:20:00,35.81,35.86,35.81,35.86,37200.0,26.3384,26.3751,26.3384,26.3751,37200.0
2013-12-18 13:30:00,35.85,35.86,35.8,35.82,54100.0,26.3678,26.3751,26.331,26.3457,54100.0
2013-12-18 13:40:00,35.82,35.82,35.73,35.74,74100.0,26.3457,26.3457,26.2795,26.2869,74100.0
2013-12-18 13:50:00,35.74,35.9,35.73,35.83,78600.0,26.2869,26.4046,26.2795,26.3531,78600.0
2013-12-18 14:00:00,35.81,36.09,35.55,36.07,330100.0,26.3384,26.5443,26.1471,26.5296,330100.0
2013-12-18 14:10:00,36.06,36.13,36.02,36.08,176500.0,26.5222,26.5737,26.4928,26.5369,176500.0
2013-12-18 14:20:00,36.08,36.14,36.02,36.03,155300.0,26.5369,26.5811,26.4928,26.5002,155300.0
2013-12-18 14:30:00,36.04,36.25,36.02,36.25,158100.0,26.5075,26.662,26.4928,26.662,158100.0
2013-12-18 14:40:00,36.26,36.26,36.12,36.12,181300.0,26.6693,26.6693,26.5664,26.5664,181300.0
2013-12-18 14:50:00,36.12,36.15,36.08,36.1,190300.0,26.5664,26.5884,26.5369,26.5517,190300.0
2013-12-18 15:00:00,36.1,36.11,36.06,36.09,249800.0,26.5517,26.559,26.5222,26.5443,249800.0
2013-12-18 15:10:00,36.1,36.11,36.06,36.08,266800.0,26.5517,26.559,26.5222,26.5369,266800.0
2013-12-18 15:20:00,36.09,36.13,36.07,36.09,247400.0,26.5443,26.5737,26.5296,26.5443,247400.0
2013-12-18 15:30:00,36.1,36.18,36.08,36.18,205400.0,26.5517,26.6105,26.5369,26.6105,205400.0
2013-12-18 15:40:00,36.18,36.27,36.15,36.16,301900.0,26.6105,26.6767,26.5884,26.5958,301900.0
2013-12-18 15:50:00,36.17,36.28,36.16,36.27,374700.0,26.6031,26.684,26.5958,26.6767,374700.0
2013-12-19 09:30:00,36.25,36.32,36.05,36.12,221100.0,26.662,26.7135,26.5149,26.5664,221100.0
2013-12-19 09:40:00,36.13,36.15,35.96,35.96,126800.0,26.5737,26.5884,26.4487,26.4487,126800.0
2013-12-19 09:50:00,35.95,36.13,35.93,36.09,95700.0,26.4413,26.5737,26.4266,26.5443,95700.0
2013-12-19 10:00:00,36.09,36.14,36.01,36.14,74000.0,26.5443,26.5811,26.4855,26.5811,74000.0
2013-12-19 10:10:00,36.14,36.14,35.98,36.0,117100.0,26.5811,26.5811,26.4634,26.4781,117100.0
2013-12-19 10:20:00,36.01,36.02,35.9,35.95,133700.0,26.4855,26.4928,26.4046,26.4413,133700.0
2013-12-19 10:30:00,35.97,35.99,35.9,35.97,71300.0,26.456,26.4708,26.4046,26.456,71300.0
2013-12-19 10:40:00,35.96,36.1,35.95,36.1,79000.0,26.4487,26.5517,26.4413,26.5517,79000.0
2013-12-19 10:50:00,36.1,36.15,36.08,36.09,78800.0,26.5517,26.5884,26.5369,26.5443,78800.0
2013-12-19 11:00:00,36.09,36.12,36.04,36.04,86100.0,26.5443,26.5664,26.5075,26.5075,86100.0
2013-12-19 11:10:00,36.03,36.13,36.02,36.13,79700.0,26.5002,26.5737,26.4928,26.5737,79700.0
2013-12-19 11:20:00,36.13,36.25,36.13,36.25,77400.0,26.5737,26.662,26.5737,26.662,77400.0
2013-12-19 11:30:00,36.25,36.28,36.23,36.23,75000.0,26.662,26.684,26.6473,26.6473,75000.0
2013-12-19 11:40:00,36.23,36.27,36.23,36.27,53900.0,26.6473,26.6767,26.6473,26.6767,53900.0
2013-12-19 11:50:00,36.27,36.34,36.27,36.33,57900.0,26.6767,26.7282,26.6767,26.7208,57900.0
2013-12-19 12:00:00,36.32,36.36,36.3,36.33,63200.0,26.7135,26.7429,26.6988,26.7208,63200.0
2013-12-19 12:10:00,36.32,36.32,36.27,36.29,51600.0,26.7135,26.7135,26.6767,26.6914,51600.0
2013-12-19 12:20:00,36.29,36.3,36.26,36.26,51400.0,26.6914,26.6988,26.6693,26.6693,51400.0
2013-12-19 12:30:00,36.26,36.29,36.25,36.27,48500.0,26.6693,26.6914,26.662,26.6767,48500.0
2013-12-19 12:40:00,36.26,36.3,36.26,36.29,27000.0,26.6693,26.6988,26.6693,26.6914,27000.0
2013-12-19 12:50:00,36.3,36.3,36.26,36.26,41600.0,26.6988,26.6988,26.6693,26.6693,41600.0
2013-12-19 13:00:00,36.26,36.3,36.25,36.29,42200.0,26.6693,26.6988,26.662,26.6914,42200.0
2013-12-19 13:10:00,36.3,36.36,36.3,36.34,58600.0,26.6988,26.7429,26.6988,26.7282,58600.0
2013-12-19 13:20:00,36.34,36.36,36.32,36.34,37400.0,26.7282,26.7429,26.7135,26.7282,37400.0
2013-12-19 13:30:00,36.35,36.37,36.25,36.26,85500.0,26.7355,26.7502,26.662,26.6693,85500.0
2013-12-19 13:40:00,36.25,36.28,36.23,36.25,104200.0,26.662,26.684,26.6473,26.662,104200.0
2013-12-19 13:50:00,36.25,36.26,36.22,36.25,94500.0,26.662,26.6693,26.6399,26.662,94500.0
2013-12-19 14:00:00,36.25,36.26,36.22,36.24,43500.0,26.662,26.6693,26.6399,26.6546,43500.0
2013-12-19 14:10:00,36.24,36.28,36.24,36.28,64900.0,26.6546,26.684,26.6546,26.684,64900.0
2013-12-19 14:20:00,36.28,36.29,36.23,36.28,75500.0,26.684,26.6914,26.6473,26.684,75500.0
2013-12-19 14:30:00,36.28,36.32,36.27,36.27,27400.0,26.684,26.7135,26.6767,26.6767,27400.0
2013-12-19 14:40:00,36.28,36.32,36.27,36.3,40400.0,26.684,26.7135,26.6767,26.6988,40400.0
2013-12-19 14:50:00,36.3,36.33,36.29,36.32,57500.0,26.6988,26.7208,26.6914,26.7135,57500.0
2013-12-19 15:00:00,36.31,36.36,36.3,36.34,63100.0,26.7061,26.7429,26.6988,26.7282,63100.0
2013-12-19 15:10:00,36.34,36.38,36.33,36.38,69500.0,26.7282,26.7576,26.7208,26.7576,69500.0
2013-12-19 15:20:00,36.38,36.38,36.27,36.27,45300.0,26.7576,26.7576,26.6767,26.6767,45300.0
2013-12-19 15:30:00,36.27,36.31,36.24,36.26,319400.0,26.6767,26.7061,26.6546,26.6693,319400.0
2013-12-19 15:40:00,36.26,36.29,36.19,36.2,344900.0,26.6693,26.6914,26.6179,26.6252,344900.0
2013-12-19 15:50:00,36.21,36.29,36.2,36.25,373500.0,26.6326,26.6914,26.6252,26.662,373500.0
2013-12-20 09:30:00,36.31,36.38,36.23,36.28,686600.0,26.7061,26.7576,26.6473,26.684,686600.0
2013-12-20 09:40:00,36.3,36.41,36.25,36.41,61800.0,26.6988,26.7797,26.662,26.7797,61800.0
2013-12-20 09:50:00,36.41,36.56,36.41,36.55,102200.0,26.7797,26.89,26.7797,26.8826,102200.0
2013-12-20 10:00:00,36.56,36.59,36.51,36.56,72700.0,26.89,26.9121,26.8532,26.89,72700.0
2013-12-20 10:10:00,36.55,36.56,36.43,36.43,61800.0,26.8826,26.89,26.7944,26.7944,61800.0
2013-12-20 10:20:00,36.42,36.43,36.35,36.36,43600.0,26.787,26.7944,26.7355,26.7429,43600.0
2013-12-20 10:30:00,36.36,36.4,36.31,36.34,163400.0,26.7429,26.7723,26.7061,26.7282,163400.0
2013-12-20 10:40:00,36.33,36.51,36.32,36.51,167400.0,26.7208,26.8532,26.7135,26.8532,167400.0
2013-12-20 10:50:00,36.5,36.53,36.48,36.51,64300.0,26.8459,26.8679,26.8311,26.8532,64300.0
2013-12-20 11:00:00,36.51,36.57,36.49,36.55,48400.0,26.8532,26.8973,26.8385,26.8826,48400.0
2013-12-20 11:10:00,36.56,36.57,36.53,36.55,49300.0,26.89,26.8973,26.8679,26.8826,49300.0
2013-12-20 11:20:00,36.55,36.56,36.49,36.49,34500.0,26.8826,26.89,26.8385,26.8385,34500.0
2013-12-20 11:30:00,36.5,36.6,36.5,36.57,35700.0,26.8459,26.9194,26.8459,26.8973,35700.0
2013-12-20 11:40:00,36.56,36.59,36.54,36.57,29000.0,26.89,26.9121,26.8753,26.8973,29000.0
2013-12-20 11:50:00,36.57,36.6,36.56,36.57,31500.0,26.8973,26.9194,26.89,26.8973,31500.0
2013-12-20 12:00:00,36.56,36.56,36.49,36.5,33800.0,26.89,26.89,26.8385,26.8459,33800.0
2013-12-20 12:10:00,36.51,36.57,36.49,36.56,54900.0,26.8532,26.8973,26.8385,26.89,54900.0
2013-12-20 12:20:00,36.57,36.68,36.55,36.68,99200.0,26.8973,26.9783,26.8826,26.9783,99200.0
2013-12-20 12:30:00,36.68,36.78,36.67,36.78,93200.0,26.9783,27.0518,26.9709,27.0518,93200.0
2013-12-20 12:40:00,36.78,36.82,36.75,36.79,100200.0,27.0518,27.0812,27.0297,27.0592,100200.0
2013-12-20 12:50:00,36.79,36.79,36.73,36.75,33100.0,27.0592,27.0592,27.015,27.0297,33100.0
2013-12-20 13:00:00,36.74,36.75,36.66,36.71,65200.0,27.0224,27.0297,26.9635,27.0003,65200.0
2013-12-20 13:10:00,36.7,36.74,36.68,36.73,63300.0,26.993,27.0224,26.9783,27.015,63300.0
2013-12-20 13:20:00,36.73,36.74,36.7,36.7,30300.0,27.015,27.0224,26.993,26.993,30300.0
2013-12-20 13:30:00,36.7,36.71,36.66,36.69,57200.0,26.993,27.0003,26.9635,26.9856,57200.0
2013-12-20 13:40:00,36.69,36.71,36.65,36.68,38000.0,26.9856,27.0003,26.9562,26.9783,38000.0
2013-12-20 13:50:00,36.68,36.7,36.67,36.7,46500.0,26.9783,26.993,26.9709,26.993,46500.0
2013-12-20 14:00:00,36.7,36.7,36.62,36.67,46500.0,26.993,26.993,26.9341,26.9709,46500.0
2013-12-20 14:10:00,36.67,36.67,36.61,36.61,46700.0,26.9709,26.9709,26.9268,26.9268,46700.0
2013-12-20 14:20:00,36.61,36.62,36.58,36.59,61400.0,26.9268,26.9341,26.9047,26.9121,61400.0
2013-12-20 14:30:00,36.59,36.61,36.57,36.61,47800.0,26.9121,26.9268,26.8973,26.9268,47800.0
2013-12-20 14:40:00,36.6,36.64,36.6,36.63,69200.0,26.9194,26.9488,26.9194,26.9415,69200.0
2013-12-20 14:50:00,36.62,36.63,36.61,36.62,29300.0,26.9341,26.9415,26.9268,26.9341,29300.0
2013-12-20 15:00:00,36.62,36.62,36.54,36.56,54700.0,26.9341,26.9341,26.8753,26.89,54700.0
2013-12-20 15:10:00,36.57,36.59,36.57,36.58,65700.0,26.8973,26.9121,26.8973,26.9047,65700.0
2013-12-20 15:20:00,36.57,36.58,36.54,36.58,115000.0,26.8973,26.9047,26.8753,26.9047,115000.0
2013-12-20 15:30:00,36.58,36.58,36.51,36.56,110800.0,26.9047,26.9047,26.8532,26.89,110800.0
2013-12-20 15:40:00,36.57,36.6,36.5,36.52,247600.0,26.8973,26.9194,26.8459,26.8606,247600.0
2013-12-20 15:50:00,36.52,36.55,36.44,36.47,697100.0,26.8606,26.8826,26.8017,26.8238,697100.0
2013-12-23 09:30:00,36.74,36.75,36.56,36.63,122700.0,27.0224,27.0297,26.89,26.9415,122700.0
2013-12-23 09:40:00,36.62,36.64,36.53,36.55,99200.0,26.9341,26.9488,26.8679,26.8826,99200.0
2013-12-23 09:50:00,36.55,36.61,36.5,36.53,54900.0,26.8826,26.9268,26.8459,26.8679,54900.0
2013-12-23 10:00:00,36.52,36.55,36.46,36.49,65400.0,26.8606,26.8826,26.8164,26.8385,65400.0
2013-12-23 10:10:00,36.49,36.52,36.47,36.5,109400.0,26.8385,26.8606,26.8238,26.8459,109400.0
2013-12-23 10:20:00,36.5,36.52,36.43,36.43,54100.0,26.8459,26.8606,26.7944,26.7944,54100.0
2013-12-23 10:30:00,36.43,36.51,36.4,36.49,63000.0,26.7944,26.8532,26.7723,26.8385,63000.0
2013-12-23 10:40:00,36.49,36.56,36.49,36.55,72700.0,26.8385,26.89,26.8385,26.8826,72700.0
2013-12-23 10:50:00,36.55,36.56,36.5,36.51,24400.0,26.8826,26.89,26.8459,26.8532,24400.0
2013-12-23 11:00:00,36.51,36.55,36.48,36.48,69100.0,26.8532,26.8826,26.8311,26.8311,69100.0
2013-12-23 11:10:00,36.49,36.49,36.36,36.38,52800.0,26.8385,26.8385,26.7429,26.7576,52800.0
2013-12-23 11:20:00,36.38,36.4,36.36,36.39,42100.0,26.7576,26.7723,26.7429,26.765,42100.0
2013-12-23 11:30:00,36.39,36.43,36.33,36.33,65500.0,26.765,26.7944,26.7208,26.7208,65500.0
2013-12-23 11:40:00,36.33,36.42,36.33,36.39,58400.0,26.7208,26.787,26.7208,26.765,58400.0
2013-12-23 11:50:00,36.39,36.45,36.38,36.44,122300.0,26.765,26.8091,26.7576,26.8017,122300.0
2013-12-23 12:00:00,36.45,36.5,36.44,36.47,75400.0,26.8091,26.8459,26.8017,26.8238,75400.0
2013-12-23 12:10:00,36.47,36.48,36.42,36.48,70500.0,26.8238,26.8311,26.787,26.8311,70500.0
2013-12-23 12:20:00,36.48,36.5,36.47,36.5,43800.0,26.8311,26.8459,26.8238,26.8459,43800.0
2013-12-23 12:30:00,36.5,36.52,36.49,36.5,41600.0,26.8459,26.8606,26.8385,26.8459,41600.0
2013-12-23 12:40:00,36.49,36.51,36.49,36.51,28300.0,26.8385,26.8532,26.8385,26.8532,28300.0
2013-12-23 12:50:00,36.51,36.51,36.49,36.5,48600.0,26.8532,26.8532,26.8385,26.8459,48600.0
2013-12-23 13:00:00,36.51,36.51,36.45,36.46,39700.0,26.8532,26.8532,26.8091,26.8164,39700.0
2013-12-23 13:10:00,36.45,36.48,36.44,36.44,30000.0,26.8091,26.8311,26.8017,26.8017,30000.0
2013-12-23 13:20:00,36.44,36.47,36.44,36.46,32400.0,26.8017,26.8238,26.8017,26.8164,32400.0
2013-12-23 13:30:00,36.47,36.47,36.44,36.45,25700.0,26.8238,26.8238,26.8017,26.8091,25700.0
2013-12-23 13:40:00,36.44,36.45,36.41,36.42,26900.0,26.8017,26.8091,26.7797,26.787,26900.0
2013-12-23 13:50:00,36.42,36.42,36.36,36.39,34700.0,26.787,26.787,26.7429,26.765,34700.0
2013-12-23 14:00:00,36.39,36.41,36.37,36.38,46800.0,26.765,26.7797,26.7502,26.7576,46800.0
2013-12-23 14:10:00,36.38,36.39,36.34,36.38,56400.0,26.7576,26.765,26.7282,26.7576,56400.0
2013-12-23 14:20:00,36.38,36.4,36.37,36.37,31000.0,26.7576,26.7723,26.7502,26.7502,31000.0
2013-12-23 14:30:00,36.37,36.4,36.36,36.39,48100.0,26.7502,26.7723,26.7429,26.765,48100.0
2013-12-23 14:40:00,36.39,36.42,36.37,36.41,34900.0,26.765,26.787,26.7502,26.7797,34900.0
2013-12-23 14:50:00,36.42,36.44,36.41,36.44,51300.0,26.787,26.8017,26.7797,26.8017,51300.0
2013-12-23 15:00:00,36.44,36.44,36.41,36.41,47000.0,26.8017,26.8017,26.7797,26.7797,47000.0
2013-12-23 15:10:00,36.41,36.45,36.4,36.45,49400.0,26.7797,26.8091,26.7723,26.8091,49400.0
2013-12-23 15:20:00,36.45,36.53,36.43,36.52,83500.0,26.8091,26.8679,26.7944,26.8606,83500.0
2013-12-23 15:30:00,36.51,36.57,36.49,36.54,177300.0,26.8532,26.8973,26.8385,26.8753,177300.0
2013-12-23 15:40:00,36.54,36.55,36.48,36.48,99100.0,26.8753,26.8826,26.8311,26.8311,99100.0
2013-12-23 15:50:00,36.48,36.51,36.41,36.51,371300.0,26.8311,26.8532,26.7797,26.8532,371300.0
2013-12-24 09:30:00,36.52,36.66,36.5,36.66,90400.0,26.8606,26.9635,26.8459,26.9635,90400.0
2013-12-24 09:40:00,36.64,36.69,36.57,36.63,93900.0,26.9488,26.9856,26.8973,26.9415,93900.0
2013-12-24 09:50:00,36.63,36.67,36.58,36.6,42600.0,26.9415,26.9709,26.9047,26.9194,42600.0
2013-12-24 10:00:00,36.6,36.71,36.59,36.7,46400.0,26.9194,27.0003,26.9121,26.993,46400.0
2013-12-24 10:10:00,36.7,36.71,36.56,36.57,61400.0,26.993,27.0003,26.89,26.8973,61400.0
2013-12-24 10:20:00,36.56,36.62,36.56,36.59,121700.0,26.89,26.9341,26.89,26.9121,121700.0
2013-12-24 10:30:00,36.6,36.6,36.57,36.58,48600.0,26.9194,26.9194,26.8973,26.9047,48600.0
2013-12-24 10:40:00,36.58,36.6,36.53,36.6,87100.0,26.9047,26.9194,26.8679,26.9194,87100.0
2013-12-24 10:50:00,36.59,36.61,36.53,36.53,59300.0,26.9121,26.9268,26.8679,26.8679,59300.0
2013-12-24 11:00:00,36.54,36.58,36.53,36.55,51900.0,26.8753,26.9047,26.8679,26.8826,51900.0
2013-12-24 11:10:00,36.56,36.61,36.55,36.6,48400.0,26.89,26.9268,26.8826,26.9194,48400.0
2013-12-24 11:20:00,36.6,36.61,36.57,36.57,49700.0,26.9194,26.9268,26.8973,26.8973,49700.0
2013-12-24 11:30:00,36.57,36.6,36.53,36.55,55500.0,26.8973,26.9194,26.8679,26.8826,55500.0
2013-12-24 11:40:00,36.55,36.57,36.52,36.55,40100.0,26.8826,26.8973,26.8606,26.8826,40100.0
2013-12-24 11:50:00,36.55,36.56,36.51,36.55,65000.0,26.8826,26.89,26.8532,26.8826,65000.0
2013-12-24 12:00:00,36.56,36.56,36.5,36.51,61200.0,26.89,26.89,26.8459,26.8532,61200.0
2013-12-24 12:10:00,36.51,36.53,36.5,36.51,71100.0,26.8532,26.8679,26.8459,26.8532,71100.0
2013-12-24 12:20:00,36.51,36.54,36.5,36.52,39400.0,26.8532,26.8753,26.8459,26.8606,39400.0
2013-12-24 12:30:00,36.52,36.53,36.5,36.5,46600.0,26.8606,26.8679,26.8459,26.8459,46600.0
2013-12-24 12:40:00,36.5,36.55,36.5,36.53,71100.0,26.8459,26.8826,26.8459,26.8679,71100.0
2013-12-24 12:50:00,36.53,36.53,36.44,36.46,117400.0,26.8679,26.8679,26.8017,26.8164,117400.0
2013-12-26 09:30:00,36.41,36.6,36.36,36.42,138900.0,26.7797,26.9194,26.7429,26.787,138900.0
2013-12-26 09:40:00,36.43,36.53,36.38,36.48,104400.0,26.7944,26.8679,26.7576,26.8311,104400.0
2013-12-26 09:50:00,36.48,36.51,36.46,36.48,50200.0,26.8311,26.8532,26.8164,26.8311,50200.0
2013-12-26 10:00:00,36.48,36.49,36.4,36.43,50500.0,26.8311,26.8385,26.7723,26.7944,50500.0
2013-12-26 10:10:00,36.42,36.42,36.35,36.36,96500.0,26.787,26.787,26.7355,26.7429,96500.0
2013-12-26 10:20:00,36.36,36.43,36.36,36.39,139000.0,26.7429,26.7944,26.7429,26.765,139000.0
2013-12-26 10:30:00,36.39,36.43,36.36,36.42,100900.0,26.765,26.7944,26.7429,26.787,100900.0
2013-12-26 10:40:00,36.42,36.48,36.42,36.44,48700.0,26.787,26.8311,26.787,26.8017,48700.0
2013-12-26 10:50:00,36.45,36.47,36.43,36.45,41300.0,26.8091,26.8238,26.7944,26.8091,41300.0
2013-12-26 11:00:00,36.46,36.47,36.42,36.44,35000.0,26.8164,26.8238,26.787,26.8017,35000.0
2013-12-26 11:10:00,36.44,36.46,36.4,36.42,54500.0,26.8017,26.8164,26.7723,26.787,54500.0
2013-12-26 11:20:00,36.42,36.48,36.42,36.46,28400.0,26.787,26.8311,26.787,26.8164,28400.0
2013-12-26 11:30:00,36.46,36.52,36.46,36.49,37500.0,26.8164,26.8606,26.8164,26.8385,37500.0
2013-12-26 11:40:00,36.49,36.49,36.42,36.43,92900.0,26.8385,26.8385,26.787,26.7944,92900.0
2013-12-26 11:50:00,36.43,36.44,36.37,36.37,39800.0,26.7944,26.8017,26.7502,26.7502,39800.0
2013-12-26 12:00:00,36.37,36.38,36.34,36.34,33000.0,26.7502,26.7576,26.7282,26.7282,33000.0
2013-12-26 12:10:00,36.35,36.35,36.32,36.32,13700.0,26.7355,26.7355,26.7135,26.7135,13700.0
2013-12-26 12:20:00,36.32,36.35,36.32,36.35,24200.0,26.7135,26.7355,26.7135,26.7355,24200.0
2013-12-26 12:30:00,36.35,36.38,36.34,36.36,24900.0,26.7355,26.7576,26.7282,26.7429,24900.0
2013-12-26 12:40:00,36.36,36.41,36.36,36.4,20500.0,26.7429,26.7797,26.7429,26.7723,20500.0
2013-12-26 12:50:00,36.4,36.46,36.4,36.45,22700.0,26.7723,26.8164,26.7723,26.8091,22700.0
2013-12-26 13:00:00,36.44,36.47,36.44,36.45,18000.0,26.8017,26.8238,26.8017,26.8091,18000.0
2013-12-26 13:10:00,36.45,36.46,36.44,36.46,23900.0,26.8091,26.8164,26.8017,26.8164,23900.0
2013-12-26 13:20:00,36.46,36.46,36.41,36.41,29900.0,26.8164,26.8164,26.7797,26.7797,29900.0
2013-12-26 13:30:00,36.42,36.42,36.38,36.39,21100.0,26.787,26.787,26.7576,26.765,21100.0
2013-12-26 13:40:00,36.39,36.42,36.39,36.42,11900.0,26.765,26.787,26.765,26.787,11900.0
2013-12-26 13:50:00,36.42,36.43,36.33,36.34,81100.0,26.787,26.7944,26.7208,26.7282,81100.0
2013-12-26 14:00:00,36.34,36.42,36.34,36.42,53500.0,26.7282,26.787,26.7282,26.787,53500.0
2013-12-26 14:10:00,36.41,36.44,36.4,36.44,26500.0,26.7797,26.8017,26.7723,26.8017,26500.0
2013-12-26 14:20:00,36.43,36.45,36.43,36.45,23800.0,26.7944,26.8091,26.7944,26.8091,23800.0
2013-12-26 14:30:00,36.44,36.46,36.44,36.44,18000.0,26.8017,26.8164,26.8017,26.8017,18000.0
2013-12-26 14:40:00,36.45,36.47,36.44,36.44,21300.0,26.8091,26.8238,26.8017,26.8017,21300.0
2013-12-26 14:50:00,36.45,36.46,36.44,36.45,28100.0,26.8091,26.8164,26.8017,26.8091,28100.0
2013-12-26 15:00:00,36.45,36.49,36.45,36.49,35700.0,26.8091,26.8385,26.8091,26.8385,35700.0
2013-12-26 15:10:00,36.49,36.51,36.48,36.51,41400.0,26.8385,26.8532,26.8311,26.8532,41400.0
2013-12-26 15:20:00,36.51,36.54,36.5,36.54,40300.0,26.8532,26.8753,26.8459,26.8753,40300.0
2013-12-26 15:30:00,36.54,36.54,36.5,36.52,51300.0,26.8753,26.8753,26.8459,26.8606,51300.0
2013-12-26 15:40:00,36.52,36.54,36.49,36.53,147600.0,26.8606,26.8753,26.8385,26.8679,147600.0
2013-12-26 15:50:00,36.52,36.55,36.52,36.53,201900.0,26.8606,26.8826,26.8606,26.8679,201900.0
2013-12-27 09:30:00,36.52,36.75,36.5,36.66,113000.0,26.8606,27.0297,26.8459,26.9635,113000.0
2013-12-27 09:40:00,36.66,36.69,36.66,36.67,53700.0,26.9635,26.9856,26.9635,26.9709,53700.0
2013-12-27 09:50:00,36.67,36.7,36.65,36.69,79800.0,26.9709,26.993,26.9562,26.9856,79800.0
2013-12-27 10:00:00,36.69,36.69,36.64,36.67,53600.0,26.9856,26.9856,26.9488,26.9709,53600.0
2013-12-27 10:10:00,36.66,36.68,36.62,36.67,56300.0,26.9635,26.9783,26.9341,26.9709,56300.0
2013-12-27 10:20:00,36.68,36.69,36.67,36.69,55700.0,26.9783,26.9856,26.9709,26.9856,55700.0
2013-12-27 10:30:00,36.69,36.83,36.68,36.83,78900.0,26.9856,27.0886,26.9783,27.0886,78900.0
2013-12-27 10:40:00,36.83,36.83,36.76,36.76,89100.0,27.0886,27.0886,27.0371,27.0371,89100.0
2013-12-27 10:50:00,36.75,36.76,36.72,36.75,67300.0,27.0297,27.0371,27.0077,27.0297,67300.0
2013-12-27 11:00:00,36.75,36.76,36.69,36.73,70600.0,27.0297,27.0371,26.9856,27.015,70600.0
2013-12-27 11:10:00,36.73,36.73,36.66,36.67,66800.0,27.015,27.015,26.9635,26.9709,66800.0
2013-12-27 11:20:00,36.68,36.69,36.67,36.68,24900.0,26.9783,26.9856,26.9709,26.9783,24900.0
2013-12-27 11:30:00,36.69,36.8,36.69,36.73,128800.0,26.9856,27.0665,26.9856,27.015,128800.0
2013-12-27 11:40:00,36.72,36.76,36.68,36.76,62200.0,27.0077,27.0371,26.9783,27.0371,62200.0
2013-12-27 11:50:00,36.76,36.85,36.75,36.85,136000.0,27.0371,27.1033,27.0297,27.1033,136000.0
2013-12-27 12:00:00,36.85,36.9,36.83,36.89,164700.0,27.1033,27.1401,27.0886,27.1327,164700.0
2013-12-27 12:10:00,36.89,36.97,36.88,36.96,156200.0,27.1327,27.1915,27.1254,27.1842,156200.0
2013-12-27 12:20:00,36.95,37.06,36.95,36.98,173500.0,27.1768,27.2577,27.1768,27.1989,173500.0
2013-12-27 12:30:00,36.97,36.98,36.94,36.98,70800.0,27.1915,27.1989,27.1695,27.1989,70800.0
2013-12-27 12:40:00,36.97,36.99,36.94,36.99,95600.0,27.1915,27.2063,27.1695,27.2063,95600.0
2013-12-27 12:50:00,36.99,36.99,36.85,36.86,84500.0,27.2063,27.2063,27.1033,27.1106,84500.0
2013-12-27 13:00:00,36.86,36.87,36.8,36.86,90800.0,27.1106,27.118,27.0665,27.1106,90800.0
2013-12-27 13:10:00,36.87,36.92,36.85,36.88,94600.0,27.118,27.1548,27.1033,27.1254,94600.0
2013-12-27 13:20:00,36.89,36.94,36.87,36.93,55200.0,27.1327,27.1695,27.118,27.1621,55200.0
2013-12-27 13:30:00,36.92,36.93,36.81,36.87,65200.0,27.1548,27.1621,27.0739,27.118,65200.0
2013-12-27 13:40:00,36.87,36.92,36.87,36.9,89400.0,27.118,27.1548,27.118,27.1401,89400.0
2013-12-27 13:50:00,36.9,36.94,36.88,36.91,159800.0,27.1401,27.1695,27.1254,27.1474,159800.0
2013-12-27 14:00:00,36.91,36.92,36.8,36.8,65500.0,27.1474,27.1548,27.0665,27.0665,65500.0
2013-12-27 14:10:00,36.8,36.82,36.75,36.78,121400.0,27.0665,27.0812,27.0297,27.0518,121400.0
2013-12-27 14:20:00,36.79,36.86,36.78,36.86,96800.0,27.0592,27.1106,27.0518,27.1106,96800.0
2013-12-27 14:30:00,36.87,36.89,36.86,36.89,41400.0,27.118,27.1327,27.1106,27.1327,41400.0
2013-12-27 14:40:00,36.89,36.9,36.87,36.89,55600.0,27.1327,27.1401,27.118,27.1327,55600.0
2013-12-27 14:50:00,36.89,36.9,36.83,36.84,56600.0,27.1327,27.1401,27.0886,27.0959,56600.0
2013-12-27 15:00:00,36.83,36.84,36.8,36.82,44700.0,27.0886,27.0959,27.0665,27.0812,44700.0
2013-12-27 15:10:00,36.82,36.85,36.82,36.84,72600.0,27.0812,27.1033,27.0812,27.0959,72600.0
2013-12-27 15:20:00,36.85,36.85,36.8,36.82,84200.0,27.1033,27.1033,27.0665,27.0812,84200.0
2013-12-27 15:30:00,36.83,36.83,36.78,36.79,109100.0,27.0886,27.0886,27.0518,27.0592,109100.0
2013-12-27 15:40:00,36.79,36.8,36.74,36.77,169400.0,27.0592,27.0665,27.0224,27.0444,169400.0
2013-12-27 15:50:00,36.78,36.85,36.76,36.82,446000.0,27.0518,27.1033,27.0371,27.0812,446000.0
2013-12-30 09:30:00,36.72,36.98,36.7,36.94,166000.0,27.0077,27.1989,26.993,27.1695,166000.0
2013-12-30 09:40:00,36.95,36.96,36.83,36.88,137100.0,27.1768,27.1842,27.0886,27.1254,137100.0
2013-12-30 09:50:00,36.87,36.95,36.86,36.91,111900.0,27.118,27.1768,27.1106,27.1474,111900.0
2013-12-30 10:00:00,36.91,36.92,36.83,36.83,105400.0,27.1474,27.1548,27.0886,27.0886,105400.0
2013-12-30 10:10:00,36.84,36.9,36.83,36.9,60600.0,27.0959,27.1401,27.0886,27.1401,60600.0
2013-12-30 10:20:00,36.9,36.99,36.89,36.98,59700.0,27.1401,27.2063,27.1327,27.1989,59700.0
2013-12-30 10:30:00,36.98,36.98,36.95,36.97,33600.0,27.1989,27.1989,27.1768,27.1915,33600.0
2013-12-30 10:40:00,36.97,36.97,36.85,36.87,75100.0,27.1915,27.1915,27.1033,27.118,75100.0
2013-12-30 10:50:00,36.88,36.89,36.81,36.84,114700.0,27.1254,27.1327,27.0739,27.0959,114700.0
2013-12-30 11:00:00,36.85,36.94,36.84,36.93,78600.0,27.1033,27.1695,27.0959,27.1621,78600.0
2013-12-30 11:10:00,36.94,36.95,36.9,36.91,88000.0,27.1695,27.1768,27.1401,27.1474,88000.0
2013-12-30 11:20:00,36.9,36.93,36.87,36.87,53000.0,27.1401,27.1621,27.118,27.118,53000.0
2013-12-30 11:30:00,36.86,36.87,36.73,36.77,117000.0,27.1106,27.118,27.015,27.0444,117000.0
2013-12-30 11:40:00,36.76,36.83,36.76,36.77,73200.0,27.0371,27.0886,27.0371,27.0444,73200.0
2013-12-30 11:50:00,36.78,36.83,36.77,36.8,59900.0,27.0518,27.0886,27.0444,27.0665,59900.0
2013-12-30 12:00:00,36.8,36.8,36.74,36.74,30000.0,27.0665,27.0665,27.0224,27.0224,30000.0
2013-12-30 12:10:00,36.75,36.75,36.7,36.72,68400.0,27.0297,27.0297,26.993,27.0077,68400.0
2013-12-30 12:20:00,36.72,36.73,36.68,36.7,71700.0,27.0077,27.015,26.9783,26.993,71700.0
2013-12-30 12:30:00,36.7,36.7,36.66,36.68,35300.0,26.993,26.993,26.9635,26.9783,35300.0
2013-12-30 12:40:00,36.68,36.72,36.66,36.67,55000.0,26.9783,27.0077,26.9635,26.9709,55000.0
2013-12-30 12:50:00,36.66,36.7,36.66,36.68,81400.0,26.9635,26.993,26.9635,26.9783,81400.0
2013-12-30 13:00:00,36.68,36.7,36.67,36.7,46400.0,26.9783,26.993,26.9709,26.993,46400.0
2013-12-30 13:10:00,36.7,36.72,36.69,36.72,57600.0,26.993,27.0077,26.9856,27.0077,57600.0
2013-12-30 13:20:00,36.72,36.76,36.71,36.76,67300.0,27.0077,27.0371,27.0003,27.0371,67300.0
2013-12-30 13:30:00,36.76,36.76,36.68,36.69,58200.0,27.0371,27.0371,26.9783,26.9856,58200.0
2013-12-30 13:40:00,36.68,36.7,36.67,36.67,66100.0,26.9783,26.993,26.9709,26.9709,66100.0
2013-12-30 13:50:00,36.67,36.69,36.66,36.68,30300.0,26.9709,26.9856,26.9635,26.9783,30300.0
2013-12-30 14:00:00,36.69,36.74,36.68,36.72,48600.0,26.9856,27.0224,26.9783,27.0077,48600.0
2013-12-30 14:10:00,36.73,36.73,36.67,36.68,34500.0,27.015,27.015,26.9709,26.9783,34500.0
2013-12-30 14:20:00,36.68,36.69,36.67,36.68,45500.0,26.9783,26.9856,26.9709,26.9783,45500.0
2013-12-30 14:30:00,36.68,36.69,36.67,36.68,40100.0,26.9783,26.9856,26.9709,26.9783,40100.0
2013-12-30 14:40:00,36.68,36.68,36.65,36.67,37300.0,26.9783,26.9783,26.9562,26.9709,37300.0
2013-12-30 14:50:00,36.67,36.67,36.65,36.66,54400.0,26.9709,26.9709,26.9562,26.9635,54400.0
2013-12-30 15:00:00,36.66,36.68,36.65,36.67,107000.0,26.9635,26.9783,26.9562,26.9709,107000.0
2013-12-30 15:10:00,36.68,36.68,36.62,36.62,112500.0,26.9783,26.9783,26.9341,26.9341,112500.0
2013-12-30 15:20:00,36.63,36.64,36.61,36.62,90800.0,26.9415,26.9488,26.9268,26.9341,90800.0
2013-12-30 15:30:00,36.63,36.65,36.6,36.63,125100.0,26.9415,26.9562,26.9194,26.9415,125100.0
2013-12-30 15:40:00,36.63,36.65,36.6,36.61,146400.0,26.9415,26.9562,26.9194,26.9268,146400.0
2013-12-30 15:50:00,36.61,36.68,36.6,36.67,340000.0,26.9268,26.9783,26.9194,26.9709,340000.0
2013-12-31 09:30:00,36.3,36.48,36.21,36.25,161800.0,26.9132,27.0467,26.8465,26.8762,161800.0
2013-12-31 09:40:00,36.24,36.25,36.11,36.11,80500.0,26.8688,26.8762,26.7724,26.7724,80500.0
2013-12-31 09:50:00,36.13,36.2,36.07,36.19,160200.0,26.7872,26.8391,26.7427,26.8317,160200.0
2013-12-31 10:00:00,36.18,36.21,36.17,36.19,103300.0,26.8243,26.8465,26.8169,26.8317,103300.0
2013-12-31 10:10:00,36.19,36.29,36.18,36.29,173800.0,26.8317,26.9058,26.8243,26.9058,173800.0
2013-12-31 10:20:00,36.29,36.36,36.29,36.3,172400.0,26.9058,26.9577,26.9058,26.9132,172400.0
2013-12-31 10:30:00,36.3,36.32,36.28,36.3,61200.0,26.9132,26.9281,26.8984,26.9132,61200.0
2013-12-31 10:40:00,36.3,36.3,36.28,36.3,48300.0,26.9132,26.9132,26.8984,26.9132,48300.0
2013-12-31 10:50:00,36.3,36.35,36.29,36.35,92900.0,26.9132,26.9503,26.9058,26.9503,92900.0
2013-12-31 11:00:00,36.35,36.39,36.34,36.36,90300.0,26.9503,26.98,26.9429,26.9577,90300.0
2013-12-31 11:10:00,36.36,36.4,36.34,36.35,134600.0,26.9577,26.9874,26.9429,26.9503,134600.0
2013-12-31 11:20:00,36.34,36.38,36.34,36.35,57600.0,26.9429,26.9725,26.9429,26.9503,57600.0
2013-12-31 11:30:00,36.36,36.36,36.27,36.28,100100.0,26.9577,26.9577,26.891,26.8984,100100.0
2013-12-31 11:40:00,36.27,36.29,36.25,36.29,61700.0,26.891,26.9058,26.8762,26.9058,61700.0
2013-12-31 11:50:00,36.29,36.33,36.28,36.33,33900.0,26.9058,26.9355,26.8984,26.9355,33900.0
2013-12-31 12:00:00,36.33,36.35,36.31,36.33,28000.0,26.9355,26.9503,26.9207,26.9355,28000.0
2013-12-31 12:10:00,36.34,36.35,36.27,36.27,35400.0,26.9429,26.9503,26.891,26.891,35400.0
2013-12-31 12:20:00,36.27,36.34,36.27,36.34,21800.0,26.891,26.9429,26.891,26.9429,21800.0
2013-12-31 12:30:00,36.34,36.38,36.34,36.36,26700.0,26.9429,26.9725,26.9429,26.9577,26700.0
2013-12-31 12:40:00,36.35,36.37,36.33,36.36,27800.0,26.9503,26.9651,26.9355,26.9577,27800.0
2013-12-31 12:50:00,36.36,36.41,36.35,36.41,41500.0,26.9577,26.9948,26.9503,26.9948,41500.0
2013-12-31 13:00:00,36.41,36.41,36.37,36.41,35900.0,26.9948,26.9948,26.9651,26.9948,35900.0
2013-12-31 13:10:00,36.42,36.44,36.41,36.41,24100.0,27.0022,27.017,26.9948,26.9948,24100.0
2013-12-31 13:20:00,36.41,36.43,36.39,36.4,27900.0,26.9948,27.0096,26.98,26.9874,27900.0
2013-12-31 13:30:00,36.4,36.4,36.33,36.34,30500.0,26.9874,26.9874,26.9355,26.9429,30500.0
2013-12-31 13:40:00,36.34,36.34,36.31,36.31,24500.0,26.9429,26.9429,26.9207,26.9207,24500.0
2013-12-31 13:50:00,36.31,36.32,36.2,36.22,119400.0,26.9207,26.9281,26.8391,26.8539,119400.0
2013-12-31 14:00:00,36.22,36.24,36.22,36.22,59900.0,26.8539,26.8688,26.8539,26.8539,59900.0
2013-12-31 14:10:00,36.22,36.23,36.17,36.17,34600.0,26.8539,26.8613,26.8169,26.8169,34600.0
2013-12-31 14:20:00,36.18,36.2,36.18,36.18,34700.0,26.8243,26.8391,26.8243,26.8243,34700.0
2013-12-31 14:30:00,36.18,36.19,36.13,36.13,70500.0,26.8243,26.8317,26.7872,26.7872,70500.0
2013-12-31 14:40:00,36.13,36.14,36.07,36.07,92000.0,26.7872,26.7946,26.7427,26.7427,92000.0
2013-12-31 14:50:00,36.07,36.09,36.06,36.09,86800.0,26.7427,26.7575,26.7353,26.7575,86800.0
2013-12-31 15:00:00,36.08,36.09,36.06,36.07,55400.0,26.7501,26.7575,26.7353,26.7427,55400.0
2013-12-31 15:10:00,36.07,36.07,36.03,36.05,94300.0,26.7427,26.7427,26.7131,26.7279,94300.0
2013-12-31 15:20:00,36.05,36.16,36.04,36.16,106700.0,26.7279,26.8094,26.7205,26.8094,106700.0
2013-12-31 15:30:00,36.16,36.19,36.15,36.15,125800.0,26.8094,26.8317,26.802,26.802,125800.0
2013-12-31 15:40:00,36.16,36.17,36.11,36.16,261200.0,26.8094,26.8169,26.7724,26.8094,261200.0
2013-12-31 15:50:00,36.16,36.18,36.09,36.09,425000.0,26.8094,26.8243,26.7575,26.7575,425000.0
2014-01-02 09:30:00,36.9,36.9,36.38,36.45,1556100.0,27.3581,27.3581,26.9725,27.0244,1556100.0
2014-01-02 09:40:00,36.44,36.44,36.15,36.19,207400.0,27.017,27.017,26.802,26.8317,207400.0
2014-01-02 09:50:00,36.19,36.28,36.12,36.16,135400.0,26.8317,26.8984,26.7798,26.8094,135400.0
2014-01-02 10:00:00,36.16,36.23,36.1,36.12,95100.0,26.8094,26.8613,26.765,26.7798,95100.0
2014-01-02 10:10:00,36.12,36.14,36.07,36.13,99100.0,26.7798,26.7946,26.7427,26.7872,99100.0
2014-01-02 10:20:00,36.14,36.18,36.11,36.18,77900.0,26.7946,26.8243,26.7724,26.8243,77900.0
2014-01-02 10:30:00,36.18,36.23,36.11,36.16,147500.0,26.8243,26.8613,26.7724,26.8094,147500.0
2014-01-02 10:40:00,36.17,36.17,36.07,36.07,111300.0,26.8169,26.8169,26.7427,26.7427,111300.0
2014-01-02 10:50:00,36.08,36.09,35.99,36.08,130000.0,26.7501,26.7575,26.6834,26.7501,130000.0
2014-01-02 11:00:00,36.07,36.08,36.04,36.06,80800.0,26.7427,26.7501,26.7205,26.7353,80800.0
2014-01-02 11:10:00,36.07,36.13,36.05,36.13,28700.0,26.7427,26.7872,26.7279,26.7872,28700.0
2014-01-02 11:20:00,36.13,36.14,36.1,36.11,64500.0,26.7872,26.7946,26.765,26.7724,64500.0
2014-01-02 11:30:00,36.11,36.17,36.09,36.17,81300.0,26.7724,26.8169,26.7575,26.8169,81300.0
2014-01-02 11:40:00,36.16,36.17,36.1,36.13,113600.0,26.8094,26.8169,26.765,26.7872,113600.0
2014-01-02 11:50:00,36.12,36.12,36.06,36.09,149300.0,26.7798,26.7798,26.7353,26.7575,149300.0
2014-01-02 12:00:00,36.08,36.13,36.06,36.13,115200.0,26.7501,26.7872,26.7353,26.7872,115200.0
2014-01-02 12:10:00,36.13,36.16,36.12,36.16,33800.0,26.7872,26.8094,26.7798,26.8094,33800.0
2014-01-02 12:20:00,36.16,36.17,36.15,36.17,46000.0,26.8094,26.8169,26.802,26.8169,46000.0
2014-01-02 12:30:00,36.16,36.21,36.12,36.2,319200.0,26.8094,26.8465,26.7798,26.8391,319200.0
2014-01-02 12:40:00,36.2,36.21,36.16,36.16,51000.0,26.8391,26.8465,26.8094,26.8094,51000.0
2014-01-02 12:50:00,36.16,36.16,36.13,36.16,39200.0,26.8094,26.8094,26.7872,26.8094,39200.0
2014-01-02 13:00:00,36.16,36.2,36.15,36.2,41900.0,26.8094,26.8391,26.802,26.8391,41900.0
2014-01-02 13:10:00,36.2,36.2,36.14,36.15,53600.0,26.8391,26.8391,26.7946,26.802,53600.0
2014-01-02 13:20:00,36.15,36.17,36.1,36.11,69800.0,26.802,26.8169,26.765,26.7724,69800.0
2014-01-02 13:30:00,36.12,36.12,36.07,36.11,52400.0,26.7798,26.7798,26.7427,26.7724,52400.0
2014-01-02 13:40:00,36.11,36.16,36.09,36.14,79700.0,26.7724,26.8094,26.7575,26.7946,79700.0
2014-01-02 13:50:00,36.15,36.17,36.1,36.12,96400.0,26.802,26.8169,26.765,26.7798,96400.0
2014-01-02 14:00:00,36.12,36.12,36.07,36.08,63000.0,26.7798,26.7798,26.7427,26.7501,63000.0
2014-01-02 14:10:00,36.09,36.09,35.91,35.92,166500.0,26.7575,26.7575,26.6241,26.6315,166500.0
2014-01-02 14:20:00,35.92,35.98,35.91,35.98,91500.0,26.6315,26.676,26.6241,26.676,91500.0
2014-01-02 14:30:00,35.98,36.0,35.94,35.94,136400.0,26.676,26.6908,26.6463,26.6463,136400.0
2014-01-02 14:40:00,35.95,35.95,35.93,35.94,188100.0,26.6537,26.6537,26.6389,26.6463,188100.0
2014-01-02 14:50:00,35.95,35.95,35.91,35.91,115000.0,26.6537,26.6537,26.6241,26.6241,115000.0
2014-01-02 15:00:00,35.91,35.92,35.87,35.88,90300.0,26.6241,26.6315,26.5944,26.6018,90300.0
2014-01-02 15:10:00,35.88,35.89,35.86,35.89,132700.0,26.6018,26.6093,26.587,26.6093,132700.0
2014-01-02 15:20:00,35.89,35.94,35.89,35.9,171400.0,26.6093,26.6463,26.6093,26.6167,171400.0
2014-01-02 15:30:00,35.9,35.9,35.82,35.83,211300.0,26.6167,26.6167,26.5574,26.5648,211300.0
2014-01-02 15:40:00,35.83,35.93,35.82,35.9,322200.0,26.5648,26.6389,26.5574,26.6167,322200.0
2014-01-02 15:50:00,35.9,35.93,35.87,35.91,647500.0,26.6167,26.6389,26.5944,26.6241,647500.0
2014-01-03 09:30:00,35.99,36.07,35.81,36.02,111800.0,26.6834,26.7427,26.5499,26.7056,111800.0
2014-01-03 09:40:00,36.01,36.11,35.93,36.11,93500.0,26.6982,26.7724,26.6389,26.7724,93500.0
2014-01-03 09:50:00,36.11,36.16,36.07,36.07,83600.0,26.7724,26.8094,26.7427,26.7427,83600.0
2014-01-03 10:00:00,36.08,36.18,36.07,36.09,71400.0,26.7501,26.8243,26.7427,26.7575,71400.0
2014-01-03 10:10:00,36.09,36.1,36.03,36.03,65700.0,26.7575,26.765,26.7131,26.7131,65700.0
2014-01-03 10:20:00,36.04,36.05,36.0,36.04,62400.0,26.7205,26.7279,26.6908,26.7205,62400.0
2014-01-03 10:30:00,36.03,36.03,35.98,36.0,76200.0,26.7131,26.7131,26.676,26.6908,76200.0
2014-01-03 10:40:00,36.01,36.03,35.99,36.0,53000.0,26.6982,26.7131,26.6834,26.6908,53000.0
2014-01-03 10:50:00,36.0,36.02,35.98,36.0,36500.0,26.6908,26.7056,26.676,26.6908,36500.0
2014-01-03 11:00:00,36.0,36.09,35.99,36.08,93500.0,26.6908,26.7575,26.6834,26.7501,93500.0
2014-01-03 11:10:00,36.09,36.09,35.96,35.99,60700.0,26.7575,26.7575,26.6612,26.6834,60700.0
2014-01-03 11:20:00,36.0,36.04,35.93,35.96,79000.0,26.6908,26.7205,26.6389,26.6612,79000.0
2014-01-03 11:30:00,35.96,35.98,35.93,35.94,46900.0,26.6612,26.676,26.6389,26.6463,46900.0
2014-01-03 11:40:00,35.95,36.02,35.94,35.98,30900.0,26.6537,26.7056,26.6463,26.676,30900.0
2014-01-03 11:50:00,35.97,36.0,35.95,35.97,56100.0,26.6686,26.6908,26.6537,26.6686,56100.0
2014-01-03 12:00:00,35.97,35.97,35.9,35.92,37000.0,26.6686,26.6686,26.6167,26.6315,37000.0
2014-01-03 12:10:00,35.92,35.94,35.9,35.91,40900.0,26.6315,26.6463,26.6167,26.6241,40900.0
2014-01-03 12:20:00,35.9,35.93,35.9,35.9,22300.0,26.6167,26.6389,26.6167,26.6167,22300.0
2014-01-03 12:30:00,35.91,35.91,35.87,35.89,29400.0,26.6241,26.6241,26.5944,26.6093,29400.0
2014-01-03 12:40:00,35.89,35.93,35.88,35.93,29400.0,26.6093,26.6389,26.6018,26.6389,29400.0
2014-01-03 12:50:00,35.93,35.96,35.92,35.95,73100.0,26.6389,26.6612,26.6315,26.6537,73100.0
2014-01-03 13:00:00,35.95,35.99,35.95,35.99,38900.0,26.6537,26.6834,26.6537,26.6834,38900.0
2014-01-03 13:10:00,35.98,36.01,35.98,36.01,51300.0,26.676,26.6982,26.676,26.6982,51300.0
2014-01-03 13:20:00,36.01,36.02,35.99,36.01,29200.0,26.6982,26.7056,26.6834,26.6982,29200.0
2014-01-03 13:30:00,36.01,36.02,35.98,36.01,45800.0,26.6982,26.7056,26.676,26.6982,45800.0
2014-01-03 13:40:00,36.0,36.02,35.98,36.02,31900.0,26.6908,26.7056,26.676,26.7056,31900.0
2014-01-03 13:50:00,36.02,36.04,36.01,36.02,46300.0,26.7056,26.7205,26.6982,26.7056,46300.0
2014-01-03 14:00:00,36.02,36.07,36.02,36.05,50200.0,26.7056,26.7427,26.7056,26.7279,50200.0
2014-01-03 14:10:00,36.05,36.06,36.02,36.06,35100.0,26.7279,26.7353,26.7056,26.7353,35100.0
2014-01-03 14:20:00,36.05,36.05,35.95,35.97,57200.0,26.7279,26.7279,26.6537,26.6686,57200.0
2014-01-03 14:30:00,35.97,36.0,35.96,35.98,60500.0,26.6686,26.6908,26.6612,26.676,60500.0
2014-01-03 14:40:00,35.97,36.0,35.94,36.0,98400.0,26.6686,26.6908,26.6463,26.6908,98400.0
2014-01-03 14:50:00,36.0,36.04,35.99,36.04,69600.0,26.6908,26.7205,26.6834,26.7205,69600.0
2014-01-03 15:00:00,36.04,36.13,36.03,36.13,76300.0,26.7205,26.7872,26.7131,26.7872,76300.0
2014-01-03 15:10:00,36.13,36.22,36.13,36.18,103200.0,26.7872,26.8539,26.7872,26.8243,103200.0
2014-01-03 15:20:00,36.19,36.21,36.12,36.15,90900.0,26.8317,26.8465,26.7798,26.802,90900.0
2014-01-03 15:30:00,36.15,36.17,36.13,36.16,143400.0,26.802,26.8169,26.7872,26.8094,143400.0
2014-01-03 15:40:00,36.15,36.16,36.08,36.14,212900.0,26.802,26.8094,26.7501,26.7946,212900.0
2014-01-03 15:50:00,36.13,36.14,36.05,36.06,277500.0,26.7872,26.7946,26.7279,26.7353,277500.0
2014-01-06 09:30:00,36.22,36.28,35.93,35.94,116100.0,26.8539,26.8984,26.6389,26.6463,116100.0
2014-01-06 09:40:00,35.94,35.99,35.88,35.94,115400.0,26.6463,26.6834,26.6018,26.6463,115400.0
2014-01-06 09:50:00,35.94,35.96,35.9,35.94,114900.0,26.6463,26.6612,26.6167,26.6463,114900.0
2014-01-06 10:00:00,35.95,36.1,35.93,36.08,116300.0,26.6537,26.765,26.6389,26.7501,116300.0
2014-01-06 10:10:00,36.08,36.14,36.05,36.12,73900.0,26.7501,26.7946,26.7279,26.7798,73900.0
2014-01-06 10:20:00,36.12,36.14,36.04,36.14,153300.0,26.7798,26.7946,26.7205,26.7946,153300.0
2014-01-06 10:30:00,36.13,36.18,36.12,36.13,54500.0,26.7872,26.8243,26.7798,26.7872,54500.0
2014-01-06 10:40:00,36.12,36.13,36.09,36.11,69100.0,26.7798,26.7872,26.7575,26.7724,69100.0
2014-01-06 10:50:00,36.1,36.13,36.09,36.12,104900.0,26.765,26.7872,26.7575,26.7798,104900.0
2014-01-06 11:00:00,36.1,36.1,36.04,36.05,81300.0,26.765,26.765,26.7205,26.7279,81300.0
2014-01-06 11:10:00,36.05,36.07,36.0,36.02,76400.0,26.7279,26.7427,26.6908,26.7056,76400.0
2014-01-06 11:20:00,36.01,36.04,35.96,35.99,167600.0,26.6982,26.7205,26.6612,26.6834,167600.0
2014-01-06 11:30:00,35.99,36.0,35.96,35.97,111600.0,26.6834,26.6908,26.6612,26.6686,111600.0
2014-01-06 11:40:00,35.97,35.97,35.9,35.9,116000.0,26.6686,26.6686,26.6167,26.6167,116000.0
2014-01-06 11:50:00,35.9,36.04,35.9,36.04,173800.0,26.6167,26.7205,26.6167,26.7205,173800.0
2014-01-06 12:00:00,36.04,36.04,35.99,36.0,141600.0,26.7205,26.7205,26.6834,26.6908,141600.0
2014-01-06 12:10:00,36.01,36.01,35.93,35.96,73300.0,26.6982,26.6982,26.6389,26.6612,73300.0
2014-01-06 12:20:00,35.95,35.96,35.95,35.95,61200.0,26.6537,26.6612,26.6537,26.6537,61200.0
2014-01-06 12:30:00,35.96,35.96,35.91,35.92,104600.0,26.6612,26.6612,26.6241,26.6315,104600.0
2014-01-06 12:40:00,35.92,36.04,35.92,36.04,58700.0,26.6315,26.7205,26.6315,26.7205,58700.0
2014-01-06 12:50:00,36.04,36.1,36.03,36.05,92000.0,26.7205,26.765,26.7131,26.7279,92000.0
2014-01-06 13:00:00,36.05,36.06,36.04,36.05,30900.0,26.7279,26.7353,26.7205,26.7279,30900.0
2014-01-06 13:10:00,36.05,36.07,36.02,36.07,77100.0,26.7279,26.7427,26.7056,26.7427,77100.0
2014-01-06 13:20:00,36.07,36.09,36.06,36.07,40600.0,26.7427,26.7575,26.7353,26.7427,40600.0
2014-01-06 13:30:00,36.07,36.08,36.03,36.03,52700.0,26.7427,26.7501,26.7131,26.7131,52700.0
2014-01-06 13:40:00,36.04,36.06,36.02,36.02,50900.0,26.7205,26.7353,26.7056,26.7056,50900.0
2014-01-06 13:50:00,36.02,36.07,36.01,36.04,126500.0,26.7056,26.7427,26.6982,26.7205,126500.0
2014-01-06 14:00:00,36.05,36.06,35.98,35.98,104100.0,26.7279,26.7353,26.676,26.676,104100.0
2014-01-06 14:10:00,35.98,36.01,35.95,35.96,81700.0,26.676,26.6982,26.6537,26.6612,81700.0
2014-01-06 14:20:00,35.95,35.96,35.94,35.96,73400.0,26.6537,26.6612,26.6463,26.6612,73400.0
2014-01-06 14:30:00,35.96,36.0,35.92,35.99,132900.0,26.6612,26.6908,26.6315,26.6834,132900.0
2014-01-06 14:40:00,35.99,36.02,35.91,35.97,139900.0,26.6834,26.7056,26.6241,26.6686,139900.0
2014-01-06 14:50:00,35.96,35.99,35.95,35.99,74800.0,26.6612,26.6834,26.6537,26.6834,74800.0
2014-01-06 15:00:00,36.0,36.01,35.98,36.0,60000.0,26.6908,26.6982,26.676,26.6908,60000.0
2014-01-06 15:10:00,36.01,36.11,36.0,36.09,100600.0,26.6982,26.7724,26.6908,26.7575,100600.0
2014-01-06 15:20:00,36.1,36.11,36.08,36.11,57400.0,26.765,26.7724,26.7501,26.7724,57400.0
2014-01-06 15:30:00,36.11,36.11,36.02,36.08,101400.0,26.7724,26.7724,26.7056,26.7501,101400.0
2014-01-06 15:40:00,36.08,36.14,36.05,36.1,183700.0,26.7501,26.7946,26.7279,26.765,183700.0
2014-01-06 15:50:00,36.09,36.15,36.0,36.0,596300.0,26.7575,26.802,26.6908,26.6908,596300.0
2014-01-07 09:30:00,36.29,36.46,36.22,36.41,192900.0,26.9058,27.0319,26.8539,26.9948,192900.0
2014-01-07 09:40:00,36.42,36.48,36.33,36.34,82600.0,27.0022,27.0467,26.9355,26.9429,82600.0
2014-01-07 09:50:00,36.34,36.35,36.26,36.33,60300.0,26.9429,26.9503,26.8836,26.9355,60300.0
2014-01-07 10:00:00,36.35,36.4,36.29,36.29,37500.0,26.9503,26.9874,26.9058,26.9058,37500.0
2014-01-07 10:10:00,36.29,36.36,36.29,36.33,44000.0,26.9058,26.9577,26.9058,26.9355,44000.0
2014-01-07 10:20:00,36.32,36.4,36.32,36.36,68000.0,26.9281,26.9874,26.9281,26.9577,68000.0
2014-01-07 10:30:00,36.37,36.4,36.34,36.38,47800.0,26.9651,26.9874,26.9429,26.9725,47800.0
2014-01-07 10:40:00,36.38,36.41,36.37,36.38,83700.0,26.9725,26.9948,26.9651,26.9725,83700.0
2014-01-07 10:50:00,36.39,36.39,36.35,36.38,75800.0,26.98,26.98,26.9503,26.9725,75800.0
2014-01-07 11:00:00,36.38,36.38,36.33,36.35,40500.0,26.9725,26.9725,26.9355,26.9503,40500.0
2014-01-07 11:10:00,36.36,36.38,36.34,36.37,35000.0,26.9577,26.9725,26.9429,26.9651,35000.0
2014-01-07 11:20:00,36.36,36.39,36.35,36.35,32400.0,26.9577,26.98,26.9503,26.9503,32400.0
2014-01-07 11:30:00,36.35,36.46,36.35,36.44,108100.0,26.9503,27.0319,26.9503,27.017,108100.0
2014-01-07 11:40:00,36.45,36.48,36.44,36.48,56800.0,27.0244,27.0467,27.017,27.0467,56800.0
2014-01-07 11:50:00,36.48,36.48,36.41,36.45,37700.0,27.0467,27.0467,26.9948,27.0244,37700.0
2014-01-07 12:00:00,36.45,36.45,36.4,36.43,41300.0,27.0244,27.0244,26.9874,27.0096,41300.0
2014-01-07 12:10:00,36.44,36.44,36.39,36.39,26300.0,27.017,27.017,26.98,26.98,26300.0
2014-01-07 12:20:00,36.4,36.4,36.34,36.37,32500.0,26.9874,26.9874,26.9429,26.9651,32500.0
2014-01-07 12:30:00,36.37,36.41,36.37,36.4,38500.0,26.9651,26.9948,26.9651,26.9874,38500.0
2014-01-07 12:40:00,36.4,36.4,36.39,36.4,21400.0,26.9874,26.9874,26.98,26.9874,21400.0
2014-01-07 12:50:00,36.4,36.43,36.38,36.43,33000.0,26.9874,27.0096,26.9725,27.0096,33000.0
2014-01-07 13:00:00,36.43,36.43,36.35,36.35,46100.0,27.0096,27.0096,26.9503,26.9503,46100.0
2014-01-07 13:10:00,36.35,36.36,36.32,36.32,42200.0,26.9503,26.9577,26.9281,26.9281,42200.0
2014-01-07 13:20:00,36.33,36.33,36.26,36.28,51500.0,26.9355,26.9355,26.8836,26.8984,51500.0
2014-01-07 13:30:00,36.29,36.33,36.28,36.33,36400.0,26.9058,26.9355,26.8984,26.9355,36400.0
2014-01-07 13:40:00,36.33,36.34,36.3,36.33,40900.0,26.9355,26.9429,26.9132,26.9355,40900.0
2014-01-07 13:50:00,36.33,36.33,36.27,36.27,48000.0,26.9355,26.9355,26.891,26.891,48000.0
2014-01-07 14:00:00,36.27,36.31,36.24,36.27,44800.0,26.891,26.9207,26.8688,26.891,44800.0
2014-01-07 14:10:00,36.26,36.32,36.26,36.28,51500.0,26.8836,26.9281,26.8836,26.8984,51500.0
2014-01-07 14:20:00,36.27,36.38,36.26,36.38,49200.0,26.891,26.9725,26.8836,26.9725,49200.0
2014-01-07 14:30:00,36.38,36.48,36.38,36.46,82400.0,26.9725,27.0467,26.9725,27.0319,82400.0
2014-01-07 14:40:00,36.46,36.48,36.42,36.44,54700.0,27.0319,27.0467,27.0022,27.017,54700.0
2014-01-07 14:50:00,36.43,36.49,36.43,36.47,62400.0,27.0096,27.0541,27.0096,27.0393,62400.0
2014-01-07 15:00:00,36.47,36.49,36.46,36.46,45600.0,27.0393,27.0541,27.0319,27.0319,45600.0
2014-01-07 15:10:00,36.47,36.52,36.47,36.52,128900.0,27.0393,27.0763,27.0393,27.0763,128900.0
2014-01-07 15:20:00,36.52,36.55,36.49,36.53,108000.0,27.0763,27.0986,27.0541,27.0838,108000.0
2014-01-07 15:30:00,36.53,36.56,36.46,36.48,144300.0,27.0838,27.106,27.0319,27.0467,144300.0
2014-01-07 15:40:00,36.48,36.51,36.45,36.45,149800.0,27.0467,27.0689,27.0244,27.0244,149800.0
2014-01-07 15:50:00,36.45,36.5,36.43,36.46,305200.0,27.0244,27.0615,27.0096,27.0319,305200.0
2014-01-08 09:30:00,36.36,36.44,36.08,36.16,108300.0,26.9577,27.017,26.7501,26.8094,108300.0
2014-01-08 09:40:00,36.16,36.22,36.06,36.09,75300.0,26.8094,26.8539,26.7353,26.7575,75300.0
2014-01-08 09:50:00,36.09,36.1,36.02,36.1,92800.0,26.7575,26.765,26.7056,26.765,92800.0
2014-01-08 10:00:00,36.09,36.18,36.06,36.17,77700.0,26.7575,26.8243,26.7353,26.8169,77700.0
2014-01-08 10:10:00,36.18,36.26,36.17,36.23,75400.0,26.8243,26.8836,26.8169,26.8613,75400.0
2014-01-08 10:20:00,36.24,36.3,36.22,36.22,66400.0,26.8688,26.9132,26.8539,26.8539,66400.0
2014-01-08 10:30:00,36.22,36.29,36.22,36.26,59600.0,26.8539,26.9058,26.8539,26.8836,59600.0
2014-01-08 10:40:00,36.25,36.29,36.24,36.29,77400.0,26.8762,26.9058,26.8688,26.9058,77400.0
2014-01-08 10:50:00,36.29,36.29,36.24,36.28,69300.0,26.9058,26.9058,26.8688,26.8984,69300.0
2014-01-08 11:00:00,36.27,36.29,36.23,36.23,84400.0,26.891,26.9058,26.8613,26.8613,84400.0
2014-01-08 11:10:00,36.23,36.23,36.16,36.16,71000.0,26.8613,26.8613,26.8094,26.8094,71000.0
2014-01-08 11:20:00,36.17,36.19,36.15,36.16,60700.0,26.8169,26.8317,26.802,26.8094,60700.0
2014-01-08 11:30:00,36.16,36.2,36.15,36.18,54900.0,26.8094,26.8391,26.802,26.8243,54900.0
2014-01-08 11:40:00,36.18,36.2,36.14,36.18,97300.0,26.8243,26.8391,26.7946,26.8243,97300.0
2014-01-08 11:50:00,36.18,36.21,36.17,36.18,48600.0,26.8243,26.8465,26.8169,26.8243,48600.0
2014-01-08 12:00:00,36.18,36.2,36.16,36.16,48600.0,26.8243,26.8391,26.8094,26.8094,48600.0
2014-01-08 12:10:00,36.16,36.17,36.15,36.15,18700.0,26.8094,26.8169,26.802,26.802,18700.0
2014-01-08 12:20:00,36.15,36.17,36.13,36.15,67100.0,26.802,26.8169,26.7872,26.802,67100.0
2014-01-08 12:30:00,36.15,36.19,36.12,36.13,49600.0,26.802,26.8317,26.7798,26.7872,49600.0
2014-01-08 12:40:00,36.13,36.14,36.11,36.11,25200.0,26.7872,26.7946,26.7724,26.7724,25200.0
2014-01-08 12:50:00,36.11,36.12,36.11,36.12,16400.0,26.7724,26.7798,26.7724,26.7798,16400.0
2014-01-08 13:00:00,36.12,36.16,36.11,36.15,30400.0,26.7798,26.8094,26.7724,26.802,30400.0
2014-01-08 13:10:00,36.15,36.17,36.11,36.11,49400.0,26.802,26.8169,26.7724,26.7724,49400.0
2014-01-08 13:20:00,36.11,36.12,36.03,36.05,113900.0,26.7724,26.7798,26.7131,26.7279,113900.0
2014-01-08 13:30:00,36.04,36.06,35.99,35.99,64100.0,26.7205,26.7353,26.6834,26.6834,64100.0
2014-01-08 13:40:00,36.0,36.0,35.93,36.0,72500.0,26.6908,26.6908,26.6389,26.6908,72500.0
2014-01-08 13:50:00,36.0,36.06,36.0,36.04,54500.0,26.6908,26.7353,26.6908,26.7205,54500.0
2014-01-08 14:00:00,36.05,36.06,35.96,35.97,86900.0,26.7279,26.7353,26.6612,26.6686,86900.0
2014-01-08 14:10:00,35.96,36.01,35.93,36.0,60100.0,26.6612,26.6982,26.6389,26.6908,60100.0
2014-01-08 14:20:00,36.0,36.05,35.98,36.01,100800.0,26.6908,26.7279,26.676,26.6982,100800.0
2014-01-08 14:30:00,36.01,36.04,35.97,35.97,50600.0,26.6982,26.7205,26.6686,26.6686,50600.0
2014-01-08 14:40:00,35.97,36.03,35.96,36.01,50900.0,26.6686,26.7131,26.6612,26.6982,50900.0
2014-01-08 14:50:00,36.0,36.02,35.97,36.0,55700.0,26.6908,26.7056,26.6686,26.6908,55700.0
2014-01-08 15:00:00,36.0,36.03,35.95,36.0,62700.0,26.6908,26.7131,26.6537,26.6908,62700.0
2014-01-08 15:10:00,35.99,36.04,35.95,35.95,47700.0,26.6834,26.7205,26.6537,26.6537,47700.0
2014-01-08 15:20:00,35.96,35.97,35.93,35.93,74500.0,26.6612,26.6686,26.6389,26.6389,74500.0
2014-01-08 15:30:00,35.93,35.98,35.93,35.98,103100.0,26.6389,26.676,26.6389,26.676,103100.0
2014-01-08 15:40:00,35.98,36.06,35.95,36.05,160800.0,26.676,26.7353,26.6537,26.7279,160800.0
2014-01-08 15:50:00,36.05,36.07,35.99,35.99,243200.0,26.7279,26.7427,26.6834,26.6834,243200.0
2014-01-09 09:30:00,36.15,36.16,36.06,36.08,70500.0,26.802,26.8094,26.7353,26.7501,70500.0
2014-01-09 09:40:00,36.08,36.12,35.94,35.99,72500.0,26.7501,26.7798,26.6463,26.6834,72500.0
2014-01-09 09:50:00,35.99,35.99,35.86,35.88,114200.0,26.6834,26.6834,26.587,26.6018,114200.0
2014-01-09 10:00:00,35.88,35.91,35.86,35.87,152700.0,26.6018,26.6241,26.587,26.5944,152700.0
2014-01-09 10:10:00,35.86,35.88,35.8,35.87,80800.0,26.587,26.6018,26.5425,26.5944,80800.0
2014-01-09 10:20:00,35.87,35.89,35.85,35.87,135100.0,26.5944,26.6093,26.5796,26.5944,135100.0
2014-01-09 10:30:00,35.87,35.9,35.87,35.89,128600.0,26.5944,26.6167,26.5944,26.6093,128600.0
2014-01-09 10:40:00,35.88,35.91,35.77,35.78,137900.0,26.6018,26.6241,26.5203,26.5277,137900.0
2014-01-09 10:50:00,35.78,35.8,35.77,35.79,83400.0,26.5277,26.5425,26.5203,26.5351,83400.0
2014-01-09 11:00:00,35.79,35.8,35.76,35.77,67400.0,26.5351,26.5425,26.5129,26.5203,67400.0
2014-01-09 11:10:00,35.77,35.82,35.76,35.8,60000.0,26.5203,26.5574,26.5129,26.5425,60000.0
2014-01-09 11:20:00,35.8,35.87,35.8,35.87,40600.0,26.5425,26.5944,26.5425,26.5944,40600.0
2014-01-09 11:30:00,35.86,35.94,35.85,35.93,45100.0,26.587,26.6463,26.5796,26.6389,45100.0
2014-01-09 11:40:00,35.93,35.99,35.93,35.98,57900.0,26.6389,26.6834,26.6389,26.676,57900.0
2014-01-09 11:50:00,35.98,36.0,35.89,35.91,72200.0,26.676,26.6908,26.6093,26.6241,72200.0
2014-01-09 12:00:00,35.92,35.94,35.89,35.91,72000.0,26.6315,26.6463,26.6093,26.6241,72000.0
2014-01-09 12:10:00,35.92,35.93,35.91,35.92,22800.0,26.6315,26.6389,26.6241,26.6315,22800.0
2014-01-09 12:20:00,35.91,35.94,35.91,35.93,36400.0,26.6241,26.6463,26.6241,26.6389,36400.0
2014-01-09 12:30:00,35.94,35.96,35.93,35.95,31900.0,26.6463,26.6612,26.6389,26.6537,31900.0
2014-01-09 12:40:00,35.95,35.98,35.92,35.92,31000.0,26.6537,26.676,26.6315,26.6315,31000.0
2014-01-09 12:50:00,35.93,35.93,35.91,35.92,52800.0,26.6389,26.6389,26.6241,26.6315,52800.0
2014-01-09 13:00:00,35.92,35.93,35.9,35.92,36100.0,26.6315,26.6389,26.6167,26.6315,36100.0
2014-01-09 13:10:00,35.92,35.95,35.92,35.95,21700.0,26.6315,26.6537,26.6315,26.6537,21700.0
2014-01-09 13:20:00,35.95,35.96,35.93,35.94,40300.0,26.6537,26.6612,26.6389,26.6463,40300.0
2014-01-09 13:30:00,35.93,35.96,35.91,35.93,30000.0,26.6389,26.6612,26.6241,26.6389,30000.0
2014-01-09 13:40:00,35.93,35.94,35.91,35.93,14600.0,26.6389,26.6463,26.6241,26.6389,14600.0
2014-01-09 13:50:00,35.93,35.93,35.88,35.9,31600.0,26.6389,26.6389,26.6018,26.6167,31600.0
2014-01-09 14:00:00,35.9,35.91,35.84,35.84,47900.0,26.6167,26.6241,26.5722,26.5722,47900.0
2014-01-09 14:10:00,35.85,35.88,35.85,35.87,31600.0,26.5796,26.6018,26.5796,26.5944,31600.0
2014-01-09 14:20:00,35.86,35.89,35.85,35.85,19600.0,26.587,26.6093,26.5796,26.5796,19600.0
2014-01-09 14:30:00,35.85,35.87,35.85,35.86,17100.0,26.5796,26.5944,26.5796,26.587,17100.0
2014-01-09 14:40:00,35.85,35.91,35.83,35.91,101000.0,26.5796,26.6241,26.5648,26.6241,101000.0
2014-01-09 14:50:00,35.9,35.93,35.87,35.92,96200.0,26.6167,26.6389,26.5944,26.6315,96200.0
2014-01-09 15:00:00,35.91,35.99,35.91,35.97,122900.0,26.6241,26.6834,26.6241,26.6686,122900.0
2014-01-09 15:10:00,35.97,35.98,35.94,35.96,119500.0,26.6686,26.676,26.6463,26.6612,119500.0
2014-01-09 15:20:00,35.95,35.98,35.9,35.9,229500.0,26.6537,26.676,26.6167,26.6167,229500.0
2014-01-09 15:30:00,35.9,35.92,35.87,35.9,146700.0,26.6167,26.6315,26.5944,26.6167,146700.0
2014-01-09 15:40:00,35.91,35.95,35.9,35.91,170200.0,26.6241,26.6537,26.6167,26.6241,170200.0
2014-01-09 15:50:00,35.9,35.95,35.9,35.94,378600.0,26.6167,26.6537,26.6167,26.6463,378600.0
2014-01-10 09:30:00,36.02,36.04,35.8,36.01,126100.0,26.7056,26.7205,26.5425,26.6982,126100.0
2014-01-10 09:40:00,36.02,36.13,36.0,36.1,177800.0,26.7056,26.7872,26.6908,26.765,177800.0
2014-01-10 09:50:00,36.11,36.25,36.11,36.2,76500.0,26.7724,26.8762,26.7724,26.8391,76500.0
2014-01-10 10:00:00,36.2,36.25,36.13,36.18,193300.0,26.8391,26.8762,26.7872,26.8243,193300.0
2014-01-10 10:10:00,36.18,36.22,36.11,36.21,93600.0,26.8243,26.8539,26.7724,26.8465,93600.0
2014-01-10 10:20:00,36.21,36.25,36.18,36.22,64300.0,26.8465,26.8762,26.8243,26.8539,64300.0
2014-01-10 10:30:00,36.22,36.24,36.2,36.2,100900.0,26.8539,26.8688,26.8391,26.8391,100900.0
2014-01-10 10:40:00,36.2,36.23,36.09,36.12,174500.0,26.8391,26.8613,26.7575,26.7798,174500.0
2014-01-10 10:50:00,36.12,36.19,36.1,36.14,47200.0,26.7798,26.8317,26.765,26.7946,47200.0
2014-01-10 11:00:00,36.13,36.14,36.05,36.09,45800.0,26.7872,26.7946,26.7279,26.7575,45800.0
2014-01-10 11:10:00,36.09,36.09,35.93,35.94,88400.0,26.7575,26.7575,26.6389,26.6463,88400.0
2014-01-10 11:20:00,35.94,35.94,35.86,35.89,79500.0,26.6463,26.6463,26.587,26.6093,79500.0
2014-01-10 11:30:00,35.88,35.89,35.75,35.75,123200.0,26.6018,26.6093,26.5055,26.5055,123200.0
2014-01-10 11:40:00,35.76,35.81,35.72,35.8,105500.0,26.5129,26.5499,26.4832,26.5425,105500.0
2014-01-10 11:50:00,35.81,35.88,35.8,35.85,86400.0,26.5499,26.6018,26.5425,26.5796,86400.0
2014-01-10 12:00:00,35.85,35.9,35.84,35.9,72200.0,26.5796,26.6167,26.5722,26.6167,72200.0
2014-01-10 12:10:00,35.9,35.99,35.88,35.98,43000.0,26.6167,26.6834,26.6018,26.676,43000.0
2014-01-10 12:20:00,35.98,35.99,35.96,35.98,64900.0,26.676,26.6834,26.6612,26.676,64900.0
2014-01-10 12:30:00,35.98,36.01,35.97,36.0,91700.0,26.676,26.6982,26.6686,26.6908,91700.0
2014-01-10 12:40:00,36.0,36.07,35.99,36.06,102800.0,26.6908,26.7427,26.6834,26.7353,102800.0
2014-01-10 12:50:00,36.07,36.14,36.06,36.13,67100.0,26.7427,26.7946,26.7353,26.7872,67100.0
2014-01-10 13:00:00,36.14,36.21,36.11,36.21,87800.0,26.7946,26.8465,26.7724,26.8465,87800.0
2014-01-10 13:10:00,36.21,36.24,36.17,36.23,68300.0,26.8465,26.8688,26.8169,26.8613,68300.0
2014-01-10 13:20:00,36.23,36.26,36.22,36.26,92900.0,26.8613,26.8836,26.8539,26.8836,92900.0
2014-01-10 13:30:00,36.26,36.27,36.22,36.23,57200.0,26.8836,26.891,26.8539,26.8613,57200.0
2014-01-10 13:40:00,36.24,36.29,36.23,36.29,69200.0,26.8688,26.9058,26.8613,26.9058,69200.0
2014-01-10 13:50:00,36.29,36.3,36.23,36.23,113200.0,26.9058,26.9132,26.8613,26.8613,113200.0
2014-01-10 14:00:00,36.23,36.27,36.23,36.26,71400.0,26.8613,26.891,26.8613,26.8836,71400.0
2014-01-10 14:10:00,36.26,36.33,36.25,36.33,40200.0,26.8836,26.9355,26.8762,26.9355,40200.0
2014-01-10 14:20:00,36.32,36.36,36.32,36.34,63300.0,26.9281,26.9577,26.9281,26.9429,63300.0
2014-01-10 14:30:00,36.33,36.39,36.31,36.37,56000.0,26.9355,26.98,26.9207,26.9651,56000.0
2014-01-10 14:40:00,36.37,36.38,36.34,36.36,55400.0,26.9651,26.9725,26.9429,26.9577,55400.0
2014-01-10 14:50:00,36.37,36.38,36.33,36.37,56800.0,26.9651,26.9725,26.9355,26.9651,56800.0
2014-01-10 15:00:00,36.37,36.39,36.32,36.38,80700.0,26.9651,26.98,26.9281,26.9725,80700.0
2014-01-10 15:10:00,36.38,36.45,36.37,36.42,103400.0,26.9725,27.0244,26.9651,27.0022,103400.0
2014-01-10 15:20:00,36.41,36.45,36.4,36.4,138000.0,26.9948,27.0244,26.9874,26.9874,138000.0
2014-01-10 15:30:00,36.4,36.45,36.39,36.41,203100.0,26.9874,27.0244,26.98,26.9948,203100.0
2014-01-10 15:40:00,36.41,36.42,36.31,36.31,245300.0,26.9948,27.0022,26.9207,26.9207,245300.0
2014-01-10 15:50:00,36.32,36.39,36.32,36.36,332100.0,26.9281,26.98,26.9281,26.9577,332100.0
2014-01-13 09:30:00,36.27,36.34,36.1,36.32,130800.0,26.891,26.9429,26.765,26.9281,130800.0
2014-01-13 09:40:00,36.32,36.48,36.32,36.4,99000.0,26.9281,27.0467,26.9281,26.9874,99000.0
2014-01-13 09:50:00,36.4,36.5,36.4,36.47,119300.0,26.9874,27.0615,26.9874,27.0393,119300.0
2014-01-13 10:00:00,36.48,36.56,36.45,36.5,107400.0,27.0467,27.106,27.0244,27.0615,107400.0
2014-01-13 10:10:00,36.49,36.54,36.49,36.53,84900.0,27.0541,27.0912,27.0541,27.0838,84900.0
2014-01-13 10:20:00,36.53,36.55,36.49,36.51,65700.0,27.0838,27.0986,27.0541,27.0689,65700.0
2014-01-13 10:30:00,36.51,36.55,36.49,36.54,69000.0,27.0689,27.0986,27.0541,27.0912,69000.0
2014-01-13 10:40:00,36.54,36.55,36.53,36.55,54000.0,27.0912,27.0986,27.0838,27.0986,54000.0
2014-01-13 10:50:00,36.55,36.63,36.54,36.6,161600.0,27.0986,27.1579,27.0912,27.1357,161600.0
2014-01-13 11:00:00,36.6,36.61,36.56,36.57,99500.0,27.1357,27.1431,27.106,27.1134,99500.0
2014-01-13 11:10:00,36.58,36.62,36.57,36.6,78100.0,27.1208,27.1505,27.1134,27.1357,78100.0
2014-01-13 11:20:00,36.6,36.64,36.54,36.56,126500.0,27.1357,27.1653,27.0912,27.106,126500.0
2014-01-13 11:30:00,36.57,36.63,36.56,36.59,59800.0,27.1134,27.1579,27.106,27.1282,59800.0
2014-01-13 11:40:00,36.59,36.67,36.59,36.66,66300.0,27.1282,27.1876,27.1282,27.1801,66300.0
2014-01-13 11:50:00,36.66,36.68,36.59,36.59,81500.0,27.1801,27.195,27.1282,27.1282,81500.0
2014-01-13 12:00:00,36.59,36.59,36.56,36.57,86500.0,27.1282,27.1282,27.106,27.1134,86500.0
2014-01-13 12:10:00,36.57,36.64,36.56,36.62,110400.0,27.1134,27.1653,27.106,27.1505,110400.0
2014-01-13 12:20:00,36.62,36.63,36.56,36.58,73600.0,27.1505,27.1579,27.106,27.1208,73600.0
2014-01-13 12:30:00,36.57,36.58,36.5,36.55,152200.0,27.1134,27.1208,27.0615,27.0986,152200.0
2014-01-13 12:40:00,36.55,36.58,36.54,36.55,53200.0,27.0986,27.1208,27.0912,27.0986,53200.0
2014-01-13 12:50:00,36.54,36.56,36.5,36.51,75900.0,27.0912,27.106,27.0615,27.0689,75900.0
2014-01-13 13:00:00,36.51,36.51,36.39,36.41,106300.0,27.0689,27.0689,26.98,26.9948,106300.0
2014-01-13 13:10:00,36.42,36.44,36.32,36.34,64000.0,27.0022,27.017,26.9281,26.9429,64000.0
2014-01-13 13:20:00,36.34,36.36,36.31,36.35,41200.0,26.9429,26.9577,26.9207,26.9503,41200.0
2014-01-13 13:30:00,36.35,36.35,36.25,36.25,93900.0,26.9503,26.9503,26.8762,26.8762,93900.0
2014-01-13 13:40:00,36.25,36.34,36.23,36.34,118600.0,26.8762,26.9429,26.8613,26.9429,118600.0
2014-01-13 13:50:00,36.34,36.42,36.34,36.4,61500.0,26.9429,27.0022,26.9429,26.9874,61500.0
2014-01-13 14:00:00,36.4,36.44,36.39,36.43,74800.0,26.9874,27.017,26.98,27.0096,74800.0
2014-01-13 14:10:00,36.43,36.46,36.39,36.41,237900.0,27.0096,27.0319,26.98,26.9948,237900.0
2014-01-13 14:20:00,36.41,36.45,36.37,36.41,61100.0,26.9948,27.0244,26.9651,26.9948,61100.0
2014-01-13 14:30:00,36.41,36.42,36.37,36.41,104400.0,26.9948,27.0022,26.9651,26.9948,104400.0
2014-01-13 14:40:00,36.41,36.42,36.32,36.37,81500.0,26.9948,27.0022,26.9281,26.9651,81500.0
2014-01-13 14:50:00,36.37,36.37,36.25,36.3,108100.0,26.9651,26.9651,26.8762,26.9132,108100.0
2014-01-13 15:00:00,36.3,36.31,36.25,36.3,170700.0,26.9132,26.9207,26.8762,26.9132,170700.0
2014-01-13 15:10:00,36.3,36.34,36.3,36.31,110100.0,26.9132,26.9429,26.9132,26.9207,110100.0
2014-01-13 15:20:00,36.31,36.36,36.3,36.36,188100.0,26.9207,26.9577,26.9132,26.9577,188100.0
2014-01-13 15:30:00,36.35,36.38,36.33,36.33,253200.0,26.9503,26.9725,26.9355,26.9355,253200.0
2014-01-13 15:40:00,36.33,36.37,36.32,36.36,344400.0,26.9355,26.9651,26.9281,26.9577,344400.0
2014-01-13 15:50:00,36.36,36.39,36.25,36.29,430900.0,26.9577,26.98,26.8762,26.9058,430900.0
2014-01-14 09:30:00,36.28,36.4,36.2,36.35,106100.0,26.8984,26.9874,26.8391,26.9503,106100.0
2014-01-14 09:40:00,36.35,36.36,36.26,36.26,207000.0,26.9503,26.9577,26.8836,26.8836,207000.0
2014-01-14 09:50:00,36.27,36.34,36.27,36.33,49100.0,26.891,26.9429,26.891,26.9355,49100.0
2014-01-14 10:00:00,36.34,36.38,36.29,36.3,91700.0,26.9429,26.9725,26.9058,26.9132,91700.0
2014-01-14 10:10:00,36.29,36.3,36.22,36.29,61900.0,26.9058,26.9132,26.8539,26.9058,61900.0
2014-01-14 10:20:00,36.29,36.31,36.23,36.26,112100.0,26.9058,26.9207,26.8613,26.8836,112100.0
2014-01-14 10:30:00,36.26,36.27,36.22,36.27,94600.0,26.8836,26.891,26.8539,26.891,94600.0
2014-01-14 10:40:00,36.27,36.33,36.26,36.31,67600.0,26.891,26.9355,26.8836,26.9207,67600.0
2014-01-14 10:50:00,36.3,36.34,36.29,36.32,48500.0,26.9132,26.9429,26.9058,26.9281,48500.0
2014-01-14 11:00:00,36.33,36.33,36.28,36.3,45100.0,26.9355,26.9355,26.8984,26.9132,45100.0
2014-01-14 11:10:00,36.3,36.32,36.3,36.31,62700.0,26.9132,26.9281,26.9132,26.9207,62700.0
2014-01-14 11:20:00,36.32,36.34,36.31,36.32,51800.0,26.9281,26.9429,26.9207,26.9281,51800.0
2014-01-14 11:30:00,36.32,36.33,36.29,36.3,65400.0,26.9281,26.9355,26.9058,26.9132,65400.0
2014-01-14 11:40:00,36.29,36.32,36.28,36.32,82900.0,26.9058,26.9281,26.8984,26.9281,82900.0
2014-01-14 11:50:00,36.31,36.33,36.29,36.33,75400.0,26.9207,26.9355,26.9058,26.9355,75400.0
2014-01-14 12:00:00,36.34,36.35,36.34,36.34,38000.0,26.9429,26.9503,26.9429,26.9429,38000.0
2014-01-14 12:10:00,36.34,36.36,36.34,36.34,54700.0,26.9429,26.9577,26.9429,26.9429,54700.0
2014-01-14 12:20:00,36.35,36.41,36.34,36.41,116300.0,26.9503,26.9948,26.9429,26.9948,116300.0
2014-01-14 12:30:00,36.41,36.56,36.39,36.53,101000.0,26.9948,27.106,26.98,27.0838,101000.0
2014-01-14 12:40:00,36.53,36.53,36.43,36.45,67800.0,27.0838,27.0838,27.0096,27.0244,67800.0
2014-01-14 12:50:00,36.45,36.46,36.42,36.46,47700.0,27.0244,27.0319,27.0022,27.0319,47700.0
2014-01-14 13:00:00,36.45,36.49,36.4,36.41,35100.0,27.0244,27.0541,26.9874,26.9948,35100.0
2014-01-14 13:10:00,36.41,36.42,36.35,36.35,77500.0,26.9948,27.0022,26.9503,26.9503,77500.0
2014-01-14 13:20:00,36.35,36.37,36.35,36.37,27900.0,26.9503,26.9651,26.9503,26.9651,27900.0
2014-01-14 13:30:00,36.37,36.43,36.36,36.42,53400.0,26.9651,27.0096,26.9577,27.0022,53400.0
2014-01-14 13:40:00,36.41,36.42,36.39,36.4,59500.0,26.9948,27.0022,26.98,26.9874,59500.0
2014-01-14 13:50:00,36.4,36.49,36.39,36.47,91500.0,26.9874,27.0541,26.98,27.0393,91500.0
2014-01-14 14:00:00,36.48,36.52,36.45,36.51,52800.0,27.0467,27.0763,27.0244,27.0689,52800.0
2014-01-14 14:10:00,36.51,36.52,36.49,36.5,75400.0,27.0689,27.0763,27.0541,27.0615,75400.0
2014-01-14 14:20:00,36.51,36.55,36.5,36.55,36300.0,27.0689,27.0986,27.0615,27.0986,36300.0
2014-01-14 14:30:00,36.55,36.58,36.55,36.57,61900.0,27.0986,27.1208,27.0986,27.1134,61900.0
2014-01-14 14:40:00,36.58,36.58,36.54,36.55,110400.0,27.1208,27.1208,27.0912,27.0986,110400.0
2014-01-14 14:50:00,36.55,36.6,36.54,36.6,142200.0,27.0986,27.1357,27.0912,27.1357,142200.0
2014-01-14 15:00:00,36.6,36.62,36.59,36.61,182100.0,27.1357,27.1505,27.1282,27.1431,182100.0
2014-01-14 15:10:00,36.6,36.63,36.6,36.61,99700.0,27.1357,27.1579,27.1357,27.1431,99700.0
2014-01-14 15:20:00,36.62,36.63,36.61,36.61,107100.0,27.1505,27.1579,27.1431,27.1431,107100.0
2014-01-14 15:30:00,36.62,36.62,36.61,36.62,124300.0,27.1505,27.1505,27.1431,27.1505,124300.0
2014-01-14 15:40:00,36.62,36.64,36.58,36.62,465000.0,27.1505,27.1653,27.1208,27.1505,465000.0
2014-01-14 15:50:00,36.62,36.67,36.6,36.65,419700.0,27.1505,27.1876,27.1357,27.1727,419700.0
2014-01-15 09:30:00,36.73,36.75,36.56,36.66,217800.0,27.232,27.2469,27.106,27.1801,217800.0
2014-01-15 09:40:00,36.66,36.72,36.66,36.71,101000.0,27.1801,27.2246,27.1801,27.2172,101000.0
2014-01-15 09:50:00,36.71,36.72,36.66,36.69,110300.0,27.2172,27.2246,27.1801,27.2024,110300.0
2014-01-15 10:00:00,36.69,36.75,36.68,36.72,71700.0,27.2024,27.2469,27.195,27.2246,71700.0
2014-01-15 10:10:00,36.72,36.75,36.7,36.72,51600.0,27.2246,27.2469,27.2098,27.2246,51600.0
2014-01-15 10:20:00,36.72,36.74,36.7,36.71,45200.0,27.2246,27.2395,27.2098,27.2172,45200.0
2014-01-15 10:30:00,36.7,36.74,36.69,36.72,82600.0,27.2098,27.2395,27.2024,27.2246,82600.0
2014-01-15 10:40:00,36.72,36.76,36.7,36.74,106200.0,27.2246,27.2543,27.2098,27.2395,106200.0
2014-01-15 10:50:00,36.74,36.74,36.7,36.72,46200.0,27.2395,27.2395,27.2098,27.2246,46200.0
2014-01-15 11:00:00,36.72,36.76,36.7,36.76,67500.0,27.2246,27.2543,27.2098,27.2543,67500.0
2014-01-15 11:10:00,36.76,36.77,36.72,36.73,65600.0,27.2543,27.2617,27.2246,27.232,65600.0
2014-01-15 11:20:00,36.72,36.76,36.72,36.74,125000.0,27.2246,27.2543,27.2246,27.2395,125000.0
2014-01-15 11:30:00,36.73,36.76,36.73,36.74,60500.0,27.232,27.2543,27.232,27.2395,60500.0
2014-01-15 11:40:00,36.75,36.75,36.7,36.73,87000.0,27.2469,27.2469,27.2098,27.232,87000.0
2014-01-15 11:50:00,36.73,36.76,36.73,36.75,54300.0,27.232,27.2543,27.232,27.2469,54300.0
2014-01-15 12:00:00,36.75,36.8,36.75,36.8,83600.0,27.2469,27.2839,27.2469,27.2839,83600.0
2014-01-15 12:10:00,36.79,36.82,36.77,36.81,281200.0,27.2765,27.2988,27.2617,27.2914,281200.0
2014-01-15 12:20:00,36.82,36.9,36.82,36.9,106900.0,27.2988,27.3581,27.2988,27.3581,106900.0
2014-01-15 12:30:00,36.89,36.9,36.84,36.84,82900.0,27.3507,27.3581,27.3136,27.3136,82900.0
2014-01-15 12:40:00,36.84,36.86,36.84,36.86,52200.0,27.3136,27.3284,27.3136,27.3284,52200.0
2014-01-15 12:50:00,36.86,36.88,36.85,36.88,46100.0,27.3284,27.3433,27.321,27.3433,46100.0
2014-01-15 13:00:00,36.87,36.94,36.87,36.91,125700.0,27.3358,27.3877,27.3358,27.3655,125700.0
2014-01-15 13:10:00,36.91,36.93,36.9,36.92,84700.0,27.3655,27.3803,27.3581,27.3729,84700.0
2014-01-15 13:20:00,36.91,36.94,36.88,36.9,111900.0,27.3655,27.3877,27.3433,27.3581,111900.0
2014-01-15 13:30:00,36.9,36.93,36.86,36.87,92700.0,27.3581,27.3803,27.3284,27.3358,92700.0
2014-01-15 13:40:00,36.86,36.87,36.8,36.8,149500.0,27.3284,27.3358,27.2839,27.2839,149500.0
2014-01-15 13:50:00,36.81,36.84,36.8,36.81,153700.0,27.2914,27.3136,27.2839,27.2914,153700.0
2014-01-15 14:00:00,36.81,36.82,36.79,36.8,72000.0,27.2914,27.2988,27.2765,27.2839,72000.0
2014-01-15 14:10:00,36.8,36.85,36.79,36.82,94000.0,27.2839,27.321,27.2765,27.2988,94000.0
2014-01-15 14:20:00,36.82,36.83,36.8,36.8,90000.0,27.2988,27.3062,27.2839,27.2839,90000.0
2014-01-15 14:30:00,36.8,36.81,36.79,36.79,53000.0,27.2839,27.2914,27.2765,27.2765,53000.0
2014-01-15 14:40:00,36.79,36.83,36.79,36.82,90900.0,27.2765,27.3062,27.2765,27.2988,90900.0
2014-01-15 14:50:00,36.82,36.82,36.79,36.8,63000.0,27.2988,27.2988,27.2765,27.2839,63000.0
2014-01-15 15:00:00,36.8,36.8,36.77,36.8,559500.0,27.2839,27.2839,27.2617,27.2839,559500.0
2014-01-15 15:10:00,36.79,36.8,36.74,36.76,120600.0,27.2765,27.2839,27.2395,27.2543,120600.0
2014-01-15 15:20:00,36.75,36.78,36.75,36.77,128600.0,27.2469,27.2691,27.2469,27.2617,128600.0
2014-01-15 15:30:00,36.77,36.81,36.77,36.81,97600.0,27.2617,27.2914,27.2617,27.2914,97600.0
2014-01-15 15:40:00,36.8,36.81,36.78,36.78,221800.0,27.2839,27.2914,27.2691,27.2691,221800.0
2014-01-15 15:50:00,36.78,36.79,36.76,36.76,271000.0,27.2691,27.2765,27.2543,27.2543,271000.0
2014-01-16 09:30:00,36.63,36.63,36.5,36.55,79800.0,27.1579,27.1579,27.0615,27.0986,79800.0
2014-01-16 09:40:00,36.56,36.64,36.54,36.62,46600.0,27.106,27.1653,27.0912,27.1505,46600.0
2014-01-16 09:50:00,36.61,36.75,36.6,36.67,96100.0,27.1431,27.2469,27.1357,27.1876,96100.0
2014-01-16 10:00:00,36.67,36.68,36.62,36.65,68300.0,27.1876,27.195,27.1505,27.1727,68300.0
2014-01-16 10:10:00,36.65,36.71,36.64,36.68,96200.0,27.1727,27.2172,27.1653,27.195,96200.0
2014-01-16 10:20:00,36.66,36.73,36.64,36.7,37600.0,27.1801,27.232,27.1653,27.2098,37600.0
2014-01-16 10:30:00,36.7,36.7,36.65,36.67,43300.0,27.2098,27.2098,27.1727,27.1876,43300.0
2014-01-16 10:40:00,36.67,36.67,36.63,36.66,63900.0,27.1876,27.1876,27.1579,27.1801,63900.0
2014-01-16 10:50:00,36.67,36.75,36.65,36.73,301200.0,27.1876,27.2469,27.1727,27.232,301200.0
2014-01-16 11:00:00,36.73,36.8,36.72,36.8,50300.0,27.232,27.2839,27.2246,27.2839,50300.0
2014-01-16 11:10:00,36.8,36.8,36.73,36.78,54700.0,27.2839,27.2839,27.232,27.2691,54700.0
2014-01-16 11:20:00,36.77,36.8,36.75,36.79,146000.0,27.2617,27.2839,27.2469,27.2765,146000.0
2014-01-16 11:30:00,36.79,36.8,36.75,36.75,89200.0,27.2765,27.2839,27.2469,27.2469,89200.0
2014-01-16 11:40:00,36.76,36.82,36.75,36.8,102400.0,27.2543,27.2988,27.2469,27.2839,102400.0
2014-01-16 11:50:00,36.8,36.81,36.77,36.79,23500.0,27.2839,27.2914,27.2617,27.2765,23500.0
2014-01-16 12:00:00,36.77,36.81,36.76,36.8,46500.0,27.2617,27.2914,27.2543,27.2839,46500.0
2014-01-16 12:10:00,36.81,36.84,36.79,36.8,34900.0,27.2914,27.3136,27.2765,27.2839,34900.0
2014-01-16 12:20:00,36.8,36.81,36.78,36.8,24200.0,27.2839,27.2914,27.2691,27.2839,24200.0
2014-01-16 12:30:00,36.8,36.81,36.75,36.76,35300.0,27.2839,27.2914,27.2469,27.2543,35300.0
2014-01-16 12:40:00,36.76,36.79,36.76,36.78,26000.0,27.2543,27.2765,27.2543,27.2691,26000.0
2014-01-16 12:50:00,36.78,36.79,36.75,36.79,34900.0,27.2691,27.2765,27.2469,27.2765,34900.0
2014-01-16 13:00:00,36.78,36.79,36.75,36.76,14500.0,27.2691,27.2765,27.2469,27.2543,14500.0
2014-01-16 13:10:00,36.76,36.84,36.76,36.84,25400.0,27.2543,27.3136,27.2543,27.3136,25400.0
2014-01-16 13:20:00,36.84,36.87,36.83,36.86,73700.0,27.3136,27.3358,27.3062,27.3284,73700.0
2014-01-16 13:30:00,36.85,36.86,36.8,36.82,60100.0,27.321,27.3284,27.2839,27.2988,60100.0
2014-01-16 13:40:00,36.81,36.82,36.77,36.8,22300.0,27.2914,27.2988,27.2617,27.2839,22300.0
2014-01-16 13:50:00,36.8,36.85,36.8,36.81,62600.0,27.2839,27.321,27.2839,27.2914,62600.0
2014-01-16 14:00:00,36.8,36.83,36.79,36.83,27700.0,27.2839,27.3062,27.2765,27.3062,27700.0
2014-01-16 14:10:00,36.83,36.87,36.81,36.82,77100.0,27.3062,27.3358,27.2914,27.2988,77100.0
2014-01-16 14:20:00,36.81,36.84,36.79,36.84,47300.0,27.2914,27.3136,27.2765,27.3136,47300.0
2014-01-16 14:30:00,36.84,36.84,36.82,36.84,39900.0,27.3136,27.3136,27.2988,27.3136,39900.0
2014-01-16 14:40:00,36.84,36.87,36.84,36.87,46600.0,27.3136,27.3358,27.3136,27.3358,46600.0
2014-01-16 14:50:00,36.87,36.87,36.84,36.85,70000.0,27.3358,27.3358,27.3136,27.321,70000.0
2014-01-16 15:00:00,36.85,36.88,36.84,36.87,52600.0,27.321,27.3433,27.3136,27.3358,52600.0
2014-01-16 15:10:00,36.87,36.9,36.85,36.89,53900.0,27.3358,27.3581,27.321,27.3507,53900.0
2014-01-16 15:20:00,36.9,36.9,36.87,36.89,52800.0,27.3581,27.3581,27.3358,27.3507,52800.0
2014-01-16 15:30:00,36.89,36.89,36.87,36.87,38500.0,27.3507,27.3507,27.3358,27.3358,38500.0
2014-01-16 15:40:00,36.87,36.87,36.82,36.82,170600.0,27.3358,27.3358,27.2988,27.2988,170600.0
2014-01-16 15:50:00,36.81,36.91,36.8,36.89,221000.0,27.2914,27.3655,27.2839,27.3507,221000.0
2014-01-17 09:30:00,36.64,36.73,36.52,36.7,428900.0,27.1653,27.232,27.0763,27.2098,428900.0
2014-01-17 09:40:00,36.7,36.72,36.69,36.7,99300.0,27.2098,27.2246,27.2024,27.2098,99300.0
2014-01-17 09:50:00,36.7,36.73,36.64,36.73,519700.0,27.2098,27.232,27.1653,27.232,519700.0
2014-01-17 10:00:00,36.72,36.73,36.7,36.7,154600.0,27.2246,27.232,27.2098,27.2098,154600.0
2014-01-17 10:10:00,36.71,36.73,36.7,36.73,98900.0,27.2172,27.232,27.2098,27.232,98900.0
2014-01-17 10:20:00,36.72,36.73,36.7,36.7,68000.0,27.2246,27.232,27.2098,27.2098,68000.0
2014-01-17 10:30:00,36.7,36.76,36.7,36.75,48100.0,27.2098,27.2543,27.2098,27.2469,48100.0
2014-01-17 10:40:00,36.76,36.81,36.75,36.8,131100.0,27.2543,27.2914,27.2469,27.2839,131100.0
2014-01-17 10:50:00,36.8,36.82,36.74,36.75,49900.0,27.2839,27.2988,27.2395,27.2469,49900.0
2014-01-17 11:00:00,36.75,36.79,36.75,36.77,53000.0,27.2469,27.2765,27.2469,27.2617,53000.0
2014-01-17 11:10:00,36.77,36.87,36.76,36.87,148600.0,27.2617,27.3358,27.2543,27.3358,148600.0
2014-01-17 11:20:00,36.87,36.9,36.79,36.8,334000.0,27.3358,27.3581,27.2765,27.2839,334000.0
2014-01-17 11:30:00,36.8,36.8,36.75,36.77,43500.0,27.2839,27.2839,27.2469,27.2617,43500.0
2014-01-17 11:40:00,36.78,36.78,36.75,36.77,36400.0,27.2691,27.2691,27.2469,27.2617,36400.0
2014-01-17 11:50:00,36.76,36.8,36.75,36.79,119300.0,27.2543,27.2839,27.2469,27.2765,119300.0
2014-01-17 12:00:00,36.8,36.82,36.75,36.77,44600.0,27.2839,27.2988,27.2469,27.2617,44600.0
2014-01-17 12:10:00,36.77,36.78,36.75,36.75,30700.0,27.2617,27.2691,27.2469,27.2469,30700.0
2014-01-17 12:20:00,36.76,36.8,36.75,36.77,979600.0,27.2543,27.2839,27.2469,27.2617,979600.0
2014-01-17 12:30:00,36.77,36.8,36.76,36.79,29500.0,27.2617,27.2839,27.2543,27.2765,29500.0
2014-01-17 12:40:00,36.79,36.81,36.77,36.79,43100.0,27.2765,27.2914,27.2617,27.2765,43100.0
2014-01-17 12:50:00,36.78,36.81,36.77,36.79,24300.0,27.2691,27.2914,27.2617,27.2765,24300.0
2014-01-17 13:00:00,36.79,36.79,36.77,36.77,12400.0,27.2765,27.2765,27.2617,27.2617,12400.0
2014-01-17 13:10:00,36.77,36.77,36.72,36.77,59400.0,27.2617,27.2617,27.2246,27.2617,59400.0
2014-01-17 13:20:00,36.77,36.77,36.73,36.75,43500.0,27.2617,27.2617,27.232,27.2469,43500.0
2014-01-17 13:30:00,36.74,36.75,36.7,36.7,32600.0,27.2395,27.2469,27.2098,27.2098,32600.0
2014-01-17 13:40:00,36.7,36.74,36.69,36.74,59700.0,27.2098,27.2395,27.2024,27.2395,59700.0
2014-01-17 13:50:00,36.73,36.77,36.72,36.75,28400.0,27.232,27.2617,27.2246,27.2469,28400.0
2014-01-17 14:00:00,36.75,36.76,36.73,36.74,18300.0,27.2469,27.2543,27.232,27.2395,18300.0
2014-01-17 14:10:00,36.75,36.76,36.67,36.67,52600.0,27.2469,27.2543,27.1876,27.1876,52600.0
2014-01-17 14:20:00,36.68,36.72,36.64,36.72,278300.0,27.195,27.2246,27.1653,27.2246,278300.0
2014-01-17 14:30:00,36.72,36.78,36.71,36.78,59100.0,27.2246,27.2691,27.2172,27.2691,59100.0
2014-01-17 14:40:00,36.77,36.78,36.74,36.77,68800.0,27.2617,27.2691,27.2395,27.2617,68800.0
2014-01-17 14:50:00,36.76,36.78,36.75,36.77,53400.0,27.2543,27.2691,27.2469,27.2617,53400.0
2014-01-17 15:00:00,36.78,36.82,36.73,36.73,72300.0,27.2691,27.2988,27.232,27.232,72300.0
2014-01-17 15:10:00,36.73,36.76,36.65,36.66,139000.0,27.232,27.2543,27.1727,27.1801,139000.0
2014-01-17 15:20:00,36.66,36.66,36.6,36.6,132400.0,27.1801,27.1801,27.1357,27.1357,132400.0
2014-01-17 15:30:00,36.59,36.61,36.5,36.58,174300.0,27.1282,27.1431,27.0615,27.1208,174300.0
2014-01-17 15:40:00,36.59,36.61,36.53,36.61,242100.0,27.1282,27.1431,27.0838,27.1431,242100.0
2014-01-17 15:50:00,36.61,36.63,36.5,36.52,692900.0,27.1431,27.1579,27.0615,27.0763,692900.0
2014-01-21 09:30:00,36.69,36.83,36.67,36.8,171400.0,27.2024,27.3062,27.1876,27.2839,171400.0
2014-01-21 09:40:00,36.81,36.97,36.81,36.96,92500.0,27.2914,27.41,27.2914,27.4026,92500.0
2014-01-21 09:50:00,36.95,37.0,36.93,37.0,99000.0,27.3952,27.4322,27.3803,27.4322,99000.0
2014-01-21 10:00:00,36.99,37.08,36.91,37.06,114300.0,27.4248,27.4915,27.3655,27.4767,114300.0
2014-01-21 10:10:00,37.06,37.07,36.85,36.86,84000.0,27.4767,27.4841,27.321,27.3284,84000.0
2014-01-21 10:20:00,36.88,36.89,36.76,36.78,76300.0,27.3433,27.3507,27.2543,27.2691,76300.0
2014-01-21 10:30:00,36.78,36.81,36.72,36.75,122600.0,27.2691,27.2914,27.2246,27.2469,122600.0
2014-01-21 10:40:00,36.74,36.76,36.7,36.7,62800.0,27.2395,27.2543,27.2098,27.2098,62800.0
2014-01-21 10:50:00,36.7,36.73,36.69,36.73,48300.0,27.2098,27.232,27.2024,27.232,48300.0
2014-01-21 11:00:00,36.73,36.73,36.63,36.64,127400.0,27.232,27.232,27.1579,27.1653,127400.0
2014-01-21 11:10:00,36.64,36.64,36.52,36.52,101000.0,27.1653,27.1653,27.0763,27.0763,101000.0
2014-01-21 11:20:00,36.53,36.58,36.52,36.55,120300.0,27.0838,27.1208,27.0763,27.0986,120300.0
2014-01-21 11:30:00,36.55,36.62,36.54,36.59,71800.0,27.0986,27.1505,27.0912,27.1282,71800.0
2014-01-21 11:40:00,36.58,36.59,36.54,36.56,48800.0,27.1208,27.1282,27.0912,27.106,48800.0
2014-01-21 11:50:00,36.57,36.57,36.52,36.57,79200.0,27.1134,27.1134,27.0763,27.1134,79200.0
2014-01-21 12:00:00,36.57,36.62,36.56,36.62,63100.0,27.1134,27.1505,27.106,27.1505,63100.0
2014-01-21 12:10:00,36.62,36.62,36.58,36.59,35500.0,27.1505,27.1505,27.1208,27.1282,35500.0
2014-01-21 12:20:00,36.6,36.68,36.59,36.65,65500.0,27.1357,27.195,27.1282,27.1727,65500.0
2014-01-21 12:30:00,36.65,36.66,36.62,36.62,34600.0,27.1727,27.1801,27.1505,27.1505,34600.0
2014-01-21 12:40:00,36.63,36.63,36.59,36.62,43500.0,27.1579,27.1579,27.1282,27.1505,43500.0
2014-01-21 12:50:00,36.62,36.65,36.6,36.64,24400.0,27.1505,27.1727,27.1357,27.1653,24400.0
2014-01-21 13:00:00,36.65,36.66,36.63,36.65,33100.0,27.1727,27.1801,27.1579,27.1727,33100.0
2014-01-21 13:10:00,36.65,36.66,36.62,36.63,22500.0,27.1727,27.1801,27.1505,27.1579,22500.0
2014-01-21 13:20:00,36.62,36.63,36.6,36.6,40100.0,27.1505,27.1579,27.1357,27.1357,40100.0
2014-01-21 13:30:00,36.61,36.65,36.6,36.65,58100.0,27.1431,27.1727,27.1357,27.1727,58100.0
2014-01-21 13:40:00,36.65,36.67,36.64,36.66,36000.0,27.1727,27.1876,27.1653,27.1801,36000.0
2014-01-21 13:50:00,36.65,36.66,36.63,36.63,36200.0,27.1727,27.1801,27.1579,27.1579,36200.0
2014-01-21 14:00:00,36.63,36.65,36.63,36.64,56400.0,27.1579,27.1727,27.1579,27.1653,56400.0
2014-01-21 14:10:00,36.64,36.65,36.61,36.61,43600.0,27.1653,27.1727,27.1431,27.1431,43600.0
2014-01-21 14:20:00,36.61,36.62,36.59,36.6,75500.0,27.1431,27.1505,27.1282,27.1357,75500.0
2014-01-21 14:30:00,36.61,36.65,36.59,36.6,58500.0,27.1431,27.1727,27.1282,27.1357,58500.0
2014-01-21 14:40:00,36.6,36.61,36.52,36.52,65100.0,27.1357,27.1431,27.0763,27.0763,65100.0
2014-01-21 14:50:00,36.53,36.55,36.46,36.55,110000.0,27.0838,27.0986,27.0319,27.0986,110000.0
2014-01-21 15:00:00,36.55,36.56,36.49,36.49,512000.0,27.0986,27.106,27.0541,27.0541,512000.0
2014-01-21 15:10:00,36.5,36.58,36.49,36.56,76700.0,27.0615,27.1208,27.0541,27.106,76700.0
2014-01-21 15:20:00,36.56,36.57,36.53,36.53,35600.0,27.106,27.1134,27.0838,27.0838,35600.0
2014-01-21 15:30:00,36.54,36.56,36.52,36.55,64400.0,27.0912,27.106,27.0763,27.0986,64400.0
2014-01-21 15:40:00,36.55,36.58,36.53,36.54,107700.0,27.0986,27.1208,27.0838,27.0912,107700.0
2014-01-21 15:50:00,36.54,36.56,36.53,36.55,184900.0,27.0912,27.106,27.0838,27.0986,184900.0
2014-01-22 09:30:00,36.73,36.75,36.56,36.61,94500.0,27.232,27.2469,27.106,27.1431,94500.0
2014-01-22 09:40:00,36.59,36.67,36.55,36.58,64600.0,27.1282,27.1876,27.0986,27.1208,64600.0
2014-01-22 09:50:00,36.58,36.58,36.48,36.51,76600.0,27.1208,27.1208,27.0467,27.0689,76600.0
2014-01-22 10:00:00,36.51,36.56,36.46,36.47,87100.0,27.0689,27.106,27.0319,27.0393,87100.0
2014-01-22 10:10:00,36.46,36.46,36.39,36.45,50800.0,27.0319,27.0319,26.98,27.0244,50800.0
2014-01-22 10:20:00,36.45,36.56,36.43,36.55,50800.0,27.0244,27.106,27.0096,27.0986,50800.0
2014-01-22 10:30:00,36.56,36.65,36.56,36.61,48300.0,27.106,27.1727,27.106,27.1431,48300.0
2014-01-22 10:40:00,36.6,36.68,36.59,36.62,84400.0,27.1357,27.195,27.1282,27.1505,84400.0
2014-01-22 10:50:00,36.62,36.64,36.58,36.6,50500.0,27.1505,27.1653,27.1208,27.1357,50500.0
2014-01-22 11:00:00,36.6,36.61,36.43,36.48,61600.0,27.1357,27.1431,27.0096,27.0467,61600.0
2014-01-22 11:10:00,36.48,36.48,36.4,36.4,73500.0,27.0467,27.0467,26.9874,26.9874,73500.0
2014-01-22 11:20:00,36.4,36.43,36.39,36.43,38800.0,26.9874,27.0096,26.98,27.0096,38800.0
2014-01-22 11:30:00,36.43,36.49,36.43,36.47,102700.0,27.0096,27.0541,27.0096,27.0393,102700.0
2014-01-22 11:40:00,36.48,36.55,36.46,36.48,71300.0,27.0467,27.0986,27.0319,27.0467,71300.0
2014-01-22 11:50:00,36.48,36.56,36.48,36.5,65700.0,27.0467,27.106,27.0467,27.0615,65700.0
2014-01-22 12:00:00,36.5,36.51,36.37,36.38,27200.0,27.0615,27.0689,26.9651,26.9725,27200.0
2014-01-22 12:10:00,36.38,36.45,36.37,36.43,93500.0,26.9725,27.0244,26.9651,27.0096,93500.0
2014-01-22 12:20:00,36.43,36.45,36.36,36.4,71700.0,27.0096,27.0244,26.9577,26.9874,71700.0
2014-01-22 12:30:00,36.4,36.4,36.36,36.37,25300.0,26.9874,26.9874,26.9577,26.9651,25300.0
2014-01-22 12:40:00,36.36,36.38,36.35,36.36,29900.0,26.9577,26.9725,26.9503,26.9577,29900.0
2014-01-22 12:50:00,36.36,36.38,36.35,36.35,29300.0,26.9577,26.9725,26.9503,26.9503,29300.0
2014-01-22 13:00:00,36.35,36.37,36.35,36.35,41600.0,26.9503,26.9651,26.9503,26.9503,41600.0
2014-01-22 13:10:00,36.36,36.38,36.35,36.36,35500.0,26.9577,26.9725,26.9503,26.9577,35500.0
2014-01-22 13:20:00,36.36,36.39,36.36,36.39,30900.0,26.9577,26.98,26.9577,26.98,30900.0
2014-01-22 13:30:00,36.39,36.4,36.36,36.38,33300.0,26.98,26.9874,26.9577,26.9725,33300.0
2014-01-22 13:40:00,36.38,36.39,36.35,36.37,48200.0,26.9725,26.98,26.9503,26.9651,48200.0
2014-01-22 13:50:00,36.36,36.37,36.35,36.36,23000.0,26.9577,26.9651,26.9503,26.9577,23000.0
2014-01-22 14:00:00,36.35,36.36,36.31,36.34,47300.0,26.9503,26.9577,26.9207,26.9429,47300.0
2014-01-22 14:10:00,36.34,36.35,36.32,36.33,37000.0,26.9429,26.9503,26.9281,26.9355,37000.0
2014-01-22 14:20:00,36.33,36.36,36.32,36.35,45700.0,26.9355,26.9577,26.9281,26.9503,45700.0
2014-01-22 14:30:00,36.35,36.36,36.34,36.36,35500.0,26.9503,26.9577,26.9429,26.9577,35500.0
2014-01-22 14:40:00,36.35,36.37,36.31,36.32,57300.0,26.9503,26.9651,26.9207,26.9281,57300.0
2014-01-22 14:50:00,36.31,36.32,36.3,36.3,30200.0,26.9207,26.9281,26.9132,26.9132,30200.0
2014-01-22 15:00:00,36.3,36.37,36.3,36.35,52000.0,26.9132,26.9651,26.9132,26.9503,52000.0
2014-01-22 15:10:00,36.34,36.35,36.3,36.31,52000.0,26.9429,26.9503,26.9132,26.9207,52000.0
2014-01-22 15:20:00,36.3,36.34,36.3,36.34,43900.0,26.9132,26.9429,26.9132,26.9429,43900.0
2014-01-22 15:30:00,36.34,36.38,36.31,36.36,90800.0,26.9429,26.9725,26.9207,26.9577,90800.0
2014-01-22 15:40:00,36.37,36.44,36.36,36.41,208200.0,26.9651,27.017,26.9577,26.9948,208200.0
2014-01-22 15:50:00,36.41,36.46,36.39,36.42,283100.0,26.9948,27.0319,26.98,27.0022,283100.0
2014-01-23 09:30:00,36.26,36.32,36.12,36.15,144600.0,26.8836,26.9281,26.7798,26.802,144600.0
2014-01-23 09:40:00,36.14,36.14,36.04,36.05,96800.0,26.7946,26.7946,26.7205,26.7279,96800.0
2014-01-23 09:50:00,36.05,36.07,35.82,35.82,166000.0,26.7279,26.7427,26.5574,26.5574,166000.0
2014-01-23 10:00:00,35.83,36.08,35.83,36.01,157400.0,26.5648,26.7501,26.5648,26.6982,157400.0
2014-01-23 10:10:00,36.01,36.12,36.01,36.11,62000.0,26.6982,26.7798,26.6982,26.7724,62000.0
2014-01-23 10:20:00,36.11,36.12,36.0,36.09,113100.0,26.7724,26.7798,26.6908,26.7575,113100.0
2014-01-23 10:30:00,36.09,36.12,36.01,36.08,155100.0,26.7575,26.7798,26.6982,26.7501,155100.0
2014-01-23 10:40:00,36.07,36.09,36.02,36.09,26200.0,26.7427,26.7575,26.7056,26.7575,26200.0
2014-01-23 10:50:00,36.1,36.1,36.0,36.01,55800.0,26.765,26.765,26.6908,26.6982,55800.0
2014-01-23 11:00:00,36.01,36.07,35.97,35.99,102100.0,26.6982,26.7427,26.6686,26.6834,102100.0
2014-01-23 11:10:00,35.99,36.1,35.97,36.07,28500.0,26.6834,26.765,26.6686,26.7427,28500.0
2014-01-23 11:20:00,36.08,36.16,36.08,36.16,42700.0,26.7501,26.8094,26.7501,26.8094,42700.0
2014-01-23 11:30:00,36.16,36.16,36.07,36.1,101000.0,26.8094,26.8094,26.7427,26.765,101000.0
2014-01-23 11:40:00,36.1,36.12,36.05,36.06,44600.0,26.765,26.7798,26.7279,26.7353,44600.0
2014-01-23 11:50:00,36.06,36.1,36.05,36.1,26600.0,26.7353,26.765,26.7279,26.765,26600.0
2014-01-23 12:00:00,36.09,36.1,36.02,36.04,22500.0,26.7575,26.765,26.7056,26.7205,22500.0
2014-01-23 12:10:00,36.04,36.1,36.04,36.09,20300.0,26.7205,26.765,26.7205,26.7575,20300.0
2014-01-23 12:20:00,36.1,36.1,36.0,36.02,21900.0,26.765,26.765,26.6908,26.7056,21900.0
2014-01-23 12:30:00,36.01,36.02,35.96,35.97,61800.0,26.6982,26.7056,26.6612,26.6686,61800.0
2014-01-23 12:40:00,35.98,36.02,35.97,35.98,46400.0,26.676,26.7056,26.6686,26.676,46400.0
2014-01-23 12:50:00,35.98,36.0,35.95,36.0,70700.0,26.676,26.6908,26.6537,26.6908,70700.0
2014-01-23 13:00:00,36.0,36.04,35.99,36.04,107400.0,26.6908,26.7205,26.6834,26.7205,107400.0
2014-01-23 13:10:00,36.04,36.06,36.01,36.02,32600.0,26.7205,26.7353,26.6982,26.7056,32600.0
2014-01-23 13:20:00,36.02,36.04,36.01,36.02,20600.0,26.7056,26.7205,26.6982,26.7056,20600.0
2014-01-23 13:30:00,36.03,36.04,36.0,36.02,117400.0,26.7131,26.7205,26.6908,26.7056,117400.0
2014-01-23 13:40:00,36.02,36.04,35.98,35.98,95100.0,26.7056,26.7205,26.676,26.676,95100.0
2014-01-23 13:50:00,35.99,36.04,35.98,36.01,33700.0,26.6834,26.7205,26.676,26.6982,33700.0
2014-01-23 14:00:00,36.01,36.09,36.0,36.08,37400.0,26.6982,26.7575,26.6908,26.7501,37400.0
2014-01-23 14:10:00,36.07,36.12,36.07,36.1,40100.0,26.7427,26.7798,26.7427,26.765,40100.0
2014-01-23 14:20:00,36.11,36.12,36.08,36.1,19800.0,26.7724,26.7798,26.7501,26.765,19800.0
2014-01-23 14:30:00,36.09,36.14,36.09,36.09,78600.0,26.7575,26.7946,26.7575,26.7575,78600.0
2014-01-23 14:40:00,36.09,36.09,36.04,36.05,46300.0,26.7575,26.7575,26.7205,26.7279,46300.0
2014-01-23 14:50:00,36.05,36.11,36.05,36.09,63900.0,26.7279,26.7724,26.7279,26.7575,63900.0
2014-01-23 15:00:00,36.08,36.13,36.08,36.1,113400.0,26.7501,26.7872,26.7501,26.765,113400.0
2014-01-23 15:10:00,36.1,36.1,36.04,36.05,84200.0,26.765,26.765,26.7205,26.7279,84200.0
2014-01-23 15:20:00,36.05,36.08,36.04,36.05,38300.0,26.7279,26.7501,26.7205,26.7279,38300.0
2014-01-23 15:30:00,36.04,36.13,36.04,36.07,159800.0,26.7205,26.7872,26.7205,26.7427,159800.0
2014-01-23 15:40:00,36.07,36.11,36.06,36.07,60800.0,26.7427,26.7724,26.7353,26.7427,60800.0
2014-01-23 15:50:00,36.07,36.13,36.07,36.12,143500.0,26.7427,26.7872,26.7427,26.7798,143500.0
2014-01-24 09:30:00,35.99,35.99,35.76,35.82,120900.0,26.6834,26.6834,26.5129,26.5574,120900.0
2014-01-24 09:40:00,35.83,35.83,35.63,35.72,145100.0,26.5648,26.5648,26.4165,26.4832,145100.0
2014-01-24 09:50:00,35.72,35.82,35.72,35.8,102100.0,26.4832,26.5574,26.4832,26.5425,102100.0
2014-01-24 10:00:00,35.79,35.81,35.7,35.8,119900.0,26.5351,26.5499,26.4684,26.5425,119900.0
2014-01-24 10:10:00,35.79,35.8,35.66,35.7,76300.0,26.5351,26.5425,26.4387,26.4684,76300.0
2014-01-24 10:20:00,35.7,35.73,35.66,35.73,105400.0,26.4684,26.4906,26.4387,26.4906,105400.0
2014-01-24 10:30:00,35.72,35.75,35.67,35.72,88300.0,26.4832,26.5055,26.4461,26.4832,88300.0
2014-01-24 10:40:00,35.72,35.73,35.68,35.72,72000.0,26.4832,26.4906,26.4536,26.4832,72000.0
2014-01-24 10:50:00,35.71,35.77,35.69,35.75,61000.0,26.4758,26.5203,26.461,26.5055,61000.0
2014-01-24 11:00:00,35.75,35.83,35.75,35.75,41600.0,26.5055,26.5648,26.5055,26.5055,41600.0
2014-01-24 11:10:00,35.75,35.86,35.73,35.8,75600.0,26.5055,26.587,26.4906,26.5425,75600.0
2014-01-24 11:20:00,35.8,35.8,35.7,35.72,76900.0,26.5425,26.5425,26.4684,26.4832,76900.0
2014-01-24 11:30:00,35.72,35.8,35.72,35.74,44900.0,26.4832,26.5425,26.4832,26.498,44900.0
2014-01-24 11:40:00,35.73,35.77,35.73,35.77,26500.0,26.4906,26.5203,26.4906,26.5203,26500.0
2014-01-24 11:50:00,35.78,35.91,35.77,35.89,44800.0,26.5277,26.6241,26.5203,26.6093,44800.0
2014-01-24 12:00:00,35.88,35.9,35.79,35.84,30300.0,26.6018,26.6167,26.5351,26.5722,30300.0
2014-01-24 12:10:00,35.86,35.91,35.82,35.88,28100.0,26.587,26.6241,26.5574,26.6018,28100.0
2014-01-24 12:20:00,35.87,35.89,35.81,35.83,19800.0,26.5944,26.6093,26.5499,26.5648,19800.0
2014-01-24 12:30:00,35.83,35.83,35.73,35.78,29500.0,26.5648,26.5648,26.4906,26.5277,29500.0
2014-01-24 12:40:00,35.77,35.78,35.73,35.75,19000.0,26.5203,26.5277,26.4906,26.5055,19000.0
2014-01-24 12:50:00,35.74,35.75,35.5,35.66,438100.0,26.498,26.5055,26.3201,26.4387,438100.0
2014-01-24 13:00:00,35.66,35.85,35.6,35.85,120800.0,26.4387,26.5796,26.3942,26.5796,120800.0
2014-01-24 13:10:00,35.86,35.89,35.8,35.82,55600.0,26.587,26.6093,26.5425,26.5574,55600.0
2014-01-24 13:20:00,35.83,35.83,35.74,35.76,58000.0,26.5648,26.5648,26.498,26.5129,58000.0
2014-01-24 13:30:00,35.76,35.77,35.71,35.74,44000.0,26.5129,26.5203,26.4758,26.498,44000.0
2014-01-24 13:40:00,35.74,35.74,35.69,35.73,53600.0,26.498,26.498,26.461,26.4906,53600.0
2014-01-24 13:50:00,35.73,35.77,35.69,35.73,72200.0,26.4906,26.5203,26.461,26.4906,72200.0
2014-01-24 14:00:00,35.73,35.75,35.64,35.67,155000.0,26.4906,26.5055,26.4239,26.4461,155000.0
2014-01-24 14:10:00,35.68,35.73,35.66,35.7,52600.0,26.4536,26.4906,26.4387,26.4684,52600.0
2014-01-24 14:20:00,35.7,35.72,35.64,35.67,38900.0,26.4684,26.4832,26.4239,26.4461,38900.0
2014-01-24 14:30:00,35.66,35.7,35.66,35.7,28700.0,26.4387,26.4684,26.4387,26.4684,28700.0
2014-01-24 14:40:00,35.7,35.72,35.68,35.71,51400.0,26.4684,26.4832,26.4536,26.4758,51400.0
2014-01-24 14:50:00,35.7,35.7,35.65,35.67,54400.0,26.4684,26.4684,26.4313,26.4461,54400.0
2014-01-24 15:00:00,35.66,35.68,35.65,35.66,62200.0,26.4387,26.4536,26.4313,26.4387,62200.0
2014-01-24 15:10:00,35.66,35.67,35.61,35.64,70800.0,26.4387,26.4461,26.4017,26.4239,70800.0
2014-01-24 15:20:00,35.64,35.64,35.56,35.59,75400.0,26.4239,26.4239,26.3646,26.3868,75400.0
2014-01-24 15:30:00,35.59,35.62,35.55,35.56,84900.0,26.3868,26.4091,26.3572,26.3646,84900.0
2014-01-24 15:40:00,35.56,35.59,35.5,35.51,107800.0,26.3646,26.3868,26.3201,26.3275,107800.0
2014-01-24 15:50:00,35.51,35.56,35.48,35.48,331700.0,26.3275,26.3646,26.3053,26.3053,331700.0
2014-01-27 09:30:00,35.62,35.62,35.49,35.6,113900.0,26.4091,26.4091,26.3127,26.3942,113900.0
2014-01-27 09:40:00,35.6,35.74,35.6,35.65,68300.0,26.3942,26.498,26.3942,26.4313,68300.0
2014-01-27 09:50:00,35.65,35.79,35.64,35.78,77100.0,26.4313,26.5351,26.4239,26.5277,77100.0
2014-01-27 10:00:00,35.79,35.8,35.69,35.72,101800.0,26.5351,26.5425,26.461,26.4832,101800.0
2014-01-27 10:10:00,35.72,35.73,35.67,35.67,111800.0,26.4832,26.4906,26.4461,26.4461,111800.0
2014-01-27 10:20:00,35.67,35.74,35.66,35.68,131600.0,26.4461,26.498,26.4387,26.4536,131600.0
2014-01-27 10:30:00,35.68,35.69,35.63,35.67,114200.0,26.4536,26.461,26.4165,26.4461,114200.0
2014-01-27 10:40:00,35.65,35.71,35.64,35.67,46700.0,26.4313,26.4758,26.4239,26.4461,46700.0
2014-01-27 10:50:00,35.68,35.69,35.59,35.6,68800.0,26.4536,26.461,26.3868,26.3942,68800.0
2014-01-27 11:00:00,35.6,35.65,35.6,35.64,53400.0,26.3942,26.4313,26.3942,26.4239,53400.0
2014-01-27 11:10:00,35.64,35.66,35.59,35.64,62700.0,26.4239,26.4387,26.3868,26.4239,62700.0
2014-01-27 11:20:00,35.64,35.68,35.62,35.64,50800.0,26.4239,26.4536,26.4091,26.4239,50800.0
2014-01-27 11:30:00,35.64,35.64,35.57,35.62,59900.0,26.4239,26.4239,26.372,26.4091,59900.0
2014-01-27 11:40:00,35.62,35.65,35.61,35.63,27100.0,26.4091,26.4313,26.4017,26.4165,27100.0
2014-01-27 11:50:00,35.62,35.63,35.54,35.58,35900.0,26.4091,26.4165,26.3498,26.3794,35900.0
2014-01-27 12:00:00,35.58,35.58,35.54,35.58,152300.0,26.3794,26.3794,26.3498,26.3794,152300.0
2014-01-27 12:10:00,35.57,35.6,35.57,35.59,287700.0,26.372,26.3942,26.372,26.3868,287700.0
2014-01-27 12:20:00,35.59,35.65,35.57,35.63,86900.0,26.3868,26.4313,26.372,26.4165,86900.0
2014-01-27 12:30:00,35.62,35.72,35.62,35.71,58100.0,26.4091,26.4832,26.4091,26.4758,58100.0
2014-01-27 12:40:00,35.72,35.79,35.71,35.77,70000.0,26.4832,26.5351,26.4758,26.5203,70000.0
2014-01-27 12:50:00,35.78,35.79,35.76,35.76,68600.0,26.5277,26.5351,26.5129,26.5129,68600.0
2014-01-27 13:00:00,35.76,35.82,35.74,35.79,78100.0,26.5129,26.5574,26.498,26.5351,78100.0
2014-01-27 13:10:00,35.79,35.8,35.77,35.79,43100.0,26.5351,26.5425,26.5203,26.5351,43100.0
2014-01-27 13:20:00,35.8,35.81,35.76,35.8,36200.0,26.5425,26.5499,26.5129,26.5425,36200.0
2014-01-27 13:30:00,35.8,35.81,35.78,35.8,24500.0,26.5425,26.5499,26.5277,26.5425,24500.0
2014-01-27 13:40:00,35.8,35.89,35.79,35.88,55700.0,26.5425,26.6093,26.5351,26.6018,55700.0
2014-01-27 13:50:00,35.88,35.88,35.79,35.8,30200.0,26.6018,26.6018,26.5351,26.5425,30200.0
2014-01-27 14:00:00,35.81,35.83,35.75,35.75,90000.0,26.5499,26.5648,26.5055,26.5055,90000.0
2014-01-27 14:10:00,35.76,35.79,35.75,35.76,58400.0,26.5129,26.5351,26.5055,26.5129,58400.0
2014-01-27 14:20:00,35.75,35.76,35.69,35.74,142800.0,26.5055,26.5129,26.461,26.498,142800.0
2014-01-27 14:30:00,35.73,35.82,35.73,35.82,49500.0,26.4906,26.5574,26.4906,26.5574,49500.0
2014-01-27 14:40:00,35.82,35.85,35.78,35.8,43300.0,26.5574,26.5796,26.5277,26.5425,43300.0
2014-01-27 14:50:00,35.8,35.82,35.75,35.76,179600.0,26.5425,26.5574,26.5055,26.5129,179600.0
2014-01-27 15:00:00,35.76,35.78,35.74,35.77,76900.0,26.5129,26.5277,26.498,26.5203,76900.0
2014-01-27 15:10:00,35.78,35.83,35.76,35.8,43000.0,26.5277,26.5648,26.5129,26.5425,43000.0
2014-01-27 15:20:00,35.8,35.8,35.72,35.72,59500.0,26.5425,26.5425,26.4832,26.4832,59500.0
2014-01-27 15:30:00,35.72,35.77,35.69,35.71,113500.0,26.4832,26.5203,26.461,26.4758,113500.0
2014-01-27 15:40:00,35.72,35.75,35.66,35.68,115800.0,26.4832,26.5055,26.4387,26.4536,115800.0
2014-01-27 15:50:00,35.68,35.71,35.56,35.57,214500.0,26.4536,26.4758,26.3646,26.372,214500.0
2014-01-28 09:30:00,36.01,36.01,35.8,35.82,189400.0,26.6982,26.6982,26.5425,26.5574,189400.0
2014-01-28 09:40:00,35.82,35.92,35.78,35.92,198900.0,26.5574,26.6315,26.5277,26.6315,198900.0
2014-01-28 09:50:00,35.92,35.96,35.88,35.94,83400.0,26.6315,26.6612,26.6018,26.6463,83400.0
2014-01-28 10:00:00,35.94,36.03,35.94,36.02,108400.0,26.6463,26.7131,26.6463,26.7056,108400.0
2014-01-28 10:10:00,36.02,36.04,35.98,36.01,110000.0,26.7056,26.7205,26.676,26.6982,110000.0
2014-01-28 10:20:00,36.01,36.05,36.01,36.05,120000.0,26.6982,26.7279,26.6982,26.7279,120000.0
2014-01-28 10:30:00,36.05,36.05,35.98,35.99,92000.0,26.7279,26.7279,26.676,26.6834,92000.0
2014-01-28 10:40:00,35.99,36.0,35.93,35.95,69300.0,26.6834,26.6908,26.6389,26.6537,69300.0
2014-01-28 10:50:00,35.95,35.95,35.87,35.87,56400.0,26.6537,26.6537,26.5944,26.5944,56400.0
2014-01-28 11:00:00,35.87,35.91,35.82,35.83,72100.0,26.5944,26.6241,26.5574,26.5648,72100.0
2014-01-28 11:10:00,35.83,35.85,35.76,35.76,73000.0,26.5648,26.5796,26.5129,26.5129,73000.0
2014-01-28 11:20:00,35.76,35.78,35.75,35.76,63400.0,26.5129,26.5277,26.5055,26.5129,63400.0
2014-01-28 11:30:00,35.77,35.78,35.71,35.73,73100.0,26.5203,26.5277,26.4758,26.4906,73100.0
2014-01-28 11:40:00,35.73,35.73,35.58,35.58,118300.0,26.4906,26.4906,26.3794,26.3794,118300.0
2014-01-28 11:50:00,35.59,35.66,35.58,35.64,80200.0,26.3868,26.4387,26.3794,26.4239,80200.0
2014-01-28 12:00:00,35.65,35.76,35.64,35.76,52900.0,26.4313,26.5129,26.4239,26.5129,52900.0
2014-01-28 12:10:00,35.76,35.81,35.76,35.81,43400.0,26.5129,26.5499,26.5129,26.5499,43400.0
2014-01-28 12:20:00,35.81,35.84,35.79,35.84,41700.0,26.5499,26.5722,26.5351,26.5722,41700.0
2014-01-28 12:30:00,35.84,35.95,35.84,35.92,59800.0,26.5722,26.6537,26.5722,26.6315,59800.0
2014-01-28 12:40:00,35.92,35.94,35.81,35.82,44400.0,26.6315,26.6463,26.5499,26.5574,44400.0
2014-01-28 12:50:00,35.82,35.82,35.76,35.78,51000.0,26.5574,26.5574,26.5129,26.5277,51000.0
2014-01-28 13:00:00,35.79,35.8,35.76,35.78,29500.0,26.5351,26.5425,26.5129,26.5277,29500.0
2014-01-28 13:10:00,35.79,35.84,35.78,35.81,47500.0,26.5351,26.5722,26.5277,26.5499,47500.0
2014-01-28 13:20:00,35.81,35.83,35.8,35.81,24900.0,26.5499,26.5648,26.5425,26.5499,24900.0
2014-01-28 13:30:00,35.8,35.81,35.75,35.77,58100.0,26.5425,26.5499,26.5055,26.5203,58100.0
2014-01-28 13:40:00,35.78,35.82,35.77,35.8,45000.0,26.5277,26.5574,26.5203,26.5425,45000.0
2014-01-28 13:50:00,35.8,35.81,35.77,35.78,26500.0,26.5425,26.5499,26.5203,26.5277,26500.0
2014-01-28 14:00:00,35.78,35.79,35.76,35.77,46000.0,26.5277,26.5351,26.5129,26.5203,46000.0
2014-01-28 14:10:00,35.77,35.79,35.76,35.78,33100.0,26.5203,26.5351,26.5129,26.5277,33100.0
2014-01-28 14:20:00,35.78,35.81,35.78,35.79,46900.0,26.5277,26.5499,26.5277,26.5351,46900.0
2014-01-28 14:30:00,35.79,35.8,35.77,35.79,41800.0,26.5351,26.5425,26.5203,26.5351,41800.0
2014-01-28 14:40:00,35.8,35.83,35.8,35.83,63400.0,26.5425,26.5648,26.5425,26.5648,63400.0
2014-01-28 14:50:00,35.83,35.83,35.81,35.82,39200.0,26.5648,26.5648,26.5499,26.5574,39200.0
2014-01-28 15:00:00,35.82,35.84,35.81,35.82,48200.0,26.5574,26.5722,26.5499,26.5574,48200.0
2014-01-28 15:10:00,35.82,35.82,35.8,35.81,98500.0,26.5574,26.5574,26.5425,26.5499,98500.0
2014-01-28 15:20:00,35.81,35.82,35.76,35.77,77300.0,26.5499,26.5574,26.5129,26.5203,77300.0
2014-01-28 15:30:00,35.78,35.79,35.75,35.76,97000.0,26.5277,26.5351,26.5055,26.5129,97000.0
2014-01-28 15:40:00,35.75,35.75,35.68,35.69,277200.0,26.5055,26.5055,26.4536,26.461,277200.0
2014-01-28 15:50:00,35.69,35.77,35.65,35.74,431100.0,26.461,26.5203,26.4313,26.498,431100.0
2014-01-29 09:30:00,35.63,35.63,35.25,35.26,233300.0,26.4165,26.4165,26.1348,26.1422,233300.0
2014-01-29 09:40:00,35.27,35.31,35.2,35.22,178000.0,26.1496,26.1792,26.0977,26.1125,178000.0
2014-01-29 09:50:00,35.2,35.2,35.06,35.13,123200.0,26.0977,26.0977,25.9939,26.0458,123200.0
2014-01-29 10:00:00,35.12,35.39,35.12,35.33,74800.0,26.0384,26.2386,26.0384,26.1941,74800.0
2014-01-29 10:10:00,35.33,35.33,35.21,35.28,58700.0,26.1941,26.1941,26.1051,26.157,58700.0
2014-01-29 10:20:00,35.27,35.31,35.23,35.29,54600.0,26.1496,26.1792,26.1199,26.1644,54600.0
2014-01-29 10:30:00,35.3,35.36,35.26,35.31,61400.0,26.1718,26.2163,26.1422,26.1792,61400.0
2014-01-29 10:40:00,35.31,35.32,35.26,35.28,46700.0,26.1792,26.1867,26.1422,26.157,46700.0
2014-01-29 10:50:00,35.28,35.36,35.27,35.34,96600.0,26.157,26.2163,26.1496,26.2015,96600.0
2014-01-29 11:00:00,35.35,35.36,35.3,35.33,49900.0,26.2089,26.2163,26.1718,26.1941,49900.0
2014-01-29 11:10:00,35.33,35.37,35.31,35.37,106500.0,26.1941,26.2237,26.1792,26.2237,106500.0
2014-01-29 11:20:00,35.37,35.38,35.32,35.35,42600.0,26.2237,26.2311,26.1867,26.2089,42600.0
2014-01-29 11:30:00,35.35,35.36,35.28,35.28,51300.0,26.2089,26.2163,26.157,26.157,51300.0
2014-01-29 11:40:00,35.28,35.29,35.23,35.23,53900.0,26.157,26.1644,26.1199,26.1199,53900.0
2014-01-29 11:50:00,35.23,35.24,35.15,35.19,63400.0,26.1199,26.1273,26.0606,26.0903,63400.0
2014-01-29 12:00:00,35.19,35.2,35.1,35.11,37900.0,26.0903,26.0977,26.0235,26.031,37900.0
2014-01-29 12:10:00,35.12,35.17,35.12,35.16,36700.0,26.0384,26.0754,26.0384,26.068,36700.0
2014-01-29 12:20:00,35.16,35.18,35.11,35.12,42200.0,26.068,26.0829,26.031,26.0384,42200.0
2014-01-29 12:30:00,35.12,35.16,35.08,35.16,75700.0,26.0384,26.068,26.0087,26.068,75700.0
2014-01-29 12:40:00,35.16,35.22,35.15,35.22,68300.0,26.068,26.1125,26.0606,26.1125,68300.0
2014-01-29 12:50:00,35.22,35.23,35.19,35.21,28800.0,26.1125,26.1199,26.0903,26.1051,28800.0
2014-01-29 13:00:00,35.21,35.21,35.18,35.21,21900.0,26.1051,26.1051,26.0829,26.1051,21900.0
2014-01-29 13:10:00,35.21,35.22,35.16,35.18,25500.0,26.1051,26.1125,26.068,26.0829,25500.0
2014-01-29 13:20:00,35.18,35.2,35.15,35.16,32300.0,26.0829,26.0977,26.0606,26.068,32300.0
2014-01-29 13:30:00,35.16,35.17,35.13,35.13,26700.0,26.068,26.0754,26.0458,26.0458,26700.0
2014-01-29 13:40:00,35.14,35.16,35.11,35.14,38800.0,26.0532,26.068,26.031,26.0532,38800.0
2014-01-29 13:50:00,35.15,35.15,35.13,35.13,44100.0,26.0606,26.0606,26.0458,26.0458,44100.0
2014-01-29 14:00:00,35.13,35.22,35.02,35.1,122600.0,26.0458,26.1125,25.9642,26.0235,122600.0
2014-01-29 14:10:00,35.1,35.12,35.0,35.04,96500.0,26.0235,26.0384,25.9494,25.9791,96500.0
2014-01-29 14:20:00,35.04,35.18,35.0,35.18,90600.0,25.9791,26.0829,25.9494,26.0829,90600.0
2014-01-29 14:30:00,35.17,35.2,35.1,35.16,74300.0,26.0754,26.0977,26.0235,26.068,74300.0
2014-01-29 14:40:00,35.16,35.2,35.08,35.08,78400.0,26.068,26.0977,26.0087,26.0087,78400.0
2014-01-29 14:50:00,35.09,35.11,35.03,35.04,76900.0,26.0161,26.031,25.9716,25.9791,76900.0
2014-01-29 15:00:00,35.05,35.1,35.03,35.08,64400.0,25.9865,26.0235,25.9716,26.0087,64400.0
2014-01-29 15:10:00,35.09,35.09,35.01,35.01,94100.0,26.0161,26.0161,25.9568,25.9568,94100.0
2014-01-29 15:20:00,35.01,35.1,35.01,35.06,78900.0,25.9568,26.0235,25.9568,25.9939,78900.0
2014-01-29 15:30:00,35.06,35.09,35.02,35.07,109300.0,25.9939,26.0161,25.9642,26.0013,109300.0
2014-01-29 15:40:00,35.07,35.11,35.02,35.07,163700.0,26.0013,26.031,25.9642,26.0013,163700.0
2014-01-29 15:50:00,35.06,35.12,35.04,35.06,322600.0,25.9939,26.0384,25.9791,25.9939,322600.0
2014-01-30 09:30:00,35.35,35.41,35.07,35.08,163900.0,26.2089,26.2534,26.0013,26.0087,163900.0
2014-01-30 09:40:00,35.08,35.13,35.0,35.05,96200.0,26.0087,26.0458,25.9494,25.9865,96200.0
2014-01-30 09:50:00,35.04,35.19,35.02,35.11,74200.0,25.9791,26.0903,25.9642,26.031,74200.0
2014-01-30 10:00:00,35.1,35.14,35.05,35.05,96400.0,26.0235,26.0532,25.9865,25.9865,96400.0
2014-01-30 10:10:00,35.05,35.07,35.0,35.01,68700.0,25.9865,26.0013,25.9494,25.9568,68700.0
2014-01-30 10:20:00,35.01,35.08,35.0,35.04,57300.0,25.9568,26.0087,25.9494,25.9791,57300.0
2014-01-30 10:30:00,35.04,35.1,35.04,35.07,41800.0,25.9791,26.0235,25.9791,26.0013,41800.0
2014-01-30 10:40:00,35.07,35.08,35.02,35.04,87500.0,26.0013,26.0087,25.9642,25.9791,87500.0
2014-01-30 10:50:00,35.04,35.08,35.02,35.08,52000.0,25.9791,26.0087,25.9642,26.0087,52000.0
2014-01-30 11:00:00,35.08,35.1,35.05,35.07,61000.0,26.0087,26.0235,25.9865,26.0013,61000.0
2014-01-30 11:10:00,35.06,35.07,35.02,35.03,96200.0,25.9939,26.0013,25.9642,25.9716,96200.0
2014-01-30 11:20:00,35.02,35.06,35.01,35.01,46100.0,25.9642,25.9939,25.9568,25.9568,46100.0
2014-01-30 11:30:00,35.02,35.07,35.0,35.05,67400.0,25.9642,26.0013,25.9494,25.9865,67400.0
2014-01-30 11:40:00,35.04,35.13,35.04,35.11,54200.0,25.9791,26.0458,25.9791,26.031,54200.0
2014-01-30 11:50:00,35.11,35.15,35.08,35.12,51400.0,26.031,26.0606,26.0087,26.0384,51400.0
2014-01-30 12:00:00,35.12,35.13,35.09,35.13,33400.0,26.0384,26.0458,26.0161,26.0458,33400.0
2014-01-30 12:10:00,35.13,35.16,35.11,35.12,26000.0,26.0458,26.068,26.031,26.0384,26000.0
2014-01-30 12:20:00,35.12,35.2,35.11,35.19,43000.0,26.0384,26.0977,26.031,26.0903,43000.0
2014-01-30 12:30:00,35.19,35.24,35.16,35.24,42300.0,26.0903,26.1273,26.068,26.1273,42300.0
2014-01-30 12:40:00,35.25,35.26,35.23,35.26,25100.0,26.1348,26.1422,26.1199,26.1422,25100.0
2014-01-30 12:50:00,35.26,35.28,35.23,35.24,24600.0,26.1422,26.157,26.1199,26.1273,24600.0
2014-01-30 13:00:00,35.23,35.23,35.22,35.23,9900.0,26.1199,26.1199,26.1125,26.1199,9900.0
2014-01-30 13:10:00,35.23,35.23,35.18,35.22,43300.0,26.1199,26.1199,26.0829,26.1125,43300.0
2014-01-30 13:20:00,35.21,35.22,35.2,35.2,39000.0,26.1051,26.1125,26.0977,26.0977,39000.0
2014-01-30 13:30:00,35.21,35.22,35.13,35.14,57900.0,26.1051,26.1125,26.0458,26.0532,57900.0
2014-01-30 13:40:00,35.14,35.16,35.13,35.14,66200.0,26.0532,26.068,26.0458,26.0532,66200.0
2014-01-30 13:50:00,35.15,35.15,35.11,35.13,36800.0,26.0606,26.0606,26.031,26.0458,36800.0
2014-01-30 14:00:00,35.14,35.14,35.09,35.09,32600.0,26.0532,26.0532,26.0161,26.0161,32600.0
2014-01-30 14:10:00,35.09,35.1,35.06,35.07,54100.0,26.0161,26.0235,25.9939,26.0013,54100.0
2014-01-30 14:20:00,35.08,35.1,35.06,35.09,63900.0,26.0087,26.0235,25.9939,26.0161,63900.0
2014-01-30 14:30:00,35.1,35.12,35.08,35.09,62100.0,26.0235,26.0384,26.0087,26.0161,62100.0
2014-01-30 14:40:00,35.09,35.11,35.06,35.06,80800.0,26.0161,26.031,25.9939,25.9939,80800.0
2014-01-30 14:50:00,35.07,35.11,35.06,35.09,94700.0,26.0013,26.031,25.9939,26.0161,94700.0
2014-01-30 15:00:00,35.09,35.15,35.09,35.15,110200.0,26.0161,26.0606,26.0161,26.0606,110200.0
2014-01-30 15:10:00,35.15,35.15,35.1,35.11,80000.0,26.0606,26.0606,26.0235,26.031,80000.0
2014-01-30 15:20:00,35.12,35.25,35.11,35.24,141400.0,26.0384,26.1348,26.031,26.1273,141400.0
2014-01-30 15:30:00,35.24,35.25,35.16,35.2,74000.0,26.1273,26.1348,26.068,26.0977,74000.0
2014-01-30 15:40:00,35.2,35.23,35.15,35.15,93600.0,26.0977,26.1199,26.0606,26.0606,93600.0
2014-01-30 15:50:00,35.15,35.2,35.12,35.15,229600.0,26.0606,26.0977,26.0384,26.0606,229600.0
2014-01-31 09:30:00,34.91,34.99,34.78,34.9,156100.0,25.8827,25.942,25.7863,25.8753,156100.0
2014-01-31 09:40:00,34.89,34.93,34.75,34.89,72000.0,25.8678,25.8975,25.764,25.8678,72000.0
2014-01-31 09:50:00,34.91,34.98,34.82,34.82,48700.0,25.8827,25.9346,25.8159,25.8159,48700.0
2014-01-31 10:00:00,34.84,34.96,34.84,34.96,76500.0,25.8308,25.9197,25.8308,25.9197,76500.0
2014-01-31 10:10:00,34.96,34.97,34.91,34.96,63000.0,25.9197,25.9272,25.8827,25.9197,63000.0
2014-01-31 10:20:00,34.96,34.97,34.86,34.87,47800.0,25.9197,25.9272,25.8456,25.853,47800.0
2014-01-31 10:30:00,34.89,34.98,34.86,34.95,155200.0,25.8678,25.9346,25.8456,25.9123,155200.0
2014-01-31 10:40:00,34.95,35.07,34.95,35.07,117300.0,25.9123,26.0013,25.9123,26.0013,117300.0
2014-01-31 10:50:00,35.08,35.16,35.07,35.11,53700.0,26.0087,26.068,26.0013,26.031,53700.0
2014-01-31 11:00:00,35.12,35.22,35.08,35.18,33600.0,26.0384,26.1125,26.0087,26.0829,33600.0
2014-01-31 11:10:00,35.19,35.19,35.09,35.1,50200.0,26.0903,26.0903,26.0161,26.0235,50200.0
2014-01-31 11:20:00,35.09,35.14,35.06,35.12,43200.0,26.0161,26.0532,25.9939,26.0384,43200.0
2014-01-31 11:30:00,35.13,35.15,35.06,35.09,43100.0,26.0458,26.0606,25.9939,26.0161,43100.0
2014-01-31 11:40:00,35.09,35.16,35.09,35.14,69600.0,26.0161,26.068,26.0161,26.0532,69600.0
2014-01-31 11:50:00,35.14,35.16,35.09,35.15,42500.0,26.0532,26.068,26.0161,26.0606,42500.0
2014-01-31 12:00:00,35.16,35.18,35.09,35.12,53100.0,26.068,26.0829,26.0161,26.0384,53100.0
2014-01-31 12:10:00,35.12,35.12,35.04,35.05,63500.0,26.0384,26.0384,25.9791,25.9865,63500.0
2014-01-31 12:20:00,35.05,35.08,35.01,35.08,51100.0,25.9865,26.0087,25.9568,26.0087,51100.0
2014-01-31 12:30:00,35.07,35.08,34.98,35.04,61500.0,26.0013,26.0087,25.9346,25.9791,61500.0
2014-01-31 12:40:00,35.04,35.04,34.97,35.01,33700.0,25.9791,25.9791,25.9272,25.9568,33700.0
2014-01-31 12:50:00,35.0,35.01,34.98,34.99,36800.0,25.9494,25.9568,25.9346,25.942,36800.0
2014-01-31 13:00:00,34.99,35.0,34.93,34.96,64000.0,25.942,25.9494,25.8975,25.9197,64000.0
2014-01-31 13:10:00,34.96,34.99,34.94,34.94,48000.0,25.9197,25.942,25.9049,25.9049,48000.0
2014-01-31 13:20:00,34.93,34.99,34.93,34.99,33700.0,25.8975,25.942,25.8975,25.942,33700.0
2014-01-31 13:30:00,34.99,35.04,34.96,35.04,47200.0,25.942,25.9791,25.9197,25.9791,47200.0
2014-01-31 13:40:00,35.04,35.1,35.04,35.09,80200.0,25.9791,26.0235,25.9791,26.0161,80200.0
2014-01-31 13:50:00,35.09,35.18,35.09,35.18,42300.0,26.0161,26.0829,26.0161,26.0829,42300.0
2014-01-31 14:00:00,35.18,35.18,35.12,35.13,56000.0,26.0829,26.0829,26.0384,26.0458,56000.0
2014-01-31 14:10:00,35.13,35.13,35.1,35.13,68800.0,26.0458,26.0458,26.0235,26.0458,68800.0
2014-01-31 14:20:00,35.13,35.16,35.12,35.16,93100.0,26.0458,26.068,26.0384,26.068,93100.0
2014-01-31 14:30:00,35.15,35.17,35.11,35.15,47800.0,26.0606,26.0754,26.031,26.0606,47800.0
2014-01-31 14:40:00,35.15,35.19,35.14,35.16,44600.0,26.0606,26.0903,26.0532,26.068,44600.0
2014-01-31 14:50:00,35.16,35.16,35.11,35.14,71500.0,26.068,26.068,26.031,26.0532,71500.0
2014-01-31 15:00:00,35.14,35.14,35.04,35.04,83700.0,26.0532,26.0532,25.9791,25.9791,83700.0
2014-01-31 15:10:00,35.05,35.05,35.0,35.01,91700.0,25.9865,25.9865,25.9494,25.9568,91700.0
2014-01-31 15:20:00,35.01,35.06,35.01,35.05,135600.0,25.9568,25.9939,25.9568,25.9865,135600.0
2014-01-31 15:30:00,35.06,35.11,35.05,35.09,180400.0,25.9939,26.031,25.9865,26.0161,180400.0
2014-01-31 15:40:00,35.09,35.09,35.02,35.08,295000.0,26.0161,26.0161,25.9642,26.0087,295000.0
2014-01-31 15:50:00,35.08,35.11,35.02,35.07,394300.0,26.0087,26.031,25.9642,26.0013,394300.0
2014-02-03 09:30:00,35.0,35.08,34.44,34.48,451800.0,25.9494,26.0087,25.5342,25.5639,451800.0
2014-02-03 09:40:00,34.49,34.9,34.48,34.5,423600.0,25.5713,25.8753,25.5639,25.5787,423600.0
2014-02-03 09:50:00,34.5,34.63,34.49,34.51,311400.0,25.5787,25.6751,25.5713,25.5861,311400.0
2014-02-03 10:00:00,34.51,34.63,34.41,34.48,352400.0,25.5861,25.6751,25.512,25.5639,352400.0
2014-02-03 10:10:00,34.48,34.53,34.42,34.45,274000.0,25.5639,25.6009,25.5194,25.5416,274000.0
2014-02-03 10:20:00,34.44,34.97,34.43,34.75,381200.0,25.5342,25.9272,25.5268,25.764,381200.0
2014-02-03 10:30:00,34.74,34.94,34.68,34.93,153700.0,25.7566,25.9049,25.7122,25.8975,153700.0
2014-02-03 10:40:00,34.94,35.0,34.82,34.86,99700.0,25.9049,25.9494,25.8159,25.8456,99700.0
2014-02-03 10:50:00,34.87,34.91,34.79,34.81,185800.0,25.853,25.8827,25.7937,25.8085,185800.0
2014-02-03 11:00:00,34.81,34.83,34.71,34.71,114600.0,25.8085,25.8234,25.7344,25.7344,114600.0
2014-02-03 11:10:00,34.7,34.73,34.64,34.65,117000.0,25.727,25.7492,25.6825,25.6899,117000.0
2014-02-03 11:20:00,34.65,34.68,34.57,34.64,157600.0,25.6899,25.7122,25.6306,25.6825,157600.0
2014-02-03 11:30:00,34.64,34.68,34.57,34.66,128600.0,25.6825,25.7122,25.6306,25.6973,128600.0
2014-02-03 11:40:00,34.66,34.67,34.49,34.54,155400.0,25.6973,25.7047,25.5713,25.6084,155400.0
2014-02-03 11:50:00,34.54,34.6,34.48,34.5,129000.0,25.6084,25.6528,25.5639,25.5787,129000.0
2014-02-03 12:00:00,34.51,34.51,34.39,34.45,170100.0,25.5861,25.5861,25.4971,25.5416,170100.0
2014-02-03 12:10:00,34.45,34.46,34.35,34.39,87300.0,25.5416,25.549,25.4675,25.4971,87300.0
2014-02-03 12:20:00,34.4,34.48,34.38,34.47,137000.0,25.5046,25.5639,25.4897,25.5565,137000.0
2014-02-03 12:30:00,34.47,34.56,34.47,34.52,132400.0,25.5565,25.6232,25.5565,25.5935,132400.0
2014-02-03 12:40:00,34.52,34.53,34.46,34.47,67500.0,25.5935,25.6009,25.549,25.5565,67500.0
2014-02-03 12:50:00,34.46,34.47,34.33,34.33,59400.0,25.549,25.5565,25.4527,25.4527,59400.0
2014-02-03 13:00:00,34.33,34.34,34.24,34.3,138400.0,25.4527,25.4601,25.3859,25.4304,138400.0
2014-02-03 13:10:00,34.3,34.49,34.29,34.39,108100.0,25.4304,25.5713,25.423,25.4971,108100.0
2014-02-03 13:20:00,34.39,34.42,34.36,34.39,94300.0,25.4971,25.5194,25.4749,25.4971,94300.0
2014-02-03 13:30:00,34.39,34.46,34.37,34.45,166500.0,25.4971,25.549,25.4823,25.5416,166500.0
2014-02-03 13:40:00,34.45,34.6,34.45,34.54,119700.0,25.5416,25.6528,25.5416,25.6084,119700.0
2014-02-03 13:50:00,34.54,34.6,34.5,34.55,106000.0,25.6084,25.6528,25.5787,25.6158,106000.0
2014-02-03 14:00:00,34.54,34.74,34.52,34.65,107800.0,25.6084,25.7566,25.5935,25.6899,107800.0
2014-02-03 14:10:00,34.65,34.91,34.57,34.78,174100.0,25.6899,25.8827,25.6306,25.7863,174100.0
2014-02-03 14:20:00,34.78,34.78,34.52,34.59,82200.0,25.7863,25.7863,25.5935,25.6454,82200.0
2014-02-03 14:30:00,34.59,34.59,34.46,34.48,91100.0,25.6454,25.6454,25.549,25.5639,91100.0
2014-02-03 14:40:00,34.48,34.54,34.4,34.47,204900.0,25.5639,25.6084,25.5046,25.5565,204900.0
2014-02-03 14:50:00,34.47,34.61,34.47,34.56,148400.0,25.5565,25.6603,25.5565,25.6232,148400.0
2014-02-03 15:00:00,34.56,34.76,34.55,34.65,167600.0,25.6232,25.7715,25.6158,25.6899,167600.0
2014-02-03 15:10:00,34.65,34.65,34.51,34.58,237100.0,25.6899,25.6899,25.5861,25.638,237100.0
2014-02-03 15:20:00,34.56,34.64,34.5,34.54,326600.0,25.6232,25.6825,25.5787,25.6084,326600.0
2014-02-03 15:30:00,34.55,34.63,34.5,34.57,283000.0,25.6158,25.6751,25.5787,25.6306,283000.0
2014-02-03 15:40:00,34.57,34.59,34.47,34.48,388900.0,25.6306,25.6454,25.5565,25.5639,388900.0
2014-02-03 15:50:00,34.48,34.57,34.45,34.52,545300.0,25.5639,25.6306,25.5416,25.5935,545300.0
2014-02-04 09:30:00,34.56,34.57,34.14,34.18,201700.0,25.6232,25.6306,25.3118,25.3414,201700.0
2014-02-04 09:40:00,34.18,34.2,34.07,34.16,260600.0,25.3414,25.3563,25.2599,25.3266,260600.0
2014-02-04 09:50:00,34.16,34.34,34.14,34.3,112700.0,25.3266,25.4601,25.3118,25.4304,112700.0
2014-02-04 10:00:00,34.29,34.35,34.24,34.31,146500.0,25.423,25.4675,25.3859,25.4378,146500.0
2014-02-04 10:10:00,34.31,34.33,34.26,34.29,86100.0,25.4378,25.4527,25.4008,25.423,86100.0
2014-02-04 10:20:00,34.29,34.43,34.29,34.4,140000.0,25.423,25.5268,25.423,25.5046,140000.0
2014-02-04 10:30:00,34.4,34.42,34.31,34.32,95500.0,25.5046,25.5194,25.4378,25.4452,95500.0
2014-02-04 10:40:00,34.33,34.37,34.32,34.35,86900.0,25.4527,25.4823,25.4452,25.4675,86900.0
2014-02-04 10:50:00,34.35,34.35,34.26,34.26,67600.0,25.4675,25.4675,25.4008,25.4008,67600.0
2014-02-04 11:00:00,34.27,34.39,34.26,34.37,78300.0,25.4082,25.4971,25.4008,25.4823,78300.0
2014-02-04 11:10:00,34.37,34.45,34.34,34.45,105800.0,25.4823,25.5416,25.4601,25.5416,105800.0
2014-02-04 11:20:00,34.44,34.45,34.35,34.41,119500.0,25.5342,25.5416,25.4675,25.512,119500.0
2014-02-04 11:30:00,34.41,34.42,34.36,34.41,135100.0,25.512,25.5194,25.4749,25.512,135100.0
2014-02-04 11:40:00,34.41,34.47,34.37,34.47,54300.0,25.512,25.5565,25.4823,25.5565,54300.0
2014-02-04 11:50:00,34.47,34.48,34.4,34.41,33800.0,25.5565,25.5639,25.5046,25.512,33800.0
2014-02-04 12:00:00,34.42,34.44,34.4,34.41,46700.0,25.5194,25.5342,25.5046,25.512,46700.0
2014-02-04 12:10:00,34.41,34.42,34.35,34.37,48900.0,25.512,25.5194,25.4675,25.4823,48900.0
2014-02-04 12:20:00,34.36,34.43,34.36,34.4,38400.0,25.4749,25.5268,25.4749,25.5046,38400.0
2014-02-04 12:30:00,34.4,34.41,34.38,34.39,36500.0,25.5046,25.512,25.4897,25.4971,36500.0
2014-02-04 12:40:00,34.39,34.39,34.36,34.37,67100.0,25.4971,25.4971,25.4749,25.4823,67100.0
2014-02-04 12:50:00,34.36,34.4,34.35,34.4,42100.0,25.4749,25.5046,25.4675,25.5046,42100.0
2014-02-04 13:00:00,34.41,34.45,34.41,34.45,60000.0,25.512,25.5416,25.512,25.5416,60000.0
2014-02-04 13:10:00,34.45,34.45,34.38,34.42,67800.0,25.5416,25.5416,25.4897,25.5194,67800.0
2014-02-04 13:20:00,34.41,34.42,34.4,34.42,27600.0,25.512,25.5194,25.5046,25.5194,27600.0
2014-02-04 13:30:00,34.42,34.44,34.4,34.43,49600.0,25.5194,25.5342,25.5046,25.5268,49600.0
2014-02-04 13:40:00,34.44,34.44,34.41,34.41,25800.0,25.5342,25.5342,25.512,25.512,25800.0
2014-02-04 13:50:00,34.42,34.45,34.39,34.43,258900.0,25.5194,25.5416,25.4971,25.5268,258900.0
2014-02-04 14:00:00,34.44,34.45,34.41,34.44,42700.0,25.5342,25.5416,25.512,25.5342,42700.0
2014-02-04 14:10:00,34.43,34.46,34.43,34.45,48800.0,25.5268,25.549,25.5268,25.5416,48800.0
2014-02-04 14:20:00,34.45,34.49,34.44,34.48,128200.0,25.5416,25.5713,25.5342,25.5639,128200.0
2014-02-04 14:30:00,34.48,34.51,34.48,34.5,68500.0,25.5639,25.5861,25.5639,25.5787,68500.0
2014-02-04 14:40:00,34.5,34.52,34.49,34.51,58500.0,25.5787,25.5935,25.5713,25.5861,58500.0
2014-02-04 14:50:00,34.5,34.51,34.46,34.47,98200.0,25.5787,25.5861,25.549,25.5565,98200.0
2014-02-04 15:00:00,34.47,34.5,34.46,34.5,86300.0,25.5565,25.5787,25.549,25.5787,86300.0
2014-02-04 15:10:00,34.5,34.5,34.47,34.48,85000.0,25.5787,25.5787,25.5565,25.5639,85000.0
2014-02-04 15:20:00,34.48,34.49,34.45,34.47,205800.0,25.5639,25.5713,25.5416,25.5565,205800.0
2014-02-04 15:30:00,34.47,34.6,34.45,34.59,146100.0,25.5565,25.6528,25.5416,25.6454,146100.0
2014-02-04 15:40:00,34.6,34.64,34.56,34.64,275400.0,25.6528,25.6825,25.6232,25.6825,275400.0
2014-02-04 15:50:00,34.64,34.67,34.58,34.59,568100.0,25.6825,25.7047,25.638,25.6454,568100.0
2014-02-05 09:30:00,34.45,34.51,34.27,34.48,132300.0,25.5416,25.5861,25.4082,25.5639,132300.0
2014-02-05 09:40:00,34.47,34.5,34.41,34.42,95800.0,25.5565,25.5787,25.512,25.5194,95800.0
2014-02-05 09:50:00,34.43,34.52,34.41,34.49,77200.0,25.5268,25.5935,25.512,25.5713,77200.0
2014-02-05 10:00:00,34.49,34.66,34.49,34.61,116900.0,25.5713,25.6973,25.5713,25.6603,116900.0
2014-02-05 10:10:00,34.6,34.67,34.56,34.67,132400.0,25.6528,25.7047,25.6232,25.7047,132400.0
2014-02-05 10:20:00,34.67,34.71,34.64,34.7,133600.0,25.7047,25.7344,25.6825,25.727,133600.0
2014-02-05 10:30:00,34.7,34.72,34.65,34.66,106500.0,25.727,25.7418,25.6899,25.6973,106500.0
2014-02-05 10:40:00,34.66,34.72,34.63,34.7,172900.0,25.6973,25.7418,25.6751,25.727,172900.0
2014-02-05 10:50:00,34.69,34.76,34.68,34.7,180100.0,25.7196,25.7715,25.7122,25.727,180100.0
2014-02-05 11:00:00,34.7,34.7,34.59,34.59,98900.0,25.727,25.727,25.6454,25.6454,98900.0
2014-02-05 11:10:00,34.59,34.64,34.59,34.59,74200.0,25.6454,25.6825,25.6454,25.6454,74200.0
2014-02-05 11:20:00,34.59,34.62,34.59,34.59,164300.0,25.6454,25.6677,25.6454,25.6454,164300.0
2014-02-05 11:30:00,34.6,34.6,34.54,34.55,34300.0,25.6528,25.6528,25.6084,25.6158,34300.0
2014-02-05 11:40:00,34.55,34.58,34.54,34.54,67400.0,25.6158,25.638,25.6084,25.6084,67400.0
2014-02-05 11:50:00,34.54,34.55,34.5,34.54,75500.0,25.6084,25.6158,25.5787,25.6084,75500.0
2014-02-05 12:00:00,34.54,34.56,34.54,34.55,33000.0,25.6084,25.6232,25.6084,25.6158,33000.0
2014-02-05 12:10:00,34.54,34.55,34.51,34.53,47400.0,25.6084,25.6158,25.5861,25.6009,47400.0
2014-02-05 12:20:00,34.52,34.55,34.51,34.54,52700.0,25.5935,25.6158,25.5861,25.6084,52700.0
2014-02-05 12:30:00,34.54,34.6,34.54,34.54,65600.0,25.6084,25.6528,25.6084,25.6084,65600.0
2014-02-05 12:40:00,34.54,34.63,34.54,34.62,55900.0,25.6084,25.6751,25.6084,25.6677,55900.0
2014-02-05 12:50:00,34.61,34.66,34.61,34.66,23300.0,25.6603,25.6973,25.6603,25.6973,23300.0
2014-02-05 13:00:00,34.66,34.75,34.66,34.75,53100.0,25.6973,25.764,25.6973,25.764,53100.0
2014-02-05 13:10:00,34.75,34.75,34.72,34.73,32600.0,25.764,25.764,25.7418,25.7492,32600.0
2014-02-05 13:20:00,34.73,34.73,34.66,34.68,71000.0,25.7492,25.7492,25.6973,25.7122,71000.0
2014-02-05 13:30:00,34.68,34.7,34.68,34.7,22000.0,25.7122,25.727,25.7122,25.727,22000.0
2014-02-05 13:40:00,34.7,34.71,34.68,34.69,44900.0,25.727,25.7344,25.7122,25.7196,44900.0
2014-02-05 13:50:00,34.69,34.72,34.68,34.69,45800.0,25.7196,25.7418,25.7122,25.7196,45800.0
2014-02-05 14:00:00,34.69,34.7,34.67,34.7,66900.0,25.7196,25.727,25.7047,25.727,66900.0
2014-02-05 14:10:00,34.7,34.71,34.66,34.67,89000.0,25.727,25.7344,25.6973,25.7047,89000.0
2014-02-05 14:20:00,34.68,34.72,34.67,34.71,44800.0,25.7122,25.7418,25.7047,25.7344,44800.0
2014-02-05 14:30:00,34.72,34.74,34.68,34.7,86100.0,25.7418,25.7566,25.7122,25.727,86100.0
2014-02-05 14:40:00,34.69,34.74,34.69,34.73,63400.0,25.7196,25.7566,25.7196,25.7492,63400.0
2014-02-05 14:50:00,34.74,34.74,34.69,34.71,68600.0,25.7566,25.7566,25.7196,25.7344,68600.0
2014-02-05 15:00:00,34.72,34.72,34.67,34.72,63800.0,25.7418,25.7418,25.7047,25.7418,63800.0
2014-02-05 15:10:00,34.72,34.75,34.7,34.73,85000.0,25.7418,25.764,25.727,25.7492,85000.0
2014-02-05 15:20:00,34.73,34.8,34.69,34.8,100900.0,25.7492,25.8011,25.7196,25.8011,100900.0
2014-02-05 15:30:00,34.8,34.8,34.75,34.77,142200.0,25.8011,25.8011,25.764,25.7789,142200.0
2014-02-05 15:40:00,34.77,34.82,34.74,34.82,173100.0,25.7789,25.8159,25.7566,25.8159,173100.0
2014-02-05 15:50:00,34.82,34.82,34.72,34.76,363800.0,25.8159,25.8159,25.7418,25.7715,363800.0
2014-02-06 09:30:00,34.89,35.09,34.68,35.01,94500.0,25.8678,26.0161,25.7122,25.9568,94500.0
2014-02-06 09:40:00,35.01,35.2,34.96,35.17,123500.0,25.9568,26.0977,25.9197,26.0754,123500.0
2014-02-06 09:50:00,35.18,35.22,35.09,35.19,109600.0,26.0829,26.1125,26.0161,26.0903,109600.0
2014-02-06 10:00:00,35.19,35.23,35.16,35.2,75500.0,26.0903,26.1199,26.068,26.0977,75500.0
2014-02-06 10:10:00,35.21,35.21,35.05,35.08,58000.0,26.1051,26.1051,25.9865,26.0087,58000.0
2014-02-06 10:20:00,35.07,35.07,34.98,35.02,76100.0,26.0013,26.0013,25.9346,25.9642,76100.0
2014-02-06 10:30:00,35.01,35.05,35.0,35.05,49800.0,25.9568,25.9865,25.9494,25.9865,49800.0
2014-02-06 10:40:00,35.05,35.23,35.05,35.21,64900.0,25.9865,26.1199,25.9865,26.1051,64900.0
2014-02-06 10:50:00,35.22,35.28,35.2,35.26,87000.0,26.1125,26.157,26.0977,26.1422,87000.0
2014-02-06 11:00:00,35.27,35.27,35.18,35.18,116700.0,26.1496,26.1496,26.0829,26.0829,116700.0
2014-02-06 11:10:00,35.19,35.22,35.16,35.21,84000.0,26.0903,26.1125,26.068,26.1051,84000.0
2014-02-06 11:20:00,35.21,35.26,35.21,35.26,138500.0,26.1051,26.1422,26.1051,26.1422,138500.0
2014-02-06 11:30:00,35.26,35.33,35.23,35.32,134800.0,26.1422,26.1941,26.1199,26.1867,134800.0
2014-02-06 11:40:00,35.32,35.34,35.27,35.27,91600.0,26.1867,26.2015,26.1496,26.1496,91600.0
2014-02-06 11:50:00,35.27,35.29,35.19,35.22,108500.0,26.1496,26.1644,26.0903,26.1125,108500.0
2014-02-06 12:00:00,35.21,35.28,35.21,35.27,40600.0,26.1051,26.157,26.1051,26.1496,40600.0
2014-02-06 12:10:00,35.27,35.27,35.23,35.23,66800.0,26.1496,26.1496,26.1199,26.1199,66800.0
2014-02-06 12:20:00,35.24,35.29,35.19,35.29,75800.0,26.1273,26.1644,26.0903,26.1644,75800.0
2014-02-06 12:30:00,35.28,35.29,35.26,35.27,39900.0,26.157,26.1644,26.1422,26.1496,39900.0
2014-02-06 12:40:00,35.27,35.34,35.26,35.28,77900.0,26.1496,26.2015,26.1422,26.157,77900.0
2014-02-06 12:50:00,35.27,35.35,35.27,35.35,62600.0,26.1496,26.2089,26.1496,26.2089,62600.0
2014-02-06 13:00:00,35.34,35.49,35.34,35.49,164800.0,26.2015,26.3127,26.2015,26.3127,164800.0
2014-02-06 13:10:00,35.49,35.51,35.34,35.34,124700.0,26.3127,26.3275,26.2015,26.2015,124700.0
2014-02-06 13:20:00,35.35,35.39,35.34,35.37,67000.0,26.2089,26.2386,26.2015,26.2237,67000.0
2014-02-06 13:30:00,35.36,35.37,35.33,35.34,121500.0,26.2163,26.2237,26.1941,26.2015,121500.0
2014-02-06 13:40:00,35.34,35.34,35.27,35.3,71400.0,26.2015,26.2015,26.1496,26.1718,71400.0
2014-02-06 13:50:00,35.31,35.33,35.3,35.3,34400.0,26.1792,26.1941,26.1718,26.1718,34400.0
2014-02-06 14:00:00,35.31,35.38,35.3,35.37,83300.0,26.1792,26.2311,26.1718,26.2237,83300.0
2014-02-06 14:10:00,35.37,35.45,35.37,35.42,131900.0,26.2237,26.283,26.2237,26.2608,131900.0
2014-02-06 14:20:00,35.41,35.43,35.4,35.41,44900.0,26.2534,26.2682,26.246,26.2534,44900.0
2014-02-06 14:30:00,35.4,35.42,35.36,35.36,50000.0,26.246,26.2608,26.2163,26.2163,50000.0
2014-02-06 14:40:00,35.36,35.38,35.32,35.33,47500.0,26.2163,26.2311,26.1867,26.1941,47500.0
2014-02-06 14:50:00,35.32,35.33,35.28,35.3,69300.0,26.1867,26.1941,26.157,26.1718,69300.0
2014-02-06 15:00:00,35.29,35.33,35.29,35.3,67400.0,26.1644,26.1941,26.1644,26.1718,67400.0
2014-02-06 15:10:00,35.3,35.3,35.26,35.26,42800.0,26.1718,26.1718,26.1422,26.1422,42800.0
2014-02-06 15:20:00,35.26,35.27,35.23,35.27,111600.0,26.1422,26.1496,26.1199,26.1496,111600.0
2014-02-06 15:30:00,35.27,35.28,35.26,35.28,69500.0,26.1496,26.157,26.1422,26.157,69500.0
2014-02-06 15:40:00,35.27,35.31,35.25,35.26,177500.0,26.1496,26.1792,26.1348,26.1422,177500.0
2014-02-06 15:50:00,35.26,35.31,35.24,35.28,364700.0,26.1422,26.1792,26.1273,26.157,364700.0
2014-02-07 09:30:00,35.29,35.43,35.22,35.4,201800.0,26.1644,26.2682,26.1125,26.246,201800.0
2014-02-07 09:40:00,35.4,35.59,35.4,35.55,170900.0,26.246,26.3868,26.246,26.3572,170900.0
2014-02-07 09:50:00,35.55,35.59,35.5,35.5,225700.0,26.3572,26.3868,26.3201,26.3201,225700.0
2014-02-07 10:00:00,35.52,35.54,35.46,35.48,70600.0,26.3349,26.3498,26.2905,26.3053,70600.0
2014-02-07 10:10:00,35.47,35.48,35.3,35.37,169100.0,26.2979,26.3053,26.1718,26.2237,169100.0
2014-02-07 10:20:00,35.37,35.43,35.28,35.28,56000.0,26.2237,26.2682,26.157,26.157,56000.0
2014-02-07 10:30:00,35.3,35.34,35.26,35.33,92200.0,26.1718,26.2015,26.1422,26.1941,92200.0
2014-02-07 10:40:00,35.33,35.46,35.33,35.45,105400.0,26.1941,26.2905,26.1941,26.283,105400.0
2014-02-07 10:50:00,35.46,35.47,35.41,35.43,88600.0,26.2905,26.2979,26.2534,26.2682,88600.0
2014-02-07 11:00:00,35.44,35.44,35.39,35.41,80100.0,26.2756,26.2756,26.2386,26.2534,80100.0
2014-02-07 11:10:00,35.4,35.44,35.4,35.4,67400.0,26.246,26.2756,26.246,26.246,67400.0
2014-02-07 11:20:00,35.39,35.41,35.39,35.4,58400.0,26.2386,26.2534,26.2386,26.246,58400.0
2014-02-07 11:30:00,35.4,35.45,35.39,35.39,136900.0,26.246,26.283,26.2386,26.2386,136900.0
2014-02-07 11:40:00,35.39,35.45,35.39,35.45,103700.0,26.2386,26.283,26.2386,26.283,103700.0
2014-02-07 11:50:00,35.44,35.47,35.44,35.47,30500.0,26.2756,26.2979,26.2756,26.2979,30500.0
2014-02-07 12:00:00,35.47,35.47,35.4,35.41,44900.0,26.2979,26.2979,26.246,26.2534,44900.0
2014-02-07 12:10:00,35.41,35.44,35.4,35.41,50800.0,26.2534,26.2756,26.246,26.2534,50800.0
2014-02-07 12:20:00,35.41,35.43,35.4,35.43,39400.0,26.2534,26.2682,26.246,26.2682,39400.0
2014-02-07 12:30:00,35.43,35.44,35.4,35.4,24600.0,26.2682,26.2756,26.246,26.246,24600.0
2014-02-07 12:40:00,35.41,35.42,35.4,35.41,69500.0,26.2534,26.2608,26.246,26.2534,69500.0
2014-02-07 12:50:00,35.41,35.42,35.4,35.42,38000.0,26.2534,26.2608,26.246,26.2608,38000.0
2014-02-07 13:00:00,35.42,35.45,35.42,35.45,116000.0,26.2608,26.283,26.2608,26.283,116000.0
2014-02-07 13:10:00,35.45,35.49,35.43,35.43,42500.0,26.283,26.3127,26.2682,26.2682,42500.0
2014-02-07 13:20:00,35.44,35.44,35.38,35.4,41700.0,26.2756,26.2756,26.2311,26.246,41700.0
2014-02-07 13:30:00,35.41,35.43,35.37,35.37,95600.0,26.2534,26.2682,26.2237,26.2237,95600.0
2014-02-07 13:40:00,35.38,35.43,35.38,35.42,42300.0,26.2311,26.2682,26.2311,26.2608,42300.0
2014-02-07 13:50:00,35.42,35.48,35.39,35.44,79600.0,26.2608,26.3053,26.2386,26.2756,79600.0
2014-02-07 14:00:00,35.45,35.47,35.44,35.46,51900.0,26.283,26.2979,26.2756,26.2905,51900.0
2014-02-07 14:10:00,35.46,35.51,35.45,35.5,199500.0,26.2905,26.3275,26.283,26.3201,199500.0
2014-02-07 14:20:00,35.49,35.5,35.45,35.49,208800.0,26.3127,26.3201,26.283,26.3127,208800.0
2014-02-07 14:30:00,35.5,35.5,35.45,35.46,64400.0,26.3201,26.3201,26.283,26.2905,64400.0
2014-02-07 14:40:00,35.46,35.52,35.46,35.49,69100.0,26.2905,26.3349,26.2905,26.3127,69100.0
2014-02-07 14:50:00,35.49,35.51,35.48,35.51,83000.0,26.3127,26.3275,26.3053,26.3275,83000.0
2014-02-07 15:00:00,35.52,35.55,35.52,35.53,62600.0,26.3349,26.3572,26.3349,26.3423,62600.0
2014-02-07 15:10:00,35.53,35.54,35.47,35.51,90100.0,26.3423,26.3498,26.2979,26.3275,90100.0
2014-02-07 15:20:00,35.51,35.52,35.49,35.52,93300.0,26.3275,26.3349,26.3127,26.3349,93300.0
2014-02-07 15:30:00,35.52,35.54,35.51,35.51,57200.0,26.3349,26.3498,26.3275,26.3275,57200.0
2014-02-07 15:40:00,35.51,35.53,35.49,35.51,200800.0,26.3275,26.3423,26.3127,26.3275,200800.0
2014-02-07 15:50:00,35.51,35.53,35.49,35.51,293700.0,26.3275,26.3423,26.3127,26.3275,293700.0
2014-02-10 09:30:00,35.42,35.51,35.32,35.41,71600.0,26.2608,26.3275,26.1867,26.2534,71600.0
2014-02-10 09:40:00,35.42,35.47,35.4,35.43,42000.0,26.2608,26.2979,26.246,26.2682,42000.0
2014-02-10 09:50:00,35.43,35.43,35.36,35.36,63800.0,26.2682,26.2682,26.2163,26.2163,63800.0
2014-02-10 10:00:00,35.36,35.46,35.35,35.35,90300.0,26.2163,26.2905,26.2089,26.2089,90300.0
2014-02-10 10:10:00,35.36,35.45,35.34,35.43,146100.0,26.2163,26.283,26.2015,26.2682,146100.0
2014-02-10 10:20:00,35.43,35.43,35.39,35.41,37800.0,26.2682,26.2682,26.2386,26.2534,37800.0
2014-02-10 10:30:00,35.4,35.42,35.35,35.39,85900.0,26.246,26.2608,26.2089,26.2386,85900.0
2014-02-10 10:40:00,35.38,35.4,35.34,35.35,63700.0,26.2311,26.246,26.2015,26.2089,63700.0
2014-02-10 10:50:00,35.34,35.38,35.32,35.33,73600.0,26.2015,26.2311,26.1867,26.1941,73600.0
2014-02-10 11:00:00,35.32,35.32,35.24,35.28,54700.0,26.1867,26.1867,26.1273,26.157,54700.0
2014-02-10 11:10:00,35.28,35.31,35.23,35.25,34100.0,26.157,26.1792,26.1199,26.1348,34100.0
2014-02-10 11:20:00,35.26,35.32,35.25,35.3,26900.0,26.1422,26.1867,26.1348,26.1718,26900.0
2014-02-10 11:30:00,35.3,35.32,35.29,35.3,53800.0,26.1718,26.1867,26.1644,26.1718,53800.0
2014-02-10 11:40:00,35.3,35.34,35.28,35.33,63100.0,26.1718,26.2015,26.157,26.1941,63100.0
2014-02-10 11:50:00,35.33,35.39,35.31,35.36,54300.0,26.1941,26.2386,26.1792,26.2163,54300.0
2014-02-10 12:00:00,35.36,35.38,35.32,35.33,27100.0,26.2163,26.2311,26.1867,26.1941,27100.0
2014-02-10 12:10:00,35.34,35.36,35.33,35.36,21200.0,26.2015,26.2163,26.1941,26.2163,21200.0
2014-02-10 12:20:00,35.37,35.4,35.33,35.33,21900.0,26.2237,26.246,26.1941,26.1941,21900.0
2014-02-10 12:30:00,35.34,35.4,35.34,35.36,33300.0,26.2015,26.246,26.2015,26.2163,33300.0
2014-02-10 12:40:00,35.36,35.36,35.29,35.29,70800.0,26.2163,26.2163,26.1644,26.1644,70800.0
2014-02-10 12:50:00,35.29,35.32,35.28,35.28,104200.0,26.1644,26.1867,26.157,26.157,104200.0
2014-02-10 13:00:00,35.29,35.32,35.28,35.3,66400.0,26.1644,26.1867,26.157,26.1718,66400.0
2014-02-10 13:10:00,35.3,35.33,35.28,35.33,86700.0,26.1718,26.1941,26.157,26.1941,86700.0
2014-02-10 13:20:00,35.34,35.41,35.33,35.34,95100.0,26.2015,26.2534,26.1941,26.2015,95100.0
2014-02-10 13:30:00,35.34,35.37,35.33,35.36,33000.0,26.2015,26.2237,26.1941,26.2163,33000.0
2014-02-10 13:40:00,35.36,35.41,35.36,35.41,15800.0,26.2163,26.2534,26.2163,26.2534,15800.0
2014-02-10 13:50:00,35.4,35.48,35.4,35.43,112000.0,26.246,26.3053,26.246,26.2682,112000.0
2014-02-10 14:00:00,35.43,35.48,35.42,35.48,25100.0,26.2682,26.3053,26.2608,26.3053,25100.0
2014-02-10 14:10:00,35.48,35.49,35.39,35.41,108400.0,26.3053,26.3127,26.2386,26.2534,108400.0
2014-02-10 14:20:00,35.42,35.45,35.41,35.43,23900.0,26.2608,26.283,26.2534,26.2682,23900.0
2014-02-10 14:30:00,35.43,35.45,35.4,35.4,54500.0,26.2682,26.283,26.246,26.246,54500.0
2014-02-10 14:40:00,35.4,35.41,35.35,35.35,100500.0,26.246,26.2534,26.2089,26.2089,100500.0
2014-02-10 14:50:00,35.36,35.38,35.33,35.37,76200.0,26.2163,26.2311,26.1941,26.2237,76200.0
2014-02-10 15:00:00,35.37,35.37,35.29,35.33,78900.0,26.2237,26.2237,26.1644,26.1941,78900.0
2014-02-10 15:10:00,35.33,35.33,35.29,35.31,84800.0,26.1941,26.1941,26.1644,26.1792,84800.0
2014-02-10 15:20:00,35.32,35.35,35.31,35.34,55800.0,26.1867,26.2089,26.1792,26.2015,55800.0
2014-02-10 15:30:00,35.35,35.37,35.33,35.34,106400.0,26.2089,26.2237,26.1941,26.2015,106400.0
2014-02-10 15:40:00,35.34,35.37,35.31,35.34,119400.0,26.2015,26.2237,26.1792,26.2015,119400.0
2014-02-10 15:50:00,35.34,35.4,35.31,35.39,249500.0,26.2015,26.246,26.1792,26.2386,249500.0
2014-02-11 09:30:00,35.39,35.49,35.28,35.4,91900.0,26.2386,26.3127,26.157,26.246,91900.0
2014-02-11 09:40:00,35.4,35.49,35.4,35.47,35800.0,26.246,26.3127,26.246,26.2979,35800.0
2014-02-11 09:50:00,35.47,35.48,35.4,35.43,33500.0,26.2979,26.3053,26.246,26.2682,33500.0
2014-02-11 10:00:00,35.42,35.44,35.4,35.44,30800.0,26.2608,26.2756,26.246,26.2756,30800.0
2014-02-11 10:10:00,35.44,35.44,35.41,35.43,23600.0,26.2756,26.2756,26.2534,26.2682,23600.0
2014-02-11 10:20:00,35.43,35.54,35.43,35.52,45400.0,26.2682,26.3498,26.2682,26.3349,45400.0
2014-02-11 10:30:00,35.52,35.55,35.5,35.5,30000.0,26.3349,26.3572,26.3201,26.3201,30000.0
2014-02-11 10:40:00,35.51,35.52,35.47,35.48,27800.0,26.3275,26.3349,26.2979,26.3053,27800.0
2014-02-11 10:50:00,35.48,35.5,35.45,35.48,45400.0,26.3053,26.3201,26.283,26.3053,45400.0
2014-02-11 11:00:00,35.48,35.53,35.47,35.5,43100.0,26.3053,26.3423,26.2979,26.3201,43100.0
2014-02-11 11:10:00,35.5,35.61,35.48,35.6,84900.0,26.3201,26.4017,26.3053,26.3942,84900.0
2014-02-11 11:20:00,35.6,35.64,35.59,35.64,56300.0,26.3942,26.4239,26.3868,26.4239,56300.0
2014-02-11 11:30:00,35.64,35.64,35.55,35.55,66700.0,26.4239,26.4239,26.3572,26.3572,66700.0
2014-02-11 11:40:00,35.56,35.6,35.55,35.58,67500.0,26.3646,26.3942,26.3572,26.3794,67500.0
2014-02-11 11:50:00,35.58,35.59,35.55,35.57,68900.0,26.3794,26.3868,26.3572,26.372,68900.0
2014-02-11 12:00:00,35.57,35.6,35.54,35.55,47800.0,26.372,26.3942,26.3498,26.3572,47800.0
2014-02-11 12:10:00,35.54,35.58,35.54,35.58,28800.0,26.3498,26.3794,26.3498,26.3794,28800.0
2014-02-11 12:20:00,35.58,35.58,35.55,35.56,31300.0,26.3794,26.3794,26.3572,26.3646,31300.0
2014-02-11 12:30:00,35.56,35.6,35.55,35.58,23300.0,26.3646,26.3942,26.3572,26.3794,23300.0
2014-02-11 12:40:00,35.57,35.59,35.56,35.59,19800.0,26.372,26.3868,26.3646,26.3868,19800.0
2014-02-11 12:50:00,35.59,35.59,35.55,35.57,28100.0,26.3868,26.3868,26.3572,26.372,28100.0
2014-02-11 13:00:00,35.57,35.6,35.57,35.6,34600.0,26.372,26.3942,26.372,26.3942,34600.0
2014-02-11 13:10:00,35.6,35.61,35.59,35.6,29500.0,26.3942,26.4017,26.3868,26.3942,29500.0
2014-02-11 13:20:00,35.6,35.6,35.55,35.56,40300.0,26.3942,26.3942,26.3572,26.3646,40300.0
2014-02-11 13:30:00,35.56,35.59,35.55,35.59,27800.0,26.3646,26.3868,26.3572,26.3868,27800.0
2014-02-11 13:40:00,35.59,35.61,35.58,35.59,36100.0,26.3868,26.4017,26.3794,26.3868,36100.0
2014-02-11 13:50:00,35.58,35.59,35.57,35.58,21100.0,26.3794,26.3868,26.372,26.3794,21100.0
2014-02-11 14:00:00,35.58,35.58,35.56,35.58,39300.0,26.3794,26.3794,26.3646,26.3794,39300.0
2014-02-11 14:10:00,35.57,35.58,35.56,35.58,39200.0,26.372,26.3794,26.3646,26.3794,39200.0
2014-02-11 14:20:00,35.58,35.61,35.57,35.61,50900.0,26.3794,26.4017,26.372,26.4017,50900.0
2014-02-11 14:30:00,35.61,35.63,35.6,35.63,24800.0,26.4017,26.4165,26.3942,26.4165,24800.0
2014-02-11 14:40:00,35.63,35.68,35.63,35.68,34500.0,26.4165,26.4536,26.4165,26.4536,34500.0
2014-02-11 14:50:00,35.68,35.68,35.64,35.64,61100.0,26.4536,26.4536,26.4239,26.4239,61100.0
2014-02-11 15:00:00,35.63,35.65,35.62,35.65,55000.0,26.4165,26.4313,26.4091,26.4313,55000.0
2014-02-11 15:10:00,35.64,35.68,35.64,35.68,53900.0,26.4239,26.4536,26.4239,26.4536,53900.0
2014-02-11 15:20:00,35.68,35.71,35.67,35.68,82700.0,26.4536,26.4758,26.4461,26.4536,82700.0
2014-02-11 15:30:00,35.68,35.69,35.66,35.68,69600.0,26.4536,26.461,26.4387,26.4536,69600.0
2014-02-11 15:40:00,35.68,35.69,35.64,35.64,189100.0,26.4536,26.461,26.4239,26.4239,189100.0
2014-02-11 15:50:00,35.65,35.69,35.65,35.67,282900.0,26.4313,26.461,26.4313,26.4461,282900.0
2014-02-12 09:30:00,35.62,35.66,35.45,35.57,74800.0,26.4091,26.4387,26.283,26.372,74800.0
2014-02-12 09:40:00,35.58,35.63,35.55,35.62,33500.0,26.3794,26.4165,26.3572,26.4091,33500.0
2014-02-12 09:50:00,35.62,35.65,35.58,35.64,37400.0,26.4091,26.4313,26.3794,26.4239,37400.0
2014-02-12 10:00:00,35.64,35.65,35.53,35.53,52200.0,26.4239,26.4313,26.3423,26.3423,52200.0
2014-02-12 10:10:00,35.52,35.53,35.48,35.49,53900.0,26.3349,26.3423,26.3053,26.3127,53900.0
2014-02-12 10:20:00,35.49,35.5,35.43,35.45,58100.0,26.3127,26.3201,26.2682,26.283,58100.0
2014-02-12 10:30:00,35.46,35.46,35.41,35.43,62300.0,26.2905,26.2905,26.2534,26.2682,62300.0
2014-02-12 10:40:00,35.43,35.45,35.38,35.39,34600.0,26.2682,26.283,26.2311,26.2386,34600.0
2014-02-12 10:50:00,35.38,35.41,35.34,35.34,65700.0,26.2311,26.2534,26.2015,26.2015,65700.0
2014-02-12 11:00:00,35.35,35.41,35.34,35.37,80900.0,26.2089,26.2534,26.2015,26.2237,80900.0
2014-02-12 11:10:00,35.38,35.4,35.38,35.4,50800.0,26.2311,26.246,26.2311,26.246,50800.0
2014-02-12 11:20:00,35.4,35.4,35.33,35.35,74500.0,26.246,26.246,26.1941,26.2089,74500.0
2014-02-12 11:30:00,35.35,35.37,35.31,35.33,61400.0,26.2089,26.2237,26.1792,26.1941,61400.0
2014-02-12 11:40:00,35.34,35.35,35.29,35.3,96800.0,26.2015,26.2089,26.1644,26.1718,96800.0
2014-02-12 11:50:00,35.29,35.32,35.28,35.32,58700.0,26.1644,26.1867,26.157,26.1867,58700.0
2014-02-12 12:00:00,35.32,35.4,35.31,35.4,45200.0,26.1867,26.246,26.1792,26.246,45200.0
2014-02-12 12:10:00,35.4,35.42,35.4,35.42,22800.0,26.246,26.2608,26.246,26.2608,22800.0
2014-02-12 12:20:00,35.42,35.42,35.36,35.36,41000.0,26.2608,26.2608,26.2163,26.2163,41000.0
2014-02-12 12:30:00,35.36,35.41,35.36,35.38,56300.0,26.2163,26.2534,26.2163,26.2311,56300.0
2014-02-12 12:40:00,35.38,35.39,35.36,35.39,44000.0,26.2311,26.2386,26.2163,26.2386,44000.0
2014-02-12 12:50:00,35.38,35.4,35.38,35.38,29100.0,26.2311,26.246,26.2311,26.2311,29100.0
2014-02-12 13:00:00,35.39,35.4,35.37,35.38,40500.0,26.2386,26.246,26.2237,26.2311,40500.0
2014-02-12 13:10:00,35.38,35.41,35.37,35.41,63100.0,26.2311,26.2534,26.2237,26.2534,63100.0
2014-02-12 13:20:00,35.4,35.43,35.39,35.42,30000.0,26.246,26.2682,26.2386,26.2608,30000.0
2014-02-12 13:30:00,35.42,35.43,35.39,35.41,27600.0,26.2608,26.2682,26.2386,26.2534,27600.0
2014-02-12 13:40:00,35.41,35.42,35.38,35.39,34100.0,26.2534,26.2608,26.2311,26.2386,34100.0
2014-02-12 13:50:00,35.39,35.41,35.38,35.39,72500.0,26.2386,26.2534,26.2311,26.2386,72500.0
2014-02-12 14:00:00,35.39,35.39,35.38,35.39,25900.0,26.2386,26.2386,26.2311,26.2386,25900.0
2014-02-12 14:10:00,35.39,35.39,35.31,35.31,82200.0,26.2386,26.2386,26.1792,26.1792,82200.0
2014-02-12 14:20:00,35.31,35.32,35.31,35.32,41600.0,26.1792,26.1867,26.1792,26.1867,41600.0
2014-02-12 14:30:00,35.31,35.32,35.22,35.23,141600.0,26.1792,26.1867,26.1125,26.1199,141600.0
2014-02-12 14:40:00,35.23,35.32,35.23,35.31,62000.0,26.1199,26.1867,26.1199,26.1792,62000.0
2014-02-12 14:50:00,35.3,35.32,35.29,35.29,75300.0,26.1718,26.1867,26.1644,26.1644,75300.0
2014-02-12 15:00:00,35.29,35.35,35.29,35.35,54000.0,26.1644,26.2089,26.1644,26.2089,54000.0
2014-02-12 15:10:00,35.34,35.37,35.32,35.37,65200.0,26.2015,26.2237,26.1867,26.2237,65200.0
2014-02-12 15:20:00,35.37,35.38,35.36,35.38,38100.0,26.2237,26.2311,26.2163,26.2311,38100.0
2014-02-12 15:30:00,35.38,35.38,35.33,35.33,142000.0,26.2311,26.2311,26.1941,26.1941,142000.0
2014-02-12 15:40:00,35.34,35.37,35.32,35.36,252400.0,26.2015,26.2237,26.1867,26.2163,252400.0
2014-02-12 15:50:00,35.36,35.37,35.33,35.33,435800.0,26.2163,26.2237,26.1941,26.1941,435800.0
2014-02-13 09:30:00,35.2,35.21,35.1,35.21,101900.0,26.0977,26.1051,26.0235,26.1051,101900.0
2014-02-13 09:40:00,35.22,35.27,35.17,35.27,52800.0,26.1125,26.1496,26.0754,26.1496,52800.0
2014-02-13 09:50:00,35.28,35.31,35.24,35.28,42900.0,26.157,26.1792,26.1273,26.157,42900.0
2014-02-13 10:00:00,35.28,35.36,35.26,35.36,46600.0,26.157,26.2163,26.1422,26.2163,46600.0
2014-02-13 10:10:00,35.35,35.47,35.34,35.43,72500.0,26.2089,26.2979,26.2015,26.2682,72500.0
2014-02-13 10:20:00,35.43,35.45,35.38,35.41,66400.0,26.2682,26.283,26.2311,26.2534,66400.0
2014-02-13 10:30:00,35.41,35.42,35.36,35.37,60700.0,26.2534,26.2608,26.2163,26.2237,60700.0
2014-02-13 10:40:00,35.37,35.4,35.33,35.34,41400.0,26.2237,26.246,26.1941,26.2015,41400.0
2014-02-13 10:50:00,35.34,35.41,35.31,35.39,129300.0,26.2015,26.2534,26.1792,26.2386,129300.0
2014-02-13 11:00:00,35.4,35.4,35.34,35.37,82000.0,26.246,26.246,26.2015,26.2237,82000.0
2014-02-13 11:10:00,35.37,35.41,35.35,35.39,31500.0,26.2237,26.2534,26.2089,26.2386,31500.0
2014-02-13 11:20:00,35.39,35.44,35.38,35.39,62400.0,26.2386,26.2756,26.2311,26.2386,62400.0
2014-02-13 11:30:00,35.39,35.41,35.39,35.4,86700.0,26.2386,26.2534,26.2386,26.246,86700.0
2014-02-13 11:40:00,35.4,35.41,35.39,35.4,51600.0,26.246,26.2534,26.2386,26.246,51600.0
2014-02-13 11:50:00,35.4,35.41,35.37,35.4,74800.0,26.246,26.2534,26.2237,26.246,74800.0
2014-02-13 12:00:00,35.41,35.42,35.37,35.41,70100.0,26.2534,26.2608,26.2237,26.2534,70100.0
2014-02-13 12:10:00,35.41,35.43,35.4,35.41,41700.0,26.2534,26.2682,26.246,26.2534,41700.0
2014-02-13 12:20:00,35.42,35.44,35.4,35.43,81700.0,26.2608,26.2756,26.246,26.2682,81700.0
2014-02-13 12:30:00,35.43,35.43,35.41,35.43,23800.0,26.2682,26.2682,26.2534,26.2682,23800.0
2014-02-13 12:40:00,35.42,35.46,35.42,35.45,29300.0,26.2608,26.2905,26.2608,26.283,29300.0
2014-02-13 12:50:00,35.46,35.47,35.42,35.43,42400.0,26.2905,26.2979,26.2608,26.2682,42400.0
2014-02-13 13:00:00,35.44,35.45,35.41,35.43,33800.0,26.2756,26.283,26.2534,26.2682,33800.0
2014-02-13 13:10:00,35.43,35.48,35.43,35.48,27300.0,26.2682,26.3053,26.2682,26.3053,27300.0
2014-02-13 13:20:00,35.47,35.48,35.45,35.47,27000.0,26.2979,26.3053,26.283,26.2979,27000.0
2014-02-13 13:30:00,35.46,35.49,35.43,35.46,80000.0,26.2905,26.3127,26.2682,26.2905,80000.0
2014-02-13 13:40:00,35.46,35.54,35.45,35.52,119300.0,26.2905,26.3498,26.283,26.3349,119300.0
2014-02-13 13:50:00,35.52,35.56,35.51,35.56,28100.0,26.3349,26.3646,26.3275,26.3646,28100.0
2014-02-13 14:00:00,35.56,35.61,35.56,35.61,20500.0,26.3646,26.4017,26.3646,26.4017,20500.0
2014-02-13 14:10:00,35.6,35.61,35.57,35.57,45000.0,26.3942,26.4017,26.372,26.372,45000.0
2014-02-13 14:20:00,35.57,35.57,35.52,35.54,38500.0,26.372,26.372,26.3349,26.3498,38500.0
2014-02-13 14:30:00,35.54,35.6,35.51,35.52,49000.0,26.3498,26.3942,26.3275,26.3349,49000.0
2014-02-13 14:40:00,35.52,35.54,35.51,35.54,42000.0,26.3349,26.3498,26.3275,26.3498,42000.0
2014-02-13 14:50:00,35.53,35.56,35.53,35.56,48100.0,26.3423,26.3646,26.3423,26.3646,48100.0
2014-02-13 15:00:00,35.57,35.62,35.56,35.62,32200.0,26.372,26.4091,26.3646,26.4091,32200.0
2014-02-13 15:10:00,35.62,35.64,35.6,35.61,41800.0,26.4091,26.4239,26.3942,26.4017,41800.0
2014-02-13 15:20:00,35.6,35.6,35.53,35.53,109000.0,26.3942,26.3942,26.3423,26.3423,109000.0
2014-02-13 15:30:00,35.53,35.57,35.53,35.56,53600.0,26.3423,26.372,26.3423,26.3646,53600.0
2014-02-13 15:40:00,35.56,35.57,35.53,35.55,165800.0,26.3646,26.372,26.3423,26.3572,165800.0
2014-02-13 15:50:00,35.55,35.62,35.53,35.62,576600.0,26.3572,26.4091,26.3423,26.4091,576600.0
2014-02-14 09:30:00,35.54,35.57,35.36,35.49,59000.0,26.3498,26.372,26.2163,26.3127,59000.0
2014-02-14 09:40:00,35.47,35.51,35.44,35.51,37900.0,26.2979,26.3275,26.2756,26.3275,37900.0
2014-02-14 09:50:00,35.51,35.58,35.38,35.55,82000.0,26.3275,26.3794,26.2311,26.3572,82000.0
2014-02-14 10:00:00,35.55,35.57,35.5,35.51,35900.0,26.3572,26.372,26.3201,26.3275,35900.0
2014-02-14 10:10:00,35.51,35.62,35.5,35.61,48000.0,26.3275,26.4091,26.3201,26.4017,48000.0
2014-02-14 10:20:00,35.6,35.7,35.57,35.68,57600.0,26.3942,26.4684,26.372,26.4536,57600.0
2014-02-14 10:30:00,35.68,35.7,35.62,35.63,43000.0,26.4536,26.4684,26.4091,26.4165,43000.0
2014-02-14 10:40:00,35.63,35.66,35.61,35.66,25300.0,26.4165,26.4387,26.4017,26.4387,25300.0
2014-02-14 10:50:00,35.66,35.67,35.61,35.62,42200.0,26.4387,26.4461,26.4017,26.4091,42200.0
2014-02-14 11:00:00,35.61,35.67,35.6,35.65,35500.0,26.4017,26.4461,26.3942,26.4313,35500.0
2014-02-14 11:10:00,35.65,35.66,35.64,35.64,18100.0,26.4313,26.4387,26.4239,26.4239,18100.0
2014-02-14 11:20:00,35.64,35.67,35.64,35.65,31000.0,26.4239,26.4461,26.4239,26.4313,31000.0
2014-02-14 11:30:00,35.65,35.71,35.65,35.7,28300.0,26.4313,26.4758,26.4313,26.4684,28300.0
2014-02-14 11:40:00,35.7,35.71,35.68,35.7,33300.0,26.4684,26.4758,26.4536,26.4684,33300.0
2014-02-14 11:50:00,35.7,35.7,35.67,35.67,33600.0,26.4684,26.4684,26.4461,26.4461,33600.0
2014-02-14 12:00:00,35.67,35.68,35.61,35.61,50700.0,26.4461,26.4536,26.4017,26.4017,50700.0
2014-02-14 12:10:00,35.61,35.65,35.61,35.63,23000.0,26.4017,26.4313,26.4017,26.4165,23000.0
2014-02-14 12:20:00,35.63,35.65,35.62,35.63,26400.0,26.4165,26.4313,26.4091,26.4165,26400.0
2014-02-14 12:30:00,35.63,35.65,35.6,35.63,50100.0,26.4165,26.4313,26.3942,26.4165,50100.0
2014-02-14 12:40:00,35.64,35.65,35.63,35.64,18600.0,26.4239,26.4313,26.4165,26.4239,18600.0
2014-02-14 12:50:00,35.63,35.64,35.61,35.64,27600.0,26.4165,26.4239,26.4017,26.4239,27600.0
2014-02-14 13:00:00,35.64,35.65,35.62,35.62,25600.0,26.4239,26.4313,26.4091,26.4091,25600.0
2014-02-14 13:10:00,35.63,35.63,35.61,35.62,14200.0,26.4165,26.4165,26.4017,26.4091,14200.0
2014-02-14 13:20:00,35.61,35.65,35.61,35.65,38000.0,26.4017,26.4313,26.4017,26.4313,38000.0
2014-02-14 13:30:00,35.65,35.65,35.62,35.64,25200.0,26.4313,26.4313,26.4091,26.4239,25200.0
2014-02-14 13:40:00,35.63,35.67,35.63,35.66,27700.0,26.4165,26.4461,26.4165,26.4387,27700.0
2014-02-14 13:50:00,35.67,35.69,35.66,35.69,31000.0,26.4461,26.461,26.4387,26.461,31000.0
2014-02-14 14:00:00,35.69,35.73,35.68,35.7,40500.0,26.461,26.4906,26.4536,26.4684,40500.0
2014-02-14 14:10:00,35.69,35.7,35.68,35.7,31300.0,26.461,26.4684,26.4536,26.4684,31300.0
2014-02-14 14:20:00,35.7,35.72,35.68,35.71,35600.0,26.4684,26.4832,26.4536,26.4758,35600.0
2014-02-14 14:30:00,35.7,35.72,35.7,35.71,22500.0,26.4684,26.4832,26.4684,26.4758,22500.0
2014-02-14 14:40:00,35.72,35.72,35.69,35.7,124100.0,26.4832,26.4832,26.461,26.4684,124100.0
2014-02-14 14:50:00,35.71,35.74,35.69,35.7,83600.0,26.4758,26.498,26.461,26.4684,83600.0
2014-02-14 15:00:00,35.7,35.72,35.7,35.72,35000.0,26.4684,26.4832,26.4684,26.4832,35000.0
2014-02-14 15:10:00,35.72,35.73,35.7,35.7,48700.0,26.4832,26.4906,26.4684,26.4684,48700.0
2014-02-14 15:20:00,35.7,35.76,35.7,35.76,54600.0,26.4684,26.5129,26.4684,26.5129,54600.0
2014-02-14 15:30:00,35.76,35.76,35.74,35.75,72400.0,26.5129,26.5129,26.498,26.5055,72400.0
2014-02-14 15:40:00,35.75,35.77,35.74,35.76,83100.0,26.5055,26.5203,26.498,26.5129,83100.0
2014-02-14 15:50:00,35.76,35.76,35.71,35.71,346300.0,26.5129,26.5129,26.4758,26.4758,346300.0
2014-02-18 09:30:00,35.67,35.67,35.52,35.62,104300.0,26.4461,26.4461,26.3349,26.4091,104300.0
2014-02-18 09:40:00,35.62,35.74,35.59,35.74,51400.0,26.4091,26.498,26.3868,26.498,51400.0
2014-02-18 09:50:00,35.73,35.73,35.6,35.69,45100.0,26.4906,26.4906,26.3942,26.461,45100.0
2014-02-18 10:00:00,35.69,35.74,35.63,35.74,71700.0,26.461,26.498,26.4165,26.498,71700.0
2014-02-18 10:10:00,35.74,35.82,35.71,35.78,55900.0,26.498,26.5574,26.4758,26.5277,55900.0
2014-02-18 10:20:00,35.78,35.89,35.76,35.87,43600.0,26.5277,26.6093,26.5129,26.5944,43600.0
2014-02-18 10:30:00,35.87,35.89,35.76,35.78,46700.0,26.5944,26.6093,26.5129,26.5277,46700.0
2014-02-18 10:40:00,35.77,35.79,35.75,35.76,36500.0,26.5203,26.5351,26.5055,26.5129,36500.0
2014-02-18 10:50:00,35.76,35.78,35.72,35.74,46000.0,26.5129,26.5277,26.4832,26.498,46000.0
2014-02-18 11:00:00,35.73,35.78,35.71,35.78,34200.0,26.4906,26.5277,26.4758,26.5277,34200.0
2014-02-18 11:10:00,35.79,35.84,35.79,35.84,37000.0,26.5351,26.5722,26.5351,26.5722,37000.0
2014-02-18 11:20:00,35.85,35.87,35.82,35.87,35200.0,26.5796,26.5944,26.5574,26.5944,35200.0
2014-02-18 11:30:00,35.87,35.9,35.86,35.89,43600.0,26.5944,26.6167,26.587,26.6093,43600.0
2014-02-18 11:40:00,35.9,35.9,35.84,35.85,29600.0,26.6167,26.6167,26.5722,26.5796,29600.0
2014-02-18 11:50:00,35.85,35.88,35.8,35.81,30700.0,26.5796,26.6018,26.5425,26.5499,30700.0
2014-02-18 12:00:00,35.8,35.83,35.76,35.76,25600.0,26.5425,26.5648,26.5129,26.5129,25600.0
2014-02-18 12:10:00,35.76,35.8,35.75,35.77,27700.0,26.5129,26.5425,26.5055,26.5203,27700.0
2014-02-18 12:20:00,35.76,35.79,35.73,35.79,23900.0,26.5129,26.5351,26.4906,26.5351,23900.0
2014-02-18 12:30:00,35.8,35.82,35.79,35.81,20800.0,26.5425,26.5574,26.5351,26.5499,20800.0
2014-02-18 12:40:00,35.81,35.89,35.81,35.81,38800.0,26.5499,26.6093,26.5499,26.5499,38800.0
2014-02-18 12:50:00,35.81,35.82,35.76,35.78,27800.0,26.5499,26.5574,26.5129,26.5277,27800.0
2014-02-18 13:00:00,35.78,35.83,35.78,35.79,20800.0,26.5277,26.5648,26.5277,26.5351,20800.0
2014-02-18 13:10:00,35.79,35.8,35.78,35.78,8400.0,26.5351,26.5425,26.5277,26.5277,8400.0
2014-02-18 13:20:00,35.77,35.77,35.72,35.73,35100.0,26.5203,26.5203,26.4832,26.4906,35100.0
2014-02-18 13:30:00,35.73,35.75,35.71,35.73,23600.0,26.4906,26.5055,26.4758,26.4906,23600.0
2014-02-18 13:40:00,35.73,35.75,35.71,35.72,18600.0,26.4906,26.5055,26.4758,26.4832,18600.0
2014-02-18 13:50:00,35.71,35.77,35.71,35.76,37200.0,26.4758,26.5203,26.4758,26.5129,37200.0
2014-02-18 14:00:00,35.75,35.82,35.75,35.8,75100.0,26.5055,26.5574,26.5055,26.5425,75100.0
2014-02-18 14:10:00,35.79,35.98,35.79,35.98,171800.0,26.5351,26.676,26.5351,26.676,171800.0
2014-02-18 14:20:00,35.98,36.04,35.97,35.99,220000.0,26.676,26.7205,26.6686,26.6834,220000.0
2014-02-18 14:30:00,35.99,36.0,35.98,36.0,87800.0,26.6834,26.6908,26.676,26.6908,87800.0
2014-02-18 14:40:00,36.0,36.0,35.99,36.0,64200.0,26.6908,26.6908,26.6834,26.6908,64200.0
2014-02-18 14:50:00,36.0,36.0,35.93,35.96,132700.0,26.6908,26.6908,26.6389,26.6612,132700.0
2014-02-18 15:00:00,35.97,36.0,35.96,35.97,73500.0,26.6686,26.6908,26.6612,26.6686,73500.0
2014-02-18 15:10:00,35.98,36.03,35.97,36.02,99400.0,26.676,26.7131,26.6686,26.7056,99400.0
2014-02-18 15:20:00,36.03,36.03,35.98,35.98,93100.0,26.7131,26.7131,26.676,26.676,93100.0
2014-02-18 15:30:00,35.98,35.99,35.94,35.94,75300.0,26.676,26.6834,26.6463,26.6463,75300.0
2014-02-18 15:40:00,35.94,36.0,35.76,35.99,705200.0,26.6463,26.6908,26.5129,26.6834,705200.0
2014-02-18 15:50:00,35.99,36.02,35.9,35.92,669900.0,26.6834,26.7056,26.6167,26.6315,669900.0
2014-02-19 09:30:00,35.92,35.95,35.8,35.86,74900.0,26.6315,26.6537,26.5425,26.587,74900.0
2014-02-19 09:40:00,35.89,35.96,35.86,35.92,56900.0,26.6093,26.6612,26.587,26.6315,56900.0
2014-02-19 09:50:00,35.93,35.98,35.92,35.95,54000.0,26.6389,26.676,26.6315,26.6537,54000.0
2014-02-19 10:00:00,35.96,36.02,35.96,36.02,268900.0,26.6612,26.7056,26.6612,26.7056,268900.0
2014-02-19 10:10:00,36.01,36.06,35.99,36.01,169700.0,26.6982,26.7353,26.6834,26.6982,169700.0
2014-02-19 10:20:00,36.01,36.02,35.97,36.0,102300.0,26.6982,26.7056,26.6686,26.6908,102300.0
2014-02-19 10:30:00,36.0,36.02,35.99,36.0,72600.0,26.6908,26.7056,26.6834,26.6908,72600.0
2014-02-19 10:40:00,36.0,36.05,36.0,36.04,55900.0,26.6908,26.7279,26.6908,26.7205,55900.0
2014-02-19 10:50:00,36.04,36.05,36.0,36.03,63800.0,26.7205,26.7279,26.6908,26.7131,63800.0
2014-02-19 11:00:00,36.03,36.05,36.0,36.01,29400.0,26.7131,26.7279,26.6908,26.6982,29400.0
2014-02-19 11:10:00,36.01,36.05,36.0,36.02,61400.0,26.6982,26.7279,26.6908,26.7056,61400.0
2014-02-19 11:20:00,36.03,36.04,36.0,36.01,41400.0,26.7131,26.7205,26.6908,26.6982,41400.0
2014-02-19 11:30:00,36.01,36.01,36.0,36.01,53700.0,26.6982,26.6982,26.6908,26.6982,53700.0
2014-02-19 11:40:00,36.0,36.04,36.0,36.02,48500.0,26.6908,26.7205,26.6908,26.7056,48500.0
2014-02-19 11:50:00,36.01,36.02,35.97,35.97,100800.0,26.6982,26.7056,26.6686,26.6686,100800.0
2014-02-19 12:00:00,35.97,36.02,35.96,36.0,129300.0,26.6686,26.7056,26.6612,26.6908,129300.0
2014-02-19 12:10:00,36.0,36.02,36.0,36.0,47800.0,26.6908,26.7056,26.6908,26.6908,47800.0
2014-02-19 12:20:00,36.0,36.01,35.98,36.0,56400.0,26.6908,26.6982,26.676,26.6908,56400.0
2014-02-19 12:30:00,36.0,36.04,35.99,36.01,45100.0,26.6908,26.7205,26.6834,26.6982,45100.0
2014-02-19 12:40:00,36.01,36.03,36.0,36.01,32100.0,26.6982,26.7131,26.6908,26.6982,32100.0
2014-02-19 12:50:00,36.0,36.03,36.0,36.01,55900.0,26.6908,26.7131,26.6908,26.6982,55900.0
2014-02-19 13:00:00,36.01,36.03,36.0,36.02,35600.0,26.6982,26.7131,26.6908,26.7056,35600.0
2014-02-19 13:10:00,36.01,36.03,36.0,36.01,39200.0,26.6982,26.7131,26.6908,26.6982,39200.0
2014-02-19 13:20:00,36.02,36.02,35.95,35.97,114800.0,26.7056,26.7056,26.6537,26.6686,114800.0
2014-02-19 13:30:00,35.98,36.0,35.95,35.95,86600.0,26.676,26.6908,26.6537,26.6537,86600.0
2014-02-19 13:40:00,35.96,36.0,35.91,35.95,210000.0,26.6612,26.6908,26.6241,26.6537,210000.0
2014-02-19 13:50:00,35.94,35.95,35.89,35.93,99400.0,26.6463,26.6537,26.6093,26.6389,99400.0
2014-02-19 14:00:00,35.93,35.98,35.9,35.96,67300.0,26.6389,26.676,26.6167,26.6612,67300.0
2014-02-19 14:10:00,35.96,35.97,35.91,35.95,52000.0,26.6612,26.6686,26.6241,26.6537,52000.0
2014-02-19 14:20:00,35.95,35.96,35.88,35.94,113800.0,26.6537,26.6612,26.6018,26.6463,113800.0
2014-02-19 14:30:00,35.94,35.99,35.91,35.95,116100.0,26.6463,26.6834,26.6241,26.6537,116100.0
2014-02-19 14:40:00,35.95,35.98,35.94,35.96,61400.0,26.6537,26.676,26.6463,26.6612,61400.0
2014-02-19 14:50:00,35.95,35.98,35.9,35.94,54200.0,26.6537,26.676,26.6167,26.6463,54200.0
2014-02-19 15:00:00,35.95,35.96,35.93,35.95,54800.0,26.6537,26.6612,26.6389,26.6537,54800.0
2014-02-19 15:10:00,35.95,35.95,35.9,35.9,108400.0,26.6537,26.6537,26.6167,26.6167,108400.0
2014-02-19 15:20:00,35.91,35.92,35.88,35.91,72700.0,26.6241,26.6315,26.6018,26.6241,72700.0
2014-02-19 15:30:00,35.92,35.93,35.87,35.89,64400.0,26.6315,26.6389,26.5944,26.6093,64400.0
2014-02-19 15:40:00,35.89,35.9,35.8,35.8,87200.0,26.6093,26.6167,26.5425,26.5425,87200.0
2014-02-19 15:50:00,35.8,35.84,35.77,35.83,305400.0,26.5425,26.5722,26.5203,26.5648,305400.0
2014-02-20 09:30:00,35.8,36.0,35.8,35.98,74700.0,26.5425,26.6908,26.5425,26.676,74700.0
2014-02-20 09:40:00,35.98,36.02,35.96,35.96,105300.0,26.676,26.7056,26.6612,26.6612,105300.0
2014-02-20 09:50:00,35.97,35.98,35.83,35.91,137400.0,26.6686,26.676,26.5648,26.6241,137400.0
2014-02-20 10:00:00,35.9,35.92,35.82,35.87,88200.0,26.6167,26.6315,26.5574,26.5944,88200.0
2014-02-20 10:10:00,35.87,35.96,35.87,35.93,62900.0,26.5944,26.6612,26.5944,26.6389,62900.0
2014-02-20 10:20:00,35.92,35.93,35.89,35.93,52700.0,26.6315,26.6389,26.6093,26.6389,52700.0
2014-02-20 10:30:00,35.92,36.01,35.92,35.98,84500.0,26.6315,26.6982,26.6315,26.676,84500.0
2014-02-20 10:40:00,35.98,36.0,35.98,35.99,70500.0,26.676,26.6908,26.676,26.6834,70500.0
2014-02-20 10:50:00,35.98,35.98,35.93,35.93,42700.0,26.676,26.676,26.6389,26.6389,42700.0
2014-02-20 11:00:00,35.93,35.94,35.9,35.9,31300.0,26.6389,26.6463,26.6167,26.6167,31300.0
2014-02-20 11:10:00,35.91,35.92,35.89,35.92,48300.0,26.6241,26.6315,26.6093,26.6315,48300.0
2014-02-20 11:20:00,35.92,35.94,35.9,35.94,32600.0,26.6315,26.6463,26.6167,26.6463,32600.0
2014-02-20 11:30:00,35.94,35.95,35.93,35.94,33000.0,26.6463,26.6537,26.6389,26.6463,33000.0
2014-02-20 11:40:00,35.94,35.97,35.91,35.97,27600.0,26.6463,26.6686,26.6241,26.6686,27600.0
2014-02-20 11:50:00,35.97,35.99,35.93,35.93,33700.0,26.6686,26.6834,26.6389,26.6389,33700.0
2014-02-20 12:00:00,35.94,35.97,35.93,35.94,56100.0,26.6463,26.6686,26.6389,26.6463,56100.0
2014-02-20 12:10:00,35.94,35.96,35.93,35.95,46400.0,26.6463,26.6612,26.6389,26.6537,46400.0
2014-02-20 12:20:00,35.95,35.98,35.95,35.97,39400.0,26.6537,26.676,26.6537,26.6686,39400.0
2014-02-20 12:30:00,35.98,36.0,35.95,35.98,45600.0,26.676,26.6908,26.6537,26.676,45600.0
2014-02-20 12:40:00,35.98,35.99,35.94,35.98,52200.0,26.676,26.6834,26.6463,26.676,52200.0
2014-02-20 12:50:00,35.97,35.98,35.92,35.94,29400.0,26.6686,26.676,26.6315,26.6463,29400.0
2014-02-20 13:00:00,35.94,35.98,35.93,35.98,23800.0,26.6463,26.676,26.6389,26.676,23800.0
2014-02-20 13:10:00,35.98,35.98,35.95,35.96,36700.0,26.676,26.676,26.6537,26.6612,36700.0
2014-02-20 13:20:00,35.96,35.96,35.94,35.96,24500.0,26.6612,26.6612,26.6463,26.6612,24500.0
2014-02-20 13:30:00,35.96,35.99,35.95,35.95,26100.0,26.6612,26.6834,26.6537,26.6537,26100.0
2014-02-20 13:40:00,35.96,35.96,35.92,35.96,38200.0,26.6612,26.6612,26.6315,26.6612,38200.0
2014-02-20 13:50:00,35.95,35.98,35.93,35.96,64100.0,26.6537,26.676,26.6389,26.6612,64100.0
2014-02-20 14:00:00,35.96,35.96,35.93,35.95,29100.0,26.6612,26.6612,26.6389,26.6537,29100.0
2014-02-20 14:10:00,35.96,36.0,35.94,35.98,59600.0,26.6612,26.6908,26.6463,26.676,59600.0
2014-02-20 14:20:00,35.98,36.0,35.94,35.95,76500.0,26.676,26.6908,26.6463,26.6537,76500.0
2014-02-20 14:30:00,35.96,35.98,35.94,35.94,24700.0,26.6612,26.676,26.6463,26.6463,24700.0
2014-02-20 14:40:00,35.94,35.96,35.93,35.95,39100.0,26.6463,26.6612,26.6389,26.6537,39100.0
2014-02-20 14:50:00,35.94,35.97,35.91,35.97,33300.0,26.6463,26.6686,26.6241,26.6686,33300.0
2014-02-20 15:00:00,35.97,35.98,35.95,35.95,28900.0,26.6686,26.676,26.6537,26.6537,28900.0
2014-02-20 15:10:00,35.95,35.98,35.95,35.98,36800.0,26.6537,26.676,26.6537,26.676,36800.0
2014-02-20 15:20:00,35.98,36.01,35.98,35.98,343100.0,26.676,26.6982,26.676,26.676,343100.0
2014-02-20 15:30:00,35.99,36.01,35.95,35.95,317600.0,26.6834,26.6982,26.6537,26.6537,317600.0
2014-02-20 15:40:00,35.95,35.96,35.92,35.93,186600.0,26.6537,26.6612,26.6315,26.6389,186600.0
2014-02-20 15:50:00,35.94,35.94,35.83,35.84,473000.0,26.6463,26.6463,26.5648,26.5722,473000.0
2014-02-21 09:30:00,35.99,36.05,35.96,36.05,321100.0,26.6834,26.7279,26.6612,26.7279,321100.0
2014-02-21 09:40:00,36.05,36.08,36.03,36.08,36200.0,26.7279,26.7501,26.7131,26.7501,36200.0
2014-02-21 09:50:00,36.08,36.08,36.0,36.01,47600.0,26.7501,26.7501,26.6908,26.6982,47600.0
2014-02-21 10:00:00,36.0,36.08,36.0,36.02,109300.0,26.6908,26.7501,26.6908,26.7056,109300.0
2014-02-21 10:10:00,36.03,36.09,36.03,36.03,46400.0,26.7131,26.7575,26.7131,26.7131,46400.0
2014-02-21 10:20:00,36.03,36.03,35.99,36.02,69500.0,26.7131,26.7131,26.6834,26.7056,69500.0
2014-02-21 10:30:00,36.02,36.11,36.0,36.11,62800.0,26.7056,26.7724,26.6908,26.7724,62800.0
2014-02-21 10:40:00,36.11,36.15,36.09,36.14,34100.0,26.7724,26.802,26.7575,26.7946,34100.0
2014-02-21 10:50:00,36.14,36.14,36.06,36.06,159200.0,26.7946,26.7946,26.7353,26.7353,159200.0
2014-02-21 11:00:00,36.05,36.06,36.0,36.0,37600.0,26.7279,26.7353,26.6908,26.6908,37600.0
2014-02-21 11:10:00,36.01,36.05,35.98,36.03,45100.0,26.6982,26.7279,26.676,26.7131,45100.0
2014-02-21 11:20:00,36.02,36.04,36.01,36.03,21900.0,26.7056,26.7205,26.6982,26.7131,21900.0
2014-02-21 11:30:00,36.04,36.08,36.04,36.06,54800.0,26.7205,26.7501,26.7205,26.7353,54800.0
2014-02-21 11:40:00,36.06,36.08,35.98,36.0,61100.0,26.7353,26.7501,26.676,26.6908,61100.0
2014-02-21 11:50:00,36.01,36.05,35.99,36.0,59100.0,26.6982,26.7279,26.6834,26.6908,59100.0
2014-02-21 12:00:00,36.0,36.05,36.0,36.01,25800.0,26.6908,26.7279,26.6908,26.6982,25800.0
2014-02-21 12:10:00,36.0,36.04,36.0,36.04,22800.0,26.6908,26.7205,26.6908,26.7205,22800.0
2014-02-21 12:20:00,36.03,36.05,36.02,36.04,16100.0,26.7131,26.7279,26.7056,26.7205,16100.0
2014-02-21 12:30:00,36.03,36.04,36.0,36.02,41500.0,26.7131,26.7205,26.6908,26.7056,41500.0
2014-02-21 12:40:00,36.02,36.02,36.0,36.01,26400.0,26.7056,26.7056,26.6908,26.6982,26400.0
2014-02-21 12:50:00,36.01,36.05,36.0,36.05,19100.0,26.6982,26.7279,26.6908,26.7279,19100.0
2014-02-21 13:00:00,36.05,36.08,36.02,36.05,32300.0,26.7279,26.7501,26.7056,26.7279,32300.0
2014-02-21 13:10:00,36.05,36.05,36.03,36.05,21300.0,26.7279,26.7279,26.7131,26.7279,21300.0
2014-02-21 13:20:00,36.04,36.06,36.02,36.04,24800.0,26.7205,26.7353,26.7056,26.7205,24800.0
2014-02-21 13:30:00,36.03,36.06,36.0,36.02,21500.0,26.7131,26.7353,26.6908,26.7056,21500.0
2014-02-21 13:40:00,36.01,36.03,36.0,36.02,15600.0,26.6982,26.7131,26.6908,26.7056,15600.0
2014-02-21 13:50:00,36.02,36.03,36.0,36.03,20100.0,26.7056,26.7131,26.6908,26.7131,20100.0
2014-02-21 14:00:00,36.03,36.04,36.02,36.03,24500.0,26.7131,26.7205,26.7056,26.7131,24500.0
2014-02-21 14:10:00,36.02,36.03,36.0,36.02,37900.0,26.7056,26.7131,26.6908,26.7056,37900.0
2014-02-21 14:20:00,36.02,36.03,35.99,36.0,54200.0,26.7056,26.7131,26.6834,26.6908,54200.0
2014-02-21 14:30:00,36.0,36.01,35.96,36.0,129400.0,26.6908,26.6982,26.6612,26.6908,129400.0
2014-02-21 14:40:00,35.99,36.03,35.99,36.01,38200.0,26.6834,26.7131,26.6834,26.6982,38200.0
2014-02-21 14:50:00,36.01,36.06,36.0,36.03,55500.0,26.6982,26.7353,26.6908,26.7131,55500.0
2014-02-21 15:00:00,36.03,36.04,36.0,36.01,58100.0,26.7131,26.7205,26.6908,26.6982,58100.0
2014-02-21 15:10:00,36.02,36.08,36.0,36.07,68500.0,26.7056,26.7501,26.6908,26.7427,68500.0
2014-02-21 15:20:00,36.08,36.11,36.05,36.08,74400.0,26.7501,26.7724,26.7279,26.7501,74400.0
2014-02-21 15:30:00,36.09,36.1,36.05,36.06,124400.0,26.7575,26.765,26.7279,26.7353,124400.0
2014-02-21 15:40:00,36.05,36.1,36.05,36.09,293100.0,26.7279,26.765,26.7279,26.7575,293100.0
2014-02-21 15:50:00,36.09,36.11,36.02,36.05,777500.0,26.7575,26.7724,26.7056,26.7279,777500.0
2014-02-24 09:30:00,36.14,36.23,36.08,36.17,107700.0,26.7946,26.8613,26.7501,26.8169,107700.0
2014-02-24 09:40:00,36.18,36.2,36.1,36.16,101400.0,26.8243,26.8391,26.765,26.8094,101400.0
2014-02-24 09:50:00,36.17,36.2,36.14,36.18,83900.0,26.8169,26.8391,26.7946,26.8243,83900.0
2014-02-24 10:00:00,36.18,36.2,36.12,36.13,226300.0,26.8243,26.8391,26.7798,26.7872,226300.0
2014-02-24 10:10:00,36.13,36.16,36.07,36.11,128900.0,26.7872,26.8094,26.7427,26.7724,128900.0
2014-02-24 10:20:00,36.1,36.18,36.1,36.16,119700.0,26.765,26.8243,26.765,26.8094,119700.0
2014-02-24 10:30:00,36.16,36.2,36.15,36.18,127500.0,26.8094,26.8391,26.802,26.8243,127500.0
2014-02-24 10:40:00,36.17,36.19,36.14,36.19,73900.0,26.8169,26.8317,26.7946,26.8317,73900.0
2014-02-24 10:50:00,36.18,36.2,36.17,36.2,77700.0,26.8243,26.8391,26.8169,26.8391,77700.0
2014-02-24 11:00:00,36.19,36.22,36.16,36.2,246900.0,26.8317,26.8539,26.8094,26.8391,246900.0
2014-02-24 11:10:00,36.2,36.27,36.18,36.23,65700.0,26.8391,26.891,26.8243,26.8613,65700.0
2014-02-24 11:20:00,36.23,36.25,36.19,36.2,65000.0,26.8613,26.8762,26.8317,26.8391,65000.0
2014-02-24 11:30:00,36.2,36.29,36.19,36.28,317700.0,26.8391,26.9058,26.8317,26.8984,317700.0
2014-02-24 11:40:00,36.27,36.31,36.24,36.27,103300.0,26.891,26.9207,26.8688,26.891,103300.0
2014-02-24 11:50:00,36.27,36.29,36.25,36.27,87600.0,26.891,26.9058,26.8762,26.891,87600.0
2014-02-24 12:00:00,36.28,36.37,36.24,36.35,79600.0,26.8984,26.9651,26.8688,26.9503,79600.0
2014-02-24 12:10:00,36.34,36.35,36.29,36.3,206400.0,26.9429,26.9503,26.9058,26.9132,206400.0
2014-02-24 12:20:00,36.3,36.3,36.26,36.27,114800.0,26.9132,26.9132,26.8836,26.891,114800.0
2014-02-24 12:30:00,36.27,36.28,36.18,36.18,119700.0,26.891,26.8984,26.8243,26.8243,119700.0
2014-02-24 12:40:00,36.18,36.18,36.09,36.09,63300.0,26.8243,26.8243,26.7575,26.7575,63300.0
2014-02-24 12:50:00,36.1,36.13,36.08,36.08,47900.0,26.765,26.7872,26.7501,26.7501,47900.0
2014-02-24 13:00:00,36.09,36.12,36.08,36.08,48500.0,26.7575,26.7798,26.7501,26.7501,48500.0
2014-02-24 13:10:00,36.09,36.14,36.05,36.13,78200.0,26.7575,26.7946,26.7279,26.7872,78200.0
2014-02-24 13:20:00,36.13,36.16,36.11,36.15,159700.0,26.7872,26.8094,26.7724,26.802,159700.0
2014-02-24 13:30:00,36.15,36.19,36.09,36.11,82300.0,26.802,26.8317,26.7575,26.7724,82300.0
2014-02-24 13:40:00,36.11,36.14,36.09,36.11,73600.0,26.7724,26.7946,26.7575,26.7724,73600.0
2014-02-24 13:50:00,36.1,36.14,36.09,36.12,73900.0,26.765,26.7946,26.7575,26.7798,73900.0
2014-02-24 14:00:00,36.12,36.18,36.11,36.17,81600.0,26.7798,26.8243,26.7724,26.8169,81600.0
2014-02-24 14:10:00,36.16,36.2,36.14,36.19,123600.0,26.8094,26.8391,26.7946,26.8317,123600.0
2014-02-24 14:20:00,36.19,36.21,36.17,36.17,44400.0,26.8317,26.8465,26.8169,26.8169,44400.0
2014-02-24 14:30:00,36.17,36.2,36.15,36.19,56300.0,26.8169,26.8391,26.802,26.8317,56300.0
2014-02-24 14:40:00,36.19,36.19,36.15,36.16,68400.0,26.8317,26.8317,26.802,26.8094,68400.0
2014-02-24 14:50:00,36.17,36.19,36.16,36.18,47700.0,26.8169,26.8317,26.8094,26.8243,47700.0
2014-02-24 15:00:00,36.18,36.18,36.15,36.18,52400.0,26.8243,26.8243,26.802,26.8243,52400.0
2014-02-24 15:10:00,36.17,36.18,36.14,36.17,119300.0,26.8169,26.8243,26.7946,26.8169,119300.0
2014-02-24 15:20:00,36.18,36.19,36.1,36.1,92700.0,26.8243,26.8317,26.765,26.765,92700.0
2014-02-24 15:30:00,36.1,36.13,36.08,36.08,125500.0,26.765,26.7872,26.7501,26.7501,125500.0
2014-02-24 15:40:00,36.08,36.09,36.04,36.05,190900.0,26.7501,26.7575,26.7205,26.7279,190900.0
2014-02-24 15:50:00,36.06,36.06,35.97,35.98,407600.0,26.7353,26.7353,26.6686,26.676,407600.0
2014-02-25 09:30:00,36.03,36.14,36.0,36.1,62500.0,26.7131,26.7946,26.6908,26.765,62500.0
2014-02-25 09:40:00,36.1,36.14,36.05,36.09,32600.0,26.765,26.7946,26.7279,26.7575,32600.0
2014-02-25 09:50:00,36.1,36.17,36.09,36.13,33100.0,26.765,26.8169,26.7575,26.7872,33100.0
2014-02-25 10:00:00,36.13,36.13,36.02,36.1,58400.0,26.7872,26.7872,26.7056,26.765,58400.0
2014-02-25 10:10:00,36.1,36.15,36.05,36.13,44100.0,26.765,26.802,26.7279,26.7872,44100.0
2014-02-25 10:20:00,36.12,36.15,36.04,36.05,40600.0,26.7798,26.802,26.7205,26.7279,40600.0
2014-02-25 10:30:00,36.05,36.16,36.05,36.14,43400.0,26.7279,26.8094,26.7279,26.7946,43400.0
2014-02-25 10:40:00,36.15,36.19,36.13,36.17,43900.0,26.802,26.8317,26.7872,26.8169,43900.0
2014-02-25 10:50:00,36.17,36.21,36.16,36.19,29000.0,26.8169,26.8465,26.8094,26.8317,29000.0
2014-02-25 11:00:00,36.19,36.2,36.13,36.13,33300.0,26.8317,26.8391,26.7872,26.7872,33300.0
2014-02-25 11:10:00,36.12,36.2,36.12,36.18,35200.0,26.7798,26.8391,26.7798,26.8243,35200.0
2014-02-25 11:20:00,36.19,36.22,36.16,36.22,39000.0,26.8317,26.8539,26.8094,26.8539,39000.0
2014-02-25 11:30:00,36.22,36.23,36.18,36.19,66500.0,26.8539,26.8613,26.8243,26.8317,66500.0
2014-02-25 11:40:00,36.19,36.2,36.1,36.13,169400.0,26.8317,26.8391,26.765,26.7872,169400.0
2014-02-25 11:50:00,36.14,36.15,36.06,36.1,183400.0,26.7946,26.802,26.7353,26.765,183400.0
2014-02-25 12:00:00,36.1,36.16,36.1,36.12,209900.0,26.765,26.8094,26.765,26.7798,209900.0
2014-02-25 12:10:00,36.12,36.12,36.05,36.06,76700.0,26.7798,26.7798,26.7279,26.7353,76700.0
2014-02-25 12:20:00,36.07,36.08,36.04,36.08,36600.0,26.7427,26.7501,26.7205,26.7501,36600.0
2014-02-25 12:30:00,36.07,36.08,36.05,36.05,23800.0,26.7427,26.7501,26.7279,26.7279,23800.0
2014-02-25 12:40:00,36.06,36.09,36.04,36.06,38800.0,26.7353,26.7575,26.7205,26.7353,38800.0
2014-02-25 12:50:00,36.07,36.08,36.05,36.07,19300.0,26.7427,26.7501,26.7279,26.7427,19300.0
2014-02-25 13:00:00,36.07,36.07,36.04,36.06,22500.0,26.7427,26.7427,26.7205,26.7353,22500.0
2014-02-25 13:10:00,36.05,36.08,36.05,36.06,16100.0,26.7279,26.7501,26.7279,26.7353,16100.0
2014-02-25 13:20:00,36.07,36.1,36.05,36.1,14200.0,26.7427,26.765,26.7279,26.765,14200.0
2014-02-25 13:30:00,36.09,36.15,36.09,36.13,35800.0,26.7575,26.802,26.7575,26.7872,35800.0
2014-02-25 13:40:00,36.13,36.13,36.05,36.08,72600.0,26.7872,26.7872,26.7279,26.7501,72600.0
2014-02-25 13:50:00,36.07,36.11,36.06,36.08,19300.0,26.7427,26.7724,26.7353,26.7501,19300.0
2014-02-25 14:00:00,36.09,36.11,36.03,36.09,58300.0,26.7575,26.7724,26.7131,26.7575,58300.0
2014-02-25 14:10:00,36.08,36.1,36.06,36.1,24900.0,26.7501,26.765,26.7353,26.765,24900.0
2014-02-25 14:20:00,36.09,36.12,36.06,36.11,26000.0,26.7575,26.7798,26.7353,26.7724,26000.0
2014-02-25 14:30:00,36.11,36.16,36.11,36.13,28000.0,26.7724,26.8094,26.7724,26.7872,28000.0
2014-02-25 14:40:00,36.14,36.17,36.14,36.15,15800.0,26.7946,26.8169,26.7946,26.802,15800.0
2014-02-25 14:50:00,36.16,36.16,36.12,36.15,21700.0,26.8094,26.8094,26.7798,26.802,21700.0
2014-02-25 15:00:00,36.15,36.15,36.11,36.12,37500.0,26.802,26.802,26.7724,26.7798,37500.0
2014-02-25 15:10:00,36.12,36.14,36.07,36.09,175800.0,26.7798,26.7946,26.7427,26.7575,175800.0
2014-02-25 15:20:00,36.1,36.11,36.05,36.05,63500.0,26.765,26.7724,26.7279,26.7279,63500.0
2014-02-25 15:30:00,36.05,36.11,36.04,36.09,74500.0,26.7279,26.7724,26.7205,26.7575,74500.0
2014-02-25 15:40:00,36.09,36.1,36.03,36.07,161400.0,26.7575,26.765,26.7131,26.7427,161400.0
2014-02-25 15:50:00,36.07,36.1,36.04,36.1,155700.0,26.7427,26.765,26.7205,26.765,155700.0
2014-02-26 09:30:00,36.18,36.25,36.1,36.17,37400.0,26.8243,26.8762,26.765,26.8169,37400.0
2014-02-26 09:40:00,36.18,36.22,36.16,36.18,18900.0,26.8243,26.8539,26.8094,26.8243,18900.0
2014-02-26 09:50:00,36.18,36.18,36.06,36.07,35200.0,26.8243,26.8243,26.7353,26.7427,35200.0
2014-02-26 10:00:00,36.08,36.17,36.05,36.05,65400.0,26.7501,26.8169,26.7279,26.7279,65400.0
2014-02-26 10:10:00,36.04,36.13,36.04,36.1,26200.0,26.7205,26.7872,26.7205,26.765,26200.0
2014-02-26 10:20:00,36.1,36.19,36.09,36.17,27600.0,26.765,26.8317,26.7575,26.8169,27600.0
2014-02-26 10:30:00,36.17,36.19,36.14,36.17,27300.0,26.8169,26.8317,26.7946,26.8169,27300.0
2014-02-26 10:40:00,36.17,36.19,36.13,36.15,34400.0,26.8169,26.8317,26.7872,26.802,34400.0
2014-02-26 10:50:00,36.15,36.19,36.12,36.16,25300.0,26.802,26.8317,26.7798,26.8094,25300.0
2014-02-26 11:00:00,36.17,36.19,36.14,36.18,38300.0,26.8169,26.8317,26.7946,26.8243,38300.0
2014-02-26 11:10:00,36.17,36.2,36.16,36.16,57600.0,26.8169,26.8391,26.8094,26.8094,57600.0
2014-02-26 11:20:00,36.16,36.18,36.14,36.16,17400.0,26.8094,26.8243,26.7946,26.8094,17400.0
2014-02-26 11:30:00,36.17,36.17,36.09,36.12,27900.0,26.8169,26.8169,26.7575,26.7798,27900.0
2014-02-26 11:40:00,36.13,36.14,36.07,36.11,32400.0,26.7872,26.7946,26.7427,26.7724,32400.0
2014-02-26 11:50:00,36.11,36.15,36.11,36.15,27600.0,26.7724,26.802,26.7724,26.802,27600.0
2014-02-26 12:00:00,36.14,36.16,36.11,36.13,20200.0,26.7946,26.8094,26.7724,26.7872,20200.0
2014-02-26 12:10:00,36.14,36.14,36.05,36.11,61600.0,26.7946,26.7946,26.7279,26.7724,61600.0
2014-02-26 12:20:00,36.1,36.13,36.09,36.13,25000.0,26.765,26.7872,26.7575,26.7872,25000.0
2014-02-26 12:30:00,36.12,36.15,36.09,36.12,37100.0,26.7798,26.802,26.7575,26.7798,37100.0
2014-02-26 12:40:00,36.11,36.12,36.08,36.08,118200.0,26.7724,26.7798,26.7501,26.7501,118200.0
2014-02-26 12:50:00,36.09,36.09,36.06,36.07,20100.0,26.7575,26.7575,26.7353,26.7427,20100.0
2014-02-26 13:00:00,36.07,36.08,36.01,36.01,97900.0,26.7427,26.7501,26.6982,26.6982,97900.0
2014-02-26 13:10:00,36.01,36.05,36.01,36.03,41400.0,26.6982,26.7279,26.6982,26.7131,41400.0
2014-02-26 13:20:00,36.03,36.07,36.02,36.06,33100.0,26.7131,26.7427,26.7056,26.7353,33100.0
2014-02-26 13:30:00,36.07,36.08,36.04,36.05,30300.0,26.7427,26.7501,26.7205,26.7279,30300.0
2014-02-26 13:40:00,36.05,36.09,36.04,36.04,34000.0,26.7279,26.7575,26.7205,26.7205,34000.0
2014-02-26 13:50:00,36.04,36.05,35.99,35.99,58500.0,26.7205,26.7279,26.6834,26.6834,58500.0
2014-02-26 14:00:00,35.99,36.04,35.99,36.0,75200.0,26.6834,26.7205,26.6834,26.6908,75200.0
2014-02-26 14:10:00,35.99,36.02,35.98,36.01,64000.0,26.6834,26.7056,26.676,26.6982,64000.0
2014-02-26 14:20:00,36.01,36.03,35.99,36.0,354400.0,26.6982,26.7131,26.6834,26.6908,354400.0
2014-02-26 14:30:00,35.99,36.03,35.98,36.01,53200.0,26.6834,26.7131,26.676,26.6982,53200.0
2014-02-26 14:40:00,36.0,36.08,36.0,36.04,83600.0,26.6908,26.7501,26.6908,26.7205,83600.0
2014-02-26 14:50:00,36.05,36.09,36.04,36.06,48900.0,26.7279,26.7575,26.7205,26.7353,48900.0
2014-02-26 15:00:00,36.06,36.11,36.05,36.08,108300.0,26.7353,26.7724,26.7279,26.7501,108300.0
2014-02-26 15:10:00,36.08,36.15,36.02,36.07,168200.0,26.7501,26.802,26.7056,26.7427,168200.0
2014-02-26 15:20:00,36.07,36.08,36.02,36.04,51900.0,26.7427,26.7501,26.7056,26.7205,51900.0
2014-02-26 15:30:00,36.05,36.09,36.03,36.05,64200.0,26.7279,26.7575,26.7131,26.7279,64200.0
2014-02-26 15:40:00,36.05,36.1,36.03,36.03,154300.0,26.7279,26.765,26.7131,26.7131,154300.0
2014-02-26 15:50:00,36.03,36.07,36.0,36.0,330200.0,26.7131,26.7427,26.6908,26.6908,330200.0
2014-02-27 09:30:00,35.97,35.98,35.85,35.87,73900.0,26.6686,26.676,26.5796,26.5944,73900.0
2014-02-27 09:40:00,35.87,35.89,35.82,35.88,41900.0,26.5944,26.6093,26.5574,26.6018,41900.0
2014-02-27 09:50:00,35.87,35.88,35.8,35.85,45000.0,26.5944,26.6018,26.5425,26.5796,45000.0
2014-02-27 10:00:00,35.85,35.95,35.85,35.9,58600.0,26.5796,26.6537,26.5796,26.6167,58600.0
2014-02-27 10:10:00,35.91,35.94,35.87,35.94,54000.0,26.6241,26.6463,26.5944,26.6463,54000.0
2014-02-27 10:20:00,35.94,35.95,35.88,35.88,41000.0,26.6463,26.6537,26.6018,26.6018,41000.0
2014-02-27 10:30:00,35.88,35.95,35.87,35.9,39800.0,26.6018,26.6537,26.5944,26.6167,39800.0
2014-02-27 10:40:00,35.91,35.92,35.87,35.89,32300.0,26.6241,26.6315,26.5944,26.6093,32300.0
2014-02-27 10:50:00,35.89,35.92,35.86,35.91,74900.0,26.6093,26.6315,26.587,26.6241,74900.0
2014-02-27 11:00:00,35.91,35.98,35.89,35.96,45400.0,26.6241,26.676,26.6093,26.6612,45400.0
2014-02-27 11:10:00,35.97,36.08,35.96,36.05,157400.0,26.6686,26.7501,26.6612,26.7279,157400.0
2014-02-27 11:20:00,36.04,36.07,36.02,36.04,89600.0,26.7205,26.7427,26.7056,26.7205,89600.0
2014-02-27 11:30:00,36.05,36.07,36.03,36.04,27500.0,26.7279,26.7427,26.7131,26.7205,27500.0
2014-02-27 11:40:00,36.04,36.05,35.96,35.96,30700.0,26.7205,26.7279,26.6612,26.6612,30700.0
2014-02-27 11:50:00,35.97,35.98,35.92,35.98,20000.0,26.6686,26.676,26.6315,26.676,20000.0
2014-02-27 12:00:00,35.98,35.99,35.93,35.93,20600.0,26.676,26.6834,26.6389,26.6389,20600.0
2014-02-27 12:10:00,35.93,35.95,35.92,35.92,18800.0,26.6389,26.6537,26.6315,26.6315,18800.0
2014-02-27 12:20:00,35.92,35.97,35.92,35.96,20700.0,26.6315,26.6686,26.6315,26.6612,20700.0
2014-02-27 12:30:00,35.96,35.99,35.95,35.99,16400.0,26.6612,26.6834,26.6537,26.6834,16400.0
2014-02-27 12:40:00,35.98,36.01,35.98,36.01,12400.0,26.676,26.6982,26.676,26.6982,12400.0
2014-02-27 12:50:00,36.0,36.01,35.98,36.01,17100.0,26.6908,26.6982,26.676,26.6982,17100.0
2014-02-27 13:00:00,36.0,36.01,35.97,35.99,24000.0,26.6908,26.6982,26.6686,26.6834,24000.0
2014-02-27 13:10:00,35.99,36.0,35.97,35.97,12200.0,26.6834,26.6908,26.6686,26.6686,12200.0
2014-02-27 13:20:00,35.97,36.0,35.88,35.99,80500.0,26.6686,26.6908,26.6018,26.6834,80500.0
2014-02-27 13:30:00,35.99,36.03,35.98,36.0,22700.0,26.6834,26.7131,26.676,26.6908,22700.0
2014-02-27 13:40:00,36.0,36.02,35.99,35.99,17200.0,26.6908,26.7056,26.6834,26.6834,17200.0
2014-02-27 13:50:00,35.99,36.0,35.95,35.96,33000.0,26.6834,26.6908,26.6537,26.6612,33000.0
2014-02-27 14:00:00,35.96,35.97,35.93,35.95,61100.0,26.6612,26.6686,26.6389,26.6537,61100.0
2014-02-27 14:10:00,35.96,35.97,35.95,35.95,27900.0,26.6612,26.6686,26.6537,26.6537,27900.0
2014-02-27 14:20:00,35.96,35.96,35.91,35.94,48500.0,26.6612,26.6612,26.6241,26.6463,48500.0
2014-02-27 14:30:00,35.94,35.96,35.93,35.94,43100.0,26.6463,26.6612,26.6389,26.6463,43100.0
2014-02-27 14:40:00,35.94,35.96,35.91,35.95,19500.0,26.6463,26.6612,26.6241,26.6537,19500.0
2014-02-27 14:50:00,35.96,35.97,35.94,35.96,61000.0,26.6612,26.6686,26.6463,26.6612,61000.0
2014-02-27 15:00:00,35.96,35.97,35.93,35.95,94100.0,26.6612,26.6686,26.6389,26.6537,94100.0
2014-02-27 15:10:00,35.95,35.97,35.94,35.96,50200.0,26.6537,26.6686,26.6463,26.6612,50200.0
2014-02-27 15:20:00,35.96,35.97,35.93,35.96,61600.0,26.6612,26.6686,26.6389,26.6612,61600.0
2014-02-27 15:30:00,35.96,35.97,35.93,35.95,81500.0,26.6612,26.6686,26.6389,26.6537,81500.0
2014-02-27 15:40:00,35.95,35.96,35.9,35.92,70500.0,26.6537,26.6612,26.6167,26.6315,70500.0
2014-02-27 15:50:00,35.92,35.96,35.91,35.95,110500.0,26.6315,26.6612,26.6241,26.6537,110500.0
2014-02-28 09:30:00,35.88,35.97,35.86,35.89,90900.0,26.6018,26.6686,26.587,26.6093,90900.0
2014-02-28 09:40:00,35.89,36.0,35.87,35.98,86700.0,26.6093,26.6908,26.5944,26.676,86700.0
2014-02-28 09:50:00,35.98,36.06,35.95,36.02,48200.0,26.676,26.7353,26.6537,26.7056,48200.0
2014-02-28 10:00:00,36.02,36.14,36.02,36.14,44300.0,26.7056,26.7946,26.7056,26.7946,44300.0
2014-02-28 10:10:00,36.15,36.2,36.11,36.12,91400.0,26.802,26.8391,26.7724,26.7798,91400.0
2014-02-28 10:20:00,36.13,36.2,36.12,36.13,51000.0,26.7872,26.8391,26.7798,26.7872,51000.0
2014-02-28 10:30:00,36.14,36.15,36.09,36.1,40700.0,26.7946,26.802,26.7575,26.765,40700.0
2014-02-28 10:40:00,36.1,36.1,36.05,36.07,46300.0,26.765,26.765,26.7279,26.7427,46300.0
2014-02-28 10:50:00,36.06,36.09,36.03,36.04,35200.0,26.7353,26.7575,26.7131,26.7205,35200.0
2014-02-28 11:00:00,36.04,36.06,36.0,36.02,39100.0,26.7205,26.7353,26.6908,26.7056,39100.0
2014-02-28 11:10:00,36.01,36.07,36.01,36.03,38000.0,26.6982,26.7427,26.6982,26.7131,38000.0
2014-02-28 11:20:00,36.03,36.09,36.03,36.09,29400.0,26.7131,26.7575,26.7131,26.7575,29400.0
2014-02-28 11:30:00,36.1,36.16,36.08,36.08,58600.0,26.765,26.8094,26.7501,26.7501,58600.0
2014-02-28 11:40:00,36.08,36.11,36.08,36.09,58400.0,26.7501,26.7724,26.7501,26.7575,58400.0
2014-02-28 11:50:00,36.09,36.17,36.08,36.17,85700.0,26.7575,26.8169,26.7501,26.8169,85700.0
2014-02-28 12:00:00,36.17,36.17,36.1,36.1,26800.0,26.8169,26.8169,26.765,26.765,26800.0
2014-02-28 12:10:00,36.09,36.14,36.07,36.11,26300.0,26.7575,26.7946,26.7427,26.7724,26300.0
2014-02-28 12:20:00,36.11,36.12,36.07,36.1,96300.0,26.7724,26.7798,26.7427,26.765,96300.0
2014-02-28 12:30:00,36.11,36.13,36.1,36.13,28100.0,26.7724,26.7872,26.765,26.7872,28100.0
2014-02-28 12:40:00,36.13,36.16,36.13,36.14,15200.0,26.7872,26.8094,26.7872,26.7946,15200.0
2014-02-28 12:50:00,36.14,36.19,36.13,36.17,17200.0,26.7946,26.8317,26.7872,26.8169,17200.0
2014-02-28 13:00:00,36.16,36.17,36.12,36.14,24200.0,26.8094,26.8169,26.7798,26.7946,24200.0
2014-02-28 13:10:00,36.14,36.14,36.1,36.12,27700.0,26.7946,26.7946,26.765,26.7798,27700.0
2014-02-28 13:20:00,36.13,36.16,36.11,36.13,94900.0,26.7872,26.8094,26.7724,26.7872,94900.0
2014-02-28 13:30:00,36.13,36.17,36.13,36.16,27300.0,26.7872,26.8169,26.7872,26.8094,27300.0
2014-02-28 13:40:00,36.17,36.17,36.12,36.16,36000.0,26.8169,26.8169,26.7798,26.8094,36000.0
2014-02-28 13:50:00,36.16,36.17,36.12,36.13,30900.0,26.8094,26.8169,26.7798,26.7872,30900.0
2014-02-28 14:00:00,36.13,36.13,36.08,36.1,26800.0,26.7872,26.7872,26.7501,26.765,26800.0
2014-02-28 14:10:00,36.09,36.12,36.09,36.11,22000.0,26.7575,26.7798,26.7575,26.7724,22000.0
2014-02-28 14:20:00,36.1,36.13,36.08,36.11,47000.0,26.765,26.7872,26.7501,26.7724,47000.0
2014-02-28 14:30:00,36.11,36.11,36.07,36.09,43900.0,26.7724,26.7724,26.7427,26.7575,43900.0
2014-02-28 14:40:00,36.08,36.11,36.06,36.06,43600.0,26.7501,26.7724,26.7353,26.7353,43600.0
2014-02-28 14:50:00,36.06,36.06,36.0,36.01,43200.0,26.7353,26.7353,26.6908,26.6982,43200.0
2014-02-28 15:00:00,36.01,36.02,35.85,35.86,82200.0,26.6982,26.7056,26.5796,26.587,82200.0
2014-02-28 15:10:00,35.86,35.94,35.82,35.9,69100.0,26.587,26.6463,26.5574,26.6167,69100.0
2014-02-28 15:20:00,35.9,35.93,35.85,35.87,88800.0,26.6167,26.6389,26.5796,26.5944,88800.0
2014-02-28 15:30:00,35.87,35.97,35.87,35.94,93300.0,26.5944,26.6686,26.5944,26.6463,93300.0
2014-02-28 15:40:00,35.95,36.02,35.94,36.0,162000.0,26.6537,26.7056,26.6463,26.6908,162000.0
2014-02-28 15:50:00,35.99,36.05,35.98,36.02,321700.0,26.6834,26.7279,26.676,26.7056,321700.0
2014-03-03 09:30:00,35.85,35.99,35.84,35.98,73900.0,26.5796,26.6834,26.5722,26.676,73900.0
2014-03-03 09:40:00,35.98,35.98,35.85,35.88,32400.0,26.676,26.676,26.5796,26.6018,32400.0
2014-03-03 09:50:00,35.89,35.96,35.87,35.92,34500.0,26.6093,26.6612,26.5944,26.6315,34500.0
2014-03-03 10:00:00,35.92,35.96,35.83,35.87,39000.0,26.6315,26.6612,26.5648,26.5944,39000.0
2014-03-03 10:10:00,35.87,35.89,35.82,35.86,60600.0,26.5944,26.6093,26.5574,26.587,60600.0
2014-03-03 10:20:00,35.87,35.92,35.84,35.88,42000.0,26.5944,26.6315,26.5722,26.6018,42000.0
2014-03-03 10:30:00,35.87,35.89,35.84,35.87,31100.0,26.5944,26.6093,26.5722,26.5944,31100.0
2014-03-03 10:40:00,35.87,35.92,35.86,35.91,27700.0,26.5944,26.6315,26.587,26.6241,27700.0
2014-03-03 10:50:00,35.91,35.97,35.9,35.96,25600.0,26.6241,26.6686,26.6167,26.6612,25600.0
2014-03-03 11:00:00,35.96,35.97,35.81,35.82,32800.0,26.6612,26.6686,26.5499,26.5574,32800.0
2014-03-03 11:10:00,35.82,35.82,35.74,35.76,76400.0,26.5574,26.5574,26.498,26.5129,76400.0
2014-03-03 11:20:00,35.77,35.82,35.77,35.78,42200.0,26.5203,26.5574,26.5203,26.5277,42200.0
2014-03-03 11:30:00,35.78,35.79,35.74,35.76,64500.0,26.5277,26.5351,26.498,26.5129,64500.0
2014-03-03 11:40:00,35.76,35.78,35.7,35.76,39000.0,26.5129,26.5277,26.4684,26.5129,39000.0
2014-03-03 11:50:00,35.76,35.76,35.65,35.65,54900.0,26.5129,26.5129,26.4313,26.4313,54900.0
2014-03-03 12:00:00,35.65,35.66,35.61,35.62,47300.0,26.4313,26.4387,26.4017,26.4091,47300.0
2014-03-03 12:10:00,35.62,35.74,35.6,35.71,73100.0,26.4091,26.498,26.3942,26.4758,73100.0
2014-03-03 12:20:00,35.71,35.79,35.7,35.79,35400.0,26.4758,26.5351,26.4684,26.5351,35400.0
2014-03-03 12:30:00,35.79,35.82,35.78,35.81,23700.0,26.5351,26.5574,26.5277,26.5499,23700.0
2014-03-03 12:40:00,35.81,35.83,35.77,35.79,25400.0,26.5499,26.5648,26.5203,26.5351,25400.0
2014-03-03 12:50:00,35.8,35.83,35.78,35.83,21200.0,26.5425,26.5648,26.5277,26.5648,21200.0
2014-03-03 13:00:00,35.82,35.89,35.82,35.89,26700.0,26.5574,26.6093,26.5574,26.6093,26700.0
2014-03-03 13:10:00,35.88,35.92,35.87,35.92,24100.0,26.6018,26.6315,26.5944,26.6315,24100.0
2014-03-03 13:20:00,35.92,35.95,35.9,35.92,38200.0,26.6315,26.6537,26.6167,26.6315,38200.0
2014-03-03 13:30:00,35.92,35.94,35.89,35.93,30500.0,26.6315,26.6463,26.6093,26.6389,30500.0
2014-03-03 13:40:00,35.93,35.99,35.93,35.97,62700.0,26.6389,26.6834,26.6389,26.6686,62700.0
2014-03-03 13:50:00,35.97,36.04,35.97,36.01,70600.0,26.6686,26.7205,26.6686,26.6982,70600.0
2014-03-03 14:00:00,36.02,36.04,35.98,36.04,44000.0,26.7056,26.7205,26.676,26.7205,44000.0
2014-03-03 14:10:00,36.03,36.07,36.02,36.03,55800.0,26.7131,26.7427,26.7056,26.7131,55800.0
2014-03-03 14:20:00,36.03,36.05,35.98,35.98,30200.0,26.7131,26.7279,26.676,26.676,30200.0
2014-03-03 14:30:00,35.98,36.02,35.97,36.02,32700.0,26.676,26.7056,26.6686,26.7056,32700.0
2014-03-03 14:40:00,36.01,36.09,36.0,36.07,36400.0,26.6982,26.7575,26.6908,26.7427,36400.0
2014-03-03 14:50:00,36.06,36.07,36.02,36.03,26800.0,26.7353,26.7427,26.7056,26.7131,26800.0
2014-03-03 15:00:00,36.03,36.04,35.98,36.01,56700.0,26.7131,26.7205,26.676,26.6982,56700.0
2014-03-03 15:10:00,36.0,36.01,35.92,35.95,56800.0,26.6908,26.6982,26.6315,26.6537,56800.0
2014-03-03 15:20:00,35.95,35.99,35.91,35.97,55800.0,26.6537,26.6834,26.6241,26.6686,55800.0
2014-03-03 15:30:00,35.96,35.98,35.93,35.95,56600.0,26.6612,26.676,26.6389,26.6537,56600.0
2014-03-03 15:40:00,35.95,35.98,35.93,35.93,96300.0,26.6537,26.676,26.6389,26.6389,96300.0
2014-03-03 15:50:00,35.93,36.01,35.92,36.01,157400.0,26.6389,26.6982,26.6315,26.6982,157400.0
2014-03-04 09:30:00,36.22,36.26,36.12,36.21,138100.0,26.8539,26.8836,26.7798,26.8465,138100.0
2014-03-04 09:40:00,36.22,36.25,36.18,36.22,40800.0,26.8539,26.8762,26.8243,26.8539,40800.0
2014-03-04 09:50:00,36.21,36.26,36.2,36.23,41200.0,26.8465,26.8836,26.8391,26.8613,41200.0
2014-03-04 10:00:00,36.23,36.24,36.16,36.22,45300.0,26.8613,26.8688,26.8094,26.8539,45300.0
2014-03-04 10:10:00,36.23,36.26,36.21,36.24,56300.0,26.8613,26.8836,26.8465,26.8688,56300.0
2014-03-04 10:20:00,36.23,36.29,36.23,36.29,80100.0,26.8613,26.9058,26.8613,26.9058,80100.0
2014-03-04 10:30:00,36.28,36.31,36.25,36.25,151900.0,26.8984,26.9207,26.8762,26.8762,151900.0
2014-03-04 10:40:00,36.26,36.29,36.22,36.23,99500.0,26.8836,26.9058,26.8539,26.8613,99500.0
2014-03-04 10:50:00,36.23,36.25,36.2,36.24,35500.0,26.8613,26.8762,26.8391,26.8688,35500.0
2014-03-04 11:00:00,36.23,36.24,36.19,36.19,92600.0,26.8613,26.8688,26.8317,26.8317,92600.0
2014-03-04 11:10:00,36.2,36.22,36.17,36.22,30400.0,26.8391,26.8539,26.8169,26.8539,30400.0
2014-03-04 11:20:00,36.22,36.23,36.19,36.22,31400.0,26.8539,26.8613,26.8317,26.8539,31400.0
2014-03-04 11:30:00,36.23,36.28,36.22,36.25,28900.0,26.8613,26.8984,26.8539,26.8762,28900.0
2014-03-04 11:40:00,36.24,36.27,36.2,36.26,34400.0,26.8688,26.891,26.8391,26.8836,34400.0
2014-03-04 11:50:00,36.25,36.28,36.25,36.26,24100.0,26.8762,26.8984,26.8762,26.8836,24100.0
2014-03-04 12:00:00,36.26,36.28,36.24,36.27,12200.0,26.8836,26.8984,26.8688,26.891,12200.0
2014-03-04 12:10:00,36.27,36.3,36.27,36.27,44400.0,26.891,26.9132,26.891,26.891,44400.0
2014-03-04 12:20:00,36.28,36.29,36.25,36.28,38700.0,26.8984,26.9058,26.8762,26.8984,38700.0
2014-03-04 12:30:00,36.27,36.3,36.24,36.28,97600.0,26.891,26.9132,26.8688,26.8984,97600.0
2014-03-04 12:40:00,36.28,36.31,36.27,36.3,119800.0,26.8984,26.9207,26.891,26.9132,119800.0
2014-03-04 12:50:00,36.3,36.31,36.27,36.29,45900.0,26.9132,26.9207,26.891,26.9058,45900.0
2014-03-04 13:00:00,36.3,36.32,36.29,36.31,104300.0,26.9132,26.9281,26.9058,26.9207,104300.0
2014-03-04 13:10:00,36.32,36.32,36.3,36.31,47200.0,26.9281,26.9281,26.9132,26.9207,47200.0
2014-03-04 13:20:00,36.3,36.33,36.3,36.3,28700.0,26.9132,26.9355,26.9132,26.9132,28700.0
2014-03-04 13:30:00,36.3,36.32,36.29,36.31,33400.0,26.9132,26.9281,26.9058,26.9207,33400.0
2014-03-04 13:40:00,36.3,36.33,36.28,36.3,76200.0,26.9132,26.9355,26.8984,26.9132,76200.0
2014-03-04 13:50:00,36.3,36.33,36.27,36.31,99800.0,26.9132,26.9355,26.891,26.9207,99800.0
2014-03-04 14:00:00,36.3,36.34,36.29,36.32,62300.0,26.9132,26.9429,26.9058,26.9281,62300.0
2014-03-04 14:10:00,36.32,36.33,36.3,36.32,31700.0,26.9281,26.9355,26.9132,26.9281,31700.0
2014-03-04 14:20:00,36.32,36.33,36.29,36.3,56800.0,26.9281,26.9355,26.9058,26.9132,56800.0
2014-03-04 14:30:00,36.31,36.32,36.28,36.3,52900.0,26.9207,26.9281,26.8984,26.9132,52900.0
2014-03-04 14:40:00,36.3,36.32,36.29,36.3,38600.0,26.9132,26.9281,26.9058,26.9132,38600.0
2014-03-04 14:50:00,36.3,36.34,36.3,36.32,74100.0,26.9132,26.9429,26.9132,26.9281,74100.0
2014-03-04 15:00:00,36.31,36.34,36.31,36.34,51500.0,26.9207,26.9429,26.9207,26.9429,51500.0
2014-03-04 15:10:00,36.34,36.37,36.33,36.36,105400.0,26.9429,26.9651,26.9355,26.9577,105400.0
2014-03-04 15:20:00,36.36,36.38,36.31,36.34,141600.0,26.9577,26.9725,26.9207,26.9429,141600.0
2014-03-04 15:30:00,36.35,36.37,36.31,36.33,129200.0,26.9503,26.9651,26.9207,26.9355,129200.0
2014-03-04 15:40:00,36.33,36.4,36.33,36.39,162300.0,26.9355,26.9874,26.9355,26.98,162300.0
2014-03-04 15:50:00,36.38,36.4,36.38,36.39,389300.0,26.9725,26.9874,26.9725,26.98,389300.0
2014-03-05 09:30:00,36.32,36.4,36.25,36.29,278200.0,26.9281,26.9874,26.8762,26.9058,278200.0
2014-03-05 09:40:00,36.28,36.31,36.22,36.22,75100.0,26.8984,26.9207,26.8539,26.8539,75100.0
2014-03-05 09:50:00,36.23,36.24,36.0,36.01,111400.0,26.8613,26.8688,26.6908,26.6982,111400.0
2014-03-05 10:00:00,36.0,36.14,35.97,36.12,102700.0,26.6908,26.7946,26.6686,26.7798,102700.0
2014-03-05 10:10:00,36.13,36.26,36.13,36.21,82500.0,26.7872,26.8836,26.7872,26.8465,82500.0
2014-03-05 10:20:00,36.22,36.24,36.17,36.19,115900.0,26.8539,26.8688,26.8169,26.8317,115900.0
2014-03-05 10:30:00,36.19,36.24,36.15,36.15,64900.0,26.8317,26.8688,26.802,26.802,64900.0
2014-03-05 10:40:00,36.16,36.18,36.15,36.16,68900.0,26.8094,26.8243,26.802,26.8094,68900.0
2014-03-05 10:50:00,36.16,36.21,36.14,36.21,43800.0,26.8094,26.8465,26.7946,26.8465,43800.0
2014-03-05 11:00:00,36.22,36.25,36.2,36.21,46100.0,26.8539,26.8762,26.8391,26.8465,46100.0
2014-03-05 11:10:00,36.21,36.22,36.18,36.18,34300.0,26.8465,26.8539,26.8243,26.8243,34300.0
2014-03-05 11:20:00,36.18,36.25,36.17,36.19,49100.0,26.8243,26.8762,26.8169,26.8317,49100.0
2014-03-05 11:30:00,36.19,36.27,36.18,36.25,203800.0,26.8317,26.891,26.8243,26.8762,203800.0
2014-03-05 11:40:00,36.25,36.34,36.23,36.3,231500.0,26.8762,26.9429,26.8613,26.9132,231500.0
2014-03-05 11:50:00,36.31,36.32,36.28,36.29,72700.0,26.9207,26.9281,26.8984,26.9058,72700.0
2014-03-05 12:00:00,36.3,36.33,36.27,36.3,97500.0,26.9132,26.9355,26.891,26.9132,97500.0
2014-03-05 12:10:00,36.31,36.31,36.23,36.27,42600.0,26.9207,26.9207,26.8613,26.891,42600.0
2014-03-05 12:20:00,36.27,36.28,36.22,36.22,34400.0,26.891,26.8984,26.8539,26.8539,34400.0
2014-03-05 12:30:00,36.23,36.25,36.22,36.24,29200.0,26.8613,26.8762,26.8539,26.8688,29200.0
2014-03-05 12:40:00,36.23,36.25,36.23,36.24,33000.0,26.8613,26.8762,26.8613,26.8688,33000.0
2014-03-05 12:50:00,36.25,36.25,36.2,36.2,25300.0,26.8762,26.8762,26.8391,26.8391,25300.0
2014-03-05 13:00:00,36.21,36.23,36.2,36.2,28700.0,26.8465,26.8613,26.8391,26.8391,28700.0
2014-03-05 13:10:00,36.21,36.23,36.19,36.2,32200.0,26.8465,26.8613,26.8317,26.8391,32200.0
2014-03-05 13:20:00,36.2,36.25,36.19,36.19,34800.0,26.8391,26.8762,26.8317,26.8317,34800.0
2014-03-05 13:30:00,36.2,36.23,36.19,36.2,22700.0,26.8391,26.8613,26.8317,26.8391,22700.0
2014-03-05 13:40:00,36.21,36.23,36.16,36.18,41300.0,26.8465,26.8613,26.8094,26.8243,41300.0
2014-03-05 13:50:00,36.18,36.2,36.16,36.2,26100.0,26.8243,26.8391,26.8094,26.8391,26100.0
2014-03-05 14:00:00,36.2,36.21,36.19,36.2,62600.0,26.8391,26.8465,26.8317,26.8391,62600.0
2014-03-05 14:10:00,36.21,36.21,36.18,36.19,46600.0,26.8465,26.8465,26.8243,26.8317,46600.0
2014-03-05 14:20:00,36.19,36.21,36.19,36.2,38800.0,26.8317,26.8465,26.8317,26.8391,38800.0
2014-03-05 14:30:00,36.21,36.21,36.17,36.19,53800.0,26.8465,26.8465,26.8169,26.8317,53800.0
2014-03-05 14:40:00,36.19,36.2,36.16,36.16,40800.0,26.8317,26.8391,26.8094,26.8094,40800.0
2014-03-05 14:50:00,36.16,36.2,36.15,36.16,55700.0,26.8094,26.8391,26.802,26.8094,55700.0
2014-03-05 15:00:00,36.16,36.2,36.15,36.15,49200.0,26.8094,26.8391,26.802,26.802,49200.0
2014-03-05 15:10:00,36.15,36.17,36.14,36.16,50800.0,26.802,26.8169,26.7946,26.8094,50800.0
2014-03-05 15:20:00,36.16,36.2,36.15,36.19,59400.0,26.8094,26.8391,26.802,26.8317,59400.0
2014-03-05 15:30:00,36.19,36.2,36.16,36.2,58400.0,26.8317,26.8391,26.8094,26.8391,58400.0
2014-03-05 15:40:00,36.2,36.2,36.18,36.2,95800.0,26.8391,26.8391,26.8243,26.8391,95800.0
2014-03-05 15:50:00,36.2,36.23,36.17,36.19,292800.0,26.8391,26.8613,26.8169,26.8317,292800.0
2014-03-06 09:30:00,36.29,36.34,36.21,36.26,80400.0,26.9058,26.9429,26.8465,26.8836,80400.0
2014-03-06 09:40:00,36.26,36.31,36.26,36.28,225000.0,26.8836,26.9207,26.8836,26.8984,225000.0
2014-03-06 09:50:00,36.29,36.35,36.26,36.28,50200.0,26.9058,26.9503,26.8836,26.8984,50200.0
2014-03-06 10:00:00,36.29,36.29,36.2,36.23,77400.0,26.9058,26.9058,26.8391,26.8613,77400.0
2014-03-06 10:10:00,36.23,36.23,36.18,36.18,49500.0,26.8613,26.8613,26.8243,26.8243,49500.0
2014-03-06 10:20:00,36.18,36.21,36.16,36.19,50500.0,26.8243,26.8465,26.8094,26.8317,50500.0
2014-03-06 10:30:00,36.19,36.2,36.16,36.19,65500.0,26.8317,26.8391,26.8094,26.8317,65500.0
2014-03-06 10:40:00,36.19,36.2,36.15,36.16,69400.0,26.8317,26.8391,26.802,26.8094,69400.0
2014-03-06 10:50:00,36.16,36.17,36.12,36.17,64800.0,26.8094,26.8169,26.7798,26.8169,64800.0
2014-03-06 11:00:00,36.16,36.16,36.07,36.09,205300.0,26.8094,26.8094,26.7427,26.7575,205300.0
2014-03-06 11:10:00,36.09,36.11,36.07,36.1,117800.0,26.7575,26.7724,26.7427,26.765,117800.0
2014-03-06 11:20:00,36.11,36.15,36.1,36.13,70100.0,26.7724,26.802,26.765,26.7872,70100.0
2014-03-06 11:30:00,36.12,36.18,36.12,36.18,79800.0,26.7798,26.8243,26.7798,26.8243,79800.0
2014-03-06 11:40:00,36.18,36.25,36.18,36.23,96400.0,26.8243,26.8762,26.8243,26.8613,96400.0
2014-03-06 11:50:00,36.23,36.25,36.21,36.22,66000.0,26.8613,26.8762,26.8465,26.8539,66000.0
2014-03-06 12:00:00,36.21,36.27,36.21,36.26,34200.0,26.8465,26.891,26.8465,26.8836,34200.0
2014-03-06 12:10:00,36.27,36.3,36.26,36.29,117000.0,26.891,26.9132,26.8836,26.9058,117000.0
2014-03-06 12:20:00,36.3,36.32,36.26,36.27,117700.0,26.9132,26.9281,26.8836,26.891,117700.0
2014-03-06 12:30:00,36.27,36.28,36.2,36.2,35200.0,26.891,26.8984,26.8391,26.8391,35200.0
2014-03-06 12:40:00,36.2,36.25,36.2,36.24,77800.0,26.8391,26.8762,26.8391,26.8688,77800.0
2014-03-06 12:50:00,36.25,36.29,36.24,36.27,29000.0,26.8762,26.9058,26.8688,26.891,29000.0
2014-03-06 13:00:00,36.27,36.3,36.27,36.29,38000.0,26.891,26.9132,26.891,26.9058,38000.0
2014-03-06 13:10:00,36.3,36.3,36.26,36.28,62400.0,26.9132,26.9132,26.8836,26.8984,62400.0
2014-03-06 13:20:00,36.28,36.32,36.27,36.3,53700.0,26.8984,26.9281,26.891,26.9132,53700.0
2014-03-06 13:30:00,36.31,36.31,36.28,36.3,35000.0,26.9207,26.9207,26.8984,26.9132,35000.0
2014-03-06 13:40:00,36.3,36.32,36.27,36.32,34300.0,26.9132,26.9281,26.891,26.9281,34300.0
2014-03-06 13:50:00,36.32,36.35,36.3,36.34,49400.0,26.9281,26.9503,26.9132,26.9429,49400.0
2014-03-06 14:00:00,36.34,36.36,36.32,36.32,46900.0,26.9429,26.9577,26.9281,26.9281,46900.0
2014-03-06 14:10:00,36.32,36.32,36.26,36.28,63000.0,26.9281,26.9281,26.8836,26.8984,63000.0
2014-03-06 14:20:00,36.27,36.3,36.26,36.27,34400.0,26.891,26.9132,26.8836,26.891,34400.0
2014-03-06 14:30:00,36.27,36.29,36.25,36.27,93000.0,26.891,26.9058,26.8762,26.891,93000.0
2014-03-06 14:40:00,36.27,36.31,36.27,36.29,41200.0,26.891,26.9207,26.891,26.9058,41200.0
2014-03-06 14:50:00,36.29,36.31,36.28,36.3,40300.0,26.9058,26.9207,26.8984,26.9132,40300.0
2014-03-06 15:00:00,36.31,36.31,36.28,36.3,27400.0,26.9207,26.9207,26.8984,26.9132,27400.0
2014-03-06 15:10:00,36.29,36.32,36.29,36.3,53900.0,26.9058,26.9281,26.9058,26.9132,53900.0
2014-03-06 15:20:00,36.29,36.32,36.28,36.31,86400.0,26.9058,26.9281,26.8984,26.9207,86400.0
2014-03-06 15:30:00,36.32,36.35,36.31,36.32,96700.0,26.9281,26.9503,26.9207,26.9281,96700.0
2014-03-06 15:40:00,36.32,36.32,36.26,36.27,112800.0,26.9281,26.9281,26.8836,26.891,112800.0
2014-03-06 15:50:00,36.27,36.3,36.27,36.3,170400.0,26.891,26.9132,26.891,26.9132,170400.0
2014-03-07 09:30:00,36.31,36.36,36.18,36.26,83200.0,26.9207,26.9577,26.8243,26.8836,83200.0
2014-03-07 09:40:00,36.27,36.28,36.2,36.23,50500.0,26.891,26.8984,26.8391,26.8613,50500.0
2014-03-07 09:50:00,36.22,36.26,36.17,36.24,54700.0,26.8539,26.8836,26.8169,26.8688,54700.0
2014-03-07 10:00:00,36.25,36.34,36.21,36.34,60400.0,26.8762,26.9429,26.8465,26.9429,60400.0
2014-03-07 10:10:00,36.34,36.34,36.25,36.27,54900.0,26.9429,26.9429,26.8762,26.891,54900.0
2014-03-07 10:20:00,36.28,36.32,36.25,36.31,35000.0,26.8984,26.9281,26.8762,26.9207,35000.0
2014-03-07 10:30:00,36.31,36.34,36.23,36.26,47000.0,26.9207,26.9429,26.8613,26.8836,47000.0
2014-03-07 10:40:00,36.25,36.3,36.23,36.27,39100.0,26.8762,26.9132,26.8613,26.891,39100.0
2014-03-07 10:50:00,36.27,36.31,36.24,36.24,21700.0,26.891,26.9207,26.8688,26.8688,21700.0
2014-03-07 11:00:00,36.24,36.24,36.18,36.19,53200.0,26.8688,26.8688,26.8243,26.8317,53200.0
2014-03-07 11:10:00,36.19,36.21,36.16,36.19,68300.0,26.8317,26.8465,26.8094,26.8317,68300.0
2014-03-07 11:20:00,36.19,36.2,36.16,36.19,37700.0,26.8317,26.8391,26.8094,26.8317,37700.0
2014-03-07 11:30:00,36.2,36.22,36.19,36.19,37800.0,26.8391,26.8539,26.8317,26.8317,37800.0
2014-03-07 11:40:00,36.19,36.21,36.18,36.18,30900.0,26.8317,26.8465,26.8243,26.8243,30900.0
2014-03-07 11:50:00,36.18,36.21,36.17,36.19,63700.0,26.8243,26.8465,26.8169,26.8317,63700.0
2014-03-07 12:00:00,36.19,36.23,36.18,36.23,47500.0,26.8317,26.8613,26.8243,26.8613,47500.0
2014-03-07 12:10:00,36.23,36.24,36.19,36.21,47600.0,26.8613,26.8688,26.8317,26.8465,47600.0
2014-03-07 12:20:00,36.21,36.21,36.18,36.18,46600.0,26.8465,26.8465,26.8243,26.8243,46600.0
2014-03-07 12:30:00,36.19,36.19,36.11,36.14,43800.0,26.8317,26.8317,26.7724,26.7946,43800.0
2014-03-07 12:40:00,36.15,36.15,36.1,36.11,30000.0,26.802,26.802,26.765,26.7724,30000.0
2014-03-07 12:50:00,36.12,36.13,36.09,36.13,34900.0,26.7798,26.7872,26.7575,26.7872,34900.0
2014-03-07 13:00:00,36.12,36.21,36.11,36.2,34300.0,26.7798,26.8465,26.7724,26.8391,34300.0
2014-03-07 13:10:00,36.2,36.22,36.18,36.21,44600.0,26.8391,26.8539,26.8243,26.8465,44600.0
2014-03-07 13:20:00,36.22,36.24,36.2,36.23,56300.0,26.8539,26.8688,26.8391,26.8613,56300.0
2014-03-07 13:30:00,36.23,36.24,36.21,36.22,33500.0,26.8613,26.8688,26.8465,26.8539,33500.0
2014-03-07 13:40:00,36.21,36.21,36.16,36.19,44100.0,26.8465,26.8465,26.8094,26.8317,44100.0
2014-03-07 13:50:00,36.19,36.25,36.18,36.22,52800.0,26.8317,26.8762,26.8243,26.8539,52800.0
2014-03-07 14:00:00,36.22,36.24,36.19,36.19,58500.0,26.8539,26.8688,26.8317,26.8317,58500.0
2014-03-07 14:10:00,36.19,36.23,36.19,36.21,49400.0,26.8317,26.8613,26.8317,26.8465,49400.0
2014-03-07 14:20:00,36.21,36.21,36.18,36.2,30400.0,26.8465,26.8465,26.8243,26.8391,30400.0
2014-03-07 14:30:00,36.19,36.22,36.18,36.2,37200.0,26.8317,26.8539,26.8243,26.8391,37200.0
2014-03-07 14:40:00,36.2,36.24,36.19,36.23,42600.0,26.8391,26.8688,26.8317,26.8613,42600.0
2014-03-07 14:50:00,36.24,36.25,36.22,36.24,77400.0,26.8688,26.8762,26.8539,26.8688,77400.0
2014-03-07 15:00:00,36.25,36.26,36.21,36.23,102500.0,26.8762,26.8836,26.8465,26.8613,102500.0
2014-03-07 15:10:00,36.24,36.27,36.23,36.26,42100.0,26.8688,26.891,26.8613,26.8836,42100.0
2014-03-07 15:20:00,36.25,36.26,36.2,36.2,66400.0,26.8762,26.8836,26.8391,26.8391,66400.0
2014-03-07 15:30:00,36.2,36.22,36.17,36.17,56600.0,26.8391,26.8539,26.8169,26.8169,56600.0
2014-03-07 15:40:00,36.17,36.22,36.17,36.2,97100.0,26.8169,26.8539,26.8169,26.8391,97100.0
2014-03-07 15:50:00,36.2,36.23,36.18,36.22,210200.0,26.8391,26.8613,26.8243,26.8539,210200.0
2014-03-10 09:30:00,36.23,36.3,36.15,36.24,55500.0,26.8613,26.9132,26.802,26.8688,55500.0
2014-03-10 09:40:00,36.24,36.33,36.23,36.25,47800.0,26.8688,26.9355,26.8613,26.8762,47800.0
2014-03-10 09:50:00,36.24,36.26,36.21,36.25,33100.0,26.8688,26.8836,26.8465,26.8762,33100.0
2014-03-10 10:00:00,36.25,36.29,36.2,36.23,41400.0,26.8762,26.9058,26.8391,26.8613,41400.0
2014-03-10 10:10:00,36.23,36.23,36.18,36.2,49600.0,26.8613,26.8613,26.8243,26.8391,49600.0
2014-03-10 10:20:00,36.2,36.23,36.18,36.23,33700.0,26.8391,26.8613,26.8243,26.8613,33700.0
2014-03-10 10:30:00,36.22,36.27,36.2,36.24,48400.0,26.8539,26.891,26.8391,26.8688,48400.0
2014-03-10 10:40:00,36.24,36.25,36.18,36.24,98900.0,26.8688,26.8762,26.8243,26.8688,98900.0
2014-03-10 10:50:00,36.25,36.26,36.22,36.26,38600.0,26.8762,26.8836,26.8539,26.8836,38600.0
2014-03-10 11:00:00,36.25,36.27,36.22,36.25,32100.0,26.8762,26.891,26.8539,26.8762,32100.0
2014-03-10 11:10:00,36.25,36.28,36.21,36.27,35100.0,26.8762,26.8984,26.8465,26.891,35100.0
2014-03-10 11:20:00,36.26,36.29,36.25,36.27,45200.0,26.8836,26.9058,26.8762,26.891,45200.0
2014-03-10 11:30:00,36.27,36.29,36.25,36.29,52500.0,26.891,26.9058,26.8762,26.9058,52500.0
2014-03-10 11:40:00,36.29,36.29,36.22,36.23,34000.0,26.9058,26.9058,26.8539,26.8613,34000.0
2014-03-10 11:50:00,36.24,36.24,36.19,36.2,17900.0,26.8688,26.8688,26.8317,26.8391,17900.0
2014-03-10 12:00:00,36.2,36.22,36.19,36.2,31900.0,26.8391,26.8539,26.8317,26.8391,31900.0
2014-03-10 12:10:00,36.2,36.21,36.19,36.19,13600.0,26.8391,26.8465,26.8317,26.8317,13600.0
2014-03-10 12:20:00,36.2,36.22,36.18,36.19,17300.0,26.8391,26.8539,26.8243,26.8317,17300.0
2014-03-10 12:30:00,36.2,36.22,36.19,36.22,50300.0,26.8391,26.8539,26.8317,26.8539,50300.0
2014-03-10 12:40:00,36.23,36.25,36.22,36.23,34200.0,26.8613,26.8762,26.8539,26.8613,34200.0
2014-03-10 12:50:00,36.24,36.26,36.19,36.22,81300.0,26.8688,26.8836,26.8317,26.8539,81300.0
2014-03-10 13:00:00,36.21,36.21,36.18,36.2,20800.0,26.8465,26.8465,26.8243,26.8391,20800.0
2014-03-10 13:10:00,36.2,36.2,36.19,36.2,16500.0,26.8391,26.8391,26.8317,26.8391,16500.0
2014-03-10 13:20:00,36.2,36.21,36.16,36.17,41700.0,26.8391,26.8465,26.8094,26.8169,41700.0
2014-03-10 13:30:00,36.16,36.17,36.13,36.15,22400.0,26.8094,26.8169,26.7872,26.802,22400.0
2014-03-10 13:40:00,36.15,36.15,36.13,36.13,7600.0,26.802,26.802,26.7872,26.7872,7600.0
2014-03-10 13:50:00,36.13,36.17,36.13,36.15,14100.0,26.7872,26.8169,26.7872,26.802,14100.0
2014-03-10 14:00:00,36.15,36.18,36.13,36.17,14600.0,26.802,26.8243,26.7872,26.8169,14600.0
2014-03-10 14:10:00,36.18,36.21,36.17,36.18,31900.0,26.8243,26.8465,26.8169,26.8243,31900.0
2014-03-10 14:20:00,36.18,36.2,36.18,36.2,17500.0,26.8243,26.8391,26.8243,26.8391,17500.0
2014-03-10 14:30:00,36.2,36.21,36.18,36.2,26500.0,26.8391,26.8465,26.8243,26.8391,26500.0
2014-03-10 14:40:00,36.21,36.25,36.2,36.24,27400.0,26.8465,26.8762,26.8391,26.8688,27400.0
2014-03-10 14:50:00,36.24,36.25,36.19,36.19,54800.0,26.8688,26.8762,26.8317,26.8317,54800.0
2014-03-10 15:00:00,36.19,36.2,36.17,36.2,34100.0,26.8317,26.8391,26.8169,26.8391,34100.0
2014-03-10 15:10:00,36.2,36.2,36.18,36.2,22500.0,26.8391,26.8391,26.8243,26.8391,22500.0
2014-03-10 15:20:00,36.19,36.21,36.18,36.2,33800.0,26.8317,26.8465,26.8243,26.8391,33800.0
2014-03-10 15:30:00,36.2,36.23,36.19,36.21,44100.0,26.8391,26.8613,26.8317,26.8465,44100.0
2014-03-10 15:40:00,36.22,36.27,36.21,36.23,125300.0,26.8539,26.891,26.8465,26.8613,125300.0
2014-03-10 15:50:00,36.24,36.25,36.18,36.2,400200.0,26.8688,26.8762,26.8243,26.8391,400200.0
2014-03-11 09:30:00,36.26,36.4,36.16,36.35,168300.0,26.8836,26.9874,26.8094,26.9503,168300.0
2014-03-11 09:40:00,36.35,36.36,36.27,36.33,134900.0,26.9503,26.9577,26.891,26.9355,134900.0
2014-03-11 09:50:00,36.33,36.35,36.27,36.28,68300.0,26.9355,26.9503,26.891,26.8984,68300.0
2014-03-11 10:00:00,36.27,36.3,36.22,36.24,69700.0,26.891,26.9132,26.8539,26.8688,69700.0
2014-03-11 10:10:00,36.23,36.29,36.23,36.27,49000.0,26.8613,26.9058,26.8613,26.891,49000.0
2014-03-11 10:20:00,36.28,36.34,36.27,36.31,94800.0,26.8984,26.9429,26.891,26.9207,94800.0
2014-03-11 10:30:00,36.31,36.32,36.27,36.3,60400.0,26.9207,26.9281,26.891,26.9132,60400.0
2014-03-11 10:40:00,36.3,36.36,36.3,36.36,68500.0,26.9132,26.9577,26.9132,26.9577,68500.0
2014-03-11 10:50:00,36.36,36.37,36.33,36.33,107900.0,26.9577,26.9651,26.9355,26.9355,107900.0
2014-03-11 11:00:00,36.34,36.35,36.29,36.31,51800.0,26.9429,26.9503,26.9058,26.9207,51800.0
2014-03-11 11:10:00,36.3,36.35,36.3,36.32,59600.0,26.9132,26.9503,26.9132,26.9281,59600.0
2014-03-11 11:20:00,36.33,36.35,36.31,36.35,26200.0,26.9355,26.9503,26.9207,26.9503,26200.0
2014-03-11 11:30:00,36.34,36.35,36.19,36.25,253400.0,26.9429,26.9503,26.8317,26.8762,253400.0
2014-03-11 11:40:00,36.25,36.27,36.19,36.22,61300.0,26.8762,26.891,26.8317,26.8539,61300.0
2014-03-11 11:50:00,36.22,36.25,36.19,36.24,37600.0,26.8539,26.8762,26.8317,26.8688,37600.0
2014-03-11 12:00:00,36.24,36.25,36.2,36.2,59800.0,26.8688,26.8762,26.8391,26.8391,59800.0
2014-03-11 12:10:00,36.21,36.21,36.09,36.09,66900.0,26.8465,26.8465,26.7575,26.7575,66900.0
2014-03-11 12:20:00,36.09,36.13,36.08,36.12,25900.0,26.7575,26.7872,26.7501,26.7798,25900.0
2014-03-11 12:30:00,36.12,36.14,36.11,36.14,23000.0,26.7798,26.7946,26.7724,26.7946,23000.0
2014-03-11 12:40:00,36.14,36.16,36.11,36.15,17600.0,26.7946,26.8094,26.7724,26.802,17600.0
2014-03-11 12:50:00,36.16,36.19,36.15,36.17,37500.0,26.8094,26.8317,26.802,26.8169,37500.0
2014-03-11 13:00:00,36.17,36.18,36.15,36.18,41100.0,26.8169,26.8243,26.802,26.8243,41100.0
2014-03-11 13:10:00,36.17,36.2,36.16,36.2,34500.0,26.8169,26.8391,26.8094,26.8391,34500.0
2014-03-11 13:20:00,36.2,36.2,36.11,36.11,74000.0,26.8391,26.8391,26.7724,26.7724,74000.0
2014-03-11 13:30:00,36.12,36.17,36.11,36.16,32700.0,26.7798,26.8169,26.7724,26.8094,32700.0
2014-03-11 13:40:00,36.15,36.2,36.15,36.19,29400.0,26.802,26.8391,26.802,26.8317,29400.0
2014-03-11 13:50:00,36.19,36.19,36.17,36.19,18200.0,26.8317,26.8317,26.8169,26.8317,18200.0
2014-03-11 14:00:00,36.18,36.2,36.17,36.19,27800.0,26.8243,26.8391,26.8169,26.8317,27800.0
2014-03-11 14:10:00,36.2,36.21,36.18,36.18,33000.0,26.8391,26.8465,26.8243,26.8243,33000.0
2014-03-11 14:20:00,36.19,36.19,36.14,36.14,28200.0,26.8317,26.8317,26.7946,26.7946,28200.0
2014-03-11 14:30:00,36.14,36.15,36.11,36.14,44700.0,26.7946,26.802,26.7724,26.7946,44700.0
2014-03-11 14:40:00,36.14,36.17,36.13,36.17,38600.0,26.7946,26.8169,26.7872,26.8169,38600.0
2014-03-11 14:50:00,36.16,36.18,36.12,36.13,72900.0,26.8094,26.8243,26.7798,26.7872,72900.0
2014-03-11 15:00:00,36.14,36.15,36.09,36.1,50600.0,26.7946,26.802,26.7575,26.765,50600.0
2014-03-11 15:10:00,36.1,36.1,36.05,36.08,80600.0,26.765,26.765,26.7279,26.7501,80600.0
2014-03-11 15:20:00,36.07,36.08,36.05,36.05,69700.0,26.7427,26.7501,26.7279,26.7279,69700.0
2014-03-11 15:30:00,36.05,36.1,36.05,36.09,112200.0,26.7279,26.765,26.7279,26.7575,112200.0
2014-03-11 15:40:00,36.1,36.13,36.09,36.11,125300.0,26.765,26.7872,26.7575,26.7724,125300.0
2014-03-11 15:50:00,36.11,36.17,36.1,36.14,219500.0,26.7724,26.8169,26.765,26.7946,219500.0
2014-03-12 09:30:00,36.0,36.04,35.86,35.91,141500.0,26.6908,26.7205,26.587,26.6241,141500.0
2014-03-12 09:40:00,35.92,35.96,35.87,35.94,56500.0,26.6315,26.6612,26.5944,26.6463,56500.0
2014-03-12 09:50:00,35.95,35.97,35.83,35.83,64200.0,26.6537,26.6686,26.5648,26.5648,64200.0
2014-03-12 10:00:00,35.83,35.89,35.83,35.85,56700.0,26.5648,26.6093,26.5648,26.5796,56700.0
2014-03-12 10:10:00,35.85,35.88,35.81,35.82,53500.0,26.5796,26.6018,26.5499,26.5574,53500.0
2014-03-12 10:20:00,35.82,35.87,35.77,35.77,48600.0,26.5574,26.5944,26.5203,26.5203,48600.0
2014-03-12 10:30:00,35.77,35.85,35.77,35.84,93300.0,26.5203,26.5796,26.5203,26.5722,93300.0
2014-03-12 10:40:00,35.84,35.95,35.84,35.91,89300.0,26.5722,26.6537,26.5722,26.6241,89300.0
2014-03-12 10:50:00,35.9,36.0,35.89,36.0,26700.0,26.6167,26.6908,26.6093,26.6908,26700.0
2014-03-12 11:00:00,36.0,36.05,35.98,36.04,71200.0,26.6908,26.7279,26.676,26.7205,71200.0
2014-03-12 11:10:00,36.04,36.07,36.03,36.05,29000.0,26.7205,26.7427,26.7131,26.7279,29000.0
2014-03-12 11:20:00,36.05,36.09,36.04,36.08,21200.0,26.7279,26.7575,26.7205,26.7501,21200.0
2014-03-12 11:30:00,36.08,36.09,36.03,36.04,27000.0,26.7501,26.7575,26.7131,26.7205,27000.0
2014-03-12 11:40:00,36.04,36.08,36.04,36.06,28900.0,26.7205,26.7501,26.7205,26.7353,28900.0
2014-03-12 11:50:00,36.06,36.11,36.06,36.08,33000.0,26.7353,26.7724,26.7353,26.7501,33000.0
2014-03-12 12:00:00,36.09,36.16,36.08,36.14,31200.0,26.7575,26.8094,26.7501,26.7946,31200.0
2014-03-12 12:10:00,36.14,36.15,36.12,36.14,26000.0,26.7946,26.802,26.7798,26.7946,26000.0
2014-03-12 12:20:00,36.14,36.18,36.13,36.14,28800.0,26.7946,26.8243,26.7872,26.7946,28800.0
2014-03-12 12:30:00,36.15,36.19,36.14,36.17,33300.0,26.802,26.8317,26.7946,26.8169,33300.0
2014-03-12 12:40:00,36.16,36.21,36.15,36.19,47600.0,26.8094,26.8465,26.802,26.8317,47600.0
2014-03-12 12:50:00,36.19,36.22,36.18,36.22,30600.0,26.8317,26.8539,26.8243,26.8539,30600.0
2014-03-12 13:00:00,36.23,36.23,36.21,36.23,15700.0,26.8613,26.8613,26.8465,26.8613,15700.0
2014-03-12 13:10:00,36.23,36.23,36.18,36.19,30400.0,26.8613,26.8613,26.8243,26.8317,30400.0
2014-03-12 13:20:00,36.18,36.2,36.18,36.19,22700.0,26.8243,26.8391,26.8243,26.8317,22700.0
2014-03-12 13:30:00,36.19,36.2,36.14,36.15,32700.0,26.8317,26.8391,26.7946,26.802,32700.0
2014-03-12 13:40:00,36.14,36.19,36.14,36.19,28600.0,26.7946,26.8317,26.7946,26.8317,28600.0
2014-03-12 13:50:00,36.18,36.2,36.18,36.2,26500.0,26.8243,26.8391,26.8243,26.8391,26500.0
2014-03-12 14:00:00,36.19,36.22,36.18,36.19,50400.0,26.8317,26.8539,26.8243,26.8317,50400.0
2014-03-12 14:10:00,36.19,36.2,36.18,36.2,13500.0,26.8317,26.8391,26.8243,26.8391,13500.0
2014-03-12 14:20:00,36.19,36.2,36.19,36.2,32400.0,26.8317,26.8391,26.8317,26.8391,32400.0
2014-03-12 14:30:00,36.2,36.21,36.18,36.19,57800.0,26.8391,26.8465,26.8243,26.8317,57800.0
2014-03-12 14:40:00,36.19,36.19,36.17,36.18,16000.0,26.8317,26.8317,26.8169,26.8243,16000.0
2014-03-12 14:50:00,36.18,36.2,36.17,36.17,48600.0,26.8243,26.8391,26.8169,26.8169,48600.0
2014-03-12 15:00:00,36.18,36.18,36.17,36.18,27200.0,26.8243,26.8243,26.8169,26.8243,27200.0
2014-03-12 15:10:00,36.18,36.18,36.16,36.18,38500.0,26.8243,26.8243,26.8094,26.8243,38500.0
2014-03-12 15:20:00,36.18,36.19,36.16,36.18,65100.0,26.8243,26.8317,26.8094,26.8243,65100.0
2014-03-12 15:30:00,36.18,36.18,36.16,36.18,80100.0,26.8243,26.8243,26.8094,26.8243,80100.0
2014-03-12 15:40:00,36.18,36.23,36.18,36.2,171900.0,26.8243,26.8613,26.8243,26.8391,171900.0
2014-03-12 15:50:00,36.2,36.25,36.19,36.21,407300.0,26.8391,26.8762,26.8317,26.8465,407300.0
2014-03-13 09:30:00,36.25,36.28,36.11,36.22,69800.0,26.8762,26.8984,26.7724,26.8539,69800.0
2014-03-13 09:40:00,36.23,36.25,36.14,36.14,42900.0,26.8613,26.8762,26.7946,26.7946,42900.0
2014-03-13 09:50:00,36.13,36.16,36.03,36.04,38600.0,26.7872,26.8094,26.7131,26.7205,38600.0
2014-03-13 10:00:00,36.05,36.1,36.01,36.02,85000.0,26.7279,26.765,26.6982,26.7056,85000.0
2014-03-13 10:10:00,36.01,36.03,35.98,35.98,59200.0,26.6982,26.7131,26.676,26.676,59200.0
2014-03-13 10:20:00,35.98,36.03,35.97,36.02,34200.0,26.676,26.7131,26.6686,26.7056,34200.0
2014-03-13 10:30:00,36.02,36.05,35.98,35.99,40200.0,26.7056,26.7279,26.676,26.6834,40200.0
2014-03-13 10:40:00,35.99,35.99,35.93,35.98,77500.0,26.6834,26.6834,26.6389,26.676,77500.0
2014-03-13 10:50:00,35.98,35.98,35.94,35.95,51300.0,26.676,26.676,26.6463,26.6537,51300.0
2014-03-13 11:00:00,35.95,35.98,35.94,35.97,53100.0,26.6537,26.676,26.6463,26.6686,53100.0
2014-03-13 11:10:00,35.97,36.04,35.97,36.04,40600.0,26.6686,26.7205,26.6686,26.7205,40600.0
2014-03-13 11:20:00,36.04,36.04,35.97,35.98,67400.0,26.7205,26.7205,26.6686,26.676,67400.0
2014-03-13 11:30:00,35.97,36.06,35.97,36.06,37200.0,26.6686,26.7353,26.6686,26.7353,37200.0
2014-03-13 11:40:00,36.06,36.1,36.04,36.04,51300.0,26.7353,26.765,26.7205,26.7205,51300.0
2014-03-13 11:50:00,36.05,36.05,36.01,36.01,38100.0,26.7279,26.7279,26.6982,26.6982,38100.0
2014-03-13 12:00:00,36.02,36.02,35.96,35.99,47900.0,26.7056,26.7056,26.6612,26.6834,47900.0
2014-03-13 12:10:00,36.0,36.05,36.0,36.05,27100.0,26.6908,26.7279,26.6908,26.7279,27100.0
2014-03-13 12:20:00,36.04,36.06,36.02,36.02,43800.0,26.7205,26.7353,26.7056,26.7056,43800.0
2014-03-13 12:30:00,36.02,36.03,35.94,35.94,33100.0,26.7056,26.7131,26.6463,26.6463,33100.0
2014-03-13 12:40:00,35.95,35.99,35.94,35.97,49500.0,26.6537,26.6834,26.6463,26.6686,49500.0
2014-03-13 12:50:00,35.97,35.98,35.95,35.98,47700.0,26.6686,26.676,26.6537,26.676,47700.0
2014-03-13 13:00:00,35.97,35.98,35.89,35.92,78000.0,26.6686,26.676,26.6093,26.6315,78000.0
2014-03-13 13:10:00,35.92,35.94,35.9,35.91,50300.0,26.6315,26.6463,26.6167,26.6241,50300.0
2014-03-13 13:20:00,35.9,35.94,35.89,35.9,54600.0,26.6167,26.6463,26.6093,26.6167,54600.0
2014-03-13 13:30:00,35.9,35.94,35.88,35.91,50500.0,26.6167,26.6463,26.6018,26.6241,50500.0
2014-03-13 13:40:00,35.91,35.95,35.91,35.93,31300.0,26.6241,26.6537,26.6241,26.6389,31300.0
2014-03-13 13:50:00,35.93,35.96,35.92,35.95,29000.0,26.6389,26.6612,26.6315,26.6537,29000.0
2014-03-13 14:00:00,35.95,35.98,35.94,35.94,44300.0,26.6537,26.676,26.6463,26.6463,44300.0
2014-03-13 14:10:00,35.94,35.95,35.92,35.92,32500.0,26.6463,26.6537,26.6315,26.6315,32500.0
2014-03-13 14:20:00,35.92,35.93,35.9,35.91,35700.0,26.6315,26.6389,26.6167,26.6241,35700.0
2014-03-13 14:30:00,35.91,35.92,35.87,35.87,53200.0,26.6241,26.6315,26.5944,26.5944,53200.0
2014-03-13 14:40:00,35.88,35.9,35.82,35.85,41400.0,26.6018,26.6167,26.5574,26.5796,41400.0
2014-03-13 14:50:00,35.84,35.86,35.82,35.83,51100.0,26.5722,26.587,26.5574,26.5648,51100.0
2014-03-13 15:00:00,35.83,35.86,35.77,35.78,72400.0,26.5648,26.587,26.5203,26.5277,72400.0
2014-03-13 15:10:00,35.77,35.79,35.74,35.75,43800.0,26.5203,26.5351,26.498,26.5055,43800.0
2014-03-13 15:20:00,35.75,35.8,35.74,35.8,74800.0,26.5055,26.5425,26.498,26.5425,74800.0
2014-03-13 15:30:00,35.8,35.84,35.77,35.84,81600.0,26.5425,26.5722,26.5203,26.5722,81600.0
2014-03-13 15:40:00,35.84,35.88,35.83,35.88,119700.0,26.5722,26.6018,26.5648,26.6018,119700.0
2014-03-13 15:50:00,35.88,35.88,35.83,35.84,246800.0,26.6018,26.6018,26.5648,26.5722,246800.0
2014-03-14 09:30:00,35.71,35.93,35.71,35.92,58100.0,26.4758,26.6389,26.4758,26.6315,58100.0
2014-03-14 09:40:00,35.91,35.91,35.82,35.83,58900.0,26.6241,26.6241,26.5574,26.5648,58900.0
2014-03-14 09:50:00,35.83,35.88,35.79,35.83,55400.0,26.5648,26.6018,26.5351,26.5648,55400.0
2014-03-14 10:00:00,35.84,35.92,35.84,35.92,80600.0,26.5722,26.6315,26.5722,26.6315,80600.0
2014-03-14 10:10:00,35.91,35.93,35.89,35.92,59200.0,26.6241,26.6389,26.6093,26.6315,59200.0
2014-03-14 10:20:00,35.93,35.95,35.9,35.91,49800.0,26.6389,26.6537,26.6167,26.6241,49800.0
2014-03-14 10:30:00,35.91,36.02,35.9,35.98,281400.0,26.6241,26.7056,26.6167,26.676,281400.0
2014-03-14 10:40:00,35.98,36.0,35.98,36.0,72500.0,26.676,26.6908,26.676,26.6908,72500.0
2014-03-14 10:50:00,35.99,36.0,35.92,35.93,41700.0,26.6834,26.6908,26.6315,26.6389,41700.0
2014-03-14 11:00:00,35.92,35.93,35.88,35.9,64500.0,26.6315,26.6389,26.6018,26.6167,64500.0
2014-03-14 11:10:00,35.9,35.91,35.86,35.86,44100.0,26.6167,26.6241,26.587,26.587,44100.0
2014-03-14 11:20:00,35.86,35.87,35.8,35.84,80200.0,26.587,26.5944,26.5425,26.5722,80200.0
2014-03-14 11:30:00,35.84,35.85,35.8,35.84,37800.0,26.5722,26.5796,26.5425,26.5722,37800.0
2014-03-14 11:40:00,35.85,35.93,35.84,35.93,45200.0,26.5796,26.6389,26.5722,26.6389,45200.0
2014-03-14 11:50:00,35.93,35.96,35.92,35.95,29300.0,26.6389,26.6612,26.6315,26.6537,29300.0
2014-03-14 12:00:00,35.94,35.95,35.91,35.94,26300.0,26.6463,26.6537,26.6241,26.6463,26300.0
2014-03-14 12:10:00,35.94,35.95,35.91,35.91,27300.0,26.6463,26.6537,26.6241,26.6241,27300.0
2014-03-14 12:20:00,35.92,35.94,35.88,35.88,14900.0,26.6315,26.6463,26.6018,26.6018,14900.0
2014-03-14 12:30:00,35.88,35.9,35.83,35.86,37100.0,26.6018,26.6167,26.5648,26.587,37100.0
2014-03-14 12:40:00,35.86,35.88,35.84,35.88,17700.0,26.587,26.6018,26.5722,26.6018,17700.0
2014-03-14 12:50:00,35.88,35.9,35.87,35.9,13100.0,26.6018,26.6167,26.5944,26.6167,13100.0
2014-03-14 13:00:00,35.9,35.95,35.88,35.95,57400.0,26.6167,26.6537,26.6018,26.6537,57400.0
2014-03-14 13:10:00,35.95,35.95,35.93,35.94,16400.0,26.6537,26.6537,26.6389,26.6463,16400.0
2014-03-14 13:20:00,35.94,35.94,35.91,35.91,13000.0,26.6463,26.6463,26.6241,26.6241,13000.0
2014-03-14 13:30:00,35.91,35.94,35.91,35.93,21700.0,26.6241,26.6463,26.6241,26.6389,21700.0
2014-03-14 13:40:00,35.92,35.93,35.89,35.89,21000.0,26.6315,26.6389,26.6093,26.6093,21000.0
2014-03-14 13:50:00,35.9,35.94,35.9,35.91,32600.0,26.6167,26.6463,26.6167,26.6241,32600.0
2014-03-14 14:00:00,35.91,35.95,35.91,35.95,17700.0,26.6241,26.6537,26.6241,26.6537,17700.0
2014-03-14 14:10:00,35.95,35.98,35.93,35.97,31300.0,26.6537,26.676,26.6389,26.6686,31300.0
2014-03-14 14:20:00,35.96,35.99,35.96,35.98,44800.0,26.6612,26.6834,26.6612,26.676,44800.0
2014-03-14 14:30:00,35.98,35.98,35.94,35.94,27100.0,26.676,26.676,26.6463,26.6463,27100.0
2014-03-14 14:40:00,35.95,35.95,35.9,35.91,34200.0,26.6537,26.6537,26.6167,26.6241,34200.0
2014-03-14 14:50:00,35.92,35.92,35.86,35.86,25100.0,26.6315,26.6315,26.587,26.587,25100.0
2014-03-14 15:00:00,35.86,35.89,35.86,35.89,26800.0,26.587,26.6093,26.587,26.6093,26800.0
2014-03-14 15:10:00,35.89,35.89,35.86,35.89,33400.0,26.6093,26.6093,26.587,26.6093,33400.0
2014-03-14 15:20:00,35.89,35.92,35.88,35.91,52100.0,26.6093,26.6315,26.6018,26.6241,52100.0
2014-03-14 15:30:00,35.91,35.95,35.89,35.9,42300.0,26.6241,26.6537,26.6093,26.6167,42300.0
2014-03-14 15:40:00,35.9,35.93,35.89,35.91,162600.0,26.6167,26.6389,26.6093,26.6241,162600.0
2014-03-14 15:50:00,35.91,35.96,35.9,35.95,434100.0,26.6241,26.6612,26.6167,26.6537,434100.0
2014-03-17 09:30:00,36.02,36.12,35.99,36.07,72400.0,26.7056,26.7798,26.6834,26.7427,72400.0
2014-03-17 09:40:00,36.07,36.18,36.06,36.18,46200.0,26.7427,26.8243,26.7353,26.8243,46200.0
2014-03-17 09:50:00,36.16,36.17,36.14,36.16,40100.0,26.8094,26.8169,26.7946,26.8094,40100.0
2014-03-17 10:00:00,36.16,36.16,36.06,36.08,65800.0,26.8094,26.8094,26.7353,26.7501,65800.0
2014-03-17 10:10:00,36.08,36.1,36.06,36.08,34800.0,26.7501,26.765,26.7353,26.7501,34800.0
2014-03-17 10:20:00,36.08,36.1,36.04,36.09,45200.0,26.7501,26.765,26.7205,26.7575,45200.0
2014-03-17 10:30:00,36.09,36.14,36.09,36.13,34300.0,26.7575,26.7946,26.7575,26.7872,34300.0
2014-03-17 10:40:00,36.13,36.15,36.09,36.11,39300.0,26.7872,26.802,26.7575,26.7724,39300.0
2014-03-17 10:50:00,36.12,36.13,36.06,36.06,73700.0,26.7798,26.7872,26.7353,26.7353,73700.0
2014-03-17 11:00:00,36.06,36.1,36.06,36.09,31300.0,26.7353,26.765,26.7353,26.7575,31300.0
2014-03-17 11:10:00,36.09,36.11,36.07,36.11,33600.0,26.7575,26.7724,26.7427,26.7724,33600.0
2014-03-17 11:20:00,36.11,36.15,36.1,36.12,35300.0,26.7724,26.802,26.765,26.7798,35300.0
2014-03-17 11:30:00,36.12,36.14,36.1,36.13,29000.0,26.7798,26.7946,26.765,26.7872,29000.0
2014-03-17 11:40:00,36.12,36.13,36.1,36.12,15200.0,26.7798,26.7872,26.765,26.7798,15200.0
2014-03-17 11:50:00,36.13,36.17,36.11,36.17,22900.0,26.7872,26.8169,26.7724,26.8169,22900.0
2014-03-17 12:00:00,36.17,36.19,36.14,36.16,50600.0,26.8169,26.8317,26.7946,26.8094,50600.0
2014-03-17 12:10:00,36.16,36.22,36.16,36.21,27000.0,26.8094,26.8539,26.8094,26.8465,27000.0
2014-03-17 12:20:00,36.22,36.25,36.21,36.23,19700.0,26.8539,26.8762,26.8465,26.8613,19700.0
2014-03-17 12:30:00,36.24,36.25,36.21,36.22,38700.0,26.8688,26.8762,26.8465,26.8539,38700.0
2014-03-17 12:40:00,36.21,36.22,36.15,36.15,48600.0,26.8465,26.8539,26.802,26.802,48600.0
2014-03-17 12:50:00,36.15,36.19,36.15,36.19,26500.0,26.802,26.8317,26.802,26.8317,26500.0
2014-03-17 13:00:00,36.19,36.22,36.18,36.21,20300.0,26.8317,26.8539,26.8243,26.8465,20300.0
2014-03-17 13:10:00,36.22,36.22,36.2,36.2,18100.0,26.8539,26.8539,26.8391,26.8391,18100.0
2014-03-17 13:20:00,36.21,36.22,36.19,36.2,25500.0,26.8465,26.8539,26.8317,26.8391,25500.0
2014-03-17 13:30:00,36.2,36.22,36.18,36.2,33000.0,26.8391,26.8539,26.8243,26.8391,33000.0
2014-03-17 13:40:00,36.2,36.2,36.15,36.18,21900.0,26.8391,26.8391,26.802,26.8243,21900.0
2014-03-17 13:50:00,36.17,36.18,36.13,36.14,20500.0,26.8169,26.8243,26.7872,26.7946,20500.0
2014-03-17 14:00:00,36.14,36.16,36.12,36.12,26800.0,26.7946,26.8094,26.7798,26.7798,26800.0
2014-03-17 14:10:00,36.12,36.13,36.07,36.08,52200.0,26.7798,26.7872,26.7427,26.7501,52200.0
2014-03-17 14:20:00,36.08,36.17,36.08,36.16,37300.0,26.7501,26.8169,26.7501,26.8094,37300.0
2014-03-17 14:30:00,36.16,36.16,36.15,36.15,17000.0,26.8094,26.8094,26.802,26.802,17000.0
2014-03-17 14:40:00,36.15,36.18,36.14,36.18,37600.0,26.802,26.8243,26.7946,26.8243,37600.0
2014-03-17 14:50:00,36.18,36.19,36.15,36.19,50200.0,26.8243,26.8317,26.802,26.8317,50200.0
2014-03-17 15:00:00,36.19,36.2,36.17,36.2,40800.0,26.8317,26.8391,26.8169,26.8391,40800.0
2014-03-17 15:10:00,36.19,36.2,36.16,36.17,48900.0,26.8317,26.8391,26.8094,26.8169,48900.0
2014-03-17 15:20:00,36.17,36.17,36.14,36.15,36400.0,26.8169,26.8169,26.7946,26.802,36400.0
2014-03-17 15:30:00,36.15,36.19,36.15,36.19,70300.0,26.802,26.8317,26.802,26.8317,70300.0
2014-03-17 15:40:00,36.19,36.19,36.13,36.15,79500.0,26.8317,26.8317,26.7872,26.802,79500.0
2014-03-17 15:50:00,36.16,36.18,36.14,36.16,171100.0,26.8094,26.8243,26.7946,26.8094,171100.0
2014-03-18 09:30:00,36.13,36.2,36.01,36.08,144200.0,26.7872,26.8391,26.6982,26.7501,144200.0
2014-03-18 09:40:00,36.08,36.15,36.05,36.15,54700.0,26.7501,26.802,26.7279,26.802,54700.0
2014-03-18 09:50:00,36.15,36.25,36.15,36.25,72200.0,26.802,26.8762,26.802,26.8762,72200.0
2014-03-18 10:00:00,36.25,36.39,36.23,36.35,82100.0,26.8762,26.98,26.8613,26.9503,82100.0
2014-03-18 10:10:00,36.34,36.43,36.3,36.42,52900.0,26.9429,27.0096,26.9132,27.0022,52900.0
2014-03-18 10:20:00,36.42,36.47,36.41,36.47,29900.0,27.0022,27.0393,26.9948,27.0393,29900.0
2014-03-18 10:30:00,36.47,36.5,36.46,36.48,36100.0,27.0393,27.0615,27.0319,27.0467,36100.0
2014-03-18 10:40:00,36.49,36.5,36.45,36.46,31500.0,27.0541,27.0615,27.0244,27.0319,31500.0
2014-03-18 10:50:00,36.46,36.47,36.38,36.38,46700.0,27.0319,27.0393,26.9725,26.9725,46700.0
2014-03-18 11:00:00,36.38,36.39,36.33,36.34,24800.0,26.9725,26.98,26.9355,26.9429,24800.0
2014-03-18 11:10:00,36.34,36.37,36.31,36.34,29500.0,26.9429,26.9651,26.9207,26.9429,29500.0
2014-03-18 11:20:00,36.34,36.35,36.32,36.34,20600.0,26.9429,26.9503,26.9281,26.9429,20600.0
2014-03-18 11:30:00,36.34,36.36,36.33,36.34,15200.0,26.9429,26.9577,26.9355,26.9429,15200.0
2014-03-18 11:40:00,36.34,36.34,36.28,36.32,27200.0,26.9429,26.9429,26.8984,26.9281,27200.0
2014-03-18 11:50:00,36.31,36.38,36.31,36.36,24700.0,26.9207,26.9725,26.9207,26.9577,24700.0
2014-03-18 12:00:00,36.36,36.38,36.34,36.38,18000.0,26.9577,26.9725,26.9429,26.9725,18000.0
2014-03-18 12:10:00,36.38,36.4,36.32,36.32,68000.0,26.9725,26.9874,26.9281,26.9281,68000.0
2014-03-18 12:20:00,36.33,36.35,36.3,36.34,40000.0,26.9355,26.9503,26.9132,26.9429,40000.0
2014-03-18 12:30:00,36.34,36.34,36.29,36.29,95500.0,26.9429,26.9429,26.9058,26.9058,95500.0
2014-03-18 12:40:00,36.3,36.33,36.29,36.33,29800.0,26.9132,26.9355,26.9058,26.9355,29800.0
2014-03-18 12:50:00,36.33,36.37,36.32,36.37,36600.0,26.9355,26.9651,26.9281,26.9651,36600.0
2014-03-18 13:00:00,36.37,36.38,36.36,36.37,19200.0,26.9651,26.9725,26.9577,26.9651,19200.0
2014-03-18 13:10:00,36.36,36.38,36.36,36.36,17000.0,26.9577,26.9725,26.9577,26.9577,17000.0
2014-03-18 13:20:00,36.37,36.44,36.36,36.4,114100.0,26.9651,27.017,26.9577,26.9874,114100.0
2014-03-18 13:30:00,36.41,36.44,36.38,36.38,93000.0,26.9948,27.017,26.9725,26.9725,93000.0
2014-03-18 13:40:00,36.39,36.46,36.39,36.45,19200.0,26.98,27.0319,26.98,27.0244,19200.0
2014-03-18 13:50:00,36.45,36.46,36.44,36.45,17800.0,27.0244,27.0319,27.017,27.0244,17800.0
2014-03-18 14:00:00,36.45,36.47,36.44,36.45,28800.0,27.0244,27.0393,27.017,27.0244,28800.0
2014-03-18 14:10:00,36.46,36.49,36.45,36.49,40200.0,27.0319,27.0541,27.0244,27.0541,40200.0
2014-03-18 14:20:00,36.49,36.5,36.48,36.5,33400.0,27.0541,27.0615,27.0467,27.0615,33400.0
2014-03-18 14:30:00,36.5,36.5,36.48,36.48,36700.0,27.0615,27.0615,27.0467,27.0467,36700.0
2014-03-18 14:40:00,36.48,36.55,36.48,36.55,88100.0,27.0467,27.0986,27.0467,27.0986,88100.0
2014-03-18 14:50:00,36.55,36.56,36.51,36.54,50600.0,27.0986,27.106,27.0689,27.0912,50600.0
2014-03-18 15:00:00,36.54,36.54,36.48,36.48,48600.0,27.0912,27.0912,27.0467,27.0467,48600.0
2014-03-18 15:10:00,36.48,36.51,36.46,36.51,43900.0,27.0467,27.0689,27.0319,27.0689,43900.0
2014-03-18 15:20:00,36.51,36.53,36.49,36.5,47100.0,27.0689,27.0838,27.0541,27.0615,47100.0
2014-03-18 15:30:00,36.49,36.51,36.48,36.51,71600.0,27.0541,27.0689,27.0467,27.0689,71600.0
2014-03-18 15:40:00,36.51,36.53,36.47,36.48,131800.0,27.0689,27.0838,27.0393,27.0467,131800.0
2014-03-18 15:50:00,36.48,36.51,36.45,36.5,308000.0,27.0467,27.0689,27.0244,27.0615,308000.0
2014-03-19 09:30:00,36.48,36.55,36.4,36.54,74700.0,27.0467,27.0986,26.9874,27.0912,74700.0
2014-03-19 09:40:00,36.54,36.55,36.46,36.46,41300.0,27.0912,27.0986,27.0319,27.0319,41300.0
2014-03-19 09:50:00,36.45,36.48,36.34,36.35,38500.0,27.0244,27.0467,26.9429,26.9503,38500.0
2014-03-19 10:00:00,36.36,36.49,36.35,36.39,117100.0,26.9577,27.0541,26.9503,26.98,117100.0
2014-03-19 10:10:00,36.4,36.43,36.4,36.41,49300.0,26.9874,27.0096,26.9874,26.9948,49300.0
2014-03-19 10:20:00,36.42,36.44,36.4,36.41,26900.0,27.0022,27.017,26.9874,26.9948,26900.0
2014-03-19 10:30:00,36.41,36.41,36.35,36.37,21800.0,26.9948,26.9948,26.9503,26.9651,21800.0
2014-03-19 10:40:00,36.37,36.37,36.31,36.33,30600.0,26.9651,26.9651,26.9207,26.9355,30600.0
2014-03-19 10:50:00,36.32,36.33,36.28,36.3,27800.0,26.9281,26.9355,26.8984,26.9132,27800.0
2014-03-19 11:00:00,36.29,36.31,36.29,36.3,17700.0,26.9058,26.9207,26.9058,26.9132,17700.0
2014-03-19 11:10:00,36.3,36.34,36.3,36.34,33500.0,26.9132,26.9429,26.9132,26.9429,33500.0
2014-03-19 11:20:00,36.34,36.35,36.33,36.34,18200.0,26.9429,26.9503,26.9355,26.9429,18200.0
2014-03-19 11:30:00,36.34,36.41,36.34,36.35,40800.0,26.9429,26.9948,26.9429,26.9503,40800.0
2014-03-19 11:40:00,36.35,36.4,36.35,36.37,250700.0,26.9503,26.9874,26.9503,26.9651,250700.0
2014-03-19 11:50:00,36.36,36.44,36.36,36.44,21600.0,26.9577,27.017,26.9577,27.017,21600.0
2014-03-19 12:00:00,36.43,36.44,36.42,36.43,17800.0,27.0096,27.017,27.0022,27.0096,17800.0
2014-03-19 12:10:00,36.43,36.45,36.42,36.42,20400.0,27.0096,27.0244,27.0022,27.0022,20400.0
2014-03-19 12:20:00,36.43,36.43,36.4,36.4,22400.0,27.0096,27.0096,26.9874,26.9874,22400.0
2014-03-19 12:30:00,36.4,36.41,36.37,36.4,24100.0,26.9874,26.9948,26.9651,26.9874,24100.0
2014-03-19 12:40:00,36.4,36.42,36.39,36.41,9300.0,26.9874,27.0022,26.98,26.9948,9300.0
2014-03-19 12:50:00,36.41,36.42,36.36,36.36,22100.0,26.9948,27.0022,26.9577,26.9577,22100.0
2014-03-19 13:00:00,36.37,36.37,36.36,36.37,9000.0,26.9651,26.9651,26.9577,26.9651,9000.0
2014-03-19 13:10:00,36.37,36.37,36.36,36.37,21800.0,26.9651,26.9651,26.9577,26.9651,21800.0
2014-03-19 13:20:00,36.36,36.38,36.36,36.38,14100.0,26.9577,26.9725,26.9577,26.9725,14100.0
2014-03-19 13:30:00,36.38,36.41,36.38,36.41,14600.0,26.9725,26.9948,26.9725,26.9948,14600.0
2014-03-19 13:40:00,36.41,36.41,36.38,36.38,16000.0,26.9948,26.9948,26.9725,26.9725,16000.0
2014-03-19 13:50:00,36.39,36.42,36.38,36.42,13700.0,26.98,27.0022,26.9725,27.0022,13700.0
2014-03-19 14:00:00,36.41,36.41,36.17,36.23,100600.0,26.9948,26.9948,26.8169,26.8613,100600.0
2014-03-19 14:10:00,36.22,36.24,36.18,36.2,123500.0,26.8539,26.8688,26.8243,26.8391,123500.0
2014-03-19 14:20:00,36.2,36.23,36.16,36.18,97900.0,26.8391,26.8613,26.8094,26.8243,97900.0
2014-03-19 14:30:00,36.18,36.22,36.17,36.18,49200.0,26.8243,26.8539,26.8169,26.8243,49200.0
2014-03-19 14:40:00,36.18,36.23,36.17,36.21,66000.0,26.8243,26.8613,26.8169,26.8465,66000.0
2014-03-19 14:50:00,36.21,36.3,36.21,36.26,75700.0,26.8465,26.9132,26.8465,26.8836,75700.0
2014-03-19 15:00:00,36.27,36.27,36.05,36.05,144800.0,26.891,26.891,26.7279,26.7279,144800.0
2014-03-19 15:10:00,36.05,36.05,35.92,36.01,172800.0,26.7279,26.7279,26.6315,26.6982,172800.0
2014-03-19 15:20:00,36.01,36.08,36.01,36.06,69900.0,26.6982,26.7501,26.6982,26.7353,69900.0
2014-03-19 15:30:00,36.07,36.14,36.05,36.13,91300.0,26.7427,26.7946,26.7279,26.7872,91300.0
2014-03-19 15:40:00,36.13,36.19,36.13,36.16,104900.0,26.7872,26.8317,26.7872,26.8094,104900.0
2014-03-19 15:50:00,36.16,36.19,36.11,36.15,287600.0,26.8094,26.8317,26.7724,26.802,287600.0
2014-03-20 09:30:00,36.0,36.13,35.99,36.07,58700.0,26.6908,26.7872,26.6834,26.7427,58700.0
2014-03-20 09:40:00,36.07,36.11,36.03,36.05,77200.0,26.7427,26.7724,26.7131,26.7279,77200.0
2014-03-20 09:50:00,36.05,36.08,36.01,36.01,35600.0,26.7279,26.7501,26.6982,26.6982,35600.0
2014-03-20 10:00:00,36.02,36.09,35.98,36.06,57400.0,26.7056,26.7575,26.676,26.7353,57400.0
2014-03-20 10:10:00,36.07,36.12,36.03,36.09,35400.0,26.7427,26.7798,26.7131,26.7575,35400.0
2014-03-20 10:20:00,36.1,36.11,36.03,36.06,17400.0,26.765,26.7724,26.7131,26.7353,17400.0
2014-03-20 10:30:00,36.06,36.09,36.05,36.08,28000.0,26.7353,26.7575,26.7279,26.7501,28000.0
2014-03-20 10:40:00,36.09,36.11,36.08,36.1,15500.0,26.7575,26.7724,26.7501,26.765,15500.0
2014-03-20 10:50:00,36.1,36.1,36.05,36.08,22000.0,26.765,26.765,26.7279,26.7501,22000.0
2014-03-20 11:00:00,36.07,36.07,36.03,36.07,28700.0,26.7427,26.7427,26.7131,26.7427,28700.0
2014-03-20 11:10:00,36.07,36.07,36.01,36.01,40200.0,26.7427,26.7427,26.6982,26.6982,40200.0
2014-03-20 11:20:00,36.01,36.02,35.98,36.0,120600.0,26.6982,26.7056,26.676,26.6908,120600.0
2014-03-20 11:30:00,36.0,36.0,35.88,35.9,140200.0,26.6908,26.6908,26.6018,26.6167,140200.0
2014-03-20 11:40:00,35.9,35.92,35.89,35.91,28600.0,26.6167,26.6315,26.6093,26.6241,28600.0
2014-03-20 11:50:00,35.92,35.96,35.91,35.95,44500.0,26.6315,26.6612,26.6241,26.6537,44500.0
2014-03-20 12:00:00,35.96,35.99,35.95,35.99,24200.0,26.6612,26.6834,26.6537,26.6834,24200.0
2014-03-20 12:10:00,35.98,36.05,35.97,36.05,42100.0,26.676,26.7279,26.6686,26.7279,42100.0
2014-03-20 12:20:00,36.05,36.13,36.05,36.13,24900.0,26.7279,26.7872,26.7279,26.7872,24900.0
2014-03-20 12:30:00,36.13,36.2,36.13,36.2,39000.0,26.7872,26.8391,26.7872,26.8391,39000.0
2014-03-20 12:40:00,36.21,36.3,36.19,36.3,39900.0,26.8465,26.9132,26.8317,26.9132,39900.0
2014-03-20 12:50:00,36.3,36.3,36.26,36.27,21700.0,26.9132,26.9132,26.8836,26.891,21700.0
2014-03-20 13:00:00,36.26,36.29,36.24,36.29,30500.0,26.8836,26.9058,26.8688,26.9058,30500.0
2014-03-20 13:10:00,36.29,36.3,36.28,36.28,14600.0,26.9058,26.9132,26.8984,26.8984,14600.0
2014-03-20 13:20:00,36.29,36.32,36.26,36.26,31000.0,26.9058,26.9281,26.8836,26.8836,31000.0
2014-03-20 13:30:00,36.27,36.3,36.26,36.3,15500.0,26.891,26.9132,26.8836,26.9132,15500.0
2014-03-20 13:40:00,36.29,36.3,36.28,36.3,23200.0,26.9058,26.9132,26.8984,26.9132,23200.0
2014-03-20 13:50:00,36.31,36.34,36.31,36.34,19400.0,26.9207,26.9429,26.9207,26.9429,19400.0
2014-03-20 14:00:00,36.34,36.34,36.32,36.32,20900.0,26.9429,26.9429,26.9281,26.9281,20900.0
2014-03-20 14:10:00,36.33,36.35,36.32,36.32,18000.0,26.9355,26.9503,26.9281,26.9281,18000.0
2014-03-20 14:20:00,36.32,36.33,36.3,36.33,28000.0,26.9281,26.9355,26.9132,26.9355,28000.0
2014-03-20 14:30:00,36.33,36.33,36.28,36.28,37200.0,26.9355,26.9355,26.8984,26.8984,37200.0
2014-03-20 14:40:00,36.29,36.29,36.25,36.27,39200.0,26.9058,26.9058,26.8762,26.891,39200.0
2014-03-20 14:50:00,36.27,36.27,36.25,36.26,19600.0,26.891,26.891,26.8762,26.8836,19600.0
2014-03-20 15:00:00,36.26,36.26,36.2,36.24,49500.0,26.8836,26.8836,26.8391,26.8688,49500.0
2014-03-20 15:10:00,36.23,36.25,36.2,36.22,61400.0,26.8613,26.8762,26.8391,26.8539,61400.0
2014-03-20 15:20:00,36.22,36.23,36.18,36.18,49000.0,26.8539,26.8613,26.8243,26.8243,49000.0
2014-03-20 15:30:00,36.19,36.22,36.18,36.22,56600.0,26.8317,26.8539,26.8243,26.8539,56600.0
2014-03-20 15:40:00,36.22,36.26,36.21,36.23,123400.0,26.8539,26.8836,26.8465,26.8613,123400.0
2014-03-20 15:50:00,36.23,36.25,36.21,36.25,317700.0,26.8613,26.8762,26.8465,26.8762,317700.0
2014-03-21 09:30:00,36.2,36.25,36.14,36.18,768200.0,26.8391,26.8762,26.7946,26.8243,768200.0
2014-03-21 09:40:00,36.2,36.26,36.16,36.16,57300.0,26.8391,26.8836,26.8094,26.8094,57300.0
2014-03-21 09:50:00,36.16,36.23,36.16,36.2,81000.0,26.8094,26.8613,26.8094,26.8391,81000.0
2014-03-21 10:00:00,36.2,36.25,36.2,36.21,78800.0,26.8391,26.8762,26.8391,26.8465,78800.0
2014-03-21 10:10:00,36.21,36.24,36.2,36.22,65700.0,26.8465,26.8688,26.8391,26.8539,65700.0
2014-03-21 10:20:00,36.22,36.23,36.18,36.2,59700.0,26.8539,26.8613,26.8243,26.8391,59700.0
2014-03-21 10:30:00,36.2,36.23,36.17,36.18,41100.0,26.8391,26.8613,26.8169,26.8243,41100.0
2014-03-21 10:40:00,36.17,36.23,36.17,36.23,78800.0,26.8169,26.8613,26.8169,26.8613,78800.0
2014-03-21 10:50:00,36.23,36.27,36.22,36.23,277700.0,26.8613,26.891,26.8539,26.8613,277700.0
2014-03-21 11:00:00,36.23,36.25,36.21,36.21,68600.0,26.8613,26.8762,26.8465,26.8465,68600.0
2014-03-21 11:10:00,36.21,36.23,36.21,36.22,43800.0,26.8465,26.8613,26.8465,26.8539,43800.0
2014-03-21 11:20:00,36.22,36.23,36.2,36.2,63900.0,26.8539,26.8613,26.8391,26.8391,63900.0
2014-03-21 11:30:00,36.2,36.22,36.2,36.2,93100.0,26.8391,26.8539,26.8391,26.8391,93100.0
2014-03-21 11:40:00,36.2,36.21,36.17,36.17,45100.0,26.8391,26.8465,26.8169,26.8169,45100.0
2014-03-21 11:50:00,36.18,36.19,36.17,36.18,71400.0,26.8243,26.8317,26.8169,26.8243,71400.0
2014-03-21 12:00:00,36.18,36.2,36.17,36.17,178200.0,26.8243,26.8391,26.8169,26.8169,178200.0
2014-03-21 12:10:00,36.17,36.18,36.17,36.18,15500.0,26.8169,26.8243,26.8169,26.8243,15500.0
2014-03-21 12:20:00,36.18,36.18,36.09,36.1,45500.0,26.8243,26.8243,26.7575,26.765,45500.0
2014-03-21 12:30:00,36.1,36.12,36.09,36.1,60500.0,26.765,26.7798,26.7575,26.765,60500.0
2014-03-21 12:40:00,36.1,36.11,36.09,36.1,34100.0,26.765,26.7724,26.7575,26.765,34100.0
2014-03-21 12:50:00,36.1,36.11,36.08,36.11,20000.0,26.765,26.7724,26.7501,26.7724,20000.0
2014-03-21 13:00:00,36.1,36.15,36.1,36.12,33600.0,26.765,26.802,26.765,26.7798,33600.0
2014-03-21 13:10:00,36.12,36.13,36.05,36.06,57200.0,26.7798,26.7872,26.7279,26.7353,57200.0
2014-03-21 13:20:00,36.06,36.1,36.04,36.1,44800.0,26.7353,26.765,26.7205,26.765,44800.0
2014-03-21 13:30:00,36.1,36.16,36.09,36.16,28000.0,26.765,26.8094,26.7575,26.8094,28000.0
2014-03-21 13:40:00,36.15,36.16,36.09,36.09,32800.0,26.802,26.8094,26.7575,26.7575,32800.0
2014-03-21 13:50:00,36.09,36.15,36.09,36.11,24600.0,26.7575,26.802,26.7575,26.7724,24600.0
2014-03-21 14:00:00,36.1,36.11,36.07,36.11,27900.0,26.765,26.7724,26.7427,26.7724,27900.0
2014-03-21 14:10:00,36.11,36.11,36.03,36.04,49300.0,26.7724,26.7724,26.7131,26.7205,49300.0
2014-03-21 14:20:00,36.03,36.06,36.01,36.03,48800.0,26.7131,26.7353,26.6982,26.7131,48800.0
2014-03-21 14:30:00,36.03,36.08,36.01,36.08,58600.0,26.7131,26.7501,26.6982,26.7501,58600.0
2014-03-21 14:40:00,36.08,36.09,36.06,36.08,25300.0,26.7501,26.7575,26.7353,26.7501,25300.0
2014-03-21 14:50:00,36.09,36.11,36.08,36.11,29600.0,26.7575,26.7724,26.7501,26.7724,29600.0
2014-03-21 15:00:00,36.11,36.11,36.05,36.09,26400.0,26.7724,26.7724,26.7279,26.7575,26400.0
2014-03-21 15:10:00,36.09,36.11,36.07,36.07,41800.0,26.7575,26.7724,26.7427,26.7427,41800.0
2014-03-21 15:20:00,36.07,36.13,36.05,36.13,47000.0,26.7427,26.7872,26.7279,26.7872,47000.0
2014-03-21 15:30:00,36.13,36.13,36.08,36.09,37600.0,26.7872,26.7872,26.7501,26.7575,37600.0
2014-03-21 15:40:00,36.09,36.09,36.02,36.05,177600.0,26.7575,26.7575,26.7056,26.7279,177600.0
2014-03-21 15:50:00,36.05,36.08,36.04,36.07,206000.0,26.7279,26.7501,26.7205,26.7427,206000.0
2014-03-24 09:30:00,36.18,36.29,36.15,36.18,72600.0,26.8243,26.9058,26.802,26.8243,72600.0
2014-03-24 09:40:00,36.17,36.18,35.98,36.0,86500.0,26.8169,26.8243,26.676,26.6908,86500.0
2014-03-24 09:50:00,36.01,36.02,35.85,35.87,93400.0,26.6982,26.7056,26.5796,26.5944,93400.0
2014-03-24 10:00:00,35.86,35.87,35.65,35.84,184000.0,26.587,26.5944,26.4313,26.5722,184000.0
2014-03-24 10:10:00,35.84,35.87,35.82,35.84,98200.0,26.5722,26.5944,26.5574,26.5722,98200.0
2014-03-24 10:20:00,35.85,35.88,35.8,35.83,143700.0,26.5796,26.6018,26.5425,26.5648,143700.0
2014-03-24 10:30:00,35.83,35.85,35.79,35.84,41000.0,26.5648,26.5796,26.5351,26.5722,41000.0
2014-03-24 10:40:00,35.85,35.87,35.8,35.87,57000.0,26.5796,26.5944,26.5425,26.5944,57000.0
2014-03-24 10:50:00,35.86,35.91,35.86,35.87,61800.0,26.587,26.6241,26.587,26.5944,61800.0
2014-03-24 11:00:00,35.87,35.87,35.81,35.82,90000.0,26.5944,26.5944,26.5499,26.5574,90000.0
2014-03-24 11:10:00,35.82,35.83,35.79,35.81,54800.0,26.5574,26.5648,26.5351,26.5499,54800.0
2014-03-24 11:20:00,35.81,35.85,35.81,35.84,49900.0,26.5499,26.5796,26.5499,26.5722,49900.0
2014-03-24 11:30:00,35.83,35.84,35.8,35.8,45600.0,26.5648,26.5722,26.5425,26.5425,45600.0
2014-03-24 11:40:00,35.81,35.81,35.77,35.8,66700.0,26.5499,26.5499,26.5203,26.5425,66700.0
2014-03-24 11:50:00,35.79,35.82,35.79,35.8,80200.0,26.5351,26.5574,26.5351,26.5425,80200.0
2014-03-24 12:00:00,35.8,35.84,35.79,35.83,39300.0,26.5425,26.5722,26.5351,26.5648,39300.0
2014-03-24 12:10:00,35.82,35.84,35.81,35.82,40500.0,26.5574,26.5722,26.5499,26.5574,40500.0
2014-03-24 12:20:00,35.81,35.83,35.8,35.8,19600.0,26.5499,26.5648,26.5425,26.5425,19600.0
2014-03-24 12:30:00,35.81,35.83,35.76,35.81,100600.0,26.5499,26.5648,26.5129,26.5499,100600.0
2014-03-24 12:40:00,35.81,35.82,35.79,35.8,15400.0,26.5499,26.5574,26.5351,26.5425,15400.0
2014-03-24 12:50:00,35.81,35.85,35.8,35.83,39600.0,26.5499,26.5796,26.5425,26.5648,39600.0
2014-03-24 13:00:00,35.83,35.87,35.83,35.85,70800.0,26.5648,26.5944,26.5648,26.5796,70800.0
2014-03-24 13:10:00,35.85,35.86,35.84,35.84,18600.0,26.5796,26.587,26.5722,26.5722,18600.0
2014-03-24 13:20:00,35.83,35.86,35.83,35.86,28200.0,26.5648,26.587,26.5648,26.587,28200.0
2014-03-24 13:30:00,35.86,35.94,35.86,35.91,74800.0,26.587,26.6463,26.587,26.6241,74800.0
2014-03-24 13:40:00,35.91,35.93,35.9,35.91,37100.0,26.6241,26.6389,26.6167,26.6241,37100.0
2014-03-24 13:50:00,35.91,35.92,35.9,35.91,37400.0,26.6241,26.6315,26.6167,26.6241,37400.0
2014-03-24 14:00:00,35.91,35.91,35.86,35.86,33200.0,26.6241,26.6241,26.587,26.587,33200.0
2014-03-24 14:10:00,35.86,35.86,35.83,35.84,19400.0,26.587,26.587,26.5648,26.5722,19400.0
2014-03-24 14:20:00,35.84,35.87,35.84,35.86,38300.0,26.5722,26.5944,26.5722,26.587,38300.0
2014-03-24 14:30:00,35.86,35.87,35.83,35.84,33000.0,26.587,26.5944,26.5648,26.5722,33000.0
2014-03-24 14:40:00,35.83,35.87,35.83,35.87,26500.0,26.5648,26.5944,26.5648,26.5944,26500.0
2014-03-24 14:50:00,35.87,35.88,35.83,35.85,39000.0,26.5944,26.6018,26.5648,26.5796,39000.0
2014-03-24 15:00:00,35.85,35.85,35.83,35.83,21300.0,26.5796,26.5796,26.5648,26.5648,21300.0
2014-03-24 15:10:00,35.83,35.83,35.79,35.8,62800.0,26.5648,26.5648,26.5351,26.5425,62800.0
2014-03-24 15:20:00,35.81,35.86,35.8,35.85,70900.0,26.5499,26.587,26.5425,26.5796,70900.0
2014-03-24 15:30:00,35.84,35.88,35.84,35.87,68300.0,26.5722,26.6018,26.5722,26.5944,68300.0
2014-03-24 15:40:00,35.87,35.87,35.83,35.83,76300.0,26.5944,26.5944,26.5648,26.5648,76300.0
2014-03-24 15:50:00,35.83,35.86,35.82,35.85,387700.0,26.5648,26.587,26.5574,26.5796,387700.0
2014-03-25 09:30:00,36.02,36.11,35.93,35.93,54600.0,26.7056,26.7724,26.6389,26.6389,54600.0
2014-03-25 09:40:00,35.93,35.95,35.88,35.9,38700.0,26.6389,26.6537,26.6018,26.6167,38700.0
2014-03-25 09:50:00,35.89,35.91,35.84,35.91,22800.0,26.6093,26.6241,26.5722,26.6241,22800.0
2014-03-25 10:00:00,35.92,35.95,35.89,35.95,34600.0,26.6315,26.6537,26.6093,26.6537,34600.0
2014-03-25 10:10:00,35.95,35.99,35.95,35.98,27800.0,26.6537,26.6834,26.6537,26.676,27800.0
2014-03-25 10:20:00,35.98,36.01,35.97,35.98,34900.0,26.676,26.6982,26.6686,26.676,34900.0
2014-03-25 10:30:00,35.98,35.98,35.92,35.95,45100.0,26.676,26.676,26.6315,26.6537,45100.0
2014-03-25 10:40:00,35.95,35.99,35.93,35.95,27900.0,26.6537,26.6834,26.6389,26.6537,27900.0
2014-03-25 10:50:00,35.95,35.95,35.9,35.91,38800.0,26.6537,26.6537,26.6167,26.6241,38800.0
2014-03-25 11:00:00,35.91,35.94,35.86,35.87,42500.0,26.6241,26.6463,26.587,26.5944,42500.0
2014-03-25 11:10:00,35.87,35.87,35.83,35.85,41800.0,26.5944,26.5944,26.5648,26.5796,41800.0
2014-03-25 11:20:00,35.85,35.88,35.81,35.86,37400.0,26.5796,26.6018,26.5499,26.587,37400.0
2014-03-25 11:30:00,35.86,35.88,35.82,35.83,68100.0,26.587,26.6018,26.5574,26.5648,68100.0
2014-03-25 11:40:00,35.82,35.84,35.79,35.84,26000.0,26.5574,26.5722,26.5351,26.5722,26000.0
2014-03-25 11:50:00,35.84,35.88,35.81,35.88,23000.0,26.5722,26.6018,26.5499,26.6018,23000.0
2014-03-25 12:00:00,35.88,35.89,35.85,35.87,22100.0,26.6018,26.6093,26.5796,26.5944,22100.0
2014-03-25 12:10:00,35.88,35.91,35.87,35.87,21200.0,26.6018,26.6241,26.5944,26.5944,21200.0
2014-03-25 12:20:00,35.87,35.87,35.83,35.85,20000.0,26.5944,26.5944,26.5648,26.5796,20000.0
2014-03-25 12:30:00,35.86,35.89,35.84,35.87,20000.0,26.587,26.6093,26.5722,26.5944,20000.0
2014-03-25 12:40:00,35.88,35.88,35.86,35.88,5700.0,26.6018,26.6018,26.587,26.6018,5700.0
2014-03-25 12:50:00,35.88,35.91,35.87,35.88,19800.0,26.6018,26.6241,26.5944,26.6018,19800.0
2014-03-25 13:00:00,35.87,35.9,35.86,35.88,15200.0,26.5944,26.6167,26.587,26.6018,15200.0
2014-03-25 13:10:00,35.89,35.89,35.86,35.88,20400.0,26.6093,26.6093,26.587,26.6018,20400.0
2014-03-25 13:20:00,35.89,35.95,35.89,35.92,40000.0,26.6093,26.6537,26.6093,26.6315,40000.0
2014-03-25 13:30:00,35.93,35.97,35.91,35.92,36100.0,26.6389,26.6686,26.6241,26.6315,36100.0
2014-03-25 13:40:00,35.93,35.94,35.91,35.93,22100.0,26.6389,26.6463,26.6241,26.6389,22100.0
2014-03-25 13:50:00,35.93,35.94,35.91,35.92,19400.0,26.6389,26.6463,26.6241,26.6315,19400.0
2014-03-25 14:00:00,35.93,35.93,35.91,35.91,30200.0,26.6389,26.6389,26.6241,26.6241,30200.0
2014-03-25 14:10:00,35.91,35.92,35.87,35.91,52900.0,26.6241,26.6315,26.5944,26.6241,52900.0
2014-03-25 14:20:00,35.91,35.93,35.9,35.91,39300.0,26.6241,26.6389,26.6167,26.6241,39300.0
2014-03-25 14:30:00,35.92,35.92,35.9,35.9,21400.0,26.6315,26.6315,26.6167,26.6167,21400.0
2014-03-25 14:40:00,35.9,35.91,35.88,35.88,22800.0,26.6167,26.6241,26.6018,26.6018,22800.0
2014-03-25 14:50:00,35.89,35.91,35.88,35.88,17300.0,26.6093,26.6241,26.6018,26.6018,17300.0
2014-03-25 15:00:00,35.89,35.91,35.88,35.91,16100.0,26.6093,26.6241,26.6018,26.6241,16100.0
2014-03-25 15:10:00,35.91,35.91,35.88,35.89,57700.0,26.6241,26.6241,26.6018,26.6093,57700.0
2014-03-25 15:20:00,35.88,35.91,35.87,35.88,55000.0,26.6018,26.6241,26.5944,26.6018,55000.0
2014-03-25 15:30:00,35.88,35.91,35.87,35.88,105500.0,26.6018,26.6241,26.5944,26.6018,105500.0
2014-03-25 15:40:00,35.88,35.88,35.85,35.87,77500.0,26.6018,26.6018,26.5796,26.5944,77500.0
2014-03-25 15:50:00,35.87,35.87,35.83,35.85,254000.0,26.5944,26.5944,26.5648,26.5796,254000.0
2014-03-26 09:30:00,36.0,36.14,35.96,36.09,88900.0,26.6908,26.7946,26.6612,26.7575,88900.0
2014-03-26 09:40:00,36.08,36.09,36.02,36.09,80500.0,26.7501,26.7575,26.7056,26.7575,80500.0
2014-03-26 09:50:00,36.08,36.09,36.01,36.02,45400.0,26.7501,26.7575,26.6982,26.7056,45400.0
2014-03-26 10:00:00,36.02,36.13,36.0,36.13,88000.0,26.7056,26.7872,26.6908,26.7872,88000.0
2014-03-26 10:10:00,36.13,36.14,36.08,36.09,53400.0,26.7872,26.7946,26.7501,26.7575,53400.0
2014-03-26 10:20:00,36.09,36.09,36.03,36.07,58900.0,26.7575,26.7575,26.7131,26.7427,58900.0
2014-03-26 10:30:00,36.05,36.05,36.0,36.04,32700.0,26.7279,26.7279,26.6908,26.7205,32700.0
2014-03-26 10:40:00,36.03,36.05,36.01,36.01,21900.0,26.7131,26.7279,26.6982,26.6982,21900.0
2014-03-26 10:50:00,36.02,36.05,36.02,36.03,22900.0,26.7056,26.7279,26.7056,26.7131,22900.0
2014-03-26 11:00:00,36.04,36.07,36.03,36.04,34700.0,26.7205,26.7427,26.7131,26.7205,34700.0
2014-03-26 11:10:00,36.05,36.05,36.0,36.0,54400.0,26.7279,26.7279,26.6908,26.6908,54400.0
2014-03-26 11:20:00,36.01,36.02,35.99,36.0,78800.0,26.6982,26.7056,26.6834,26.6908,78800.0
2014-03-26 11:30:00,35.99,36.0,35.97,35.97,32800.0,26.6834,26.6908,26.6686,26.6686,32800.0
2014-03-26 11:40:00,35.98,35.98,35.92,35.93,27600.0,26.676,26.676,26.6315,26.6389,27600.0
2014-03-26 11:50:00,35.93,35.97,35.9,35.97,79400.0,26.6389,26.6686,26.6167,26.6686,79400.0
2014-03-26 12:00:00,35.96,35.98,35.94,35.97,48500.0,26.6612,26.676,26.6463,26.6686,48500.0
2014-03-26 12:10:00,35.97,36.0,35.96,35.99,16800.0,26.6686,26.6908,26.6612,26.6834,16800.0
2014-03-26 12:20:00,35.99,35.99,35.96,35.98,21500.0,26.6834,26.6834,26.6612,26.676,21500.0
2014-03-26 12:30:00,35.97,36.02,35.96,36.01,30200.0,26.6686,26.7056,26.6612,26.6982,30200.0
2014-03-26 12:40:00,36.01,36.03,35.99,36.0,29700.0,26.6982,26.7131,26.6834,26.6908,29700.0
2014-03-26 12:50:00,36.0,36.03,36.0,36.02,10800.0,26.6908,26.7131,26.6908,26.7056,10800.0
2014-03-26 13:00:00,36.02,36.03,35.99,35.99,16800.0,26.7056,26.7131,26.6834,26.6834,16800.0
2014-03-26 13:10:00,36.0,36.02,35.99,36.01,26000.0,26.6908,26.7056,26.6834,26.6982,26000.0
2014-03-26 13:20:00,36.01,36.02,35.95,35.95,62400.0,26.6982,26.7056,26.6537,26.6537,62400.0
2014-03-26 13:30:00,35.95,35.96,35.91,35.96,27200.0,26.6537,26.6612,26.6241,26.6612,27200.0
2014-03-26 13:40:00,35.95,35.97,35.92,35.96,45200.0,26.6537,26.6686,26.6315,26.6612,45200.0
2014-03-26 13:50:00,35.97,35.99,35.94,35.98,38900.0,26.6686,26.6834,26.6463,26.676,38900.0
2014-03-26 14:00:00,35.98,35.98,35.93,35.96,51800.0,26.676,26.676,26.6389,26.6612,51800.0
2014-03-26 14:10:00,35.96,35.97,35.94,35.94,40400.0,26.6612,26.6686,26.6463,26.6463,40400.0
2014-03-26 14:20:00,35.95,36.01,35.95,36.0,29700.0,26.6537,26.6982,26.6537,26.6908,29700.0
2014-03-26 14:30:00,36.0,36.0,35.96,35.99,35900.0,26.6908,26.6908,26.6612,26.6834,35900.0
2014-03-26 14:40:00,35.99,36.04,35.98,36.03,44300.0,26.6834,26.7205,26.676,26.7131,44300.0
2014-03-26 14:50:00,36.03,36.03,35.98,36.01,140400.0,26.7131,26.7131,26.676,26.6982,140400.0
2014-03-26 15:00:00,36.01,36.02,35.96,35.96,100600.0,26.6982,26.7056,26.6612,26.6612,100600.0
2014-03-26 15:10:00,35.97,35.97,35.93,35.94,57700.0,26.6686,26.6686,26.6389,26.6463,57700.0
2014-03-26 15:20:00,35.94,35.94,35.91,35.92,44600.0,26.6463,26.6463,26.6241,26.6315,44600.0
2014-03-26 15:30:00,35.91,35.92,35.91,35.91,50700.0,26.6241,26.6315,26.6241,26.6241,50700.0
2014-03-26 15:40:00,35.92,35.94,35.89,35.93,145200.0,26.6315,26.6463,26.6093,26.6389,145200.0
2014-03-26 15:50:00,35.93,35.93,35.85,35.85,268700.0,26.6389,26.6389,26.5796,26.5796,268700.0
2014-03-27 09:30:00,35.88,36.02,35.7,35.74,83400.0,26.6018,26.7056,26.4684,26.498,83400.0
2014-03-27 09:40:00,35.72,35.77,35.65,35.66,63400.0,26.4832,26.5203,26.4313,26.4387,63400.0
2014-03-27 09:50:00,35.67,35.69,35.63,35.68,46200.0,26.4461,26.461,26.4165,26.4536,46200.0
2014-03-27 10:00:00,35.68,35.72,35.63,35.72,42600.0,26.4536,26.4832,26.4165,26.4832,42600.0
2014-03-27 10:10:00,35.72,35.72,35.68,35.7,42300.0,26.4832,26.4832,26.4536,26.4684,42300.0
2014-03-27 10:20:00,35.69,35.72,35.68,35.72,47900.0,26.461,26.4832,26.4536,26.4832,47900.0
2014-03-27 10:30:00,35.73,35.76,35.71,35.76,40400.0,26.4906,26.5129,26.4758,26.5129,40400.0
2014-03-27 10:40:00,35.75,35.75,35.71,35.71,28200.0,26.5055,26.5055,26.4758,26.4758,28200.0
2014-03-27 10:50:00,35.72,35.72,35.64,35.68,65100.0,26.4832,26.4832,26.4239,26.4536,65100.0
2014-03-27 11:00:00,35.68,35.7,35.65,35.67,56600.0,26.4536,26.4684,26.4313,26.4461,56600.0
2014-03-27 11:10:00,35.66,35.66,35.61,35.62,38900.0,26.4387,26.4387,26.4017,26.4091,38900.0
2014-03-27 11:20:00,35.63,35.64,35.61,35.63,40100.0,26.4165,26.4239,26.4017,26.4165,40100.0
2014-03-27 11:30:00,35.62,35.62,35.52,35.55,48700.0,26.4091,26.4091,26.3349,26.3572,48700.0
2014-03-27 11:40:00,35.55,35.6,35.54,35.6,35100.0,26.3572,26.3942,26.3498,26.3942,35100.0
2014-03-27 11:50:00,35.59,35.6,35.54,35.58,29200.0,26.3868,26.3942,26.3498,26.3794,29200.0
2014-03-27 12:00:00,35.58,35.59,35.5,35.5,39000.0,26.3794,26.3868,26.3201,26.3201,39000.0
2014-03-27 12:10:00,35.5,35.56,35.5,35.55,20100.0,26.3201,26.3646,26.3201,26.3572,20100.0
2014-03-27 12:20:00,35.55,35.58,35.55,35.58,15700.0,26.3572,26.3794,26.3572,26.3794,15700.0
2014-03-27 12:30:00,35.58,35.59,35.57,35.58,18100.0,26.3794,26.3868,26.372,26.3794,18100.0
2014-03-27 12:40:00,35.58,35.58,35.52,35.52,34800.0,26.3794,26.3794,26.3349,26.3349,34800.0
2014-03-27 12:50:00,35.51,35.53,35.5,35.52,30200.0,26.3275,26.3423,26.3201,26.3349,30200.0
2014-03-27 13:00:00,35.52,35.57,35.52,35.57,31000.0,26.3349,26.372,26.3349,26.372,31000.0
2014-03-27 13:10:00,35.57,35.57,35.53,35.54,29000.0,26.372,26.372,26.3423,26.3498,29000.0
2014-03-27 13:20:00,35.54,35.56,35.54,35.55,23400.0,26.3498,26.3646,26.3498,26.3572,23400.0
2014-03-27 13:30:00,35.55,35.55,35.52,35.54,40000.0,26.3572,26.3572,26.3349,26.3498,40000.0
2014-03-27 13:40:00,35.54,35.55,35.51,35.51,28500.0,26.3498,26.3572,26.3275,26.3275,28500.0
2014-03-27 13:50:00,35.52,35.52,35.5,35.51,29300.0,26.3349,26.3349,26.3201,26.3275,29300.0
2014-03-27 14:00:00,35.52,35.52,35.49,35.5,43700.0,26.3349,26.3349,26.3127,26.3201,43700.0
2014-03-27 14:10:00,35.49,35.52,35.48,35.48,25100.0,26.3127,26.3349,26.3053,26.3053,25100.0
2014-03-27 14:20:00,35.49,35.54,35.49,35.54,14900.0,26.3127,26.3498,26.3127,26.3498,14900.0
2014-03-27 14:30:00,35.54,35.55,35.46,35.47,88300.0,26.3498,26.3572,26.2905,26.2979,88300.0
2014-03-27 14:40:00,35.47,35.47,35.4,35.4,87900.0,26.2979,26.2979,26.246,26.246,87900.0
2014-03-27 14:50:00,35.4,35.41,35.38,35.41,86700.0,26.246,26.2534,26.2311,26.2534,86700.0
2014-03-27 15:00:00,35.41,35.41,35.38,35.39,40000.0,26.2534,26.2534,26.2311,26.2386,40000.0
2014-03-27 15:10:00,35.39,35.4,35.36,35.37,109800.0,26.2386,26.246,26.2163,26.2237,109800.0
2014-03-27 15:20:00,35.37,35.38,35.36,35.38,144200.0,26.2237,26.2311,26.2163,26.2311,144200.0
2014-03-27 15:30:00,35.38,35.41,35.37,35.4,75800.0,26.2311,26.2534,26.2237,26.246,75800.0
2014-03-27 15:40:00,35.4,35.44,35.39,35.44,107700.0,26.246,26.2756,26.2386,26.2756,107700.0
2014-03-27 15:50:00,35.44,35.48,35.43,35.47,363100.0,26.2756,26.3053,26.2682,26.2979,363100.0
2014-03-28 09:30:00,35.5,35.73,35.47,35.71,56200.0,26.3201,26.4906,26.2979,26.4758,56200.0
2014-03-28 09:40:00,35.7,35.71,35.65,35.69,34000.0,26.4684,26.4758,26.4313,26.461,34000.0
2014-03-28 09:50:00,35.7,35.73,35.65,35.67,27800.0,26.4684,26.4906,26.4313,26.4461,27800.0
2014-03-28 10:00:00,35.67,35.7,35.61,35.63,76700.0,26.4461,26.4684,26.4017,26.4165,76700.0
2014-03-28 10:10:00,35.63,35.68,35.61,35.66,24500.0,26.4165,26.4536,26.4017,26.4387,24500.0
2014-03-28 10:20:00,35.67,35.72,35.66,35.7,86500.0,26.4461,26.4832,26.4387,26.4684,86500.0
2014-03-28 10:30:00,35.72,35.74,35.7,35.72,63800.0,26.4832,26.498,26.4684,26.4832,63800.0
2014-03-28 10:40:00,35.72,35.73,35.72,35.73,24600.0,26.4832,26.4906,26.4832,26.4906,24600.0
2014-03-28 10:50:00,35.72,35.76,35.71,35.73,42800.0,26.4832,26.5129,26.4758,26.4906,42800.0
2014-03-28 11:00:00,35.73,35.78,35.73,35.75,49700.0,26.4906,26.5277,26.4906,26.5055,49700.0
2014-03-28 11:10:00,35.75,35.78,35.72,35.74,63900.0,26.5055,26.5277,26.4832,26.498,63900.0
2014-03-28 11:20:00,35.74,35.74,35.63,35.64,31600.0,26.498,26.498,26.4165,26.4239,31600.0
2014-03-28 11:30:00,35.64,35.71,35.64,35.69,31800.0,26.4239,26.4758,26.4239,26.461,31800.0
2014-03-28 11:40:00,35.69,35.69,35.62,35.63,39200.0,26.461,26.461,26.4091,26.4165,39200.0
2014-03-28 11:50:00,35.64,35.64,35.62,35.64,13500.0,26.4239,26.4239,26.4091,26.4239,13500.0
2014-03-28 12:00:00,35.64,35.72,35.64,35.72,51800.0,26.4239,26.4832,26.4239,26.4832,51800.0
2014-03-28 12:10:00,35.72,35.72,35.7,35.71,24900.0,26.4832,26.4832,26.4684,26.4758,24900.0
2014-03-28 12:20:00,35.71,35.74,35.7,35.74,31900.0,26.4758,26.498,26.4684,26.498,31900.0
2014-03-28 12:30:00,35.75,35.78,35.74,35.78,18200.0,26.5055,26.5277,26.498,26.5277,18200.0
2014-03-28 12:40:00,35.78,35.8,35.74,35.8,40900.0,26.5277,26.5425,26.498,26.5425,40900.0
2014-03-28 12:50:00,35.8,35.8,35.79,35.79,22400.0,26.5425,26.5425,26.5351,26.5351,22400.0
2014-03-28 13:00:00,35.79,35.8,35.77,35.78,32500.0,26.5351,26.5425,26.5203,26.5277,32500.0
2014-03-28 13:10:00,35.78,35.79,35.77,35.79,35600.0,26.5277,26.5351,26.5203,26.5351,35600.0
2014-03-28 13:20:00,35.79,35.8,35.78,35.79,20300.0,26.5351,26.5425,26.5277,26.5351,20300.0
2014-03-28 13:30:00,35.79,35.82,35.76,35.81,32500.0,26.5351,26.5574,26.5129,26.5499,32500.0
2014-03-28 13:40:00,35.81,35.83,35.81,35.83,14800.0,26.5499,26.5648,26.5499,26.5648,14800.0
2014-03-28 13:50:00,35.82,35.85,35.79,35.85,44900.0,26.5574,26.5796,26.5351,26.5796,44900.0
2014-03-28 14:00:00,35.84,35.88,35.84,35.87,42000.0,26.5722,26.6018,26.5722,26.5944,42000.0
2014-03-28 14:10:00,35.87,35.87,35.85,35.86,59700.0,26.5944,26.5944,26.5796,26.587,59700.0
2014-03-28 14:20:00,35.86,35.88,35.86,35.88,34900.0,26.587,26.6018,26.587,26.6018,34900.0
2014-03-28 14:30:00,35.87,35.88,35.81,35.81,109000.0,26.5944,26.6018,26.5499,26.5499,109000.0
2014-03-28 14:40:00,35.82,35.86,35.81,35.86,83300.0,26.5574,26.587,26.5499,26.587,83300.0
2014-03-28 14:50:00,35.86,35.88,35.86,35.88,39600.0,26.587,26.6018,26.587,26.6018,39600.0
2014-03-28 15:00:00,35.88,35.89,35.87,35.88,23800.0,26.6018,26.6093,26.5944,26.6018,23800.0
2014-03-28 15:10:00,35.88,35.91,35.86,35.9,41500.0,26.6018,26.6241,26.587,26.6167,41500.0
2014-03-28 15:20:00,35.9,35.91,35.89,35.91,50100.0,26.6167,26.6241,26.6093,26.6241,50100.0
2014-03-28 15:30:00,35.91,35.92,35.91,35.91,32700.0,26.6241,26.6315,26.6241,26.6241,32700.0
2014-03-28 15:40:00,35.91,35.93,35.91,35.93,115700.0,26.6241,26.6389,26.6241,26.6389,115700.0
2014-03-28 15:50:00,35.93,35.98,35.92,35.97,253600.0,26.6389,26.676,26.6315,26.6686,253600.0
2014-03-31 09:30:00,36.06,36.18,35.99,36.15,166600.0,26.7353,26.8243,26.6834,26.802,166600.0
2014-03-31 09:40:00,36.14,36.21,36.13,36.15,132100.0,26.7946,26.8465,26.7872,26.802,132100.0
2014-03-31 09:50:00,36.15,36.25,36.15,36.23,40300.0,26.802,26.8762,26.802,26.8613,40300.0
2014-03-31 10:00:00,36.23,36.28,36.23,36.24,79700.0,26.8613,26.8984,26.8613,26.8688,79700.0
2014-03-31 10:10:00,36.24,36.27,36.23,36.24,54200.0,26.8688,26.891,26.8613,26.8688,54200.0
2014-03-31 10:20:00,36.24,36.29,36.22,36.26,73800.0,26.8688,26.9058,26.8539,26.8836,73800.0
2014-03-31 10:30:00,36.26,36.28,36.26,36.27,28900.0,26.8836,26.8984,26.8836,26.891,28900.0
2014-03-31 10:40:00,36.27,36.29,36.23,36.23,64000.0,26.891,26.9058,26.8613,26.8613,64000.0
2014-03-31 10:50:00,36.24,36.25,36.21,36.21,36400.0,26.8688,26.8762,26.8465,26.8465,36400.0
2014-03-31 11:00:00,36.21,36.21,36.15,36.17,62900.0,26.8465,26.8465,26.802,26.8169,62900.0
2014-03-31 11:10:00,36.17,36.17,36.13,36.15,33200.0,26.8169,26.8169,26.7872,26.802,33200.0
2014-03-31 11:20:00,36.15,36.15,36.08,36.1,56300.0,26.802,26.802,26.7501,26.765,56300.0
2014-03-31 11:30:00,36.1,36.11,36.04,36.11,136700.0,26.765,26.7724,26.7205,26.7724,136700.0
2014-03-31 11:40:00,36.11,36.12,36.06,36.11,51100.0,26.7724,26.7798,26.7353,26.7724,51100.0
2014-03-31 11:50:00,36.1,36.15,36.1,36.13,40100.0,26.765,26.802,26.765,26.7872,40100.0
2014-03-31 12:00:00,36.13,36.15,36.13,36.14,18200.0,26.7872,26.802,26.7872,26.7946,18200.0
2014-03-31 12:10:00,36.14,36.16,36.12,36.14,44700.0,26.7946,26.8094,26.7798,26.7946,44700.0
2014-03-31 12:20:00,36.14,36.16,36.13,36.13,52500.0,26.7946,26.8094,26.7872,26.7872,52500.0
2014-03-31 12:30:00,36.14,36.15,36.12,36.14,22600.0,26.7946,26.802,26.7798,26.7946,22600.0
2014-03-31 12:40:00,36.14,36.15,36.13,36.14,98600.0,26.7946,26.802,26.7872,26.7946,98600.0
2014-03-31 12:50:00,36.14,36.14,36.11,36.12,20500.0,26.7946,26.7946,26.7724,26.7798,20500.0
2014-03-31 13:00:00,36.12,36.16,36.11,36.16,59000.0,26.7798,26.8094,26.7724,26.8094,59000.0
2014-03-31 13:10:00,36.17,36.2,36.17,36.2,47400.0,26.8169,26.8391,26.8169,26.8391,47400.0
2014-03-31 13:20:00,36.2,36.21,36.19,36.2,77500.0,26.8391,26.8465,26.8317,26.8391,77500.0
2014-03-31 13:30:00,36.2,36.22,36.2,36.22,61700.0,26.8391,26.8539,26.8391,26.8539,61700.0
2014-03-31 13:40:00,36.22,36.28,36.21,36.28,117100.0,26.8539,26.8984,26.8465,26.8984,117100.0
2014-03-31 13:50:00,36.27,36.28,36.26,36.27,31700.0,26.891,26.8984,26.8836,26.891,31700.0
2014-03-31 14:00:00,36.28,36.29,36.24,36.27,117400.0,26.8984,26.9058,26.8688,26.891,117400.0
2014-03-31 14:10:00,36.27,36.27,36.18,36.18,77100.0,26.891,26.891,26.8243,26.8243,77100.0
2014-03-31 14:20:00,36.18,36.18,36.16,36.16,17100.0,26.8243,26.8243,26.8094,26.8094,17100.0
2014-03-31 14:30:00,36.17,36.19,36.16,36.19,19400.0,26.8169,26.8317,26.8094,26.8317,19400.0
2014-03-31 14:40:00,36.19,36.19,36.13,36.14,32500.0,26.8317,26.8317,26.7872,26.7946,32500.0
2014-03-31 14:50:00,36.15,36.15,36.12,36.13,37700.0,26.802,26.802,26.7798,26.7872,37700.0
2014-03-31 15:00:00,36.14,36.14,36.11,36.13,43200.0,26.7946,26.7946,26.7724,26.7872,43200.0
2014-03-31 15:10:00,36.13,36.13,36.11,36.12,75200.0,26.7872,26.7872,26.7724,26.7798,75200.0
2014-03-31 15:20:00,36.12,36.15,36.11,36.14,38600.0,26.7798,26.802,26.7724,26.7946,38600.0
2014-03-31 15:30:00,36.15,36.19,36.14,36.19,55500.0,26.802,26.8317,26.7946,26.8317,55500.0
2014-03-31 15:40:00,36.19,36.2,36.14,36.16,133300.0,26.8317,26.8391,26.7946,26.8094,133300.0
2014-03-31 15:50:00,36.17,36.19,36.13,36.14,464000.0,26.8169,26.8317,26.7872,26.7946,464000.0
2014-04-01 09:30:00,36.07,36.25,35.88,35.88,240100.0,26.7427,26.8762,26.6018,26.6018,240100.0
2014-04-01 09:40:00,35.88,35.92,35.82,35.91,137500.0,26.6018,26.6315,26.5574,26.6241,137500.0
2014-04-01 09:50:00,35.91,36.11,35.89,36.1,163600.0,26.6241,26.7724,26.6093,26.765,163600.0
2014-04-01 10:00:00,36.09,36.15,36.08,36.15,46400.0,26.7575,26.802,26.7501,26.802,46400.0
2014-04-01 10:10:00,36.15,36.16,36.09,36.15,61800.0,26.802,26.8094,26.7575,26.802,61800.0
2014-04-01 10:20:00,36.15,36.26,36.14,36.21,172400.0,26.802,26.8836,26.7946,26.8465,172400.0
2014-04-01 10:30:00,36.22,36.23,36.14,36.15,60600.0,26.8539,26.8613,26.7946,26.802,60600.0
2014-04-01 10:40:00,36.15,36.18,36.09,36.09,61100.0,26.802,26.8243,26.7575,26.7575,61100.0
2014-04-01 10:50:00,36.08,36.08,36.0,36.0,35500.0,26.7501,26.7501,26.6908,26.6908,35500.0
2014-04-01 11:00:00,35.99,35.99,35.93,35.93,35800.0,26.6834,26.6834,26.6389,26.6389,35800.0
2014-04-01 11:10:00,35.93,35.93,35.89,35.89,29300.0,26.6389,26.6389,26.6093,26.6093,29300.0
2014-04-01 11:20:00,35.89,35.95,35.87,35.93,52500.0,26.6093,26.6537,26.5944,26.6389,52500.0
2014-04-01 11:30:00,35.93,35.93,35.92,35.93,19600.0,26.6389,26.6389,26.6315,26.6389,19600.0
2014-04-01 11:40:00,35.93,35.93,35.86,35.89,80700.0,26.6389,26.6389,26.587,26.6093,80700.0
2014-04-01 11:50:00,35.89,35.91,35.85,35.86,62000.0,26.6093,26.6241,26.5796,26.587,62000.0
2014-04-01 12:00:00,35.85,35.86,35.82,35.83,41900.0,26.5796,26.587,26.5574,26.5648,41900.0
2014-04-01 12:10:00,35.83,35.84,35.8,35.82,52100.0,26.5648,26.5722,26.5425,26.5574,52100.0
2014-04-01 12:20:00,35.81,35.83,35.8,35.81,33500.0,26.5499,26.5648,26.5425,26.5499,33500.0
2014-04-01 12:30:00,35.81,35.82,35.8,35.81,35500.0,26.5499,26.5574,26.5425,26.5499,35500.0
2014-04-01 12:40:00,35.8,35.83,35.8,35.83,21300.0,26.5425,26.5648,26.5425,26.5648,21300.0
2014-04-01 12:50:00,35.83,35.89,35.83,35.88,17600.0,26.5648,26.6093,26.5648,26.6018,17600.0
2014-04-01 13:00:00,35.87,35.88,35.84,35.85,48400.0,26.5944,26.6018,26.5722,26.5796,48400.0
2014-04-01 13:10:00,35.85,35.93,35.85,35.92,38200.0,26.5796,26.6389,26.5796,26.6315,38200.0
2014-04-01 13:20:00,35.93,36.04,35.93,36.04,31300.0,26.6389,26.7205,26.6389,26.7205,31300.0
2014-04-01 13:30:00,36.04,36.06,36.01,36.03,43200.0,26.7205,26.7353,26.6982,26.7131,43200.0
2014-04-01 13:40:00,36.03,36.08,36.03,36.06,22300.0,26.7131,26.7501,26.7131,26.7353,22300.0
2014-04-01 13:50:00,36.07,36.08,36.03,36.04,53500.0,26.7427,26.7501,26.7131,26.7205,53500.0
2014-04-01 14:00:00,36.05,36.09,36.04,36.05,43900.0,26.7279,26.7575,26.7205,26.7279,43900.0
2014-04-01 14:10:00,36.06,36.1,36.05,36.1,64100.0,26.7353,26.765,26.7279,26.765,64100.0
2014-04-01 14:20:00,36.09,36.14,36.09,36.14,40300.0,26.7575,26.7946,26.7575,26.7946,40300.0
2014-04-01 14:30:00,36.14,36.14,36.05,36.06,43600.0,26.7946,26.7946,26.7279,26.7353,43600.0
2014-04-01 14:40:00,36.06,36.09,36.06,36.08,40100.0,26.7353,26.7575,26.7353,26.7501,40100.0
2014-04-01 14:50:00,36.08,36.11,36.06,36.08,45100.0,26.7501,26.7724,26.7353,26.7501,45100.0
2014-04-01 15:00:00,36.07,36.08,36.07,36.08,18000.0,26.7427,26.7501,26.7427,26.7501,18000.0
2014-04-01 15:10:00,36.07,36.08,36.04,36.05,51800.0,26.7427,26.7501,26.7205,26.7279,51800.0
2014-04-01 15:20:00,36.04,36.06,36.04,36.05,90100.0,26.7205,26.7353,26.7205,26.7279,90100.0
2014-04-01 15:30:00,36.05,36.05,36.02,36.05,66600.0,26.7279,26.7279,26.7056,26.7279,66600.0
2014-04-01 15:40:00,36.05,36.13,36.04,36.13,94600.0,26.7279,26.7872,26.7205,26.7872,94600.0
2014-04-01 15:50:00,36.13,36.13,36.07,36.11,233900.0,26.7872,26.7872,26.7427,26.7724,233900.0
2014-04-02 09:30:00,35.76,35.85,35.63,35.73,228400.0,26.728,26.7953,26.6308,26.7056,228400.0
2014-04-02 09:40:00,35.74,35.76,35.67,35.73,50000.0,26.7131,26.728,26.6607,26.7056,50000.0
2014-04-02 09:50:00,35.73,35.74,35.65,35.68,43900.0,26.7056,26.7131,26.6458,26.6682,43900.0
2014-04-02 10:00:00,35.68,35.75,35.67,35.74,90600.0,26.6682,26.7205,26.6607,26.7131,90600.0
2014-04-02 10:10:00,35.74,35.75,35.7,35.7,122800.0,26.7131,26.7205,26.6832,26.6832,122800.0
2014-04-02 10:20:00,35.69,35.72,35.69,35.72,57100.0,26.6757,26.6981,26.6757,26.6981,57100.0
2014-04-02 10:30:00,35.72,35.83,35.72,35.83,60800.0,26.6981,26.7803,26.6981,26.7803,60800.0
2014-04-02 10:40:00,35.83,35.83,35.8,35.81,65700.0,26.7803,26.7803,26.7579,26.7654,65700.0
2014-04-02 10:50:00,35.81,35.87,35.8,35.87,56300.0,26.7654,26.8102,26.7579,26.8102,56300.0
2014-04-02 11:00:00,35.87,35.87,35.82,35.82,46100.0,26.8102,26.8102,26.7728,26.7728,46100.0
2014-04-02 11:10:00,35.82,35.83,35.78,35.8,41800.0,26.7728,26.7803,26.743,26.7579,41800.0
2014-04-02 11:20:00,35.8,35.86,35.79,35.86,32800.0,26.7579,26.8027,26.7504,26.8027,32800.0
2014-04-02 11:30:00,35.85,35.87,35.84,35.86,32100.0,26.7953,26.8102,26.7878,26.8027,32100.0
2014-04-02 11:40:00,35.86,35.95,35.85,35.88,83800.0,26.8027,26.87,26.7953,26.8177,83800.0
2014-04-02 11:50:00,35.88,35.9,35.86,35.89,131800.0,26.8177,26.8326,26.8027,26.8252,131800.0
2014-04-02 12:00:00,35.9,35.9,35.88,35.89,18000.0,26.8326,26.8326,26.8177,26.8252,18000.0
2014-04-02 12:10:00,35.89,35.93,35.89,35.91,25600.0,26.8252,26.8551,26.8252,26.8401,25600.0
2014-04-02 12:20:00,35.91,35.92,35.9,35.91,36400.0,26.8401,26.8476,26.8326,26.8401,36400.0
2014-04-02 12:30:00,35.91,35.91,35.88,35.9,40800.0,26.8401,26.8401,26.8177,26.8326,40800.0
2014-04-02 12:40:00,35.91,35.93,35.89,35.91,24300.0,26.8401,26.8551,26.8252,26.8401,24300.0
2014-04-02 12:50:00,35.9,35.91,35.89,35.91,26800.0,26.8326,26.8401,26.8252,26.8401,26800.0
2014-04-02 13:00:00,35.91,35.91,35.89,35.91,24200.0,26.8401,26.8401,26.8252,26.8401,24200.0
2014-04-02 13:10:00,35.9,35.91,35.88,35.89,28300.0,26.8326,26.8401,26.8177,26.8252,28300.0
2014-04-02 13:20:00,35.88,35.89,35.83,35.84,29100.0,26.8177,26.8252,26.7803,26.7878,29100.0
2014-04-02 13:30:00,35.84,35.84,35.81,35.82,22000.0,26.7878,26.7878,26.7654,26.7728,22000.0
2014-04-02 13:40:00,35.81,35.82,35.79,35.82,24300.0,26.7654,26.7728,26.7504,26.7728,24300.0
2014-04-02 13:50:00,35.81,35.82,35.78,35.79,19600.0,26.7654,26.7728,26.743,26.7504,19600.0
2014-04-02 14:00:00,35.8,35.8,35.77,35.77,36400.0,26.7579,26.7579,26.7355,26.7355,36400.0
2014-04-02 14:10:00,35.77,35.8,35.77,35.79,31300.0,26.7355,26.7579,26.7355,26.7504,31300.0
2014-04-02 14:20:00,35.79,35.8,35.76,35.77,35400.0,26.7504,26.7579,26.728,26.7355,35400.0
2014-04-02 14:30:00,35.77,35.77,35.73,35.73,34600.0,26.7355,26.7355,26.7056,26.7056,34600.0
2014-04-02 14:40:00,35.74,35.75,35.73,35.75,28700.0,26.7131,26.7205,26.7056,26.7205,28700.0
2014-04-02 14:50:00,35.75,35.75,35.74,35.74,23000.0,26.7205,26.7205,26.7131,26.7131,23000.0
2014-04-02 15:00:00,35.75,35.78,35.74,35.78,24400.0,26.7205,26.743,26.7131,26.743,24400.0
2014-04-02 15:10:00,35.77,35.81,35.77,35.8,54800.0,26.7355,26.7654,26.7355,26.7579,54800.0
2014-04-02 15:20:00,35.8,35.83,35.79,35.82,73300.0,26.7579,26.7803,26.7504,26.7728,73300.0
2014-04-02 15:30:00,35.83,35.84,35.76,35.78,364500.0,26.7803,26.7878,26.728,26.743,364500.0
2014-04-02 15:40:00,35.78,35.8,35.76,35.77,212600.0,26.743,26.7579,26.728,26.7355,212600.0
2014-04-02 15:50:00,35.78,35.78,35.72,35.74,334100.0,26.743,26.743,26.6981,26.7131,334100.0
2014-04-03 09:30:00,35.95,35.99,35.85,35.91,129300.0,26.87,26.8999,26.7953,26.8401,129300.0
2014-04-03 09:40:00,35.89,35.91,35.83,35.89,62200.0,26.8252,26.8401,26.7803,26.8252,62200.0
2014-04-03 09:50:00,35.89,35.93,35.88,35.9,59600.0,26.8252,26.8551,26.8177,26.8326,59600.0
2014-04-03 10:00:00,35.91,35.92,35.86,35.89,78200.0,26.8401,26.8476,26.8027,26.8252,78200.0
2014-04-03 10:10:00,35.89,35.97,35.88,35.96,118800.0,26.8252,26.885,26.8177,26.8775,118800.0
2014-04-03 10:20:00,35.97,36.0,35.96,35.99,64300.0,26.885,26.9074,26.8775,26.8999,64300.0
2014-04-03 10:30:00,35.99,36.05,35.97,35.97,113600.0,26.8999,26.9448,26.885,26.885,113600.0
2014-04-03 10:40:00,35.97,35.99,35.92,35.94,62200.0,26.885,26.8999,26.8476,26.8625,62200.0
2014-04-03 10:50:00,35.93,35.94,35.91,35.94,44000.0,26.8551,26.8625,26.8401,26.8625,44000.0
2014-04-03 11:00:00,35.94,35.94,35.91,35.93,18800.0,26.8625,26.8625,26.8401,26.8551,18800.0
2014-04-03 11:10:00,35.94,35.95,35.91,35.94,26000.0,26.8625,26.87,26.8401,26.8625,26000.0
2014-04-03 11:20:00,35.94,35.94,35.91,35.92,24500.0,26.8625,26.8625,26.8401,26.8476,24500.0
2014-04-03 11:30:00,35.92,35.92,35.89,35.9,40000.0,26.8476,26.8476,26.8252,26.8326,40000.0
2014-04-03 11:40:00,35.9,35.91,35.85,35.86,37800.0,26.8326,26.8401,26.7953,26.8027,37800.0
2014-04-03 11:50:00,35.86,35.86,35.83,35.84,38600.0,26.8027,26.8027,26.7803,26.7878,38600.0
2014-04-03 12:00:00,35.85,35.87,35.84,35.87,16700.0,26.7953,26.8102,26.7878,26.8102,16700.0
2014-04-03 12:10:00,35.87,35.88,35.86,35.88,19400.0,26.8102,26.8177,26.8027,26.8177,19400.0
2014-04-03 12:20:00,35.89,35.89,35.86,35.88,48300.0,26.8252,26.8252,26.8027,26.8177,48300.0
2014-04-03 12:30:00,35.88,35.88,35.8,35.8,32800.0,26.8177,26.8177,26.7579,26.7579,32800.0
2014-04-03 12:40:00,35.8,35.81,35.8,35.81,13000.0,26.7579,26.7654,26.7579,26.7654,13000.0
2014-04-03 12:50:00,35.8,35.82,35.8,35.82,12800.0,26.7579,26.7728,26.7579,26.7728,12800.0
2014-04-03 13:00:00,35.82,35.82,35.79,35.79,17400.0,26.7728,26.7728,26.7504,26.7504,17400.0
2014-04-03 13:10:00,35.79,35.82,35.79,35.82,15200.0,26.7504,26.7728,26.7504,26.7728,15200.0
2014-04-03 13:20:00,35.82,35.82,35.81,35.82,8800.0,26.7728,26.7728,26.7654,26.7728,8800.0
2014-04-03 13:30:00,35.81,35.82,35.81,35.82,8100.0,26.7654,26.7728,26.7654,26.7728,8100.0
2014-04-03 13:40:00,35.82,35.85,35.81,35.85,35100.0,26.7728,26.7953,26.7654,26.7953,35100.0
2014-04-03 13:50:00,35.85,35.85,35.8,35.8,39000.0,26.7953,26.7953,26.7579,26.7579,39000.0
2014-04-03 14:00:00,35.8,35.82,35.79,35.82,28700.0,26.7579,26.7728,26.7504,26.7728,28700.0
2014-04-03 14:10:00,35.82,35.84,35.81,35.84,14900.0,26.7728,26.7878,26.7654,26.7878,14900.0
2014-04-03 14:20:00,35.84,35.86,35.8,35.81,43600.0,26.7878,26.8027,26.7579,26.7654,43600.0
2014-04-03 14:30:00,35.81,35.82,35.77,35.78,21200.0,26.7654,26.7728,26.7355,26.743,21200.0
2014-04-03 14:40:00,35.77,35.78,35.77,35.77,27400.0,26.7355,26.743,26.7355,26.7355,27400.0
2014-04-03 14:50:00,35.77,35.81,35.77,35.8,44000.0,26.7355,26.7654,26.7355,26.7579,44000.0
2014-04-03 15:00:00,35.81,35.82,35.8,35.82,20000.0,26.7654,26.7728,26.7579,26.7728,20000.0
2014-04-03 15:10:00,35.82,35.82,35.78,35.8,64600.0,26.7728,26.7728,26.743,26.7579,64600.0
2014-04-03 15:20:00,35.8,35.82,35.79,35.82,71700.0,26.7579,26.7728,26.7504,26.7728,71700.0
2014-04-03 15:30:00,35.82,35.83,35.8,35.82,76500.0,26.7728,26.7803,26.7579,26.7728,76500.0
2014-04-03 15:40:00,35.82,35.87,35.82,35.85,80300.0,26.7728,26.8102,26.7728,26.7953,80300.0
2014-04-03 15:50:00,35.86,35.88,35.85,35.85,167500.0,26.8027,26.8177,26.7953,26.7953,167500.0
2014-04-04 09:30:00,36.06,36.11,36.0,36.09,81200.0,26.9522,26.9896,26.9074,26.9747,81200.0
2014-04-04 09:40:00,36.09,36.12,36.05,36.05,34900.0,26.9747,26.9971,26.9448,26.9448,34900.0
2014-04-04 09:50:00,36.07,36.07,36.02,36.03,40600.0,26.9597,26.9597,26.9223,26.9298,40600.0
2014-04-04 10:00:00,36.03,36.08,36.0,36.04,29900.0,26.9298,26.9672,26.9074,26.9373,29900.0
2014-04-04 10:10:00,36.05,36.09,36.03,36.09,28600.0,26.9448,26.9747,26.9298,26.9747,28600.0
2014-04-04 10:20:00,36.08,36.12,36.06,36.08,32700.0,26.9672,26.9971,26.9522,26.9672,32700.0
2014-04-04 10:30:00,36.08,36.18,36.07,36.18,56800.0,26.9672,27.0419,26.9597,27.0419,56800.0
2014-04-04 10:40:00,36.17,36.19,36.13,36.14,99200.0,27.0344,27.0494,27.0046,27.012,99200.0
2014-04-04 10:50:00,36.15,36.17,36.13,36.14,33800.0,27.0195,27.0344,27.0046,27.012,33800.0
2014-04-04 11:00:00,36.14,36.14,36.06,36.06,42400.0,27.012,27.012,26.9522,26.9522,42400.0
2014-04-04 11:10:00,36.06,36.06,36.02,36.02,30100.0,26.9522,26.9522,26.9223,26.9223,30100.0
2014-04-04 11:20:00,36.03,36.08,36.03,36.08,21900.0,26.9298,26.9672,26.9298,26.9672,21900.0
2014-04-04 11:30:00,36.07,36.09,36.06,36.07,40600.0,26.9597,26.9747,26.9522,26.9597,40600.0
2014-04-04 11:40:00,36.08,36.08,35.97,35.99,19900.0,26.9672,26.9672,26.885,26.8999,19900.0
2014-04-04 11:50:00,35.99,36.03,35.97,36.02,30100.0,26.8999,26.9298,26.885,26.9223,30100.0
2014-04-04 12:00:00,36.03,36.03,35.95,35.96,24300.0,26.9298,26.9298,26.87,26.8775,24300.0
2014-04-04 12:10:00,35.95,36.0,35.92,35.98,26900.0,26.87,26.9074,26.8476,26.8924,26900.0
2014-04-04 12:20:00,35.97,36.01,35.93,35.93,24700.0,26.885,26.9149,26.8551,26.8551,24700.0
2014-04-04 12:30:00,35.94,35.95,35.9,35.91,37600.0,26.8625,26.87,26.8326,26.8401,37600.0
2014-04-04 12:40:00,35.91,35.92,35.86,35.87,19500.0,26.8401,26.8476,26.8027,26.8102,19500.0
2014-04-04 12:50:00,35.87,35.88,35.85,35.86,27500.0,26.8102,26.8177,26.7953,26.8027,27500.0
2014-04-04 13:00:00,35.87,35.91,35.86,35.91,41000.0,26.8102,26.8401,26.8027,26.8401,41000.0
2014-04-04 13:10:00,35.91,35.93,35.88,35.89,24300.0,26.8401,26.8551,26.8177,26.8252,24300.0
2014-04-04 13:20:00,35.88,35.88,35.83,35.83,25900.0,26.8177,26.8177,26.7803,26.7803,25900.0
2014-04-04 13:30:00,35.82,35.84,35.8,35.83,30200.0,26.7728,26.7878,26.7579,26.7803,30200.0
2014-04-04 13:40:00,35.83,35.83,35.8,35.8,21200.0,26.7803,26.7803,26.7579,26.7579,21200.0
2014-04-04 13:50:00,35.8,35.81,35.77,35.8,22000.0,26.7579,26.7654,26.7355,26.7579,22000.0
2014-04-04 14:00:00,35.79,35.82,35.75,35.76,30500.0,26.7504,26.7728,26.7205,26.728,30500.0
2014-04-04 14:10:00,35.76,35.79,35.72,35.76,34400.0,26.728,26.7504,26.6981,26.728,34400.0
2014-04-04 14:20:00,35.77,35.77,35.71,35.71,25000.0,26.7355,26.7355,26.6906,26.6906,25000.0
2014-04-04 14:30:00,35.71,35.72,35.65,35.66,46500.0,26.6906,26.6981,26.6458,26.6533,46500.0
2014-04-04 14:40:00,35.66,35.69,35.64,35.67,54300.0,26.6533,26.6757,26.6383,26.6607,54300.0
2014-04-04 14:50:00,35.67,35.69,35.66,35.69,39900.0,26.6607,26.6757,26.6533,26.6757,39900.0
2014-04-04 15:00:00,35.69,35.69,35.65,35.68,49800.0,26.6757,26.6757,26.6458,26.6682,49800.0
2014-04-04 15:10:00,35.68,35.74,35.68,35.73,58600.0,26.6682,26.7131,26.6682,26.7056,58600.0
2014-04-04 15:20:00,35.73,35.73,35.7,35.71,58800.0,26.7056,26.7056,26.6832,26.6906,58800.0
2014-04-04 15:30:00,35.7,35.75,35.69,35.71,129600.0,26.6832,26.7205,26.6757,26.6906,129600.0
2014-04-04 15:40:00,35.72,35.73,35.67,35.7,101300.0,26.6981,26.7056,26.6607,26.6832,101300.0
2014-04-04 15:50:00,35.7,35.73,35.64,35.66,299100.0,26.6832,26.7056,26.6383,26.6533,299100.0
2014-04-07 09:30:00,35.65,35.85,35.65,35.75,84200.0,26.6458,26.7953,26.6458,26.7205,84200.0
2014-04-07 09:40:00,35.76,35.86,35.72,35.84,76000.0,26.728,26.8027,26.6981,26.7878,76000.0
2014-04-07 09:50:00,35.84,35.98,35.83,35.97,83500.0,26.7878,26.8924,26.7803,26.885,83500.0
2014-04-07 10:00:00,35.97,36.0,35.93,36.0,52800.0,26.885,26.9074,26.8551,26.9074,52800.0
2014-04-07 10:10:00,36.0,36.07,35.98,36.03,77900.0,26.9074,26.9597,26.8924,26.9298,77900.0
2014-04-07 10:20:00,36.03,36.07,36.02,36.03,49200.0,26.9298,26.9597,26.9223,26.9298,49200.0
2014-04-07 10:30:00,36.03,36.07,35.98,35.98,73000.0,26.9298,26.9597,26.8924,26.8924,73000.0
2014-04-07 10:40:00,35.98,35.99,35.9,35.92,47100.0,26.8924,26.8999,26.8326,26.8476,47100.0
2014-04-07 10:50:00,35.93,35.96,35.91,35.94,28800.0,26.8551,26.8775,26.8401,26.8625,28800.0
2014-04-07 11:00:00,35.93,36.08,35.9,35.99,121600.0,26.8551,26.9672,26.8326,26.8999,121600.0
2014-04-07 11:10:00,36.0,36.0,35.94,35.96,25000.0,26.9074,26.9074,26.8625,26.8775,25000.0
2014-04-07 11:20:00,35.96,35.97,35.9,35.92,27800.0,26.8775,26.885,26.8326,26.8476,27800.0
2014-04-07 11:30:00,35.92,36.01,35.91,35.97,71300.0,26.8476,26.9149,26.8401,26.885,71300.0
2014-04-07 11:40:00,35.97,35.99,35.93,35.94,25400.0,26.885,26.8999,26.8551,26.8625,25400.0
2014-04-07 11:50:00,35.94,35.96,35.91,35.95,27000.0,26.8625,26.8775,26.8401,26.87,27000.0
2014-04-07 12:00:00,35.95,35.99,35.94,35.97,32300.0,26.87,26.8999,26.8625,26.885,32300.0
2014-04-07 12:10:00,35.96,35.99,35.9,35.9,41400.0,26.8775,26.8999,26.8326,26.8326,41400.0
2014-04-07 12:20:00,35.91,35.93,35.87,35.87,36300.0,26.8401,26.8551,26.8102,26.8102,36300.0
2014-04-07 12:30:00,35.87,35.94,35.85,35.92,35400.0,26.8102,26.8625,26.7953,26.8476,35400.0
2014-04-07 12:40:00,35.92,35.94,35.91,35.93,14800.0,26.8476,26.8625,26.8401,26.8551,14800.0
2014-04-07 12:50:00,35.93,36.0,35.92,35.97,25000.0,26.8551,26.9074,26.8476,26.885,25000.0
2014-04-07 13:00:00,35.97,35.98,35.95,35.95,50700.0,26.885,26.8924,26.87,26.87,50700.0
2014-04-07 13:10:00,35.95,36.0,35.95,35.99,32700.0,26.87,26.9074,26.87,26.8999,32700.0
2014-04-07 13:20:00,36.0,36.02,35.97,35.97,42300.0,26.9074,26.9223,26.885,26.885,42300.0
2014-04-07 13:30:00,35.97,35.98,35.92,35.92,39800.0,26.885,26.8924,26.8476,26.8476,39800.0
2014-04-07 13:40:00,35.93,35.98,35.92,35.95,31900.0,26.8551,26.8924,26.8476,26.87,31900.0
2014-04-07 13:50:00,35.95,35.98,35.94,35.97,27500.0,26.87,26.8924,26.8625,26.885,27500.0
2014-04-07 14:00:00,35.98,36.02,35.97,36.02,49300.0,26.8924,26.9223,26.885,26.9223,49300.0
2014-04-07 14:10:00,36.02,36.02,35.96,35.96,37400.0,26.9223,26.9223,26.8775,26.8775,37400.0
2014-04-07 14:20:00,35.97,35.99,35.96,35.98,28600.0,26.885,26.8999,26.8775,26.8924,28600.0
2014-04-07 14:30:00,35.98,35.98,35.95,35.95,38200.0,26.8924,26.8924,26.87,26.87,38200.0
2014-04-07 14:40:00,35.96,35.98,35.95,35.97,41900.0,26.8775,26.8924,26.87,26.885,41900.0
2014-04-07 14:50:00,35.98,36.01,35.98,35.99,41200.0,26.8924,26.9149,26.8924,26.8999,41200.0
2014-04-07 15:00:00,35.98,36.02,35.97,36.01,44200.0,26.8924,26.9223,26.885,26.9149,44200.0
2014-04-07 15:10:00,36.02,36.04,35.98,36.04,59800.0,26.9223,26.9373,26.8924,26.9373,59800.0
2014-04-07 15:20:00,36.04,36.06,36.01,36.05,46900.0,26.9373,26.9522,26.9149,26.9448,46900.0
2014-04-07 15:30:00,36.05,36.05,35.96,35.96,42500.0,26.9448,26.9448,26.8775,26.8775,42500.0
2014-04-07 15:40:00,35.96,35.98,35.9,35.91,147500.0,26.8775,26.8924,26.8326,26.8401,147500.0
2014-04-07 15:50:00,35.91,35.91,35.84,35.87,373200.0,26.8401,26.8401,26.7878,26.8102,373200.0
2014-04-08 09:30:00,35.88,35.88,35.71,35.86,66300.0,26.8177,26.8177,26.6906,26.8027,66300.0
2014-04-08 09:40:00,35.86,35.91,35.85,35.91,24800.0,26.8027,26.8401,26.7953,26.8401,24800.0
2014-04-08 09:50:00,35.91,35.95,35.88,35.93,46700.0,26.8401,26.87,26.8177,26.8551,46700.0
2014-04-08 10:00:00,35.94,35.96,35.9,35.9,39500.0,26.8625,26.8775,26.8326,26.8326,39500.0
2014-04-08 10:10:00,35.9,35.91,35.84,35.85,36500.0,26.8326,26.8401,26.7878,26.7953,36500.0
2014-04-08 10:20:00,35.84,35.85,35.81,35.84,53400.0,26.7878,26.7953,26.7654,26.7878,53400.0
2014-04-08 10:30:00,35.83,35.84,35.76,35.77,69400.0,26.7803,26.7878,26.728,26.7355,69400.0
2014-04-08 10:40:00,35.76,35.77,35.71,35.71,46700.0,26.728,26.7355,26.6906,26.6906,46700.0
2014-04-08 10:50:00,35.72,35.73,35.7,35.72,73900.0,26.6981,26.7056,26.6832,26.6981,73900.0
2014-04-08 11:00:00,35.72,35.75,35.71,35.73,118500.0,26.6981,26.7205,26.6906,26.7056,118500.0
2014-04-08 11:10:00,35.73,35.75,35.66,35.74,58700.0,26.7056,26.7205,26.6533,26.7131,58700.0
2014-04-08 11:20:00,35.74,35.77,35.72,35.75,108300.0,26.7131,26.7355,26.6981,26.7205,108300.0
2014-04-08 11:30:00,35.76,35.82,35.73,35.8,93000.0,26.728,26.7728,26.7056,26.7579,93000.0
2014-04-08 11:40:00,35.8,35.84,35.8,35.81,44100.0,26.7579,26.7878,26.7579,26.7654,44100.0
2014-04-08 11:50:00,35.8,35.84,35.79,35.84,19900.0,26.7579,26.7878,26.7504,26.7878,19900.0
2014-04-08 12:00:00,35.84,35.84,35.78,35.78,25600.0,26.7878,26.7878,26.743,26.743,25600.0
2014-04-08 12:10:00,35.78,35.78,35.73,35.73,21100.0,26.743,26.743,26.7056,26.7056,21100.0
2014-04-08 12:20:00,35.73,35.73,35.69,35.72,28400.0,26.7056,26.7056,26.6757,26.6981,28400.0
2014-04-08 12:30:00,35.72,35.72,35.64,35.64,32800.0,26.6981,26.6981,26.6383,26.6383,32800.0
2014-04-08 12:40:00,35.64,35.65,35.63,35.65,37300.0,26.6383,26.6458,26.6308,26.6458,37300.0
2014-04-08 12:50:00,35.64,35.68,35.64,35.67,29100.0,26.6383,26.6682,26.6383,26.6607,29100.0
2014-04-08 13:00:00,35.67,35.67,35.64,35.64,16000.0,26.6607,26.6607,26.6383,26.6383,16000.0
2014-04-08 13:10:00,35.64,35.67,35.64,35.66,21600.0,26.6383,26.6607,26.6383,26.6533,21600.0
2014-04-08 13:20:00,35.67,35.74,35.66,35.72,53900.0,26.6607,26.7131,26.6533,26.6981,53900.0
2014-04-08 13:30:00,35.73,35.76,35.73,35.76,25400.0,26.7056,26.728,26.7056,26.728,25400.0
2014-04-08 13:40:00,35.76,35.8,35.74,35.78,46200.0,26.728,26.7579,26.7131,26.743,46200.0
2014-04-08 13:50:00,35.79,35.8,35.77,35.79,22900.0,26.7504,26.7579,26.7355,26.7504,22900.0
2014-04-08 14:00:00,35.79,35.79,35.74,35.76,27300.0,26.7504,26.7504,26.7131,26.728,27300.0
2014-04-08 14:10:00,35.76,35.77,35.71,35.72,32300.0,26.728,26.7355,26.6906,26.6981,32300.0
2014-04-08 14:20:00,35.72,35.73,35.7,35.7,28900.0,26.6981,26.7056,26.6832,26.6832,28900.0
2014-04-08 14:30:00,35.71,35.74,35.7,35.72,30800.0,26.6906,26.7131,26.6832,26.6981,30800.0
2014-04-08 14:40:00,35.72,35.75,35.72,35.75,29100.0,26.6981,26.7205,26.6981,26.7205,29100.0
2014-04-08 14:50:00,35.74,35.76,35.72,35.74,44900.0,26.7131,26.728,26.6981,26.7131,44900.0
2014-04-08 15:00:00,35.73,35.76,35.73,35.73,73000.0,26.7056,26.728,26.7056,26.7056,73000.0
2014-04-08 15:10:00,35.73,35.75,35.71,35.74,41200.0,26.7056,26.7205,26.6906,26.7131,41200.0
2014-04-08 15:20:00,35.74,35.79,35.73,35.79,56100.0,26.7131,26.7504,26.7056,26.7504,56100.0
2014-04-08 15:30:00,35.79,35.8,35.76,35.77,68200.0,26.7504,26.7579,26.728,26.7355,68200.0
2014-04-08 15:40:00,35.78,35.81,35.76,35.8,89700.0,26.743,26.7654,26.728,26.7579,89700.0
2014-04-08 15:50:00,35.8,35.87,35.77,35.84,282100.0,26.7579,26.8102,26.7355,26.7878,282100.0
2014-04-09 09:30:00,35.95,36.07,35.88,36.07,121900.0,26.87,26.9597,26.8177,26.9597,121900.0
2014-04-09 09:40:00,36.06,36.07,35.95,35.98,53600.0,26.9522,26.9597,26.87,26.8924,53600.0
2014-04-09 09:50:00,35.98,36.04,35.97,36.04,107000.0,26.8924,26.9373,26.885,26.9373,107000.0
2014-04-09 10:00:00,36.04,36.05,36.0,36.02,44700.0,26.9373,26.9448,26.9074,26.9223,44700.0
2014-04-09 10:10:00,36.02,36.03,35.98,36.03,44700.0,26.9223,26.9298,26.8924,26.9298,44700.0
2014-04-09 10:20:00,36.03,36.08,36.03,36.06,26300.0,26.9298,26.9672,26.9298,26.9522,26300.0
2014-04-09 10:30:00,36.07,36.15,36.07,36.08,64100.0,26.9597,27.0195,26.9597,26.9672,64100.0
2014-04-09 10:40:00,36.08,36.11,36.04,36.04,66200.0,26.9672,26.9896,26.9373,26.9373,66200.0
2014-04-09 10:50:00,36.05,36.05,35.97,35.97,44300.0,26.9448,26.9448,26.885,26.885,44300.0
2014-04-09 11:00:00,35.98,36.03,35.98,36.02,42200.0,26.8924,26.9298,26.8924,26.9223,42200.0
2014-04-09 11:10:00,36.02,36.06,35.99,36.04,44600.0,26.9223,26.9522,26.8999,26.9373,44600.0
2014-04-09 11:20:00,36.03,36.04,35.98,36.0,35700.0,26.9298,26.9373,26.8924,26.9074,35700.0
2014-04-09 11:30:00,36.0,36.06,36.0,36.04,35500.0,26.9074,26.9522,26.9074,26.9373,35500.0
2014-04-09 11:40:00,36.04,36.05,36.03,36.05,27500.0,26.9373,26.9448,26.9298,26.9448,27500.0
2014-04-09 11:50:00,36.05,36.06,36.04,36.06,35300.0,26.9448,26.9522,26.9373,26.9522,35300.0
2014-04-09 12:00:00,36.06,36.08,36.05,36.08,52400.0,26.9522,26.9672,26.9448,26.9672,52400.0
2014-04-09 12:10:00,36.08,36.08,36.05,36.05,23400.0,26.9672,26.9672,26.9448,26.9448,23400.0
2014-04-09 12:20:00,36.05,36.1,36.03,36.09,56400.0,26.9448,26.9821,26.9298,26.9747,56400.0
2014-04-09 12:30:00,36.09,36.09,36.06,36.08,26200.0,26.9747,26.9747,26.9522,26.9672,26200.0
2014-04-09 12:40:00,36.08,36.08,36.06,36.08,17200.0,26.9672,26.9672,26.9522,26.9672,17200.0
2014-04-09 12:50:00,36.08,36.08,36.07,36.08,24600.0,26.9672,26.9672,26.9597,26.9672,24600.0
2014-04-09 13:00:00,36.08,36.08,36.0,36.01,21400.0,26.9672,26.9672,26.9074,26.9149,21400.0
2014-04-09 13:10:00,36.0,36.02,35.99,36.01,25600.0,26.9074,26.9223,26.8999,26.9149,25600.0
2014-04-09 13:20:00,36.01,36.02,36.0,36.02,18200.0,26.9149,26.9223,26.9074,26.9223,18200.0
2014-04-09 13:30:00,36.02,36.03,36.02,36.03,24300.0,26.9223,26.9298,26.9223,26.9298,24300.0
2014-04-09 13:40:00,36.02,36.06,36.02,36.03,23000.0,26.9223,26.9522,26.9223,26.9298,23000.0
2014-04-09 13:50:00,36.04,36.06,36.03,36.03,15300.0,26.9373,26.9522,26.9298,26.9298,15300.0
2014-04-09 14:00:00,36.03,36.14,36.03,36.14,67800.0,26.9298,27.012,26.9298,27.012,67800.0
2014-04-09 14:10:00,36.14,36.17,36.12,36.16,39400.0,27.012,27.0344,26.9971,27.027,39400.0
2014-04-09 14:20:00,36.17,36.2,36.16,36.18,53400.0,27.0344,27.0569,27.027,27.0419,53400.0
2014-04-09 14:30:00,36.18,36.18,36.14,36.14,20900.0,27.0419,27.0419,27.012,27.012,20900.0
2014-04-09 14:40:00,36.14,36.15,36.12,36.13,37500.0,27.012,27.0195,26.9971,27.0046,37500.0
2014-04-09 14:50:00,36.13,36.15,36.12,36.14,33600.0,27.0046,27.0195,26.9971,27.012,33600.0
2014-04-09 15:00:00,36.14,36.18,36.14,36.15,54900.0,27.012,27.0419,27.012,27.0195,54900.0
2014-04-09 15:10:00,36.15,36.16,36.13,36.13,40400.0,27.0195,27.027,27.0046,27.0046,40400.0
2014-04-09 15:20:00,36.14,36.15,36.11,36.11,40400.0,27.012,27.0195,26.9896,26.9896,40400.0
2014-04-09 15:30:00,36.11,36.17,36.11,36.14,65900.0,26.9896,27.0344,26.9896,27.012,65900.0
2014-04-09 15:40:00,36.14,36.17,36.14,36.15,91100.0,27.012,27.0344,27.012,27.0195,91100.0
2014-04-09 15:50:00,36.15,36.18,36.14,36.18,180400.0,27.0195,27.0419,27.012,27.0419,180400.0
2014-04-10 09:30:00,36.2,36.33,36.14,36.31,103300.0,27.0569,27.154,27.012,27.1391,103300.0
2014-04-10 09:40:00,36.32,36.39,36.32,36.34,63600.0,27.1466,27.1989,27.1466,27.1615,63600.0
2014-04-10 09:50:00,36.35,36.43,36.34,36.36,66100.0,27.169,27.2288,27.1615,27.1765,66100.0
2014-04-10 10:00:00,36.35,36.4,36.33,36.4,38100.0,27.169,27.2064,27.154,27.2064,38100.0
2014-04-10 10:10:00,36.41,36.42,36.32,36.32,27500.0,27.2138,27.2213,27.1466,27.1466,27500.0
2014-04-10 10:20:00,36.33,36.4,36.33,36.38,74700.0,27.154,27.2064,27.154,27.1914,74700.0
2014-04-10 10:30:00,36.39,36.43,36.36,36.4,51800.0,27.1989,27.2288,27.1765,27.2064,51800.0
2014-04-10 10:40:00,36.39,36.39,36.34,36.34,20200.0,27.1989,27.1989,27.1615,27.1615,20200.0
2014-04-10 10:50:00,36.33,36.38,36.31,36.31,44700.0,27.154,27.1914,27.1391,27.1391,44700.0
2014-04-10 11:00:00,36.32,36.37,36.29,36.37,113900.0,27.1466,27.1839,27.1241,27.1839,113900.0
2014-04-10 11:10:00,36.36,36.48,36.36,36.45,99400.0,27.1765,27.2662,27.1765,27.2437,99400.0
2014-04-10 11:20:00,36.45,36.45,36.28,36.28,20700.0,27.2437,27.2437,27.1167,27.1167,20700.0
2014-04-10 11:30:00,36.28,36.36,36.27,36.36,49900.0,27.1167,27.1765,27.1092,27.1765,49900.0
2014-04-10 11:40:00,36.36,36.39,36.34,36.39,54800.0,27.1765,27.1989,27.1615,27.1989,54800.0
2014-04-10 11:50:00,36.39,36.44,36.38,36.4,57200.0,27.1989,27.2363,27.1914,27.2064,57200.0
2014-04-10 12:00:00,36.4,36.4,36.25,36.28,41400.0,27.2064,27.2064,27.0942,27.1167,41400.0
2014-04-10 12:10:00,36.27,36.27,36.21,36.24,27000.0,27.1092,27.1092,27.0643,27.0868,27000.0
2014-04-10 12:20:00,36.24,36.25,36.17,36.18,30700.0,27.0868,27.0942,27.0344,27.0419,30700.0
2014-04-10 12:30:00,36.19,36.21,36.18,36.18,35500.0,27.0494,27.0643,27.0419,27.0419,35500.0
2014-04-10 12:40:00,36.19,36.2,36.15,36.15,39800.0,27.0494,27.0569,27.0195,27.0195,39800.0
2014-04-10 12:50:00,36.15,36.16,36.11,36.13,27900.0,27.0195,27.027,26.9896,27.0046,27900.0
2014-04-10 13:00:00,36.12,36.19,36.1,36.18,35500.0,26.9971,27.0494,26.9821,27.0419,35500.0
2014-04-10 13:10:00,36.18,36.19,36.12,36.13,46500.0,27.0419,27.0494,26.9971,27.0046,46500.0
2014-04-10 13:20:00,36.13,36.15,36.1,36.14,32300.0,27.0046,27.0195,26.9821,27.012,32300.0
2014-04-10 13:30:00,36.14,36.14,36.09,36.1,16800.0,27.012,27.012,26.9747,26.9821,16800.0
2014-04-10 13:40:00,36.09,36.11,36.08,36.1,22000.0,26.9747,26.9896,26.9672,26.9821,22000.0
2014-04-10 13:50:00,36.1,36.1,36.07,36.09,26900.0,26.9821,26.9821,26.9597,26.9747,26900.0
2014-04-10 14:00:00,36.08,36.11,36.06,36.1,33000.0,26.9672,26.9896,26.9522,26.9821,33000.0
2014-04-10 14:10:00,36.1,36.13,36.09,36.09,66800.0,26.9821,27.0046,26.9747,26.9747,66800.0
2014-04-10 14:20:00,36.09,36.13,36.05,36.07,97200.0,26.9747,27.0046,26.9448,26.9597,97200.0
2014-04-10 14:30:00,36.06,36.06,36.02,36.04,99000.0,26.9522,26.9522,26.9223,26.9373,99000.0
2014-04-10 14:40:00,36.03,36.05,35.98,35.99,49900.0,26.9298,26.9448,26.8924,26.8999,49900.0
2014-04-10 14:50:00,35.99,36.04,35.99,36.0,324100.0,26.8999,26.9373,26.8999,26.9074,324100.0
2014-04-10 15:00:00,36.0,36.01,35.86,35.87,88100.0,26.9074,26.9149,26.8027,26.8102,88100.0
2014-04-10 15:10:00,35.87,35.93,35.87,35.93,45800.0,26.8102,26.8551,26.8102,26.8551,45800.0
2014-04-10 15:20:00,35.93,35.93,35.86,35.89,63200.0,26.8551,26.8551,26.8027,26.8252,63200.0
2014-04-10 15:30:00,35.88,35.95,35.87,35.91,64200.0,26.8177,26.87,26.8102,26.8401,64200.0
2014-04-10 15:40:00,35.91,35.94,35.89,35.91,177700.0,26.8401,26.8625,26.8252,26.8401,177700.0
2014-04-10 15:50:00,35.91,35.95,35.88,35.93,442800.0,26.8401,26.87,26.8177,26.8551,442800.0
2014-04-11 09:30:00,35.8,36.02,35.78,35.94,148400.0,26.7579,26.9223,26.743,26.8625,148400.0
2014-04-11 09:40:00,35.95,35.96,35.82,35.86,65600.0,26.87,26.8775,26.7728,26.8027,65600.0
2014-04-11 09:50:00,35.86,35.88,35.76,35.79,94100.0,26.8027,26.8177,26.728,26.7504,94100.0
2014-04-11 10:00:00,35.78,35.82,35.66,35.66,86700.0,26.743,26.7728,26.6533,26.6533,86700.0
2014-04-11 10:10:00,35.66,35.68,35.59,35.63,60700.0,26.6533,26.6682,26.6009,26.6308,60700.0
2014-04-11 10:20:00,35.63,35.66,35.56,35.58,53400.0,26.6308,26.6533,26.5785,26.5935,53400.0
2014-04-11 10:30:00,35.58,35.68,35.58,35.6,139600.0,26.5935,26.6682,26.5935,26.6084,139600.0
2014-04-11 10:40:00,35.6,35.6,35.54,35.54,61800.0,26.6084,26.6084,26.5636,26.5636,61800.0
2014-04-11 10:50:00,35.54,35.62,35.53,35.61,37900.0,26.5636,26.6234,26.5561,26.6159,37900.0
2014-04-11 11:00:00,35.61,35.69,35.61,35.63,76500.0,26.6159,26.6757,26.6159,26.6308,76500.0
2014-04-11 11:10:00,35.63,35.68,35.63,35.66,39000.0,26.6308,26.6682,26.6308,26.6533,39000.0
2014-04-11 11:20:00,35.66,35.67,35.61,35.62,27500.0,26.6533,26.6607,26.6159,26.6234,27500.0
2014-04-11 11:30:00,35.62,35.62,35.51,35.52,58200.0,26.6234,26.6234,26.5411,26.5486,58200.0
2014-04-11 11:40:00,35.53,35.58,35.51,35.51,69100.0,26.5561,26.5935,26.5411,26.5411,69100.0
2014-04-11 11:50:00,35.52,35.57,35.5,35.56,57300.0,26.5486,26.586,26.5337,26.5785,57300.0
2014-04-11 12:00:00,35.56,35.56,35.54,35.55,54200.0,26.5785,26.5785,26.5636,26.571,54200.0
2014-04-11 12:10:00,35.55,35.57,35.54,35.56,58400.0,26.571,26.586,26.5636,26.5785,58400.0
2014-04-11 12:20:00,35.55,35.56,35.53,35.53,45900.0,26.571,26.5785,26.5561,26.5561,45900.0
2014-04-11 12:30:00,35.53,35.54,35.48,35.49,39300.0,26.5561,26.5636,26.5187,26.5262,39300.0
2014-04-11 12:40:00,35.5,35.51,35.47,35.48,34400.0,26.5337,26.5411,26.5113,26.5187,34400.0
2014-04-11 12:50:00,35.47,35.47,35.41,35.41,27000.0,26.5113,26.5113,26.4664,26.4664,27000.0
2014-04-11 13:00:00,35.42,35.42,35.34,35.36,66200.0,26.4739,26.4739,26.4141,26.429,66200.0
2014-04-11 13:10:00,35.36,35.38,35.35,35.35,25300.0,26.429,26.444,26.4216,26.4216,25300.0
2014-04-11 13:20:00,35.35,35.36,35.31,35.34,66100.0,26.4216,26.429,26.3917,26.4141,66100.0
2014-04-11 13:30:00,35.34,35.46,35.33,35.44,67800.0,26.4141,26.5038,26.4066,26.4888,67800.0
2014-04-11 13:40:00,35.44,35.46,35.42,35.42,51500.0,26.4888,26.5038,26.4739,26.4739,51500.0
2014-04-11 13:50:00,35.43,35.43,35.39,35.4,31500.0,26.4814,26.4814,26.4515,26.4589,31500.0
2014-04-11 14:00:00,35.41,35.44,35.4,35.44,44600.0,26.4664,26.4888,26.4589,26.4888,44600.0
2014-04-11 14:10:00,35.44,35.44,35.4,35.41,35800.0,26.4888,26.4888,26.4589,26.4664,35800.0
2014-04-11 14:20:00,35.42,35.42,35.34,35.36,88900.0,26.4739,26.4739,26.4141,26.429,88900.0
2014-04-11 14:30:00,35.36,35.39,35.35,35.38,56800.0,26.429,26.4515,26.4216,26.444,56800.0
2014-04-11 14:40:00,35.38,35.4,35.34,35.35,72100.0,26.444,26.4589,26.4141,26.4216,72100.0
2014-04-11 14:50:00,35.35,35.41,35.34,35.39,85500.0,26.4216,26.4664,26.4141,26.4515,85500.0
2014-04-11 15:00:00,35.4,35.4,35.34,35.38,54900.0,26.4589,26.4589,26.4141,26.444,54900.0
2014-04-11 15:10:00,35.39,35.39,35.36,35.38,62400.0,26.4515,26.4515,26.429,26.444,62400.0
2014-04-11 15:20:00,35.38,35.44,35.37,35.43,64700.0,26.444,26.4888,26.4365,26.4814,64700.0
2014-04-11 15:30:00,35.42,35.44,35.39,35.41,78000.0,26.4739,26.4888,26.4515,26.4664,78000.0
2014-04-11 15:40:00,35.42,35.42,35.34,35.37,190300.0,26.4739,26.4739,26.4141,26.4365,190300.0
2014-04-11 15:50:00,35.37,35.38,35.32,35.35,256600.0,26.4365,26.444,26.3991,26.4216,256600.0
2014-04-14 09:30:00,35.48,35.54,35.43,35.45,121800.0,26.5187,26.5636,26.4814,26.4963,121800.0
2014-04-14 09:40:00,35.46,35.53,35.42,35.45,55800.0,26.5038,26.5561,26.4739,26.4963,55800.0
2014-04-14 09:50:00,35.45,35.51,35.44,35.46,147500.0,26.4963,26.5411,26.4888,26.5038,147500.0
2014-04-14 10:00:00,35.46,35.49,35.45,35.46,54500.0,26.5038,26.5262,26.4963,26.5038,54500.0
2014-04-14 10:10:00,35.45,35.52,35.45,35.51,72100.0,26.4963,26.5486,26.4963,26.5411,72100.0
2014-04-14 10:20:00,35.51,35.59,35.51,35.57,40600.0,26.5411,26.6009,26.5411,26.586,40600.0
2014-04-14 10:30:00,35.56,35.59,35.53,35.57,39100.0,26.5785,26.6009,26.5561,26.586,39100.0
2014-04-14 10:40:00,35.58,35.59,35.54,35.57,35900.0,26.5935,26.6009,26.5636,26.586,35900.0
2014-04-14 10:50:00,35.57,35.57,35.54,35.56,26100.0,26.586,26.586,26.5636,26.5785,26100.0
2014-04-14 11:00:00,35.55,35.64,35.54,35.63,65700.0,26.571,26.6383,26.5636,26.6308,65700.0
2014-04-14 11:10:00,35.63,35.63,35.59,35.61,35800.0,26.6308,26.6308,26.6009,26.6159,35800.0
2014-04-14 11:20:00,35.6,35.63,35.59,35.61,22800.0,26.6084,26.6308,26.6009,26.6159,22800.0
2014-04-14 11:30:00,35.62,35.63,35.61,35.62,17300.0,26.6234,26.6308,26.6159,26.6234,17300.0
2014-04-14 11:40:00,35.63,35.63,35.6,35.6,23200.0,26.6308,26.6308,26.6084,26.6084,23200.0
2014-04-14 11:50:00,35.61,35.62,35.6,35.61,26300.0,26.6159,26.6234,26.6084,26.6159,26300.0
2014-04-14 12:00:00,35.6,35.65,35.6,35.64,21100.0,26.6084,26.6458,26.6084,26.6383,21100.0
2014-04-14 12:10:00,35.65,35.68,35.63,35.68,33600.0,26.6458,26.6682,26.6308,26.6682,33600.0
2014-04-14 12:20:00,35.68,35.69,35.63,35.64,35600.0,26.6682,26.6757,26.6308,26.6383,35600.0
2014-04-14 12:30:00,35.64,35.68,35.64,35.67,25900.0,26.6383,26.6682,26.6383,26.6607,25900.0
2014-04-14 12:40:00,35.66,35.67,35.64,35.64,12700.0,26.6533,26.6607,26.6383,26.6383,12700.0
2014-04-14 12:50:00,35.64,35.65,35.63,35.64,18600.0,26.6383,26.6458,26.6308,26.6383,18600.0
2014-04-14 13:00:00,35.65,35.65,35.63,35.64,21400.0,26.6458,26.6458,26.6308,26.6383,21400.0
2014-04-14 13:10:00,35.63,35.66,35.63,35.66,23700.0,26.6308,26.6533,26.6308,26.6533,23700.0
2014-04-14 13:20:00,35.66,35.66,35.61,35.64,35700.0,26.6533,26.6533,26.6159,26.6383,35700.0
2014-04-14 13:30:00,35.64,35.69,35.63,35.68,36500.0,26.6383,26.6757,26.6308,26.6682,36500.0
2014-04-14 13:40:00,35.67,35.7,35.66,35.66,16400.0,26.6607,26.6832,26.6533,26.6533,16400.0
2014-04-14 13:50:00,35.67,35.67,35.64,35.66,17500.0,26.6607,26.6607,26.6383,26.6533,17500.0
2014-04-14 14:00:00,35.66,35.68,35.64,35.65,64400.0,26.6533,26.6682,26.6383,26.6458,64400.0
2014-04-14 14:10:00,35.66,35.67,35.64,35.64,71000.0,26.6533,26.6607,26.6383,26.6383,71000.0
2014-04-14 14:20:00,35.64,35.64,35.59,35.59,45700.0,26.6383,26.6383,26.6009,26.6009,45700.0
2014-04-14 14:30:00,35.58,35.6,35.57,35.59,18800.0,26.5935,26.6084,26.586,26.6009,18800.0
2014-04-14 14:40:00,35.58,35.58,35.55,35.57,23100.0,26.5935,26.5935,26.571,26.586,23100.0
2014-04-14 14:50:00,35.57,35.58,35.54,35.55,30100.0,26.586,26.5935,26.5636,26.571,30100.0
2014-04-14 15:00:00,35.55,35.55,35.49,35.52,33500.0,26.571,26.571,26.5262,26.5486,33500.0
2014-04-14 15:10:00,35.52,35.52,35.43,35.49,47500.0,26.5486,26.5486,26.4814,26.5262,47500.0
2014-04-14 15:20:00,35.49,35.59,35.49,35.59,72000.0,26.5262,26.6009,26.5262,26.6009,72000.0
2014-04-14 15:30:00,35.59,35.7,35.59,35.7,89500.0,26.6009,26.6832,26.6009,26.6832,89500.0
2014-04-14 15:40:00,35.7,35.73,35.66,35.73,186300.0,26.6832,26.7056,26.6533,26.7056,186300.0
2014-04-14 15:50:00,35.73,35.75,35.69,35.74,258500.0,26.7056,26.7205,26.6757,26.7131,258500.0
2014-04-15 09:30:00,35.76,35.81,35.66,35.79,48700.0,26.728,26.7654,26.6533,26.7504,48700.0
2014-04-15 09:40:00,35.79,35.93,35.77,35.87,49200.0,26.7504,26.8551,26.7355,26.8102,49200.0
2014-04-15 09:50:00,35.87,35.9,35.84,35.86,52700.0,26.8102,26.8326,26.7878,26.8027,52700.0
2014-04-15 10:00:00,35.85,35.85,35.7,35.73,51200.0,26.7953,26.7953,26.6832,26.7056,51200.0
2014-04-15 10:10:00,35.73,35.74,35.65,35.67,53200.0,26.7056,26.7131,26.6458,26.6607,53200.0
2014-04-15 10:20:00,35.67,35.69,35.62,35.65,44600.0,26.6607,26.6757,26.6234,26.6458,44600.0
2014-04-15 10:30:00,35.65,35.75,35.65,35.75,60200.0,26.6458,26.7205,26.6458,26.7205,60200.0
2014-04-15 10:40:00,35.75,35.81,35.74,35.8,74500.0,26.7205,26.7654,26.7131,26.7579,74500.0
2014-04-15 10:50:00,35.8,35.81,35.7,35.71,62900.0,26.7579,26.7654,26.6832,26.6906,62900.0
2014-04-15 11:00:00,35.71,35.77,35.68,35.73,47300.0,26.6906,26.7355,26.6682,26.7056,47300.0
2014-04-15 11:10:00,35.74,35.75,35.7,35.74,56600.0,26.7131,26.7205,26.6832,26.7131,56600.0
2014-04-15 11:20:00,35.73,35.8,35.73,35.8,43600.0,26.7056,26.7579,26.7056,26.7579,43600.0
2014-04-15 11:30:00,35.8,35.8,35.75,35.75,51700.0,26.7579,26.7579,26.7205,26.7205,51700.0
2014-04-15 11:40:00,35.75,35.77,35.67,35.67,45400.0,26.7205,26.7355,26.6607,26.6607,45400.0
2014-04-15 11:50:00,35.67,35.7,35.65,35.7,54600.0,26.6607,26.6832,26.6458,26.6832,54600.0
2014-04-15 12:00:00,35.7,35.7,35.66,35.69,17500.0,26.6832,26.6832,26.6533,26.6757,17500.0
2014-04-15 12:10:00,35.69,35.71,35.68,35.69,17200.0,26.6757,26.6906,26.6682,26.6757,17200.0
2014-04-15 12:20:00,35.69,35.72,35.67,35.72,16400.0,26.6757,26.6981,26.6607,26.6981,16400.0
2014-04-15 12:30:00,35.72,35.72,35.68,35.72,16600.0,26.6981,26.6981,26.6682,26.6981,16600.0
2014-04-15 12:40:00,35.71,35.72,35.7,35.7,52100.0,26.6906,26.6981,26.6832,26.6832,52100.0
2014-04-15 12:50:00,35.7,35.73,35.66,35.66,76500.0,26.6832,26.7056,26.6533,26.6533,76500.0
2014-04-15 13:00:00,35.66,35.68,35.64,35.67,39100.0,26.6533,26.6682,26.6383,26.6607,39100.0
2014-04-15 13:10:00,35.67,35.69,35.64,35.68,31400.0,26.6607,26.6757,26.6383,26.6682,31400.0
2014-04-15 13:20:00,35.69,35.69,35.65,35.69,26500.0,26.6757,26.6757,26.6458,26.6757,26500.0
2014-04-15 13:30:00,35.7,35.77,35.68,35.74,56000.0,26.6832,26.7355,26.6682,26.7131,56000.0
2014-04-15 13:40:00,35.74,35.76,35.71,35.71,37000.0,26.7131,26.728,26.6906,26.6906,37000.0
2014-04-15 13:50:00,35.71,35.75,35.67,35.74,36500.0,26.6906,26.7205,26.6607,26.7131,36500.0
2014-04-15 14:00:00,35.73,35.78,35.72,35.75,30300.0,26.7056,26.743,26.6981,26.7205,30300.0
2014-04-15 14:10:00,35.74,35.77,35.71,35.72,41800.0,26.7131,26.7355,26.6906,26.6981,41800.0
2014-04-15 14:20:00,35.72,35.75,35.69,35.74,26300.0,26.6981,26.7205,26.6757,26.7131,26300.0
2014-04-15 14:30:00,35.73,35.75,35.71,35.74,41200.0,26.7056,26.7205,26.6906,26.7131,41200.0
2014-04-15 14:40:00,35.74,35.78,35.72,35.76,30900.0,26.7131,26.743,26.6981,26.728,30900.0
2014-04-15 14:50:00,35.76,35.79,35.75,35.77,45300.0,26.728,26.7504,26.7205,26.7355,45300.0
2014-04-15 15:00:00,35.77,35.79,35.73,35.73,38300.0,26.7355,26.7504,26.7056,26.7056,38300.0
2014-04-15 15:10:00,35.73,35.78,35.73,35.78,81500.0,26.7056,26.743,26.7056,26.743,81500.0
2014-04-15 15:20:00,35.78,35.79,35.72,35.78,57400.0,26.743,26.7504,26.6981,26.743,57400.0
2014-04-15 15:30:00,35.77,35.78,35.74,35.77,87300.0,26.7355,26.743,26.7131,26.7355,87300.0
2014-04-15 15:40:00,35.76,35.77,35.74,35.76,78900.0,26.728,26.7355,26.7131,26.728,78900.0
2014-04-15 15:50:00,35.76,35.77,35.73,35.77,168500.0,26.728,26.7355,26.7056,26.7355,168500.0
2014-04-16 09:30:00,35.96,36.02,35.91,35.99,53900.0,26.8775,26.9223,26.8401,26.8999,53900.0
2014-04-16 09:40:00,36.0,36.0,35.9,35.9,38000.0,26.9074,26.9074,26.8326,26.8326,38000.0
2014-04-16 09:50:00,35.91,35.97,35.91,35.97,30900.0,26.8401,26.885,26.8401,26.885,30900.0
2014-04-16 10:00:00,35.98,36.0,35.95,35.97,33200.0,26.8924,26.9074,26.87,26.885,33200.0
2014-04-16 10:10:00,35.97,35.98,35.95,35.97,26800.0,26.885,26.8924,26.87,26.885,26800.0
2014-04-16 10:20:00,35.97,35.98,35.93,35.97,31200.0,26.885,26.8924,26.8551,26.885,31200.0
2014-04-16 10:30:00,35.96,35.98,35.96,35.97,22500.0,26.8775,26.8924,26.8775,26.885,22500.0
2014-04-16 10:40:00,35.97,35.97,35.93,35.94,39300.0,26.885,26.885,26.8551,26.8625,39300.0
2014-04-16 10:50:00,35.93,35.97,35.91,35.94,52700.0,26.8551,26.885,26.8401,26.8625,52700.0
2014-04-16 11:00:00,35.94,35.95,35.91,35.95,20800.0,26.8625,26.87,26.8401,26.87,20800.0
2014-04-16 11:10:00,35.95,35.97,35.94,35.96,22300.0,26.87,26.885,26.8625,26.8775,22300.0
2014-04-16 11:20:00,35.97,35.98,35.95,35.97,30100.0,26.885,26.8924,26.87,26.885,30100.0
2014-04-16 11:30:00,35.98,35.98,35.94,35.96,49600.0,26.8924,26.8924,26.8625,26.8775,49600.0
2014-04-16 11:40:00,35.96,35.97,35.95,35.96,21300.0,26.8775,26.885,26.87,26.8775,21300.0
2014-04-16 11:50:00,35.96,35.98,35.94,35.97,34800.0,26.8775,26.8924,26.8625,26.885,34800.0
2014-04-16 12:00:00,35.97,35.97,35.94,35.94,33300.0,26.885,26.885,26.8625,26.8625,33300.0
2014-04-16 12:10:00,35.94,35.96,35.93,35.95,32500.0,26.8625,26.8775,26.8551,26.87,32500.0
2014-04-16 12:20:00,35.95,35.96,35.94,35.95,21400.0,26.87,26.8775,26.8625,26.87,21400.0
2014-04-16 12:30:00,35.95,35.95,35.9,35.92,34400.0,26.87,26.87,26.8326,26.8476,34400.0
2014-04-16 12:40:00,35.91,35.95,35.91,35.94,11000.0,26.8401,26.87,26.8401,26.8625,11000.0
2014-04-16 12:50:00,35.94,35.95,35.92,35.93,196700.0,26.8625,26.87,26.8476,26.8551,196700.0
2014-04-16 13:00:00,35.93,35.96,35.9,35.92,51800.0,26.8551,26.8775,26.8326,26.8476,51800.0
2014-04-16 13:10:00,35.92,35.93,35.91,35.92,33100.0,26.8476,26.8551,26.8401,26.8476,33100.0
2014-04-16 13:20:00,35.93,35.94,35.92,35.94,36300.0,26.8551,26.8625,26.8476,26.8625,36300.0
2014-04-16 13:30:00,35.94,35.94,35.89,35.92,30500.0,26.8625,26.8625,26.8252,26.8476,30500.0
2014-04-16 13:40:00,35.92,35.94,35.89,35.9,35200.0,26.8476,26.8625,26.8252,26.8326,35200.0
2014-04-16 13:50:00,35.91,35.94,35.89,35.94,22400.0,26.8401,26.8625,26.8252,26.8625,22400.0
2014-04-16 14:00:00,35.93,35.94,35.9,35.9,20100.0,26.8551,26.8625,26.8326,26.8326,20100.0
2014-04-16 14:10:00,35.91,35.92,35.83,35.84,42300.0,26.8401,26.8476,26.7803,26.7878,42300.0
2014-04-16 14:20:00,35.84,35.85,35.82,35.84,12900.0,26.7878,26.7953,26.7728,26.7878,12900.0
2014-04-16 14:30:00,35.85,35.86,35.82,35.84,31800.0,26.7953,26.8027,26.7728,26.7878,31800.0
2014-04-16 14:40:00,35.83,35.84,35.81,35.84,30300.0,26.7803,26.7878,26.7654,26.7878,30300.0
2014-04-16 14:50:00,35.84,35.87,35.83,35.84,26000.0,26.7878,26.8102,26.7803,26.7878,26000.0
2014-04-16 15:00:00,35.84,35.88,35.84,35.88,48300.0,26.7878,26.8177,26.7878,26.8177,48300.0
2014-04-16 15:10:00,35.88,35.91,35.87,35.9,74700.0,26.8177,26.8401,26.8102,26.8326,74700.0
2014-04-16 15:20:00,35.91,35.92,35.91,35.91,795600.0,26.8401,26.8476,26.8401,26.8401,795600.0
2014-04-16 15:30:00,35.91,35.93,35.89,35.92,126300.0,26.8401,26.8551,26.8252,26.8476,126300.0
2014-04-16 15:40:00,35.91,35.93,35.88,35.89,236300.0,26.8401,26.8551,26.8177,26.8252,236300.0
2014-04-16 15:50:00,35.89,35.93,35.88,35.92,302400.0,26.8252,26.8551,26.8177,26.8476,302400.0
2014-04-17 09:30:00,35.94,36.16,35.92,36.06,245700.0,26.8625,27.027,26.8476,26.9522,245700.0
2014-04-17 09:40:00,36.05,36.08,36.02,36.07,67100.0,26.9448,26.9672,26.9223,26.9597,67100.0
2014-04-17 09:50:00,36.06,36.1,36.01,36.01,319300.0,26.9522,26.9821,26.9149,26.9149,319300.0
2014-04-17 10:00:00,36.01,36.11,36.0,36.05,83300.0,26.9149,26.9896,26.9074,26.9448,83300.0
2014-04-17 10:10:00,36.06,36.09,36.05,36.06,52300.0,26.9522,26.9747,26.9448,26.9522,52300.0
2014-04-17 10:20:00,36.06,36.06,36.0,36.06,80600.0,26.9522,26.9522,26.9074,26.9522,80600.0
2014-04-17 10:30:00,36.07,36.1,36.05,36.08,362200.0,26.9597,26.9821,26.9448,26.9672,362200.0
2014-04-17 10:40:00,36.08,36.1,36.01,36.02,78900.0,26.9672,26.9821,26.9149,26.9223,78900.0
2014-04-17 10:50:00,36.02,36.08,36.02,36.07,38800.0,26.9223,26.9672,26.9223,26.9597,38800.0
2014-04-17 11:00:00,36.06,36.07,36.0,36.04,49900.0,26.9522,26.9597,26.9074,26.9373,49900.0
2014-04-17 11:10:00,36.04,36.06,36.01,36.04,55400.0,26.9373,26.9522,26.9149,26.9373,55400.0
2014-04-17 11:20:00,36.04,36.05,35.99,36.02,28500.0,26.9373,26.9448,26.8999,26.9223,28500.0
2014-04-17 11:30:00,36.02,36.07,36.02,36.04,29300.0,26.9223,26.9597,26.9223,26.9373,29300.0
2014-04-17 11:40:00,36.04,36.07,36.04,36.04,28900.0,26.9373,26.9597,26.9373,26.9373,28900.0
2014-04-17 11:50:00,36.04,36.08,36.04,36.08,52900.0,26.9373,26.9672,26.9373,26.9672,52900.0
2014-04-17 12:00:00,36.08,36.09,36.07,36.09,42800.0,26.9672,26.9747,26.9597,26.9747,42800.0
2014-04-17 12:10:00,36.09,36.1,36.07,36.07,54100.0,26.9747,26.9821,26.9597,26.9597,54100.0
2014-04-17 12:20:00,36.07,36.08,36.05,36.06,40400.0,26.9597,26.9672,26.9448,26.9522,40400.0
2014-04-17 12:30:00,36.05,36.08,36.05,36.08,39600.0,26.9448,26.9672,26.9448,26.9672,39600.0
2014-04-17 12:40:00,36.08,36.08,36.06,36.08,36500.0,26.9672,26.9672,26.9522,26.9672,36500.0
2014-04-17 12:50:00,36.07,36.08,36.06,36.06,23300.0,26.9597,26.9672,26.9522,26.9522,23300.0
2014-04-17 13:00:00,36.06,36.09,36.06,36.08,51700.0,26.9522,26.9747,26.9522,26.9672,51700.0
2014-04-17 13:10:00,36.08,36.1,36.07,36.08,90900.0,26.9672,26.9821,26.9597,26.9672,90900.0
2014-04-17 13:20:00,36.07,36.08,36.06,36.08,49100.0,26.9597,26.9672,26.9522,26.9672,49100.0
2014-04-17 13:30:00,36.08,36.08,36.05,36.05,32900.0,26.9672,26.9672,26.9448,26.9448,32900.0
2014-04-17 13:40:00,36.06,36.06,36.01,36.02,86800.0,26.9522,26.9522,26.9149,26.9223,86800.0
2014-04-17 13:50:00,36.02,36.06,36.01,36.05,87000.0,26.9223,26.9522,26.9149,26.9448,87000.0
2014-04-17 14:00:00,36.05,36.05,35.99,35.99,186900.0,26.9448,26.9448,26.8999,26.8999,186900.0
2014-04-17 14:10:00,35.98,36.05,35.98,36.05,80400.0,26.8924,26.9448,26.8924,26.9448,80400.0
2014-04-17 14:20:00,36.05,36.05,36.02,36.03,74100.0,26.9448,26.9448,26.9223,26.9298,74100.0
2014-04-17 14:30:00,36.03,36.05,36.02,36.04,74200.0,26.9298,26.9448,26.9223,26.9373,74200.0
2014-04-17 14:40:00,36.04,36.05,36.02,36.04,54600.0,26.9373,26.9448,26.9223,26.9373,54600.0
2014-04-17 14:50:00,36.03,36.04,36.02,36.02,60000.0,26.9298,26.9373,26.9223,26.9223,60000.0
2014-04-17 15:00:00,36.03,36.06,36.02,36.05,103600.0,26.9298,26.9522,26.9223,26.9448,103600.0
2014-04-17 15:10:00,36.05,36.08,36.04,36.08,65200.0,26.9448,26.9672,26.9373,26.9672,65200.0
2014-04-17 15:20:00,36.08,36.1,36.06,36.08,1431800.0,26.9672,26.9821,26.9522,26.9672,1431800.0
2014-04-17 15:30:00,36.09,36.1,36.06,36.09,170700.0,26.9747,26.9821,26.9522,26.9747,170700.0
2014-04-17 15:40:00,36.09,36.1,36.06,36.06,164100.0,26.9747,26.9821,26.9522,26.9522,164100.0
2014-04-17 15:50:00,36.07,36.09,36.03,36.04,502800.0,26.9597,26.9747,26.9298,26.9373,502800.0
2014-04-21 09:30:00,36.06,36.09,36.0,36.02,48500.0,26.9522,26.9747,26.9074,26.9223,48500.0
2014-04-21 09:40:00,36.02,36.07,35.96,36.04,48000.0,26.9223,26.9597,26.8775,26.9373,48000.0
2014-04-21 09:50:00,36.04,36.07,36.01,36.05,50900.0,26.9373,26.9597,26.9149,26.9448,50900.0
2014-04-21 10:00:00,36.05,36.09,36.04,36.04,138400.0,26.9448,26.9747,26.9373,26.9373,138400.0
2014-04-21 10:10:00,36.04,36.07,36.02,36.04,52400.0,26.9373,26.9597,26.9223,26.9373,52400.0
2014-04-21 10:20:00,36.05,36.07,36.03,36.04,61900.0,26.9448,26.9597,26.9298,26.9373,61900.0
2014-04-21 10:30:00,36.05,36.09,36.04,36.05,48700.0,26.9448,26.9747,26.9373,26.9448,48700.0
2014-04-21 10:40:00,36.05,36.05,36.04,36.05,16900.0,26.9448,26.9448,26.9373,26.9448,16900.0
2014-04-21 10:50:00,36.05,36.1,36.05,36.08,80800.0,26.9448,26.9821,26.9448,26.9672,80800.0
2014-04-21 11:00:00,36.08,36.09,36.08,36.09,32100.0,26.9672,26.9747,26.9672,26.9747,32100.0
2014-04-21 11:10:00,36.09,36.11,36.07,36.08,82300.0,26.9747,26.9896,26.9597,26.9672,82300.0
2014-04-21 11:20:00,36.08,36.2,36.08,36.19,204500.0,26.9672,27.0569,26.9672,27.0494,204500.0
2014-04-21 11:30:00,36.19,36.19,36.13,36.15,54800.0,27.0494,27.0494,27.0046,27.0195,54800.0
2014-04-21 11:40:00,36.15,36.18,36.13,36.15,45000.0,27.0195,27.0419,27.0046,27.0195,45000.0
2014-04-21 11:50:00,36.15,36.16,36.14,36.15,21300.0,27.0195,27.027,27.012,27.0195,21300.0
2014-04-21 12:00:00,36.15,36.18,36.14,36.17,47700.0,27.0195,27.0419,27.012,27.0344,47700.0
2014-04-21 12:10:00,36.17,36.18,36.14,36.16,31300.0,27.0344,27.0419,27.012,27.027,31300.0
2014-04-21 12:20:00,36.16,36.24,36.16,36.23,106900.0,27.027,27.0868,27.027,27.0793,106900.0
2014-04-21 12:30:00,36.23,36.23,36.19,36.2,38900.0,27.0793,27.0793,27.0494,27.0569,38900.0
2014-04-21 12:40:00,36.2,36.21,36.2,36.2,10600.0,27.0569,27.0643,27.0569,27.0569,10600.0
2014-04-21 12:50:00,36.2,36.23,36.19,36.2,35900.0,27.0569,27.0793,27.0494,27.0569,35900.0
2014-04-21 13:00:00,36.2,36.22,36.2,36.22,13800.0,27.0569,27.0718,27.0569,27.0718,13800.0
2014-04-21 13:10:00,36.21,36.25,36.21,36.24,26400.0,27.0643,27.0942,27.0643,27.0868,26400.0
2014-04-21 13:20:00,36.24,36.26,36.23,36.24,55100.0,27.0868,27.1017,27.0793,27.0868,55100.0
2014-04-21 13:30:00,36.24,36.26,36.23,36.26,54900.0,27.0868,27.1017,27.0793,27.1017,54900.0
2014-04-21 13:40:00,36.26,36.26,36.25,36.26,12800.0,27.1017,27.1017,27.0942,27.1017,12800.0
2014-04-21 13:50:00,36.26,36.29,36.25,36.27,182500.0,27.1017,27.1241,27.0942,27.1092,182500.0
2014-04-21 14:00:00,36.29,36.33,36.29,36.31,88400.0,27.1241,27.154,27.1241,27.1391,88400.0
2014-04-21 14:10:00,36.3,36.32,36.3,36.32,42100.0,27.1316,27.1466,27.1316,27.1466,42100.0
2014-04-21 14:20:00,36.31,36.35,36.31,36.32,93600.0,27.1391,27.169,27.1391,27.1466,93600.0
2014-04-21 14:30:00,36.33,36.33,36.28,36.29,43200.0,27.154,27.154,27.1167,27.1241,43200.0
2014-04-21 14:40:00,36.29,36.31,36.27,36.3,65000.0,27.1241,27.1391,27.1092,27.1316,65000.0
2014-04-21 14:50:00,36.3,36.32,36.28,36.31,51200.0,27.1316,27.1466,27.1167,27.1391,51200.0
2014-04-21 15:00:00,36.32,36.33,36.27,36.28,82700.0,27.1466,27.154,27.1092,27.1167,82700.0
2014-04-21 15:10:00,36.28,36.32,36.28,36.3,101900.0,27.1167,27.1466,27.1167,27.1316,101900.0
2014-04-21 15:20:00,36.3,36.31,36.27,36.3,128200.0,27.1316,27.1391,27.1092,27.1316,128200.0
2014-04-21 15:30:00,36.29,36.3,36.28,36.29,125700.0,27.1241,27.1316,27.1167,27.1241,125700.0
2014-04-21 15:40:00,36.29,36.32,36.29,36.3,170200.0,27.1241,27.1466,27.1241,27.1316,170200.0
2014-04-21 15:50:00,36.3,36.35,36.29,36.34,354100.0,27.1316,27.169,27.1241,27.1615,354100.0
2014-04-22 09:30:00,36.46,36.49,36.35,36.42,175200.0,27.2512,27.2736,27.169,27.2213,175200.0
2014-04-22 09:40:00,36.43,36.5,36.42,36.47,87100.0,27.2288,27.2811,27.2213,27.2587,87100.0
2014-04-22 09:50:00,36.47,36.49,36.43,36.47,100000.0,27.2587,27.2736,27.2288,27.2587,100000.0
2014-04-22 10:00:00,36.48,36.48,36.41,36.47,147900.0,27.2662,27.2662,27.2138,27.2587,147900.0
2014-04-22 10:10:00,36.46,36.47,36.43,36.44,55600.0,27.2512,27.2587,27.2288,27.2363,55600.0
2014-04-22 10:20:00,36.44,36.45,36.4,36.4,50100.0,27.2363,27.2437,27.2064,27.2064,50100.0
2014-04-22 10:30:00,36.4,36.44,36.36,36.38,44800.0,27.2064,27.2363,27.1765,27.1914,44800.0
2014-04-22 10:40:00,36.39,36.39,36.35,36.38,27900.0,27.1989,27.1989,27.169,27.1914,27900.0
2014-04-22 10:50:00,36.38,36.43,36.38,36.43,79200.0,27.1914,27.2288,27.1914,27.2288,79200.0
2014-04-22 11:00:00,36.43,36.45,36.4,36.41,107700.0,27.2288,27.2437,27.2064,27.2138,107700.0
2014-04-22 11:10:00,36.41,36.42,36.39,36.41,66600.0,27.2138,27.2213,27.1989,27.2138,66600.0
2014-04-22 11:20:00,36.41,36.42,36.39,36.42,38300.0,27.2138,27.2213,27.1989,27.2213,38300.0
2014-04-22 11:30:00,36.42,36.44,36.42,36.42,21500.0,27.2213,27.2363,27.2213,27.2213,21500.0
2014-04-22 11:40:00,36.42,36.43,36.38,36.4,79700.0,27.2213,27.2288,27.1914,27.2064,79700.0
2014-04-22 11:50:00,36.4,36.43,36.39,36.41,123400.0,27.2064,27.2288,27.1989,27.2138,123400.0
2014-04-22 12:00:00,36.42,36.42,36.4,36.4,39800.0,27.2213,27.2213,27.2064,27.2064,39800.0
2014-04-22 12:10:00,36.41,36.41,36.39,36.4,50400.0,27.2138,27.2138,27.1989,27.2064,50400.0
2014-04-22 12:20:00,36.4,36.42,36.39,36.41,75500.0,27.2064,27.2213,27.1989,27.2138,75500.0
2014-04-22 12:30:00,36.41,36.43,36.41,36.41,29800.0,27.2138,27.2288,27.2138,27.2138,29800.0
2014-04-22 12:40:00,36.41,36.42,36.4,36.41,40600.0,27.2138,27.2213,27.2064,27.2138,40600.0
2014-04-22 12:50:00,36.41,36.45,36.4,36.44,46600.0,27.2138,27.2437,27.2064,27.2363,46600.0
2014-04-22 13:00:00,36.44,36.45,36.42,36.43,35300.0,27.2363,27.2437,27.2213,27.2288,35300.0
2014-04-22 13:10:00,36.43,36.43,36.41,36.41,25100.0,27.2288,27.2288,27.2138,27.2138,25100.0
2014-04-22 13:20:00,36.41,36.44,36.41,36.42,44300.0,27.2138,27.2363,27.2138,27.2213,44300.0
2014-04-22 13:30:00,36.43,36.43,36.4,36.4,35900.0,27.2288,27.2288,27.2064,27.2064,35900.0
2014-04-22 13:40:00,36.4,36.42,36.39,36.4,26300.0,27.2064,27.2213,27.1989,27.2064,26300.0
2014-04-22 13:50:00,36.4,36.43,36.39,36.39,56000.0,27.2064,27.2288,27.1989,27.1989,56000.0
2014-04-22 14:00:00,36.4,36.4,36.38,36.4,19400.0,27.2064,27.2064,27.1914,27.2064,19400.0
2014-04-22 14:10:00,36.4,36.4,36.39,36.4,18300.0,27.2064,27.2064,27.1989,27.2064,18300.0
2014-04-22 14:20:00,36.39,36.4,36.38,36.38,21200.0,27.1989,27.2064,27.1914,27.1914,21200.0
2014-04-22 14:30:00,36.38,36.42,36.38,36.4,26000.0,27.1914,27.2213,27.1914,27.2064,26000.0
2014-04-22 14:40:00,36.4,36.41,36.4,36.4,21200.0,27.2064,27.2138,27.2064,27.2064,21200.0
2014-04-22 14:50:00,36.4,36.42,36.39,36.4,43200.0,27.2064,27.2213,27.1989,27.2064,43200.0
2014-04-22 15:00:00,36.39,36.4,36.38,36.38,33100.0,27.1989,27.2064,27.1914,27.1914,33100.0
2014-04-22 15:10:00,36.38,36.39,36.37,36.38,22300.0,27.1914,27.1989,27.1839,27.1914,22300.0
2014-04-22 15:20:00,36.38,36.4,36.37,36.39,31800.0,27.1914,27.2064,27.1839,27.1989,31800.0
2014-04-22 15:30:00,36.4,36.4,36.36,36.36,48900.0,27.2064,27.2064,27.1765,27.1765,48900.0
2014-04-22 15:40:00,36.37,36.42,36.36,36.39,138500.0,27.1839,27.2213,27.1765,27.1989,138500.0
2014-04-22 15:50:00,36.4,36.41,36.36,36.37,221200.0,27.2064,27.2138,27.1765,27.1839,221200.0
2014-04-23 09:30:00,36.38,36.44,36.35,36.41,55700.0,27.1914,27.2363,27.169,27.2138,55700.0
2014-04-23 09:40:00,36.4,36.42,36.34,36.36,31300.0,27.2064,27.2213,27.1615,27.1765,31300.0
2014-04-23 09:50:00,36.36,36.49,36.35,36.42,85600.0,27.1765,27.2736,27.169,27.2213,85600.0
2014-04-23 10:00:00,36.41,36.43,36.38,36.42,31200.0,27.2138,27.2288,27.1914,27.2213,31200.0
2014-04-23 10:10:00,36.42,36.45,36.39,36.43,24800.0,27.2213,27.2437,27.1989,27.2288,24800.0
2014-04-23 10:20:00,36.42,36.49,36.41,36.48,129400.0,27.2213,27.2736,27.2138,27.2662,129400.0
2014-04-23 10:30:00,36.48,36.48,36.41,36.41,37700.0,27.2662,27.2662,27.2138,27.2138,37700.0
2014-04-23 10:40:00,36.41,36.44,36.39,36.42,92300.0,27.2138,27.2363,27.1989,27.2213,92300.0
2014-04-23 10:50:00,36.42,36.43,36.41,36.43,51500.0,27.2213,27.2288,27.2138,27.2288,51500.0
2014-04-23 11:00:00,36.43,36.43,36.37,36.37,29400.0,27.2288,27.2288,27.1839,27.1839,29400.0
2014-04-23 11:10:00,36.37,36.43,36.37,36.4,92700.0,27.1839,27.2288,27.1839,27.2064,92700.0
2014-04-23 11:20:00,36.4,36.41,36.39,36.4,110100.0,27.2064,27.2138,27.1989,27.2064,110100.0
2014-04-23 11:30:00,36.41,36.41,36.39,36.4,41800.0,27.2138,27.2138,27.1989,27.2064,41800.0
2014-04-23 11:40:00,36.4,36.43,36.4,36.41,101500.0,27.2064,27.2288,27.2064,27.2138,101500.0
2014-04-23 11:50:00,36.41,36.46,36.41,36.42,58700.0,27.2138,27.2512,27.2138,27.2213,58700.0
2014-04-23 12:00:00,36.42,36.46,36.42,36.44,39600.0,27.2213,27.2512,27.2213,27.2363,39600.0
2014-04-23 12:10:00,36.44,36.45,36.41,36.43,111400.0,27.2363,27.2437,27.2138,27.2288,111400.0
2014-04-23 12:20:00,36.43,36.46,36.39,36.44,113400.0,27.2288,27.2512,27.1989,27.2363,113400.0
2014-04-23 12:30:00,36.44,36.47,36.42,36.47,104600.0,27.2363,27.2587,27.2213,27.2587,104600.0
2014-04-23 12:40:00,36.46,36.46,36.43,36.44,61200.0,27.2512,27.2512,27.2288,27.2363,61200.0
2014-04-23 12:50:00,36.43,36.46,36.43,36.46,44300.0,27.2288,27.2512,27.2288,27.2512,44300.0
2014-04-23 13:00:00,36.45,36.46,36.45,36.45,16100.0,27.2437,27.2512,27.2437,27.2437,16100.0
2014-04-23 13:10:00,36.45,36.48,36.44,36.48,72000.0,27.2437,27.2662,27.2363,27.2662,72000.0
2014-04-23 13:20:00,36.47,36.48,36.46,36.47,50000.0,27.2587,27.2662,27.2512,27.2587,50000.0
2014-04-23 13:30:00,36.48,36.48,36.47,36.47,24500.0,27.2662,27.2662,27.2587,27.2587,24500.0
2014-04-23 13:40:00,36.47,36.48,36.43,36.43,123200.0,27.2587,27.2662,27.2288,27.2288,123200.0
2014-04-23 13:50:00,36.44,36.46,36.44,36.44,37700.0,27.2363,27.2512,27.2363,27.2363,37700.0
2014-04-23 14:00:00,36.45,36.45,36.44,36.45,32100.0,27.2437,27.2437,27.2363,27.2437,32100.0
2014-04-23 14:10:00,36.45,36.46,36.45,36.45,55900.0,27.2437,27.2512,27.2437,27.2437,55900.0
2014-04-23 14:20:00,36.45,36.46,36.43,36.46,80900.0,27.2437,27.2512,27.2288,27.2512,80900.0
2014-04-23 14:30:00,36.46,36.46,36.45,36.45,24100.0,27.2512,27.2512,27.2437,27.2437,24100.0
2014-04-23 14:40:00,36.45,36.46,36.43,36.43,43000.0,27.2437,27.2512,27.2288,27.2288,43000.0
2014-04-23 14:50:00,36.43,36.47,36.43,36.45,79900.0,27.2288,27.2587,27.2288,27.2437,79900.0
2014-04-23 15:00:00,36.45,36.46,36.43,36.45,44300.0,27.2437,27.2512,27.2288,27.2437,44300.0
2014-04-23 15:10:00,36.45,36.46,36.44,36.46,41800.0,27.2437,27.2512,27.2363,27.2512,41800.0
2014-04-23 15:20:00,36.45,36.46,36.43,36.45,78700.0,27.2437,27.2512,27.2288,27.2437,78700.0
2014-04-23 15:30:00,36.45,36.45,36.43,36.45,126200.0,27.2437,27.2437,27.2288,27.2437,126200.0
2014-04-23 15:40:00,36.44,36.45,36.41,36.43,168500.0,27.2363,27.2437,27.2138,27.2288,168500.0
2014-04-23 15:50:00,36.43,36.46,36.42,36.42,330200.0,27.2288,27.2512,27.2213,27.2213,330200.0
2014-04-24 09:30:00,36.45,36.49,36.37,36.46,158000.0,27.2437,27.2736,27.1839,27.2512,158000.0
2014-04-24 09:40:00,36.46,36.5,36.43,36.48,129400.0,27.2512,27.2811,27.2288,27.2662,129400.0
2014-04-24 09:50:00,36.48,36.5,36.44,36.46,108900.0,27.2662,27.2811,27.2363,27.2512,108900.0
2014-04-24 10:00:00,36.46,36.48,36.44,36.47,145300.0,27.2512,27.2662,27.2363,27.2587,145300.0
2014-04-24 10:10:00,36.46,36.52,36.46,36.51,59800.0,27.2512,27.296,27.2512,27.2886,59800.0
2014-04-24 10:20:00,36.51,36.52,36.48,36.51,157900.0,27.2886,27.296,27.2662,27.2886,157900.0
2014-04-24 10:30:00,36.51,36.58,36.49,36.56,123900.0,27.2886,27.3409,27.2736,27.3259,123900.0
2014-04-24 10:40:00,36.57,36.58,36.55,36.56,89600.0,27.3334,27.3409,27.3185,27.3259,89600.0
2014-04-24 10:50:00,36.57,36.64,36.56,36.61,90500.0,27.3334,27.3857,27.3259,27.3633,90500.0
2014-04-24 11:00:00,36.62,36.63,36.6,36.6,78000.0,27.3708,27.3783,27.3558,27.3558,78000.0
2014-04-24 11:10:00,36.6,36.61,36.59,36.61,57600.0,27.3558,27.3633,27.3484,27.3633,57600.0
2014-04-24 11:20:00,36.61,36.62,36.52,36.52,69600.0,27.3633,27.3708,27.296,27.296,69600.0
2014-04-24 11:30:00,36.53,36.57,36.52,36.55,37800.0,27.3035,27.3334,27.296,27.3185,37800.0
2014-04-24 11:40:00,36.55,36.56,36.5,36.5,39000.0,27.3185,27.3259,27.2811,27.2811,39000.0
2014-04-24 11:50:00,36.5,36.53,36.49,36.49,27600.0,27.2811,27.3035,27.2736,27.2736,27600.0
2014-04-24 12:00:00,36.49,36.54,36.49,36.52,30200.0,27.2736,27.311,27.2736,27.296,30200.0
2014-04-24 12:10:00,36.52,36.52,36.5,36.5,20000.0,27.296,27.296,27.2811,27.2811,20000.0
2014-04-24 12:20:00,36.5,36.52,36.5,36.52,41800.0,27.2811,27.296,27.2811,27.296,41800.0
2014-04-24 12:30:00,36.53,36.53,36.48,36.5,27600.0,27.3035,27.3035,27.2662,27.2811,27600.0
2014-04-24 12:40:00,36.49,36.5,36.49,36.49,13800.0,27.2736,27.2811,27.2736,27.2736,13800.0
2014-04-24 12:50:00,36.49,36.5,36.4,36.41,67000.0,27.2736,27.2811,27.2064,27.2138,67000.0
2014-04-24 13:00:00,36.4,36.41,36.38,36.38,29100.0,27.2064,27.2138,27.1914,27.1914,29100.0
2014-04-24 13:10:00,36.38,36.41,36.38,36.4,27400.0,27.1914,27.2138,27.1914,27.2064,27400.0
2014-04-24 13:20:00,36.4,36.41,36.35,36.35,32900.0,27.2064,27.2138,27.169,27.169,32900.0
2014-04-24 13:30:00,36.35,36.36,36.31,36.31,54900.0,27.169,27.1765,27.1391,27.1391,54900.0
2014-04-24 13:40:00,36.31,36.32,36.26,36.28,58600.0,27.1391,27.1466,27.1017,27.1167,58600.0
2014-04-24 13:50:00,36.28,36.31,36.26,36.28,31500.0,27.1167,27.1391,27.1017,27.1167,31500.0
2014-04-24 14:00:00,36.28,36.32,36.28,36.29,28200.0,27.1167,27.1466,27.1167,27.1241,28200.0
2014-04-24 14:10:00,36.29,36.32,36.28,36.3,34400.0,27.1241,27.1466,27.1167,27.1316,34400.0
2014-04-24 14:20:00,36.3,36.31,36.28,36.3,20500.0,27.1316,27.1391,27.1167,27.1316,20500.0
2014-04-24 14:30:00,36.3,36.34,36.3,36.34,22700.0,27.1316,27.1615,27.1316,27.1615,22700.0
2014-04-24 14:40:00,36.34,36.34,36.33,36.34,27500.0,27.1615,27.1615,27.154,27.1615,27500.0
2014-04-24 14:50:00,36.34,36.36,36.33,36.36,35700.0,27.1615,27.1765,27.154,27.1765,35700.0
2014-04-24 15:00:00,36.36,36.38,36.35,36.38,38300.0,27.1765,27.1914,27.169,27.1914,38300.0
2014-04-24 15:10:00,36.37,36.38,36.35,36.35,46000.0,27.1839,27.1914,27.169,27.169,46000.0
2014-04-24 15:20:00,36.35,36.37,36.32,36.33,156200.0,27.169,27.1839,27.1466,27.154,156200.0
2014-04-24 15:30:00,36.33,36.38,36.32,36.35,97300.0,27.154,27.1914,27.1466,27.169,97300.0
2014-04-24 15:40:00,36.35,36.38,36.35,36.37,91900.0,27.169,27.1914,27.169,27.1839,91900.0
2014-04-24 15:50:00,36.38,36.41,36.37,36.39,192600.0,27.1914,27.2138,27.1839,27.1989,192600.0
2014-04-25 09:30:00,36.41,36.44,36.37,36.44,79700.0,27.2138,27.2363,27.1839,27.2363,79700.0
2014-04-25 09:40:00,36.44,36.47,36.25,36.27,72200.0,27.2363,27.2587,27.0942,27.1092,72200.0
2014-04-25 09:50:00,36.26,36.31,36.25,36.25,33100.0,27.1017,27.1391,27.0942,27.0942,33100.0
2014-04-25 10:00:00,36.25,36.34,36.25,36.33,37500.0,27.0942,27.1615,27.0942,27.154,37500.0
2014-04-25 10:10:00,36.33,36.35,36.27,36.32,22900.0,27.154,27.169,27.1092,27.1466,22900.0
2014-04-25 10:20:00,36.31,36.31,36.27,36.28,12100.0,27.1391,27.1391,27.1092,27.1167,12100.0
2014-04-25 10:30:00,36.28,36.28,36.16,36.16,63900.0,27.1167,27.1167,27.027,27.027,63900.0
2014-04-25 10:40:00,36.17,36.19,36.13,36.17,50900.0,27.0344,27.0494,27.0046,27.0344,50900.0
2014-04-25 10:50:00,36.17,36.2,36.13,36.16,20300.0,27.0344,27.0569,27.0046,27.027,20300.0
2014-04-25 11:00:00,36.15,36.16,36.08,36.1,37800.0,27.0195,27.027,26.9672,26.9821,37800.0
2014-04-25 11:10:00,36.09,36.13,36.07,36.12,29300.0,26.9747,27.0046,26.9597,26.9971,29300.0
2014-04-25 11:20:00,36.13,36.17,36.12,36.16,12300.0,27.0046,27.0344,26.9971,27.027,12300.0
2014-04-25 11:30:00,36.17,36.18,36.14,36.18,18000.0,27.0344,27.0419,27.012,27.0419,18000.0
2014-04-25 11:40:00,36.17,36.19,36.16,36.19,15200.0,27.0344,27.0494,27.027,27.0494,15200.0
2014-04-25 11:50:00,36.19,36.29,36.19,36.27,42700.0,27.0494,27.1241,27.0494,27.1092,42700.0
2014-04-25 12:00:00,36.27,36.27,36.22,36.26,13600.0,27.1092,27.1092,27.0718,27.1017,13600.0
2014-04-25 12:10:00,36.26,36.26,36.21,36.21,11600.0,27.1017,27.1017,27.0643,27.0643,11600.0
2014-04-25 12:20:00,36.22,36.22,36.16,36.17,28000.0,27.0718,27.0718,27.027,27.0344,28000.0
2014-04-25 12:30:00,36.17,36.18,36.12,36.12,25000.0,27.0344,27.0419,26.9971,26.9971,25000.0
2014-04-25 12:40:00,36.13,36.13,36.1,36.1,19800.0,27.0046,27.0046,26.9821,26.9821,19800.0
2014-04-25 12:50:00,36.1,36.14,36.09,36.14,14300.0,26.9821,27.012,26.9747,27.012,14300.0
2014-04-25 13:00:00,36.14,36.14,36.06,36.07,29400.0,27.012,27.012,26.9522,26.9597,29400.0
2014-04-25 13:10:00,36.08,36.08,36.05,36.06,20600.0,26.9672,26.9672,26.9448,26.9522,20600.0
2014-04-25 13:20:00,36.06,36.1,36.05,36.1,17900.0,26.9522,26.9821,26.9448,26.9821,17900.0
2014-04-25 13:30:00,36.1,36.1,36.05,36.06,13700.0,26.9821,26.9821,26.9448,26.9522,13700.0
2014-04-25 13:40:00,36.07,36.09,36.05,36.08,15100.0,26.9597,26.9747,26.9448,26.9672,15100.0
2014-04-25 13:50:00,36.08,36.11,36.08,36.1,17000.0,26.9672,26.9896,26.9672,26.9821,17000.0
2014-04-25 14:00:00,36.09,36.11,36.05,36.07,15400.0,26.9747,26.9896,26.9448,26.9597,15400.0
2014-04-25 14:10:00,36.07,36.07,36.02,36.02,31700.0,26.9597,26.9597,26.9223,26.9223,31700.0
2014-04-25 14:20:00,36.03,36.05,36.02,36.04,17300.0,26.9298,26.9448,26.9223,26.9373,17300.0
2014-04-25 14:30:00,36.04,36.06,36.0,36.05,37600.0,26.9373,26.9522,26.9074,26.9448,37600.0
2014-04-25 14:40:00,36.06,36.07,36.04,36.07,16500.0,26.9522,26.9597,26.9373,26.9597,16500.0
2014-04-25 14:50:00,36.07,36.09,36.06,36.07,16500.0,26.9597,26.9747,26.9522,26.9597,16500.0
2014-04-25 15:00:00,36.07,36.11,36.06,36.09,25600.0,26.9597,26.9896,26.9522,26.9747,25600.0
2014-04-25 15:10:00,36.09,36.1,36.06,36.09,30900.0,26.9747,26.9821,26.9522,26.9747,30900.0
2014-04-25 15:20:00,36.09,36.15,36.08,36.14,35400.0,26.9747,27.0195,26.9672,27.012,35400.0
2014-04-25 15:30:00,36.14,36.16,36.12,36.12,47800.0,27.012,27.027,26.9971,26.9971,47800.0
2014-04-25 15:40:00,36.12,36.17,36.11,36.11,165900.0,26.9971,27.0344,26.9896,26.9896,165900.0
2014-04-25 15:50:00,36.1,36.11,36.01,36.05,510400.0,26.9821,26.9896,26.9149,26.9448,510400.0
2014-04-28 09:30:00,36.21,36.3,36.15,36.22,108400.0,27.0643,27.1316,27.0195,27.0718,108400.0
2014-04-28 09:40:00,36.22,36.3,36.21,36.22,80400.0,27.0718,27.1316,27.0643,27.0718,80400.0
2014-04-28 09:50:00,36.23,36.3,36.23,36.28,41900.0,27.0793,27.1316,27.0793,27.1167,41900.0
2014-04-28 10:00:00,36.28,36.4,36.28,36.38,64600.0,27.1167,27.2064,27.1167,27.1914,64600.0
2014-04-28 10:10:00,36.38,36.42,36.36,36.42,34900.0,27.1914,27.2213,27.1765,27.2213,34900.0
2014-04-28 10:20:00,36.42,36.51,36.41,36.5,51200.0,27.2213,27.2886,27.2138,27.2811,51200.0
2014-04-28 10:30:00,36.5,36.53,36.49,36.5,39500.0,27.2811,27.3035,27.2736,27.2811,39500.0
2014-04-28 10:40:00,36.5,36.54,36.48,36.5,54800.0,27.2811,27.311,27.2662,27.2811,54800.0
2014-04-28 10:50:00,36.5,36.5,36.44,36.48,37400.0,27.2811,27.2811,27.2363,27.2662,37400.0
2014-04-28 11:00:00,36.48,36.49,36.46,36.48,34600.0,27.2662,27.2736,27.2512,27.2662,34600.0
2014-04-28 11:10:00,36.49,36.49,36.4,36.46,59500.0,27.2736,27.2736,27.2064,27.2512,59500.0
2014-04-28 11:20:00,36.46,36.46,36.38,36.38,25600.0,27.2512,27.2512,27.1914,27.1914,25600.0
2014-04-28 11:30:00,36.39,36.46,36.38,36.45,64700.0,27.1989,27.2512,27.1914,27.2437,64700.0
2014-04-28 11:40:00,36.46,36.46,36.42,36.44,40900.0,27.2512,27.2512,27.2213,27.2363,40900.0
2014-04-28 11:50:00,36.44,36.48,36.44,36.44,53500.0,27.2363,27.2662,27.2363,27.2363,53500.0
2014-04-28 12:00:00,36.44,36.45,36.4,36.4,22100.0,27.2363,27.2437,27.2064,27.2064,22100.0
2014-04-28 12:10:00,36.41,36.43,36.4,36.4,17700.0,27.2138,27.2288,27.2064,27.2064,17700.0
2014-04-28 12:20:00,36.41,36.43,36.39,36.43,18000.0,27.2138,27.2288,27.1989,27.2288,18000.0
2014-04-28 12:30:00,36.43,36.47,36.41,36.44,39600.0,27.2288,27.2587,27.2138,27.2363,39600.0
2014-04-28 12:40:00,36.44,36.46,36.44,36.45,14300.0,27.2363,27.2512,27.2363,27.2437,14300.0
2014-04-28 12:50:00,36.45,36.45,36.42,36.44,17200.0,27.2437,27.2437,27.2213,27.2363,17200.0
2014-04-28 13:00:00,36.44,36.44,36.35,36.35,24100.0,27.2363,27.2363,27.169,27.169,24100.0
2014-04-28 13:10:00,36.35,36.35,36.27,36.28,16600.0,27.169,27.169,27.1092,27.1167,16600.0
2014-04-28 13:20:00,36.27,36.27,36.22,36.26,29000.0,27.1092,27.1092,27.0718,27.1017,29000.0
2014-04-28 13:30:00,36.26,36.31,36.23,36.3,65300.0,27.1017,27.1391,27.0793,27.1316,65300.0
2014-04-28 13:40:00,36.3,36.34,36.29,36.33,52700.0,27.1316,27.1615,27.1241,27.154,52700.0
2014-04-28 13:50:00,36.33,36.4,36.33,36.37,38300.0,27.154,27.2064,27.154,27.1839,38300.0
2014-04-28 14:00:00,36.37,36.39,36.34,36.39,35100.0,27.1839,27.1989,27.1615,27.1989,35100.0
2014-04-28 14:10:00,36.39,36.45,36.38,36.45,44200.0,27.1989,27.2437,27.1914,27.2437,44200.0
2014-04-28 14:20:00,36.45,36.47,36.42,36.44,27900.0,27.2437,27.2587,27.2213,27.2363,27900.0
2014-04-28 14:30:00,36.44,36.46,36.38,36.41,29600.0,27.2363,27.2512,27.1914,27.2138,29600.0
2014-04-28 14:40:00,36.41,36.44,36.38,36.44,32700.0,27.2138,27.2363,27.1914,27.2363,32700.0
2014-04-28 14:50:00,36.44,36.45,36.4,36.4,29000.0,27.2363,27.2437,27.2064,27.2064,29000.0
2014-04-28 15:00:00,36.41,36.45,36.38,36.45,44800.0,27.2138,27.2437,27.1914,27.2437,44800.0
2014-04-28 15:10:00,36.45,36.48,36.44,36.48,56100.0,27.2437,27.2662,27.2363,27.2662,56100.0
2014-04-28 15:20:00,36.48,36.54,36.47,36.52,63100.0,27.2662,27.311,27.2587,27.296,63100.0
2014-04-28 15:30:00,36.52,36.54,36.51,36.52,77400.0,27.296,27.311,27.2886,27.296,77400.0
2014-04-28 15:40:00,36.52,36.56,36.51,36.52,115600.0,27.296,27.3259,27.2886,27.296,115600.0
2014-04-28 15:50:00,36.51,36.54,36.45,36.46,198700.0,27.2886,27.311,27.2437,27.2512,198700.0
2014-04-29 09:30:00,36.6,36.62,36.5,36.62,111600.0,27.3558,27.3708,27.2811,27.3708,111600.0
2014-04-29 09:40:00,36.62,36.73,36.61,36.73,71100.0,27.3708,27.453,27.3633,27.453,71100.0
2014-04-29 09:50:00,36.73,36.75,36.59,36.59,79900.0,27.453,27.468,27.3484,27.3484,79900.0
2014-04-29 10:00:00,36.6,36.68,36.6,36.65,48000.0,27.3558,27.4156,27.3558,27.3932,48000.0
2014-04-29 10:10:00,36.64,36.64,36.55,36.57,44600.0,27.3857,27.3857,27.3185,27.3334,44600.0
2014-04-29 10:20:00,36.57,36.6,36.52,36.57,81500.0,27.3334,27.3558,27.296,27.3334,81500.0
2014-04-29 10:30:00,36.58,36.58,36.51,36.55,107500.0,27.3409,27.3409,27.2886,27.3185,107500.0
2014-04-29 10:40:00,36.55,36.59,36.54,36.59,39500.0,27.3185,27.3484,27.311,27.3484,39500.0
2014-04-29 10:50:00,36.59,36.6,36.56,36.58,41100.0,27.3484,27.3558,27.3259,27.3409,41100.0
2014-04-29 11:00:00,36.58,36.6,36.56,36.56,23200.0,27.3409,27.3558,27.3259,27.3259,23200.0
2014-04-29 11:10:00,36.56,36.57,36.5,36.51,35300.0,27.3259,27.3334,27.2811,27.2886,35300.0
2014-04-29 11:20:00,36.51,36.58,36.5,36.57,52500.0,27.2886,27.3409,27.2811,27.3334,52500.0
2014-04-29 11:30:00,36.57,36.58,36.54,36.57,39300.0,27.3334,27.3409,27.311,27.3334,39300.0
2014-04-29 11:40:00,36.57,36.57,36.54,36.54,20800.0,27.3334,27.3334,27.311,27.311,20800.0
2014-04-29 11:50:00,36.53,36.53,36.5,36.51,25000.0,27.3035,27.3035,27.2811,27.2886,25000.0
2014-04-29 12:00:00,36.52,36.54,36.51,36.54,22300.0,27.296,27.311,27.2886,27.311,22300.0
2014-04-29 12:10:00,36.55,36.55,36.5,36.5,18100.0,27.3185,27.3185,27.2811,27.2811,18100.0
2014-04-29 12:20:00,36.5,36.5,36.47,36.49,38900.0,27.2811,27.2811,27.2587,27.2736,38900.0
2014-04-29 12:30:00,36.48,36.49,36.46,36.46,14900.0,27.2662,27.2736,27.2512,27.2512,14900.0
2014-04-29 12:40:00,36.47,36.48,36.47,36.48,15700.0,27.2587,27.2662,27.2587,27.2662,15700.0
2014-04-29 12:50:00,36.48,36.48,36.46,36.47,20100.0,27.2662,27.2662,27.2512,27.2587,20100.0
2014-04-29 13:00:00,36.47,36.47,36.44,36.45,19600.0,27.2587,27.2587,27.2363,27.2437,19600.0
2014-04-29 13:10:00,36.45,36.45,36.42,36.43,31700.0,27.2437,27.2437,27.2213,27.2288,31700.0
2014-04-29 13:20:00,36.43,36.45,36.41,36.44,26600.0,27.2288,27.2437,27.2138,27.2363,26600.0
2014-04-29 13:30:00,36.45,36.47,36.42,36.45,17600.0,27.2437,27.2587,27.2213,27.2437,17600.0
2014-04-29 13:40:00,36.45,36.47,36.44,36.45,15300.0,27.2437,27.2587,27.2363,27.2437,15300.0
2014-04-29 13:50:00,36.46,36.48,36.45,36.47,21800.0,27.2512,27.2662,27.2437,27.2587,21800.0
2014-04-29 14:00:00,36.47,36.47,36.44,36.44,24300.0,27.2587,27.2587,27.2363,27.2363,24300.0
2014-04-29 14:10:00,36.44,36.44,36.38,36.39,24500.0,27.2363,27.2363,27.1914,27.1989,24500.0
2014-04-29 14:20:00,36.39,36.39,36.33,36.33,29400.0,27.1989,27.1989,27.154,27.154,29400.0
2014-04-29 14:30:00,36.33,36.34,36.31,36.32,25300.0,27.154,27.1615,27.1391,27.1466,25300.0
2014-04-29 14:40:00,36.33,36.33,36.31,36.33,37700.0,27.154,27.154,27.1391,27.154,37700.0
2014-04-29 14:50:00,36.33,36.33,36.3,36.3,26600.0,27.154,27.154,27.1316,27.1316,26600.0
2014-04-29 15:00:00,36.3,36.31,36.3,36.3,30100.0,27.1316,27.1391,27.1316,27.1316,30100.0
2014-04-29 15:10:00,36.3,36.36,36.3,36.36,51000.0,27.1316,27.1765,27.1316,27.1765,51000.0
2014-04-29 15:20:00,36.35,36.36,36.32,36.33,59300.0,27.169,27.1765,27.1466,27.154,59300.0
2014-04-29 15:30:00,36.33,36.33,36.29,36.32,96600.0,27.154,27.154,27.1241,27.1466,96600.0
2014-04-29 15:40:00,36.33,36.33,36.26,36.26,161000.0,27.154,27.154,27.1017,27.1017,161000.0
2014-04-29 15:50:00,36.26,36.27,36.24,36.24,230000.0,27.1017,27.1092,27.0868,27.0868,230000.0
2014-04-30 09:30:00,36.16,36.16,36.0,36.08,89600.0,27.027,27.027,26.9074,26.9672,89600.0
2014-04-30 09:40:00,36.08,36.11,36.04,36.09,31800.0,26.9672,26.9896,26.9373,26.9747,31800.0
2014-04-30 09:50:00,36.1,36.14,35.95,35.95,132900.0,26.9821,27.012,26.87,26.87,132900.0
2014-04-30 10:00:00,35.95,36.09,35.95,36.08,97900.0,26.87,26.9747,26.87,26.9672,97900.0
2014-04-30 10:10:00,36.09,36.11,36.04,36.04,65700.0,26.9747,26.9896,26.9373,26.9373,65700.0
2014-04-30 10:20:00,36.04,36.08,36.03,36.08,113200.0,26.9373,26.9672,26.9298,26.9672,113200.0
2014-04-30 10:30:00,36.08,36.15,36.08,36.12,29200.0,26.9672,27.0195,26.9672,26.9971,29200.0
2014-04-30 10:40:00,36.12,36.12,36.09,36.11,39000.0,26.9971,26.9971,26.9747,26.9896,39000.0
2014-04-30 10:50:00,36.12,36.16,36.11,36.11,27400.0,26.9971,27.027,26.9896,26.9896,27400.0
2014-04-30 11:00:00,36.11,36.13,36.08,36.09,45000.0,26.9896,27.0046,26.9672,26.9747,45000.0
2014-04-30 11:10:00,36.1,36.13,36.09,36.11,45300.0,26.9821,27.0046,26.9747,26.9896,45300.0
2014-04-30 11:20:00,36.11,36.12,36.1,36.1,54800.0,26.9896,26.9971,26.9821,26.9821,54800.0
2014-04-30 11:30:00,36.11,36.17,36.1,36.17,26800.0,26.9896,27.0344,26.9821,27.0344,26800.0
2014-04-30 11:40:00,36.17,36.22,36.17,36.21,37700.0,27.0344,27.0718,27.0344,27.0643,37700.0
2014-04-30 11:50:00,36.21,36.21,36.12,36.12,69200.0,27.0643,27.0643,26.9971,26.9971,69200.0
2014-04-30 12:00:00,36.13,36.2,36.12,36.2,78000.0,27.0046,27.0569,26.9971,27.0569,78000.0
2014-04-30 12:10:00,36.2,36.2,36.17,36.2,143500.0,27.0569,27.0569,27.0344,27.0569,143500.0
2014-04-30 12:20:00,36.2,36.2,36.18,36.18,35100.0,27.0569,27.0569,27.0419,27.0419,35100.0
2014-04-30 12:30:00,36.19,36.19,36.17,36.17,19500.0,27.0494,27.0494,27.0344,27.0344,19500.0
2014-04-30 12:40:00,36.17,36.18,36.13,36.14,25000.0,27.0344,27.0419,27.0046,27.012,25000.0
2014-04-30 12:50:00,36.14,36.14,36.11,36.12,76600.0,27.012,27.012,26.9896,26.9971,76600.0
2014-04-30 13:00:00,36.12,36.22,36.11,36.22,74600.0,26.9971,27.0718,26.9896,27.0718,74600.0
2014-04-30 13:10:00,36.22,36.22,36.21,36.22,13400.0,27.0718,27.0718,27.0643,27.0718,13400.0
2014-04-30 13:20:00,36.21,36.22,36.21,36.21,27300.0,27.0643,27.0718,27.0643,27.0643,27300.0
2014-04-30 13:30:00,36.21,36.22,36.21,36.22,30300.0,27.0643,27.0718,27.0643,27.0718,30300.0
2014-04-30 13:40:00,36.21,36.22,36.18,36.19,35500.0,27.0643,27.0718,27.0419,27.0494,35500.0
2014-04-30 13:50:00,36.19,36.2,36.17,36.17,59200.0,27.0494,27.0569,27.0344,27.0344,59200.0
2014-04-30 14:00:00,36.17,36.17,36.08,36.11,72800.0,27.0344,27.0344,26.9672,26.9896,72800.0
2014-04-30 14:10:00,36.1,36.11,36.06,36.11,31600.0,26.9821,26.9896,26.9522,26.9896,31600.0
2014-04-30 14:20:00,36.12,36.14,36.1,36.12,53100.0,26.9971,27.012,26.9821,26.9971,53100.0
2014-04-30 14:30:00,36.11,36.13,36.07,36.08,82900.0,26.9896,27.0046,26.9597,26.9672,82900.0
2014-04-30 14:40:00,36.07,36.09,36.07,36.09,58100.0,26.9597,26.9747,26.9597,26.9747,58100.0
2014-04-30 14:50:00,36.1,36.21,36.09,36.21,145800.0,26.9821,27.0643,26.9747,27.0643,145800.0
2014-04-30 15:00:00,36.21,36.22,36.17,36.18,84300.0,27.0643,27.0718,27.0344,27.0419,84300.0
2014-04-30 15:10:00,36.18,36.27,36.18,36.27,185200.0,27.0419,27.1092,27.0419,27.1092,185200.0
2014-04-30 15:20:00,36.27,36.36,36.26,36.36,79200.0,27.1092,27.1765,27.1017,27.1765,79200.0
2014-04-30 15:30:00,36.36,36.4,36.33,36.4,114500.0,27.1765,27.2064,27.154,27.2064,114500.0
2014-04-30 15:40:00,36.39,36.48,36.38,36.41,300600.0,27.1989,27.2662,27.1914,27.2138,300600.0
2014-04-30 15:50:00,36.42,36.49,36.4,36.42,292700.0,27.2213,27.2736,27.2064,27.2213,292700.0
2014-05-01 09:30:00,36.47,36.48,36.2,36.26,98300.0,27.2587,27.2662,27.0569,27.1017,98300.0
2014-05-01 09:40:00,36.27,36.36,36.26,36.35,28200.0,27.1092,27.1765,27.1017,27.169,28200.0
2014-05-01 09:50:00,36.35,36.38,36.28,36.28,98700.0,27.169,27.1914,27.1167,27.1167,98700.0
2014-05-01 10:00:00,36.29,36.32,36.26,36.31,34800.0,27.1241,27.1466,27.1017,27.1391,34800.0
2014-05-01 10:10:00,36.31,36.33,36.21,36.27,72000.0,27.1391,27.154,27.0643,27.1092,72000.0
2014-05-01 10:20:00,36.26,36.3,36.25,36.27,50700.0,27.1017,27.1316,27.0942,27.1092,50700.0
2014-05-01 10:30:00,36.27,36.33,36.26,36.3,112600.0,27.1092,27.154,27.1017,27.1316,112600.0
2014-05-01 10:40:00,36.3,36.32,36.23,36.23,53600.0,27.1316,27.1466,27.0793,27.0793,53600.0
2014-05-01 10:50:00,36.23,36.26,36.2,36.2,46700.0,27.0793,27.1017,27.0569,27.0569,46700.0
2014-05-01 11:00:00,36.2,36.2,36.1,36.13,65000.0,27.0569,27.0569,26.9821,27.0046,65000.0
2014-05-01 11:10:00,36.14,36.16,36.12,36.15,47000.0,27.012,27.027,26.9971,27.0195,47000.0
2014-05-01 11:20:00,36.15,36.19,36.15,36.17,36000.0,27.0195,27.0494,27.0195,27.0344,36000.0
2014-05-01 11:30:00,36.17,36.22,36.13,36.14,82100.0,27.0344,27.0718,27.0046,27.012,82100.0
2014-05-01 11:40:00,36.13,36.19,36.13,36.18,23600.0,27.0046,27.0494,27.0046,27.0419,23600.0
2014-05-01 11:50:00,36.19,36.22,36.19,36.21,20600.0,27.0494,27.0718,27.0494,27.0643,20600.0
2014-05-01 12:00:00,36.22,36.23,36.2,36.22,19800.0,27.0718,27.0793,27.0569,27.0718,19800.0
2014-05-01 12:10:00,36.23,36.26,36.22,36.25,21900.0,27.0793,27.1017,27.0718,27.0942,21900.0
2014-05-01 12:20:00,36.24,36.29,36.23,36.28,45200.0,27.0868,27.1241,27.0793,27.1167,45200.0
2014-05-01 12:30:00,36.28,36.29,36.26,36.28,38100.0,27.1167,27.1241,27.1017,27.1167,38100.0
2014-05-01 12:40:00,36.28,36.33,36.28,36.33,47600.0,27.1167,27.154,27.1167,27.154,47600.0
2014-05-01 12:50:00,36.33,36.34,36.31,36.33,35700.0,27.154,27.1615,27.1391,27.154,35700.0
2014-05-01 13:00:00,36.32,36.33,36.31,36.32,12500.0,27.1466,27.154,27.1391,27.1466,12500.0
2014-05-01 13:10:00,36.33,36.34,36.28,36.28,62500.0,27.154,27.1615,27.1167,27.1167,62500.0
2014-05-01 13:20:00,36.29,36.29,36.26,36.26,28600.0,27.1241,27.1241,27.1017,27.1017,28600.0
2014-05-01 13:30:00,36.27,36.29,36.24,36.29,46100.0,27.1092,27.1241,27.0868,27.1241,46100.0
2014-05-01 13:40:00,36.29,36.29,36.19,36.19,101600.0,27.1241,27.1241,27.0494,27.0494,101600.0
2014-05-01 13:50:00,36.19,36.2,36.11,36.11,65800.0,27.0494,27.0569,26.9896,26.9896,65800.0
2014-05-01 14:00:00,36.12,36.17,36.11,36.17,50300.0,26.9971,27.0344,26.9896,27.0344,50300.0
2014-05-01 14:10:00,36.17,36.18,36.16,36.17,15700.0,27.0344,27.0419,27.027,27.0344,15700.0
2014-05-01 14:20:00,36.18,36.21,36.17,36.2,25400.0,27.0419,27.0643,27.0344,27.0569,25400.0
2014-05-01 14:30:00,36.2,36.21,36.16,36.16,34400.0,27.0569,27.0643,27.027,27.027,34400.0
2014-05-01 14:40:00,36.17,36.2,36.16,36.2,52200.0,27.0344,27.0569,27.027,27.0569,52200.0
2014-05-01 14:50:00,36.2,36.21,36.18,36.19,24300.0,27.0569,27.0643,27.0419,27.0494,24300.0
2014-05-01 15:00:00,36.2,36.21,36.19,36.19,19000.0,27.0569,27.0643,27.0494,27.0494,19000.0
2014-05-01 15:10:00,36.2,36.26,36.19,36.25,37500.0,27.0569,27.1017,27.0494,27.0942,37500.0
2014-05-01 15:20:00,36.25,36.26,36.13,36.13,174900.0,27.0942,27.1017,27.0046,27.0046,174900.0
2014-05-01 15:30:00,36.13,36.2,36.13,36.18,43200.0,27.0046,27.0569,27.0046,27.0419,43200.0
2014-05-01 15:40:00,36.18,36.2,36.15,36.16,68600.0,27.0419,27.0569,27.0195,27.027,68600.0
2014-05-01 15:50:00,36.16,36.22,36.16,36.21,153900.0,27.027,27.0718,27.027,27.0643,153900.0
2014-05-02 09:30:00,36.3,36.3,36.13,36.23,105400.0,27.1316,27.1316,27.0046,27.0793,105400.0
2014-05-02 09:40:00,36.24,36.3,36.23,36.27,31900.0,27.0868,27.1316,27.0793,27.1092,31900.0
2014-05-02 09:50:00,36.27,36.29,36.21,36.24,30500.0,27.1092,27.1241,27.0643,27.0868,30500.0
2014-05-02 10:00:00,36.24,36.32,36.19,36.27,100300.0,27.0868,27.1466,27.0494,27.1092,100300.0
2014-05-02 10:10:00,36.28,36.29,36.26,36.27,29100.0,27.1167,27.1241,27.1017,27.1092,29100.0
2014-05-02 10:20:00,36.27,36.3,36.19,36.19,49600.0,27.1092,27.1316,27.0494,27.0494,49600.0
2014-05-02 10:30:00,36.2,36.26,36.18,36.25,57000.0,27.0569,27.1017,27.0419,27.0942,57000.0
2014-05-02 10:40:00,36.25,36.26,36.1,36.13,47600.0,27.0942,27.1017,26.9821,27.0046,47600.0
2014-05-02 10:50:00,36.11,36.15,36.09,36.13,47400.0,26.9896,27.0195,26.9747,27.0046,47400.0
2014-05-02 11:00:00,36.13,36.18,36.1,36.17,58800.0,27.0046,27.0419,26.9821,27.0344,58800.0
2014-05-02 11:10:00,36.17,36.18,36.14,36.15,33500.0,27.0344,27.0419,27.012,27.0195,33500.0
2014-05-02 11:20:00,36.16,36.16,36.09,36.09,36600.0,27.027,27.027,26.9747,26.9747,36600.0
2014-05-02 11:30:00,36.1,36.2,36.1,36.19,30000.0,26.9821,27.0569,26.9821,27.0494,30000.0
2014-05-02 11:40:00,36.19,36.19,36.14,36.15,43700.0,27.0494,27.0494,27.012,27.0195,43700.0
2014-05-02 11:50:00,36.15,36.15,36.13,36.14,38400.0,27.0195,27.0195,27.0046,27.012,38400.0
2014-05-02 12:00:00,36.14,36.14,36.1,36.1,45200.0,27.012,27.012,26.9821,26.9821,45200.0
2014-05-02 12:10:00,36.1,36.12,36.09,36.11,35600.0,26.9821,26.9971,26.9747,26.9896,35600.0
2014-05-02 12:20:00,36.11,36.12,36.09,36.1,48700.0,26.9896,26.9971,26.9747,26.9821,48700.0
2014-05-02 12:30:00,36.1,36.11,36.09,36.1,45800.0,26.9821,26.9896,26.9747,26.9821,45800.0
2014-05-02 12:40:00,36.11,36.14,36.09,36.14,26400.0,26.9896,27.012,26.9747,27.012,26400.0
2014-05-02 12:50:00,36.14,36.18,36.14,36.18,25000.0,27.012,27.0419,27.012,27.0419,25000.0
2014-05-02 13:00:00,36.18,36.23,36.18,36.22,55500.0,27.0419,27.0793,27.0419,27.0718,55500.0
2014-05-02 13:10:00,36.22,36.22,36.18,36.19,55400.0,27.0718,27.0718,27.0419,27.0494,55400.0
2014-05-02 13:20:00,36.2,36.21,36.18,36.19,51200.0,27.0569,27.0643,27.0419,27.0494,51200.0
2014-05-02 13:30:00,36.18,36.23,36.16,36.23,82700.0,27.0419,27.0793,27.027,27.0793,82700.0
2014-05-02 13:40:00,36.23,36.31,36.23,36.3,96900.0,27.0793,27.1391,27.0793,27.1316,96900.0
2014-05-02 13:50:00,36.29,36.31,36.28,36.31,106400.0,27.1241,27.1391,27.1167,27.1391,106400.0
2014-05-02 14:00:00,36.3,36.31,36.27,36.3,69600.0,27.1316,27.1391,27.1092,27.1316,69600.0
2014-05-02 14:10:00,36.3,36.37,36.3,36.35,68500.0,27.1316,27.1839,27.1316,27.169,68500.0
2014-05-02 14:20:00,36.35,36.36,36.29,36.3,33300.0,27.169,27.1765,27.1241,27.1316,33300.0
2014-05-02 14:30:00,36.3,36.3,36.24,36.24,65400.0,27.1316,27.1316,27.0868,27.0868,65400.0
2014-05-02 14:40:00,36.25,36.25,36.19,36.19,30700.0,27.0942,27.0942,27.0494,27.0494,30700.0
2014-05-02 14:50:00,36.19,36.22,36.18,36.2,40700.0,27.0494,27.0718,27.0419,27.0569,40700.0
2014-05-02 15:00:00,36.2,36.22,36.19,36.22,35100.0,27.0569,27.0718,27.0494,27.0718,35100.0
2014-05-02 15:10:00,36.22,36.24,36.21,36.21,66700.0,27.0718,27.0868,27.0643,27.0643,66700.0
2014-05-02 15:20:00,36.22,36.22,36.18,36.21,112900.0,27.0718,27.0718,27.0419,27.0643,112900.0
2014-05-02 15:30:00,36.21,36.21,36.15,36.15,92100.0,27.0643,27.0643,27.0195,27.0195,92100.0
2014-05-02 15:40:00,36.16,36.21,36.15,36.21,160800.0,27.027,27.0643,27.0195,27.0643,160800.0
2014-05-02 15:50:00,36.21,36.22,36.19,36.2,277700.0,27.0643,27.0718,27.0494,27.0569,277700.0
2014-05-05 09:30:00,36.12,36.19,35.62,36.09,223200.0,26.9971,27.0494,26.6234,26.9747,223200.0
2014-05-05 09:40:00,36.09,36.38,36.0,36.36,155900.0,26.9747,27.1914,26.9074,27.1765,155900.0
2014-05-05 09:50:00,36.37,36.58,36.1,36.41,266900.0,27.1839,27.3409,26.9821,27.2138,266900.0
2014-05-05 10:00:00,36.41,36.5,36.08,36.15,200500.0,27.2138,27.2811,26.9672,27.0195,200500.0
2014-05-05 10:10:00,36.15,36.48,36.04,36.44,164000.0,27.0195,27.2662,26.9373,27.2363,164000.0
2014-05-05 10:20:00,36.45,36.58,36.42,36.54,85700.0,27.2437,27.3409,27.2213,27.311,85700.0
2014-05-05 10:30:00,36.54,36.66,36.5,36.64,103000.0,27.311,27.4007,27.2811,27.3857,103000.0
2014-05-05 10:40:00,36.62,36.67,36.58,36.67,83400.0,27.3708,27.4082,27.3409,27.4082,83400.0
2014-05-05 10:50:00,36.67,36.93,36.67,36.91,213900.0,27.4082,27.6025,27.4082,27.5875,213900.0
2014-05-05 11:00:00,36.91,36.99,36.91,36.97,150400.0,27.5875,27.6473,27.5875,27.6324,150400.0
2014-05-05 11:10:00,36.97,37.08,36.84,36.87,221100.0,27.6324,27.7146,27.5352,27.5576,221100.0
2014-05-05 11:20:00,36.87,36.92,36.77,36.92,83800.0,27.5576,27.595,27.4829,27.595,83800.0
2014-05-05 11:30:00,36.92,37.0,36.89,36.91,148300.0,27.595,27.6548,27.5726,27.5875,148300.0
2014-05-05 11:40:00,36.91,36.94,36.71,36.78,69400.0,27.5875,27.61,27.4381,27.4904,69400.0
2014-05-05 11:50:00,36.78,36.93,36.78,36.9,103700.0,27.4904,27.6025,27.4904,27.5801,103700.0
2014-05-05 12:00:00,36.9,36.98,36.89,36.97,95000.0,27.5801,27.6399,27.5726,27.6324,95000.0
2014-05-05 12:10:00,36.98,37.06,36.97,37.04,77000.0,27.6399,27.6997,27.6324,27.6847,77000.0
2014-05-05 12:20:00,37.04,37.04,36.93,37.03,65000.0,27.6847,27.6847,27.6025,27.6772,65000.0
2014-05-05 12:30:00,37.02,37.14,36.98,37.08,133200.0,27.6698,27.7595,27.6399,27.7146,133200.0
2014-05-05 12:40:00,37.09,37.2,37.01,37.1,127300.0,27.7221,27.8043,27.6623,27.7296,127300.0
2014-05-05 12:50:00,37.09,37.12,36.92,36.92,57800.0,27.7221,27.7445,27.595,27.595,57800.0
2014-05-05 13:00:00,36.92,37.15,36.91,37.13,106700.0,27.595,27.7669,27.5875,27.752,106700.0
2014-05-05 13:10:00,37.15,37.15,37.05,37.07,134300.0,27.7669,27.7669,27.6922,27.7071,134300.0
2014-05-05 13:20:00,37.08,37.1,37.07,37.07,46200.0,27.7146,27.7296,27.7071,27.7071,46200.0
2014-05-05 13:30:00,37.07,37.25,37.07,37.16,251100.0,27.7071,27.8417,27.7071,27.7744,251100.0
2014-05-05 13:40:00,37.15,37.25,37.15,37.23,200100.0,27.7669,27.8417,27.7669,27.8267,200100.0
2014-05-05 13:50:00,37.22,37.22,37.12,37.13,116900.0,27.8192,27.8192,27.7445,27.752,116900.0
2014-05-05 14:00:00,37.12,37.2,37.11,37.15,119900.0,27.7445,27.8043,27.737,27.7669,119900.0
2014-05-05 14:10:00,37.16,37.25,37.14,37.24,118400.0,27.7744,27.8417,27.7595,27.8342,118400.0
2014-05-05 14:20:00,37.25,37.33,37.18,37.33,190900.0,27.8417,27.9015,27.7894,27.9015,190900.0
2014-05-05 14:30:00,37.32,37.33,37.27,37.29,122400.0,27.894,27.9015,27.8566,27.8716,122400.0
2014-05-05 14:40:00,37.28,37.35,37.28,37.34,101300.0,27.8641,27.9164,27.8641,27.9089,101300.0
2014-05-05 14:50:00,37.35,37.35,37.23,37.23,109800.0,27.9164,27.9164,27.8267,27.8267,109800.0
2014-05-05 15:00:00,37.23,37.23,37.11,37.13,157400.0,27.8267,27.8267,27.737,27.752,157400.0
2014-05-05 15:10:00,37.14,37.2,37.13,37.13,149600.0,27.7595,27.8043,27.752,27.752,149600.0
2014-05-05 15:20:00,37.14,37.16,37.07,37.09,161800.0,27.7595,27.7744,27.7071,27.7221,161800.0
2014-05-05 15:30:00,37.08,37.17,37.07,37.14,199500.0,27.7146,27.7819,27.7071,27.7595,199500.0
2014-05-05 15:40:00,37.14,37.14,37.07,37.1,338900.0,27.7595,27.7595,27.7071,27.7296,338900.0
2014-05-05 15:50:00,37.1,37.2,37.09,37.19,547900.0,27.7296,27.8043,27.7221,27.7968,547900.0
2014-05-06 09:30:00,37.05,37.14,36.84,36.98,161200.0,27.6922,27.7595,27.5352,27.6399,161200.0
2014-05-06 09:40:00,36.97,37.0,36.79,36.95,245000.0,27.6324,27.6548,27.4979,27.6174,245000.0
2014-05-06 09:50:00,36.95,36.95,36.84,36.86,95400.0,27.6174,27.6174,27.5352,27.5502,95400.0
2014-05-06 10:00:00,36.86,36.88,36.76,36.76,181300.0,27.5502,27.5651,27.4754,27.4754,181300.0
2014-05-06 10:10:00,36.76,36.81,36.71,36.72,97400.0,27.4754,27.5128,27.4381,27.4455,97400.0
2014-05-06 10:20:00,36.73,36.78,36.73,36.76,53800.0,27.453,27.4904,27.453,27.4754,53800.0
2014-05-06 10:30:00,36.77,36.83,36.77,36.77,66500.0,27.4829,27.5278,27.4829,27.4829,66500.0
2014-05-06 10:40:00,36.77,36.83,36.77,36.8,59700.0,27.4829,27.5278,27.4829,27.5053,59700.0
2014-05-06 10:50:00,36.8,36.81,36.71,36.71,62400.0,27.5053,27.5128,27.4381,27.4381,62400.0
2014-05-06 11:00:00,36.71,36.74,36.68,36.72,26800.0,27.4381,27.4605,27.4156,27.4455,26800.0
2014-05-06 11:10:00,36.73,36.78,36.72,36.76,73100.0,27.453,27.4904,27.4455,27.4754,73100.0
2014-05-06 11:20:00,36.77,36.83,36.75,36.83,80600.0,27.4829,27.5278,27.468,27.5278,80600.0
2014-05-06 11:30:00,36.82,36.95,36.82,36.94,173700.0,27.5203,27.6174,27.5203,27.61,173700.0
2014-05-06 11:40:00,36.95,36.97,36.87,36.92,116800.0,27.6174,27.6324,27.5576,27.595,116800.0
2014-05-06 11:50:00,36.93,36.93,36.84,36.88,79800.0,27.6025,27.6025,27.5352,27.5651,79800.0
2014-05-06 12:00:00,36.87,36.88,36.78,36.78,30100.0,27.5576,27.5651,27.4904,27.4904,30100.0
2014-05-06 12:10:00,36.78,36.78,36.73,36.75,22100.0,27.4904,27.4904,27.453,27.468,22100.0
2014-05-06 12:20:00,36.75,36.75,36.69,36.7,39700.0,27.468,27.468,27.4231,27.4306,39700.0
2014-05-06 12:30:00,36.69,36.74,36.66,36.72,51000.0,27.4231,27.4605,27.4007,27.4455,51000.0
2014-05-06 12:40:00,36.73,36.78,36.71,36.78,32500.0,27.453,27.4904,27.4381,27.4904,32500.0
2014-05-06 12:50:00,36.78,36.78,36.73,36.73,36300.0,27.4904,27.4904,27.453,27.453,36300.0
2014-05-06 13:00:00,36.74,36.82,36.73,36.75,119700.0,27.4605,27.5203,27.453,27.468,119700.0
2014-05-06 13:10:00,36.75,36.79,36.73,36.79,64600.0,27.468,27.4979,27.453,27.4979,64600.0
2014-05-06 13:20:00,36.79,36.8,36.74,36.76,61100.0,27.4979,27.5053,27.4605,27.4754,61100.0
2014-05-06 13:30:00,36.76,36.78,36.74,36.74,67000.0,27.4754,27.4904,27.4605,27.4605,67000.0
2014-05-06 13:40:00,36.74,36.75,36.72,36.72,29200.0,27.4605,27.468,27.4455,27.4455,29200.0
2014-05-06 13:50:00,36.73,36.73,36.65,36.65,37200.0,27.453,27.453,27.3932,27.3932,37200.0
2014-05-06 14:00:00,36.65,36.65,36.6,36.64,64000.0,27.3932,27.3932,27.3558,27.3857,64000.0
2014-05-06 14:10:00,36.64,36.7,36.63,36.69,40300.0,27.3857,27.4306,27.3783,27.4231,40300.0
2014-05-06 14:20:00,36.69,36.69,36.62,36.62,21900.0,27.4231,27.4231,27.3708,27.3708,21900.0
2014-05-06 14:30:00,36.62,36.67,36.62,36.62,48900.0,27.3708,27.4082,27.3708,27.3708,48900.0
2014-05-06 14:40:00,36.62,36.66,36.62,36.63,26400.0,27.3708,27.4007,27.3708,27.3783,26400.0
2014-05-06 14:50:00,36.62,36.64,36.58,36.63,62300.0,27.3708,27.3857,27.3409,27.3783,62300.0
2014-05-06 15:00:00,36.62,36.62,36.56,36.56,43600.0,27.3708,27.3708,27.3259,27.3259,43600.0
2014-05-06 15:10:00,36.56,36.59,36.55,36.57,53900.0,27.3259,27.3484,27.3185,27.3334,53900.0
2014-05-06 15:20:00,36.57,36.64,36.57,36.61,74100.0,27.3334,27.3857,27.3334,27.3633,74100.0
2014-05-06 15:30:00,36.61,36.64,36.6,36.64,67600.0,27.3633,27.3857,27.3558,27.3857,67600.0
2014-05-06 15:40:00,36.64,36.64,36.6,36.62,148400.0,27.3857,27.3857,27.3558,27.3708,148400.0
2014-05-06 15:50:00,36.62,36.62,36.57,36.57,311200.0,27.3708,27.3708,27.3334,27.3334,311200.0
2014-05-07 09:30:00,36.59,36.62,36.53,36.58,96400.0,27.3484,27.3708,27.3035,27.3409,96400.0
2014-05-07 09:40:00,36.58,36.73,36.57,36.7,71500.0,27.3409,27.453,27.3334,27.4306,71500.0
2014-05-07 09:50:00,36.7,36.71,36.65,36.7,37600.0,27.4306,27.4381,27.3932,27.4306,37600.0
2014-05-07 10:00:00,36.71,36.83,36.7,36.71,112200.0,27.4381,27.5278,27.4306,27.4381,112200.0
2014-05-07 10:10:00,36.72,36.77,36.69,36.74,59600.0,27.4455,27.4829,27.4231,27.4605,59600.0
2014-05-07 10:20:00,36.74,36.78,36.71,36.78,99700.0,27.4605,27.4904,27.4381,27.4904,99700.0
2014-05-07 10:30:00,36.77,36.82,36.74,36.81,44900.0,27.4829,27.5203,27.4605,27.5128,44900.0
2014-05-07 10:40:00,36.82,36.84,36.76,36.84,42600.0,27.5203,27.5352,27.4754,27.5352,42600.0
2014-05-07 10:50:00,36.84,36.88,36.82,36.83,43800.0,27.5352,27.5651,27.5203,27.5278,43800.0
2014-05-07 11:00:00,36.83,36.83,36.79,36.83,42300.0,27.5278,27.5278,27.4979,27.5278,42300.0
2014-05-07 11:10:00,36.83,36.86,36.79,36.79,45100.0,27.5278,27.5502,27.4979,27.4979,45100.0
2014-05-07 11:20:00,36.79,36.82,36.78,36.8,41900.0,27.4979,27.5203,27.4904,27.5053,41900.0
2014-05-07 11:30:00,36.81,36.84,36.79,36.84,33400.0,27.5128,27.5352,27.4979,27.5352,33400.0
2014-05-07 11:40:00,36.84,36.89,36.82,36.87,70900.0,27.5352,27.5726,27.5203,27.5576,70900.0
2014-05-07 11:50:00,36.87,36.93,36.86,36.89,32100.0,27.5576,27.6025,27.5502,27.5726,32100.0
2014-05-07 12:00:00,36.89,36.89,36.85,36.87,26500.0,27.5726,27.5726,27.5427,27.5576,26500.0
2014-05-07 12:10:00,36.87,36.89,36.85,36.89,20800.0,27.5576,27.5726,27.5427,27.5726,20800.0
2014-05-07 12:20:00,36.9,36.92,36.89,36.9,24400.0,27.5801,27.595,27.5726,27.5801,24400.0
2014-05-07 12:30:00,36.9,36.9,36.87,36.88,39700.0,27.5801,27.5801,27.5576,27.5651,39700.0
2014-05-07 12:40:00,36.87,36.88,36.8,36.84,27800.0,27.5576,27.5651,27.5053,27.5352,27800.0
2014-05-07 12:50:00,36.84,36.87,36.83,36.84,34000.0,27.5352,27.5576,27.5278,27.5352,34000.0
2014-05-07 13:00:00,36.84,36.86,36.79,36.8,29900.0,27.5352,27.5502,27.4979,27.5053,29900.0
2014-05-07 13:10:00,36.79,36.83,36.78,36.83,21600.0,27.4979,27.5278,27.4904,27.5278,21600.0
2014-05-07 13:20:00,36.82,36.84,36.8,36.82,17100.0,27.5203,27.5352,27.5053,27.5203,17100.0
2014-05-07 13:30:00,36.81,36.83,36.79,36.8,26200.0,27.5128,27.5278,27.4979,27.5053,26200.0
2014-05-07 13:40:00,36.79,36.79,36.77,36.77,14700.0,27.4979,27.4979,27.4829,27.4829,14700.0
2014-05-07 13:50:00,36.76,36.8,36.76,36.79,48200.0,27.4754,27.5053,27.4754,27.4979,48200.0
2014-05-07 14:00:00,36.77,36.81,36.75,36.8,49900.0,27.4829,27.5128,27.468,27.5053,49900.0
2014-05-07 14:10:00,36.81,36.83,36.8,36.83,18200.0,27.5128,27.5278,27.5053,27.5278,18200.0
2014-05-07 14:20:00,36.83,36.83,36.74,36.75,65100.0,27.5278,27.5278,27.4605,27.468,65100.0
2014-05-07 14:30:00,36.74,36.75,36.71,36.74,37200.0,27.4605,27.468,27.4381,27.4605,37200.0
2014-05-07 14:40:00,36.74,36.75,36.73,36.73,40300.0,27.4605,27.468,27.453,27.453,40300.0
2014-05-07 14:50:00,36.73,36.74,36.7,36.73,32200.0,27.453,27.4605,27.4306,27.453,32200.0
2014-05-07 15:00:00,36.73,36.74,36.7,36.73,28000.0,27.453,27.4605,27.4306,27.453,28000.0
2014-05-07 15:10:00,36.73,36.73,36.68,36.69,30700.0,27.453,27.453,27.4156,27.4231,30700.0
2014-05-07 15:20:00,36.68,36.7,36.67,36.68,41300.0,27.4156,27.4306,27.4082,27.4156,41300.0
2014-05-07 15:30:00,36.68,36.71,36.68,36.71,53600.0,27.4156,27.4381,27.4156,27.4381,53600.0
2014-05-07 15:40:00,36.71,36.75,36.7,36.75,108700.0,27.4381,27.468,27.4306,27.468,108700.0
2014-05-07 15:50:00,36.75,36.76,36.72,36.75,155900.0,27.468,27.4754,27.4455,27.468,155900.0
2014-05-08 09:30:00,36.82,36.91,36.66,36.81,141300.0,27.5203,27.5875,27.4007,27.5128,141300.0
2014-05-08 09:40:00,36.81,36.88,36.81,36.87,81000.0,27.5128,27.5651,27.5128,27.5576,81000.0
2014-05-08 09:50:00,36.87,36.97,36.85,36.94,60800.0,27.5576,27.6324,27.5427,27.61,60800.0
2014-05-08 10:00:00,36.94,36.95,36.9,36.93,37100.0,27.61,27.6174,27.5801,27.6025,37100.0
2014-05-08 10:10:00,36.94,36.95,36.89,36.91,31800.0,27.61,27.6174,27.5726,27.5875,31800.0
2014-05-08 10:20:00,36.92,36.92,36.88,36.89,28200.0,27.595,27.595,27.5651,27.5726,28200.0
2014-05-08 10:30:00,36.89,36.91,36.88,36.9,60200.0,27.5726,27.5875,27.5651,27.5801,60200.0
2014-05-08 10:40:00,36.9,36.95,36.9,36.91,57700.0,27.5801,27.6174,27.5801,27.5875,57700.0
2014-05-08 10:50:00,36.91,36.93,36.85,36.86,35300.0,27.5875,27.6025,27.5427,27.5502,35300.0
2014-05-08 11:00:00,36.85,36.87,36.82,36.84,62900.0,27.5427,27.5576,27.5203,27.5352,62900.0
2014-05-08 11:10:00,36.84,36.85,36.81,36.85,33300.0,27.5352,27.5427,27.5128,27.5427,33300.0
2014-05-08 11:20:00,36.84,36.86,36.82,36.82,21600.0,27.5352,27.5502,27.5203,27.5203,21600.0
2014-05-08 11:30:00,36.83,36.85,36.81,36.82,48300.0,27.5278,27.5427,27.5128,27.5203,48300.0
2014-05-08 11:40:00,36.83,36.84,36.79,36.79,28300.0,27.5278,27.5352,27.4979,27.4979,28300.0
2014-05-08 11:50:00,36.8,36.82,36.77,36.77,39300.0,27.5053,27.5203,27.4829,27.4829,39300.0
2014-05-08 12:00:00,36.77,36.78,36.74,36.74,16700.0,27.4829,27.4904,27.4605,27.4605,16700.0
2014-05-08 12:10:00,36.75,36.75,36.73,36.75,18900.0,27.468,27.468,27.453,27.468,18900.0
2014-05-08 12:20:00,36.74,36.77,36.74,36.77,11100.0,27.4605,27.4829,27.4605,27.4829,11100.0
2014-05-08 12:30:00,36.77,36.77,36.75,36.76,13100.0,27.4829,27.4829,27.468,27.4754,13100.0
2014-05-08 12:40:00,36.76,36.77,36.74,36.75,33000.0,27.4754,27.4829,27.4605,27.468,33000.0
2014-05-08 12:50:00,36.74,36.74,36.7,36.71,40100.0,27.4605,27.4605,27.4306,27.4381,40100.0
2014-05-08 13:00:00,36.71,36.71,36.67,36.68,17700.0,27.4381,27.4381,27.4082,27.4156,17700.0
2014-05-08 13:10:00,36.68,36.68,36.63,36.64,28300.0,27.4156,27.4156,27.3783,27.3857,28300.0
2014-05-08 13:20:00,36.65,36.65,36.62,36.65,47000.0,27.3932,27.3932,27.3708,27.3932,47000.0
2014-05-08 13:30:00,36.64,36.64,36.62,36.62,21300.0,27.3857,27.3857,27.3708,27.3708,21300.0
2014-05-08 13:40:00,36.63,36.64,36.6,36.63,29000.0,27.3783,27.3857,27.3558,27.3783,29000.0
2014-05-08 13:50:00,36.62,36.64,36.61,36.63,27500.0,27.3708,27.3857,27.3633,27.3783,27500.0
2014-05-08 14:00:00,36.64,36.64,36.58,36.6,26000.0,27.3857,27.3857,27.3409,27.3558,26000.0
2014-05-08 14:10:00,36.6,36.6,36.53,36.55,58600.0,27.3558,27.3558,27.3035,27.3185,58600.0
2014-05-08 14:20:00,36.55,36.58,36.53,36.58,27800.0,27.3185,27.3409,27.3035,27.3409,27800.0
2014-05-08 14:30:00,36.57,36.58,36.53,36.53,42000.0,27.3334,27.3409,27.3035,27.3035,42000.0
2014-05-08 14:40:00,36.54,36.55,36.5,36.52,61800.0,27.311,27.3185,27.2811,27.296,61800.0
2014-05-08 14:50:00,36.52,36.53,36.49,36.5,80500.0,27.296,27.3035,27.2736,27.2811,80500.0
2014-05-08 15:00:00,36.51,36.52,36.47,36.47,51600.0,27.2886,27.296,27.2587,27.2587,51600.0
2014-05-08 15:10:00,36.47,36.54,36.47,36.53,30000.0,27.2587,27.311,27.2587,27.3035,30000.0
2014-05-08 15:20:00,36.52,36.54,36.52,36.54,38600.0,27.296,27.311,27.296,27.311,38600.0
2014-05-08 15:30:00,36.54,36.55,36.52,36.54,48300.0,27.311,27.3185,27.296,27.311,48300.0
2014-05-08 15:40:00,36.54,36.58,36.52,36.58,74500.0,27.311,27.3409,27.296,27.3409,74500.0
2014-05-08 15:50:00,36.58,36.61,36.57,36.6,126400.0,27.3409,27.3633,27.3334,27.3558,126400.0
2014-05-09 09:30:00,36.66,36.72,36.59,36.67,99500.0,27.4007,27.4455,27.3484,27.4082,99500.0
2014-05-09 09:40:00,36.66,36.67,36.61,36.64,37900.0,27.4007,27.4082,27.3633,27.3857,37900.0
2014-05-09 09:50:00,36.65,36.65,36.61,36.62,74400.0,27.3932,27.3932,27.3633,27.3708,74400.0
2014-05-09 10:00:00,36.61,36.65,36.59,36.64,90000.0,27.3633,27.3932,27.3484,27.3857,90000.0
2014-05-09 10:10:00,36.64,36.69,36.64,36.66,19200.0,27.3857,27.4231,27.3857,27.4007,19200.0
2014-05-09 10:20:00,36.67,36.73,36.65,36.65,41900.0,27.4082,27.453,27.3932,27.3932,41900.0
2014-05-09 10:30:00,36.65,36.66,36.62,36.62,38000.0,27.3932,27.4007,27.3708,27.3708,38000.0
2014-05-09 10:40:00,36.63,36.65,36.61,36.61,31300.0,27.3783,27.3932,27.3633,27.3633,31300.0
2014-05-09 10:50:00,36.61,36.69,36.61,36.67,54200.0,27.3633,27.4231,27.3633,27.4082,54200.0
2014-05-09 11:00:00,36.67,36.69,36.65,36.69,24400.0,27.4082,27.4231,27.3932,27.4231,24400.0
2014-05-09 11:10:00,36.7,36.73,36.69,36.71,19000.0,27.4306,27.453,27.4231,27.4381,19000.0
2014-05-09 11:20:00,36.71,36.82,36.7,36.82,31400.0,27.4381,27.5203,27.4306,27.5203,31400.0
2014-05-09 11:30:00,36.82,36.82,36.72,36.75,139300.0,27.5203,27.5203,27.4455,27.468,139300.0
2014-05-09 11:40:00,36.74,36.75,36.72,36.73,23300.0,27.4605,27.468,27.4455,27.453,23300.0
2014-05-09 11:50:00,36.73,36.73,36.68,36.68,27300.0,27.453,27.453,27.4156,27.4156,27300.0
2014-05-09 12:00:00,36.68,36.68,36.64,36.65,25400.0,27.4156,27.4156,27.3857,27.3932,25400.0
2014-05-09 12:10:00,36.65,36.7,36.63,36.68,48600.0,27.3932,27.4306,27.3783,27.4156,48600.0
2014-05-09 12:20:00,36.69,36.71,36.68,36.68,7600.0,27.4231,27.4381,27.4156,27.4156,7600.0
2014-05-09 12:30:00,36.68,36.74,36.67,36.73,20200.0,27.4156,27.4605,27.4082,27.453,20200.0
2014-05-09 12:40:00,36.73,36.77,36.73,36.77,19700.0,27.453,27.4829,27.453,27.4829,19700.0
2014-05-09 12:50:00,36.77,36.79,36.77,36.78,19300.0,27.4829,27.4979,27.4829,27.4904,19300.0
2014-05-09 13:00:00,36.78,36.83,36.78,36.81,41000.0,27.4904,27.5278,27.4904,27.5128,41000.0
2014-05-09 13:10:00,36.81,36.83,36.8,36.82,49900.0,27.5128,27.5278,27.5053,27.5203,49900.0
2014-05-09 13:20:00,36.81,36.85,36.81,36.85,41300.0,27.5128,27.5427,27.5128,27.5427,41300.0
2014-05-09 13:30:00,36.85,36.88,36.84,36.88,46000.0,27.5427,27.5651,27.5352,27.5651,46000.0
2014-05-09 13:40:00,36.88,36.88,36.84,36.86,31500.0,27.5651,27.5651,27.5352,27.5502,31500.0
2014-05-09 13:50:00,36.87,36.89,36.85,36.85,26500.0,27.5576,27.5726,27.5427,27.5427,26500.0
2014-05-09 14:00:00,36.85,36.86,36.84,36.84,11800.0,27.5427,27.5502,27.5352,27.5352,11800.0
2014-05-09 14:10:00,36.84,36.86,36.78,36.8,20300.0,27.5352,27.5502,27.4904,27.5053,20300.0
2014-05-09 14:20:00,36.8,36.83,36.8,36.83,23100.0,27.5053,27.5278,27.5053,27.5278,23100.0
2014-05-09 14:30:00,36.83,36.86,36.81,36.81,28800.0,27.5278,27.5502,27.5128,27.5128,28800.0
2014-05-09 14:40:00,36.81,36.82,36.79,36.82,78700.0,27.5128,27.5203,27.4979,27.5203,78700.0
2014-05-09 14:50:00,36.82,36.83,36.78,36.8,42500.0,27.5203,27.5278,27.4904,27.5053,42500.0
2014-05-09 15:00:00,36.8,36.8,36.78,36.79,45200.0,27.5053,27.5053,27.4904,27.4979,45200.0
2014-05-09 15:10:00,36.79,36.81,36.78,36.78,27100.0,27.4979,27.5128,27.4904,27.4904,27100.0
2014-05-09 15:20:00,36.78,36.79,36.76,36.78,54000.0,27.4904,27.4979,27.4754,27.4904,54000.0
2014-05-09 15:30:00,36.78,36.8,36.77,36.8,43200.0,27.4904,27.5053,27.4829,27.5053,43200.0
2014-05-09 15:40:00,36.8,36.83,36.79,36.81,85900.0,27.5053,27.5278,27.4979,27.5128,85900.0
2014-05-09 15:50:00,36.81,36.84,36.78,36.81,137100.0,27.5128,27.5352,27.4904,27.5128,137100.0
2014-05-12 09:30:00,36.9,37.0,36.8,36.97,81600.0,27.5801,27.6548,27.5053,27.6324,81600.0
2014-05-12 09:40:00,36.98,36.99,36.93,36.94,45800.0,27.6399,27.6473,27.6025,27.61,45800.0
2014-05-12 09:50:00,36.93,36.98,36.92,36.95,22800.0,27.6025,27.6399,27.595,27.6174,22800.0
2014-05-12 10:00:00,36.95,36.97,36.93,36.93,27600.0,27.6174,27.6324,27.6025,27.6025,27600.0
2014-05-12 10:10:00,36.93,36.98,36.92,36.97,26500.0,27.6025,27.6399,27.595,27.6324,26500.0
2014-05-12 10:20:00,36.96,36.96,36.92,36.92,26700.0,27.6249,27.6249,27.595,27.595,26700.0
2014-05-12 10:30:00,36.92,36.97,36.92,36.95,40500.0,27.595,27.6324,27.595,27.6174,40500.0
2014-05-12 10:40:00,36.96,36.96,36.86,36.86,37500.0,27.6249,27.6249,27.5502,27.5502,37500.0
2014-05-12 10:50:00,36.86,36.86,36.76,36.79,128600.0,27.5502,27.5502,27.4754,27.4979,128600.0
2014-05-12 11:00:00,36.79,36.8,36.77,36.8,73700.0,27.4979,27.5053,27.4829,27.5053,73700.0
2014-05-12 11:10:00,36.8,36.81,36.77,36.78,115600.0,27.5053,27.5128,27.4829,27.4904,115600.0
2014-05-12 11:20:00,36.78,36.79,36.74,36.77,49400.0,27.4904,27.4979,27.4605,27.4829,49400.0
2014-05-12 11:30:00,36.77,36.85,36.76,36.84,38200.0,27.4829,27.5427,27.4754,27.5352,38200.0
2014-05-12 11:40:00,36.84,36.88,36.81,36.84,80800.0,27.5352,27.5651,27.5128,27.5352,80800.0
2014-05-12 11:50:00,36.84,36.86,36.82,36.83,103800.0,27.5352,27.5502,27.5203,27.5278,103800.0
2014-05-12 12:00:00,36.83,36.85,36.82,36.84,20800.0,27.5278,27.5427,27.5203,27.5352,20800.0
2014-05-12 12:10:00,36.84,36.84,36.77,36.77,30500.0,27.5352,27.5352,27.4829,27.4829,30500.0
2014-05-12 12:20:00,36.78,36.82,36.78,36.79,32600.0,27.4904,27.5203,27.4904,27.4979,32600.0
2014-05-12 12:30:00,36.78,36.8,36.76,36.76,21100.0,27.4904,27.5053,27.4754,27.4754,21100.0
2014-05-12 12:40:00,36.75,36.77,36.74,36.74,11600.0,27.468,27.4829,27.4605,27.4605,11600.0
2014-05-12 12:50:00,36.75,36.77,36.73,36.76,27200.0,27.468,27.4829,27.453,27.4754,27200.0
2014-05-12 13:00:00,36.77,36.78,36.75,36.76,30400.0,27.4829,27.4904,27.468,27.4754,30400.0
2014-05-12 13:10:00,36.75,36.76,36.74,36.74,17800.0,27.468,27.4754,27.4605,27.4605,17800.0
2014-05-12 13:20:00,36.74,36.78,36.73,36.78,28900.0,27.4605,27.4904,27.453,27.4904,28900.0
2014-05-12 13:30:00,36.77,36.78,36.76,36.78,16900.0,27.4829,27.4904,27.4754,27.4904,16900.0
2014-05-12 13:40:00,36.78,36.79,36.76,36.79,23700.0,27.4904,27.4979,27.4754,27.4979,23700.0
2014-05-12 13:50:00,36.79,36.82,36.78,36.79,33400.0,27.4979,27.5203,27.4904,27.4979,33400.0
2014-05-12 14:00:00,36.8,36.82,36.79,36.82,18600.0,27.5053,27.5203,27.4979,27.5203,18600.0
2014-05-12 14:10:00,36.82,36.82,36.79,36.79,40700.0,27.5203,27.5203,27.4979,27.4979,40700.0
2014-05-12 14:20:00,36.78,36.79,36.73,36.74,30600.0,27.4904,27.4979,27.453,27.4605,30600.0
2014-05-12 14:30:00,36.73,36.79,36.73,36.79,35300.0,27.453,27.4979,27.453,27.4979,35300.0
2014-05-12 14:40:00,36.79,36.79,36.78,36.79,15000.0,27.4979,27.4979,27.4904,27.4979,15000.0
2014-05-12 14:50:00,36.79,36.79,36.75,36.78,34200.0,27.4979,27.4979,27.468,27.4904,34200.0
2014-05-12 15:00:00,36.77,36.81,36.77,36.8,54400.0,27.4829,27.5128,27.4829,27.5053,54400.0
2014-05-12 15:10:00,36.79,36.81,36.76,36.77,55300.0,27.4979,27.5128,27.4754,27.4829,55300.0
2014-05-12 15:20:00,36.76,36.77,36.74,36.75,50300.0,27.4754,27.4829,27.4605,27.468,50300.0
2014-05-12 15:30:00,36.74,36.75,36.73,36.75,39200.0,27.4605,27.468,27.453,27.468,39200.0
2014-05-12 15:40:00,36.75,36.76,36.74,36.75,89000.0,27.468,27.4754,27.4605,27.468,89000.0
2014-05-12 15:50:00,36.76,36.78,36.73,36.76,289700.0,27.4754,27.4904,27.453,27.4754,289700.0
2014-05-13 09:30:00,36.82,36.91,36.79,36.85,59500.0,27.5203,27.5875,27.4979,27.5427,59500.0
2014-05-13 09:40:00,36.87,36.91,36.81,36.81,33700.0,27.5576,27.5875,27.5128,27.5128,33700.0
2014-05-13 09:50:00,36.81,36.86,36.81,36.85,22600.0,27.5128,27.5502,27.5128,27.5427,22600.0
2014-05-13 10:00:00,36.85,36.88,36.84,36.86,20900.0,27.5427,27.5651,27.5352,27.5502,20900.0
2014-05-13 10:10:00,36.86,36.9,36.85,36.9,17800.0,27.5502,27.5801,27.5427,27.5801,17800.0
2014-05-13 10:20:00,36.9,36.95,36.88,36.9,46300.0,27.5801,27.6174,27.5651,27.5801,46300.0
2014-05-13 10:30:00,36.91,36.91,36.89,36.89,31200.0,27.5875,27.5875,27.5726,27.5726,31200.0
2014-05-13 10:40:00,36.9,36.92,36.89,36.9,32800.0,27.5801,27.595,27.5726,27.5801,32800.0
2014-05-13 10:50:00,36.89,36.9,36.88,36.89,25400.0,27.5726,27.5801,27.5651,27.5726,25400.0
2014-05-13 11:00:00,36.88,36.91,36.88,36.91,37100.0,27.5651,27.5875,27.5651,27.5875,37100.0
2014-05-13 11:10:00,36.91,36.95,36.9,36.93,34600.0,27.5875,27.6174,27.5801,27.6025,34600.0
2014-05-13 11:20:00,36.93,36.97,36.93,36.97,38800.0,27.6025,27.6324,27.6025,27.6324,38800.0
2014-05-13 11:30:00,36.97,37.0,36.95,36.95,55100.0,27.6324,27.6548,27.6174,27.6174,55100.0
2014-05-13 11:40:00,36.95,37.0,36.95,36.96,35300.0,27.6174,27.6548,27.6174,27.6249,35300.0
2014-05-13 11:50:00,36.96,36.97,36.93,36.93,22700.0,27.6249,27.6324,27.6025,27.6025,22700.0
2014-05-13 12:00:00,36.93,36.94,36.91,36.92,26400.0,27.6025,27.61,27.5875,27.595,26400.0
2014-05-13 12:10:00,36.92,36.95,36.92,36.95,9400.0,27.595,27.6174,27.595,27.6174,9400.0
2014-05-13 12:20:00,36.95,36.97,36.94,36.95,13300.0,27.6174,27.6324,27.61,27.6174,13300.0
2014-05-13 12:30:00,36.94,36.95,36.94,36.94,5700.0,27.61,27.6174,27.61,27.61,5700.0
2014-05-13 12:40:00,36.94,36.98,36.94,36.96,23900.0,27.61,27.6399,27.61,27.6249,23900.0
2014-05-13 12:50:00,36.96,36.97,36.95,36.96,6300.0,27.6249,27.6324,27.6174,27.6249,6300.0
2014-05-13 13:00:00,36.96,36.97,36.95,36.95,11500.0,27.6249,27.6324,27.6174,27.6174,11500.0
2014-05-13 13:10:00,36.96,36.96,36.9,36.9,27800.0,27.6249,27.6249,27.5801,27.5801,27800.0
2014-05-13 13:20:00,36.9,36.9,36.86,36.87,24600.0,27.5801,27.5801,27.5502,27.5576,24600.0
2014-05-13 13:30:00,36.86,36.87,36.85,36.85,14200.0,27.5502,27.5576,27.5427,27.5427,14200.0
2014-05-13 13:40:00,36.84,36.86,36.84,36.86,12800.0,27.5352,27.5502,27.5352,27.5502,12800.0
2014-05-13 13:50:00,36.86,36.89,36.86,36.89,20300.0,27.5502,27.5726,27.5502,27.5726,20300.0
2014-05-13 14:00:00,36.89,36.9,36.87,36.89,18100.0,27.5726,27.5801,27.5576,27.5726,18100.0
2014-05-13 14:10:00,36.88,36.89,36.83,36.86,70500.0,27.5651,27.5726,27.5278,27.5502,70500.0
2014-05-13 14:20:00,36.85,36.86,36.84,36.84,20700.0,27.5427,27.5502,27.5352,27.5352,20700.0
2014-05-13 14:30:00,36.84,36.85,36.84,36.85,17700.0,27.5352,27.5427,27.5352,27.5427,17700.0
2014-05-13 14:40:00,36.84,36.85,36.84,36.85,20500.0,27.5352,27.5427,27.5352,27.5427,20500.0
2014-05-13 14:50:00,36.84,36.86,36.84,36.85,17500.0,27.5352,27.5502,27.5352,27.5427,17500.0
2014-05-13 15:00:00,36.86,36.86,36.82,36.83,19800.0,27.5502,27.5502,27.5203,27.5278,19800.0
2014-05-13 15:10:00,36.83,36.83,36.8,36.81,40600.0,27.5278,27.5278,27.5053,27.5128,40600.0
2014-05-13 15:20:00,36.82,36.82,36.78,36.79,46200.0,27.5203,27.5203,27.4904,27.4979,46200.0
2014-05-13 15:30:00,36.79,36.81,36.79,36.81,59600.0,27.4979,27.5128,27.4979,27.5128,59600.0
2014-05-13 15:40:00,36.81,36.84,36.8,36.82,63100.0,27.5128,27.5352,27.5053,27.5203,63100.0
2014-05-13 15:50:00,36.82,36.84,36.8,36.82,251900.0,27.5203,27.5352,27.5053,27.5203,251900.0
2014-05-14 09:30:00,36.82,36.88,36.75,36.8,46600.0,27.5203,27.5651,27.468,27.5053,46600.0
2014-05-14 09:40:00,36.81,36.82,36.67,36.68,20600.0,27.5128,27.5203,27.4082,27.4156,20600.0
2014-05-14 09:50:00,36.67,36.72,36.65,36.69,20500.0,27.4082,27.4455,27.3932,27.4231,20500.0
2014-05-14 10:00:00,36.7,36.72,36.68,36.69,18700.0,27.4306,27.4455,27.4156,27.4231,18700.0
2014-05-14 10:10:00,36.68,36.69,36.63,36.66,21100.0,27.4156,27.4231,27.3783,27.4007,21100.0
2014-05-14 10:20:00,36.67,36.69,36.66,36.68,19000.0,27.4082,27.4231,27.4007,27.4156,19000.0
2014-05-14 10:30:00,36.68,36.69,36.65,36.66,17900.0,27.4156,27.4231,27.3932,27.4007,17900.0
2014-05-14 10:40:00,36.65,36.7,36.65,36.7,17400.0,27.3932,27.4306,27.3932,27.4306,17400.0
2014-05-14 10:50:00,36.7,36.72,36.69,36.7,15200.0,27.4306,27.4455,27.4231,27.4306,15200.0
2014-05-14 11:00:00,36.7,36.72,36.68,36.68,14600.0,27.4306,27.4455,27.4156,27.4156,14600.0
2014-05-14 11:10:00,36.69,36.72,36.69,36.7,51600.0,27.4231,27.4455,27.4231,27.4306,51600.0
2014-05-14 11:20:00,36.71,36.78,36.7,36.77,34500.0,27.4381,27.4904,27.4306,27.4829,34500.0
2014-05-14 11:30:00,36.78,36.78,36.74,36.74,18300.0,27.4904,27.4904,27.4605,27.4605,18300.0
2014-05-14 11:40:00,36.74,36.75,36.73,36.75,7200.0,27.4605,27.468,27.453,27.468,7200.0
2014-05-14 11:50:00,36.76,36.76,36.72,36.73,18800.0,27.4754,27.4754,27.4455,27.453,18800.0
2014-05-14 12:00:00,36.73,36.76,36.73,36.76,13200.0,27.453,27.4754,27.453,27.4754,13200.0
2014-05-14 12:10:00,36.76,36.76,36.75,36.76,11100.0,27.4754,27.4754,27.468,27.4754,11100.0
2014-05-14 12:20:00,36.76,36.76,36.75,36.76,6200.0,27.4754,27.4754,27.468,27.4754,6200.0
2014-05-14 12:30:00,36.75,36.78,36.75,36.78,11000.0,27.468,27.4904,27.468,27.4904,11000.0
2014-05-14 12:40:00,36.78,36.78,36.76,36.77,14500.0,27.4904,27.4904,27.4754,27.4829,14500.0
2014-05-14 12:50:00,36.77,36.77,36.75,36.75,8100.0,27.4829,27.4829,27.468,27.468,8100.0
2014-05-14 13:00:00,36.75,36.75,36.72,36.73,9100.0,27.468,27.468,27.4455,27.453,9100.0
2014-05-14 13:10:00,36.73,36.74,36.71,36.73,11300.0,27.453,27.4605,27.4381,27.453,11300.0
2014-05-14 13:20:00,36.73,36.73,36.7,36.7,9900.0,27.453,27.453,27.4306,27.4306,9900.0
2014-05-14 13:30:00,36.71,36.71,36.68,36.68,16600.0,27.4381,27.4381,27.4156,27.4156,16600.0
2014-05-14 13:40:00,36.68,36.7,36.68,36.7,9500.0,27.4156,27.4306,27.4156,27.4306,9500.0
2014-05-14 13:50:00,36.7,36.7,36.69,36.7,12100.0,27.4306,27.4306,27.4231,27.4306,12100.0
2014-05-14 14:00:00,36.7,36.7,36.68,36.68,18300.0,27.4306,27.4306,27.4156,27.4156,18300.0
2014-05-14 14:10:00,36.68,36.69,36.67,36.69,13700.0,27.4156,27.4231,27.4082,27.4231,13700.0
2014-05-14 14:20:00,36.69,36.7,36.69,36.7,12600.0,27.4231,27.4306,27.4231,27.4306,12600.0
2014-05-14 14:30:00,36.7,36.74,36.69,36.74,26500.0,27.4306,27.4605,27.4231,27.4605,26500.0
2014-05-14 14:40:00,36.74,36.75,36.7,36.7,41800.0,27.4605,27.468,27.4306,27.4306,41800.0
2014-05-14 14:50:00,36.71,36.71,36.7,36.7,4400.0,27.4381,27.4381,27.4306,27.4306,4400.0
2014-05-14 15:00:00,36.7,36.71,36.66,36.66,27000.0,27.4306,27.4381,27.4007,27.4007,27000.0
2014-05-14 15:10:00,36.65,36.68,36.64,36.68,34100.0,27.3932,27.4156,27.3857,27.4156,34100.0
2014-05-14 15:20:00,36.68,36.7,36.67,36.69,43000.0,27.4156,27.4306,27.4082,27.4231,43000.0
2014-05-14 15:30:00,36.68,36.68,36.62,36.63,72600.0,27.4156,27.4156,27.3708,27.3783,72600.0
2014-05-14 15:40:00,36.64,36.65,36.61,36.62,45500.0,27.3857,27.3932,27.3633,27.3708,45500.0
2014-05-14 15:50:00,36.62,36.63,36.59,36.63,146000.0,27.3708,27.3783,27.3484,27.3783,146000.0
2014-05-15 09:30:00,36.53,36.57,36.48,36.56,52700.0,27.3035,27.3334,27.2662,27.3259,52700.0
2014-05-15 09:40:00,36.56,36.58,36.5,36.58,48100.0,27.3259,27.3409,27.2811,27.3409,48100.0
2014-05-15 09:50:00,36.58,36.63,36.54,36.61,57300.0,27.3409,27.3783,27.311,27.3633,57300.0
2014-05-15 10:00:00,36.61,36.65,36.52,36.55,56200.0,27.3633,27.3932,27.296,27.3185,56200.0
2014-05-15 10:10:00,36.55,36.55,36.47,36.48,54200.0,27.3185,27.3185,27.2587,27.2662,54200.0
2014-05-15 10:20:00,36.47,36.48,36.4,36.42,54500.0,27.2587,27.2662,27.2064,27.2213,54500.0
2014-05-15 10:30:00,36.43,36.43,36.34,36.34,37600.0,27.2288,27.2288,27.1615,27.1615,37600.0
2014-05-15 10:40:00,36.34,36.43,36.34,36.41,29900.0,27.1615,27.2288,27.1615,27.2138,29900.0
2014-05-15 10:50:00,36.41,36.43,36.34,36.35,27900.0,27.2138,27.2288,27.1615,27.169,27900.0
2014-05-15 11:00:00,36.35,36.37,36.28,36.28,33500.0,27.169,27.1839,27.1167,27.1167,33500.0
2014-05-15 11:10:00,36.28,36.32,36.27,36.3,27400.0,27.1167,27.1466,27.1092,27.1316,27400.0
2014-05-15 11:20:00,36.3,36.35,36.28,36.32,25800.0,27.1316,27.169,27.1167,27.1466,25800.0
2014-05-15 11:30:00,36.33,36.44,36.33,36.43,34300.0,27.154,27.2363,27.154,27.2288,34300.0
2014-05-15 11:40:00,36.42,36.43,36.39,36.39,17200.0,27.2213,27.2288,27.1989,27.1989,17200.0
2014-05-15 11:50:00,36.4,36.42,36.39,36.39,19100.0,27.2064,27.2213,27.1989,27.1989,19100.0
2014-05-15 12:00:00,36.39,36.42,36.38,36.38,23300.0,27.1989,27.2213,27.1914,27.1914,23300.0
2014-05-15 12:10:00,36.39,36.39,36.35,36.36,15200.0,27.1989,27.1989,27.169,27.1765,15200.0
2014-05-15 12:20:00,36.35,36.35,36.32,36.33,10400.0,27.169,27.169,27.1466,27.154,10400.0
2014-05-15 12:30:00,36.33,36.36,36.33,36.33,15100.0,27.154,27.1765,27.154,27.154,15100.0
2014-05-15 12:40:00,36.33,36.35,36.33,36.33,31700.0,27.154,27.169,27.154,27.154,31700.0
2014-05-15 12:50:00,36.34,36.37,36.33,36.36,17700.0,27.1615,27.1839,27.154,27.1765,17700.0
2014-05-15 13:00:00,36.36,36.36,36.3,36.3,30300.0,27.1765,27.1765,27.1316,27.1316,30300.0
2014-05-15 13:10:00,36.3,36.35,36.29,36.35,33400.0,27.1316,27.169,27.1241,27.169,33400.0
2014-05-15 13:20:00,36.35,36.39,36.32,36.32,39700.0,27.169,27.1989,27.1466,27.1466,39700.0
2014-05-15 13:30:00,36.32,36.33,36.29,36.29,18300.0,27.1466,27.154,27.1241,27.1241,18300.0
2014-05-15 13:40:00,36.29,36.3,36.27,36.29,19800.0,27.1241,27.1316,27.1092,27.1241,19800.0
2014-05-15 13:50:00,36.29,36.32,36.28,36.31,12000.0,27.1241,27.1466,27.1167,27.1391,12000.0
2014-05-15 14:00:00,36.31,36.34,36.3,36.34,28800.0,27.1391,27.1615,27.1316,27.1615,28800.0
2014-05-15 14:10:00,36.34,36.34,36.26,36.26,26100.0,27.1615,27.1615,27.1017,27.1017,26100.0
2014-05-15 14:20:00,36.26,36.27,36.23,36.25,33400.0,27.1017,27.1092,27.0793,27.0942,33400.0
2014-05-15 14:30:00,36.25,36.28,36.24,36.25,26600.0,27.0942,27.1167,27.0868,27.0942,26600.0
2014-05-15 14:40:00,36.24,36.26,36.23,36.25,15800.0,27.0868,27.1017,27.0793,27.0942,15800.0
2014-05-15 14:50:00,36.26,36.27,36.23,36.24,31400.0,27.1017,27.1092,27.0793,27.0868,31400.0
2014-05-15 15:00:00,36.25,36.27,36.24,36.27,26900.0,27.0942,27.1092,27.0868,27.1092,26900.0
2014-05-15 15:10:00,36.26,36.28,36.26,36.26,22700.0,27.1017,27.1167,27.1017,27.1017,22700.0
2014-05-15 15:20:00,36.27,36.33,36.26,36.33,95100.0,27.1092,27.154,27.1017,27.154,95100.0
2014-05-15 15:30:00,36.33,36.38,36.3,36.36,72000.0,27.154,27.1914,27.1316,27.1765,72000.0
2014-05-15 15:40:00,36.36,36.38,36.34,36.34,70900.0,27.1765,27.1914,27.1615,27.1615,70900.0
2014-05-15 15:50:00,36.34,36.43,36.34,36.42,304500.0,27.1615,27.2288,27.1615,27.2213,304500.0
2014-05-16 09:30:00,36.39,36.43,36.34,36.39,235300.0,27.1989,27.2288,27.1615,27.1989,235300.0
2014-05-16 09:40:00,36.38,36.46,36.38,36.46,40300.0,27.1914,27.2512,27.1914,27.2512,40300.0
2014-05-16 09:50:00,36.46,36.52,36.44,36.5,45300.0,27.2512,27.296,27.2363,27.2811,45300.0
2014-05-16 10:00:00,36.5,36.53,36.39,36.41,40900.0,27.2811,27.3035,27.1989,27.2138,40900.0
2014-05-16 10:10:00,36.43,36.47,36.39,36.46,27000.0,27.2288,27.2587,27.1989,27.2512,27000.0
2014-05-16 10:20:00,36.46,36.46,36.4,36.42,23700.0,27.2512,27.2512,27.2064,27.2213,23700.0
2014-05-16 10:30:00,36.42,36.51,36.42,36.49,26500.0,27.2213,27.2886,27.2213,27.2736,26500.0
2014-05-16 10:40:00,36.5,36.51,36.48,36.5,41900.0,27.2811,27.2886,27.2662,27.2811,41900.0
2014-05-16 10:50:00,36.5,36.56,36.49,36.54,34300.0,27.2811,27.3259,27.2736,27.311,34300.0
2014-05-16 11:00:00,36.54,36.54,36.51,36.53,24700.0,27.311,27.311,27.2886,27.3035,24700.0
2014-05-16 11:10:00,36.54,36.54,36.44,36.44,98100.0,27.311,27.311,27.2363,27.2363,98100.0
2014-05-16 11:20:00,36.45,36.47,36.39,36.41,75800.0,27.2437,27.2587,27.1989,27.2138,75800.0
2014-05-16 11:30:00,36.43,36.45,36.4,36.4,15900.0,27.2288,27.2437,27.2064,27.2064,15900.0
2014-05-16 11:40:00,36.41,36.44,36.39,36.41,58400.0,27.2138,27.2363,27.1989,27.2138,58400.0
2014-05-16 11:50:00,36.41,36.44,36.39,36.44,22700.0,27.2138,27.2363,27.1989,27.2363,22700.0
2014-05-16 12:00:00,36.44,36.45,36.4,36.4,19800.0,27.2363,27.2437,27.2064,27.2064,19800.0
2014-05-16 12:10:00,36.4,36.41,36.37,36.37,20500.0,27.2064,27.2138,27.1839,27.1839,20500.0
2014-05-16 12:20:00,36.37,36.38,36.33,36.33,28300.0,27.1839,27.1914,27.154,27.154,28300.0
2014-05-16 12:30:00,36.33,36.35,36.32,36.35,20500.0,27.154,27.169,27.1466,27.169,20500.0
2014-05-16 12:40:00,36.35,36.36,36.32,36.36,24900.0,27.169,27.1765,27.1466,27.1765,24900.0
2014-05-16 12:50:00,36.36,36.39,36.36,36.39,12600.0,27.1765,27.1989,27.1765,27.1989,12600.0
2014-05-16 13:00:00,36.39,36.39,36.37,36.39,27700.0,27.1989,27.1989,27.1839,27.1989,27700.0
2014-05-16 13:10:00,36.39,36.44,36.39,36.44,21000.0,27.1989,27.2363,27.1989,27.2363,21000.0
2014-05-16 13:20:00,36.44,36.45,36.43,36.44,11600.0,27.2363,27.2437,27.2288,27.2363,11600.0
2014-05-16 13:30:00,36.44,36.52,36.44,36.52,29300.0,27.2363,27.296,27.2363,27.296,29300.0
2014-05-16 13:40:00,36.52,36.54,36.49,36.49,29000.0,27.296,27.311,27.2736,27.2736,29000.0
2014-05-16 13:50:00,36.48,36.5,36.47,36.47,106800.0,27.2662,27.2811,27.2587,27.2587,106800.0
2014-05-16 14:00:00,36.47,36.48,36.43,36.43,18700.0,27.2587,27.2662,27.2288,27.2288,18700.0
2014-05-16 14:10:00,36.43,36.44,36.42,36.42,25000.0,27.2288,27.2363,27.2213,27.2213,25000.0
2014-05-16 14:20:00,36.42,36.45,36.42,36.45,19100.0,27.2213,27.2437,27.2213,27.2437,19100.0
2014-05-16 14:30:00,36.45,36.46,36.43,36.45,30400.0,27.2437,27.2512,27.2288,27.2437,30400.0
2014-05-16 14:40:00,36.45,36.47,36.45,36.46,25700.0,27.2437,27.2587,27.2437,27.2512,25700.0
2014-05-16 14:50:00,36.47,36.49,36.46,36.49,72800.0,27.2587,27.2736,27.2512,27.2736,72800.0
2014-05-16 15:00:00,36.49,36.53,36.47,36.53,58700.0,27.2736,27.3035,27.2587,27.3035,58700.0
2014-05-16 15:10:00,36.53,36.56,36.53,36.55,36100.0,27.3035,27.3259,27.3035,27.3185,36100.0
2014-05-16 15:20:00,36.55,36.58,36.55,36.57,21500.0,27.3185,27.3409,27.3185,27.3334,21500.0
2014-05-16 15:30:00,36.57,36.61,36.57,36.59,59900.0,27.3334,27.3633,27.3334,27.3484,59900.0
2014-05-16 15:40:00,36.59,36.59,36.54,36.57,86000.0,27.3484,27.3484,27.311,27.3334,86000.0
2014-05-16 15:50:00,36.57,36.59,36.55,36.58,179000.0,27.3334,27.3484,27.3185,27.3409,179000.0
2014-05-19 09:30:00,36.52,36.63,36.51,36.52,68200.0,27.296,27.3783,27.2886,27.296,68200.0
2014-05-19 09:40:00,36.52,36.66,36.52,36.66,34600.0,27.296,27.4007,27.296,27.4007,34600.0
2014-05-19 09:50:00,36.66,36.7,36.58,36.59,24400.0,27.4007,27.4306,27.3409,27.3484,24400.0
2014-05-19 10:00:00,36.59,36.63,36.59,36.6,40500.0,27.3484,27.3783,27.3484,27.3558,40500.0
2014-05-19 10:10:00,36.59,36.63,36.55,36.63,25500.0,27.3484,27.3783,27.3185,27.3783,25500.0
2014-05-19 10:20:00,36.63,36.63,36.58,36.6,52100.0,27.3783,27.3783,27.3409,27.3558,52100.0
2014-05-19 10:30:00,36.6,36.61,36.59,36.59,35000.0,27.3558,27.3633,27.3484,27.3484,35000.0
2014-05-19 10:40:00,36.6,36.63,36.59,36.6,51100.0,27.3558,27.3783,27.3484,27.3558,51100.0
2014-05-19 10:50:00,36.61,36.63,36.6,36.6,43500.0,27.3633,27.3783,27.3558,27.3558,43500.0
2014-05-19 11:00:00,36.6,36.61,36.58,36.6,38100.0,27.3558,27.3633,27.3409,27.3558,38100.0
2014-05-19 11:10:00,36.61,36.64,36.6,36.64,58900.0,27.3633,27.3857,27.3558,27.3857,58900.0
2014-05-19 11:20:00,36.64,36.71,36.63,36.71,32500.0,27.3857,27.4381,27.3783,27.4381,32500.0
2014-05-19 11:30:00,36.71,36.74,36.69,36.73,28700.0,27.4381,27.4605,27.4231,27.453,28700.0
2014-05-19 11:40:00,36.74,36.77,36.73,36.74,66600.0,27.4605,27.4829,27.453,27.4605,66600.0
2014-05-19 11:50:00,36.73,36.73,36.7,36.7,16900.0,27.453,27.453,27.4306,27.4306,16900.0
2014-05-19 12:00:00,36.7,36.74,36.7,36.73,32100.0,27.4306,27.4605,27.4306,27.453,32100.0
2014-05-19 12:10:00,36.73,36.73,36.71,36.71,16700.0,27.453,27.453,27.4381,27.4381,16700.0
2014-05-19 12:20:00,36.71,36.72,36.67,36.69,44700.0,27.4381,27.4455,27.4082,27.4231,44700.0
2014-05-19 12:30:00,36.7,36.7,36.65,36.65,20600.0,27.4306,27.4306,27.3932,27.3932,20600.0
2014-05-19 12:40:00,36.65,36.66,36.63,36.63,13400.0,27.3932,27.4007,27.3783,27.3783,13400.0
2014-05-19 12:50:00,36.64,36.64,36.63,36.64,6800.0,27.3857,27.3857,27.3783,27.3857,6800.0
2014-05-19 13:00:00,36.64,36.64,36.62,36.62,21600.0,27.3857,27.3857,27.3708,27.3708,21600.0
2014-05-19 13:10:00,36.62,36.64,36.61,36.63,46100.0,27.3708,27.3857,27.3633,27.3783,46100.0
2014-05-19 13:20:00,36.64,36.67,36.63,36.66,37300.0,27.3857,27.4082,27.3783,27.4007,37300.0
2014-05-19 13:30:00,36.66,36.69,36.63,36.65,46300.0,27.4007,27.4231,27.3783,27.3932,46300.0
2014-05-19 13:40:00,36.66,36.67,36.66,36.67,6800.0,27.4007,27.4082,27.4007,27.4082,6800.0
2014-05-19 13:50:00,36.66,36.7,36.65,36.69,32900.0,27.4007,27.4306,27.3932,27.4231,32900.0
2014-05-19 14:00:00,36.69,36.74,36.69,36.74,31200.0,27.4231,27.4605,27.4231,27.4605,31200.0
2014-05-19 14:10:00,36.74,36.74,36.72,36.72,30500.0,27.4605,27.4605,27.4455,27.4455,30500.0
2014-05-19 14:20:00,36.73,36.76,36.72,36.76,33300.0,27.453,27.4754,27.4455,27.4754,33300.0
2014-05-19 14:30:00,36.76,36.76,36.73,36.73,27100.0,27.4754,27.4754,27.453,27.453,27100.0
2014-05-19 14:40:00,36.74,36.77,36.73,36.77,28000.0,27.4605,27.4829,27.453,27.4829,28000.0
2014-05-19 14:50:00,36.77,36.77,36.74,36.74,29400.0,27.4829,27.4829,27.4605,27.4605,29400.0
2014-05-19 15:00:00,36.74,36.75,36.73,36.73,33200.0,27.4605,27.468,27.453,27.453,33200.0
2014-05-19 15:10:00,36.73,36.74,36.7,36.73,41300.0,27.453,27.4605,27.4306,27.453,41300.0
2014-05-19 15:20:00,36.73,36.73,36.71,36.71,37000.0,27.453,27.453,27.4381,27.4381,37000.0
2014-05-19 15:30:00,36.72,36.76,36.71,36.73,81000.0,27.4455,27.4754,27.4381,27.453,81000.0
2014-05-19 15:40:00,36.73,36.74,36.71,36.71,82000.0,27.453,27.4605,27.4381,27.4381,82000.0
2014-05-19 15:50:00,36.71,36.72,36.67,36.7,216700.0,27.4381,27.4455,27.4082,27.4306,216700.0
2014-05-20 09:30:00,36.85,36.85,36.68,36.68,67500.0,27.5427,27.5427,27.4156,27.4156,67500.0
2014-05-20 09:40:00,36.67,36.68,36.6,36.61,22000.0,27.4082,27.4156,27.3558,27.3633,22000.0
2014-05-20 09:50:00,36.6,36.62,36.56,36.56,31600.0,27.3558,27.3708,27.3259,27.3259,31600.0
2014-05-20 10:00:00,36.56,36.56,36.49,36.5,58700.0,27.3259,27.3259,27.2736,27.2811,58700.0
2014-05-20 10:10:00,36.51,36.54,36.51,36.52,29400.0,27.2886,27.311,27.2886,27.296,29400.0
2014-05-20 10:20:00,36.51,36.51,36.45,36.46,38300.0,27.2886,27.2886,27.2437,27.2512,38300.0
2014-05-20 10:30:00,36.47,36.49,36.45,36.45,33700.0,27.2587,27.2736,27.2437,27.2437,33700.0
2014-05-20 10:40:00,36.45,36.45,36.4,36.4,36800.0,27.2437,27.2437,27.2064,27.2064,36800.0
2014-05-20 10:50:00,36.41,36.42,36.38,36.4,52800.0,27.2138,27.2213,27.1914,27.2064,52800.0
2014-05-20 11:00:00,36.4,36.43,36.4,36.43,25000.0,27.2064,27.2288,27.2064,27.2288,25000.0
2014-05-20 11:10:00,36.43,36.45,36.43,36.45,36500.0,27.2288,27.2437,27.2288,27.2437,36500.0
2014-05-20 11:20:00,36.44,36.5,36.44,36.48,71300.0,27.2363,27.2811,27.2363,27.2662,71300.0
2014-05-20 11:30:00,36.48,36.48,36.41,36.42,30900.0,27.2662,27.2662,27.2138,27.2213,30900.0
2014-05-20 11:40:00,36.41,36.42,36.39,36.4,29800.0,27.2138,27.2213,27.1989,27.2064,29800.0
2014-05-20 11:50:00,36.39,36.4,36.32,36.33,32700.0,27.1989,27.2064,27.1466,27.154,32700.0
2014-05-20 12:00:00,36.32,36.32,36.27,36.29,35100.0,27.1466,27.1466,27.1092,27.1241,35100.0
2014-05-20 12:10:00,36.29,36.3,36.26,36.3,30100.0,27.1241,27.1316,27.1017,27.1316,30100.0
2014-05-20 12:20:00,36.29,36.32,36.27,36.31,58100.0,27.1241,27.1466,27.1092,27.1391,58100.0
2014-05-20 12:30:00,36.31,36.36,36.3,36.33,26100.0,27.1391,27.1765,27.1316,27.154,26100.0
2014-05-20 12:40:00,36.33,36.35,36.3,36.32,17300.0,27.154,27.169,27.1316,27.1466,17300.0
2014-05-20 12:50:00,36.32,36.35,36.31,36.32,33900.0,27.1466,27.169,27.1391,27.1466,33900.0
2014-05-20 13:00:00,36.33,36.33,36.28,36.29,29700.0,27.154,27.154,27.1167,27.1241,29700.0
2014-05-20 13:10:00,36.29,36.3,36.26,36.28,18900.0,27.1241,27.1316,27.1017,27.1167,18900.0
2014-05-20 13:20:00,36.27,36.33,36.27,36.33,25900.0,27.1092,27.154,27.1092,27.154,25900.0
2014-05-20 13:30:00,36.33,36.33,36.31,36.32,14700.0,27.154,27.154,27.1391,27.1466,14700.0
2014-05-20 13:40:00,36.31,36.31,36.27,36.28,36200.0,27.1391,27.1391,27.1092,27.1167,36200.0
2014-05-20 13:50:00,36.27,36.31,36.26,36.27,28700.0,27.1092,27.1391,27.1017,27.1092,28700.0
2014-05-20 14:00:00,36.27,36.31,36.26,36.3,22400.0,27.1092,27.1391,27.1017,27.1316,22400.0
2014-05-20 14:10:00,36.3,36.34,36.29,36.34,30600.0,27.1316,27.1615,27.1241,27.1615,30600.0
2014-05-20 14:20:00,36.35,36.37,36.32,36.33,22900.0,27.169,27.1839,27.1466,27.154,22900.0
2014-05-20 14:30:00,36.33,36.34,36.31,36.31,26700.0,27.154,27.1615,27.1391,27.1391,26700.0
2014-05-20 14:40:00,36.32,36.43,36.32,36.41,41200.0,27.1466,27.2288,27.1466,27.2138,41200.0
2014-05-20 14:50:00,36.41,36.42,36.36,36.39,56700.0,27.2138,27.2213,27.1765,27.1989,56700.0
2014-05-20 15:00:00,36.38,36.41,36.37,36.37,24100.0,27.1914,27.2138,27.1839,27.1839,24100.0
2014-05-20 15:10:00,36.37,36.43,36.36,36.43,44500.0,27.1839,27.2288,27.1765,27.2288,44500.0
2014-05-20 15:20:00,36.43,36.5,36.42,36.47,86700.0,27.2288,27.2811,27.2213,27.2587,86700.0
2014-05-20 15:30:00,36.48,36.55,36.47,36.54,98100.0,27.2662,27.3185,27.2587,27.311,98100.0
2014-05-20 15:40:00,36.53,36.55,36.5,36.5,79100.0,27.3035,27.3185,27.2811,27.2811,79100.0
2014-05-20 15:50:00,36.51,36.51,36.48,36.48,213600.0,27.2886,27.2886,27.2662,27.2662,213600.0
2014-05-21 09:30:00,36.48,36.48,36.36,36.37,58600.0,27.2662,27.2662,27.1765,27.1839,58600.0
2014-05-21 09:40:00,36.36,36.39,36.34,36.35,37700.0,27.1765,27.1989,27.1615,27.169,37700.0
2014-05-21 09:50:00,36.35,36.35,36.31,36.34,27400.0,27.169,27.169,27.1391,27.1615,27400.0
2014-05-21 10:00:00,36.33,36.36,36.29,36.3,52600.0,27.154,27.1765,27.1241,27.1316,52600.0
2014-05-21 10:10:00,36.29,36.37,36.29,36.36,33400.0,27.1241,27.1839,27.1241,27.1765,33400.0
2014-05-21 10:20:00,36.35,36.37,36.22,36.23,68300.0,27.169,27.1839,27.0718,27.0793,68300.0
2014-05-21 10:30:00,36.22,36.28,36.2,36.22,55800.0,27.0718,27.1167,27.0569,27.0718,55800.0
2014-05-21 10:40:00,36.22,36.23,36.2,36.23,36900.0,27.0718,27.0793,27.0569,27.0793,36900.0
2014-05-21 10:50:00,36.22,36.25,36.2,36.23,70900.0,27.0718,27.0942,27.0569,27.0793,70900.0
2014-05-21 11:00:00,36.22,36.23,36.17,36.21,55400.0,27.0718,27.0793,27.0344,27.0643,55400.0
2014-05-21 11:10:00,36.2,36.21,36.18,36.19,22200.0,27.0569,27.0643,27.0419,27.0494,22200.0
2014-05-21 11:20:00,36.19,36.19,36.17,36.18,28600.0,27.0494,27.0494,27.0344,27.0419,28600.0
2014-05-21 11:30:00,36.19,36.19,36.18,36.19,20400.0,27.0494,27.0494,27.0419,27.0494,20400.0
2014-05-21 11:40:00,36.18,36.19,36.13,36.13,32900.0,27.0419,27.0494,27.0046,27.0046,32900.0
2014-05-21 11:50:00,36.13,36.23,36.13,36.21,50800.0,27.0046,27.0793,27.0046,27.0643,50800.0
2014-05-21 12:00:00,36.22,36.26,36.22,36.24,38800.0,27.0718,27.1017,27.0718,27.0868,38800.0
2014-05-21 12:10:00,36.24,36.3,36.24,36.3,18900.0,27.0868,27.1316,27.0868,27.1316,18900.0
2014-05-21 12:20:00,36.3,36.32,36.3,36.32,17500.0,27.1316,27.1466,27.1316,27.1466,17500.0
2014-05-21 12:30:00,36.33,36.35,36.33,36.35,5800.0,27.154,27.169,27.154,27.169,5800.0
2014-05-21 12:40:00,36.34,36.37,36.33,36.36,43200.0,27.1615,27.1839,27.154,27.1765,43200.0
2014-05-21 12:50:00,36.35,36.37,36.35,36.36,15100.0,27.169,27.1839,27.169,27.1765,15100.0
2014-05-21 13:00:00,36.37,36.41,36.37,36.41,17000.0,27.1839,27.2138,27.1839,27.2138,17000.0
2014-05-21 13:10:00,36.41,36.41,36.38,36.4,34300.0,27.2138,27.2138,27.1914,27.2064,34300.0
2014-05-21 13:20:00,36.41,36.43,36.39,36.43,30700.0,27.2138,27.2288,27.1989,27.2288,30700.0
2014-05-21 13:30:00,36.42,36.44,36.42,36.43,10400.0,27.2213,27.2363,27.2213,27.2288,10400.0
2014-05-21 13:40:00,36.44,36.46,36.42,36.46,36500.0,27.2363,27.2512,27.2213,27.2512,36500.0
2014-05-21 13:50:00,36.46,36.51,36.46,36.51,28300.0,27.2512,27.2886,27.2512,27.2886,28300.0
2014-05-21 14:00:00,36.51,36.55,36.48,36.49,54900.0,27.2886,27.3185,27.2662,27.2736,54900.0
2014-05-21 14:10:00,36.49,36.5,36.44,36.47,34100.0,27.2736,27.2811,27.2363,27.2587,34100.0
2014-05-21 14:20:00,36.48,36.48,36.45,36.47,30300.0,27.2662,27.2662,27.2437,27.2587,30300.0
2014-05-21 14:30:00,36.47,36.49,36.46,36.48,22000.0,27.2587,27.2736,27.2512,27.2662,22000.0
2014-05-21 14:40:00,36.48,36.51,36.47,36.49,24400.0,27.2662,27.2886,27.2587,27.2736,24400.0
2014-05-21 14:50:00,36.49,36.5,36.47,36.48,16800.0,27.2736,27.2811,27.2587,27.2662,16800.0
2014-05-21 15:00:00,36.47,36.51,36.46,36.51,36100.0,27.2587,27.2886,27.2512,27.2886,36100.0
2014-05-21 15:10:00,36.51,36.55,36.51,36.52,41200.0,27.2886,27.3185,27.2886,27.296,41200.0
2014-05-21 15:20:00,36.52,36.52,36.48,36.5,44400.0,27.296,27.296,27.2662,27.2811,44400.0
2014-05-21 15:30:00,36.5,36.52,36.46,36.48,55500.0,27.2811,27.296,27.2512,27.2662,55500.0
2014-05-21 15:40:00,36.48,36.5,36.47,36.48,68600.0,27.2662,27.2811,27.2587,27.2662,68600.0
2014-05-21 15:50:00,36.48,36.51,36.47,36.5,188600.0,27.2662,27.2886,27.2587,27.2811,188600.0
2014-05-22 09:30:00,36.48,36.48,36.29,36.34,91700.0,27.2662,27.2662,27.1241,27.1615,91700.0
2014-05-22 09:40:00,36.33,36.52,36.31,36.47,76700.0,27.154,27.296,27.1391,27.2587,76700.0
2014-05-22 09:50:00,36.47,36.48,36.36,36.39,22400.0,27.2587,27.2662,27.1765,27.1989,22400.0
2014-05-22 10:00:00,36.38,36.42,36.33,36.33,41300.0,27.1914,27.2213,27.154,27.154,41300.0
2014-05-22 10:10:00,36.34,36.39,36.33,36.37,21000.0,27.1615,27.1989,27.154,27.1839,21000.0
2014-05-22 10:20:00,36.37,36.44,36.37,36.4,54600.0,27.1839,27.2363,27.1839,27.2064,54600.0
2014-05-22 10:30:00,36.4,36.48,36.4,36.48,19000.0,27.2064,27.2662,27.2064,27.2662,19000.0
2014-05-22 10:40:00,36.47,36.47,36.45,36.46,30800.0,27.2587,27.2587,27.2437,27.2512,30800.0
2014-05-22 10:50:00,36.47,36.48,36.45,36.47,36200.0,27.2587,27.2662,27.2437,27.2587,36200.0
2014-05-22 11:00:00,36.48,36.49,36.41,36.42,55500.0,27.2662,27.2736,27.2138,27.2213,55500.0
2014-05-22 11:10:00,36.42,36.45,36.41,36.44,17100.0,27.2213,27.2437,27.2138,27.2363,17100.0
2014-05-22 11:20:00,36.43,36.44,36.42,36.44,13700.0,27.2288,27.2363,27.2213,27.2363,13700.0
2014-05-22 11:30:00,36.43,36.45,36.39,36.43,94100.0,27.2288,27.2437,27.1989,27.2288,94100.0
2014-05-22 11:40:00,36.44,36.44,36.42,36.44,22400.0,27.2363,27.2363,27.2213,27.2363,22400.0
2014-05-22 11:50:00,36.44,36.44,36.41,36.42,13900.0,27.2363,27.2363,27.2138,27.2213,13900.0
2014-05-22 12:00:00,36.41,36.41,36.38,36.4,41300.0,27.2138,27.2138,27.1914,27.2064,41300.0
2014-05-22 12:10:00,36.41,36.42,36.39,36.41,19400.0,27.2138,27.2213,27.1989,27.2138,19400.0
2014-05-22 12:20:00,36.4,36.48,36.4,36.48,24100.0,27.2064,27.2662,27.2064,27.2662,24100.0
2014-05-22 12:30:00,36.47,36.5,36.46,36.49,25800.0,27.2587,27.2811,27.2512,27.2736,25800.0
2014-05-22 12:40:00,36.49,36.49,36.46,36.46,10600.0,27.2736,27.2736,27.2512,27.2512,10600.0
2014-05-22 12:50:00,36.46,36.46,36.43,36.43,18000.0,27.2512,27.2512,27.2288,27.2288,18000.0
2014-05-22 13:00:00,36.44,36.45,36.43,36.44,22000.0,27.2363,27.2437,27.2288,27.2363,22000.0
2014-05-22 13:10:00,36.45,36.45,36.44,36.45,15200.0,27.2437,27.2437,27.2363,27.2437,15200.0
2014-05-22 13:20:00,36.44,36.45,36.44,36.45,10500.0,27.2363,27.2437,27.2363,27.2437,10500.0
2014-05-22 13:30:00,36.44,36.45,36.43,36.43,32700.0,27.2363,27.2437,27.2288,27.2288,32700.0
2014-05-22 13:40:00,36.43,36.44,36.43,36.44,10100.0,27.2288,27.2363,27.2288,27.2363,10100.0
2014-05-22 13:50:00,36.43,36.43,36.4,36.4,18100.0,27.2288,27.2288,27.2064,27.2064,18100.0
2014-05-22 14:00:00,36.4,36.41,36.4,36.4,18600.0,27.2064,27.2138,27.2064,27.2064,18600.0
2014-05-22 14:10:00,36.39,36.4,36.37,36.38,21600.0,27.1989,27.2064,27.1839,27.1914,21600.0
2014-05-22 14:20:00,36.37,36.39,36.36,36.39,33500.0,27.1839,27.1989,27.1765,27.1989,33500.0
2014-05-22 14:30:00,36.39,36.42,36.38,36.42,16800.0,27.1989,27.2213,27.1914,27.2213,16800.0
2014-05-22 14:40:00,36.41,36.42,36.41,36.41,9700.0,27.2138,27.2213,27.2138,27.2138,9700.0
2014-05-22 14:50:00,36.41,36.42,36.4,36.42,22700.0,27.2138,27.2213,27.2064,27.2213,22700.0
2014-05-22 15:00:00,36.42,36.42,36.39,36.41,37500.0,27.2213,27.2213,27.1989,27.2138,37500.0
2014-05-22 15:10:00,36.41,36.46,36.41,36.46,37500.0,27.2138,27.2512,27.2138,27.2512,37500.0
2014-05-22 15:20:00,36.46,36.46,36.42,36.45,55600.0,27.2512,27.2512,27.2213,27.2437,55600.0
2014-05-22 15:30:00,36.45,36.47,36.44,36.46,46100.0,27.2437,27.2587,27.2363,27.2512,46100.0
2014-05-22 15:40:00,36.46,36.47,36.45,36.45,68500.0,27.2512,27.2587,27.2437,27.2437,68500.0
2014-05-22 15:50:00,36.45,36.48,36.45,36.48,116700.0,27.2437,27.2662,27.2437,27.2662,116700.0
2014-05-23 09:30:00,36.49,36.58,36.42,36.57,43000.0,27.2736,27.3409,27.2213,27.3334,43000.0
2014-05-23 09:40:00,36.57,36.59,36.55,36.57,10500.0,27.3334,27.3484,27.3185,27.3334,10500.0
2014-05-23 09:50:00,36.56,36.56,36.46,36.47,23200.0,27.3259,27.3259,27.2512,27.2587,23200.0
2014-05-23 10:00:00,36.47,36.55,36.47,36.54,44300.0,27.2587,27.3185,27.2587,27.311,44300.0
2014-05-23 10:10:00,36.54,36.55,36.51,36.52,12400.0,27.311,27.3185,27.2886,27.296,12400.0
2014-05-23 10:20:00,36.52,36.58,36.51,36.55,27600.0,27.296,27.3409,27.2886,27.3185,27600.0
2014-05-23 10:30:00,36.56,36.58,36.55,36.58,8200.0,27.3259,27.3409,27.3185,27.3409,8200.0
2014-05-23 10:40:00,36.58,36.58,36.55,36.57,12600.0,27.3409,27.3409,27.3185,27.3334,12600.0
2014-05-23 10:50:00,36.56,36.57,36.55,36.55,12700.0,27.3259,27.3334,27.3185,27.3185,12700.0
2014-05-23 11:00:00,36.55,36.56,36.53,36.55,15100.0,27.3185,27.3259,27.3035,27.3185,15100.0
2014-05-23 11:10:00,36.55,36.58,36.54,36.58,9900.0,27.3185,27.3409,27.311,27.3409,9900.0
2014-05-23 11:20:00,36.58,36.6,36.57,36.59,48800.0,27.3409,27.3558,27.3334,27.3484,48800.0
2014-05-23 11:30:00,36.58,36.69,36.58,36.69,35700.0,27.3409,27.4231,27.3409,27.4231,35700.0
2014-05-23 11:40:00,36.69,36.69,36.66,36.66,29400.0,27.4231,27.4231,27.4007,27.4007,29400.0
2014-05-23 11:50:00,36.68,36.69,36.67,36.67,19200.0,27.4156,27.4231,27.4082,27.4082,19200.0
2014-05-23 12:00:00,36.67,36.69,36.66,36.66,28900.0,27.4082,27.4231,27.4007,27.4007,28900.0
2014-05-23 12:10:00,36.67,36.68,36.64,36.65,13600.0,27.4082,27.4156,27.3857,27.3932,13600.0
2014-05-23 12:20:00,36.65,36.66,36.64,36.66,17500.0,27.3932,27.4007,27.3857,27.4007,17500.0
2014-05-23 12:30:00,36.66,36.66,36.61,36.63,19200.0,27.4007,27.4007,27.3633,27.3783,19200.0
2014-05-23 12:40:00,36.63,36.64,36.62,36.62,11600.0,27.3783,27.3857,27.3708,27.3708,11600.0
2014-05-23 12:50:00,36.63,36.63,36.6,36.61,7900.0,27.3783,27.3783,27.3558,27.3633,7900.0
2014-05-23 13:00:00,36.61,36.61,36.58,36.58,8900.0,27.3633,27.3633,27.3409,27.3409,8900.0
2014-05-23 13:10:00,36.58,36.6,36.58,36.6,7700.0,27.3409,27.3558,27.3409,27.3558,7700.0
2014-05-23 13:20:00,36.6,36.6,36.58,36.6,14800.0,27.3558,27.3558,27.3409,27.3558,14800.0
2014-05-23 13:30:00,36.59,36.61,36.59,36.6,10700.0,27.3484,27.3633,27.3484,27.3558,10700.0
2014-05-23 13:40:00,36.6,36.61,36.58,36.6,9000.0,27.3558,27.3633,27.3409,27.3558,9000.0
2014-05-23 13:50:00,36.6,36.61,36.59,36.59,12400.0,27.3558,27.3633,27.3484,27.3484,12400.0
2014-05-23 14:00:00,36.6,36.63,36.59,36.62,14200.0,27.3558,27.3783,27.3484,27.3708,14200.0
2014-05-23 14:10:00,36.61,36.62,36.58,36.58,8200.0,27.3633,27.3708,27.3409,27.3409,8200.0
2014-05-23 14:20:00,36.58,36.61,36.58,36.61,7400.0,27.3409,27.3633,27.3409,27.3633,7400.0
2014-05-23 14:30:00,36.6,36.6,36.56,36.58,23500.0,27.3558,27.3558,27.3259,27.3409,23500.0
2014-05-23 14:40:00,36.58,36.59,36.57,36.57,8100.0,27.3409,27.3484,27.3334,27.3334,8100.0
2014-05-23 14:50:00,36.58,36.59,36.54,36.54,19600.0,27.3409,27.3484,27.311,27.311,19600.0
2014-05-23 15:00:00,36.54,36.56,36.53,36.56,12500.0,27.311,27.3259,27.3035,27.3259,12500.0
2014-05-23 15:10:00,36.56,36.56,36.52,36.53,27500.0,27.3259,27.3259,27.296,27.3035,27500.0
2014-05-23 15:20:00,36.53,36.57,36.53,36.56,15000.0,27.3035,27.3334,27.3035,27.3259,15000.0
2014-05-23 15:30:00,36.56,36.6,36.55,36.59,25200.0,27.3259,27.3558,27.3185,27.3484,25200.0
2014-05-23 15:40:00,36.59,36.61,36.58,36.61,23200.0,27.3484,27.3633,27.3409,27.3633,23200.0
2014-05-23 15:50:00,36.6,36.62,36.58,36.58,60000.0,27.3558,27.3708,27.3409,27.3409,60000.0
2014-05-27 09:30:00,36.67,36.68,36.61,36.65,51600.0,27.4082,27.4156,27.3633,27.3932,51600.0
2014-05-27 09:40:00,36.65,36.66,36.62,36.64,25100.0,27.3932,27.4007,27.3708,27.3857,25100.0
2014-05-27 09:50:00,36.63,36.75,36.63,36.73,29600.0,27.3783,27.468,27.3783,27.453,29600.0
2014-05-27 10:00:00,36.72,36.8,36.72,36.77,29600.0,27.4455,27.5053,27.4455,27.4829,29600.0
2014-05-27 10:10:00,36.76,36.78,36.74,36.77,60200.0,27.4754,27.4904,27.4605,27.4829,60200.0
2014-05-27 10:20:00,36.76,36.84,36.76,36.82,48800.0,27.4754,27.5352,27.4754,27.5203,48800.0
2014-05-27 10:30:00,36.83,36.83,36.76,36.78,53600.0,27.5278,27.5278,27.4754,27.4904,53600.0
2014-05-27 10:40:00,36.78,36.84,36.78,36.81,28800.0,27.4904,27.5352,27.4904,27.5128,28800.0
2014-05-27 10:50:00,36.82,36.84,36.8,36.84,25400.0,27.5203,27.5352,27.5053,27.5352,25400.0
2014-05-27 11:00:00,36.84,36.87,36.83,36.83,48300.0,27.5352,27.5576,27.5278,27.5278,48300.0
2014-05-27 11:10:00,36.83,36.84,36.81,36.81,25800.0,27.5278,27.5352,27.5128,27.5128,25800.0
2014-05-27 11:20:00,36.81,36.85,36.78,36.79,33500.0,27.5128,27.5427,27.4904,27.4979,33500.0
2014-05-27 11:30:00,36.78,36.79,36.77,36.77,23300.0,27.4904,27.4979,27.4829,27.4829,23300.0
2014-05-27 11:40:00,36.77,36.78,36.72,36.74,39100.0,27.4829,27.4904,27.4455,27.4605,39100.0
2014-05-27 11:50:00,36.74,36.74,36.69,36.71,22500.0,27.4605,27.4605,27.4231,27.4381,22500.0
2014-05-27 12:00:00,36.71,36.73,36.7,36.73,8100.0,27.4381,27.453,27.4306,27.453,8100.0
2014-05-27 12:10:00,36.72,36.73,36.72,36.72,8900.0,27.4455,27.453,27.4455,27.4455,8900.0
2014-05-27 12:20:00,36.73,36.75,36.71,36.74,23700.0,27.453,27.468,27.4381,27.4605,23700.0
2014-05-27 12:30:00,36.73,36.74,36.71,36.72,17700.0,27.453,27.4605,27.4381,27.4455,17700.0
2014-05-27 12:40:00,36.73,36.73,36.7,36.7,45400.0,27.453,27.453,27.4306,27.4306,45400.0
2014-05-27 12:50:00,36.7,36.7,36.65,36.65,17900.0,27.4306,27.4306,27.3932,27.3932,17900.0
2014-05-27 13:00:00,36.65,36.67,36.65,36.66,9500.0,27.3932,27.4082,27.3932,27.4007,9500.0
2014-05-27 13:10:00,36.67,36.67,36.65,36.67,9300.0,27.4082,27.4082,27.3932,27.4082,9300.0
2014-05-27 13:20:00,36.67,36.67,36.65,36.65,9000.0,27.4082,27.4082,27.3932,27.3932,9000.0
2014-05-27 13:30:00,36.66,36.68,36.64,36.68,14300.0,27.4007,27.4156,27.3857,27.4156,14300.0
2014-05-27 13:40:00,36.67,36.72,36.67,36.7,16000.0,27.4082,27.4455,27.4082,27.4306,16000.0
2014-05-27 13:50:00,36.7,36.73,36.7,36.7,15200.0,27.4306,27.453,27.4306,27.4306,15200.0
2014-05-27 14:00:00,36.69,36.69,36.67,36.69,8800.0,27.4231,27.4231,27.4082,27.4231,8800.0
2014-05-27 14:10:00,36.7,36.71,36.69,36.7,14900.0,27.4306,27.4381,27.4231,27.4306,14900.0
2014-05-27 14:20:00,36.7,36.7,36.68,36.69,11300.0,27.4306,27.4306,27.4156,27.4231,11300.0
2014-05-27 14:30:00,36.69,36.72,36.68,36.72,28400.0,27.4231,27.4455,27.4156,27.4455,28400.0
2014-05-27 14:40:00,36.72,36.73,36.71,36.73,24100.0,27.4455,27.453,27.4381,27.453,24100.0
2014-05-27 14:50:00,36.73,36.77,36.72,36.76,29600.0,27.453,27.4829,27.4455,27.4754,29600.0
2014-05-27 15:00:00,36.75,36.77,36.75,36.75,30800.0,27.468,27.4829,27.468,27.468,30800.0
2014-05-27 15:10:00,36.75,36.77,36.75,36.77,15200.0,27.468,27.4829,27.468,27.4829,15200.0
2014-05-27 15:20:00,36.77,36.77,36.76,36.77,10000.0,27.4829,27.4829,27.4754,27.4829,10000.0
2014-05-27 15:30:00,36.76,36.77,36.71,36.72,57700.0,27.4754,27.4829,27.4381,27.4455,57700.0
2014-05-27 15:40:00,36.71,36.78,36.71,36.74,82600.0,27.4381,27.4904,27.4381,27.4605,82600.0
2014-05-27 15:50:00,36.74,36.77,36.73,36.76,170700.0,27.4605,27.4829,27.453,27.4754,170700.0
2014-05-28 09:30:00,36.79,36.94,36.68,36.94,105600.0,27.4979,27.61,27.4156,27.61,105600.0
2014-05-28 09:40:00,36.91,36.94,36.86,36.89,62100.0,27.5875,27.61,27.5502,27.5726,62100.0
2014-05-28 09:50:00,36.9,36.92,36.84,36.87,74200.0,27.5801,27.595,27.5352,27.5576,74200.0
2014-05-28 10:00:00,36.86,36.87,36.79,36.84,50500.0,27.5502,27.5576,27.4979,27.5352,50500.0
2014-05-28 10:10:00,36.84,36.9,36.8,36.9,69100.0,27.5352,27.5801,27.5053,27.5801,69100.0
2014-05-28 10:20:00,36.9,36.93,36.88,36.93,47500.0,27.5801,27.6025,27.5651,27.6025,47500.0
2014-05-28 10:30:00,36.92,36.92,36.86,36.86,49800.0,27.595,27.595,27.5502,27.5502,49800.0
2014-05-28 10:40:00,36.85,36.85,36.8,36.8,36400.0,27.5427,27.5427,27.5053,27.5053,36400.0
2014-05-28 10:50:00,36.81,36.84,36.76,36.76,130400.0,27.5128,27.5352,27.4754,27.4754,130400.0
2014-05-28 11:00:00,36.77,36.78,36.72,36.75,38700.0,27.4829,27.4904,27.4455,27.468,38700.0
2014-05-28 11:10:00,36.75,36.75,36.73,36.73,22900.0,27.468,27.468,27.453,27.453,22900.0
2014-05-28 11:20:00,36.73,36.75,36.72,36.73,45700.0,27.453,27.468,27.4455,27.453,45700.0
2014-05-28 11:30:00,36.72,36.75,36.72,36.75,12100.0,27.4455,27.468,27.4455,27.468,12100.0
2014-05-28 11:40:00,36.75,36.75,36.69,36.7,20800.0,27.468,27.468,27.4231,27.4306,20800.0
2014-05-28 11:50:00,36.7,36.7,36.65,36.66,35100.0,27.4306,27.4306,27.3932,27.4007,35100.0
2014-05-28 12:00:00,36.65,36.66,36.65,36.65,12200.0,27.3932,27.4007,27.3932,27.3932,12200.0
2014-05-28 12:10:00,36.65,36.66,36.57,36.57,27500.0,27.3932,27.4007,27.3334,27.3334,27500.0
2014-05-28 12:20:00,36.58,36.58,36.55,36.57,39000.0,27.3409,27.3409,27.3185,27.3334,39000.0
2014-05-28 12:30:00,36.56,36.6,36.56,36.59,19300.0,27.3259,27.3558,27.3259,27.3484,19300.0
2014-05-28 12:40:00,36.59,36.6,36.58,36.59,8400.0,27.3484,27.3558,27.3409,27.3484,8400.0
2014-05-28 12:50:00,36.6,36.61,36.59,36.6,21200.0,27.3558,27.3633,27.3484,27.3558,21200.0
2014-05-28 13:00:00,36.6,36.62,36.6,36.61,10700.0,27.3558,27.3708,27.3558,27.3633,10700.0
2014-05-28 13:10:00,36.62,36.64,36.62,36.64,15800.0,27.3708,27.3857,27.3708,27.3857,15800.0
2014-05-28 13:20:00,36.64,36.68,36.63,36.66,31600.0,27.3857,27.4156,27.3783,27.4007,31600.0
2014-05-28 13:30:00,36.67,36.69,36.66,36.67,27500.0,27.4082,27.4231,27.4007,27.4082,27500.0
2014-05-28 13:40:00,36.67,36.69,36.65,36.66,23300.0,27.4082,27.4231,27.3932,27.4007,23300.0
2014-05-28 13:50:00,36.66,36.69,36.66,36.68,22000.0,27.4007,27.4231,27.4007,27.4156,22000.0
2014-05-28 14:00:00,36.68,36.69,36.66,36.68,23700.0,27.4156,27.4231,27.4007,27.4156,23700.0
2014-05-28 14:10:00,36.68,36.7,36.67,36.7,19900.0,27.4156,27.4306,27.4082,27.4306,19900.0
2014-05-28 14:20:00,36.69,36.71,36.68,36.71,22500.0,27.4231,27.4381,27.4156,27.4381,22500.0
2014-05-28 14:30:00,36.7,36.73,36.68,36.73,35400.0,27.4306,27.453,27.4156,27.453,35400.0
2014-05-28 14:40:00,36.73,36.73,36.72,36.73,18800.0,27.453,27.453,27.4455,27.453,18800.0
2014-05-28 14:50:00,36.73,36.76,36.72,36.76,32100.0,27.453,27.4754,27.4455,27.4754,32100.0
2014-05-28 15:00:00,36.76,36.77,36.72,36.73,35100.0,27.4754,27.4829,27.4455,27.453,35100.0
2014-05-28 15:10:00,36.72,36.73,36.68,36.68,19900.0,27.4455,27.453,27.4156,27.4156,19900.0
2014-05-28 15:20:00,36.68,36.69,36.67,36.67,38700.0,27.4156,27.4231,27.4082,27.4082,38700.0
2014-05-28 15:30:00,36.68,36.68,36.64,36.65,28400.0,27.4156,27.4156,27.3857,27.3932,28400.0
2014-05-28 15:40:00,36.65,36.69,36.63,36.68,121800.0,27.3932,27.4231,27.3783,27.4156,121800.0
2014-05-28 15:50:00,36.68,36.68,36.66,36.66,112100.0,27.4156,27.4156,27.4007,27.4007,112100.0
2014-05-29 09:30:00,36.74,36.86,36.67,36.83,61000.0,27.4605,27.5502,27.4082,27.5278,61000.0
2014-05-29 09:40:00,36.84,36.89,36.77,36.87,30800.0,27.5352,27.5726,27.4829,27.5576,30800.0
2014-05-29 09:50:00,36.88,36.89,36.84,36.88,17400.0,27.5651,27.5726,27.5352,27.5651,17400.0
2014-05-29 10:00:00,36.88,36.97,36.87,36.96,55700.0,27.5651,27.6324,27.5576,27.6249,55700.0
2014-05-29 10:10:00,36.96,36.97,36.91,36.93,49000.0,27.6249,27.6324,27.5875,27.6025,49000.0
2014-05-29 10:20:00,36.92,36.98,36.91,36.97,26400.0,27.595,27.6399,27.5875,27.6324,26400.0
2014-05-29 10:30:00,36.96,36.99,36.94,36.99,63400.0,27.6249,27.6473,27.61,27.6473,63400.0
2014-05-29 10:40:00,36.99,37.0,36.97,36.97,65300.0,27.6473,27.6548,27.6324,27.6324,65300.0
2014-05-29 10:50:00,36.98,37.0,36.95,36.99,34000.0,27.6399,27.6548,27.6174,27.6473,34000.0
2014-05-29 11:00:00,36.98,37.05,36.97,37.04,75100.0,27.6399,27.6922,27.6324,27.6847,75100.0
2014-05-29 11:10:00,37.04,37.04,37.02,37.04,31000.0,27.6847,27.6847,27.6698,27.6847,31000.0
2014-05-29 11:20:00,37.04,37.07,37.03,37.07,29000.0,27.6847,27.7071,27.6772,27.7071,29000.0
2014-05-29 11:30:00,37.07,37.1,37.03,37.03,77600.0,27.7071,27.7296,27.6772,27.6772,77600.0
2014-05-29 11:40:00,37.03,37.1,37.03,37.09,59700.0,27.6772,27.7296,27.6772,27.7221,59700.0
2014-05-29 11:50:00,37.09,37.14,37.08,37.14,37600.0,27.7221,27.7595,27.7146,27.7595,37600.0
2014-05-29 12:00:00,37.13,37.14,37.11,37.13,42400.0,27.752,27.7595,27.737,27.752,42400.0
2014-05-29 12:10:00,37.13,37.14,37.11,37.12,19200.0,27.752,27.7595,27.737,27.7445,19200.0
2014-05-29 12:20:00,37.11,37.13,37.1,37.13,22900.0,27.737,27.752,27.7296,27.752,22900.0
2014-05-29 12:30:00,37.12,37.12,37.09,37.1,12900.0,27.7445,27.7445,27.7221,27.7296,12900.0
2014-05-29 12:40:00,37.09,37.14,37.08,37.14,12300.0,27.7221,27.7595,27.7146,27.7595,12300.0
2014-05-29 12:50:00,37.13,37.13,37.11,37.11,4500.0,27.752,27.752,27.737,27.737,4500.0
2014-05-29 13:00:00,37.11,37.14,37.11,37.14,22600.0,27.737,27.7595,27.737,27.7595,22600.0
2014-05-29 13:10:00,37.13,37.14,37.13,37.14,9100.0,27.752,27.7595,27.752,27.7595,9100.0
2014-05-29 13:20:00,37.13,37.14,37.12,37.14,29900.0,27.752,27.7595,27.7445,27.7595,29900.0
2014-05-29 13:30:00,37.14,37.14,37.11,37.12,26100.0,27.7595,27.7595,27.737,27.7445,26100.0
2014-05-29 13:40:00,37.12,37.15,37.11,37.15,22700.0,27.7445,27.7669,27.737,27.7669,22700.0
2014-05-29 13:50:00,37.15,37.17,37.15,37.16,31400.0,27.7669,27.7819,27.7669,27.7744,31400.0
2014-05-29 14:00:00,37.16,37.17,37.15,37.15,12500.0,27.7744,27.7819,27.7669,27.7669,12500.0
2014-05-29 14:10:00,37.16,37.19,37.15,37.15,39400.0,27.7744,27.7968,27.7669,27.7669,39400.0
2014-05-29 14:20:00,37.15,37.16,37.13,37.15,17000.0,27.7669,27.7744,27.752,27.7669,17000.0
2014-05-29 14:30:00,37.15,37.25,37.15,37.24,92900.0,27.7669,27.8417,27.7669,27.8342,92900.0
2014-05-29 14:40:00,37.25,37.25,37.2,37.2,25300.0,27.8417,27.8417,27.8043,27.8043,25300.0
2014-05-29 14:50:00,37.2,37.21,37.19,37.19,102100.0,27.8043,27.8118,27.7968,27.7968,102100.0
2014-05-29 15:00:00,37.19,37.21,37.17,37.19,125700.0,27.7968,27.8118,27.7819,27.7968,125700.0
2014-05-29 15:10:00,37.19,37.2,37.16,37.16,57700.0,27.7968,27.8043,27.7744,27.7744,57700.0
2014-05-29 15:20:00,37.16,37.18,37.14,37.15,43400.0,27.7744,27.7894,27.7595,27.7669,43400.0
2014-05-29 15:30:00,37.15,37.16,37.12,37.13,74500.0,27.7669,27.7744,27.7445,27.752,74500.0
2014-05-29 15:40:00,37.14,37.16,37.11,37.14,128000.0,27.7595,27.7744,27.737,27.7595,128000.0
2014-05-29 15:50:00,37.14,37.2,37.14,37.17,182800.0,27.7595,27.8043,27.7595,27.7819,182800.0
2014-05-30 09:30:00,37.08,37.16,37.01,37.13,55600.0,27.7146,27.7744,27.6623,27.752,55600.0
2014-05-30 09:40:00,37.14,37.18,37.11,37.14,31400.0,27.7595,27.7894,27.737,27.7595,31400.0
2014-05-30 09:50:00,37.14,37.17,37.12,37.16,19800.0,27.7595,27.7819,27.7445,27.7744,19800.0
2014-05-30 10:00:00,37.16,37.23,37.16,37.21,29600.0,27.7744,27.8267,27.7744,27.8118,29600.0
2014-05-30 10:10:00,37.22,37.23,37.13,37.13,37700.0,27.8192,27.8267,27.752,27.752,37700.0
2014-05-30 10:20:00,37.13,37.15,37.12,37.14,63500.0,27.752,27.7669,27.7445,27.7595,63500.0
2014-05-30 10:30:00,37.15,37.17,37.12,37.15,24400.0,27.7669,27.7819,27.7445,27.7669,24400.0
2014-05-30 10:40:00,37.15,37.18,37.14,37.18,19700.0,27.7669,27.7894,27.7595,27.7894,19700.0
2014-05-30 10:50:00,37.18,37.22,37.18,37.21,34600.0,27.7894,27.8192,27.7894,27.8118,34600.0
2014-05-30 11:00:00,37.21,37.23,37.21,37.21,20200.0,27.8118,27.8267,27.8118,27.8118,20200.0
2014-05-30 11:10:00,37.22,37.23,37.15,37.15,69300.0,27.8192,27.8267,27.7669,27.7669,69300.0
2014-05-30 11:20:00,37.16,37.18,37.15,37.15,121400.0,27.7744,27.7894,27.7669,27.7669,121400.0
2014-05-30 11:30:00,37.15,37.18,37.15,37.16,39500.0,27.7669,27.7894,27.7669,27.7744,39500.0
2014-05-30 11:40:00,37.17,37.17,37.15,37.16,70900.0,27.7819,27.7819,27.7669,27.7744,70900.0
2014-05-30 11:50:00,37.16,37.17,37.14,37.16,32700.0,27.7744,27.7819,27.7595,27.7744,32700.0
2014-05-30 12:00:00,37.17,37.17,37.14,37.14,10900.0,27.7819,27.7819,27.7595,27.7595,10900.0
2014-05-30 12:10:00,37.14,37.16,37.13,37.16,22000.0,27.7595,27.7744,27.752,27.7744,22000.0
2014-05-30 12:20:00,37.16,37.18,37.14,37.16,19200.0,27.7744,27.7894,27.7595,27.7744,19200.0
2014-05-30 12:30:00,37.17,37.18,37.15,37.16,13600.0,27.7819,27.7894,27.7669,27.7744,13600.0
2014-05-30 12:40:00,37.16,37.17,37.16,37.16,25600.0,27.7744,27.7819,27.7744,27.7744,25600.0
2014-05-30 12:50:00,37.16,37.17,37.15,37.16,24100.0,27.7744,27.7819,27.7669,27.7744,24100.0
2014-05-30 13:00:00,37.16,37.22,37.16,37.22,19000.0,27.7744,27.8192,27.7744,27.8192,19000.0
2014-05-30 13:10:00,37.22,37.27,37.22,37.27,29100.0,27.8192,27.8566,27.8192,27.8566,29100.0
2014-05-30 13:20:00,37.27,37.3,37.27,37.3,28600.0,27.8566,27.879,27.8566,27.879,28600.0
2014-05-30 13:30:00,37.3,37.31,37.28,37.3,45000.0,27.879,27.8865,27.8641,27.879,45000.0
2014-05-30 13:40:00,37.3,37.36,37.3,37.34,39500.0,27.879,27.9239,27.879,27.9089,39500.0
2014-05-30 13:50:00,37.34,37.39,37.34,37.38,32900.0,27.9089,27.9463,27.9089,27.9388,32900.0
2014-05-30 14:00:00,37.38,37.44,37.37,37.43,88200.0,27.9388,27.9837,27.9314,27.9762,88200.0
2014-05-30 14:10:00,37.43,37.48,37.42,37.48,81600.0,27.9762,28.0136,27.9687,28.0136,81600.0
2014-05-30 14:20:00,37.48,37.5,37.47,37.48,54900.0,28.0136,28.0285,28.0061,28.0136,54900.0
2014-05-30 14:30:00,37.48,37.49,37.48,37.49,31900.0,28.0136,28.0211,28.0136,28.0211,31900.0
2014-05-30 14:40:00,37.48,37.49,37.47,37.49,44500.0,28.0136,28.0211,28.0061,28.0211,44500.0
2014-05-30 14:50:00,37.48,37.49,37.44,37.44,46700.0,28.0136,28.0211,27.9837,27.9837,46700.0
2014-05-30 15:00:00,37.45,37.46,37.43,37.44,39000.0,27.9912,27.9986,27.9762,27.9837,39000.0
2014-05-30 15:10:00,37.44,37.45,37.4,37.42,59700.0,27.9837,27.9912,27.9538,27.9687,59700.0
2014-05-30 15:20:00,37.41,37.46,37.4,37.44,35900.0,27.9613,27.9986,27.9538,27.9837,35900.0
2014-05-30 15:30:00,37.45,37.48,37.43,37.44,62900.0,27.9912,28.0136,27.9762,27.9837,62900.0
2014-05-30 15:40:00,37.44,37.51,37.44,37.5,116100.0,27.9837,28.036,27.9837,28.0285,116100.0
2014-05-30 15:50:00,37.5,37.6,37.5,37.55,606900.0,28.0285,28.1033,28.0285,28.0659,606900.0
2014-06-02 09:30:00,37.5,37.5,37.39,37.43,67500.0,28.0285,28.0285,27.9463,27.9762,67500.0
2014-06-02 09:40:00,37.43,37.46,37.38,37.39,31800.0,27.9762,27.9986,27.9388,27.9463,31800.0
2014-06-02 09:50:00,37.4,37.43,37.38,37.41,34200.0,27.9538,27.9762,27.9388,27.9613,34200.0
2014-06-02 10:00:00,37.4,37.44,37.36,37.37,60500.0,27.9538,27.9837,27.9239,27.9314,60500.0
2014-06-02 10:10:00,37.37,37.44,37.36,37.4,82200.0,27.9314,27.9837,27.9239,27.9538,82200.0
2014-06-02 10:20:00,37.39,37.4,37.22,37.26,107000.0,27.9463,27.9538,27.8192,27.8491,107000.0
2014-06-02 10:30:00,37.27,37.29,37.18,37.19,48700.0,27.8566,27.8716,27.7894,27.7968,48700.0
2014-06-02 10:40:00,37.18,37.23,37.14,37.16,54700.0,27.7894,27.8267,27.7595,27.7744,54700.0
2014-06-02 10:50:00,37.16,37.24,37.15,37.24,38400.0,27.7744,27.8342,27.7669,27.8342,38400.0
2014-06-02 11:00:00,37.24,37.26,37.23,37.25,99000.0,27.8342,27.8491,27.8267,27.8417,99000.0
2014-06-02 11:10:00,37.25,37.32,37.25,37.27,69100.0,27.8417,27.894,27.8417,27.8566,69100.0
2014-06-02 11:20:00,37.27,37.29,37.23,37.28,35800.0,27.8566,27.8716,27.8267,27.8641,35800.0
2014-06-02 11:30:00,37.28,37.41,37.28,37.4,171200.0,27.8641,27.9613,27.8641,27.9538,171200.0
2014-06-02 11:40:00,37.39,37.48,37.38,37.48,139200.0,27.9463,28.0136,27.9388,28.0136,139200.0
2014-06-02 11:50:00,37.48,37.5,37.41,37.41,61000.0,28.0136,28.0285,27.9613,27.9613,61000.0
2014-06-02 12:00:00,37.41,37.43,37.36,37.43,70800.0,27.9613,27.9762,27.9239,27.9762,70800.0
2014-06-02 12:10:00,37.43,37.49,37.43,37.45,50400.0,27.9762,28.0211,27.9762,27.9912,50400.0
2014-06-02 12:20:00,37.45,37.51,37.45,37.51,22300.0,27.9912,28.036,27.9912,28.036,22300.0
2014-06-02 12:30:00,37.51,37.53,37.48,37.51,25800.0,28.036,28.051,28.0136,28.036,25800.0
2014-06-02 12:40:00,37.51,37.56,37.51,37.55,79600.0,28.036,28.0734,28.036,28.0659,79600.0
2014-06-02 12:50:00,37.55,37.58,37.53,37.55,32900.0,28.0659,28.0883,28.051,28.0659,32900.0
2014-06-02 13:00:00,37.55,37.57,37.51,37.57,53700.0,28.0659,28.0808,28.036,28.0808,53700.0
2014-06-02 13:10:00,37.56,37.6,37.55,37.57,30100.0,28.0734,28.1033,28.0659,28.0808,30100.0
2014-06-02 13:20:00,37.58,37.62,37.55,37.59,106700.0,28.0883,28.1182,28.0659,28.0958,106700.0
2014-06-02 13:30:00,37.58,37.6,37.55,37.58,21800.0,28.0883,28.1033,28.0659,28.0883,21800.0
2014-06-02 13:40:00,37.59,37.59,37.57,37.58,15700.0,28.0958,28.0958,28.0808,28.0883,15700.0
2014-06-02 13:50:00,37.58,37.61,37.58,37.59,13900.0,28.0883,28.1107,28.0883,28.0958,13900.0
2014-06-02 14:00:00,37.59,37.62,37.58,37.58,20700.0,28.0958,28.1182,28.0883,28.0883,20700.0
2014-06-02 14:10:00,37.58,37.59,37.54,37.55,79900.0,28.0883,28.0958,28.0584,28.0659,79900.0
2014-06-02 14:20:00,37.55,37.58,37.54,37.57,32900.0,28.0659,28.0883,28.0584,28.0808,32900.0
2014-06-02 14:30:00,37.57,37.57,37.56,37.57,58300.0,28.0808,28.0808,28.0734,28.0808,58300.0
2014-06-02 14:40:00,37.57,37.58,37.56,37.58,30300.0,28.0808,28.0883,28.0734,28.0883,30300.0
2014-06-02 14:50:00,37.57,37.58,37.57,37.58,55300.0,28.0808,28.0883,28.0808,28.0883,55300.0
2014-06-02 15:00:00,37.57,37.59,37.57,37.59,65500.0,28.0808,28.0958,28.0808,28.0958,65500.0
2014-06-02 15:10:00,37.59,37.62,37.58,37.62,74000.0,28.0958,28.1182,28.0883,28.1182,74000.0
2014-06-02 15:20:00,37.62,37.63,37.6,37.61,156000.0,28.1182,28.1257,28.1033,28.1107,156000.0
2014-06-02 15:30:00,37.61,37.65,37.6,37.63,106100.0,28.1107,28.1406,28.1033,28.1257,106100.0
2014-06-02 15:40:00,37.62,37.66,37.62,37.66,78000.0,28.1182,28.1481,28.1182,28.1481,78000.0
2014-06-02 15:50:00,37.65,37.66,37.63,37.63,225600.0,28.1406,28.1481,28.1257,28.1257,225600.0
2014-06-03 09:30:00,37.49,37.53,37.35,37.48,85000.0,28.0211,28.051,27.9164,28.0136,85000.0
2014-06-03 09:40:00,37.46,37.53,37.36,37.5,66900.0,27.9986,28.051,27.9239,28.0285,66900.0
2014-06-03 09:50:00,37.5,37.5,37.4,37.42,42500.0,28.0285,28.0285,27.9538,27.9687,42500.0
2014-06-03 10:00:00,37.42,37.48,37.41,37.43,61500.0,27.9687,28.0136,27.9613,27.9762,61500.0
2014-06-03 10:10:00,37.44,37.46,37.44,37.45,30800.0,27.9837,27.9986,27.9837,27.9912,30800.0
2014-06-03 10:20:00,37.45,37.45,37.4,37.44,27800.0,27.9912,27.9912,27.9538,27.9837,27800.0
2014-06-03 10:30:00,37.44,37.44,37.39,37.39,31900.0,27.9837,27.9837,27.9463,27.9463,31900.0
2014-06-03 10:40:00,37.39,37.4,37.29,37.33,50700.0,27.9463,27.9538,27.8716,27.9015,50700.0
2014-06-03 10:50:00,37.32,37.39,37.32,37.39,51500.0,27.894,27.9463,27.894,27.9463,51500.0
2014-06-03 11:00:00,37.39,37.4,37.35,37.4,41900.0,27.9463,27.9538,27.9164,27.9538,41900.0
2014-06-03 11:10:00,37.39,37.42,37.38,37.42,46400.0,27.9463,27.9687,27.9388,27.9687,46400.0
2014-06-03 11:20:00,37.41,37.42,37.37,37.38,25500.0,27.9613,27.9687,27.9314,27.9388,25500.0
2014-06-03 11:30:00,37.38,37.38,37.36,37.36,30400.0,27.9388,27.9388,27.9239,27.9239,30400.0
2014-06-03 11:40:00,37.36,37.36,37.27,37.27,45500.0,27.9239,27.9239,27.8566,27.8566,45500.0
2014-06-03 11:50:00,37.27,37.31,37.27,37.29,35500.0,27.8566,27.8865,27.8566,27.8716,35500.0
2014-06-03 12:00:00,37.29,37.31,37.29,37.3,36900.0,27.8716,27.8865,27.8716,27.879,36900.0
2014-06-03 12:10:00,37.31,37.35,37.3,37.34,19100.0,27.8865,27.9164,27.879,27.9089,19100.0
2014-06-03 12:20:00,37.35,37.35,37.34,37.34,22200.0,27.9164,27.9164,27.9089,27.9089,22200.0
2014-06-03 12:30:00,37.34,37.35,37.32,37.33,36800.0,27.9089,27.9164,27.894,27.9015,36800.0
2014-06-03 12:40:00,37.33,37.33,37.32,37.33,13900.0,27.9015,27.9015,27.894,27.9015,13900.0
2014-06-03 12:50:00,37.33,37.33,37.32,37.33,11000.0,27.9015,27.9015,27.894,27.9015,11000.0
2014-06-03 13:00:00,37.32,37.33,37.32,37.33,43500.0,27.894,27.9015,27.894,27.9015,43500.0
2014-06-03 13:10:00,37.33,37.33,37.32,37.33,34300.0,27.9015,27.9015,27.894,27.9015,34300.0
2014-06-03 13:20:00,37.33,37.33,37.32,37.33,42500.0,27.9015,27.9015,27.894,27.9015,42500.0
2014-06-03 13:30:00,37.33,37.33,37.3,37.3,47400.0,27.9015,27.9015,27.879,27.879,47400.0
2014-06-03 13:40:00,37.3,37.31,37.27,37.28,53200.0,27.879,27.8865,27.8566,27.8641,53200.0
2014-06-03 13:50:00,37.29,37.3,37.28,37.29,38000.0,27.8716,27.879,27.8641,27.8716,38000.0
2014-06-03 14:00:00,37.29,37.3,37.27,37.29,37200.0,27.8716,27.879,27.8566,27.8716,37200.0
2014-06-03 14:10:00,37.28,37.3,37.28,37.29,34200.0,27.8641,27.879,27.8641,27.8716,34200.0
2014-06-03 14:20:00,37.3,37.33,37.3,37.33,32200.0,27.879,27.9015,27.879,27.9015,32200.0
2014-06-03 14:30:00,37.33,37.33,37.28,37.28,39600.0,27.9015,27.9015,27.8641,27.8641,39600.0
2014-06-03 14:40:00,37.28,37.29,37.27,37.27,35600.0,27.8641,27.8716,27.8566,27.8566,35600.0
2014-06-03 14:50:00,37.27,37.31,37.25,37.31,70700.0,27.8566,27.8865,27.8417,27.8865,70700.0
2014-06-03 15:00:00,37.31,37.34,37.31,37.33,44900.0,27.8865,27.9089,27.8865,27.9015,44900.0
2014-06-03 15:10:00,37.33,37.36,37.32,37.34,64900.0,27.9015,27.9239,27.894,27.9089,64900.0
2014-06-03 15:20:00,37.34,37.36,37.31,37.34,93500.0,27.9089,27.9239,27.8865,27.9089,93500.0
2014-06-03 15:30:00,37.34,37.34,37.32,37.33,36500.0,27.9089,27.9089,27.894,27.9015,36500.0
2014-06-03 15:40:00,37.33,37.33,37.27,37.27,257600.0,27.9015,27.9015,27.8566,27.8566,257600.0
2014-06-03 15:50:00,37.27,37.29,37.25,37.26,260300.0,27.8566,27.8716,27.8417,27.8491,260300.0
2014-06-04 09:30:00,37.22,37.26,37.15,37.16,87200.0,27.8192,27.8491,27.7669,27.7744,87200.0
2014-06-04 09:40:00,37.15,37.18,37.1,37.16,18900.0,27.7669,27.7894,27.7296,27.7744,18900.0
2014-06-04 09:50:00,37.17,37.21,37.16,37.18,39500.0,27.7819,27.8118,27.7744,27.7894,39500.0
2014-06-04 10:00:00,37.19,37.27,37.18,37.22,18400.0,27.7968,27.8566,27.7894,27.8192,18400.0
2014-06-04 10:10:00,37.22,37.25,37.21,37.22,11200.0,27.8192,27.8417,27.8118,27.8192,11200.0
2014-06-04 10:20:00,37.22,37.26,37.22,37.26,8700.0,27.8192,27.8491,27.8192,27.8491,8700.0
2014-06-04 10:30:00,37.26,37.31,37.25,37.29,24100.0,27.8491,27.8865,27.8417,27.8716,24100.0
2014-06-04 10:40:00,37.28,37.3,37.27,37.28,12500.0,27.8641,27.879,27.8566,27.8641,12500.0
2014-06-04 10:50:00,37.28,37.31,37.28,37.31,11400.0,27.8641,27.8865,27.8641,27.8865,11400.0
2014-06-04 11:00:00,37.31,37.33,37.3,37.32,13100.0,27.8865,27.9015,27.879,27.894,13100.0
2014-06-04 11:10:00,37.32,37.34,37.31,37.33,19800.0,27.894,27.9089,27.8865,27.9015,19800.0
2014-06-04 11:20:00,37.32,37.36,37.32,37.33,28700.0,27.894,27.9239,27.894,27.9015,28700.0
2014-06-04 11:30:00,37.32,37.34,37.3,37.32,32700.0,27.894,27.9089,27.879,27.894,32700.0
2014-06-04 11:40:00,37.32,37.32,37.24,37.27,20200.0,27.894,27.894,27.8342,27.8566,20200.0
2014-06-04 11:50:00,37.27,37.27,37.21,37.22,17500.0,27.8566,27.8566,27.8118,27.8192,17500.0
2014-06-04 12:00:00,37.22,37.25,37.22,37.24,16500.0,27.8192,27.8417,27.8192,27.8342,16500.0
2014-06-04 12:10:00,37.24,37.24,37.14,37.16,24400.0,27.8342,27.8342,27.7595,27.7744,24400.0
2014-06-04 12:20:00,37.15,37.21,37.15,37.21,11700.0,27.7669,27.8118,27.7669,27.8118,11700.0
2014-06-04 12:30:00,37.21,37.26,37.21,37.25,21700.0,27.8118,27.8491,27.8118,27.8417,21700.0
2014-06-04 12:40:00,37.24,37.26,37.24,37.26,25500.0,27.8342,27.8491,27.8342,27.8491,25500.0
2014-06-04 12:50:00,37.26,37.29,37.25,37.29,39700.0,27.8491,27.8716,27.8417,27.8716,39700.0
2014-06-04 13:00:00,37.29,37.3,37.28,37.3,17300.0,27.8716,27.879,27.8641,27.879,17300.0
2014-06-04 13:10:00,37.3,37.3,37.26,37.26,28300.0,27.879,27.879,27.8491,27.8491,28300.0
2014-06-04 13:20:00,37.27,37.27,37.24,37.25,14300.0,27.8566,27.8566,27.8342,27.8417,14300.0
2014-06-04 13:30:00,37.26,37.26,37.24,37.25,5200.0,27.8491,27.8491,27.8342,27.8417,5200.0
2014-06-04 13:40:00,37.25,37.25,37.23,37.24,15300.0,27.8417,27.8417,27.8267,27.8342,15300.0
2014-06-04 13:50:00,37.24,37.25,37.23,37.23,23200.0,27.8342,27.8417,27.8267,27.8267,23200.0
2014-06-04 14:00:00,37.24,37.25,37.22,37.23,33600.0,27.8342,27.8417,27.8192,27.8267,33600.0
2014-06-04 14:10:00,37.23,37.24,37.22,37.24,60200.0,27.8267,27.8342,27.8192,27.8342,60200.0
2014-06-04 14:20:00,37.23,37.24,37.19,37.2,23400.0,27.8267,27.8342,27.7968,27.8043,23400.0
2014-06-04 14:30:00,37.21,37.23,37.2,37.21,20200.0,27.8118,27.8267,27.8043,27.8118,20200.0
2014-06-04 14:40:00,37.22,37.22,37.17,37.18,27300.0,27.8192,27.8192,27.7819,27.7894,27300.0
2014-06-04 14:50:00,37.19,37.2,37.18,37.19,11600.0,27.7968,27.8043,27.7894,27.7968,11600.0
2014-06-04 15:00:00,37.2,37.21,37.19,37.2,36500.0,27.8043,27.8118,27.7968,27.8043,36500.0
2014-06-04 15:10:00,37.21,37.21,37.15,37.2,69000.0,27.8118,27.8118,27.7669,27.8043,69000.0
2014-06-04 15:20:00,37.2,37.22,37.19,37.2,78600.0,27.8043,27.8192,27.7968,27.8043,78600.0
2014-06-04 15:30:00,37.2,37.23,37.2,37.23,141300.0,27.8043,27.8267,27.8043,27.8267,141300.0
2014-06-04 15:40:00,37.23,37.27,37.23,37.26,174200.0,27.8267,27.8566,27.8267,27.8491,174200.0
2014-06-04 15:50:00,37.27,37.27,37.21,37.22,257500.0,27.8566,27.8566,27.8118,27.8192,257500.0
2014-06-05 09:30:00,37.3,37.37,37.23,37.24,56700.0,27.879,27.9314,27.8267,27.8342,56700.0
2014-06-05 09:40:00,37.25,37.3,37.22,37.23,31600.0,27.8417,27.879,27.8192,27.8267,31600.0
2014-06-05 09:50:00,37.23,37.26,37.12,37.16,56300.0,27.8267,27.8491,27.7445,27.7744,56300.0
2014-06-05 10:00:00,37.15,37.19,37.12,37.15,42500.0,27.7669,27.7968,27.7445,27.7669,42500.0
2014-06-05 10:10:00,37.15,37.15,37.1,37.1,36800.0,27.7669,27.7669,27.7296,27.7296,36800.0
2014-06-05 10:20:00,37.1,37.26,37.09,37.26,49000.0,27.7296,27.8491,27.7221,27.8491,49000.0
2014-06-05 10:30:00,37.26,37.29,37.25,37.26,55800.0,27.8491,27.8716,27.8417,27.8491,55800.0
2014-06-05 10:40:00,37.26,37.32,37.25,37.3,39600.0,27.8491,27.894,27.8417,27.879,39600.0
2014-06-05 10:50:00,37.3,37.33,37.26,37.33,42800.0,27.879,27.9015,27.8491,27.9015,42800.0
2014-06-05 11:00:00,37.33,37.35,37.29,37.29,44300.0,27.9015,27.9164,27.8716,27.8716,44300.0
2014-06-05 11:10:00,37.3,37.32,37.29,37.31,13600.0,27.879,27.894,27.8716,27.8865,13600.0
2014-06-05 11:20:00,37.31,37.32,37.25,37.26,19600.0,27.8865,27.894,27.8417,27.8491,19600.0
2014-06-05 11:30:00,37.27,37.33,37.27,37.33,77900.0,27.8566,27.9015,27.8566,27.9015,77900.0
2014-06-05 11:40:00,37.33,37.4,37.33,37.38,42700.0,27.9015,27.9538,27.9015,27.9388,42700.0
2014-06-05 11:50:00,37.39,37.39,37.36,37.38,22600.0,27.9463,27.9463,27.9239,27.9388,22600.0
2014-06-05 12:00:00,37.38,37.45,37.38,37.42,55900.0,27.9388,27.9912,27.9388,27.9687,55900.0
2014-06-05 12:10:00,37.42,37.43,37.41,37.43,20000.0,27.9687,27.9762,27.9613,27.9762,20000.0
2014-06-05 12:20:00,37.42,37.54,37.42,37.53,53400.0,27.9687,28.0584,27.9687,28.051,53400.0
2014-06-05 12:30:00,37.54,37.6,37.54,37.6,65400.0,28.0584,28.1033,28.0584,28.1033,65400.0
2014-06-05 12:40:00,37.59,37.61,37.54,37.55,53500.0,28.0958,28.1107,28.0584,28.0659,53500.0
2014-06-05 12:50:00,37.55,37.57,37.55,37.56,30200.0,28.0659,28.0808,28.0659,28.0734,30200.0
2014-06-05 13:00:00,37.56,37.57,37.55,37.55,27100.0,28.0734,28.0808,28.0659,28.0659,27100.0
2014-06-05 13:10:00,37.55,37.56,37.5,37.54,37600.0,28.0659,28.0734,28.0285,28.0584,37600.0
2014-06-05 13:20:00,37.53,37.55,37.51,37.52,27300.0,28.051,28.0659,28.036,28.0435,27300.0
2014-06-05 13:30:00,37.52,37.53,37.48,37.49,68200.0,28.0435,28.051,28.0136,28.0211,68200.0
2014-06-05 13:40:00,37.5,37.52,37.5,37.51,15300.0,28.0285,28.0435,28.0285,28.036,15300.0
2014-06-05 13:50:00,37.51,37.55,37.51,37.52,29900.0,28.036,28.0659,28.036,28.0435,29900.0
2014-06-05 14:00:00,37.52,37.53,37.44,37.46,60000.0,28.0435,28.051,27.9837,27.9986,60000.0
2014-06-05 14:10:00,37.44,37.51,37.44,37.51,23800.0,27.9837,28.036,27.9837,28.036,23800.0
2014-06-05 14:20:00,37.5,37.54,37.49,37.5,40600.0,28.0285,28.0584,28.0211,28.0285,40600.0
2014-06-05 14:30:00,37.5,37.52,37.5,37.52,22400.0,28.0285,28.0435,28.0285,28.0435,22400.0
2014-06-05 14:40:00,37.51,37.59,37.51,37.59,49400.0,28.036,28.0958,28.036,28.0958,49400.0
2014-06-05 14:50:00,37.59,37.59,37.54,37.54,39200.0,28.0958,28.0958,28.0584,28.0584,39200.0
2014-06-05 15:00:00,37.54,37.59,37.54,37.57,45100.0,28.0584,28.0958,28.0584,28.0808,45100.0
2014-06-05 15:10:00,37.57,37.58,37.55,37.56,34700.0,28.0808,28.0883,28.0659,28.0734,34700.0
2014-06-05 15:20:00,37.56,37.56,37.5,37.52,31400.0,28.0734,28.0734,28.0285,28.0435,31400.0
2014-06-05 15:30:00,37.52,37.55,37.51,37.55,27200.0,28.0435,28.0659,28.036,28.0659,27200.0
2014-06-05 15:40:00,37.54,37.58,37.53,37.58,40500.0,28.0584,28.0883,28.051,28.0883,40500.0
2014-06-05 15:50:00,37.58,37.58,37.53,37.53,231900.0,28.0883,28.0883,28.051,28.051,231900.0
2014-06-06 09:30:00,37.55,37.6,37.53,37.57,38500.0,28.0659,28.1033,28.051,28.0808,38500.0
2014-06-06 09:40:00,37.56,37.62,37.54,37.62,64100.0,28.0734,28.1182,28.0584,28.1182,64100.0
2014-06-06 09:50:00,37.63,37.7,37.62,37.69,39200.0,28.1257,28.178,28.1182,28.1705,39200.0
2014-06-06 10:00:00,37.7,37.74,37.68,37.68,40000.0,28.178,28.2079,28.1631,28.1631,40000.0
2014-06-06 10:10:00,37.67,37.7,37.64,37.66,30800.0,28.1556,28.178,28.1332,28.1481,30800.0
2014-06-06 10:20:00,37.66,37.69,37.64,37.67,33400.0,28.1481,28.1705,28.1332,28.1556,33400.0
2014-06-06 10:30:00,37.67,37.71,37.66,37.71,20600.0,28.1556,28.1855,28.1481,28.1855,20600.0
2014-06-06 10:40:00,37.71,37.71,37.69,37.7,21900.0,28.1855,28.1855,28.1705,28.178,21900.0
2014-06-06 10:50:00,37.7,37.74,37.7,37.72,20300.0,28.178,28.2079,28.178,28.193,20300.0
2014-06-06 11:00:00,37.71,37.75,37.68,37.7,39300.0,28.1855,28.2154,28.1631,28.178,39300.0
2014-06-06 11:10:00,37.69,37.7,37.64,37.65,22500.0,28.1705,28.178,28.1332,28.1406,22500.0
2014-06-06 11:20:00,37.64,37.64,37.54,37.55,36900.0,28.1332,28.1332,28.0584,28.0659,36900.0
2014-06-06 11:30:00,37.55,37.55,37.52,37.54,35600.0,28.0659,28.0659,28.0435,28.0584,35600.0
2014-06-06 11:40:00,37.54,37.54,37.51,37.52,16200.0,28.0584,28.0584,28.036,28.0435,16200.0
2014-06-06 11:50:00,37.53,37.53,37.51,37.52,13200.0,28.051,28.051,28.036,28.0435,13200.0
2014-06-06 12:00:00,37.52,37.54,37.49,37.52,23100.0,28.0435,28.0584,28.0211,28.0435,23100.0
2014-06-06 12:10:00,37.52,37.56,37.51,37.56,7900.0,28.0435,28.0734,28.036,28.0734,7900.0
2014-06-06 12:20:00,37.57,37.58,37.52,37.52,50200.0,28.0808,28.0883,28.0435,28.0435,50200.0
2014-06-06 12:30:00,37.52,37.59,37.52,37.59,50700.0,28.0435,28.0958,28.0435,28.0958,50700.0
2014-06-06 12:40:00,37.59,37.61,37.58,37.58,5100.0,28.0958,28.1107,28.0883,28.0883,5100.0
2014-06-06 12:50:00,37.58,37.62,37.58,37.61,11300.0,28.0883,28.1182,28.0883,28.1107,11300.0
2014-06-06 13:00:00,37.61,37.62,37.6,37.62,7400.0,28.1107,28.1182,28.1033,28.1182,7400.0
2014-06-06 13:10:00,37.61,37.61,37.59,37.6,8400.0,28.1107,28.1107,28.0958,28.1033,8400.0
2014-06-06 13:20:00,37.6,37.63,37.6,37.6,8700.0,28.1033,28.1257,28.1033,28.1033,8700.0
2014-06-06 13:30:00,37.6,37.61,37.58,37.59,11600.0,28.1033,28.1107,28.0883,28.0958,11600.0
2014-06-06 13:40:00,37.6,37.61,37.59,37.61,14800.0,28.1033,28.1107,28.0958,28.1107,14800.0
2014-06-06 13:50:00,37.6,37.61,37.58,37.59,9100.0,28.1033,28.1107,28.0883,28.0958,9100.0
2014-06-06 14:00:00,37.59,37.61,37.58,37.6,37200.0,28.0958,28.1107,28.0883,28.1033,37200.0
2014-06-06 14:10:00,37.6,37.6,37.58,37.58,13700.0,28.1033,28.1033,28.0883,28.0883,13700.0
2014-06-06 14:20:00,37.58,37.6,37.58,37.58,13900.0,28.0883,28.1033,28.0883,28.0883,13900.0
2014-06-06 14:30:00,37.59,37.59,37.55,37.56,12900.0,28.0958,28.0958,28.0659,28.0734,12900.0
2014-06-06 14:40:00,37.56,37.59,37.55,37.57,29100.0,28.0734,28.0958,28.0659,28.0808,29100.0
2014-06-06 14:50:00,37.57,37.6,37.57,37.6,18900.0,28.0808,28.1033,28.0808,28.1033,18900.0
2014-06-06 15:00:00,37.6,37.62,37.59,37.62,22400.0,28.1033,28.1182,28.0958,28.1182,22400.0
2014-06-06 15:10:00,37.62,37.64,37.61,37.64,20100.0,28.1182,28.1332,28.1107,28.1332,20100.0
2014-06-06 15:20:00,37.64,37.65,37.61,37.64,64800.0,28.1332,28.1406,28.1107,28.1332,64800.0
2014-06-06 15:30:00,37.64,37.64,37.62,37.64,39400.0,28.1332,28.1332,28.1182,28.1332,39400.0
2014-06-06 15:40:00,37.64,37.64,37.62,37.63,93000.0,28.1332,28.1332,28.1182,28.1257,93000.0
2014-06-06 15:50:00,37.64,37.69,37.63,37.67,232800.0,28.1332,28.1705,28.1257,28.1556,232800.0
2014-06-09 09:30:00,37.75,37.88,37.66,37.88,117000.0,28.2154,28.3126,28.1481,28.3126,117000.0
2014-06-09 09:40:00,37.89,37.92,37.79,37.87,69800.0,28.32,28.3424,28.2453,28.3051,69800.0
2014-06-09 09:50:00,37.88,37.88,37.82,37.84,39300.0,28.3126,28.3126,28.2677,28.2827,39300.0
2014-06-09 10:00:00,37.84,37.85,37.78,37.81,39100.0,28.2827,28.2901,28.2378,28.2602,39100.0
2014-06-09 10:10:00,37.81,37.86,37.8,37.83,84100.0,28.2602,28.2976,28.2528,28.2752,84100.0
2014-06-09 10:20:00,37.83,37.84,37.78,37.8,41500.0,28.2752,28.2827,28.2378,28.2528,41500.0
2014-06-09 10:30:00,37.81,37.83,37.75,37.77,50100.0,28.2602,28.2752,28.2154,28.2303,50100.0
2014-06-09 10:40:00,37.78,37.79,37.72,37.74,31700.0,28.2378,28.2453,28.193,28.2079,31700.0
2014-06-09 10:50:00,37.74,37.78,37.72,37.78,23100.0,28.2079,28.2378,28.193,28.2378,23100.0
2014-06-09 11:00:00,37.78,37.78,37.73,37.75,76100.0,28.2378,28.2378,28.2004,28.2154,76100.0
2014-06-09 11:10:00,37.75,37.77,37.74,37.76,16200.0,28.2154,28.2303,28.2079,28.2229,16200.0
2014-06-09 11:20:00,37.77,37.81,37.77,37.79,25300.0,28.2303,28.2602,28.2303,28.2453,25300.0
2014-06-09 11:30:00,37.79,37.8,37.75,37.76,31100.0,28.2453,28.2528,28.2154,28.2229,31100.0
2014-06-09 11:40:00,37.77,37.79,37.76,37.79,29800.0,28.2303,28.2453,28.2229,28.2453,29800.0
2014-06-09 11:50:00,37.79,37.82,37.76,37.76,20900.0,28.2453,28.2677,28.2229,28.2229,20900.0
2014-06-09 12:00:00,37.76,37.77,37.74,37.74,15000.0,28.2229,28.2303,28.2079,28.2079,15000.0
2014-06-09 12:10:00,37.75,37.75,37.73,37.74,10500.0,28.2154,28.2154,28.2004,28.2079,10500.0
2014-06-09 12:20:00,37.74,37.76,37.72,37.73,18000.0,28.2079,28.2229,28.193,28.2004,18000.0
2014-06-09 12:30:00,37.72,37.74,37.7,37.7,23500.0,28.193,28.2079,28.178,28.178,23500.0
2014-06-09 12:40:00,37.7,37.72,37.68,37.69,10700.0,28.178,28.193,28.1631,28.1705,10700.0
2014-06-09 12:50:00,37.69,37.69,37.68,37.69,6200.0,28.1705,28.1705,28.1631,28.1705,6200.0
2014-06-09 13:00:00,37.69,37.7,37.66,37.69,27100.0,28.1705,28.178,28.1481,28.1705,27100.0
2014-06-09 13:10:00,37.68,37.7,37.66,37.7,16500.0,28.1631,28.178,28.1481,28.178,16500.0
2014-06-09 13:20:00,37.7,37.7,37.65,37.67,27800.0,28.178,28.178,28.1406,28.1556,27800.0
2014-06-09 13:30:00,37.67,37.69,37.63,37.69,22200.0,28.1556,28.1705,28.1257,28.1705,22200.0
2014-06-09 13:40:00,37.68,37.73,37.68,37.71,24100.0,28.1631,28.2004,28.1631,28.1855,24100.0
2014-06-09 13:50:00,37.71,37.74,37.71,37.72,22700.0,28.1855,28.2079,28.1855,28.193,22700.0
2014-06-09 14:00:00,37.71,37.71,37.66,37.67,51100.0,28.1855,28.1855,28.1481,28.1556,51100.0
2014-06-09 14:10:00,37.67,37.69,37.64,37.69,21600.0,28.1556,28.1705,28.1332,28.1705,21600.0
2014-06-09 14:20:00,37.69,37.71,37.65,37.67,44000.0,28.1705,28.1855,28.1406,28.1556,44000.0
2014-06-09 14:30:00,37.68,37.7,37.67,37.69,20000.0,28.1631,28.178,28.1556,28.1705,20000.0
2014-06-09 14:40:00,37.69,37.73,37.69,37.73,19600.0,28.1705,28.2004,28.1705,28.2004,19600.0
2014-06-09 14:50:00,37.73,37.73,37.68,37.72,33000.0,28.2004,28.2004,28.1631,28.193,33000.0
2014-06-09 15:00:00,37.72,37.74,37.71,37.72,43600.0,28.193,28.2079,28.1855,28.193,43600.0
2014-06-09 15:10:00,37.72,37.77,37.71,37.76,83000.0,28.193,28.2303,28.1855,28.2229,83000.0
2014-06-09 15:20:00,37.76,37.77,37.75,37.76,39000.0,28.2229,28.2303,28.2154,28.2229,39000.0
2014-06-09 15:30:00,37.76,37.77,37.68,37.68,74000.0,28.2229,28.2303,28.1631,28.1631,74000.0
2014-06-09 15:40:00,37.68,37.74,37.68,37.74,67100.0,28.1631,28.2079,28.1631,28.2079,67100.0
2014-06-09 15:50:00,37.74,37.75,37.71,37.71,142000.0,28.2079,28.2154,28.1855,28.1855,142000.0
2014-06-10 09:30:00,37.67,37.71,37.59,37.62,61400.0,28.1556,28.1855,28.0958,28.1182,61400.0
2014-06-10 09:40:00,37.64,37.65,37.54,37.65,38100.0,28.1332,28.1406,28.0584,28.1406,38100.0
2014-06-10 09:50:00,37.65,37.7,37.64,37.7,44000.0,28.1406,28.178,28.1332,28.178,44000.0
2014-06-10 10:00:00,37.7,37.7,37.66,37.69,32300.0,28.178,28.178,28.1481,28.1705,32300.0
2014-06-10 10:10:00,37.68,37.75,37.66,37.75,64700.0,28.1631,28.2154,28.1481,28.2154,64700.0
2014-06-10 10:20:00,37.75,37.83,37.73,37.81,56900.0,28.2154,28.2752,28.2004,28.2602,56900.0
2014-06-10 10:30:00,37.82,37.83,37.78,37.79,115100.0,28.2677,28.2752,28.2378,28.2453,115100.0
2014-06-10 10:40:00,37.78,37.85,37.77,37.84,29200.0,28.2378,28.2901,28.2303,28.2827,29200.0
2014-06-10 10:50:00,37.85,37.88,37.81,37.83,67900.0,28.2901,28.3126,28.2602,28.2752,67900.0
2014-06-10 11:00:00,37.82,37.87,37.82,37.86,30900.0,28.2677,28.3051,28.2677,28.2976,30900.0
2014-06-10 11:10:00,37.86,37.87,37.82,37.83,24300.0,28.2976,28.3051,28.2677,28.2752,24300.0
2014-06-10 11:20:00,37.83,37.83,37.79,37.79,21500.0,28.2752,28.2752,28.2453,28.2453,21500.0
2014-06-10 11:30:00,37.79,37.81,37.78,37.8,38400.0,28.2453,28.2602,28.2378,28.2528,38400.0
2014-06-10 11:40:00,37.81,37.84,37.8,37.83,31200.0,28.2602,28.2827,28.2528,28.2752,31200.0
2014-06-10 11:50:00,37.83,37.83,37.8,37.82,27900.0,28.2752,28.2752,28.2528,28.2677,27900.0
2014-06-10 12:00:00,37.82,37.84,37.78,37.81,65000.0,28.2677,28.2827,28.2378,28.2602,65000.0
2014-06-10 12:10:00,37.81,37.81,37.8,37.81,34800.0,28.2602,28.2602,28.2528,28.2602,34800.0
2014-06-10 12:20:00,37.8,37.82,37.8,37.82,17600.0,28.2528,28.2677,28.2528,28.2677,17600.0
2014-06-10 12:30:00,37.82,37.83,37.8,37.81,29600.0,28.2677,28.2752,28.2528,28.2602,29600.0
2014-06-10 12:40:00,37.8,37.8,37.78,37.8,42700.0,28.2528,28.2528,28.2378,28.2528,42700.0
2014-06-10 12:50:00,37.8,37.81,37.76,37.77,56000.0,28.2528,28.2602,28.2229,28.2303,56000.0
2014-06-10 13:00:00,37.77,37.81,37.76,37.81,53800.0,28.2303,28.2602,28.2229,28.2602,53800.0
2014-06-10 13:10:00,37.8,37.83,37.78,37.78,28300.0,28.2528,28.2752,28.2378,28.2378,28300.0
2014-06-10 13:20:00,37.79,37.81,37.78,37.81,21700.0,28.2453,28.2602,28.2378,28.2602,21700.0
2014-06-10 13:30:00,37.8,37.82,37.8,37.8,16500.0,28.2528,28.2677,28.2528,28.2528,16500.0
2014-06-10 13:40:00,37.81,37.82,37.8,37.82,11900.0,28.2602,28.2677,28.2528,28.2677,11900.0
2014-06-10 13:50:00,37.83,37.83,37.81,37.82,41000.0,28.2752,28.2752,28.2602,28.2677,41000.0
2014-06-10 14:00:00,37.82,37.84,37.81,37.82,23800.0,28.2677,28.2827,28.2602,28.2677,23800.0
2014-06-10 14:10:00,37.83,37.85,37.81,37.85,22300.0,28.2752,28.2901,28.2602,28.2901,22300.0
2014-06-10 14:20:00,37.85,37.87,37.83,37.83,21300.0,28.2901,28.3051,28.2752,28.2752,21300.0
2014-06-10 14:30:00,37.83,37.84,37.8,37.82,44000.0,28.2752,28.2827,28.2528,28.2677,44000.0
2014-06-10 14:40:00,37.82,37.82,37.78,37.78,33000.0,28.2677,28.2677,28.2378,28.2378,33000.0
2014-06-10 14:50:00,37.78,37.79,37.78,37.79,25400.0,28.2378,28.2453,28.2378,28.2453,25400.0
2014-06-10 15:00:00,37.79,37.79,37.78,37.79,26700.0,28.2453,28.2453,28.2378,28.2453,26700.0
2014-06-10 15:10:00,37.79,37.81,37.75,37.8,73400.0,28.2453,28.2602,28.2154,28.2528,73400.0
2014-06-10 15:20:00,37.81,37.81,37.79,37.79,36200.0,28.2602,28.2602,28.2453,28.2453,36200.0
2014-06-10 15:30:00,37.8,37.8,37.75,37.75,193200.0,28.2528,28.2528,28.2154,28.2154,193200.0
2014-06-10 15:40:00,37.75,37.78,37.74,37.77,140700.0,28.2154,28.2378,28.2079,28.2303,140700.0
2014-06-10 15:50:00,37.77,37.83,37.76,37.82,278400.0,28.2303,28.2752,28.2229,28.2677,278400.0
2014-06-11 09:30:00,37.79,37.82,37.64,37.7,91300.0,28.2453,28.2677,28.1332,28.178,91300.0
2014-06-11 09:40:00,37.7,37.75,37.67,37.71,50100.0,28.178,28.2154,28.1556,28.1855,50100.0
2014-06-11 09:50:00,37.7,37.74,37.68,37.69,38300.0,28.178,28.2079,28.1631,28.1705,38300.0
2014-06-11 10:00:00,37.69,37.72,37.68,37.71,34500.0,28.1705,28.193,28.1631,28.1855,34500.0
2014-06-11 10:10:00,37.72,37.76,37.68,37.7,44500.0,28.193,28.2229,28.1631,28.178,44500.0
2014-06-11 10:20:00,37.7,37.71,37.59,37.63,57000.0,28.178,28.1855,28.0958,28.1257,57000.0
2014-06-11 10:30:00,37.62,37.65,37.6,37.61,45500.0,28.1182,28.1406,28.1033,28.1107,45500.0
2014-06-11 10:40:00,37.6,37.66,37.6,37.66,47600.0,28.1033,28.1481,28.1033,28.1481,47600.0
2014-06-11 10:50:00,37.66,37.66,37.65,37.66,13100.0,28.1481,28.1481,28.1406,28.1481,13100.0
2014-06-11 11:00:00,37.66,37.69,37.65,37.69,40800.0,28.1481,28.1705,28.1406,28.1705,40800.0
2014-06-11 11:10:00,37.68,37.71,37.67,37.68,34600.0,28.1631,28.1855,28.1556,28.1631,34600.0
2014-06-11 11:20:00,37.69,37.7,37.67,37.67,21800.0,28.1705,28.178,28.1556,28.1556,21800.0
2014-06-11 11:30:00,37.67,37.7,37.65,37.68,75300.0,28.1556,28.178,28.1406,28.1631,75300.0
2014-06-11 11:40:00,37.69,37.7,37.64,37.67,89600.0,28.1705,28.178,28.1332,28.1556,89600.0
2014-06-11 11:50:00,37.67,37.7,37.67,37.69,29000.0,28.1556,28.178,28.1556,28.1705,29000.0
2014-06-11 12:00:00,37.69,37.71,37.66,37.69,23100.0,28.1705,28.1855,28.1481,28.1705,23100.0
2014-06-11 12:10:00,37.7,37.71,37.68,37.7,22900.0,28.178,28.1855,28.1631,28.178,22900.0
2014-06-11 12:20:00,37.7,37.71,37.66,37.67,21000.0,28.178,28.1855,28.1481,28.1556,21000.0
2014-06-11 12:30:00,37.66,37.67,37.62,37.64,33900.0,28.1481,28.1556,28.1182,28.1332,33900.0
2014-06-11 12:40:00,37.63,37.65,37.62,37.64,50400.0,28.1257,28.1406,28.1182,28.1332,50400.0
2014-06-11 12:50:00,37.64,37.66,37.64,37.64,36100.0,28.1332,28.1481,28.1332,28.1332,36100.0
2014-06-11 13:00:00,37.64,37.65,37.62,37.63,40300.0,28.1332,28.1406,28.1182,28.1257,40300.0
2014-06-11 13:10:00,37.63,37.66,37.63,37.65,32200.0,28.1257,28.1481,28.1257,28.1406,32200.0
2014-06-11 13:20:00,37.65,37.66,37.63,37.65,14700.0,28.1406,28.1481,28.1257,28.1406,14700.0
2014-06-11 13:30:00,37.65,37.67,37.65,37.66,20100.0,28.1406,28.1556,28.1406,28.1481,20100.0
2014-06-11 13:40:00,37.66,37.68,37.64,37.65,22800.0,28.1481,28.1631,28.1332,28.1406,22800.0
2014-06-11 13:50:00,37.65,37.65,37.63,37.63,15400.0,28.1406,28.1406,28.1257,28.1257,15400.0
2014-06-11 14:00:00,37.63,37.64,37.61,37.61,35800.0,28.1257,28.1332,28.1107,28.1107,35800.0
2014-06-11 14:10:00,37.62,37.66,37.61,37.66,37000.0,28.1182,28.1481,28.1107,28.1481,37000.0
2014-06-11 14:20:00,37.67,37.67,37.64,37.65,26200.0,28.1556,28.1556,28.1332,28.1406,26200.0
2014-06-11 14:30:00,37.66,37.67,37.64,37.65,25400.0,28.1481,28.1556,28.1332,28.1406,25400.0
2014-06-11 14:40:00,37.66,37.68,37.65,37.67,13800.0,28.1481,28.1631,28.1406,28.1556,13800.0
2014-06-11 14:50:00,37.66,37.67,37.62,37.65,19000.0,28.1481,28.1556,28.1182,28.1406,19000.0
2014-06-11 15:00:00,37.65,37.68,37.64,37.66,28300.0,28.1406,28.1631,28.1332,28.1481,28300.0
2014-06-11 15:10:00,37.66,37.67,37.66,37.66,14200.0,28.1481,28.1556,28.1481,28.1481,14200.0
2014-06-11 15:20:00,37.66,37.69,37.66,37.67,31200.0,28.1481,28.1705,28.1481,28.1556,31200.0
2014-06-11 15:30:00,37.68,37.7,37.68,37.7,49300.0,28.1631,28.178,28.1631,28.178,49300.0
2014-06-11 15:40:00,37.7,37.71,37.68,37.7,56600.0,28.178,28.1855,28.1631,28.178,56600.0
2014-06-11 15:50:00,37.7,37.71,37.65,37.69,115600.0,28.178,28.1855,28.1406,28.1705,115600.0
2014-06-12 09:30:00,37.57,37.73,37.56,37.66,132600.0,28.0808,28.2004,28.0734,28.1481,132600.0
2014-06-12 09:40:00,37.66,37.7,37.63,37.65,48500.0,28.1481,28.178,28.1257,28.1406,48500.0
2014-06-12 09:50:00,37.65,37.68,37.6,37.63,37600.0,28.1406,28.1631,28.1033,28.1257,37600.0
2014-06-12 10:00:00,37.63,37.65,37.58,37.65,51900.0,28.1257,28.1406,28.0883,28.1406,51900.0
2014-06-12 10:10:00,37.64,37.66,37.6,37.65,39200.0,28.1332,28.1481,28.1033,28.1406,39200.0
2014-06-12 10:20:00,37.66,37.66,37.6,37.6,20300.0,28.1481,28.1481,28.1033,28.1033,20300.0
2014-06-12 10:30:00,37.6,37.64,37.59,37.59,23300.0,28.1033,28.1332,28.0958,28.0958,23300.0
2014-06-12 10:40:00,37.59,37.62,37.57,37.6,40900.0,28.0958,28.1182,28.0808,28.1033,40900.0
2014-06-12 10:50:00,37.6,37.66,37.6,37.65,24700.0,28.1033,28.1481,28.1033,28.1406,24700.0
2014-06-12 11:00:00,37.66,37.66,37.64,37.64,22400.0,28.1481,28.1481,28.1332,28.1332,22400.0
2014-06-12 11:10:00,37.65,37.65,37.62,37.62,12200.0,28.1406,28.1406,28.1182,28.1182,12200.0
2014-06-12 11:20:00,37.62,37.66,37.61,37.65,25800.0,28.1182,28.1481,28.1107,28.1406,25800.0
2014-06-12 11:30:00,37.65,37.66,37.62,37.62,18700.0,28.1406,28.1481,28.1182,28.1182,18700.0
2014-06-12 11:40:00,37.63,37.63,37.61,37.61,12700.0,28.1257,28.1257,28.1107,28.1107,12700.0
2014-06-12 11:50:00,37.61,37.62,37.58,37.58,23500.0,28.1107,28.1182,28.0883,28.0883,23500.0
2014-06-12 12:00:00,37.58,37.63,37.55,37.62,49700.0,28.0883,28.1257,28.0659,28.1182,49700.0
2014-06-12 12:10:00,37.62,37.63,37.59,37.62,13600.0,28.1182,28.1257,28.0958,28.1182,13600.0
2014-06-12 12:20:00,37.61,37.64,37.59,37.62,15000.0,28.1107,28.1332,28.0958,28.1182,15000.0
2014-06-12 12:30:00,37.61,37.63,37.59,37.62,26900.0,28.1107,28.1257,28.0958,28.1182,26900.0
2014-06-12 12:40:00,37.63,37.63,37.59,37.59,11300.0,28.1257,28.1257,28.0958,28.0958,11300.0
2014-06-12 12:50:00,37.59,37.61,37.58,37.61,37200.0,28.0958,28.1107,28.0883,28.1107,37200.0
2014-06-12 13:00:00,37.61,37.61,37.58,37.6,43300.0,28.1107,28.1107,28.0883,28.1033,43300.0
2014-06-12 13:10:00,37.6,37.62,37.59,37.61,39400.0,28.1033,28.1182,28.0958,28.1107,39400.0
2014-06-12 13:20:00,37.6,37.61,37.59,37.59,36600.0,28.1033,28.1107,28.0958,28.0958,36600.0
2014-06-12 13:30:00,37.59,37.6,37.58,37.58,31200.0,28.0958,28.1033,28.0883,28.0883,31200.0
2014-06-12 13:40:00,37.58,37.6,37.53,37.57,79900.0,28.0883,28.1033,28.051,28.0808,79900.0
2014-06-12 13:50:00,37.57,37.57,37.55,37.56,65400.0,28.0808,28.0808,28.0659,28.0734,65400.0
2014-06-12 14:00:00,37.56,37.6,37.56,37.58,39400.0,28.0734,28.1033,28.0734,28.0883,39400.0
2014-06-12 14:10:00,37.58,37.61,37.57,37.6,21800.0,28.0883,28.1107,28.0808,28.1033,21800.0
2014-06-12 14:20:00,37.6,37.6,37.56,37.56,37300.0,28.1033,28.1033,28.0734,28.0734,37300.0
2014-06-12 14:30:00,37.56,37.57,37.55,37.57,58700.0,28.0734,28.0808,28.0659,28.0808,58700.0
2014-06-12 14:40:00,37.57,37.59,37.56,37.57,22400.0,28.0808,28.0958,28.0734,28.0808,22400.0
2014-06-12 14:50:00,37.56,37.58,37.56,37.57,55100.0,28.0734,28.0883,28.0734,28.0808,55100.0
2014-06-12 15:00:00,37.57,37.58,37.56,37.57,53200.0,28.0808,28.0883,28.0734,28.0808,53200.0
2014-06-12 15:10:00,37.58,37.62,37.56,37.61,76400.0,28.0883,28.1182,28.0734,28.1107,76400.0
2014-06-12 15:20:00,37.62,37.65,37.58,37.58,56600.0,28.1182,28.1406,28.0883,28.0883,56600.0
2014-06-12 15:30:00,37.58,37.61,37.57,37.57,141700.0,28.0883,28.1107,28.0808,28.0808,141700.0
2014-06-12 15:40:00,37.57,37.65,37.56,37.63,134300.0,28.0808,28.1406,28.0734,28.1257,134300.0
2014-06-12 15:50:00,37.64,37.67,37.63,37.65,235800.0,28.1332,28.1556,28.1257,28.1406,235800.0
2014-06-13 09:30:00,37.62,37.64,37.23,37.23,442100.0,28.1182,28.1332,27.8267,27.8267,442100.0
2014-06-13 09:40:00,37.23,37.32,37.18,37.31,180600.0,27.8267,27.894,27.7894,27.8865,180600.0
2014-06-13 09:50:00,37.32,37.46,37.32,37.45,166600.0,27.894,27.9986,27.894,27.9912,166600.0
2014-06-13 10:00:00,37.45,37.48,37.39,37.4,140900.0,27.9912,28.0136,27.9463,27.9538,140900.0
2014-06-13 10:10:00,37.4,37.44,37.39,37.44,45400.0,27.9538,27.9837,27.9463,27.9837,45400.0
2014-06-13 10:20:00,37.44,37.47,37.43,37.44,147600.0,27.9837,28.0061,27.9762,27.9837,147600.0
2014-06-13 10:30:00,37.45,37.48,37.43,37.48,126900.0,27.9912,28.0136,27.9762,28.0136,126900.0
2014-06-13 10:40:00,37.47,37.48,37.45,37.45,55600.0,28.0061,28.0136,27.9912,27.9912,55600.0
2014-06-13 10:50:00,37.46,37.46,37.45,37.46,52200.0,27.9986,27.9986,27.9912,27.9986,52200.0
2014-06-13 11:00:00,37.46,37.46,37.39,37.42,97500.0,27.9986,27.9986,27.9463,27.9687,97500.0
2014-06-13 11:10:00,37.42,37.43,37.38,37.4,265600.0,27.9687,27.9762,27.9388,27.9538,265600.0
2014-06-13 11:20:00,37.41,37.42,37.39,37.4,58500.0,27.9613,27.9687,27.9463,27.9538,58500.0
2014-06-13 11:30:00,37.4,37.4,37.35,37.35,57700.0,27.9538,27.9538,27.9164,27.9164,57700.0
2014-06-13 11:40:00,37.36,37.38,37.24,37.31,196800.0,27.9239,27.9388,27.8342,27.8865,196800.0
2014-06-13 11:50:00,37.3,37.36,37.17,37.18,237600.0,27.879,27.9239,27.7819,27.7894,237600.0
2014-06-13 12:00:00,37.18,37.18,37.04,37.09,429700.0,27.7894,27.7894,27.6847,27.7221,429700.0
2014-06-13 12:10:00,37.1,37.11,37.06,37.09,271800.0,27.7296,27.737,27.6997,27.7221,271800.0
2014-06-13 12:20:00,37.09,37.17,37.08,37.12,171600.0,27.7221,27.7819,27.7146,27.7445,171600.0
2014-06-13 12:30:00,37.12,37.14,37.09,37.1,164800.0,27.7445,27.7595,27.7221,27.7296,164800.0
2014-06-13 12:40:00,37.1,37.11,37.05,37.06,106900.0,27.7296,27.737,27.6922,27.6997,106900.0
2014-06-13 12:50:00,37.06,37.08,37.01,37.01,129600.0,27.6997,27.7146,27.6623,27.6623,129600.0
2014-06-13 13:00:00,37.01,37.03,36.87,36.87,117600.0,27.6623,27.6772,27.5576,27.5576,117600.0
2014-06-13 13:10:00,36.87,36.89,36.73,36.74,128600.0,27.5576,27.5726,27.453,27.4605,128600.0
2014-06-13 13:20:00,36.73,36.74,36.61,36.65,172400.0,27.453,27.4605,27.3633,27.3932,172400.0
2014-06-13 13:30:00,36.65,36.67,36.56,36.63,366500.0,27.3932,27.4082,27.3259,27.3783,366500.0
2014-06-13 13:40:00,36.64,36.78,36.64,36.72,246300.0,27.3857,27.4904,27.3857,27.4455,246300.0
2014-06-13 13:50:00,36.72,36.81,36.72,36.76,196100.0,27.4455,27.5128,27.4455,27.4754,196100.0
2014-06-13 14:00:00,36.77,36.79,36.72,36.74,248200.0,27.4829,27.4979,27.4455,27.4605,248200.0
2014-06-13 14:10:00,36.75,36.78,36.74,36.77,90700.0,27.468,27.4904,27.4605,27.4829,90700.0
2014-06-13 14:20:00,36.77,36.81,36.74,36.78,108200.0,27.4829,27.5128,27.4605,27.4904,108200.0
2014-06-13 14:30:00,36.77,36.78,36.67,36.75,111900.0,27.4829,27.4904,27.4082,27.468,111900.0
2014-06-13 14:40:00,36.75,36.82,36.73,36.81,67500.0,27.468,27.5203,27.453,27.5128,67500.0
2014-06-13 14:50:00,36.81,36.94,36.79,36.93,168400.0,27.5128,27.61,27.4979,27.6025,168400.0
2014-06-13 15:00:00,36.94,37.08,36.94,37.01,179500.0,27.61,27.7146,27.61,27.6623,179500.0
2014-06-13 15:10:00,37.01,37.03,36.95,36.99,170100.0,27.6623,27.6772,27.6174,27.6473,170100.0
2014-06-13 15:20:00,37.0,37.0,36.95,36.95,492000.0,27.6548,27.6548,27.6174,27.6174,492000.0
2014-06-13 15:30:00,36.96,36.96,36.93,36.95,85400.0,27.6249,27.6249,27.6025,27.6174,85400.0
2014-06-13 15:40:00,36.94,36.94,36.83,36.86,140300.0,27.61,27.61,27.5278,27.5502,140300.0
2014-06-13 15:50:00,36.86,36.95,36.83,36.94,501200.0,27.5502,27.6174,27.5278,27.61,501200.0
2014-06-16 09:30:00,36.76,36.81,36.67,36.78,167700.0,27.4754,27.5128,27.4082,27.4904,167700.0
2014-06-16 09:40:00,36.78,36.78,36.73,36.73,75800.0,27.4904,27.4904,27.453,27.453,75800.0
2014-06-16 09:50:00,36.73,36.79,36.71,36.74,86600.0,27.453,27.4979,27.4381,27.4605,86600.0
2014-06-16 10:00:00,36.75,36.77,36.74,36.77,94600.0,27.468,27.4829,27.4605,27.4829,94600.0
2014-06-16 10:10:00,36.77,36.77,36.73,36.76,35300.0,27.4829,27.4829,27.453,27.4754,35300.0
2014-06-16 10:20:00,36.75,36.77,36.74,36.75,98200.0,27.468,27.4829,27.4605,27.468,98200.0
2014-06-16 10:30:00,36.75,36.76,36.73,36.75,81100.0,27.468,27.4754,27.453,27.468,81100.0
2014-06-16 10:40:00,36.74,36.76,36.73,36.74,61700.0,27.4605,27.4754,27.453,27.4605,61700.0
2014-06-16 10:50:00,36.74,36.76,36.73,36.76,78000.0,27.4605,27.4754,27.453,27.4754,78000.0
2014-06-16 11:00:00,36.76,36.76,36.72,36.76,72000.0,27.4754,27.4754,27.4455,27.4754,72000.0
2014-06-16 11:10:00,36.75,36.76,36.72,36.72,56600.0,27.468,27.4754,27.4455,27.4455,56600.0
2014-06-16 11:20:00,36.72,36.76,36.72,36.75,38300.0,27.4455,27.4754,27.4455,27.468,38300.0
2014-06-16 11:30:00,36.75,36.79,36.74,36.79,138900.0,27.468,27.4979,27.4605,27.4979,138900.0
2014-06-16 11:40:00,36.79,36.82,36.78,36.82,68600.0,27.4979,27.5203,27.4904,27.5203,68600.0
2014-06-16 11:50:00,36.81,36.85,36.8,36.84,67400.0,27.5128,27.5427,27.5053,27.5352,67400.0
2014-06-16 12:00:00,36.84,36.84,36.82,36.83,64300.0,27.5352,27.5352,27.5203,27.5278,64300.0
2014-06-16 12:10:00,36.82,36.84,36.76,36.77,101200.0,27.5203,27.5352,27.4754,27.4829,101200.0
2014-06-16 12:20:00,36.77,36.78,36.74,36.74,50600.0,27.4829,27.4904,27.4605,27.4605,50600.0
2014-06-16 12:30:00,36.75,36.75,36.71,36.72,28900.0,27.468,27.468,27.4381,27.4455,28900.0
2014-06-16 12:40:00,36.72,36.76,36.71,36.76,19600.0,27.4455,27.4754,27.4381,27.4754,19600.0
2014-06-16 12:50:00,36.76,36.76,36.73,36.76,37100.0,27.4754,27.4754,27.453,27.4754,37100.0
2014-06-16 13:00:00,36.76,36.83,36.75,36.83,46200.0,27.4754,27.5278,27.468,27.5278,46200.0
2014-06-16 13:10:00,36.83,36.83,36.8,36.83,45700.0,27.5278,27.5278,27.5053,27.5278,45700.0
2014-06-16 13:20:00,36.83,36.83,36.79,36.79,32300.0,27.5278,27.5278,27.4979,27.4979,32300.0
2014-06-16 13:30:00,36.8,36.83,36.79,36.82,92700.0,27.5053,27.5278,27.4979,27.5203,92700.0
2014-06-16 13:40:00,36.82,36.83,36.81,36.82,44300.0,27.5203,27.5278,27.5128,27.5203,44300.0
2014-06-16 13:50:00,36.82,36.83,36.8,36.83,42200.0,27.5203,27.5278,27.5053,27.5278,42200.0
2014-06-16 14:00:00,36.82,36.83,36.82,36.83,31700.0,27.5203,27.5278,27.5203,27.5278,31700.0
2014-06-16 14:10:00,36.83,36.84,36.82,36.83,96500.0,27.5278,27.5352,27.5203,27.5278,96500.0
2014-06-16 14:20:00,36.83,36.84,36.82,36.83,69000.0,27.5278,27.5352,27.5203,27.5278,69000.0
2014-06-16 14:30:00,36.83,36.83,36.8,36.83,66100.0,27.5278,27.5278,27.5053,27.5278,66100.0
2014-06-16 14:40:00,36.83,36.84,36.8,36.8,91300.0,27.5278,27.5352,27.5053,27.5053,91300.0
2014-06-16 14:50:00,36.8,36.81,36.75,36.75,40200.0,27.5053,27.5128,27.468,27.468,40200.0
2014-06-16 15:00:00,36.76,36.78,36.75,36.77,69200.0,27.4754,27.4904,27.468,27.4829,69200.0
2014-06-16 15:10:00,36.77,36.79,36.75,36.77,118000.0,27.4829,27.4979,27.468,27.4829,118000.0
2014-06-16 15:20:00,36.77,36.79,36.76,36.78,75500.0,27.4829,27.4979,27.4754,27.4904,75500.0
2014-06-16 15:30:00,36.78,36.8,36.78,36.8,104000.0,27.4904,27.5053,27.4904,27.5053,104000.0
2014-06-16 15:40:00,36.8,36.83,36.79,36.82,175300.0,27.5053,27.5278,27.4979,27.5203,175300.0
2014-06-16 15:50:00,36.82,36.9,36.81,36.89,262800.0,27.5203,27.5801,27.5128,27.5726,262800.0
2014-06-17 09:30:00,36.84,36.86,36.73,36.8,88300.0,27.5352,27.5502,27.453,27.5053,88300.0
2014-06-17 09:40:00,36.79,36.81,36.74,36.75,105200.0,27.4979,27.5128,27.4605,27.468,105200.0
2014-06-17 09:50:00,36.75,36.83,36.75,36.81,28600.0,27.468,27.5278,27.468,27.5128,28600.0
2014-06-17 10:00:00,36.82,36.86,36.8,36.86,81700.0,27.5203,27.5502,27.5053,27.5502,81700.0
2014-06-17 10:10:00,36.86,36.86,36.82,36.84,240100.0,27.5502,27.5502,27.5203,27.5352,240100.0
2014-06-17 10:20:00,36.84,36.85,36.76,36.81,266200.0,27.5352,27.5427,27.4754,27.5128,266200.0
2014-06-17 10:30:00,36.81,36.83,36.77,36.8,51200.0,27.5128,27.5278,27.4829,27.5053,51200.0
2014-06-17 10:40:00,36.8,36.83,36.78,36.81,63800.0,27.5053,27.5278,27.4904,27.5128,63800.0
2014-06-17 10:50:00,36.81,36.83,36.77,36.82,37100.0,27.5128,27.5278,27.4829,27.5203,37100.0
2014-06-17 11:00:00,36.82,36.88,36.82,36.87,44800.0,27.5203,27.5651,27.5203,27.5576,44800.0
2014-06-17 11:10:00,36.88,36.91,36.86,36.9,28100.0,27.5651,27.5875,27.5502,27.5801,28100.0
2014-06-17 11:20:00,36.9,36.94,36.89,36.92,28500.0,27.5801,27.61,27.5726,27.595,28500.0
2014-06-17 11:30:00,36.92,37.0,36.91,37.0,36100.0,27.595,27.6548,27.5875,27.6548,36100.0
2014-06-17 11:40:00,37.0,37.01,36.94,36.97,29600.0,27.6548,27.6623,27.61,27.6324,29600.0
2014-06-17 11:50:00,36.97,37.01,36.96,36.98,37400.0,27.6324,27.6623,27.6249,27.6399,37400.0
2014-06-17 12:00:00,36.98,36.98,36.94,36.94,15600.0,27.6399,27.6399,27.61,27.61,15600.0
2014-06-17 12:10:00,36.95,36.96,36.93,36.93,18700.0,27.6174,27.6249,27.6025,27.6025,18700.0
2014-06-17 12:20:00,36.93,36.94,36.89,36.89,23800.0,27.6025,27.61,27.5726,27.5726,23800.0
2014-06-17 12:30:00,36.9,36.93,36.89,36.93,14600.0,27.5801,27.6025,27.5726,27.6025,14600.0
2014-06-17 12:40:00,36.93,36.97,36.93,36.97,21100.0,27.6025,27.6324,27.6025,27.6324,21100.0
2014-06-17 12:50:00,36.97,37.0,36.95,37.0,41000.0,27.6324,27.6548,27.6174,27.6548,41000.0
2014-06-17 13:00:00,37.0,37.02,36.91,36.93,101300.0,27.6548,27.6698,27.5875,27.6025,101300.0
2014-06-17 13:10:00,36.93,36.96,36.92,36.94,27000.0,27.6025,27.6249,27.595,27.61,27000.0
2014-06-17 13:20:00,36.94,36.94,36.86,36.87,34600.0,27.61,27.61,27.5502,27.5576,34600.0
2014-06-17 13:30:00,36.88,36.91,36.85,36.88,40100.0,27.5651,27.5875,27.5427,27.5651,40100.0
2014-06-17 13:40:00,36.88,36.91,36.86,36.87,40700.0,27.5651,27.5875,27.5502,27.5576,40700.0
2014-06-17 13:50:00,36.88,36.92,36.87,36.9,26800.0,27.5651,27.595,27.5576,27.5801,26800.0
2014-06-17 14:00:00,36.9,36.91,36.86,36.88,23500.0,27.5801,27.5875,27.5502,27.5651,23500.0
2014-06-17 14:10:00,36.88,36.93,36.86,36.93,55700.0,27.5651,27.6025,27.5502,27.6025,55700.0
2014-06-17 14:20:00,36.93,36.94,36.91,36.93,43900.0,27.6025,27.61,27.5875,27.6025,43900.0
2014-06-17 14:30:00,36.92,36.93,36.91,36.92,15100.0,27.595,27.6025,27.5875,27.595,15100.0
2014-06-17 14:40:00,36.92,36.93,36.9,36.92,33700.0,27.595,27.6025,27.5801,27.595,33700.0
2014-06-17 14:50:00,36.91,36.93,36.91,36.93,34700.0,27.5875,27.6025,27.5875,27.6025,34700.0
2014-06-17 15:00:00,36.93,36.94,36.91,36.91,71500.0,27.6025,27.61,27.5875,27.5875,71500.0
2014-06-17 15:10:00,36.91,36.95,36.89,36.93,36500.0,27.5875,27.6174,27.5726,27.6025,36500.0
2014-06-17 15:20:00,36.94,36.95,36.92,36.95,54400.0,27.61,27.6174,27.595,27.6174,54400.0
2014-06-17 15:30:00,36.95,36.97,36.94,36.94,62700.0,27.6174,27.6324,27.61,27.61,62700.0
2014-06-17 15:40:00,36.94,36.98,36.92,36.94,137600.0,27.61,27.6399,27.595,27.61,137600.0
2014-06-17 15:50:00,36.94,36.95,36.88,36.91,202600.0,27.61,27.6174,27.5651,27.5875,202600.0
2014-06-18 09:30:00,36.92,36.99,36.85,36.92,97300.0,27.595,27.6473,27.5427,27.595,97300.0
2014-06-18 09:40:00,36.93,36.93,36.8,36.83,87900.0,27.6025,27.6025,27.5053,27.5278,87900.0
2014-06-18 09:50:00,36.82,36.87,36.81,36.85,69600.0,27.5203,27.5576,27.5128,27.5427,69600.0
2014-06-18 10:00:00,36.86,36.87,36.81,36.84,72500.0,27.5502,27.5576,27.5128,27.5352,72500.0
2014-06-18 10:10:00,36.83,36.84,36.8,36.82,60200.0,27.5278,27.5352,27.5053,27.5203,60200.0
2014-06-18 10:20:00,36.82,36.84,36.8,36.83,42200.0,27.5203,27.5352,27.5053,27.5278,42200.0
2014-06-18 10:30:00,36.82,36.84,36.81,36.83,45700.0,27.5203,27.5352,27.5128,27.5278,45700.0
2014-06-18 10:40:00,36.82,36.91,36.81,36.9,31100.0,27.5203,27.5875,27.5128,27.5801,31100.0
2014-06-18 10:50:00,36.9,36.95,36.89,36.92,24300.0,27.5801,27.6174,27.5726,27.595,24300.0
2014-06-18 11:00:00,36.91,36.99,36.9,36.98,22500.0,27.5875,27.6473,27.5801,27.6399,22500.0
2014-06-18 11:10:00,36.98,37.01,36.98,36.99,26000.0,27.6399,27.6623,27.6399,27.6473,26000.0
2014-06-18 11:20:00,36.99,37.0,36.94,36.94,44400.0,27.6473,27.6548,27.61,27.61,44400.0
2014-06-18 11:30:00,36.95,36.98,36.93,36.97,71500.0,27.6174,27.6399,27.6025,27.6324,71500.0
2014-06-18 11:40:00,36.97,37.0,36.95,36.96,42100.0,27.6324,27.6548,27.6174,27.6249,42100.0
2014-06-18 11:50:00,36.96,37.0,36.96,36.99,23100.0,27.6249,27.6548,27.6249,27.6473,23100.0
2014-06-18 12:00:00,36.99,37.01,36.97,36.99,91100.0,27.6473,27.6623,27.6324,27.6473,91100.0
2014-06-18 12:10:00,36.99,37.0,36.96,36.98,86100.0,27.6473,27.6548,27.6249,27.6399,86100.0
2014-06-18 12:20:00,36.97,37.01,36.97,36.98,36700.0,27.6324,27.6623,27.6324,27.6399,36700.0
2014-06-18 12:30:00,36.98,36.98,36.96,36.97,10100.0,27.6399,27.6399,27.6249,27.6324,10100.0
2014-06-18 12:40:00,36.97,37.03,36.96,36.98,44900.0,27.6324,27.6772,27.6249,27.6399,44900.0
2014-06-18 12:50:00,36.98,37.01,36.98,37.0,34000.0,27.6399,27.6623,27.6399,27.6548,34000.0
2014-06-18 13:00:00,37.01,37.01,36.98,37.0,23200.0,27.6623,27.6623,27.6399,27.6548,23200.0
2014-06-18 13:10:00,37.0,37.01,36.98,37.0,19400.0,27.6548,27.6623,27.6399,27.6548,19400.0
2014-06-18 13:20:00,37.0,37.01,36.99,36.99,20600.0,27.6548,27.6623,27.6473,27.6473,20600.0
2014-06-18 13:30:00,37.0,37.0,36.98,36.99,15800.0,27.6548,27.6548,27.6399,27.6473,15800.0
2014-06-18 13:40:00,36.98,36.99,36.94,36.95,59600.0,27.6399,27.6473,27.61,27.6174,59600.0
2014-06-18 13:50:00,36.95,36.97,36.9,36.9,73600.0,27.6174,27.6324,27.5801,27.5801,73600.0
2014-06-18 14:00:00,36.9,37.0,36.83,36.88,164000.0,27.5801,27.6548,27.5278,27.5651,164000.0
2014-06-18 14:10:00,36.88,36.93,36.87,36.93,50100.0,27.5651,27.6025,27.5576,27.6025,50100.0
2014-06-18 14:20:00,36.93,37.0,36.92,36.97,30700.0,27.6025,27.6548,27.595,27.6324,30700.0
2014-06-18 14:30:00,36.97,37.01,36.97,36.99,54700.0,27.6324,27.6623,27.6324,27.6473,54700.0
2014-06-18 14:40:00,37.0,37.0,36.97,36.99,33600.0,27.6548,27.6548,27.6324,27.6473,33600.0
2014-06-18 14:50:00,36.98,37.01,36.98,37.0,103700.0,27.6399,27.6623,27.6399,27.6548,103700.0
2014-06-18 15:00:00,37.0,37.02,36.99,37.0,126600.0,27.6548,27.6698,27.6473,27.6548,126600.0
2014-06-18 15:10:00,37.0,37.01,36.97,36.99,35400.0,27.6548,27.6623,27.6324,27.6473,35400.0
2014-06-18 15:20:00,37.0,37.07,36.99,37.05,160200.0,27.6548,27.7071,27.6473,27.6922,160200.0
2014-06-18 15:30:00,37.05,37.09,37.04,37.09,78000.0,27.6922,27.7221,27.6847,27.7221,78000.0
2014-06-18 15:40:00,37.09,37.18,37.09,37.16,119200.0,27.7221,27.7894,27.7221,27.7744,119200.0
2014-06-18 15:50:00,37.16,37.23,37.16,37.22,195000.0,27.7744,27.8267,27.7744,27.8192,195000.0
2014-06-19 09:30:00,37.31,37.38,37.19,37.37,53100.0,27.8865,27.9388,27.7968,27.9314,53100.0
2014-06-19 09:40:00,37.38,37.39,37.28,37.29,38100.0,27.9388,27.9463,27.8641,27.8716,38100.0
2014-06-19 09:50:00,37.29,37.3,37.18,37.2,55100.0,27.8716,27.879,27.7894,27.8043,55100.0
2014-06-19 10:00:00,37.19,37.2,37.13,37.14,28900.0,27.7968,27.8043,27.752,27.7595,28900.0
2014-06-19 10:10:00,37.13,37.15,37.11,37.14,23600.0,27.752,27.7669,27.737,27.7595,23600.0
2014-06-19 10:20:00,37.14,37.16,37.11,37.15,46900.0,27.7595,27.7744,27.737,27.7669,46900.0
2014-06-19 10:30:00,37.16,37.16,37.13,37.13,35400.0,27.7744,27.7744,27.752,27.752,35400.0
2014-06-19 10:40:00,37.14,37.16,37.12,37.14,63900.0,27.7595,27.7744,27.7445,27.7595,63900.0
2014-06-19 10:50:00,37.14,37.15,37.13,37.14,32700.0,27.7595,27.7669,27.752,27.7595,32700.0
2014-06-19 11:00:00,37.14,37.15,37.14,37.15,20500.0,27.7595,27.7669,27.7595,27.7669,20500.0
2014-06-19 11:10:00,37.14,37.15,37.13,37.13,28500.0,27.7595,27.7669,27.752,27.752,28500.0
2014-06-19 11:20:00,37.13,37.15,37.09,37.1,35500.0,27.752,27.7669,27.7221,27.7296,35500.0
2014-06-19 11:30:00,37.08,37.11,37.07,37.09,40500.0,27.7146,27.737,27.7071,27.7221,40500.0
2014-06-19 11:40:00,37.09,37.13,37.09,37.12,21700.0,27.7221,27.752,27.7221,27.7445,21700.0
2014-06-19 11:50:00,37.13,37.15,37.1,37.12,15400.0,27.752,27.7669,27.7296,27.7445,15400.0
2014-06-19 12:00:00,37.12,37.12,37.09,37.1,39800.0,27.7445,27.7445,27.7221,27.7296,39800.0
2014-06-19 12:10:00,37.09,37.09,37.08,37.09,13200.0,27.7221,27.7221,27.7146,27.7221,13200.0
2014-06-19 12:20:00,37.08,37.09,37.07,37.08,17400.0,27.7146,27.7221,27.7071,27.7146,17400.0
2014-06-19 12:30:00,37.08,37.09,37.06,37.08,21700.0,27.7146,27.7221,27.6997,27.7146,21700.0
2014-06-19 12:40:00,37.09,37.1,37.08,37.1,14700.0,27.7221,27.7296,27.7146,27.7296,14700.0
2014-06-19 12:50:00,37.1,37.1,37.08,37.1,21900.0,27.7296,27.7296,27.7146,27.7296,21900.0
2014-06-19 13:00:00,37.1,37.12,37.09,37.12,39100.0,27.7296,27.7445,27.7221,27.7445,39100.0
2014-06-19 13:10:00,37.11,37.13,37.11,37.12,25400.0,27.737,27.752,27.737,27.7445,25400.0
2014-06-19 13:20:00,37.13,37.17,37.12,37.16,25900.0,27.752,27.7819,27.7445,27.7744,25900.0
2014-06-19 13:30:00,37.17,37.24,37.17,37.22,37700.0,27.7819,27.8342,27.7819,27.8192,37700.0
2014-06-19 13:40:00,37.22,37.29,37.2,37.29,39400.0,27.8192,27.8716,27.8043,27.8716,39400.0
2014-06-19 13:50:00,37.29,37.29,37.22,37.28,46600.0,27.8716,27.8716,27.8192,27.8641,46600.0
2014-06-19 14:00:00,37.28,37.3,37.25,37.26,42200.0,27.8641,27.879,27.8417,27.8491,42200.0
2014-06-19 14:10:00,37.27,37.32,37.26,37.32,27400.0,27.8566,27.894,27.8491,27.894,27400.0
2014-06-19 14:20:00,37.32,37.35,37.31,37.34,32600.0,27.894,27.9164,27.8865,27.9089,32600.0
2014-06-19 14:30:00,37.33,37.34,37.26,37.26,42200.0,27.9015,27.9089,27.8491,27.8491,42200.0
2014-06-19 14:40:00,37.26,37.27,37.23,37.25,102300.0,27.8491,27.8566,27.8267,27.8417,102300.0
2014-06-19 14:50:00,37.26,37.31,37.25,37.28,63200.0,27.8491,27.8865,27.8417,27.8641,63200.0
2014-06-19 15:00:00,37.28,37.29,37.26,37.26,26200.0,27.8641,27.8716,27.8491,27.8491,26200.0
2014-06-19 15:10:00,37.26,37.27,37.22,37.22,55300.0,27.8491,27.8566,27.8192,27.8192,55300.0
2014-06-19 15:20:00,37.22,37.3,37.22,37.27,498800.0,27.8192,27.879,27.8192,27.8566,498800.0
2014-06-19 15:30:00,37.26,37.27,37.23,37.25,83000.0,27.8491,27.8566,27.8267,27.8417,83000.0
2014-06-19 15:40:00,37.25,37.27,37.23,37.24,99600.0,27.8417,27.8566,27.8267,27.8342,99600.0
2014-06-19 15:50:00,37.24,37.26,37.21,37.24,256800.0,27.8342,27.8491,27.8118,27.8342,256800.0
2014-06-20 09:30:00,37.24,37.35,37.18,37.22,589900.0,27.8342,27.9164,27.7894,27.8192,589900.0
2014-06-20 09:40:00,37.22,37.29,37.2,37.29,23300.0,27.8192,27.8716,27.8043,27.8716,23300.0
2014-06-20 09:50:00,37.28,37.35,37.27,37.29,28100.0,27.8641,27.9164,27.8566,27.8716,28100.0
2014-06-20 10:00:00,37.29,37.3,37.27,37.27,18400.0,27.8716,27.879,27.8566,27.8566,18400.0
2014-06-20 10:10:00,37.28,37.3,37.25,37.26,28900.0,27.8641,27.879,27.8417,27.8491,28900.0
2014-06-20 10:20:00,37.26,37.31,37.25,37.28,16000.0,27.8491,27.8865,27.8417,27.8641,16000.0
2014-06-20 10:30:00,37.29,37.29,37.25,37.26,19700.0,27.8716,27.8716,27.8417,27.8491,19700.0
2014-06-20 10:40:00,37.25,37.28,37.25,37.28,23500.0,27.8417,27.8641,27.8417,27.8641,23500.0
2014-06-20 10:50:00,37.28,37.3,37.27,37.3,33700.0,27.8641,27.879,27.8566,27.879,33700.0
2014-06-20 11:00:00,37.3,37.3,37.29,37.3,11700.0,27.879,27.879,27.8716,27.879,11700.0
2014-06-20 11:10:00,37.29,37.31,37.26,37.27,29500.0,27.8716,27.8865,27.8491,27.8566,29500.0
2014-06-20 11:20:00,37.27,37.27,37.25,37.25,24300.0,27.8566,27.8566,27.8417,27.8417,24300.0
2014-06-20 11:30:00,37.26,37.29,37.24,37.27,52600.0,27.8491,27.8716,27.8342,27.8566,52600.0
2014-06-20 11:40:00,37.27,37.31,37.27,37.3,36200.0,27.8566,27.8865,27.8566,27.879,36200.0
2014-06-20 11:50:00,37.3,37.3,37.27,37.3,20200.0,27.879,27.879,27.8566,27.879,20200.0
2014-06-20 12:00:00,37.3,37.3,37.27,37.29,41400.0,27.879,27.879,27.8566,27.8716,41400.0
2014-06-20 12:10:00,37.29,37.3,37.27,37.29,19400.0,27.8716,27.879,27.8566,27.8716,19400.0
2014-06-20 12:20:00,37.29,37.29,37.27,37.29,11400.0,27.8716,27.8716,27.8566,27.8716,11400.0
2014-06-20 12:30:00,37.29,37.34,37.29,37.34,48800.0,27.8716,27.9089,27.8716,27.9089,48800.0
2014-06-20 12:40:00,37.33,37.33,37.28,37.28,13800.0,27.9015,27.9015,27.8641,27.8641,13800.0
2014-06-20 12:50:00,37.28,37.31,37.26,37.3,57800.0,27.8641,27.8865,27.8491,27.879,57800.0
2014-06-20 13:00:00,37.31,37.32,37.29,37.29,22200.0,27.8865,27.894,27.8716,27.8716,22200.0
2014-06-20 13:10:00,37.29,37.31,37.28,37.3,45400.0,27.8716,27.8865,27.8641,27.879,45400.0
2014-06-20 13:20:00,37.3,37.31,37.29,37.29,40200.0,27.879,27.8865,27.8716,27.8716,40200.0
2014-06-20 13:30:00,37.29,37.3,37.28,37.29,21400.0,27.8716,27.879,27.8641,27.8716,21400.0
2014-06-20 13:40:00,37.29,37.29,37.26,37.28,13500.0,27.8716,27.8716,27.8491,27.8641,13500.0
2014-06-20 13:50:00,37.29,37.29,37.28,37.29,12100.0,27.8716,27.8716,27.8641,27.8716,12100.0
2014-06-20 14:00:00,37.29,37.31,37.27,37.3,58200.0,27.8716,27.8865,27.8566,27.879,58200.0
2014-06-20 14:10:00,37.3,37.3,37.26,37.27,38400.0,27.879,27.879,27.8491,27.8566,38400.0
2014-06-20 14:20:00,37.26,37.27,37.26,37.26,13300.0,27.8491,27.8566,27.8491,27.8491,13300.0
2014-06-20 14:30:00,37.26,37.3,37.26,37.27,32500.0,27.8491,27.879,27.8491,27.8566,32500.0
2014-06-20 14:40:00,37.27,37.28,37.25,37.27,38100.0,27.8566,27.8641,27.8417,27.8566,38100.0
2014-06-20 14:50:00,37.27,37.27,37.25,37.26,49000.0,27.8566,27.8566,27.8417,27.8491,49000.0
2014-06-20 15:00:00,37.26,37.28,37.25,37.27,40700.0,27.8491,27.8641,27.8417,27.8566,40700.0
2014-06-20 15:10:00,37.27,37.28,37.25,37.25,30500.0,27.8566,27.8641,27.8417,27.8417,30500.0
2014-06-20 15:20:00,37.25,37.25,37.23,37.23,31600.0,27.8417,27.8417,27.8267,27.8267,31600.0
2014-06-20 15:30:00,37.23,37.25,37.23,37.23,71800.0,27.8267,27.8417,27.8267,27.8267,71800.0
2014-06-20 15:40:00,37.23,37.24,37.21,37.22,94300.0,27.8267,27.8342,27.8118,27.8192,94300.0
2014-06-20 15:50:00,37.22,37.22,37.18,37.19,217500.0,27.8192,27.8192,27.7894,27.7968,217500.0
2014-06-23 09:30:00,37.27,37.35,37.24,37.27,83600.0,27.8566,27.9164,27.8342,27.8566,83600.0
2014-06-23 09:40:00,37.27,37.3,37.24,37.29,29500.0,27.8566,27.879,27.8342,27.8716,29500.0
2014-06-23 09:50:00,37.29,37.45,37.27,37.45,149000.0,27.8716,27.9912,27.8566,27.9912,149000.0
2014-06-23 10:00:00,37.45,37.51,37.45,37.48,65700.0,27.9912,28.036,27.9912,28.0136,65700.0
2014-06-23 10:10:00,37.48,37.53,37.45,37.52,65000.0,28.0136,28.051,27.9912,28.0435,65000.0
2014-06-23 10:20:00,37.53,37.57,37.52,37.52,88500.0,28.051,28.0808,28.0435,28.0435,88500.0
2014-06-23 10:30:00,37.52,37.69,37.52,37.63,160400.0,28.0435,28.1705,28.0435,28.1257,160400.0
2014-06-23 10:40:00,37.64,37.68,37.58,37.58,100600.0,28.1332,28.1631,28.0883,28.0883,100600.0
2014-06-23 10:50:00,37.58,37.59,37.51,37.52,87200.0,28.0883,28.0958,28.036,28.0435,87200.0
2014-06-23 11:00:00,37.52,37.59,37.51,37.59,73600.0,28.0435,28.0958,28.036,28.0958,73600.0
2014-06-23 11:10:00,37.59,37.66,37.58,37.63,114300.0,28.0958,28.1481,28.0883,28.1257,114300.0
2014-06-23 11:20:00,37.64,37.68,37.61,37.61,97100.0,28.1332,28.1631,28.1107,28.1107,97100.0
2014-06-23 11:30:00,37.62,37.63,37.43,37.47,128700.0,28.1182,28.1257,27.9762,28.0061,128700.0
2014-06-23 11:40:00,37.47,37.53,37.47,37.52,47700.0,28.0061,28.051,28.0061,28.0435,47700.0
2014-06-23 11:50:00,37.52,37.55,37.5,37.5,49500.0,28.0435,28.0659,28.0285,28.0285,49500.0
2014-06-23 12:00:00,37.5,37.54,37.47,37.47,36500.0,28.0285,28.0584,28.0061,28.0061,36500.0
2014-06-23 12:10:00,37.46,37.46,37.39,37.4,22700.0,27.9986,27.9986,27.9463,27.9538,22700.0
2014-06-23 12:20:00,37.41,37.41,37.4,37.4,16100.0,27.9613,27.9613,27.9538,27.9538,16100.0
2014-06-23 12:30:00,37.4,37.41,37.39,37.39,29100.0,27.9538,27.9613,27.9463,27.9463,29100.0
2014-06-23 12:40:00,37.4,37.44,37.39,37.43,38600.0,27.9538,27.9837,27.9463,27.9762,38600.0
2014-06-23 12:50:00,37.42,37.43,37.4,37.4,35300.0,27.9687,27.9762,27.9538,27.9538,35300.0
2014-06-23 13:00:00,37.4,37.41,37.4,37.41,14000.0,27.9538,27.9613,27.9538,27.9613,14000.0
2014-06-23 13:10:00,37.4,37.44,37.4,37.43,51800.0,27.9538,27.9837,27.9538,27.9762,51800.0
2014-06-23 13:20:00,37.43,37.46,37.42,37.45,41500.0,27.9762,27.9986,27.9687,27.9912,41500.0
2014-06-23 13:30:00,37.45,37.49,37.42,37.45,143000.0,27.9912,28.0211,27.9687,27.9912,143000.0
2014-06-23 13:40:00,37.45,37.5,37.42,37.47,92100.0,27.9912,28.0285,27.9687,28.0061,92100.0
2014-06-23 13:50:00,37.47,37.55,37.45,37.54,62300.0,28.0061,28.0659,27.9912,28.0584,62300.0
2014-06-23 14:00:00,37.55,37.55,37.48,37.5,81600.0,28.0659,28.0659,28.0136,28.0285,81600.0
2014-06-23 14:10:00,37.5,37.54,37.48,37.48,49600.0,28.0285,28.0584,28.0136,28.0136,49600.0
2014-06-23 14:20:00,37.48,37.53,37.46,37.48,58600.0,28.0136,28.051,27.9986,28.0136,58600.0
2014-06-23 14:30:00,37.48,37.49,37.47,37.47,30100.0,28.0136,28.0211,28.0061,28.0061,30100.0
2014-06-23 14:40:00,37.48,37.54,37.46,37.49,100200.0,28.0136,28.0584,27.9986,28.0211,100200.0
2014-06-23 14:50:00,37.5,37.55,37.46,37.48,134000.0,28.0285,28.0659,27.9986,28.0136,134000.0
2014-06-23 15:00:00,37.47,37.47,37.43,37.45,49600.0,28.0061,28.0061,27.9762,27.9912,49600.0
2014-06-23 15:10:00,37.45,37.48,37.44,37.46,53700.0,27.9912,28.0136,27.9837,27.9986,53700.0
2014-06-23 15:20:00,37.46,37.49,37.43,37.48,35500.0,27.9986,28.0211,27.9762,28.0136,35500.0
2014-06-23 15:30:00,37.48,37.52,37.46,37.51,100200.0,28.0136,28.0435,27.9986,28.036,100200.0
2014-06-23 15:40:00,37.51,37.51,37.48,37.5,65000.0,28.036,28.036,28.0136,28.0285,65000.0
2014-06-23 15:50:00,37.5,37.56,37.49,37.54,231100.0,28.0285,28.0734,28.0211,28.0584,231100.0
2014-06-24 09:30:00,37.49,37.57,37.44,37.44,70000.0,28.0211,28.0808,27.9837,27.9837,70000.0
2014-06-24 09:40:00,37.43,37.45,37.39,37.44,21600.0,27.9762,27.9912,27.9463,27.9837,21600.0
2014-06-24 09:50:00,37.45,37.47,37.4,37.46,36100.0,27.9912,28.0061,27.9538,27.9986,36100.0
2014-06-24 10:00:00,37.47,37.54,37.46,37.47,20600.0,28.0061,28.0584,27.9986,28.0061,20600.0
2014-06-24 10:10:00,37.46,37.61,37.46,37.61,65300.0,27.9986,28.1107,27.9986,28.1107,65300.0
2014-06-24 10:20:00,37.62,37.62,37.57,37.6,38400.0,28.1182,28.1182,28.0808,28.1033,38400.0
2014-06-24 10:30:00,37.59,37.64,37.58,37.64,62600.0,28.0958,28.1332,28.0883,28.1332,62600.0
2014-06-24 10:40:00,37.64,37.7,37.64,37.69,53100.0,28.1332,28.178,28.1332,28.1705,53100.0
2014-06-24 10:50:00,37.69,37.76,37.67,37.7,90000.0,28.1705,28.2229,28.1556,28.178,90000.0
2014-06-24 11:00:00,37.69,37.75,37.68,37.73,46600.0,28.1705,28.2154,28.1631,28.2004,46600.0
2014-06-24 11:10:00,37.72,37.76,37.71,37.75,43500.0,28.193,28.2229,28.1855,28.2154,43500.0
2014-06-24 11:20:00,37.76,37.79,37.74,37.79,23300.0,28.2229,28.2453,28.2079,28.2453,23300.0
2014-06-24 11:30:00,37.79,37.82,37.73,37.75,69400.0,28.2453,28.2677,28.2004,28.2154,69400.0
2014-06-24 11:40:00,37.75,37.76,37.74,37.75,26600.0,28.2154,28.2229,28.2079,28.2154,26600.0
2014-06-24 11:50:00,37.75,37.79,37.75,37.79,46000.0,28.2154,28.2453,28.2154,28.2453,46000.0
2014-06-24 12:00:00,37.79,37.79,37.71,37.71,12300.0,28.2453,28.2453,28.1855,28.1855,12300.0
2014-06-24 12:10:00,37.72,37.72,37.68,37.69,14500.0,28.193,28.193,28.1631,28.1705,14500.0
2014-06-24 12:20:00,37.69,37.7,37.67,37.7,18600.0,28.1705,28.178,28.1556,28.178,18600.0
2014-06-24 12:30:00,37.71,37.77,37.71,37.75,51800.0,28.1855,28.2303,28.1855,28.2154,51800.0
2014-06-24 12:40:00,37.74,37.74,37.71,37.72,17100.0,28.2079,28.2079,28.1855,28.193,17100.0
2014-06-24 12:50:00,37.73,37.76,37.72,37.74,14400.0,28.2004,28.2229,28.193,28.2079,14400.0
2014-06-24 13:00:00,37.73,37.74,37.67,37.7,12000.0,28.2004,28.2079,28.1556,28.178,12000.0
2014-06-24 13:10:00,37.7,37.76,37.67,37.75,79800.0,28.178,28.2229,28.1556,28.2154,79800.0
2014-06-24 13:20:00,37.75,37.76,37.71,37.73,54700.0,28.2154,28.2229,28.1855,28.2004,54700.0
2014-06-24 13:30:00,37.73,37.81,37.73,37.77,56000.0,28.2004,28.2602,28.2004,28.2303,56000.0
2014-06-24 13:40:00,37.77,37.81,37.77,37.81,51700.0,28.2303,28.2602,28.2303,28.2602,51700.0
2014-06-24 13:50:00,37.8,37.81,37.77,37.8,41100.0,28.2528,28.2602,28.2303,28.2528,41100.0
2014-06-24 14:00:00,37.8,37.82,37.78,37.81,54600.0,28.2528,28.2677,28.2378,28.2602,54600.0
2014-06-24 14:10:00,37.81,37.83,37.8,37.8,40200.0,28.2602,28.2752,28.2528,28.2528,40200.0
2014-06-24 14:20:00,37.8,37.8,37.74,37.75,30800.0,28.2528,28.2528,28.2079,28.2154,30800.0
2014-06-24 14:30:00,37.75,37.81,37.73,37.8,74300.0,28.2154,28.2602,28.2004,28.2528,74300.0
2014-06-24 14:40:00,37.8,37.82,37.79,37.81,42600.0,28.2528,28.2677,28.2453,28.2602,42600.0
2014-06-24 14:50:00,37.81,37.81,37.79,37.79,44100.0,28.2602,28.2602,28.2453,28.2453,44100.0
2014-06-24 15:00:00,37.79,37.8,37.74,37.77,135800.0,28.2453,28.2528,28.2079,28.2303,135800.0
2014-06-24 15:10:00,37.77,37.81,37.74,37.81,143700.0,28.2303,28.2602,28.2079,28.2602,143700.0
2014-06-24 15:20:00,37.8,37.82,37.79,37.8,309300.0,28.2528,28.2677,28.2453,28.2528,309300.0
2014-06-24 15:30:00,37.8,37.83,37.77,37.79,312000.0,28.2528,28.2752,28.2303,28.2453,312000.0
2014-06-24 15:40:00,37.8,37.81,37.76,37.8,151200.0,28.2528,28.2602,28.2229,28.2528,151200.0
2014-06-24 15:50:00,37.81,37.83,37.78,37.79,404500.0,28.2602,28.2752,28.2378,28.2453,404500.0
2014-06-25 09:30:00,37.81,37.83,37.53,37.56,118500.0,28.2602,28.2752,28.051,28.0734,118500.0
2014-06-25 09:40:00,37.57,37.58,37.5,37.51,39800.0,28.0808,28.0883,28.0285,28.036,39800.0
2014-06-25 09:50:00,37.52,37.56,37.5,37.53,42600.0,28.0435,28.0734,28.0285,28.051,42600.0
2014-06-25 10:00:00,37.52,37.53,37.46,37.48,46100.0,28.0435,28.051,27.9986,28.0136,46100.0
2014-06-25 10:10:00,37.48,37.51,37.43,37.44,42800.0,28.0136,28.036,27.9762,27.9837,42800.0
2014-06-25 10:20:00,37.44,37.47,37.4,37.43,37600.0,27.9837,28.0061,27.9538,27.9762,37600.0
2014-06-25 10:30:00,37.43,37.45,37.41,37.42,32600.0,27.9762,27.9912,27.9613,27.9687,32600.0
2014-06-25 10:40:00,37.42,37.48,37.39,37.44,78700.0,27.9687,28.0136,27.9463,27.9837,78700.0
2014-06-25 10:50:00,37.44,37.49,37.44,37.49,68800.0,27.9837,28.0211,27.9837,28.0211,68800.0
2014-06-25 11:00:00,37.49,37.51,37.47,37.47,32700.0,28.0211,28.036,28.0061,28.0061,32700.0
2014-06-25 11:10:00,37.48,37.48,37.4,37.41,99100.0,28.0136,28.0136,27.9538,27.9613,99100.0
2014-06-25 11:20:00,37.42,37.43,37.41,37.43,55700.0,27.9687,27.9762,27.9613,27.9762,55700.0
2014-06-25 11:30:00,37.43,37.49,37.42,37.48,88500.0,27.9762,28.0211,27.9687,28.0136,88500.0
2014-06-25 11:40:00,37.48,37.51,37.48,37.51,56500.0,28.0136,28.036,28.0136,28.036,56500.0
2014-06-25 11:50:00,37.5,37.54,37.5,37.53,44300.0,28.0285,28.0584,28.0285,28.051,44300.0
2014-06-25 12:00:00,37.53,37.55,37.51,37.53,45600.0,28.051,28.0659,28.036,28.051,45600.0
2014-06-25 12:10:00,37.52,37.58,37.51,37.55,47500.0,28.0435,28.0883,28.036,28.0659,47500.0
2014-06-25 12:20:00,37.55,37.55,37.53,37.55,25200.0,28.0659,28.0659,28.051,28.0659,25200.0
2014-06-25 12:30:00,37.55,37.58,37.54,37.57,38000.0,28.0659,28.0883,28.0584,28.0808,38000.0
2014-06-25 12:40:00,37.56,37.57,37.54,37.54,20700.0,28.0734,28.0808,28.0584,28.0584,20700.0
2014-06-25 12:50:00,37.54,37.55,37.54,37.54,26200.0,28.0584,28.0659,28.0584,28.0584,26200.0
2014-06-25 13:00:00,37.54,37.55,37.54,37.54,33400.0,28.0584,28.0659,28.0584,28.0584,33400.0
2014-06-25 13:10:00,37.54,37.55,37.52,37.52,27200.0,28.0584,28.0659,28.0435,28.0435,27200.0
2014-06-25 13:20:00,37.52,37.53,37.5,37.5,35000.0,28.0435,28.051,28.0285,28.0285,35000.0
2014-06-25 13:30:00,37.5,37.51,37.5,37.5,23600.0,28.0285,28.036,28.0285,28.0285,23600.0
2014-06-25 13:40:00,37.51,37.51,37.48,37.48,50100.0,28.036,28.036,28.0136,28.0136,50100.0
2014-06-25 13:50:00,37.48,37.5,37.47,37.48,50100.0,28.0136,28.0285,28.0061,28.0136,50100.0
2014-06-25 14:00:00,37.47,37.47,37.45,37.45,40300.0,28.0061,28.0061,27.9912,27.9912,40300.0
2014-06-25 14:10:00,37.46,37.46,37.43,37.44,40400.0,27.9986,27.9986,27.9762,27.9837,40400.0
2014-06-25 14:20:00,37.43,37.44,37.39,37.39,37100.0,27.9762,27.9837,27.9463,27.9463,37100.0
2014-06-25 14:30:00,37.4,37.45,37.39,37.44,86200.0,27.9538,27.9912,27.9463,27.9837,86200.0
2014-06-25 14:40:00,37.44,37.47,37.42,37.42,56700.0,27.9837,28.0061,27.9687,27.9687,56700.0
2014-06-25 14:50:00,37.42,37.47,37.42,37.43,100600.0,27.9687,28.0061,27.9687,27.9762,100600.0
2014-06-25 15:00:00,37.43,37.44,37.41,37.41,62100.0,27.9762,27.9837,27.9613,27.9613,62100.0
2014-06-25 15:10:00,37.41,37.48,37.4,37.46,143500.0,27.9613,28.0136,27.9538,27.9986,143500.0
2014-06-25 15:20:00,37.47,37.5,37.46,37.48,81700.0,28.0061,28.0285,27.9986,28.0136,81700.0
2014-06-25 15:30:00,37.48,37.51,37.48,37.51,87700.0,28.0136,28.036,28.0136,28.036,87700.0
2014-06-25 15:40:00,37.51,37.51,37.48,37.48,149900.0,28.036,28.036,28.0136,28.0136,149900.0
2014-06-25 15:50:00,37.48,37.49,37.45,37.46,277800.0,28.0136,28.0211,27.9912,27.9986,277800.0
2014-06-26 09:30:00,37.39,37.44,37.28,37.37,48400.0,27.9463,27.9837,27.8641,27.9314,48400.0
2014-06-26 09:40:00,37.37,37.39,37.22,37.22,20900.0,27.9314,27.9463,27.8192,27.8192,20900.0
2014-06-26 09:50:00,37.22,37.23,37.16,37.2,40600.0,27.8192,27.8267,27.7744,27.8043,40600.0
2014-06-26 10:00:00,37.19,37.22,37.17,37.19,39200.0,27.7968,27.8192,27.7819,27.7968,39200.0
2014-06-26 10:10:00,37.2,37.24,37.16,37.23,31100.0,27.8043,27.8342,27.7744,27.8267,31100.0
2014-06-26 10:20:00,37.23,37.25,37.21,37.22,17100.0,27.8267,27.8417,27.8118,27.8192,17100.0
2014-06-26 10:30:00,37.21,37.34,37.21,37.3,92500.0,27.8118,27.9089,27.8118,27.879,92500.0
2014-06-26 10:40:00,37.31,37.45,37.26,37.44,80900.0,27.8865,27.9912,27.8491,27.9837,80900.0
2014-06-26 10:50:00,37.44,37.45,37.37,37.39,21700.0,27.9837,27.9912,27.9314,27.9463,21700.0
2014-06-26 11:00:00,37.39,37.47,37.39,37.47,47400.0,27.9463,28.0061,27.9463,28.0061,47400.0
2014-06-26 11:10:00,37.47,37.47,37.43,37.43,32700.0,28.0061,28.0061,27.9762,27.9762,32700.0
2014-06-26 11:20:00,37.43,37.48,37.42,37.46,26500.0,27.9762,28.0136,27.9687,27.9986,26500.0
2014-06-26 11:30:00,37.47,37.6,37.47,37.58,75800.0,28.0061,28.1033,28.0061,28.0883,75800.0
2014-06-26 11:40:00,37.58,37.59,37.55,37.55,34200.0,28.0883,28.0958,28.0659,28.0659,34200.0
2014-06-26 11:50:00,37.54,37.58,37.52,37.54,28100.0,28.0584,28.0883,28.0435,28.0584,28100.0
2014-06-26 12:00:00,37.55,37.55,37.49,37.5,19000.0,28.0659,28.0659,28.0211,28.0285,19000.0
2014-06-26 12:10:00,37.5,37.51,37.46,37.47,28100.0,28.0285,28.036,27.9986,28.0061,28100.0
2014-06-26 12:20:00,37.47,37.48,37.45,37.48,14300.0,28.0061,28.0136,27.9912,28.0136,14300.0
2014-06-26 12:30:00,37.48,37.5,37.46,37.48,26600.0,28.0136,28.0285,27.9986,28.0136,26600.0
2014-06-26 12:40:00,37.47,37.48,37.44,37.48,14800.0,28.0061,28.0136,27.9837,28.0136,14800.0
2014-06-26 12:50:00,37.48,37.48,37.46,37.46,13800.0,28.0136,28.0136,27.9986,27.9986,13800.0
2014-06-26 13:00:00,37.45,37.51,37.45,37.5,27300.0,27.9912,28.036,27.9912,28.0285,27300.0
2014-06-26 13:10:00,37.5,37.5,37.48,37.5,16700.0,28.0285,28.0285,28.0136,28.0285,16700.0
2014-06-26 13:20:00,37.5,37.55,37.49,37.54,32600.0,28.0285,28.0659,28.0211,28.0584,32600.0
2014-06-26 13:30:00,37.54,37.57,37.54,37.56,31000.0,28.0584,28.0808,28.0584,28.0734,31000.0
2014-06-26 13:40:00,37.57,37.58,37.53,37.54,16500.0,28.0808,28.0883,28.051,28.0584,16500.0
2014-06-26 13:50:00,37.54,37.54,37.51,37.52,10000.0,28.0584,28.0584,28.036,28.0435,10000.0
2014-06-26 14:00:00,37.51,37.54,37.51,37.53,32100.0,28.036,28.0584,28.036,28.051,32100.0
2014-06-26 14:10:00,37.54,37.54,37.53,37.53,18500.0,28.0584,28.0584,28.051,28.051,18500.0
2014-06-26 14:20:00,37.54,37.55,37.53,37.55,12700.0,28.0584,28.0659,28.051,28.0659,12700.0
2014-06-26 14:30:00,37.54,37.56,37.53,37.54,31700.0,28.0584,28.0734,28.051,28.0584,31700.0
2014-06-26 14:40:00,37.54,37.54,37.5,37.51,29200.0,28.0584,28.0584,28.0285,28.036,29200.0
2014-06-26 14:50:00,37.51,37.51,37.49,37.49,13400.0,28.036,28.036,28.0211,28.0211,13400.0
2014-06-26 15:00:00,37.49,37.57,37.49,37.55,51500.0,28.0211,28.0808,28.0211,28.0659,51500.0
2014-06-26 15:10:00,37.55,37.55,37.53,37.54,23100.0,28.0659,28.0659,28.051,28.0584,23100.0
2014-06-26 15:20:00,37.54,37.55,37.52,37.52,43300.0,28.0584,28.0659,28.0435,28.0435,43300.0
2014-06-26 15:30:00,37.52,37.56,37.51,37.56,60400.0,28.0435,28.0734,28.036,28.0734,60400.0
2014-06-26 15:40:00,37.55,37.58,37.54,37.58,101300.0,28.0659,28.0883,28.0584,28.0883,101300.0
2014-06-26 15:50:00,37.58,37.61,37.56,37.61,310300.0,28.0883,28.1107,28.0734,28.1107,310300.0
2014-06-27 09:30:00,37.52,37.64,37.52,37.61,48700.0,28.0435,28.1332,28.0435,28.1107,48700.0
2014-06-27 09:40:00,37.6,37.69,37.6,37.68,31900.0,28.1033,28.1705,28.1033,28.1631,31900.0
2014-06-27 09:50:00,37.68,37.7,37.63,37.64,21800.0,28.1631,28.178,28.1257,28.1332,21800.0
2014-06-27 10:00:00,37.65,37.68,37.61,37.63,26500.0,28.1406,28.1631,28.1107,28.1257,26500.0
2014-06-27 10:10:00,37.63,37.74,37.61,37.72,153200.0,28.1257,28.2079,28.1107,28.193,153200.0
2014-06-27 10:20:00,37.72,37.81,37.71,37.79,59600.0,28.193,28.2602,28.1855,28.2453,59600.0
2014-06-27 10:30:00,37.79,37.83,37.78,37.81,25300.0,28.2453,28.2752,28.2378,28.2602,25300.0
2014-06-27 10:40:00,37.81,37.84,37.78,37.79,22700.0,28.2602,28.2827,28.2378,28.2453,22700.0
2014-06-27 10:50:00,37.79,37.85,37.79,37.84,50500.0,28.2453,28.2901,28.2453,28.2827,50500.0
2014-06-27 11:00:00,37.84,37.86,37.82,37.84,41400.0,28.2827,28.2976,28.2677,28.2827,41400.0
2014-06-27 11:10:00,37.83,37.83,37.78,37.8,23100.0,28.2752,28.2752,28.2378,28.2528,23100.0
2014-06-27 11:20:00,37.8,37.82,37.79,37.8,27000.0,28.2528,28.2677,28.2453,28.2528,27000.0
2014-06-27 11:30:00,37.8,37.83,37.8,37.82,21300.0,28.2528,28.2752,28.2528,28.2677,21300.0
2014-06-27 11:40:00,37.82,37.83,37.8,37.82,16700.0,28.2677,28.2752,28.2528,28.2677,16700.0
2014-06-27 11:50:00,37.81,37.83,37.81,37.81,32900.0,28.2602,28.2752,28.2602,28.2602,32900.0
2014-06-27 12:00:00,37.82,37.83,37.79,37.79,13700.0,28.2677,28.2752,28.2453,28.2453,13700.0
2014-06-27 12:10:00,37.79,37.8,37.76,37.77,18100.0,28.2453,28.2528,28.2229,28.2303,18100.0
2014-06-27 12:20:00,37.77,37.78,37.74,37.76,18500.0,28.2303,28.2378,28.2079,28.2229,18500.0
2014-06-27 12:30:00,37.75,37.78,37.74,37.75,24400.0,28.2154,28.2378,28.2079,28.2154,24400.0
2014-06-27 12:40:00,37.76,37.77,37.74,37.77,12500.0,28.2229,28.2303,28.2079,28.2303,12500.0
2014-06-27 12:50:00,37.77,37.8,37.76,37.77,12700.0,28.2303,28.2528,28.2229,28.2303,12700.0
2014-06-27 13:00:00,37.77,37.78,37.75,37.76,22300.0,28.2303,28.2378,28.2154,28.2229,22300.0
2014-06-27 13:10:00,37.76,37.79,37.72,37.74,37500.0,28.2229,28.2453,28.193,28.2079,37500.0
2014-06-27 13:20:00,37.75,37.77,37.73,37.76,84500.0,28.2154,28.2303,28.2004,28.2229,84500.0
2014-06-27 13:30:00,37.76,37.76,37.74,37.74,11100.0,28.2229,28.2229,28.2079,28.2079,11100.0
2014-06-27 13:40:00,37.74,37.77,37.74,37.75,34100.0,28.2079,28.2303,28.2079,28.2154,34100.0
2014-06-27 13:50:00,37.74,37.8,37.74,37.79,27800.0,28.2079,28.2528,28.2079,28.2453,27800.0
2014-06-27 14:00:00,37.79,37.83,37.79,37.81,27700.0,28.2453,28.2752,28.2453,28.2602,27700.0
2014-06-27 14:10:00,37.82,37.84,37.81,37.84,25400.0,28.2677,28.2827,28.2602,28.2827,25400.0
2014-06-27 14:20:00,37.84,37.84,37.82,37.82,17800.0,28.2827,28.2827,28.2677,28.2677,17800.0
2014-06-27 14:30:00,37.81,37.83,37.81,37.81,29800.0,28.2602,28.2752,28.2602,28.2602,29800.0
2014-06-27 14:40:00,37.82,37.83,37.76,37.76,66900.0,28.2677,28.2752,28.2229,28.2229,66900.0
2014-06-27 14:50:00,37.76,37.77,37.74,37.76,136700.0,28.2229,28.2303,28.2079,28.2229,136700.0
2014-06-27 15:00:00,37.75,37.78,37.74,37.78,89000.0,28.2154,28.2378,28.2079,28.2378,89000.0
2014-06-27 15:10:00,37.77,37.81,37.76,37.77,29700.0,28.2303,28.2602,28.2229,28.2303,29700.0
2014-06-27 15:20:00,37.77,37.8,37.76,37.78,46000.0,28.2303,28.2528,28.2229,28.2378,46000.0
2014-06-27 15:30:00,37.78,37.81,37.75,37.8,81200.0,28.2378,28.2602,28.2154,28.2528,81200.0
2014-06-27 15:40:00,37.79,37.88,37.79,37.85,82700.0,28.2453,28.3126,28.2453,28.2901,82700.0
2014-06-27 15:50:00,37.85,37.88,37.82,37.85,202400.0,28.2901,28.3126,28.2677,28.2901,202400.0
2014-06-30 09:30:00,37.78,37.8,37.64,37.76,80600.0,28.2378,28.2528,28.1332,28.2229,80600.0
2014-06-30 09:40:00,37.75,37.83,37.73,37.76,25900.0,28.2154,28.2752,28.2004,28.2229,25900.0
2014-06-30 09:50:00,37.77,37.78,37.71,37.77,51700.0,28.2303,28.2378,28.1855,28.2303,51700.0
2014-06-30 10:00:00,37.79,37.89,37.77,37.88,52300.0,28.2453,28.32,28.2303,28.3126,52300.0
2014-06-30 10:10:00,37.89,37.91,37.87,37.9,31800.0,28.32,28.335,28.3051,28.3275,31800.0
2014-06-30 10:20:00,37.9,37.95,37.9,37.94,40100.0,28.3275,28.3649,28.3275,28.3574,40100.0
2014-06-30 10:30:00,37.94,37.99,37.91,37.97,143700.0,28.3574,28.3948,28.335,28.3798,143700.0
2014-06-30 10:40:00,37.97,37.99,37.86,37.86,133500.0,28.3798,28.3948,28.2976,28.2976,133500.0
2014-06-30 10:50:00,37.86,37.87,37.83,37.87,54100.0,28.2976,28.3051,28.2752,28.3051,54100.0
2014-06-30 11:00:00,37.86,37.86,37.77,37.78,55800.0,28.2976,28.2976,28.2303,28.2378,55800.0
2014-06-30 11:10:00,37.79,37.79,37.72,37.79,76900.0,28.2453,28.2453,28.193,28.2453,76900.0
2014-06-30 11:20:00,37.78,37.84,37.77,37.78,39900.0,28.2378,28.2827,28.2303,28.2378,39900.0
2014-06-30 11:30:00,37.78,37.79,37.7,37.7,75200.0,28.2378,28.2453,28.178,28.178,75200.0
2014-06-30 11:40:00,37.71,37.74,37.69,37.7,33000.0,28.1855,28.2079,28.1705,28.178,33000.0
2014-06-30 11:50:00,37.7,37.73,37.6,37.6,149600.0,28.178,28.2004,28.1033,28.1033,149600.0
2014-06-30 12:00:00,37.6,37.6,37.49,37.51,144000.0,28.1033,28.1033,28.0211,28.036,144000.0
2014-06-30 12:10:00,37.51,37.55,37.51,37.52,62500.0,28.036,28.0659,28.036,28.0435,62500.0
2014-06-30 12:20:00,37.53,37.54,37.48,37.48,54700.0,28.051,28.0584,28.0136,28.0136,54700.0
2014-06-30 12:30:00,37.49,37.54,37.42,37.52,68800.0,28.0211,28.0584,27.9687,28.0435,68800.0
2014-06-30 12:40:00,37.53,37.53,37.49,37.52,35100.0,28.051,28.051,28.0211,28.0435,35100.0
2014-06-30 12:50:00,37.52,37.57,37.48,37.56,141200.0,28.0435,28.0808,28.0136,28.0734,141200.0
2014-06-30 13:00:00,37.56,37.58,37.55,37.56,35700.0,28.0734,28.0883,28.0659,28.0734,35700.0
2014-06-30 13:10:00,37.55,37.61,37.53,37.6,119000.0,28.0659,28.1107,28.051,28.1033,119000.0
2014-06-30 13:20:00,37.6,37.66,37.6,37.66,44100.0,28.1033,28.1481,28.1033,28.1481,44100.0
2014-06-30 13:30:00,37.66,37.68,37.64,37.65,27700.0,28.1481,28.1631,28.1332,28.1406,27700.0
2014-06-30 13:40:00,37.65,37.68,37.63,37.64,37800.0,28.1406,28.1631,28.1257,28.1332,37800.0
2014-06-30 13:50:00,37.63,37.65,37.29,37.55,607700.0,28.1257,28.1406,27.8716,28.0659,607700.0
2014-06-30 14:00:00,37.55,37.77,37.54,37.75,145800.0,28.0659,28.2303,28.0584,28.2154,145800.0
2014-06-30 14:10:00,37.76,37.8,37.73,37.75,56700.0,28.2229,28.2528,28.2004,28.2154,56700.0
2014-06-30 14:20:00,37.74,37.79,37.68,37.71,105300.0,28.2079,28.2453,28.1631,28.1855,105300.0
2014-06-30 14:30:00,37.69,37.7,37.56,37.62,103900.0,28.1705,28.178,28.0734,28.1182,103900.0
2014-06-30 14:40:00,37.62,37.63,37.56,37.57,75000.0,28.1182,28.1257,28.0734,28.0808,75000.0
2014-06-30 14:50:00,37.57,37.6,37.55,37.59,35900.0,28.0808,28.1033,28.0659,28.0958,35900.0
2014-06-30 15:00:00,37.59,37.6,37.5,37.51,194100.0,28.0958,28.1033,28.0285,28.036,194100.0
2014-06-30 15:10:00,37.52,37.59,37.5,37.56,103700.0,28.0435,28.0958,28.0285,28.0734,103700.0
2014-06-30 15:20:00,37.57,37.57,37.48,37.5,105500.0,28.0808,28.0808,28.0136,28.0285,105500.0
2014-06-30 15:30:00,37.5,37.52,37.48,37.48,84100.0,28.0285,28.0435,28.0136,28.0136,84100.0
2014-06-30 15:40:00,37.48,37.49,37.41,37.48,117500.0,28.0136,28.0211,27.9613,28.0136,117500.0
2014-06-30 15:50:00,37.48,37.49,37.4,37.46,411800.0,28.0136,28.0211,27.9538,27.9986,411800.0
2014-07-01 09:30:00,36.97,37.11,36.93,37.04,397800.0,27.8481,27.9536,27.818,27.9008,397800.0
2014-07-01 09:40:00,37.03,37.03,36.87,36.89,129900.0,27.8933,27.8933,27.7728,27.7878,129900.0
2014-07-01 09:50:00,36.9,37.07,36.89,37.04,75400.0,27.7954,27.9234,27.7878,27.9008,75400.0
2014-07-01 10:00:00,37.03,37.1,36.98,37.1,66800.0,27.8933,27.946,27.8556,27.946,66800.0
2014-07-01 10:10:00,37.11,37.16,37.1,37.16,34900.0,27.9536,27.9912,27.946,27.9912,34900.0
2014-07-01 10:20:00,37.16,37.18,37.07,37.11,44600.0,27.9912,28.0063,27.9234,27.9536,44600.0
2014-07-01 10:30:00,37.11,37.22,37.1,37.21,25400.0,27.9536,28.0364,27.946,28.0289,25400.0
2014-07-01 10:40:00,37.2,37.2,37.14,37.19,43600.0,28.0213,28.0213,27.9761,28.0138,43600.0
2014-07-01 10:50:00,37.19,37.25,37.19,37.22,40800.0,28.0138,28.059,28.0138,28.0364,40800.0
2014-07-01 11:00:00,37.22,37.27,37.22,37.23,40700.0,28.0364,28.0741,28.0364,28.0439,40700.0
2014-07-01 11:10:00,37.24,37.27,37.2,37.26,45200.0,28.0515,28.0741,28.0213,28.0665,45200.0
2014-07-01 11:20:00,37.27,37.33,37.27,37.33,59900.0,28.0741,28.1193,28.0741,28.1193,59900.0
2014-07-01 11:30:00,37.33,37.39,37.3,37.3,50300.0,28.1193,28.1645,28.0967,28.0967,50300.0
2014-07-01 11:40:00,37.29,37.3,37.27,37.28,39400.0,28.0891,28.0967,28.0741,28.0816,39400.0
2014-07-01 11:50:00,37.28,37.29,37.19,37.19,35600.0,28.0816,28.0891,28.0138,28.0138,35600.0
2014-07-01 12:00:00,37.19,37.22,37.18,37.22,24800.0,28.0138,28.0364,28.0063,28.0364,24800.0
2014-07-01 12:10:00,37.22,37.23,37.19,37.21,24200.0,28.0364,28.0439,28.0138,28.0289,24200.0
2014-07-01 12:20:00,37.21,37.24,37.21,37.23,24500.0,28.0289,28.0515,28.0289,28.0439,24500.0
2014-07-01 12:30:00,37.23,37.29,37.23,37.27,23000.0,28.0439,28.0891,28.0439,28.0741,23000.0
2014-07-01 12:40:00,37.27,37.28,37.25,37.26,17300.0,28.0741,28.0816,28.059,28.0665,17300.0
2014-07-01 12:50:00,37.26,37.27,37.25,37.25,27800.0,28.0665,28.0741,28.059,28.059,27800.0
2014-07-01 13:00:00,37.26,37.29,37.25,37.26,37900.0,28.0665,28.0891,28.059,28.0665,37900.0
2014-07-01 13:10:00,37.26,37.28,37.25,37.26,25900.0,28.0665,28.0816,28.059,28.0665,25900.0
2014-07-01 13:20:00,37.27,37.29,37.25,37.25,22900.0,28.0741,28.0891,28.059,28.059,22900.0
2014-07-01 13:30:00,37.26,37.31,37.26,37.28,76800.0,28.0665,28.1042,28.0665,28.0816,76800.0
2014-07-01 13:40:00,37.28,37.3,37.26,37.29,61600.0,28.0816,28.0967,28.0665,28.0891,61600.0
2014-07-01 13:50:00,37.29,37.3,37.29,37.3,13300.0,28.0891,28.0967,28.0891,28.0967,13300.0
2014-07-01 14:00:00,37.3,37.31,37.29,37.31,32500.0,28.0967,28.1042,28.0891,28.1042,32500.0
2014-07-01 14:10:00,37.3,37.32,37.3,37.32,18800.0,28.0967,28.1117,28.0967,28.1117,18800.0
2014-07-01 14:20:00,37.32,37.32,37.22,37.22,46300.0,28.1117,28.1117,28.0364,28.0364,46300.0
2014-07-01 14:30:00,37.22,37.23,37.21,37.23,35400.0,28.0364,28.0439,28.0289,28.0439,35400.0
2014-07-01 14:40:00,37.23,37.23,37.2,37.2,42300.0,28.0439,28.0439,28.0213,28.0213,42300.0
2014-07-01 14:50:00,37.2,37.24,37.2,37.24,44300.0,28.0213,28.0515,28.0213,28.0515,44300.0
2014-07-01 15:00:00,37.24,37.24,37.21,37.21,45900.0,28.0515,28.0515,28.0289,28.0289,45900.0
2014-07-01 15:10:00,37.21,37.23,37.18,37.23,70500.0,28.0289,28.0439,28.0063,28.0439,70500.0
2014-07-01 15:20:00,37.23,37.23,37.18,37.18,96300.0,28.0439,28.0439,28.0063,28.0063,96300.0
2014-07-01 15:30:00,37.18,37.2,37.17,37.2,68600.0,28.0063,28.0213,27.9987,28.0213,68600.0
2014-07-01 15:40:00,37.2,37.2,37.17,37.2,144500.0,28.0213,28.0213,27.9987,28.0213,144500.0
2014-07-01 15:50:00,37.2,37.2,37.13,37.15,262200.0,28.0213,28.0213,27.9686,27.9837,262200.0
2014-07-02 09:30:00,37.21,37.25,37.13,37.18,77400.0,28.0289,28.059,27.9686,28.0063,77400.0
2014-07-02 09:40:00,37.19,37.3,37.19,37.28,41100.0,28.0138,28.0967,28.0138,28.0816,41100.0
2014-07-02 09:50:00,37.28,37.33,37.27,37.29,31100.0,28.0816,28.1193,28.0741,28.0891,31100.0
2014-07-02 10:00:00,37.28,37.3,37.23,37.23,31500.0,28.0816,28.0967,28.0439,28.0439,31500.0
2014-07-02 10:10:00,37.24,37.31,37.24,37.3,12900.0,28.0515,28.1042,28.0515,28.0967,12900.0
2014-07-02 10:20:00,37.29,37.3,37.27,37.28,12200.0,28.0891,28.0967,28.0741,28.0816,12200.0
2014-07-02 10:30:00,37.28,37.31,37.28,37.29,17500.0,28.0816,28.1042,28.0816,28.0891,17500.0
2014-07-02 10:40:00,37.3,37.33,37.28,37.33,19700.0,28.0967,28.1193,28.0816,28.1193,19700.0
2014-07-02 10:50:00,37.33,37.37,37.32,37.34,36400.0,28.1193,28.1494,28.1117,28.1268,36400.0
2014-07-02 11:00:00,37.34,37.34,37.31,37.32,17100.0,28.1268,28.1268,28.1042,28.1117,17100.0
2014-07-02 11:10:00,37.32,37.33,37.25,37.26,60200.0,28.1117,28.1193,28.059,28.0665,60200.0
2014-07-02 11:20:00,37.27,37.27,37.24,37.27,57700.0,28.0741,28.0741,28.0515,28.0741,57700.0
2014-07-02 11:30:00,37.26,37.28,37.24,37.27,16700.0,28.0665,28.0816,28.0515,28.0741,16700.0
2014-07-02 11:40:00,37.26,37.27,37.15,37.15,134400.0,28.0665,28.0741,27.9837,27.9837,134400.0
2014-07-02 11:50:00,37.16,37.18,37.15,37.18,28000.0,27.9912,28.0063,27.9837,28.0063,28000.0
2014-07-02 12:00:00,37.17,37.2,37.16,37.16,33300.0,27.9987,28.0213,27.9912,27.9912,33300.0
2014-07-02 12:10:00,37.15,37.17,37.15,37.16,10200.0,27.9837,27.9987,27.9837,27.9912,10200.0
2014-07-02 12:20:00,37.16,37.17,37.15,37.16,12300.0,27.9912,27.9987,27.9837,27.9912,12300.0
2014-07-02 12:30:00,37.16,37.16,37.12,37.13,23900.0,27.9912,27.9912,27.9611,27.9686,23900.0
2014-07-02 12:40:00,37.13,37.14,37.1,37.1,13100.0,27.9686,27.9761,27.946,27.946,13100.0
2014-07-02 12:50:00,37.1,37.12,37.07,37.11,32000.0,27.946,27.9611,27.9234,27.9536,32000.0
2014-07-02 13:00:00,37.11,37.11,37.07,37.09,16400.0,27.9536,27.9536,27.9234,27.9385,16400.0
2014-07-02 13:10:00,37.09,37.11,37.08,37.09,12400.0,27.9385,27.9536,27.931,27.9385,12400.0
2014-07-02 13:20:00,37.09,37.13,37.09,37.12,12100.0,27.9385,27.9686,27.9385,27.9611,12100.0
2014-07-02 13:30:00,37.13,37.14,37.09,37.09,21400.0,27.9686,27.9761,27.9385,27.9385,21400.0
2014-07-02 13:40:00,37.09,37.11,37.07,37.09,14800.0,27.9385,27.9536,27.9234,27.9385,14800.0
2014-07-02 13:50:00,37.08,37.12,37.08,37.12,12300.0,27.931,27.9611,27.931,27.9611,12300.0
2014-07-02 14:00:00,37.11,37.12,37.08,37.08,23200.0,27.9536,27.9611,27.931,27.931,23200.0
2014-07-02 14:10:00,37.08,37.1,37.07,37.1,18500.0,27.931,27.946,27.9234,27.946,18500.0
2014-07-02 14:20:00,37.1,37.11,37.09,37.09,18500.0,27.946,27.9536,27.9385,27.9385,18500.0
2014-07-02 14:30:00,37.09,37.13,37.09,37.11,16900.0,27.9385,27.9686,27.9385,27.9536,16900.0
2014-07-02 14:40:00,37.11,37.12,37.11,37.11,11000.0,27.9536,27.9611,27.9536,27.9536,11000.0
2014-07-02 14:50:00,37.11,37.12,37.07,37.08,37000.0,27.9536,27.9611,27.9234,27.931,37000.0
2014-07-02 15:00:00,37.08,37.1,37.07,37.09,22600.0,27.931,27.946,27.9234,27.9385,22600.0
2014-07-02 15:10:00,37.1,37.12,37.1,37.11,29800.0,27.946,27.9611,27.946,27.9536,29800.0
2014-07-02 15:20:00,37.1,37.14,37.1,37.14,35500.0,27.946,27.9761,27.946,27.9761,35500.0
2014-07-02 15:30:00,37.14,37.16,37.11,37.11,60900.0,27.9761,27.9912,27.9536,27.9536,60900.0
2014-07-02 15:40:00,37.12,37.15,37.12,37.15,65100.0,27.9611,27.9837,27.9611,27.9837,65100.0
2014-07-02 15:50:00,37.15,37.16,37.14,37.16,115000.0,27.9837,27.9912,27.9761,27.9912,115000.0
2014-07-03 09:30:00,37.19,37.31,37.18,37.28,98300.0,28.0138,28.1042,28.0063,28.0816,98300.0
2014-07-03 09:40:00,37.28,37.35,37.25,37.34,30200.0,28.0816,28.1343,28.059,28.1268,30200.0
2014-07-03 09:50:00,37.35,37.41,37.35,37.35,36700.0,28.1343,28.1795,28.1343,28.1343,36700.0
2014-07-03 10:00:00,37.36,37.38,37.24,37.24,68100.0,28.1419,28.1569,28.0515,28.0515,68100.0
2014-07-03 10:10:00,37.24,37.31,37.23,37.3,70800.0,28.0515,28.1042,28.0439,28.0967,70800.0
2014-07-03 10:20:00,37.3,37.32,37.27,37.3,108700.0,28.0967,28.1117,28.0741,28.0967,108700.0
2014-07-03 10:30:00,37.31,37.35,37.31,37.34,45800.0,28.1042,28.1343,28.1042,28.1268,45800.0
2014-07-03 10:40:00,37.34,37.35,37.23,37.24,27200.0,28.1268,28.1343,28.0439,28.0515,27200.0
2014-07-03 10:50:00,37.24,37.25,37.22,37.22,21800.0,28.0515,28.059,28.0364,28.0364,21800.0
2014-07-03 11:00:00,37.23,37.24,37.19,37.19,28700.0,28.0439,28.0515,28.0138,28.0138,28700.0
2014-07-03 11:10:00,37.19,37.19,37.11,37.15,138600.0,28.0138,28.0138,27.9536,27.9837,138600.0
2014-07-03 11:20:00,37.16,37.17,37.15,37.16,23900.0,27.9912,27.9987,27.9837,27.9912,23900.0
2014-07-03 11:30:00,37.16,37.22,37.15,37.22,27700.0,27.9912,28.0364,27.9837,28.0364,27700.0
2014-07-03 11:40:00,37.21,37.22,37.16,37.19,32100.0,28.0289,28.0364,27.9912,28.0138,32100.0
2014-07-03 11:50:00,37.18,37.21,37.17,37.19,53000.0,28.0063,28.0289,27.9987,28.0138,53000.0
2014-07-03 12:00:00,37.19,37.24,37.19,37.21,50900.0,28.0138,28.0515,28.0138,28.0289,50900.0
2014-07-03 12:10:00,37.21,37.22,37.18,37.18,23800.0,28.0289,28.0364,28.0063,28.0063,23800.0
2014-07-03 12:20:00,37.18,37.2,37.18,37.19,33200.0,28.0063,28.0213,28.0063,28.0138,33200.0
2014-07-03 12:30:00,37.2,37.21,37.19,37.21,24600.0,28.0213,28.0289,28.0138,28.0289,24600.0
2014-07-03 12:40:00,37.21,37.21,37.17,37.2,39200.0,28.0289,28.0289,27.9987,28.0213,39200.0
2014-07-03 12:50:00,37.2,37.25,37.19,37.21,104800.0,28.0213,28.059,28.0138,28.0289,104800.0
2014-07-07 09:30:00,37.15,37.29,37.11,37.14,58800.0,27.9837,28.0891,27.9536,27.9761,58800.0
2014-07-07 09:40:00,37.14,37.16,37.04,37.05,62600.0,27.9761,27.9912,27.9008,27.9084,62600.0
2014-07-07 09:50:00,37.05,37.09,37.04,37.09,42600.0,27.9084,27.9385,27.9008,27.9385,42600.0
2014-07-07 10:00:00,37.09,37.1,37.08,37.09,18300.0,27.9385,27.946,27.931,27.9385,18300.0
2014-07-07 10:10:00,37.1,37.17,37.09,37.16,15000.0,27.946,27.9987,27.9385,27.9912,15000.0
2014-07-07 10:20:00,37.17,37.17,37.14,37.15,15800.0,27.9987,27.9987,27.9761,27.9837,15800.0
2014-07-07 10:30:00,37.14,37.15,37.12,37.12,19600.0,27.9761,27.9837,27.9611,27.9611,19600.0
2014-07-07 10:40:00,37.13,37.13,37.09,37.09,11000.0,27.9686,27.9686,27.9385,27.9385,11000.0
2014-07-07 10:50:00,37.08,37.09,37.0,37.0,36500.0,27.931,27.9385,27.8707,27.8707,36500.0
2014-07-07 11:00:00,37.0,37.01,36.96,36.98,40500.0,27.8707,27.8782,27.8406,27.8556,40500.0
2014-07-07 11:10:00,36.97,37.02,36.97,37.01,20900.0,27.8481,27.8858,27.8481,27.8782,20900.0
2014-07-07 11:20:00,37.02,37.04,37.01,37.02,19000.0,27.8858,27.9008,27.8782,27.8858,19000.0
2014-07-07 11:30:00,37.02,37.04,37.0,37.0,36000.0,27.8858,27.9008,27.8707,27.8707,36000.0
2014-07-07 11:40:00,37.01,37.01,36.94,36.96,78200.0,27.8782,27.8782,27.8255,27.8406,78200.0
2014-07-07 11:50:00,36.97,36.99,36.95,36.96,41400.0,27.8481,27.8632,27.833,27.8406,41400.0
2014-07-07 12:00:00,36.95,36.99,36.95,36.96,26300.0,27.833,27.8632,27.833,27.8406,26300.0
2014-07-07 12:10:00,36.97,37.01,36.97,37.0,16300.0,27.8481,27.8782,27.8481,27.8707,16300.0
2014-07-07 12:20:00,37.0,37.0,36.98,36.98,11000.0,27.8707,27.8707,27.8556,27.8556,11000.0
2014-07-07 12:30:00,36.98,36.98,36.96,36.97,38300.0,27.8556,27.8556,27.8406,27.8481,38300.0
2014-07-07 12:40:00,36.97,36.98,36.94,36.94,24700.0,27.8481,27.8556,27.8255,27.8255,24700.0
2014-07-07 12:50:00,36.94,36.95,36.92,36.94,20700.0,27.8255,27.833,27.8104,27.8255,20700.0
2014-07-07 13:00:00,36.94,36.98,36.93,36.95,17700.0,27.8255,27.8556,27.818,27.833,17700.0
2014-07-07 13:10:00,36.96,36.96,36.94,36.94,15000.0,27.8406,27.8406,27.8255,27.8255,15000.0
2014-07-07 13:20:00,36.95,36.97,36.94,36.95,53800.0,27.833,27.8481,27.8255,27.833,53800.0
2014-07-07 13:30:00,36.95,36.98,36.95,36.97,23800.0,27.833,27.8556,27.833,27.8481,23800.0
2014-07-07 13:40:00,36.96,36.99,36.95,36.99,26000.0,27.8406,27.8632,27.833,27.8632,26000.0
2014-07-07 13:50:00,36.98,36.99,36.95,36.97,26200.0,27.8556,27.8632,27.833,27.8481,26200.0
2014-07-07 14:00:00,36.97,36.97,36.95,36.95,11400.0,27.8481,27.8481,27.833,27.833,11400.0
2014-07-07 14:10:00,36.95,36.96,36.95,36.95,29200.0,27.833,27.8406,27.833,27.833,29200.0
2014-07-07 14:20:00,36.96,36.96,36.91,36.95,64300.0,27.8406,27.8406,27.8029,27.833,64300.0
2014-07-07 14:30:00,36.94,36.96,36.93,36.96,116600.0,27.8255,27.8406,27.818,27.8406,116600.0
2014-07-07 14:40:00,36.95,36.97,36.95,36.95,24000.0,27.833,27.8481,27.833,27.833,24000.0
2014-07-07 14:50:00,36.95,36.96,36.93,36.93,30500.0,27.833,27.8406,27.818,27.818,30500.0
2014-07-07 15:00:00,36.94,36.99,36.93,36.99,45900.0,27.8255,27.8632,27.818,27.8632,45900.0
2014-07-07 15:10:00,36.99,37.03,36.98,37.01,49900.0,27.8632,27.8933,27.8556,27.8782,49900.0
2014-07-07 15:20:00,37.01,37.02,36.99,37.01,32800.0,27.8782,27.8858,27.8632,27.8782,32800.0
2014-07-07 15:30:00,37.01,37.02,36.99,37.01,66000.0,27.8782,27.8858,27.8632,27.8782,66000.0
2014-07-07 15:40:00,37.0,37.04,37.0,37.04,84700.0,27.8707,27.9008,27.8707,27.9008,84700.0
2014-07-07 15:50:00,37.04,37.08,37.03,37.07,168500.0,27.9008,27.931,27.8933,27.9234,168500.0
2014-07-08 09:30:00,37.04,37.04,36.95,37.03,69500.0,27.9008,27.9008,27.833,27.8933,69500.0
2014-07-08 09:40:00,37.03,37.04,36.93,36.94,45000.0,27.8933,27.9008,27.818,27.8255,45000.0
2014-07-08 09:50:00,36.94,37.04,36.94,37.02,43100.0,27.8255,27.9008,27.8255,27.8858,43100.0
2014-07-08 10:00:00,37.03,37.11,37.01,37.03,164800.0,27.8933,27.9536,27.8782,27.8933,164800.0
2014-07-08 10:10:00,37.03,37.06,36.99,37.0,44500.0,27.8933,27.9159,27.8632,27.8707,44500.0
2014-07-08 10:20:00,37.0,37.02,36.97,37.02,28000.0,27.8707,27.8858,27.8481,27.8858,28000.0
2014-07-08 10:30:00,37.01,37.02,36.99,37.0,30800.0,27.8782,27.8858,27.8632,27.8707,30800.0
2014-07-08 10:40:00,37.01,37.05,37.01,37.03,35800.0,27.8782,27.9084,27.8782,27.8933,35800.0
2014-07-08 10:50:00,37.03,37.06,37.03,37.06,38600.0,27.8933,27.9159,27.8933,27.9159,38600.0
2014-07-08 11:00:00,37.05,37.06,37.04,37.05,32400.0,27.9084,27.9159,27.9008,27.9084,32400.0
2014-07-08 11:10:00,37.06,37.08,37.04,37.05,63200.0,27.9159,27.931,27.9008,27.9084,63200.0
2014-07-08 11:20:00,37.05,37.07,37.02,37.06,123100.0,27.9084,27.9234,27.8858,27.9159,123100.0
2014-07-08 11:30:00,37.05,37.08,37.0,37.08,83600.0,27.9084,27.931,27.8707,27.931,83600.0
2014-07-08 11:40:00,37.08,37.09,37.05,37.05,23400.0,27.931,27.9385,27.9084,27.9084,23400.0
2014-07-08 11:50:00,37.06,37.06,36.99,36.99,20700.0,27.9159,27.9159,27.8632,27.8632,20700.0
2014-07-08 12:00:00,37.0,37.02,36.99,36.99,32300.0,27.8707,27.8858,27.8632,27.8632,32300.0
2014-07-08 12:10:00,36.99,37.04,36.97,37.03,125700.0,27.8632,27.9008,27.8481,27.8933,125700.0
2014-07-08 12:20:00,37.03,37.04,37.02,37.02,22000.0,27.8933,27.9008,27.8858,27.8858,22000.0
2014-07-08 12:30:00,37.02,37.04,36.99,36.99,25700.0,27.8858,27.9008,27.8632,27.8632,25700.0
2014-07-08 12:40:00,37.0,37.05,36.99,37.01,30000.0,27.8707,27.9084,27.8632,27.8782,30000.0
2014-07-08 12:50:00,37.02,37.02,36.99,37.0,32600.0,27.8858,27.8858,27.8632,27.8707,32600.0
2014-07-08 13:00:00,37.0,37.0,36.93,36.94,26600.0,27.8707,27.8707,27.818,27.8255,26600.0
2014-07-08 13:10:00,36.94,37.03,36.93,36.95,136300.0,27.8255,27.8933,27.818,27.833,136300.0
2014-07-08 13:20:00,36.94,36.94,36.89,36.89,46200.0,27.8255,27.8255,27.7878,27.7878,46200.0
2014-07-08 13:30:00,36.9,36.91,36.85,36.85,47500.0,27.7954,27.8029,27.7577,27.7577,47500.0
2014-07-08 13:40:00,36.86,36.86,36.81,36.82,32900.0,27.7652,27.7652,27.7276,27.7351,32900.0
2014-07-08 13:50:00,36.83,36.84,36.82,36.84,30700.0,27.7426,27.7502,27.7351,27.7502,30700.0
2014-07-08 14:00:00,36.84,36.84,36.82,36.82,9500.0,27.7502,27.7502,27.7351,27.7351,9500.0
2014-07-08 14:10:00,36.83,36.83,36.75,36.78,73500.0,27.7426,27.7426,27.6824,27.705,73500.0
2014-07-08 14:20:00,36.77,36.8,36.77,36.79,23700.0,27.6974,27.72,27.6974,27.7125,23700.0
2014-07-08 14:30:00,36.79,36.81,36.78,36.79,28800.0,27.7125,27.7276,27.705,27.7125,28800.0
2014-07-08 14:40:00,36.78,36.8,36.77,36.77,22400.0,27.705,27.72,27.6974,27.6974,22400.0
2014-07-08 14:50:00,36.77,36.79,36.76,36.78,32900.0,27.6974,27.7125,27.6899,27.705,32900.0
2014-07-08 15:00:00,36.77,36.77,36.73,36.73,47100.0,27.6974,27.6974,27.6673,27.6673,47100.0
2014-07-08 15:10:00,36.73,36.75,36.72,36.75,27200.0,27.6673,27.6824,27.6598,27.6824,27200.0
2014-07-08 15:20:00,36.75,36.78,36.74,36.77,34000.0,27.6824,27.705,27.6748,27.6974,34000.0
2014-07-08 15:30:00,36.77,36.8,36.76,36.78,68200.0,27.6974,27.72,27.6899,27.705,68200.0
2014-07-08 15:40:00,36.78,36.79,36.74,36.77,71000.0,27.705,27.7125,27.6748,27.6974,71000.0
2014-07-08 15:50:00,36.77,36.78,36.73,36.77,194000.0,27.6974,27.705,27.6673,27.6974,194000.0
2014-07-09 09:30:00,36.84,36.91,36.78,36.87,50900.0,27.7502,27.8029,27.705,27.7728,50900.0
2014-07-09 09:40:00,36.88,36.88,36.84,36.85,26200.0,27.7803,27.7803,27.7502,27.7577,26200.0
2014-07-09 09:50:00,36.85,36.86,36.78,36.85,64800.0,27.7577,27.7652,27.705,27.7577,64800.0
2014-07-09 10:00:00,36.84,36.86,36.82,36.84,32400.0,27.7502,27.7652,27.7351,27.7502,32400.0
2014-07-09 10:10:00,36.84,36.86,36.82,36.84,47900.0,27.7502,27.7652,27.7351,27.7502,47900.0
2014-07-09 10:20:00,36.84,36.89,36.84,36.86,22900.0,27.7502,27.7878,27.7502,27.7652,22900.0
2014-07-09 10:30:00,36.86,36.92,36.86,36.92,26800.0,27.7652,27.8104,27.7652,27.8104,26800.0
2014-07-09 10:40:00,36.93,37.04,36.92,37.04,71200.0,27.818,27.9008,27.8104,27.9008,71200.0
2014-07-09 10:50:00,37.04,37.04,36.97,36.99,54800.0,27.9008,27.9008,27.8481,27.8632,54800.0
2014-07-09 11:00:00,36.99,37.04,36.98,37.0,84100.0,27.8632,27.9008,27.8556,27.8707,84100.0
2014-07-09 11:10:00,36.99,36.99,36.9,36.98,61900.0,27.8632,27.8632,27.7954,27.8556,61900.0
2014-07-09 11:20:00,36.97,36.99,36.96,36.96,30300.0,27.8481,27.8632,27.8406,27.8406,30300.0
2014-07-09 11:30:00,36.96,36.96,36.89,36.9,36900.0,27.8406,27.8406,27.7878,27.7954,36900.0
2014-07-09 11:40:00,36.89,36.92,36.89,36.91,13900.0,27.7878,27.8104,27.7878,27.8029,13900.0
2014-07-09 11:50:00,36.92,36.97,36.91,36.97,25100.0,27.8104,27.8481,27.8029,27.8481,25100.0
2014-07-09 12:00:00,36.97,36.98,36.95,36.97,33700.0,27.8481,27.8556,27.833,27.8481,33700.0
2014-07-09 12:10:00,36.98,36.99,36.97,36.97,58100.0,27.8556,27.8632,27.8481,27.8481,58100.0
2014-07-09 12:20:00,36.97,37.0,36.97,37.0,24200.0,27.8481,27.8707,27.8481,27.8707,24200.0
2014-07-09 12:30:00,37.0,37.01,36.98,37.01,17600.0,27.8707,27.8782,27.8556,27.8782,17600.0
2014-07-09 12:40:00,37.0,37.01,36.97,36.97,19700.0,27.8707,27.8782,27.8481,27.8481,19700.0
2014-07-09 12:50:00,36.98,36.98,36.96,36.97,17300.0,27.8556,27.8556,27.8406,27.8481,17300.0
2014-07-09 13:00:00,36.97,36.98,36.96,36.98,9300.0,27.8481,27.8556,27.8406,27.8556,9300.0
2014-07-09 13:10:00,36.97,36.99,36.97,36.98,17500.0,27.8481,27.8632,27.8481,27.8556,17500.0
2014-07-09 13:20:00,36.97,36.98,36.93,36.93,64400.0,27.8481,27.8556,27.818,27.818,64400.0
2014-07-09 13:30:00,36.94,36.94,36.9,36.9,17200.0,27.8255,27.8255,27.7954,27.7954,17200.0
2014-07-09 13:40:00,36.91,36.91,36.88,36.88,12900.0,27.8029,27.8029,27.7803,27.7803,12900.0
2014-07-09 13:50:00,36.88,36.97,36.88,36.96,47300.0,27.7803,27.8481,27.7803,27.8406,47300.0
2014-07-09 14:00:00,36.94,37.01,36.91,36.97,97600.0,27.8255,27.8782,27.8029,27.8481,97600.0
2014-07-09 14:10:00,36.97,37.07,36.97,37.05,52900.0,27.8481,27.9234,27.8481,27.9084,52900.0
2014-07-09 14:20:00,37.05,37.06,37.02,37.05,38000.0,27.9084,27.9159,27.8858,27.9084,38000.0
2014-07-09 14:30:00,37.05,37.05,37.02,37.03,55300.0,27.9084,27.9084,27.8858,27.8933,55300.0
2014-07-09 14:40:00,37.03,37.05,37.02,37.05,130500.0,27.8933,27.9084,27.8858,27.9084,130500.0
2014-07-09 14:50:00,37.05,37.06,37.03,37.05,41800.0,27.9084,27.9159,27.8933,27.9084,41800.0
2014-07-09 15:00:00,37.05,37.1,37.05,37.1,47400.0,27.9084,27.946,27.9084,27.946,47400.0
2014-07-09 15:10:00,37.09,37.12,37.06,37.07,68600.0,27.9385,27.9611,27.9159,27.9234,68600.0
2014-07-09 15:20:00,37.06,37.09,37.06,37.09,147800.0,27.9159,27.9385,27.9159,27.9385,147800.0
2014-07-09 15:30:00,37.08,37.1,37.07,37.1,80900.0,27.931,27.946,27.9234,27.946,80900.0
2014-07-09 15:40:00,37.09,37.1,37.07,37.08,277500.0,27.9385,27.946,27.9234,27.931,277500.0
2014-07-09 15:50:00,37.08,37.12,37.07,37.11,370100.0,27.931,27.9611,27.9234,27.9536,370100.0
2014-07-10 09:30:00,36.8,36.89,36.75,36.81,115200.0,27.72,27.7878,27.6824,27.7276,115200.0
2014-07-10 09:40:00,36.81,36.81,36.75,36.79,82900.0,27.7276,27.7276,27.6824,27.7125,82900.0
2014-07-10 09:50:00,36.79,36.89,36.79,36.89,55700.0,27.7125,27.7878,27.7125,27.7878,55700.0
2014-07-10 10:00:00,36.89,36.94,36.84,36.94,61600.0,27.7878,27.8255,27.7502,27.8255,61600.0
2014-07-10 10:10:00,36.93,37.0,36.93,36.96,103100.0,27.818,27.8707,27.818,27.8406,103100.0
2014-07-10 10:20:00,36.96,37.03,36.94,36.95,84000.0,27.8406,27.8933,27.8255,27.833,84000.0
2014-07-10 10:30:00,36.96,36.97,36.87,36.88,113400.0,27.8406,27.8481,27.7728,27.7803,113400.0
2014-07-10 10:40:00,36.89,36.97,36.89,36.97,58900.0,27.7878,27.8481,27.7878,27.8481,58900.0
2014-07-10 10:50:00,36.96,37.01,36.94,36.99,32500.0,27.8406,27.8782,27.8255,27.8632,32500.0
2014-07-10 11:00:00,36.99,37.02,36.99,37.0,80800.0,27.8632,27.8858,27.8632,27.8707,80800.0
2014-07-10 11:10:00,37.01,37.02,36.99,37.01,54900.0,27.8782,27.8858,27.8632,27.8782,54900.0
2014-07-10 11:20:00,37.0,37.01,36.99,37.0,90100.0,27.8707,27.8782,27.8632,27.8707,90100.0
2014-07-10 11:30:00,37.0,37.09,36.99,37.09,102300.0,27.8707,27.9385,27.8632,27.9385,102300.0
2014-07-10 11:40:00,37.09,37.09,37.04,37.06,56200.0,27.9385,27.9385,27.9008,27.9159,56200.0
2014-07-10 11:50:00,37.06,37.09,37.02,37.04,43400.0,27.9159,27.9385,27.8858,27.9008,43400.0
2014-07-10 12:00:00,37.04,37.06,37.03,37.06,41800.0,27.9008,27.9159,27.8933,27.9159,41800.0
2014-07-10 12:10:00,37.06,37.12,37.05,37.11,39700.0,27.9159,27.9611,27.9084,27.9536,39700.0
2014-07-10 12:20:00,37.1,37.16,37.09,37.15,39600.0,27.946,27.9912,27.9385,27.9837,39600.0
2014-07-10 12:30:00,37.15,37.16,37.13,37.16,60300.0,27.9837,27.9912,27.9686,27.9912,60300.0
2014-07-10 12:40:00,37.16,37.16,37.1,37.1,64700.0,27.9912,27.9912,27.946,27.946,64700.0
2014-07-10 12:50:00,37.1,37.1,37.04,37.1,52800.0,27.946,27.946,27.9008,27.946,52800.0
2014-07-10 13:00:00,37.1,37.12,36.99,37.01,159800.0,27.946,27.9611,27.8632,27.8782,159800.0
2014-07-10 13:10:00,37.01,37.04,37.0,37.04,43600.0,27.8782,27.9008,27.8707,27.9008,43600.0
2014-07-10 13:20:00,37.04,37.09,37.03,37.05,32100.0,27.9008,27.9385,27.8933,27.9084,32100.0
2014-07-10 13:30:00,37.06,37.07,37.02,37.06,23700.0,27.9159,27.9234,27.8858,27.9159,23700.0
2014-07-10 13:40:00,37.07,37.07,36.96,36.97,145200.0,27.9234,27.9234,27.8406,27.8481,145200.0
2014-07-10 13:50:00,36.97,37.07,36.95,37.0,144600.0,27.8481,27.9234,27.833,27.8707,144600.0
2014-07-10 14:00:00,37.0,37.04,37.0,37.04,50400.0,27.8707,27.9008,27.8707,27.9008,50400.0
2014-07-10 14:10:00,37.04,37.06,37.01,37.03,116700.0,27.9008,27.9159,27.8782,27.8933,116700.0
2014-07-10 14:20:00,37.02,37.06,37.02,37.05,35200.0,27.8858,27.9159,27.8858,27.9084,35200.0
2014-07-10 14:30:00,37.07,37.07,37.02,37.03,223800.0,27.9234,27.9234,27.8858,27.8933,223800.0
2014-07-10 14:40:00,37.04,37.04,36.94,36.94,35800.0,27.9008,27.9008,27.8255,27.8255,35800.0
2014-07-10 14:50:00,36.94,36.95,36.91,36.93,52800.0,27.8255,27.833,27.8029,27.818,52800.0
2014-07-10 15:00:00,36.93,36.96,36.91,36.94,72800.0,27.818,27.8406,27.8029,27.8255,72800.0
2014-07-10 15:10:00,36.93,36.97,36.93,36.97,43500.0,27.818,27.8481,27.818,27.8481,43500.0
2014-07-10 15:20:00,36.97,36.98,36.94,36.98,89600.0,27.8481,27.8556,27.8255,27.8556,89600.0
2014-07-10 15:30:00,36.98,36.98,36.94,36.96,55400.0,27.8556,27.8556,27.8255,27.8406,55400.0
2014-07-10 15:40:00,36.96,36.98,36.94,36.94,108900.0,27.8406,27.8556,27.8255,27.8255,108900.0
2014-07-10 15:50:00,36.95,36.96,36.92,36.94,220400.0,27.833,27.8406,27.8104,27.8255,220400.0
2014-07-11 09:30:00,36.9,36.96,36.88,36.91,30400.0,27.7954,27.8406,27.7803,27.8029,30400.0
2014-07-11 09:40:00,36.91,36.92,36.82,36.83,28700.0,27.8029,27.8104,27.7351,27.7426,28700.0
2014-07-11 09:50:00,36.83,36.86,36.82,36.84,17600.0,27.7426,27.7652,27.7351,27.7502,17600.0
2014-07-11 10:00:00,36.84,36.84,36.78,36.79,32300.0,27.7502,27.7502,27.705,27.7125,32300.0
2014-07-11 10:10:00,36.8,36.81,36.76,36.79,40800.0,27.72,27.7276,27.6899,27.7125,40800.0
2014-07-11 10:20:00,36.79,36.79,36.77,36.77,29500.0,27.7125,27.7125,27.6974,27.6974,29500.0
2014-07-11 10:30:00,36.77,36.78,36.77,36.77,22000.0,27.6974,27.705,27.6974,27.6974,22000.0
2014-07-11 10:40:00,36.77,36.78,36.73,36.75,29400.0,27.6974,27.705,27.6673,27.6824,29400.0
2014-07-11 10:50:00,36.75,36.78,36.72,36.73,30600.0,27.6824,27.705,27.6598,27.6673,30600.0
2014-07-11 11:00:00,36.73,36.75,36.72,36.75,31500.0,27.6673,27.6824,27.6598,27.6824,31500.0
2014-07-11 11:10:00,36.74,36.74,36.73,36.74,12700.0,27.6748,27.6748,27.6673,27.6748,12700.0
2014-07-11 11:20:00,36.74,36.74,36.71,36.72,45100.0,27.6748,27.6748,27.6522,27.6598,45100.0
2014-07-11 11:30:00,36.72,36.77,36.72,36.74,17500.0,27.6598,27.6974,27.6598,27.6748,17500.0
2014-07-11 11:40:00,36.75,36.76,36.72,36.72,10100.0,27.6824,27.6899,27.6598,27.6598,10100.0
2014-07-11 11:50:00,36.73,36.76,36.72,36.75,12800.0,27.6673,27.6899,27.6598,27.6824,12800.0
2014-07-11 12:00:00,36.74,36.77,36.73,36.74,13800.0,27.6748,27.6974,27.6673,27.6748,13800.0
2014-07-11 12:10:00,36.74,36.77,36.72,36.76,21400.0,27.6748,27.6974,27.6598,27.6899,21400.0
2014-07-11 12:20:00,36.76,36.77,36.72,36.76,23700.0,27.6899,27.6974,27.6598,27.6899,23700.0
2014-07-11 12:30:00,36.76,36.76,36.73,36.73,6800.0,27.6899,27.6899,27.6673,27.6673,6800.0
2014-07-11 12:40:00,36.74,36.78,36.73,36.78,9800.0,27.6748,27.705,27.6673,27.705,9800.0
2014-07-11 12:50:00,36.78,36.85,36.77,36.85,19100.0,27.705,27.7577,27.6974,27.7577,19100.0
2014-07-11 13:00:00,36.85,36.88,36.84,36.87,17900.0,27.7577,27.7803,27.7502,27.7728,17900.0
2014-07-11 13:10:00,36.87,36.91,36.87,36.89,26500.0,27.7728,27.8029,27.7728,27.7878,26500.0
2014-07-11 13:20:00,36.89,36.93,36.89,36.9,15200.0,27.7878,27.818,27.7878,27.7954,15200.0
2014-07-11 13:30:00,36.9,36.9,36.87,36.88,12000.0,27.7954,27.7954,27.7728,27.7803,12000.0
2014-07-11 13:40:00,36.89,36.91,36.89,36.91,9100.0,27.7878,27.8029,27.7878,27.8029,9100.0
2014-07-11 13:50:00,36.91,36.92,36.9,36.9,10500.0,27.8029,27.8104,27.7954,27.7954,10500.0
2014-07-11 14:00:00,36.9,36.94,36.9,36.94,8900.0,27.7954,27.8255,27.7954,27.8255,8900.0
2014-07-11 14:10:00,36.93,36.95,36.91,36.95,20200.0,27.818,27.833,27.8029,27.833,20200.0
2014-07-11 14:20:00,36.96,36.98,36.95,36.97,27300.0,27.8406,27.8556,27.833,27.8481,27300.0
2014-07-11 14:30:00,36.97,36.97,36.95,36.95,15600.0,27.8481,27.8481,27.833,27.833,15600.0
2014-07-11 14:40:00,36.95,36.97,36.95,36.96,10500.0,27.833,27.8481,27.833,27.8406,10500.0
2014-07-11 14:50:00,36.95,36.96,36.93,36.93,18100.0,27.833,27.8406,27.818,27.818,18100.0
2014-07-11 15:00:00,36.94,36.98,36.93,36.98,19900.0,27.8255,27.8556,27.818,27.8556,19900.0
2014-07-11 15:10:00,36.98,36.99,36.96,36.97,21200.0,27.8556,27.8632,27.8406,27.8481,21200.0
2014-07-11 15:20:00,36.98,37.03,36.97,37.02,37200.0,27.8556,27.8933,27.8481,27.8858,37200.0
2014-07-11 15:30:00,37.01,37.02,37.0,37.01,33100.0,27.8782,27.8858,27.8707,27.8782,33100.0
2014-07-11 15:40:00,37.01,37.02,36.98,37.0,48600.0,27.8782,27.8858,27.8556,27.8707,48600.0
2014-07-11 15:50:00,37.0,37.0,36.97,36.98,91300.0,27.8707,27.8707,27.8481,27.8556,91300.0
2014-07-14 09:30:00,37.06,37.19,37.06,37.17,53700.0,27.9159,28.0138,27.9159,27.9987,53700.0
2014-07-14 09:40:00,37.17,37.18,37.11,37.16,36400.0,27.9987,28.0063,27.9536,27.9912,36400.0
2014-07-14 09:50:00,37.15,37.16,37.04,37.06,27500.0,27.9837,27.9912,27.9008,27.9159,27500.0
2014-07-14 10:00:00,37.06,37.09,37.04,37.04,18600.0,27.9159,27.9385,27.9008,27.9008,18600.0
2014-07-14 10:10:00,37.04,37.08,37.04,37.06,24400.0,27.9008,27.931,27.9008,27.9159,24400.0
2014-07-14 10:20:00,37.07,37.08,37.01,37.02,21100.0,27.9234,27.931,27.8782,27.8858,21100.0
2014-07-14 10:30:00,37.02,37.06,37.02,37.02,21800.0,27.8858,27.9159,27.8858,27.8858,21800.0
2014-07-14 10:40:00,37.02,37.04,37.01,37.04,16800.0,27.8858,27.9008,27.8782,27.9008,16800.0
2014-07-14 10:50:00,37.04,37.1,37.02,37.08,45200.0,27.9008,27.946,27.8858,27.931,45200.0
2014-07-14 11:00:00,37.08,37.11,37.07,37.09,25600.0,27.931,27.9536,27.9234,27.9385,25600.0
2014-07-14 11:10:00,37.09,37.11,37.06,37.06,39100.0,27.9385,27.9536,27.9159,27.9159,39100.0
2014-07-14 11:20:00,37.07,37.09,37.07,37.09,16200.0,27.9234,27.9385,27.9234,27.9385,16200.0
2014-07-14 11:30:00,37.1,37.12,37.06,37.07,36700.0,27.946,27.9611,27.9159,27.9234,36700.0
2014-07-14 11:40:00,37.06,37.1,37.04,37.1,20300.0,27.9159,27.946,27.9008,27.946,20300.0
2014-07-14 11:50:00,37.09,37.1,37.04,37.05,39700.0,27.9385,27.946,27.9008,27.9084,39700.0
2014-07-14 12:00:00,37.04,37.05,37.03,37.05,21600.0,27.9008,27.9084,27.8933,27.9084,21600.0
2014-07-14 12:10:00,37.04,37.05,36.98,36.99,39700.0,27.9008,27.9084,27.8556,27.8632,39700.0
2014-07-14 12:20:00,36.99,37.0,36.93,36.93,62400.0,27.8632,27.8707,27.818,27.818,62400.0
2014-07-14 12:30:00,36.93,36.95,36.91,36.94,36700.0,27.818,27.833,27.8029,27.8255,36700.0
2014-07-14 12:40:00,36.94,36.96,36.9,36.93,31700.0,27.8255,27.8406,27.7954,27.818,31700.0
2014-07-14 12:50:00,36.93,36.94,36.89,36.91,32800.0,27.818,27.8255,27.7878,27.8029,32800.0
2014-07-14 13:00:00,36.9,36.92,36.89,36.89,36300.0,27.7954,27.8104,27.7878,27.7878,36300.0
2014-07-14 13:10:00,36.9,36.95,36.9,36.95,12700.0,27.7954,27.833,27.7954,27.833,12700.0
2014-07-14 13:20:00,36.95,36.95,36.92,36.93,47700.0,27.833,27.833,27.8104,27.818,47700.0
2014-07-14 13:30:00,36.93,36.94,36.91,36.91,26200.0,27.818,27.8255,27.8029,27.8029,26200.0
2014-07-14 13:40:00,36.92,36.94,36.91,36.92,21900.0,27.8104,27.8255,27.8029,27.8104,21900.0
2014-07-14 13:50:00,36.93,36.93,36.85,36.86,49700.0,27.818,27.818,27.7577,27.7652,49700.0
2014-07-14 14:00:00,36.87,36.88,36.86,36.87,40300.0,27.7728,27.7803,27.7652,27.7728,40300.0
2014-07-14 14:10:00,36.86,36.87,36.8,36.8,56100.0,27.7652,27.7728,27.72,27.72,56100.0
2014-07-14 14:20:00,36.8,36.81,36.77,36.77,49700.0,27.72,27.7276,27.6974,27.6974,49700.0
2014-07-14 14:30:00,36.78,36.81,36.77,36.81,74100.0,27.705,27.7276,27.6974,27.7276,74100.0
2014-07-14 14:40:00,36.8,36.84,36.79,36.83,58300.0,27.72,27.7502,27.7125,27.7426,58300.0
2014-07-14 14:50:00,36.84,36.85,36.8,36.84,58300.0,27.7502,27.7577,27.72,27.7502,58300.0
2014-07-14 15:00:00,36.84,36.85,36.8,36.8,56400.0,27.7502,27.7577,27.72,27.72,56400.0
2014-07-14 15:10:00,36.81,36.83,36.79,36.8,113600.0,27.7276,27.7426,27.7125,27.72,113600.0
2014-07-14 15:20:00,36.8,36.81,36.78,36.8,79500.0,27.72,27.7276,27.705,27.72,79500.0
2014-07-14 15:30:00,36.8,36.83,36.79,36.82,53000.0,27.72,27.7426,27.7125,27.7351,53000.0
2014-07-14 15:40:00,36.83,36.83,36.79,36.8,140900.0,27.7426,27.7426,27.7125,27.72,140900.0
2014-07-14 15:50:00,36.8,36.85,36.8,36.85,173900.0,27.72,27.7577,27.72,27.7577,173900.0
2014-07-15 09:30:00,36.87,37.06,36.87,37.06,97200.0,27.7728,27.9159,27.7728,27.9159,97200.0
2014-07-15 09:40:00,37.07,37.15,37.07,37.11,83300.0,27.9234,27.9837,27.9234,27.9536,83300.0
2014-07-15 09:50:00,37.1,37.12,37.03,37.05,87900.0,27.946,27.9611,27.8933,27.9084,87900.0
2014-07-15 10:00:00,37.05,37.07,37.01,37.04,59400.0,27.9084,27.9234,27.8782,27.9008,59400.0
2014-07-15 10:10:00,37.04,37.07,36.96,37.0,38600.0,27.9008,27.9234,27.8406,27.8707,38600.0
2014-07-15 10:20:00,36.99,37.07,36.96,37.07,206200.0,27.8632,27.9234,27.8406,27.9234,206200.0
2014-07-15 10:30:00,37.08,37.09,37.04,37.05,58700.0,27.931,27.9385,27.9008,27.9084,58700.0
2014-07-15 10:40:00,37.05,37.06,36.96,36.97,48400.0,27.9084,27.9159,27.8406,27.8481,48400.0
2014-07-15 10:50:00,36.96,37.06,36.96,37.04,32200.0,27.8406,27.9159,27.8406,27.9008,32200.0
2014-07-15 11:00:00,37.04,37.06,37.01,37.06,23700.0,27.9008,27.9159,27.8782,27.9159,23700.0
2014-07-15 11:10:00,37.05,37.12,37.05,37.1,90300.0,27.9084,27.9611,27.9084,27.946,90300.0
2014-07-15 11:20:00,37.1,37.11,37.07,37.07,38300.0,27.946,27.9536,27.9234,27.9234,38300.0
2014-07-15 11:30:00,37.06,37.09,37.04,37.07,47200.0,27.9159,27.9385,27.9008,27.9234,47200.0
2014-07-15 11:40:00,37.07,37.08,37.02,37.03,25000.0,27.9234,27.931,27.8858,27.8933,25000.0
2014-07-15 11:50:00,37.04,37.07,36.97,36.98,60300.0,27.9008,27.9234,27.8481,27.8556,60300.0
2014-07-15 12:00:00,36.98,37.0,36.95,36.99,26800.0,27.8556,27.8707,27.833,27.8632,26800.0
2014-07-15 12:10:00,36.99,37.0,36.98,36.99,15600.0,27.8632,27.8707,27.8556,27.8632,15600.0
2014-07-15 12:20:00,36.99,37.01,36.98,37.0,24200.0,27.8632,27.8782,27.8556,27.8707,24200.0
2014-07-15 12:30:00,37.01,37.01,36.99,37.0,125200.0,27.8782,27.8782,27.8632,27.8707,125200.0
2014-07-15 12:40:00,37.0,37.01,36.98,37.01,37100.0,27.8707,27.8782,27.8556,27.8782,37100.0
2014-07-15 12:50:00,37.01,37.01,36.98,36.98,10700.0,27.8782,27.8782,27.8556,27.8556,10700.0
2014-07-15 13:00:00,36.98,36.98,36.95,36.95,18600.0,27.8556,27.8556,27.833,27.833,18600.0
2014-07-15 13:10:00,36.95,36.96,36.92,36.94,37100.0,27.833,27.8406,27.8104,27.8255,37100.0
2014-07-15 13:20:00,36.93,36.94,36.89,36.89,22500.0,27.818,27.8255,27.7878,27.7878,22500.0
2014-07-15 13:30:00,36.9,36.92,36.89,36.9,24600.0,27.7954,27.8104,27.7878,27.7954,24600.0
2014-07-15 13:40:00,36.91,36.91,36.88,36.89,30000.0,27.8029,27.8029,27.7803,27.7878,30000.0
2014-07-15 13:50:00,36.89,36.91,36.85,36.85,25100.0,27.7878,27.8029,27.7577,27.7577,25100.0
2014-07-15 14:00:00,36.86,36.88,36.85,36.88,34900.0,27.7652,27.7803,27.7577,27.7803,34900.0
2014-07-15 14:10:00,36.88,36.95,36.87,36.95,28600.0,27.7803,27.833,27.7728,27.833,28600.0
2014-07-15 14:20:00,36.95,36.97,36.94,36.95,37400.0,27.833,27.8481,27.8255,27.833,37400.0
2014-07-15 14:30:00,36.95,36.95,36.87,36.87,51900.0,27.833,27.833,27.7728,27.7728,51900.0
2014-07-15 14:40:00,36.87,36.9,36.87,36.9,27200.0,27.7728,27.7954,27.7728,27.7954,27200.0
2014-07-15 14:50:00,36.9,36.92,36.88,36.91,36400.0,27.7954,27.8104,27.7803,27.8029,36400.0
2014-07-15 15:00:00,36.91,36.92,36.86,36.86,44500.0,27.8029,27.8104,27.7652,27.7652,44500.0
2014-07-15 15:10:00,36.86,36.91,36.85,36.9,47600.0,27.7652,27.8029,27.7577,27.7954,47600.0
2014-07-15 15:20:00,36.9,36.9,36.86,36.86,66600.0,27.7954,27.7954,27.7652,27.7652,66600.0
2014-07-15 15:30:00,36.87,36.91,36.86,36.91,46300.0,27.7728,27.8029,27.7652,27.8029,46300.0
2014-07-15 15:40:00,36.91,36.91,36.85,36.87,152300.0,27.8029,27.8029,27.7577,27.7728,152300.0
2014-07-15 15:50:00,36.88,36.88,36.85,36.86,204900.0,27.7803,27.7803,27.7577,27.7652,204900.0
2014-07-16 09:30:00,37.0,37.0,36.78,36.81,92700.0,27.8707,27.8707,27.705,27.7276,92700.0
2014-07-16 09:40:00,36.8,36.83,36.74,36.74,34800.0,27.72,27.7426,27.6748,27.6748,34800.0
2014-07-16 09:50:00,36.74,36.78,36.73,36.78,27500.0,27.6748,27.705,27.6673,27.705,27500.0
2014-07-16 10:00:00,36.78,36.88,36.77,36.88,60400.0,27.705,27.7803,27.6974,27.7803,60400.0
2014-07-16 10:10:00,36.87,36.87,36.81,36.85,38000.0,27.7728,27.7728,27.7276,27.7577,38000.0
2014-07-16 10:20:00,36.84,36.92,36.81,36.91,79800.0,27.7502,27.8104,27.7276,27.8029,79800.0
2014-07-16 10:30:00,36.92,36.95,36.89,36.92,62000.0,27.8104,27.833,27.7878,27.8104,62000.0
2014-07-16 10:40:00,36.92,36.93,36.84,36.84,16400.0,27.8104,27.818,27.7502,27.7502,16400.0
2014-07-16 10:50:00,36.84,36.85,36.82,36.84,25600.0,27.7502,27.7577,27.7351,27.7502,25600.0
2014-07-16 11:00:00,36.84,36.86,36.83,36.83,28200.0,27.7502,27.7652,27.7426,27.7426,28200.0
2014-07-16 11:10:00,36.84,36.86,36.83,36.85,16800.0,27.7502,27.7652,27.7426,27.7577,16800.0
2014-07-16 11:20:00,36.84,36.84,36.82,36.83,14800.0,27.7502,27.7502,27.7351,27.7426,14800.0
2014-07-16 11:30:00,36.83,36.83,36.8,36.82,38800.0,27.7426,27.7426,27.72,27.7351,38800.0
2014-07-16 11:40:00,36.82,36.83,36.82,36.83,11900.0,27.7351,27.7426,27.7351,27.7426,11900.0
2014-07-16 11:50:00,36.83,36.93,36.83,36.93,109900.0,27.7426,27.818,27.7426,27.818,109900.0
2014-07-16 12:00:00,36.93,36.96,36.91,36.96,22000.0,27.818,27.8406,27.8029,27.8406,22000.0
2014-07-16 12:10:00,36.96,36.96,36.93,36.94,18100.0,27.8406,27.8406,27.818,27.8255,18100.0
2014-07-16 12:20:00,36.95,36.97,36.94,36.96,15500.0,27.833,27.8481,27.8255,27.8406,15500.0
2014-07-16 12:30:00,36.96,37.07,36.96,37.03,64100.0,27.8406,27.9234,27.8406,27.8933,64100.0
2014-07-16 12:40:00,37.03,37.03,37.0,37.0,16800.0,27.8933,27.8933,27.8707,27.8707,16800.0
2014-07-16 12:50:00,37.01,37.01,37.0,37.01,14900.0,27.8782,27.8782,27.8707,27.8782,14900.0
2014-07-16 13:00:00,37.01,37.01,36.99,36.99,14400.0,27.8782,27.8782,27.8632,27.8632,14400.0
2014-07-16 13:10:00,36.99,37.0,36.99,37.0,11500.0,27.8632,27.8707,27.8632,27.8707,11500.0
2014-07-16 13:20:00,37.0,37.0,36.99,37.0,16800.0,27.8707,27.8707,27.8632,27.8707,16800.0
2014-07-16 13:30:00,36.99,37.0,36.95,36.95,24700.0,27.8632,27.8707,27.833,27.833,24700.0
2014-07-16 13:40:00,36.95,37.03,36.95,37.03,26800.0,27.833,27.8933,27.833,27.8933,26800.0
2014-07-16 13:50:00,37.02,37.02,36.98,37.01,29100.0,27.8858,27.8858,27.8556,27.8782,29100.0
2014-07-16 14:00:00,37.01,37.03,37.0,37.0,38700.0,27.8782,27.8933,27.8707,27.8707,38700.0
2014-07-16 14:10:00,37.0,37.01,36.98,36.99,72800.0,27.8707,27.8782,27.8556,27.8632,72800.0
2014-07-16 14:20:00,36.98,36.99,36.96,36.98,24900.0,27.8556,27.8632,27.8406,27.8556,24900.0
2014-07-16 14:30:00,36.97,36.98,36.95,36.96,18200.0,27.8481,27.8556,27.833,27.8406,18200.0
2014-07-16 14:40:00,36.95,36.96,36.94,36.95,19400.0,27.833,27.8406,27.8255,27.833,19400.0
2014-07-16 14:50:00,36.94,36.96,36.94,36.96,24300.0,27.8255,27.8406,27.8255,27.8406,24300.0
2014-07-16 15:00:00,36.95,36.99,36.94,36.99,51200.0,27.833,27.8632,27.8255,27.8632,51200.0
2014-07-16 15:10:00,36.99,36.99,36.96,36.99,45400.0,27.8632,27.8632,27.8406,27.8632,45400.0
2014-07-16 15:20:00,36.99,37.01,36.98,37.01,43200.0,27.8632,27.8782,27.8556,27.8782,43200.0
2014-07-16 15:30:00,37.01,37.05,36.98,37.03,130200.0,27.8782,27.9084,27.8556,27.8933,130200.0
2014-07-16 15:40:00,37.02,37.06,37.02,37.05,78500.0,27.8858,27.9159,27.8858,27.9084,78500.0
2014-07-16 15:50:00,37.05,37.08,37.03,37.07,218500.0,27.9084,27.931,27.8933,27.9234,218500.0
2014-07-17 09:30:00,36.9,36.9,36.77,36.81,75700.0,27.7954,27.7954,27.6974,27.7276,75700.0
2014-07-17 09:40:00,36.81,36.84,36.79,36.79,23500.0,27.7276,27.7502,27.7125,27.7125,23500.0
2014-07-17 09:50:00,36.79,36.85,36.79,36.81,22900.0,27.7125,27.7577,27.7125,27.7276,22900.0
2014-07-17 10:00:00,36.82,36.84,36.76,36.76,40800.0,27.7351,27.7502,27.6899,27.6899,40800.0
2014-07-17 10:10:00,36.76,36.8,36.73,36.73,64500.0,27.6899,27.72,27.6673,27.6673,64500.0
2014-07-17 10:20:00,36.74,36.81,36.74,36.78,26000.0,27.6748,27.7276,27.6748,27.705,26000.0
2014-07-17 10:30:00,36.78,36.79,36.74,36.77,64500.0,27.705,27.7125,27.6748,27.6974,64500.0
2014-07-17 10:40:00,36.77,36.78,36.74,36.74,45500.0,27.6974,27.705,27.6748,27.6748,45500.0
2014-07-17 10:50:00,36.75,36.77,36.75,36.75,27600.0,27.6824,27.6974,27.6824,27.6824,27600.0
2014-07-17 11:00:00,36.75,36.79,36.74,36.74,74500.0,27.6824,27.7125,27.6748,27.6748,74500.0
2014-07-17 11:10:00,36.75,36.76,36.67,36.7,56700.0,27.6824,27.6899,27.6221,27.6447,56700.0
2014-07-17 11:20:00,36.69,36.7,36.63,36.63,36600.0,27.6372,27.6447,27.592,27.592,36600.0
2014-07-17 11:30:00,36.62,36.71,36.6,36.68,29000.0,27.5845,27.6522,27.5694,27.6296,29000.0
2014-07-17 11:40:00,36.68,36.69,36.62,36.69,32200.0,27.6296,27.6372,27.5845,27.6372,32200.0
2014-07-17 11:50:00,36.7,36.7,36.65,36.65,26300.0,27.6447,27.6447,27.6071,27.6071,26300.0
2014-07-17 12:00:00,36.66,36.66,36.59,36.62,31700.0,27.6146,27.6146,27.5619,27.5845,31700.0
2014-07-17 12:10:00,36.62,36.63,36.6,36.6,27100.0,27.5845,27.592,27.5694,27.5694,27100.0
2014-07-17 12:20:00,36.6,36.68,36.6,36.68,46200.0,27.5694,27.6296,27.5694,27.6296,46200.0
2014-07-17 12:30:00,36.69,36.76,36.69,36.72,29400.0,27.6372,27.6899,27.6372,27.6598,29400.0
2014-07-17 12:40:00,36.72,36.72,36.67,36.67,9900.0,27.6598,27.6598,27.6221,27.6221,9900.0
2014-07-17 12:50:00,36.68,36.71,36.67,36.71,9700.0,27.6296,27.6522,27.6221,27.6522,9700.0
2014-07-17 13:00:00,36.71,36.71,36.68,36.68,23900.0,27.6522,27.6522,27.6296,27.6296,23900.0
2014-07-17 13:10:00,36.68,36.74,36.68,36.71,24100.0,27.6296,27.6748,27.6296,27.6522,24100.0
2014-07-17 13:20:00,36.7,36.71,36.68,36.71,10400.0,27.6447,27.6522,27.6296,27.6522,10400.0
2014-07-17 13:30:00,36.71,36.73,36.65,36.65,15900.0,27.6522,27.6673,27.6071,27.6071,15900.0
2014-07-17 13:40:00,36.64,36.69,36.63,36.67,16700.0,27.5995,27.6372,27.592,27.6221,16700.0
2014-07-17 13:50:00,36.68,36.69,36.65,36.66,24300.0,27.6296,27.6372,27.6071,27.6146,24300.0
2014-07-17 14:00:00,36.66,36.67,36.61,36.61,49000.0,27.6146,27.6221,27.5769,27.5769,49000.0
2014-07-17 14:10:00,36.61,36.68,36.61,36.65,25500.0,27.5769,27.6296,27.5769,27.6071,25500.0
2014-07-17 14:20:00,36.65,36.65,36.61,36.61,14100.0,27.6071,27.6071,27.5769,27.5769,14100.0
2014-07-17 14:30:00,36.62,36.64,36.62,36.63,25100.0,27.5845,27.5995,27.5845,27.592,25100.0
2014-07-17 14:40:00,36.64,36.65,36.6,36.6,22900.0,27.5995,27.6071,27.5694,27.5694,22900.0
2014-07-17 14:50:00,36.6,36.63,36.59,36.59,28900.0,27.5694,27.592,27.5619,27.5619,28900.0
2014-07-17 15:00:00,36.59,36.59,36.55,36.56,65300.0,27.5619,27.5619,27.5317,27.5393,65300.0
2014-07-17 15:10:00,36.56,36.57,36.52,36.53,95400.0,27.5393,27.5468,27.5091,27.5167,95400.0
2014-07-17 15:20:00,36.53,36.58,36.53,36.53,120400.0,27.5167,27.5543,27.5167,27.5167,120400.0
2014-07-17 15:30:00,36.53,36.55,36.51,36.54,199400.0,27.5167,27.5317,27.5016,27.5242,199400.0
2014-07-17 15:40:00,36.54,36.55,36.45,36.51,158600.0,27.5242,27.5317,27.4564,27.5016,158600.0
2014-07-17 15:50:00,36.51,36.52,36.44,36.45,282600.0,27.5016,27.5091,27.4489,27.4564,282600.0
2014-07-18 09:30:00,36.55,36.74,36.53,36.61,275600.0,27.5317,27.6748,27.5167,27.5769,275600.0
2014-07-18 09:40:00,36.61,36.62,36.52,36.55,52100.0,27.5769,27.5845,27.5091,27.5317,52100.0
2014-07-18 09:50:00,36.55,36.61,36.5,36.58,26800.0,27.5317,27.5769,27.4941,27.5543,26800.0
2014-07-18 10:00:00,36.58,36.6,36.52,36.6,41800.0,27.5543,27.5694,27.5091,27.5694,41800.0
2014-07-18 10:10:00,36.6,36.72,36.59,36.71,114100.0,27.5694,27.6598,27.5619,27.6522,114100.0
2014-07-18 10:20:00,36.72,36.72,36.65,36.66,34800.0,27.6598,27.6598,27.6071,27.6146,34800.0
2014-07-18 10:30:00,36.66,36.69,36.65,36.67,34900.0,27.6146,27.6372,27.6071,27.6221,34900.0
2014-07-18 10:40:00,36.67,36.72,36.66,36.71,59500.0,27.6221,27.6598,27.6146,27.6522,59500.0
2014-07-18 10:50:00,36.72,36.83,36.71,36.82,35300.0,27.6598,27.7426,27.6522,27.7351,35300.0
2014-07-18 11:00:00,36.82,36.85,36.81,36.82,29900.0,27.7351,27.7577,27.7276,27.7351,29900.0
2014-07-18 11:10:00,36.82,36.88,36.81,36.87,77600.0,27.7351,27.7803,27.7276,27.7728,77600.0
2014-07-18 11:20:00,36.87,36.88,36.77,36.77,109600.0,27.7728,27.7803,27.6974,27.6974,109600.0
2014-07-18 11:30:00,36.78,36.8,36.75,36.77,42500.0,27.705,27.72,27.6824,27.6974,42500.0
2014-07-18 11:40:00,36.78,36.78,36.75,36.78,28700.0,27.705,27.705,27.6824,27.705,28700.0
2014-07-18 11:50:00,36.78,36.78,36.69,36.74,49800.0,27.705,27.705,27.6372,27.6748,49800.0
2014-07-18 12:00:00,36.73,36.74,36.69,36.7,29400.0,27.6673,27.6748,27.6372,27.6447,29400.0
2014-07-18 12:10:00,36.69,36.71,36.69,36.71,14100.0,27.6372,27.6522,27.6372,27.6522,14100.0
2014-07-18 12:20:00,36.71,36.75,36.7,36.75,18200.0,27.6522,27.6824,27.6447,27.6824,18200.0
2014-07-18 12:30:00,36.75,36.76,36.73,36.73,11100.0,27.6824,27.6899,27.6673,27.6673,11100.0
2014-07-18 12:40:00,36.73,36.73,36.7,36.7,28300.0,27.6673,27.6673,27.6447,27.6447,28300.0
2014-07-18 12:50:00,36.7,36.7,36.68,36.7,23500.0,27.6447,27.6447,27.6296,27.6447,23500.0
2014-07-18 13:00:00,36.7,36.7,36.67,36.7,22400.0,27.6447,27.6447,27.6221,27.6447,22400.0
2014-07-18 13:10:00,36.7,36.7,36.68,36.7,14800.0,27.6447,27.6447,27.6296,27.6447,14800.0
2014-07-18 13:20:00,36.7,36.7,36.64,36.66,47000.0,27.6447,27.6447,27.5995,27.6146,47000.0
2014-07-18 13:30:00,36.66,36.66,36.64,36.66,29500.0,27.6146,27.6146,27.5995,27.6146,29500.0
2014-07-18 13:40:00,36.66,36.67,36.65,36.66,34600.0,27.6146,27.6221,27.6071,27.6146,34600.0
2014-07-18 13:50:00,36.65,36.66,36.63,36.64,25400.0,27.6071,27.6146,27.592,27.5995,25400.0
2014-07-18 14:00:00,36.64,36.65,36.62,36.64,34000.0,27.5995,27.6071,27.5845,27.5995,34000.0
2014-07-18 14:10:00,36.64,36.64,36.63,36.64,14600.0,27.5995,27.5995,27.592,27.5995,14600.0
2014-07-18 14:20:00,36.64,36.7,36.63,36.7,39900.0,27.5995,27.6447,27.592,27.6447,39900.0
2014-07-18 14:30:00,36.7,36.71,36.63,36.63,73200.0,27.6447,27.6522,27.592,27.592,73200.0
2014-07-18 14:40:00,36.63,36.65,36.62,36.64,43100.0,27.592,27.6071,27.5845,27.5995,43100.0
2014-07-18 14:50:00,36.64,36.65,36.63,36.65,17800.0,27.5995,27.6071,27.592,27.6071,17800.0
2014-07-18 15:00:00,36.64,36.7,36.63,36.7,51200.0,27.5995,27.6447,27.592,27.6447,51200.0
2014-07-18 15:10:00,36.7,36.71,36.64,36.69,110800.0,27.6447,27.6522,27.5995,27.6372,110800.0
2014-07-18 15:20:00,36.69,36.74,36.68,36.69,80500.0,27.6372,27.6748,27.6296,27.6372,80500.0
2014-07-18 15:30:00,36.68,36.73,36.65,36.71,114600.0,27.6296,27.6673,27.6071,27.6522,114600.0
2014-07-18 15:40:00,36.7,36.72,36.68,36.71,117900.0,27.6447,27.6598,27.6296,27.6522,117900.0
2014-07-18 15:50:00,36.71,36.75,36.7,36.74,200300.0,27.6522,27.6824,27.6447,27.6748,200300.0
2014-07-21 09:30:00,36.72,36.75,36.61,36.67,49800.0,27.6598,27.6824,27.5769,27.6221,49800.0
2014-07-21 09:40:00,36.65,36.75,36.65,36.74,102900.0,27.6071,27.6824,27.6071,27.6748,102900.0
2014-07-21 09:50:00,36.73,36.81,36.73,36.78,44200.0,27.6673,27.7276,27.6673,27.705,44200.0
2014-07-21 10:00:00,36.77,36.78,36.7,36.7,27800.0,27.6974,27.705,27.6447,27.6447,27800.0
2014-07-21 10:10:00,36.72,36.73,36.66,36.7,81400.0,27.6598,27.6673,27.6146,27.6447,81400.0
2014-07-21 10:20:00,36.7,36.71,36.67,36.7,32900.0,27.6447,27.6522,27.6221,27.6447,32900.0
2014-07-21 10:30:00,36.7,36.73,36.65,36.67,58000.0,27.6447,27.6673,27.6071,27.6221,58000.0
2014-07-21 10:40:00,36.68,36.69,36.64,36.68,91200.0,27.6296,27.6372,27.5995,27.6296,91200.0
2014-07-21 10:50:00,36.67,36.69,36.63,36.63,25600.0,27.6221,27.6372,27.592,27.592,25600.0
2014-07-21 11:00:00,36.64,36.64,36.6,36.62,25300.0,27.5995,27.5995,27.5694,27.5845,25300.0
2014-07-21 11:10:00,36.61,36.62,36.59,36.61,12200.0,27.5769,27.5845,27.5619,27.5769,12200.0
2014-07-21 11:20:00,36.6,36.63,36.59,36.62,16400.0,27.5694,27.592,27.5619,27.5845,16400.0
2014-07-21 11:30:00,36.62,36.62,36.6,36.61,32900.0,27.5845,27.5845,27.5694,27.5769,32900.0
2014-07-21 11:40:00,36.62,36.65,36.61,36.65,33000.0,27.5845,27.6071,27.5769,27.6071,33000.0
2014-07-21 11:50:00,36.65,36.76,36.65,36.76,52800.0,27.6071,27.6899,27.6071,27.6899,52800.0
2014-07-21 12:00:00,36.76,36.77,36.73,36.76,18300.0,27.6899,27.6974,27.6673,27.6899,18300.0
2014-07-21 12:10:00,36.75,36.76,36.72,36.72,12400.0,27.6824,27.6899,27.6598,27.6598,12400.0
2014-07-21 12:20:00,36.73,36.73,36.68,36.69,17200.0,27.6673,27.6673,27.6296,27.6372,17200.0
2014-07-21 12:30:00,36.68,36.71,36.67,36.71,35900.0,27.6296,27.6522,27.6221,27.6522,35900.0
2014-07-21 12:40:00,36.71,36.71,36.69,36.69,7000.0,27.6522,27.6522,27.6372,27.6372,7000.0
2014-07-21 12:50:00,36.7,36.71,36.69,36.7,18000.0,27.6447,27.6522,27.6372,27.6447,18000.0
2014-07-21 13:00:00,36.7,36.71,36.69,36.71,8900.0,27.6447,27.6522,27.6372,27.6522,8900.0
2014-07-21 13:10:00,36.71,36.74,36.71,36.72,6500.0,27.6522,27.6748,27.6522,27.6598,6500.0
2014-07-21 13:20:00,36.72,36.79,36.71,36.79,34700.0,27.6598,27.7125,27.6522,27.7125,34700.0
2014-07-21 13:30:00,36.8,36.8,36.76,36.77,17900.0,27.72,27.72,27.6899,27.6974,17900.0
2014-07-21 13:40:00,36.77,36.8,36.77,36.8,22700.0,27.6974,27.72,27.6974,27.72,22700.0
2014-07-21 13:50:00,36.8,36.8,36.77,36.79,14700.0,27.72,27.72,27.6974,27.7125,14700.0
2014-07-21 14:00:00,36.79,36.79,36.75,36.76,21800.0,27.7125,27.7125,27.6824,27.6899,21800.0
2014-07-21 14:10:00,36.75,36.76,36.74,36.75,30600.0,27.6824,27.6899,27.6748,27.6824,30600.0
2014-07-21 14:20:00,36.75,36.76,36.74,36.76,45100.0,27.6824,27.6899,27.6748,27.6899,45100.0
2014-07-21 14:30:00,36.75,36.76,36.73,36.76,65900.0,27.6824,27.6899,27.6673,27.6899,65900.0
2014-07-21 14:40:00,36.76,36.79,36.75,36.76,47000.0,27.6899,27.7125,27.6824,27.6899,47000.0
2014-07-21 14:50:00,36.77,36.77,36.74,36.74,30400.0,27.6974,27.6974,27.6748,27.6748,30400.0
2014-07-21 15:00:00,36.75,36.77,36.73,36.73,39400.0,27.6824,27.6974,27.6673,27.6673,39400.0
2014-07-21 15:10:00,36.73,36.74,36.73,36.73,13500.0,27.6673,27.6748,27.6673,27.6673,13500.0
2014-07-21 15:20:00,36.73,36.76,36.73,36.75,42600.0,27.6673,27.6899,27.6673,27.6824,42600.0
2014-07-21 15:30:00,36.75,36.76,36.73,36.75,47500.0,27.6824,27.6899,27.6673,27.6824,47500.0
2014-07-21 15:40:00,36.75,36.75,36.7,36.71,77200.0,27.6824,27.6824,27.6447,27.6522,77200.0
2014-07-21 15:50:00,36.7,36.73,36.7,36.7,139200.0,27.6447,27.6673,27.6447,27.6447,139200.0
2014-07-22 09:30:00,36.71,36.84,36.69,36.74,60300.0,27.6522,27.7502,27.6372,27.6748,60300.0
2014-07-22 09:40:00,36.74,36.85,36.71,36.84,49400.0,27.6748,27.7577,27.6522,27.7502,49400.0
2014-07-22 09:50:00,36.84,36.89,36.84,36.84,51400.0,27.7502,27.7878,27.7502,27.7502,51400.0
2014-07-22 10:00:00,36.84,36.87,36.84,36.85,26800.0,27.7502,27.7728,27.7502,27.7577,26800.0
2014-07-22 10:10:00,36.85,36.87,36.8,36.82,25300.0,27.7577,27.7728,27.72,27.7351,25300.0
2014-07-22 10:20:00,36.82,36.84,36.8,36.81,17100.0,27.7351,27.7502,27.72,27.7276,17100.0
2014-07-22 10:30:00,36.82,36.91,36.82,36.91,29400.0,27.7351,27.8029,27.7351,27.8029,29400.0
2014-07-22 10:40:00,36.91,36.92,36.86,36.86,41700.0,27.8029,27.8104,27.7652,27.7652,41700.0
2014-07-22 10:50:00,36.86,36.88,36.84,36.86,25300.0,27.7652,27.7803,27.7502,27.7652,25300.0
2014-07-22 11:00:00,36.86,36.92,36.86,36.9,32500.0,27.7652,27.8104,27.7652,27.7954,32500.0
2014-07-22 11:10:00,36.91,36.91,36.87,36.87,14100.0,27.8029,27.8029,27.7728,27.7728,14100.0
2014-07-22 11:20:00,36.88,36.88,36.85,36.86,13400.0,27.7803,27.7803,27.7577,27.7652,13400.0
2014-07-22 11:30:00,36.86,36.89,36.85,36.89,43500.0,27.7652,27.7878,27.7577,27.7878,43500.0
2014-07-22 11:40:00,36.89,36.95,36.89,36.91,29000.0,27.7878,27.833,27.7878,27.8029,29000.0
2014-07-22 11:50:00,36.91,36.95,36.91,36.94,39300.0,27.8029,27.833,27.8029,27.8255,39300.0
2014-07-22 12:00:00,36.94,36.95,36.91,36.91,32100.0,27.8255,27.833,27.8029,27.8029,32100.0
2014-07-22 12:10:00,36.92,36.97,36.91,36.93,27000.0,27.8104,27.8481,27.8029,27.818,27000.0
2014-07-22 12:20:00,36.94,36.98,36.93,36.97,21400.0,27.8255,27.8556,27.818,27.8481,21400.0
2014-07-22 12:30:00,36.97,36.99,36.96,36.98,15400.0,27.8481,27.8632,27.8406,27.8556,15400.0
2014-07-22 12:40:00,36.98,36.98,36.96,36.97,12300.0,27.8556,27.8556,27.8406,27.8481,12300.0
2014-07-22 12:50:00,36.96,36.97,36.95,36.95,12800.0,27.8406,27.8481,27.833,27.833,12800.0
2014-07-22 13:00:00,36.95,36.97,36.95,36.97,7700.0,27.833,27.8481,27.833,27.8481,7700.0
2014-07-22 13:10:00,36.97,36.97,36.93,36.94,14000.0,27.8481,27.8481,27.818,27.8255,14000.0
2014-07-22 13:20:00,36.94,36.96,36.93,36.95,16300.0,27.8255,27.8406,27.818,27.833,16300.0
2014-07-22 13:30:00,36.95,36.96,36.93,36.94,10500.0,27.833,27.8406,27.818,27.8255,10500.0
2014-07-22 13:40:00,36.93,36.98,36.93,36.95,18500.0,27.818,27.8556,27.818,27.833,18500.0
2014-07-22 13:50:00,36.95,36.96,36.95,36.95,4900.0,27.833,27.8406,27.833,27.833,4900.0
2014-07-22 14:00:00,36.95,36.98,36.93,36.97,23700.0,27.833,27.8556,27.818,27.8481,23700.0
2014-07-22 14:10:00,36.98,36.98,36.95,36.98,26000.0,27.8556,27.8556,27.833,27.8556,26000.0
2014-07-22 14:20:00,36.98,36.98,36.97,36.97,25500.0,27.8556,27.8556,27.8481,27.8481,25500.0
2014-07-22 14:30:00,36.96,36.97,36.95,36.96,15700.0,27.8406,27.8481,27.833,27.8406,15700.0
2014-07-22 14:40:00,36.96,36.96,36.92,36.94,27700.0,27.8406,27.8406,27.8104,27.8255,27700.0
2014-07-22 14:50:00,36.93,36.95,36.92,36.93,28300.0,27.818,27.833,27.8104,27.818,28300.0
2014-07-22 15:00:00,36.92,36.97,36.92,36.96,32300.0,27.8104,27.8481,27.8104,27.8406,32300.0
2014-07-22 15:10:00,36.96,36.96,36.94,36.96,25200.0,27.8406,27.8406,27.8255,27.8406,25200.0
2014-07-22 15:20:00,36.96,36.98,36.95,36.98,24300.0,27.8406,27.8556,27.833,27.8556,24300.0
2014-07-22 15:30:00,36.98,36.99,36.94,36.94,80100.0,27.8556,27.8632,27.8255,27.8255,80100.0
2014-07-22 15:40:00,36.94,36.95,36.93,36.94,34300.0,27.8255,27.833,27.818,27.8255,34300.0
2014-07-22 15:50:00,36.95,36.95,36.94,36.95,124900.0,27.833,27.833,27.8255,27.833,124900.0
2014-07-23 09:30:00,36.91,36.97,36.91,36.93,32400.0,27.8029,27.8481,27.8029,27.818,32400.0
2014-07-23 09:40:00,36.94,36.95,36.89,36.94,16800.0,27.8255,27.833,27.7878,27.8255,16800.0
2014-07-23 09:50:00,36.93,36.95,36.87,36.88,19200.0,27.818,27.833,27.7728,27.7803,19200.0
2014-07-23 10:00:00,36.89,36.89,36.85,36.85,30800.0,27.7878,27.7878,27.7577,27.7577,30800.0
2014-07-23 10:10:00,36.85,36.87,36.8,36.86,24200.0,27.7577,27.7728,27.72,27.7652,24200.0
2014-07-23 10:20:00,36.85,36.86,36.8,36.86,12100.0,27.7577,27.7652,27.72,27.7652,12100.0
2014-07-23 10:30:00,36.86,36.94,36.86,36.94,85300.0,27.7652,27.8255,27.7652,27.8255,85300.0
2014-07-23 10:40:00,36.93,36.95,36.91,36.94,28300.0,27.818,27.833,27.8029,27.8255,28300.0
2014-07-23 10:50:00,36.94,36.97,36.93,36.96,17300.0,27.8255,27.8481,27.818,27.8406,17300.0
2014-07-23 11:00:00,36.95,36.97,36.92,36.95,46300.0,27.833,27.8481,27.8104,27.833,46300.0
2014-07-23 11:10:00,36.95,36.97,36.92,36.93,39000.0,27.833,27.8481,27.8104,27.818,39000.0
2014-07-23 11:20:00,36.93,36.97,36.91,36.92,113800.0,27.818,27.8481,27.8029,27.8104,113800.0
2014-07-23 11:30:00,36.92,36.93,36.9,36.92,68500.0,27.8104,27.818,27.7954,27.8104,68500.0
2014-07-23 11:40:00,36.93,36.94,36.92,36.94,26000.0,27.818,27.8255,27.8104,27.8255,26000.0
2014-07-23 11:50:00,36.95,36.95,36.93,36.94,49800.0,27.833,27.833,27.818,27.8255,49800.0
2014-07-23 12:00:00,36.93,36.97,36.93,36.96,20600.0,27.818,27.8481,27.818,27.8406,20600.0
2014-07-23 12:10:00,36.96,36.97,36.95,36.95,20300.0,27.8406,27.8481,27.833,27.833,20300.0
2014-07-23 12:20:00,36.95,36.95,36.92,36.93,23400.0,27.833,27.833,27.8104,27.818,23400.0
2014-07-23 12:30:00,36.92,36.95,36.9,36.91,36100.0,27.8104,27.833,27.7954,27.8029,36100.0
2014-07-23 12:40:00,36.91,36.96,36.9,36.93,21800.0,27.8029,27.8406,27.7954,27.818,21800.0
2014-07-23 12:50:00,36.94,36.95,36.93,36.95,18300.0,27.8255,27.833,27.818,27.833,18300.0
2014-07-23 13:00:00,36.95,36.96,36.94,36.96,13100.0,27.833,27.8406,27.8255,27.8406,13100.0
2014-07-23 13:10:00,36.96,36.98,36.94,36.98,17300.0,27.8406,27.8556,27.8255,27.8556,17300.0
2014-07-23 13:20:00,36.98,36.98,36.97,36.98,14100.0,27.8556,27.8556,27.8481,27.8556,14100.0
2014-07-23 13:30:00,36.98,36.98,36.96,36.98,31800.0,27.8556,27.8556,27.8406,27.8556,31800.0
2014-07-23 13:40:00,36.98,36.99,36.97,36.98,35900.0,27.8556,27.8632,27.8481,27.8556,35900.0
2014-07-23 13:50:00,36.98,37.04,36.97,37.04,65100.0,27.8556,27.9008,27.8481,27.9008,65100.0
2014-07-23 14:00:00,37.04,37.04,37.0,37.04,21300.0,27.9008,27.9008,27.8707,27.9008,21300.0
2014-07-23 14:10:00,37.04,37.04,37.01,37.02,12100.0,27.9008,27.9008,27.8782,27.8858,12100.0
2014-07-23 14:20:00,37.01,37.03,37.0,37.01,54600.0,27.8782,27.8933,27.8707,27.8782,54600.0
2014-07-23 14:30:00,37.0,37.01,36.97,37.01,53000.0,27.8707,27.8782,27.8481,27.8782,53000.0
2014-07-23 14:40:00,37.01,37.01,36.99,37.0,12700.0,27.8782,27.8782,27.8632,27.8707,12700.0
2014-07-23 14:50:00,36.99,37.0,36.97,37.0,24000.0,27.8632,27.8707,27.8481,27.8707,24000.0
2014-07-23 15:00:00,36.99,37.01,36.99,37.0,17800.0,27.8632,27.8782,27.8632,27.8707,17800.0
2014-07-23 15:10:00,37.0,37.05,37.0,37.04,47400.0,27.8707,27.9084,27.8707,27.9008,47400.0
2014-07-23 15:20:00,37.04,37.07,37.04,37.06,45400.0,27.9008,27.9234,27.9008,27.9159,45400.0
2014-07-23 15:30:00,37.05,37.06,37.03,37.05,77000.0,27.9084,27.9159,27.8933,27.9084,77000.0
2014-07-23 15:40:00,37.05,37.06,37.03,37.04,64900.0,27.9084,27.9159,27.8933,27.9008,64900.0
2014-07-23 15:50:00,37.03,37.06,37.01,37.02,153500.0,27.8933,27.9159,27.8782,27.8858,153500.0
2014-07-24 09:30:00,37.0,37.19,36.92,37.14,84500.0,27.8707,28.0138,27.8104,27.9761,84500.0
2014-07-24 09:40:00,37.14,37.25,37.08,37.08,46600.0,27.9761,28.059,27.931,27.931,46600.0
2014-07-24 09:50:00,37.09,37.1,37.02,37.02,38100.0,27.9385,27.946,27.8858,27.8858,38100.0
2014-07-24 10:00:00,37.02,37.07,36.97,37.0,66600.0,27.8858,27.9234,27.8481,27.8707,66600.0
2014-07-24 10:10:00,37.0,37.04,36.97,37.03,28400.0,27.8707,27.9008,27.8481,27.8933,28400.0
2014-07-24 10:20:00,37.02,37.02,36.93,37.01,37700.0,27.8858,27.8858,27.818,27.8782,37700.0
2014-07-24 10:30:00,37.01,37.02,36.93,36.95,52800.0,27.8782,27.8858,27.818,27.833,52800.0
2014-07-24 10:40:00,36.95,37.03,36.94,37.0,26000.0,27.833,27.8933,27.8255,27.8707,26000.0
2014-07-24 10:50:00,37.0,37.01,36.95,37.0,20800.0,27.8707,27.8782,27.833,27.8707,20800.0
2014-07-24 11:00:00,36.99,37.01,36.97,36.99,24600.0,27.8632,27.8782,27.8481,27.8632,24600.0
2014-07-24 11:10:00,37.0,37.0,36.97,36.98,25100.0,27.8707,27.8707,27.8481,27.8556,25100.0
2014-07-24 11:20:00,36.98,37.0,36.97,36.99,22100.0,27.8556,27.8707,27.8481,27.8632,22100.0
2014-07-24 11:30:00,36.99,36.99,36.93,36.95,27700.0,27.8632,27.8632,27.818,27.833,27700.0
2014-07-24 11:40:00,36.95,36.95,36.9,36.92,27200.0,27.833,27.833,27.7954,27.8104,27200.0
2014-07-24 11:50:00,36.92,36.92,36.87,36.88,20200.0,27.8104,27.8104,27.7728,27.7803,20200.0
2014-07-24 12:00:00,36.88,36.92,36.88,36.91,21100.0,27.7803,27.8104,27.7803,27.8029,21100.0
2014-07-24 12:10:00,36.92,36.92,36.89,36.89,23100.0,27.8104,27.8104,27.7878,27.7878,23100.0
2014-07-24 12:20:00,36.89,36.9,36.87,36.88,20500.0,27.7878,27.7954,27.7728,27.7803,20500.0
2014-07-24 12:30:00,36.88,36.89,36.86,36.87,15300.0,27.7803,27.7878,27.7652,27.7728,15300.0
2014-07-24 12:40:00,36.86,36.88,36.85,36.85,18400.0,27.7652,27.7803,27.7577,27.7577,18400.0
2014-07-24 12:50:00,36.85,36.87,36.83,36.84,16700.0,27.7577,27.7728,27.7426,27.7502,16700.0
2014-07-24 13:00:00,36.84,36.84,36.8,36.82,18200.0,27.7502,27.7502,27.72,27.7351,18200.0
2014-07-24 13:10:00,36.82,36.84,36.82,36.83,20100.0,27.7351,27.7502,27.7351,27.7426,20100.0
2014-07-24 13:20:00,36.83,36.86,36.82,36.86,24300.0,27.7426,27.7652,27.7351,27.7652,24300.0
2014-07-24 13:30:00,36.85,36.86,36.82,36.83,30700.0,27.7577,27.7652,27.7351,27.7426,30700.0
2014-07-24 13:40:00,36.82,36.84,36.82,36.82,17600.0,27.7351,27.7502,27.7351,27.7351,17600.0
2014-07-24 13:50:00,36.82,36.9,36.82,36.88,26500.0,27.7351,27.7954,27.7351,27.7803,26500.0
2014-07-24 14:00:00,36.89,36.92,36.88,36.91,41700.0,27.7878,27.8104,27.7803,27.8029,41700.0
2014-07-24 14:10:00,36.91,36.92,36.9,36.91,18000.0,27.8029,27.8104,27.7954,27.8029,18000.0
2014-07-24 14:20:00,36.9,36.92,36.9,36.9,17700.0,27.7954,27.8104,27.7954,27.7954,17700.0
2014-07-24 14:30:00,36.9,36.9,36.83,36.84,31700.0,27.7954,27.7954,27.7426,27.7502,31700.0
2014-07-24 14:40:00,36.84,36.87,36.83,36.83,25500.0,27.7502,27.7728,27.7426,27.7426,25500.0
2014-07-24 14:50:00,36.84,36.87,36.82,36.83,29900.0,27.7502,27.7728,27.7351,27.7426,29900.0
2014-07-24 15:00:00,36.84,36.86,36.82,36.85,39800.0,27.7502,27.7652,27.7351,27.7577,39800.0
2014-07-24 15:10:00,36.85,36.88,36.84,36.88,32200.0,27.7577,27.7803,27.7502,27.7803,32200.0
2014-07-24 15:20:00,36.87,36.91,36.87,36.88,33000.0,27.7728,27.8029,27.7728,27.7803,33000.0
2014-07-24 15:30:00,36.87,36.9,36.87,36.9,42600.0,27.7728,27.7954,27.7728,27.7954,42600.0
2014-07-24 15:40:00,36.9,36.93,36.89,36.93,47600.0,27.7954,27.818,27.7878,27.818,47600.0
2014-07-24 15:50:00,36.93,36.93,36.89,36.9,156000.0,27.818,27.818,27.7878,27.7954,156000.0
2014-07-25 09:30:00,36.78,36.86,36.66,36.71,83800.0,27.705,27.7652,27.6146,27.6522,83800.0
2014-07-25 09:40:00,36.71,36.73,36.63,36.67,32000.0,27.6522,27.6673,27.592,27.6221,32000.0
2014-07-25 09:50:00,36.67,36.75,36.67,36.75,39600.0,27.6221,27.6824,27.6221,27.6824,39600.0
2014-07-25 10:00:00,36.75,36.77,36.72,36.74,32500.0,27.6824,27.6974,27.6598,27.6748,32500.0
2014-07-25 10:10:00,36.74,36.81,36.73,36.78,24900.0,27.6748,27.7276,27.6673,27.705,24900.0
2014-07-25 10:20:00,36.79,36.81,36.75,36.76,31200.0,27.7125,27.7276,27.6824,27.6899,31200.0
2014-07-25 10:30:00,36.76,36.78,36.74,36.78,16300.0,27.6899,27.705,27.6748,27.705,16300.0
2014-07-25 10:40:00,36.78,36.79,36.75,36.77,16300.0,27.705,27.7125,27.6824,27.6974,16300.0
2014-07-25 10:50:00,36.77,36.8,36.76,36.77,12100.0,27.6974,27.72,27.6899,27.6974,12100.0
2014-07-25 11:00:00,36.77,36.77,36.7,36.73,21300.0,27.6974,27.6974,27.6447,27.6673,21300.0
2014-07-25 11:10:00,36.73,36.73,36.69,36.72,33000.0,27.6673,27.6673,27.6372,27.6598,33000.0
2014-07-25 11:20:00,36.73,36.76,36.69,36.76,77700.0,27.6673,27.6899,27.6372,27.6899,77700.0
2014-07-25 11:30:00,36.76,36.83,36.76,36.82,111200.0,27.6899,27.7426,27.6899,27.7351,111200.0
2014-07-25 11:40:00,36.83,36.83,36.8,36.8,11800.0,27.7426,27.7426,27.72,27.72,11800.0
2014-07-25 11:50:00,36.8,36.85,36.8,36.82,21100.0,27.72,27.7577,27.72,27.7351,21100.0
2014-07-25 12:00:00,36.81,36.84,36.81,36.84,21300.0,27.7276,27.7502,27.7276,27.7502,21300.0
2014-07-25 12:10:00,36.84,36.85,36.83,36.84,18000.0,27.7502,27.7577,27.7426,27.7502,18000.0
2014-07-25 12:20:00,36.83,36.84,36.82,36.82,13300.0,27.7426,27.7502,27.7351,27.7351,13300.0
2014-07-25 12:30:00,36.82,36.86,36.82,36.85,91000.0,27.7351,27.7652,27.7351,27.7577,91000.0
2014-07-25 12:40:00,36.85,36.85,36.83,36.85,19700.0,27.7577,27.7577,27.7426,27.7577,19700.0
2014-07-25 12:50:00,36.85,36.85,36.82,36.83,11700.0,27.7577,27.7577,27.7351,27.7426,11700.0
2014-07-25 13:00:00,36.83,36.83,36.79,36.8,15400.0,27.7426,27.7426,27.7125,27.72,15400.0
2014-07-25 13:10:00,36.79,36.81,36.77,36.77,11600.0,27.7125,27.7276,27.6974,27.6974,11600.0
2014-07-25 13:20:00,36.77,36.77,36.73,36.74,18400.0,27.6974,27.6974,27.6673,27.6748,18400.0
2014-07-25 13:30:00,36.74,36.76,36.72,36.76,17100.0,27.6748,27.6899,27.6598,27.6899,17100.0
2014-07-25 13:40:00,36.75,36.78,36.75,36.78,11700.0,27.6824,27.705,27.6824,27.705,11700.0
2014-07-25 13:50:00,36.77,36.81,36.77,36.77,18800.0,27.6974,27.7276,27.6974,27.6974,18800.0
2014-07-25 14:00:00,36.77,36.78,36.75,36.76,20400.0,27.6974,27.705,27.6824,27.6899,20400.0
2014-07-25 14:10:00,36.76,36.77,36.74,36.75,21300.0,27.6899,27.6974,27.6748,27.6824,21300.0
2014-07-25 14:20:00,36.74,36.75,36.72,36.75,21800.0,27.6748,27.6824,27.6598,27.6824,21800.0
2014-07-25 14:30:00,36.75,36.76,36.74,36.75,11600.0,27.6824,27.6899,27.6748,27.6824,11600.0
2014-07-25 14:40:00,36.75,36.8,36.74,36.8,30200.0,27.6824,27.72,27.6748,27.72,30200.0
2014-07-25 14:50:00,36.8,36.8,36.76,36.76,30500.0,27.72,27.72,27.6899,27.6899,30500.0
2014-07-25 15:00:00,36.76,36.77,36.72,36.72,16200.0,27.6899,27.6974,27.6598,27.6598,16200.0
2014-07-25 15:10:00,36.72,36.76,36.71,36.71,39600.0,27.6598,27.6899,27.6522,27.6522,39600.0
2014-07-25 15:20:00,36.71,36.72,36.7,36.72,44200.0,27.6522,27.6598,27.6447,27.6598,44200.0
2014-07-25 15:30:00,36.71,36.73,36.69,36.72,73100.0,27.6522,27.6673,27.6372,27.6598,73100.0
2014-07-25 15:40:00,36.73,36.76,36.72,36.74,66900.0,27.6673,27.6899,27.6598,27.6748,66900.0
2014-07-25 15:50:00,36.75,36.77,36.71,36.73,195200.0,27.6824,27.6974,27.6522,27.6673,195200.0
2014-07-28 09:30:00,36.72,36.8,36.61,36.69,68800.0,27.6598,27.72,27.5769,27.6372,68800.0
2014-07-28 09:40:00,36.69,36.71,36.5,36.52,72700.0,27.6372,27.6522,27.4941,27.5091,72700.0
2014-07-28 09:50:00,36.53,36.54,36.47,36.49,39200.0,27.5167,27.5242,27.4715,27.4865,39200.0
2014-07-28 10:00:00,36.49,36.54,36.43,36.46,92900.0,27.4865,27.5242,27.4413,27.4639,92900.0
2014-07-28 10:10:00,36.45,36.49,36.45,36.45,45800.0,27.4564,27.4865,27.4564,27.4564,45800.0
2014-07-28 10:20:00,36.44,36.49,36.41,36.47,29900.0,27.4489,27.4865,27.4263,27.4715,29900.0
2014-07-28 10:30:00,36.47,36.54,36.47,36.53,42700.0,27.4715,27.5242,27.4715,27.5167,42700.0
2014-07-28 10:40:00,36.53,36.6,36.53,36.59,36800.0,27.5167,27.5694,27.5167,27.5619,36800.0
2014-07-28 10:50:00,36.59,36.65,36.59,36.59,62500.0,27.5619,27.6071,27.5619,27.5619,62500.0
2014-07-28 11:00:00,36.59,36.69,36.59,36.68,69800.0,27.5619,27.6372,27.5619,27.6296,69800.0
2014-07-28 11:10:00,36.68,36.69,36.63,36.63,44000.0,27.6296,27.6372,27.592,27.592,44000.0
2014-07-28 11:20:00,36.63,36.64,36.59,36.61,51800.0,27.592,27.5995,27.5619,27.5769,51800.0
2014-07-28 11:30:00,36.61,36.64,36.58,36.63,76100.0,27.5769,27.5995,27.5543,27.592,76100.0
2014-07-28 11:40:00,36.64,36.7,36.64,36.7,41700.0,27.5995,27.6447,27.5995,27.6447,41700.0
2014-07-28 11:50:00,36.69,36.73,36.69,36.73,24000.0,27.6372,27.6673,27.6372,27.6673,24000.0
2014-07-28 12:00:00,36.72,36.73,36.71,36.73,28700.0,27.6598,27.6673,27.6522,27.6673,28700.0
2014-07-28 12:10:00,36.73,36.73,36.71,36.71,33300.0,27.6673,27.6673,27.6522,27.6522,33300.0
2014-07-28 12:20:00,36.71,36.73,36.71,36.71,25500.0,27.6522,27.6673,27.6522,27.6522,25500.0
2014-07-28 12:30:00,36.71,36.72,36.7,36.71,35900.0,27.6522,27.6598,27.6447,27.6522,35900.0
2014-07-28 12:40:00,36.72,36.72,36.66,36.67,33700.0,27.6598,27.6598,27.6146,27.6221,33700.0
2014-07-28 12:50:00,36.66,36.7,36.66,36.7,23200.0,27.6146,27.6447,27.6146,27.6447,23200.0
2014-07-28 13:00:00,36.69,36.7,36.65,36.66,21800.0,27.6372,27.6447,27.6071,27.6146,21800.0
2014-07-28 13:10:00,36.66,36.68,36.66,36.66,21200.0,27.6146,27.6296,27.6146,27.6146,21200.0
2014-07-28 13:20:00,36.66,36.68,36.65,36.67,27500.0,27.6146,27.6296,27.6071,27.6221,27500.0
2014-07-28 13:30:00,36.68,36.76,36.68,36.75,33500.0,27.6296,27.6899,27.6296,27.6824,33500.0
2014-07-28 13:40:00,36.75,36.76,36.72,36.72,15300.0,27.6824,27.6899,27.6598,27.6598,15300.0
2014-07-28 13:50:00,36.73,36.73,36.68,36.68,18600.0,27.6673,27.6673,27.6296,27.6296,18600.0
2014-07-28 14:00:00,36.69,36.69,36.66,36.66,24500.0,27.6372,27.6372,27.6146,27.6146,24500.0
2014-07-28 14:10:00,36.66,36.68,36.63,36.64,33200.0,27.6146,27.6296,27.592,27.5995,33200.0
2014-07-28 14:20:00,36.64,36.64,36.61,36.61,37200.0,27.5995,27.5995,27.5769,27.5769,37200.0
2014-07-28 14:30:00,36.61,36.62,36.59,36.6,31800.0,27.5769,27.5845,27.5619,27.5694,31800.0
2014-07-28 14:40:00,36.6,36.61,36.58,36.59,74200.0,27.5694,27.5769,27.5543,27.5619,74200.0
2014-07-28 14:50:00,36.59,36.6,36.57,36.58,42300.0,27.5619,27.5694,27.5468,27.5543,42300.0
2014-07-28 15:00:00,36.59,36.59,36.57,36.58,32100.0,27.5619,27.5619,27.5468,27.5543,32100.0
2014-07-28 15:10:00,36.57,36.61,36.57,36.59,54900.0,27.5468,27.5769,27.5468,27.5619,54900.0
2014-07-28 15:20:00,36.58,36.62,36.57,36.62,62500.0,27.5543,27.5845,27.5468,27.5845,62500.0
2014-07-28 15:30:00,36.62,36.63,36.59,36.6,41500.0,27.5845,27.592,27.5619,27.5694,41500.0
2014-07-28 15:40:00,36.6,36.63,36.59,36.63,75100.0,27.5694,27.592,27.5619,27.592,75100.0
2014-07-28 15:50:00,36.63,36.63,36.6,36.61,125800.0,27.592,27.592,27.5694,27.5769,125800.0
2014-07-29 09:30:00,36.69,36.81,36.66,36.75,61500.0,27.6372,27.7276,27.6146,27.6824,61500.0
2014-07-29 09:40:00,36.75,36.82,36.74,36.82,14200.0,27.6824,27.7351,27.6748,27.7351,14200.0
2014-07-29 09:50:00,36.81,36.94,36.8,36.91,56700.0,27.7276,27.8255,27.72,27.8029,56700.0
2014-07-29 10:00:00,36.92,36.95,36.89,36.92,31600.0,27.8104,27.833,27.7878,27.8104,31600.0
2014-07-29 10:10:00,36.92,36.95,36.89,36.91,23600.0,27.8104,27.833,27.7878,27.8029,23600.0
2014-07-29 10:20:00,36.9,36.95,36.88,36.9,150600.0,27.7954,27.833,27.7803,27.7954,150600.0
2014-07-29 10:30:00,36.9,36.9,36.88,36.9,13400.0,27.7954,27.7954,27.7803,27.7954,13400.0
2014-07-29 10:40:00,36.9,36.94,36.89,36.93,22500.0,27.7954,27.8255,27.7878,27.818,22500.0
2014-07-29 10:50:00,36.93,36.93,36.87,36.88,17300.0,27.818,27.818,27.7728,27.7803,17300.0
2014-07-29 11:00:00,36.88,36.89,36.82,36.82,29300.0,27.7803,27.7878,27.7351,27.7351,29300.0
2014-07-29 11:10:00,36.81,36.82,36.79,36.81,16800.0,27.7276,27.7351,27.7125,27.7276,16800.0
2014-07-29 11:20:00,36.8,36.81,36.78,36.78,20200.0,27.72,27.7276,27.705,27.705,20200.0
2014-07-29 11:30:00,36.78,36.8,36.72,36.72,29800.0,27.705,27.72,27.6598,27.6598,29800.0
2014-07-29 11:40:00,36.72,36.74,36.71,36.72,23200.0,27.6598,27.6748,27.6522,27.6598,23200.0
2014-07-29 11:50:00,36.73,36.74,36.71,36.72,34300.0,27.6673,27.6748,27.6522,27.6598,34300.0
2014-07-29 12:00:00,36.72,36.73,36.7,36.72,14500.0,27.6598,27.6673,27.6447,27.6598,14500.0
2014-07-29 12:10:00,36.72,36.77,36.72,36.74,14400.0,27.6598,27.6974,27.6598,27.6748,14400.0
2014-07-29 12:20:00,36.75,36.82,36.75,36.81,14900.0,27.6824,27.7351,27.6824,27.7276,14900.0
2014-07-29 12:30:00,36.81,36.82,36.79,36.82,13600.0,27.7276,27.7351,27.7125,27.7351,13600.0
2014-07-29 12:40:00,36.82,36.84,36.8,36.84,12200.0,27.7351,27.7502,27.72,27.7502,12200.0
2014-07-29 12:50:00,36.84,36.85,36.82,36.84,9300.0,27.7502,27.7577,27.7351,27.7502,9300.0
2014-07-29 13:00:00,36.84,36.84,36.82,36.83,33000.0,27.7502,27.7502,27.7351,27.7426,33000.0
2014-07-29 13:10:00,36.83,36.83,36.8,36.82,17900.0,27.7426,27.7426,27.72,27.7351,17900.0
2014-07-29 13:20:00,36.82,36.84,36.81,36.81,13500.0,27.7351,27.7502,27.7276,27.7276,13500.0
2014-07-29 13:30:00,36.82,36.82,36.8,36.81,6800.0,27.7351,27.7351,27.72,27.7276,6800.0
2014-07-29 13:40:00,36.8,36.81,36.8,36.81,5400.0,27.72,27.7276,27.72,27.7276,5400.0
2014-07-29 13:50:00,36.8,36.84,36.8,36.84,35400.0,27.72,27.7502,27.72,27.7502,35400.0
2014-07-29 14:00:00,36.83,36.84,36.8,36.8,15200.0,27.7426,27.7502,27.72,27.72,15200.0
2014-07-29 14:10:00,36.81,36.83,36.77,36.77,15500.0,27.7276,27.7426,27.6974,27.6974,15500.0
2014-07-29 14:20:00,36.78,36.79,36.72,36.74,43900.0,27.705,27.7125,27.6598,27.6748,43900.0
2014-07-29 14:30:00,36.74,36.76,36.74,36.75,18700.0,27.6748,27.6899,27.6748,27.6824,18700.0
2014-07-29 14:40:00,36.74,36.76,36.72,36.73,25300.0,27.6748,27.6899,27.6598,27.6673,25300.0
2014-07-29 14:50:00,36.72,36.73,36.71,36.71,17400.0,27.6598,27.6673,27.6522,27.6522,17400.0
2014-07-29 15:00:00,36.72,36.76,36.7,36.74,48800.0,27.6598,27.6899,27.6447,27.6748,48800.0
2014-07-29 15:10:00,36.74,36.77,36.73,36.74,55100.0,27.6748,27.6974,27.6673,27.6748,55100.0
2014-07-29 15:20:00,36.75,36.75,36.7,36.7,43700.0,27.6824,27.6824,27.6447,27.6447,43700.0
2014-07-29 15:30:00,36.7,36.7,36.68,36.69,39800.0,27.6447,27.6447,27.6296,27.6372,39800.0
2014-07-29 15:40:00,36.69,36.69,36.62,36.66,60600.0,27.6372,27.6372,27.5845,27.6146,60600.0
2014-07-29 15:50:00,36.66,36.66,36.59,36.6,162800.0,27.6146,27.6146,27.5619,27.5694,162800.0
2014-07-30 09:30:00,36.59,36.88,36.31,36.32,163800.0,27.5619,27.7803,27.3509,27.3585,163800.0
2014-07-30 09:40:00,36.32,36.42,36.21,36.4,106400.0,27.3585,27.4338,27.2756,27.4187,106400.0
2014-07-30 09:50:00,36.4,36.46,36.28,36.29,77700.0,27.4187,27.4639,27.3283,27.3359,77700.0
2014-07-30 10:00:00,36.28,36.33,36.27,36.29,45200.0,27.3283,27.366,27.3208,27.3359,45200.0
2014-07-30 10:10:00,36.28,36.34,36.28,36.34,35200.0,27.3283,27.3735,27.3283,27.3735,35200.0
2014-07-30 10:20:00,36.34,36.34,36.28,36.29,59300.0,27.3735,27.3735,27.3283,27.3359,59300.0
2014-07-30 10:30:00,36.29,36.32,36.23,36.23,52000.0,27.3359,27.3585,27.2907,27.2907,52000.0
2014-07-30 10:40:00,36.23,36.32,36.22,36.31,119700.0,27.2907,27.3585,27.2831,27.3509,119700.0
2014-07-30 10:50:00,36.3,36.34,36.29,36.32,17600.0,27.3434,27.3735,27.3359,27.3585,17600.0
2014-07-30 11:00:00,36.32,36.33,36.25,36.33,32200.0,27.3585,27.366,27.3057,27.366,32200.0
2014-07-30 11:10:00,36.33,36.34,36.28,36.34,31100.0,27.366,27.3735,27.3283,27.3735,31100.0
2014-07-30 11:20:00,36.34,36.38,36.33,36.37,22200.0,27.3735,27.4037,27.366,27.3961,22200.0
2014-07-30 11:30:00,36.37,36.37,36.29,36.3,22900.0,27.3961,27.3961,27.3359,27.3434,22900.0
2014-07-30 11:40:00,36.3,36.32,36.29,36.29,57500.0,27.3434,27.3585,27.3359,27.3359,57500.0
2014-07-30 11:50:00,36.29,36.32,36.28,36.29,41700.0,27.3359,27.3585,27.3283,27.3359,41700.0
2014-07-30 12:00:00,36.3,36.33,36.22,36.23,44000.0,27.3434,27.366,27.2831,27.2907,44000.0
2014-07-30 12:10:00,36.23,36.28,36.22,36.23,28800.0,27.2907,27.3283,27.2831,27.2907,28800.0
2014-07-30 12:20:00,36.23,36.28,36.23,36.27,15100.0,27.2907,27.3283,27.2907,27.3208,15100.0
2014-07-30 12:30:00,36.27,36.33,36.26,36.33,16000.0,27.3208,27.366,27.3133,27.366,16000.0
2014-07-30 12:40:00,36.33,36.35,36.32,36.34,10700.0,27.366,27.3811,27.3585,27.3735,10700.0
2014-07-30 12:50:00,36.35,36.35,36.33,36.34,11800.0,27.3811,27.3811,27.366,27.3735,11800.0
2014-07-30 13:00:00,36.35,36.35,36.25,36.25,25600.0,27.3811,27.3811,27.3057,27.3057,25600.0
2014-07-30 13:10:00,36.25,36.25,36.17,36.17,20500.0,27.3057,27.3057,27.2455,27.2455,20500.0
2014-07-30 13:20:00,36.17,36.19,36.15,36.16,32400.0,27.2455,27.2606,27.2304,27.238,32400.0
2014-07-30 13:30:00,36.16,36.24,36.16,36.19,41100.0,27.238,27.2982,27.238,27.2606,41100.0
2014-07-30 13:40:00,36.19,36.19,36.15,36.16,48300.0,27.2606,27.2606,27.2304,27.238,48300.0
2014-07-30 13:50:00,36.17,36.2,36.1,36.12,104400.0,27.2455,27.2681,27.1928,27.2078,104400.0
2014-07-30 14:00:00,36.12,36.34,36.07,36.3,92300.0,27.2078,27.3735,27.1702,27.3434,92300.0
2014-07-30 14:10:00,36.29,36.32,36.28,36.28,63500.0,27.3359,27.3585,27.3283,27.3283,63500.0
2014-07-30 14:20:00,36.29,36.32,36.25,36.29,59700.0,27.3359,27.3585,27.3057,27.3359,59700.0
2014-07-30 14:30:00,36.31,36.31,36.23,36.3,38100.0,27.3509,27.3509,27.2907,27.3434,38100.0
2014-07-30 14:40:00,36.3,36.35,36.28,36.32,96100.0,27.3434,27.3811,27.3283,27.3585,96100.0
2014-07-30 14:50:00,36.31,36.33,36.3,36.32,38400.0,27.3509,27.366,27.3434,27.3585,38400.0
2014-07-30 15:00:00,36.31,36.32,36.24,36.27,57100.0,27.3509,27.3585,27.2982,27.3208,57100.0
2014-07-30 15:10:00,36.27,36.34,36.27,36.32,39800.0,27.3208,27.3735,27.3208,27.3585,39800.0
2014-07-30 15:20:00,36.33,36.34,36.3,36.3,44800.0,27.366,27.3735,27.3434,27.3434,44800.0
2014-07-30 15:30:00,36.3,36.31,36.27,36.27,95000.0,27.3434,27.3509,27.3208,27.3208,95000.0
2014-07-30 15:40:00,36.28,36.3,36.25,36.27,119500.0,27.3283,27.3434,27.3057,27.3208,119500.0
2014-07-30 15:50:00,36.27,36.28,36.23,36.25,474200.0,27.3208,27.3283,27.2907,27.3057,474200.0
2014-07-31 09:30:00,36.09,36.22,36.0,36.09,58100.0,27.1852,27.2831,27.1174,27.1852,58100.0
2014-07-31 09:40:00,36.09,36.11,36.02,36.08,42800.0,27.1852,27.2003,27.1325,27.1777,42800.0
2014-07-31 09:50:00,36.08,36.1,36.03,36.05,33300.0,27.1777,27.1928,27.14,27.1551,33300.0
2014-07-31 10:00:00,36.05,36.1,36.03,36.05,36200.0,27.1551,27.1928,27.14,27.1551,36200.0
2014-07-31 10:10:00,36.06,36.09,36.03,36.09,26500.0,27.1626,27.1852,27.14,27.1852,26500.0
2014-07-31 10:20:00,36.09,36.09,35.98,36.01,93300.0,27.1852,27.1852,27.1024,27.125,93300.0
2014-07-31 10:30:00,36.01,36.06,35.97,36.06,84700.0,27.125,27.1626,27.0948,27.1626,84700.0
2014-07-31 10:40:00,36.05,36.06,36.02,36.02,49800.0,27.1551,27.1626,27.1325,27.1325,49800.0
2014-07-31 10:50:00,36.03,36.05,35.93,35.93,34700.0,27.14,27.1551,27.0647,27.0647,34700.0
2014-07-31 11:00:00,35.94,36.04,35.94,36.04,69500.0,27.0722,27.1476,27.0722,27.1476,69500.0
2014-07-31 11:10:00,36.05,36.05,36.0,36.05,62700.0,27.1551,27.1551,27.1174,27.1551,62700.0
2014-07-31 11:20:00,36.05,36.11,36.05,36.06,97300.0,27.1551,27.2003,27.1551,27.1626,97300.0
2014-07-31 11:30:00,36.05,36.09,36.01,36.09,38900.0,27.1551,27.1852,27.125,27.1852,38900.0
2014-07-31 11:40:00,36.08,36.09,36.03,36.05,26600.0,27.1777,27.1852,27.14,27.1551,26600.0
2014-07-31 11:50:00,36.05,36.05,35.97,35.98,20700.0,27.1551,27.1551,27.0948,27.1024,20700.0
2014-07-31 12:00:00,35.99,36.02,35.96,36.0,28800.0,27.1099,27.1325,27.0873,27.1174,28800.0
2014-07-31 12:10:00,36.0,36.0,35.95,35.97,22800.0,27.1174,27.1174,27.0798,27.0948,22800.0
2014-07-31 12:20:00,35.98,35.99,35.96,35.97,17700.0,27.1024,27.1099,27.0873,27.0948,17700.0
2014-07-31 12:30:00,35.98,35.99,35.96,35.96,10100.0,27.1024,27.1099,27.0873,27.0873,10100.0
2014-07-31 12:40:00,35.97,36.0,35.96,36.0,8300.0,27.0948,27.1174,27.0873,27.1174,8300.0
2014-07-31 12:50:00,36.0,36.02,35.96,36.02,54500.0,27.1174,27.1325,27.0873,27.1325,54500.0
2014-07-31 13:00:00,36.01,36.02,35.98,36.0,44100.0,27.125,27.1325,27.1024,27.1174,44100.0
2014-07-31 13:10:00,36.0,36.01,35.96,35.96,25000.0,27.1174,27.125,27.0873,27.0873,25000.0
2014-07-31 13:20:00,35.96,35.96,35.9,35.95,35000.0,27.0873,27.0873,27.0421,27.0798,35000.0
2014-07-31 13:30:00,35.95,35.97,35.94,35.96,13500.0,27.0798,27.0948,27.0722,27.0873,13500.0
2014-07-31 13:40:00,35.95,35.98,35.93,35.95,37900.0,27.0798,27.1024,27.0647,27.0798,37900.0
2014-07-31 13:50:00,35.96,35.98,35.93,35.97,53700.0,27.0873,27.1024,27.0647,27.0948,53700.0
2014-07-31 14:00:00,35.98,36.01,35.97,35.99,13200.0,27.1024,27.125,27.0948,27.1099,13200.0
2014-07-31 14:10:00,35.99,36.01,35.96,35.99,37900.0,27.1099,27.125,27.0873,27.1099,37900.0
2014-07-31 14:20:00,35.98,35.99,35.95,35.99,15800.0,27.1024,27.1099,27.0798,27.1099,15800.0
2014-07-31 14:30:00,35.99,36.0,35.94,35.95,57100.0,27.1099,27.1174,27.0722,27.0798,57100.0
2014-07-31 14:40:00,35.94,35.95,35.83,35.84,57300.0,27.0722,27.0798,26.9894,26.9969,57300.0
2014-07-31 14:50:00,35.84,35.85,35.76,35.78,64100.0,26.9969,27.0044,26.9366,26.9517,64100.0
2014-07-31 15:00:00,35.77,35.85,35.76,35.8,73000.0,26.9442,27.0044,26.9366,26.9668,73000.0
2014-07-31 15:10:00,35.79,35.79,35.73,35.75,64300.0,26.9592,26.9592,26.9141,26.9291,64300.0
2014-07-31 15:20:00,35.76,35.76,35.71,35.74,84300.0,26.9366,26.9366,26.899,26.9216,84300.0
2014-07-31 15:30:00,35.73,35.79,35.73,35.78,66700.0,26.9141,26.9592,26.9141,26.9517,66700.0
2014-07-31 15:40:00,35.78,35.8,35.7,35.71,195400.0,26.9517,26.9668,26.8915,26.899,195400.0
2014-07-31 15:50:00,35.71,35.76,35.69,35.69,321400.0,26.899,26.9366,26.8839,26.8839,321400.0
2014-08-01 09:30:00,35.58,35.67,35.51,35.61,122200.0,26.8011,26.8689,26.7483,26.8237,122200.0
2014-08-01 09:40:00,35.62,35.7,35.58,35.7,115100.0,26.8312,26.8915,26.8011,26.8915,115100.0
2014-08-01 09:50:00,35.7,35.79,35.63,35.73,243300.0,26.8915,26.9592,26.8387,26.9141,243300.0
2014-08-01 10:00:00,35.73,35.81,35.67,35.77,50500.0,26.9141,26.9743,26.8689,26.9442,50500.0
2014-08-01 10:10:00,35.76,35.8,35.7,35.72,28500.0,26.9366,26.9668,26.8915,26.9065,28500.0
2014-08-01 10:20:00,35.73,35.84,35.71,35.83,34100.0,26.9141,26.9969,26.899,26.9894,34100.0
2014-08-01 10:30:00,35.83,35.92,35.81,35.91,111100.0,26.9894,27.0572,26.9743,27.0496,111100.0
2014-08-01 10:40:00,35.92,35.92,35.84,35.85,24300.0,27.0572,27.0572,26.9969,27.0044,24300.0
2014-08-01 10:50:00,35.85,35.86,35.79,35.79,41600.0,27.0044,27.012,26.9592,26.9592,41600.0
2014-08-01 11:00:00,35.8,35.8,35.74,35.75,49400.0,26.9668,26.9668,26.9216,26.9291,49400.0
2014-08-01 11:10:00,35.74,35.74,35.66,35.68,57700.0,26.9216,26.9216,26.8613,26.8764,57700.0
2014-08-01 11:20:00,35.68,35.82,35.68,35.8,32500.0,26.8764,26.9818,26.8764,26.9668,32500.0
2014-08-01 11:30:00,35.8,35.83,35.74,35.78,75500.0,26.9668,26.9894,26.9216,26.9517,75500.0
2014-08-01 11:40:00,35.78,35.83,35.78,35.81,45400.0,26.9517,26.9894,26.9517,26.9743,45400.0
2014-08-01 11:50:00,35.81,35.81,35.74,35.79,43900.0,26.9743,26.9743,26.9216,26.9592,43900.0
2014-08-01 12:00:00,35.8,35.84,35.78,35.8,29500.0,26.9668,26.9969,26.9517,26.9668,29500.0
2014-08-01 12:10:00,35.79,35.86,35.78,35.83,37300.0,26.9592,27.012,26.9517,26.9894,37300.0
2014-08-01 12:20:00,35.84,35.84,35.77,35.79,14800.0,26.9969,26.9969,26.9442,26.9592,14800.0
2014-08-01 12:30:00,35.79,35.8,35.75,35.76,22500.0,26.9592,26.9668,26.9291,26.9366,22500.0
2014-08-01 12:40:00,35.76,35.78,35.72,35.72,20900.0,26.9366,26.9517,26.9065,26.9065,20900.0
2014-08-01 12:50:00,35.73,35.78,35.72,35.75,64700.0,26.9141,26.9517,26.9065,26.9291,64700.0
2014-08-01 13:00:00,35.76,35.77,35.73,35.75,22000.0,26.9366,26.9442,26.9141,26.9291,22000.0
2014-08-01 13:10:00,35.76,35.8,35.74,35.78,56800.0,26.9366,26.9668,26.9216,26.9517,56800.0
2014-08-01 13:20:00,35.79,35.85,35.76,35.85,43800.0,26.9592,27.0044,26.9366,27.0044,43800.0
2014-08-01 13:30:00,35.85,35.86,35.81,35.84,25900.0,27.0044,27.012,26.9743,26.9969,25900.0
2014-08-01 13:40:00,35.85,35.85,35.8,35.84,20600.0,27.0044,27.0044,26.9668,26.9969,20600.0
2014-08-01 13:50:00,35.83,35.87,35.81,35.87,28700.0,26.9894,27.0195,26.9743,27.0195,28700.0
2014-08-01 14:00:00,35.87,35.89,35.83,35.88,37100.0,27.0195,27.0346,26.9894,27.027,37100.0
2014-08-01 14:10:00,35.88,35.91,35.87,35.89,20600.0,27.027,27.0496,27.0195,27.0346,20600.0
2014-08-01 14:20:00,35.89,35.89,35.85,35.86,30000.0,27.0346,27.0346,27.0044,27.012,30000.0
2014-08-01 14:30:00,35.87,35.89,35.85,35.89,24400.0,27.0195,27.0346,27.0044,27.0346,24400.0
2014-08-01 14:40:00,35.88,35.89,35.83,35.83,36300.0,27.027,27.0346,26.9894,26.9894,36300.0
2014-08-01 14:50:00,35.83,35.86,35.8,35.86,34100.0,26.9894,27.012,26.9668,27.012,34100.0
2014-08-01 15:00:00,35.85,35.87,35.8,35.8,76500.0,27.0044,27.0195,26.9668,26.9668,76500.0
2014-08-01 15:10:00,35.82,35.85,35.79,35.85,49000.0,26.9818,27.0044,26.9592,27.0044,49000.0
2014-08-01 15:20:00,35.86,35.88,35.84,35.84,46600.0,27.012,27.027,26.9969,26.9969,46600.0
2014-08-01 15:30:00,35.83,35.86,35.83,35.85,52700.0,26.9894,27.012,26.9894,27.0044,52700.0
2014-08-01 15:40:00,35.85,35.86,35.77,35.81,72300.0,27.0044,27.012,26.9442,26.9743,72300.0
2014-08-01 15:50:00,35.81,35.82,35.77,35.78,211000.0,26.9743,26.9818,26.9442,26.9517,211000.0
2014-08-04 09:30:00,35.8,35.81,35.71,35.76,44700.0,26.9668,26.9743,26.899,26.9366,44700.0
2014-08-04 09:40:00,35.75,35.81,35.73,35.78,62800.0,26.9291,26.9743,26.9141,26.9517,62800.0
2014-08-04 09:50:00,35.78,35.81,35.77,35.81,37600.0,26.9517,26.9743,26.9442,26.9743,37600.0
2014-08-04 10:00:00,35.8,35.8,35.73,35.73,18600.0,26.9668,26.9668,26.9141,26.9141,18600.0
2014-08-04 10:10:00,35.73,35.73,35.66,35.69,30900.0,26.9141,26.9141,26.8613,26.8839,30900.0
2014-08-04 10:20:00,35.69,35.74,35.69,35.7,30500.0,26.8839,26.9216,26.8839,26.8915,30500.0
2014-08-04 10:30:00,35.69,35.72,35.66,35.72,39200.0,26.8839,26.9065,26.8613,26.9065,39200.0
2014-08-04 10:40:00,35.71,35.72,35.66,35.69,29900.0,26.899,26.9065,26.8613,26.8839,29900.0
2014-08-04 10:50:00,35.69,35.7,35.62,35.64,39200.0,26.8839,26.8915,26.8312,26.8463,39200.0
2014-08-04 11:00:00,35.64,35.66,35.61,35.65,60100.0,26.8463,26.8613,26.8237,26.8538,60100.0
2014-08-04 11:10:00,35.66,35.68,35.65,35.65,21700.0,26.8613,26.8764,26.8538,26.8538,21700.0
2014-08-04 11:20:00,35.65,35.66,35.64,35.66,31800.0,26.8538,26.8613,26.8463,26.8613,31800.0
2014-08-04 11:30:00,35.66,35.66,35.59,35.61,80100.0,26.8613,26.8613,26.8086,26.8237,80100.0
2014-08-04 11:40:00,35.61,35.62,35.57,35.59,33400.0,26.8237,26.8312,26.7935,26.8086,33400.0
2014-08-04 11:50:00,35.58,35.65,35.57,35.63,24800.0,26.8011,26.8538,26.7935,26.8387,24800.0
2014-08-04 12:00:00,35.62,35.68,35.62,35.68,36900.0,26.8312,26.8764,26.8312,26.8764,36900.0
2014-08-04 12:10:00,35.68,35.71,35.68,35.69,15700.0,26.8764,26.899,26.8764,26.8839,15700.0
2014-08-04 12:20:00,35.69,35.78,35.68,35.77,22500.0,26.8839,26.9517,26.8764,26.9442,22500.0
2014-08-04 12:30:00,35.78,35.83,35.78,35.82,29300.0,26.9517,26.9894,26.9517,26.9818,29300.0
2014-08-04 12:40:00,35.83,35.85,35.82,35.84,21200.0,26.9894,27.0044,26.9818,26.9969,21200.0
2014-08-04 12:50:00,35.83,35.87,35.83,35.84,29300.0,26.9894,27.0195,26.9894,26.9969,29300.0
2014-08-04 13:00:00,35.84,35.88,35.84,35.87,16500.0,26.9969,27.027,26.9969,27.0195,16500.0
2014-08-04 13:10:00,35.88,35.88,35.84,35.84,21500.0,27.027,27.027,26.9969,26.9969,21500.0
2014-08-04 13:20:00,35.85,35.89,35.84,35.88,52600.0,27.0044,27.0346,26.9969,27.027,52600.0
2014-08-04 13:30:00,35.88,35.9,35.87,35.9,16900.0,27.027,27.0421,27.0195,27.0421,16900.0
2014-08-04 13:40:00,35.89,35.89,35.85,35.87,25500.0,27.0346,27.0346,27.0044,27.0195,25500.0
2014-08-04 13:50:00,35.89,35.9,35.86,35.87,18000.0,27.0346,27.0421,27.012,27.0195,18000.0
2014-08-04 14:00:00,35.86,35.9,35.86,35.89,24800.0,27.012,27.0421,27.012,27.0346,24800.0
2014-08-04 14:10:00,35.89,35.9,35.87,35.87,16500.0,27.0346,27.0421,27.0195,27.0195,16500.0
2014-08-04 14:20:00,35.88,35.88,35.85,35.86,11100.0,27.027,27.027,27.0044,27.012,11100.0
2014-08-04 14:30:00,35.86,35.93,35.85,35.91,23500.0,27.012,27.0647,27.0044,27.0496,23500.0
2014-08-04 14:40:00,35.91,35.97,35.91,35.96,21200.0,27.0496,27.0948,27.0496,27.0873,21200.0
2014-08-04 14:50:00,35.96,35.98,35.94,35.98,36800.0,27.0873,27.1024,27.0722,27.1024,36800.0
2014-08-04 15:00:00,35.98,35.98,35.95,35.95,25400.0,27.1024,27.1024,27.0798,27.0798,25400.0
2014-08-04 15:10:00,35.95,36.0,35.95,35.99,37800.0,27.0798,27.1174,27.0798,27.1099,37800.0
2014-08-04 15:20:00,35.98,36.02,35.96,36.01,46600.0,27.1024,27.1325,27.0873,27.125,46600.0
2014-08-04 15:30:00,36.0,36.04,35.99,36.02,67800.0,27.1174,27.1476,27.1099,27.1325,67800.0
2014-08-04 15:40:00,36.02,36.04,36.0,36.03,85400.0,27.1325,27.1476,27.1174,27.14,85400.0
2014-08-04 15:50:00,36.03,36.04,35.97,35.98,178700.0,27.14,27.1476,27.0948,27.1024,178700.0
2014-08-05 09:30:00,35.95,36.05,35.87,35.96,108600.0,27.0798,27.1551,27.0195,27.0873,108600.0
2014-08-05 09:40:00,35.95,35.95,35.89,35.91,16600.0,27.0798,27.0798,27.0346,27.0496,16600.0
2014-08-05 09:50:00,35.9,35.91,35.85,35.89,19600.0,27.0421,27.0496,27.0044,27.0346,19600.0
2014-08-05 10:00:00,35.89,35.91,35.85,35.87,22900.0,27.0346,27.0496,27.0044,27.0195,22900.0
2014-08-05 10:10:00,35.87,35.89,35.81,35.82,41400.0,27.0195,27.0346,26.9743,26.9818,41400.0
2014-08-05 10:20:00,35.83,35.86,35.82,35.86,30100.0,26.9894,27.012,26.9818,27.012,30100.0
2014-08-05 10:30:00,35.86,35.9,35.84,35.88,33400.0,27.012,27.0421,26.9969,27.027,33400.0
2014-08-05 10:40:00,35.87,35.89,35.83,35.85,32000.0,27.0195,27.0346,26.9894,27.0044,32000.0
2014-08-05 10:50:00,35.84,35.84,35.77,35.82,19000.0,26.9969,26.9969,26.9442,26.9818,19000.0
2014-08-05 11:00:00,35.82,35.82,35.76,35.77,22900.0,26.9818,26.9818,26.9366,26.9442,22900.0
2014-08-05 11:10:00,35.76,35.81,35.76,35.8,12200.0,26.9366,26.9743,26.9366,26.9668,12200.0
2014-08-05 11:20:00,35.79,35.81,35.73,35.73,32200.0,26.9592,26.9743,26.9141,26.9141,32200.0
2014-08-05 11:30:00,35.73,35.74,35.71,35.72,47200.0,26.9141,26.9216,26.899,26.9065,47200.0
2014-08-05 11:40:00,35.72,35.76,35.72,35.74,38200.0,26.9065,26.9366,26.9065,26.9216,38200.0
2014-08-05 11:50:00,35.73,35.77,35.73,35.76,22900.0,26.9141,26.9442,26.9141,26.9366,22900.0
2014-08-05 12:00:00,35.76,35.79,35.76,35.78,18100.0,26.9366,26.9592,26.9366,26.9517,18100.0
2014-08-05 12:10:00,35.77,35.78,35.75,35.77,35900.0,26.9442,26.9517,26.9291,26.9442,35900.0
2014-08-05 12:20:00,35.78,35.79,35.72,35.75,42700.0,26.9517,26.9592,26.9065,26.9291,42700.0
2014-08-05 12:30:00,35.75,35.75,35.7,35.72,22600.0,26.9291,26.9291,26.8915,26.9065,22600.0
2014-08-05 12:40:00,35.73,35.73,35.7,35.72,13200.0,26.9141,26.9141,26.8915,26.9065,13200.0
2014-08-05 12:50:00,35.72,35.74,35.71,35.74,19700.0,26.9065,26.9216,26.899,26.9216,19700.0
2014-08-05 13:00:00,35.73,35.73,35.69,35.7,26100.0,26.9141,26.9141,26.8839,26.8915,26100.0
2014-08-05 13:10:00,35.7,35.71,35.68,35.7,16100.0,26.8915,26.899,26.8764,26.8915,16100.0
2014-08-05 13:20:00,35.7,35.71,35.69,35.71,19800.0,26.8915,26.899,26.8839,26.899,19800.0
2014-08-05 13:30:00,35.7,35.71,35.58,35.58,41500.0,26.8915,26.899,26.8011,26.8011,41500.0
2014-08-05 13:40:00,35.57,35.61,35.52,35.55,50100.0,26.7935,26.8237,26.7559,26.7785,50100.0
2014-08-05 13:50:00,35.55,35.61,35.52,35.57,62000.0,26.7785,26.8237,26.7559,26.7935,62000.0
2014-08-05 14:00:00,35.58,35.61,35.5,35.51,40300.0,26.8011,26.8237,26.7408,26.7483,40300.0
2014-08-05 14:10:00,35.52,35.57,35.52,35.56,32100.0,26.7559,26.7935,26.7559,26.786,32100.0
2014-08-05 14:20:00,35.56,35.6,35.53,35.6,68200.0,26.786,26.8161,26.7634,26.8161,68200.0
2014-08-05 14:30:00,35.59,35.67,35.59,35.64,45300.0,26.8086,26.8689,26.8086,26.8463,45300.0
2014-08-05 14:40:00,35.64,35.67,35.63,35.64,25800.0,26.8463,26.8689,26.8387,26.8463,25800.0
2014-08-05 14:50:00,35.64,35.64,35.58,35.58,62900.0,26.8463,26.8463,26.8011,26.8011,62900.0
2014-08-05 15:00:00,35.58,35.59,35.52,35.53,74700.0,26.8011,26.8086,26.7559,26.7634,74700.0
2014-08-05 15:10:00,35.53,35.57,35.51,35.57,47000.0,26.7634,26.7935,26.7483,26.7935,47000.0
2014-08-05 15:20:00,35.57,35.59,35.53,35.53,59500.0,26.7935,26.8086,26.7634,26.7634,59500.0
2014-08-05 15:30:00,35.54,35.64,35.54,35.6,81900.0,26.7709,26.8463,26.7709,26.8161,81900.0
2014-08-05 15:40:00,35.6,35.65,35.57,35.58,159500.0,26.8161,26.8538,26.7935,26.8011,159500.0
2014-08-05 15:50:00,35.58,35.6,35.52,35.53,394500.0,26.8011,26.8161,26.7559,26.7634,394500.0
2014-08-06 09:30:00,35.57,35.98,35.57,35.94,220700.0,26.7935,27.1024,26.7935,27.0722,220700.0
2014-08-06 09:40:00,35.94,36.01,35.88,35.89,123800.0,27.0722,27.125,27.027,27.0346,123800.0
2014-08-06 09:50:00,35.88,35.91,35.78,35.82,113900.0,27.027,27.0496,26.9517,26.9818,113900.0
2014-08-06 10:00:00,35.82,35.88,35.8,35.85,66100.0,26.9818,27.027,26.9668,27.0044,66100.0
2014-08-06 10:10:00,35.85,35.92,35.84,35.87,49200.0,27.0044,27.0572,26.9969,27.0195,49200.0
2014-08-06 10:20:00,35.87,36.0,35.87,36.0,38800.0,27.0195,27.1174,27.0195,27.1174,38800.0
2014-08-06 10:30:00,36.01,36.01,35.91,35.95,130900.0,27.125,27.125,27.0496,27.0798,130900.0
2014-08-06 10:40:00,35.95,35.98,35.91,35.96,99700.0,27.0798,27.1024,27.0496,27.0873,99700.0
2014-08-06 10:50:00,35.97,35.97,35.93,35.96,52400.0,27.0948,27.0948,27.0647,27.0873,52400.0
2014-08-06 11:00:00,35.96,35.97,35.94,35.95,40700.0,27.0873,27.0948,27.0722,27.0798,40700.0
2014-08-06 11:10:00,35.95,35.96,35.88,35.9,73600.0,27.0798,27.0873,27.027,27.0421,73600.0
2014-08-06 11:20:00,35.91,35.93,35.85,35.86,64600.0,27.0496,27.0647,27.0044,27.012,64600.0
2014-08-06 11:30:00,35.86,35.93,35.85,35.86,100100.0,27.012,27.0647,27.0044,27.012,100100.0
2014-08-06 11:40:00,35.86,35.94,35.86,35.93,66800.0,27.012,27.0722,27.012,27.0647,66800.0
2014-08-06 11:50:00,35.94,35.96,35.9,35.95,55800.0,27.0722,27.0873,27.0421,27.0798,55800.0
2014-08-06 12:00:00,35.95,36.0,35.87,35.87,85000.0,27.0798,27.1174,27.0195,27.0195,85000.0
2014-08-06 12:10:00,35.87,35.91,35.84,35.85,52200.0,27.0195,27.0496,26.9969,27.0044,52200.0
2014-08-06 12:20:00,35.84,35.85,35.78,35.84,71600.0,26.9969,27.0044,26.9517,26.9969,71600.0
2014-08-06 12:30:00,35.85,35.96,35.84,35.96,26700.0,27.0044,27.0873,26.9969,27.0873,26700.0
2014-08-06 12:40:00,35.96,35.97,35.89,35.89,30800.0,27.0873,27.0948,27.0346,27.0346,30800.0
2014-08-06 12:50:00,35.88,35.91,35.86,35.89,33100.0,27.027,27.0496,27.012,27.0346,33100.0
2014-08-06 13:00:00,35.89,35.89,35.8,35.84,39400.0,27.0346,27.0346,26.9668,26.9969,39400.0
2014-08-06 13:10:00,35.84,35.88,35.8,35.84,69100.0,26.9969,27.027,26.9668,26.9969,69100.0
2014-08-06 13:20:00,35.84,35.86,35.83,35.86,43600.0,26.9969,27.012,26.9894,27.012,43600.0
2014-08-06 13:30:00,35.86,35.86,35.8,35.8,78100.0,27.012,27.012,26.9668,26.9668,78100.0
2014-08-06 13:40:00,35.8,35.82,35.79,35.79,42100.0,26.9668,26.9818,26.9592,26.9592,42100.0
2014-08-06 13:50:00,35.8,35.81,35.75,35.78,51400.0,26.9668,26.9743,26.9291,26.9517,51400.0
2014-08-06 14:00:00,35.77,35.83,35.76,35.83,65200.0,26.9442,26.9894,26.9366,26.9894,65200.0
2014-08-06 14:10:00,35.82,35.9,35.82,35.9,37900.0,26.9818,27.0421,26.9818,27.0421,37900.0
2014-08-06 14:20:00,35.9,35.92,35.9,35.91,27000.0,27.0421,27.0572,27.0421,27.0496,27000.0
2014-08-06 14:30:00,35.91,35.93,35.85,35.85,66600.0,27.0496,27.0647,27.0044,27.0044,66600.0
2014-08-06 14:40:00,35.85,35.9,35.85,35.87,22900.0,27.0044,27.0421,27.0044,27.0195,22900.0
2014-08-06 14:50:00,35.88,35.95,35.88,35.94,47500.0,27.027,27.0798,27.027,27.0722,47500.0
2014-08-06 15:00:00,35.94,35.99,35.94,35.97,78200.0,27.0722,27.1099,27.0722,27.0948,78200.0
2014-08-06 15:10:00,35.97,36.02,35.97,36.02,123000.0,27.0948,27.1325,27.0948,27.1325,123000.0
2014-08-06 15:20:00,36.02,36.02,35.97,35.98,69800.0,27.1325,27.1325,27.0948,27.1024,69800.0
2014-08-06 15:30:00,35.98,36.01,35.96,35.98,98200.0,27.1024,27.125,27.0873,27.1024,98200.0
2014-08-06 15:40:00,35.99,36.02,35.96,35.98,204800.0,27.1099,27.1325,27.0873,27.1024,204800.0
2014-08-06 15:50:00,35.98,35.99,35.95,35.96,315400.0,27.1024,27.1099,27.0798,27.0873,315400.0
2014-08-07 09:30:00,36.12,36.12,35.9,36.1,58800.0,27.2078,27.2078,27.0421,27.1928,58800.0
2014-08-07 09:40:00,36.11,36.11,35.99,36.0,36200.0,27.2003,27.2003,27.1099,27.1174,36200.0
2014-08-07 09:50:00,36.0,36.07,36.0,36.03,39000.0,27.1174,27.1702,27.1174,27.14,39000.0
2014-08-07 10:00:00,36.03,36.05,35.99,36.03,41400.0,27.14,27.1551,27.1099,27.14,41400.0
2014-08-07 10:10:00,36.03,36.03,35.93,35.95,22600.0,27.14,27.14,27.0647,27.0798,22600.0
2014-08-07 10:20:00,35.95,36.02,35.95,36.0,14800.0,27.0798,27.1325,27.0798,27.1174,14800.0
2014-08-07 10:30:00,35.98,36.02,35.95,36.0,14700.0,27.1024,27.1325,27.0798,27.1174,14700.0
2014-08-07 10:40:00,35.99,35.99,35.9,35.91,19300.0,27.1099,27.1099,27.0421,27.0496,19300.0
2014-08-07 10:50:00,35.91,35.92,35.85,35.9,16700.0,27.0496,27.0572,27.0044,27.0421,16700.0
2014-08-07 11:00:00,35.9,35.9,35.84,35.87,22800.0,27.0421,27.0421,26.9969,27.0195,22800.0
2014-08-07 11:10:00,35.86,35.86,35.79,35.85,18700.0,27.012,27.012,26.9592,27.0044,18700.0
2014-08-07 11:20:00,35.85,35.87,35.83,35.84,16500.0,27.0044,27.0195,26.9894,26.9969,16500.0
2014-08-07 11:30:00,35.84,35.87,35.79,35.81,37800.0,26.9969,27.0195,26.9592,26.9743,37800.0
2014-08-07 11:40:00,35.81,35.81,35.71,35.77,43700.0,26.9743,26.9743,26.899,26.9442,43700.0
2014-08-07 11:50:00,35.76,35.78,35.71,35.73,19400.0,26.9366,26.9517,26.899,26.9141,19400.0
2014-08-07 12:00:00,35.74,35.8,35.72,35.8,14100.0,26.9216,26.9668,26.9065,26.9668,14100.0
2014-08-07 12:10:00,35.8,35.8,35.71,35.72,13200.0,26.9668,26.9668,26.899,26.9065,13200.0
2014-08-07 12:20:00,35.72,35.77,35.7,35.71,20600.0,26.9065,26.9442,26.8915,26.899,20600.0
2014-08-07 12:30:00,35.71,35.86,35.68,35.86,220300.0,26.899,27.012,26.8764,27.012,220300.0
2014-08-07 12:40:00,35.85,35.98,35.85,35.93,264600.0,27.0044,27.1024,27.0044,27.0647,264600.0
2014-08-07 12:50:00,35.93,36.04,35.93,36.04,120700.0,27.0647,27.1476,27.0647,27.1476,120700.0
2014-08-07 13:00:00,36.03,36.2,36.02,36.18,297400.0,27.14,27.2681,27.1325,27.253,297400.0
2014-08-07 13:10:00,36.19,36.29,36.16,36.24,175600.0,27.2606,27.3359,27.238,27.2982,175600.0
2014-08-07 13:20:00,36.24,36.34,36.21,36.34,152700.0,27.2982,27.3735,27.2756,27.3735,152700.0
2014-08-07 13:30:00,36.33,36.36,36.29,36.33,84400.0,27.366,27.3886,27.3359,27.366,84400.0
2014-08-07 13:40:00,36.34,36.35,36.3,36.31,76400.0,27.3735,27.3811,27.3434,27.3509,76400.0
2014-08-07 13:50:00,36.31,36.32,36.28,36.32,61500.0,27.3509,27.3585,27.3283,27.3585,61500.0
2014-08-07 14:00:00,36.32,36.32,36.21,36.21,179300.0,27.3585,27.3585,27.2756,27.2756,179300.0
2014-08-07 14:10:00,36.21,36.22,36.16,36.19,55700.0,27.2756,27.2831,27.238,27.2606,55700.0
2014-08-07 14:20:00,36.19,36.24,36.19,36.19,72000.0,27.2606,27.2982,27.2606,27.2606,72000.0
2014-08-07 14:30:00,36.2,36.22,36.19,36.2,49500.0,27.2681,27.2831,27.2606,27.2681,49500.0
2014-08-07 14:40:00,36.2,36.21,36.19,36.2,45600.0,27.2681,27.2756,27.2606,27.2681,45600.0
2014-08-07 14:50:00,36.2,36.21,36.14,36.15,144400.0,27.2681,27.2756,27.2229,27.2304,144400.0
2014-08-07 15:00:00,36.16,36.16,36.13,36.14,139900.0,27.238,27.238,27.2154,27.2229,139900.0
2014-08-07 15:10:00,36.13,36.18,36.11,36.18,150100.0,27.2154,27.253,27.2003,27.253,150100.0
2014-08-07 15:20:00,36.17,36.19,36.13,36.19,124200.0,27.2455,27.2606,27.2154,27.2606,124200.0
2014-08-07 15:30:00,36.18,36.26,36.17,36.26,182100.0,27.253,27.3133,27.2455,27.3133,182100.0
2014-08-07 15:40:00,36.26,36.3,36.24,36.3,429900.0,27.3133,27.3434,27.2982,27.3434,429900.0
2014-08-07 15:50:00,36.3,36.37,36.26,36.28,555600.0,27.3434,27.3961,27.3133,27.3283,555600.0
2014-08-08 09:30:00,36.27,36.45,36.18,36.2,116200.0,27.3208,27.4564,27.253,27.2681,116200.0
2014-08-08 09:40:00,36.19,36.23,36.07,36.08,258600.0,27.2606,27.2907,27.1702,27.1777,258600.0
2014-08-08 09:50:00,36.08,36.18,36.05,36.15,92600.0,27.1777,27.253,27.1551,27.2304,92600.0
2014-08-08 10:00:00,36.14,36.18,36.09,36.15,150100.0,27.2229,27.253,27.1852,27.2304,150100.0
2014-08-08 10:10:00,36.15,36.23,36.14,36.2,54500.0,27.2304,27.2907,27.2229,27.2681,54500.0
2014-08-08 10:20:00,36.2,36.21,36.14,36.19,131800.0,27.2681,27.2756,27.2229,27.2606,131800.0
2014-08-08 10:30:00,36.19,36.2,36.14,36.18,93300.0,27.2606,27.2681,27.2229,27.253,93300.0
2014-08-08 10:40:00,36.17,36.31,36.17,36.31,104900.0,27.2455,27.3509,27.2455,27.3509,104900.0
2014-08-08 10:50:00,36.3,36.33,36.29,36.32,81900.0,27.3434,27.366,27.3359,27.3585,81900.0
2014-08-08 11:00:00,36.32,36.34,36.3,36.3,71000.0,27.3585,27.3735,27.3434,27.3434,71000.0
2014-08-08 11:10:00,36.31,36.33,36.3,36.33,50000.0,27.3509,27.366,27.3434,27.366,50000.0
2014-08-08 11:20:00,36.32,36.33,36.32,36.32,138500.0,27.3585,27.366,27.3585,27.3585,138500.0
2014-08-08 11:30:00,36.32,36.33,36.23,36.29,168700.0,27.3585,27.366,27.2907,27.3359,168700.0
2014-08-08 11:40:00,36.28,36.3,36.25,36.25,44700.0,27.3283,27.3434,27.3057,27.3057,44700.0
2014-08-08 11:50:00,36.26,36.29,36.25,36.26,99800.0,27.3133,27.3359,27.3057,27.3133,99800.0
2014-08-08 12:00:00,36.27,36.27,36.22,36.23,173700.0,27.3208,27.3208,27.2831,27.2907,173700.0
2014-08-08 12:10:00,36.24,36.24,36.17,36.18,94800.0,27.2982,27.2982,27.2455,27.253,94800.0
2014-08-08 12:20:00,36.18,36.2,36.16,36.16,107700.0,27.253,27.2681,27.238,27.238,107700.0
2014-08-08 12:30:00,36.16,36.16,36.1,36.1,39400.0,27.238,27.238,27.1928,27.1928,39400.0
2014-08-08 12:40:00,36.11,36.13,36.07,36.07,63500.0,27.2003,27.2154,27.1702,27.1702,63500.0
2014-08-08 12:50:00,36.07,36.14,36.07,36.14,46900.0,27.1702,27.2229,27.1702,27.2229,46900.0
2014-08-08 13:00:00,36.14,36.15,36.09,36.15,51200.0,27.2229,27.2304,27.1852,27.2304,51200.0
2014-08-08 13:10:00,36.15,36.18,36.13,36.18,68300.0,27.2304,27.253,27.2154,27.253,68300.0
2014-08-08 13:20:00,36.19,36.27,36.19,36.25,51800.0,27.2606,27.3208,27.2606,27.3057,51800.0
2014-08-08 13:30:00,36.24,36.27,36.21,36.27,48500.0,27.2982,27.3208,27.2756,27.3208,48500.0
2014-08-08 13:40:00,36.27,36.3,36.25,36.25,70800.0,27.3208,27.3434,27.3057,27.3057,70800.0
2014-08-08 13:50:00,36.26,36.26,36.21,36.24,39600.0,27.3133,27.3133,27.2756,27.2982,39600.0
2014-08-08 14:00:00,36.24,36.26,36.21,36.26,47800.0,27.2982,27.3133,27.2756,27.3133,47800.0
2014-08-08 14:10:00,36.25,36.26,36.22,36.23,33700.0,27.3057,27.3133,27.2831,27.2907,33700.0
2014-08-08 14:20:00,36.24,36.24,36.21,36.24,41700.0,27.2982,27.2982,27.2756,27.2982,41700.0
2014-08-08 14:30:00,36.24,36.26,36.22,36.23,53000.0,27.2982,27.3133,27.2831,27.2907,53000.0
2014-08-08 14:40:00,36.23,36.24,36.2,36.2,64400.0,27.2907,27.2982,27.2681,27.2681,64400.0
2014-08-08 14:50:00,36.21,36.23,36.18,36.2,87100.0,27.2756,27.2907,27.253,27.2681,87100.0
2014-08-08 15:00:00,36.2,36.26,36.19,36.25,79900.0,27.2681,27.3133,27.2606,27.3057,79900.0
2014-08-08 15:10:00,36.26,36.3,36.25,36.29,135600.0,27.3133,27.3434,27.3057,27.3359,135600.0
2014-08-08 15:20:00,36.29,36.3,36.22,36.27,96200.0,27.3359,27.3434,27.2831,27.3208,96200.0
2014-08-08 15:30:00,36.27,36.29,36.24,36.26,225000.0,27.3208,27.3359,27.2982,27.3133,225000.0
2014-08-08 15:40:00,36.25,36.26,36.23,36.23,207000.0,27.3057,27.3133,27.2907,27.2907,207000.0
2014-08-08 15:50:00,36.24,36.27,36.19,36.26,461100.0,27.2982,27.3208,27.2606,27.3133,461100.0
2014-08-11 09:30:00,36.12,37.17,36.03,37.04,244200.0,27.2078,27.9987,27.14,27.9008,244200.0
2014-08-11 09:40:00,37.02,37.04,36.62,36.79,196700.0,27.8858,27.9008,27.5845,27.7125,196700.0
2014-08-11 09:50:00,36.8,37.08,36.8,36.99,140300.0,27.72,27.931,27.72,27.8632,140300.0
2014-08-11 10:00:00,36.98,37.14,36.89,37.1,169000.0,27.8556,27.9761,27.7878,27.946,169000.0
2014-08-11 10:10:00,37.1,37.1,36.92,36.98,103000.0,27.946,27.946,27.8104,27.8556,103000.0
2014-08-11 10:20:00,36.98,36.99,36.85,36.94,82700.0,27.8556,27.8632,27.7577,27.8255,82700.0
2014-08-11 10:30:00,36.95,37.1,36.89,37.05,129000.0,27.833,27.946,27.7878,27.9084,129000.0
2014-08-11 10:40:00,37.05,37.21,37.02,37.13,112500.0,27.9084,28.0289,27.8858,27.9686,112500.0
2014-08-11 10:50:00,37.12,37.2,37.01,37.1,127600.0,27.9611,28.0213,27.8782,27.946,127600.0
2014-08-11 11:00:00,37.1,37.2,37.09,37.2,56200.0,27.946,28.0213,27.9385,28.0213,56200.0
2014-08-11 11:10:00,37.2,37.23,37.16,37.22,65600.0,28.0213,28.0439,27.9912,28.0364,65600.0
2014-08-11 11:20:00,37.22,37.33,37.2,37.27,163900.0,28.0364,28.1193,28.0213,28.0741,163900.0
2014-08-11 11:30:00,37.27,37.39,37.27,37.39,93300.0,28.0741,28.1645,28.0741,28.1645,93300.0
2014-08-11 11:40:00,37.39,37.56,37.39,37.49,184500.0,28.1645,28.2925,28.1645,28.2398,184500.0
2014-08-11 11:50:00,37.49,37.58,37.48,37.54,72000.0,28.2398,28.3076,28.2323,28.2775,72000.0
2014-08-11 12:00:00,37.55,37.64,37.46,37.47,132700.0,28.285,28.3528,28.2172,28.2247,132700.0
2014-08-11 12:10:00,37.46,37.51,37.44,37.51,49100.0,28.2172,28.2549,28.2021,28.2549,49100.0
2014-08-11 12:20:00,37.51,37.56,37.51,37.55,41000.0,28.2549,28.2925,28.2549,28.285,41000.0
2014-08-11 12:30:00,37.54,37.55,37.44,37.47,58100.0,28.2775,28.285,28.2021,28.2247,58100.0
2014-08-11 12:40:00,37.48,37.54,37.46,37.46,78600.0,28.2323,28.2775,28.2172,28.2172,78600.0
2014-08-11 12:50:00,37.46,37.47,37.4,37.4,74700.0,28.2172,28.2247,28.172,28.172,74700.0
2014-08-11 13:00:00,37.41,37.51,37.41,37.48,72200.0,28.1795,28.2549,28.1795,28.2323,72200.0
2014-08-11 13:10:00,37.48,37.5,37.45,37.45,80200.0,28.2323,28.2473,28.2097,28.2097,80200.0
2014-08-11 13:20:00,37.45,37.47,37.44,37.45,111300.0,28.2097,28.2247,28.2021,28.2097,111300.0
2014-08-11 13:30:00,37.45,37.46,37.38,37.4,78500.0,28.2097,28.2172,28.1569,28.172,78500.0
2014-08-11 13:40:00,37.4,37.42,37.38,37.42,57500.0,28.172,28.1871,28.1569,28.1871,57500.0
2014-08-11 13:50:00,37.42,37.43,37.3,37.41,120800.0,28.1871,28.1946,28.0967,28.1795,120800.0
2014-08-11 14:00:00,37.41,37.41,37.31,37.34,75600.0,28.1795,28.1795,28.1042,28.1268,75600.0
2014-08-11 14:10:00,37.35,37.46,37.33,37.46,55300.0,28.1343,28.2172,28.1193,28.2172,55300.0
2014-08-11 14:20:00,37.45,37.46,37.38,37.39,65700.0,28.2097,28.2172,28.1569,28.1645,65700.0
2014-08-11 14:30:00,37.39,37.45,37.38,37.44,86900.0,28.1645,28.2097,28.1569,28.2021,86900.0
2014-08-11 14:40:00,37.43,37.48,37.4,37.47,47400.0,28.1946,28.2323,28.172,28.2247,47400.0
2014-08-11 14:50:00,37.46,37.49,37.45,37.46,53600.0,28.2172,28.2398,28.2097,28.2172,53600.0
2014-08-11 15:00:00,37.45,37.45,37.4,37.41,56700.0,28.2097,28.2097,28.172,28.1795,56700.0
2014-08-11 15:10:00,37.41,37.5,37.38,37.49,92300.0,28.1795,28.2473,28.1569,28.2398,92300.0
2014-08-11 15:20:00,37.5,37.55,37.49,37.52,128000.0,28.2473,28.285,28.2398,28.2624,128000.0
2014-08-11 15:30:00,37.52,37.57,37.51,37.57,170700.0,28.2624,28.3001,28.2549,28.3001,170700.0
2014-08-11 15:40:00,37.57,37.57,37.51,37.52,265700.0,28.3001,28.3001,28.2549,28.2624,265700.0
2014-08-11 15:50:00,37.52,37.56,37.44,37.45,442500.0,28.2624,28.2925,28.2021,28.2097,442500.0
2014-08-12 09:30:00,37.37,37.46,36.99,37.04,190000.0,28.1494,28.2172,27.8632,27.9008,190000.0
2014-08-12 09:40:00,37.03,37.07,36.88,37.06,149600.0,27.8933,27.9234,27.7803,27.9159,149600.0
2014-08-12 09:50:00,37.07,37.2,37.04,37.19,84200.0,27.9234,28.0213,27.9008,28.0138,84200.0
2014-08-12 10:00:00,37.19,37.2,37.05,37.14,115700.0,28.0138,28.0213,27.9084,27.9761,115700.0
2014-08-12 10:10:00,37.14,37.22,37.04,37.18,77600.0,27.9761,28.0364,27.9008,28.0063,77600.0
2014-08-12 10:20:00,37.18,37.25,37.14,37.25,59200.0,28.0063,28.059,27.9761,28.059,59200.0
2014-08-12 10:30:00,37.25,37.31,37.23,37.3,49800.0,28.059,28.1042,28.0439,28.0967,49800.0
2014-08-12 10:40:00,37.3,37.34,37.22,37.22,41200.0,28.0967,28.1268,28.0364,28.0364,41200.0
2014-08-12 10:50:00,37.22,37.32,37.19,37.3,54300.0,28.0364,28.1117,28.0138,28.0967,54300.0
2014-08-12 11:00:00,37.29,37.3,37.21,37.24,55400.0,28.0891,28.0967,28.0289,28.0515,55400.0
2014-08-12 11:10:00,37.24,37.32,37.24,37.31,55800.0,28.0515,28.1117,28.0515,28.1042,55800.0
2014-08-12 11:20:00,37.3,37.31,37.25,37.26,49500.0,28.0967,28.1042,28.059,28.0665,49500.0
2014-08-12 11:30:00,37.25,37.3,37.25,37.28,47800.0,28.059,28.0967,28.059,28.0816,47800.0
2014-08-12 11:40:00,37.29,37.33,37.28,37.32,37000.0,28.0891,28.1193,28.0816,28.1117,37000.0
2014-08-12 11:50:00,37.31,37.35,37.29,37.35,49800.0,28.1042,28.1343,28.0891,28.1343,49800.0
2014-08-12 12:00:00,37.34,37.37,37.3,37.34,47700.0,28.1268,28.1494,28.0967,28.1268,47700.0
2014-08-12 12:10:00,37.35,37.45,37.34,37.43,84800.0,28.1343,28.2097,28.1268,28.1946,84800.0
2014-08-12 12:20:00,37.44,37.44,37.39,37.39,29600.0,28.2021,28.2021,28.1645,28.1645,29600.0
2014-08-12 12:30:00,37.39,37.43,37.38,37.43,56400.0,28.1645,28.1946,28.1569,28.1946,56400.0
2014-08-12 12:40:00,37.42,37.48,37.42,37.47,31200.0,28.1871,28.2323,28.1871,28.2247,31200.0
2014-08-12 12:50:00,37.46,37.47,37.43,37.43,13800.0,28.2172,28.2247,28.1946,28.1946,13800.0
2014-08-12 13:00:00,37.44,37.44,37.41,37.43,41500.0,28.2021,28.2021,28.1795,28.1946,41500.0
2014-08-12 13:10:00,37.44,37.46,37.43,37.45,29900.0,28.2021,28.2172,28.1946,28.2097,29900.0
2014-08-12 13:20:00,37.45,37.46,37.38,37.39,26900.0,28.2097,28.2172,28.1569,28.1645,26900.0
2014-08-12 13:30:00,37.39,37.41,37.38,37.41,65800.0,28.1645,28.1795,28.1569,28.1795,65800.0
2014-08-12 13:40:00,37.41,37.41,37.38,37.41,37600.0,28.1795,28.1795,28.1569,28.1795,37600.0
2014-08-12 13:50:00,37.41,37.45,37.39,37.4,31500.0,28.1795,28.2097,28.1645,28.172,31500.0
2014-08-12 14:00:00,37.4,37.4,37.33,37.33,45100.0,28.172,28.172,28.1193,28.1193,45100.0
2014-08-12 14:10:00,37.34,37.34,37.3,37.32,37400.0,28.1268,28.1268,28.0967,28.1117,37400.0
2014-08-12 14:20:00,37.32,37.33,37.29,37.31,36400.0,28.1117,28.1193,28.0891,28.1042,36400.0
2014-08-12 14:30:00,37.3,37.33,37.28,37.33,57100.0,28.0967,28.1193,28.0816,28.1193,57100.0
2014-08-12 14:40:00,37.32,37.39,37.32,37.37,24300.0,28.1117,28.1645,28.1117,28.1494,24300.0
2014-08-12 14:50:00,37.37,37.37,37.33,37.34,20500.0,28.1494,28.1494,28.1193,28.1268,20500.0
2014-08-12 15:00:00,37.34,37.38,37.31,37.37,97800.0,28.1268,28.1569,28.1042,28.1494,97800.0
2014-08-12 15:10:00,37.37,37.38,37.34,37.35,80600.0,28.1494,28.1569,28.1268,28.1343,80600.0
2014-08-12 15:20:00,37.36,37.37,37.35,37.36,47600.0,28.1419,28.1494,28.1343,28.1419,47600.0
2014-08-12 15:30:00,37.35,37.37,37.31,37.37,101000.0,28.1343,28.1494,28.1042,28.1494,101000.0
2014-08-12 15:40:00,37.37,37.42,37.36,37.4,168200.0,28.1494,28.1871,28.1419,28.172,168200.0
2014-08-12 15:50:00,37.4,37.4,37.34,37.35,261000.0,28.172,28.172,28.1268,28.1343,261000.0
2014-08-13 09:30:00,37.43,37.6,37.35,37.51,83900.0,28.1946,28.3227,28.1343,28.2549,83900.0
2014-08-13 09:40:00,37.51,37.52,37.42,37.44,37900.0,28.2549,28.2624,28.1871,28.2021,37900.0
2014-08-13 09:50:00,37.45,37.47,37.41,37.43,58100.0,28.2097,28.2247,28.1795,28.1946,58100.0
2014-08-13 10:00:00,37.44,37.54,37.42,37.53,72700.0,28.2021,28.2775,28.1871,28.2699,72700.0
2014-08-13 10:10:00,37.53,37.55,37.48,37.49,96600.0,28.2699,28.285,28.2323,28.2398,96600.0
2014-08-13 10:20:00,37.5,37.51,37.47,37.5,88000.0,28.2473,28.2549,28.2247,28.2473,88000.0
2014-08-13 10:30:00,37.5,37.52,37.46,37.5,61800.0,28.2473,28.2624,28.2172,28.2473,61800.0
2014-08-13 10:40:00,37.5,37.5,37.48,37.48,37400.0,28.2473,28.2473,28.2323,28.2323,37400.0
2014-08-13 10:50:00,37.49,37.55,37.48,37.49,204900.0,28.2398,28.285,28.2323,28.2398,204900.0
2014-08-13 11:00:00,37.5,37.56,37.48,37.55,55100.0,28.2473,28.2925,28.2323,28.285,55100.0
2014-08-13 11:10:00,37.56,37.57,37.52,37.55,85000.0,28.2925,28.3001,28.2624,28.285,85000.0
2014-08-13 11:20:00,37.55,37.6,37.55,37.59,65800.0,28.285,28.3227,28.285,28.3151,65800.0
2014-08-13 11:30:00,37.59,37.63,37.58,37.61,58600.0,28.3151,28.3452,28.3076,28.3302,58600.0
2014-08-13 11:40:00,37.6,37.61,37.57,37.6,39400.0,28.3227,28.3302,28.3001,28.3227,39400.0
2014-08-13 11:50:00,37.6,37.6,37.56,37.57,25200.0,28.3227,28.3227,28.2925,28.3001,25200.0
2014-08-13 12:00:00,37.57,37.59,37.56,37.58,38700.0,28.3001,28.3151,28.2925,28.3076,38700.0
2014-08-13 12:10:00,37.58,37.58,37.57,37.58,31100.0,28.3076,28.3076,28.3001,28.3076,31100.0
2014-08-13 12:20:00,37.57,37.6,37.55,37.6,53000.0,28.3001,28.3227,28.285,28.3227,53000.0
2014-08-13 12:30:00,37.6,37.62,37.59,37.61,38700.0,28.3227,28.3377,28.3151,28.3302,38700.0
2014-08-13 12:40:00,37.6,37.62,37.59,37.61,36400.0,28.3227,28.3377,28.3151,28.3302,36400.0
2014-08-13 12:50:00,37.6,37.62,37.6,37.62,24400.0,28.3227,28.3377,28.3227,28.3377,24400.0
2014-08-13 13:00:00,37.62,37.65,37.61,37.65,34300.0,28.3377,28.3603,28.3302,28.3603,34300.0
2014-08-13 13:10:00,37.65,37.69,37.65,37.66,48300.0,28.3603,28.3904,28.3603,28.3678,48300.0
2014-08-13 13:20:00,37.65,37.66,37.63,37.64,29200.0,28.3603,28.3678,28.3452,28.3528,29200.0
2014-08-13 13:30:00,37.64,37.69,37.63,37.69,43300.0,28.3528,28.3904,28.3452,28.3904,43300.0
2014-08-13 13:40:00,37.69,37.73,37.64,37.64,51300.0,28.3904,28.4206,28.3528,28.3528,51300.0
2014-08-13 13:50:00,37.64,37.71,37.62,37.71,105900.0,28.3528,28.4055,28.3377,28.4055,105900.0
2014-08-13 14:00:00,37.7,37.7,37.66,37.66,45500.0,28.398,28.398,28.3678,28.3678,45500.0
2014-08-13 14:10:00,37.66,37.68,37.62,37.67,75800.0,28.3678,28.3829,28.3377,28.3754,75800.0
2014-08-13 14:20:00,37.68,37.68,37.64,37.64,58000.0,28.3829,28.3829,28.3528,28.3528,58000.0
2014-08-13 14:30:00,37.64,37.68,37.64,37.66,38700.0,28.3528,28.3829,28.3528,28.3678,38700.0
2014-08-13 14:40:00,37.66,37.68,37.64,37.65,32300.0,28.3678,28.3829,28.3528,28.3603,32300.0
2014-08-13 14:50:00,37.65,37.68,37.64,37.68,55900.0,28.3603,28.3829,28.3528,28.3829,55900.0
2014-08-13 15:00:00,37.68,37.7,37.67,37.69,60300.0,28.3829,28.398,28.3754,28.3904,60300.0
2014-08-13 15:10:00,37.69,37.7,37.67,37.68,58100.0,28.3904,28.398,28.3754,28.3829,58100.0
2014-08-13 15:20:00,37.68,37.71,37.68,37.68,66400.0,28.3829,28.4055,28.3829,28.3829,66400.0
2014-08-13 15:30:00,37.68,37.71,37.66,37.71,150400.0,28.3829,28.4055,28.3678,28.4055,150400.0
2014-08-13 15:40:00,37.7,37.73,37.67,37.71,107300.0,28.398,28.4206,28.3754,28.4055,107300.0
2014-08-13 15:50:00,37.72,37.76,37.71,37.74,264500.0,28.413,28.4432,28.4055,28.4281,264500.0
2014-08-14 09:30:00,37.88,37.94,37.8,37.9,90900.0,28.5336,28.5788,28.4733,28.5486,90900.0
2014-08-14 09:40:00,37.9,37.91,37.8,37.82,22300.0,28.5486,28.5562,28.4733,28.4884,22300.0
2014-08-14 09:50:00,37.82,37.83,37.8,37.82,53700.0,28.4884,28.4959,28.4733,28.4884,53700.0
2014-08-14 10:00:00,37.82,37.85,37.77,37.78,47000.0,28.4884,28.511,28.4507,28.4582,47000.0
2014-08-14 10:10:00,37.78,37.79,37.75,37.77,47100.0,28.4582,28.4658,28.4356,28.4507,47100.0
2014-08-14 10:20:00,37.77,37.8,37.75,37.76,20700.0,28.4507,28.4733,28.4356,28.4432,20700.0
2014-08-14 10:30:00,37.77,37.8,37.74,37.74,28100.0,28.4507,28.4733,28.4281,28.4281,28100.0
2014-08-14 10:40:00,37.74,37.77,37.73,37.74,49100.0,28.4281,28.4507,28.4206,28.4281,49100.0
2014-08-14 10:50:00,37.73,37.74,37.69,37.69,33500.0,28.4206,28.4281,28.3904,28.3904,33500.0
2014-08-14 11:00:00,37.7,37.72,37.69,37.7,26300.0,28.398,28.413,28.3904,28.398,26300.0
2014-08-14 11:10:00,37.7,37.73,37.7,37.72,16200.0,28.398,28.4206,28.398,28.413,16200.0
2014-08-14 11:20:00,37.72,37.76,37.71,37.73,33800.0,28.413,28.4432,28.4055,28.4206,33800.0
2014-08-14 11:30:00,37.73,37.75,37.69,37.69,27500.0,28.4206,28.4356,28.3904,28.3904,27500.0
2014-08-14 11:40:00,37.69,37.71,37.68,37.68,50500.0,28.3904,28.4055,28.3829,28.3829,50500.0
2014-08-14 11:50:00,37.68,37.73,37.67,37.73,59700.0,28.3829,28.4206,28.3754,28.4206,59700.0
2014-08-14 12:00:00,37.73,37.78,37.73,37.78,39400.0,28.4206,28.4582,28.4206,28.4582,39400.0
2014-08-14 12:10:00,37.77,37.78,37.66,37.66,56800.0,28.4507,28.4582,28.3678,28.3678,56800.0
2014-08-14 12:20:00,37.66,37.78,37.65,37.78,108500.0,28.3678,28.4582,28.3603,28.4582,108500.0
2014-08-14 12:30:00,37.78,37.78,37.69,37.7,110300.0,28.4582,28.4582,28.3904,28.398,110300.0
2014-08-14 12:40:00,37.7,37.7,37.69,37.7,40700.0,28.398,28.398,28.3904,28.398,40700.0
2014-08-14 12:50:00,37.69,37.72,37.69,37.7,49500.0,28.3904,28.413,28.3904,28.398,49500.0
2014-08-14 13:00:00,37.7,37.7,37.64,37.64,44300.0,28.398,28.398,28.3528,28.3528,44300.0
2014-08-14 13:10:00,37.64,37.68,37.63,37.67,44800.0,28.3528,28.3829,28.3452,28.3754,44800.0
2014-08-14 13:20:00,37.67,37.67,37.62,37.63,28600.0,28.3754,28.3754,28.3377,28.3452,28600.0
2014-08-14 13:30:00,37.64,37.67,37.62,37.66,35000.0,28.3528,28.3754,28.3377,28.3678,35000.0
2014-08-14 13:40:00,37.67,37.67,37.64,37.65,23700.0,28.3754,28.3754,28.3528,28.3603,23700.0
2014-08-14 13:50:00,37.64,37.65,37.64,37.65,14800.0,28.3528,28.3603,28.3528,28.3603,14800.0
2014-08-14 14:00:00,37.64,37.67,37.64,37.67,34800.0,28.3528,28.3754,28.3528,28.3754,34800.0
2014-08-14 14:10:00,37.68,37.68,37.65,37.66,47100.0,28.3829,28.3829,28.3603,28.3678,47100.0
2014-08-14 14:20:00,37.66,37.69,37.65,37.69,39700.0,28.3678,28.3904,28.3603,28.3904,39700.0
2014-08-14 14:30:00,37.68,37.7,37.65,37.7,44900.0,28.3829,28.398,28.3603,28.398,44900.0
2014-08-14 14:40:00,37.69,37.69,37.67,37.69,33900.0,28.3904,28.3904,28.3754,28.3904,33900.0
2014-08-14 14:50:00,37.68,37.69,37.68,37.69,19800.0,28.3829,28.3904,28.3829,28.3904,19800.0
2014-08-14 15:00:00,37.69,37.69,37.62,37.64,80500.0,28.3904,28.3904,28.3377,28.3528,80500.0
2014-08-14 15:10:00,37.64,37.64,37.63,37.64,19300.0,28.3528,28.3528,28.3452,28.3528,19300.0
2014-08-14 15:20:00,37.64,37.64,37.61,37.62,61400.0,28.3528,28.3528,28.3302,28.3377,61400.0
2014-08-14 15:30:00,37.62,37.64,37.61,37.61,54800.0,28.3377,28.3528,28.3302,28.3302,54800.0
2014-08-14 15:40:00,37.61,37.63,37.61,37.63,87500.0,28.3302,28.3452,28.3302,28.3452,87500.0
2014-08-14 15:50:00,37.63,37.65,37.62,37.64,162200.0,28.3452,28.3603,28.3377,28.3528,162200.0
2014-08-15 09:30:00,37.76,37.84,37.72,37.72,231600.0,28.4432,28.5034,28.413,28.413,231600.0
2014-08-15 09:40:00,37.71,37.75,37.69,37.69,38900.0,28.4055,28.4356,28.3904,28.3904,38900.0
2014-08-15 09:50:00,37.69,37.73,37.69,37.7,13500.0,28.3904,28.4206,28.3904,28.398,13500.0
2014-08-15 10:00:00,37.71,37.77,37.71,37.75,18600.0,28.4055,28.4507,28.4055,28.4356,18600.0
2014-08-15 10:10:00,37.74,37.76,37.69,37.75,30600.0,28.4281,28.4432,28.3904,28.4356,30600.0
2014-08-15 10:20:00,37.75,37.75,37.7,37.7,18200.0,28.4356,28.4356,28.398,28.398,18200.0
2014-08-15 10:30:00,37.71,37.75,37.69,37.71,30100.0,28.4055,28.4356,28.3904,28.4055,30100.0
2014-08-15 10:40:00,37.71,37.71,37.52,37.55,70100.0,28.4055,28.4055,28.2624,28.285,70100.0
2014-08-15 10:50:00,37.54,37.55,37.32,37.46,102700.0,28.2775,28.285,28.1117,28.2172,102700.0
2014-08-15 11:00:00,37.45,37.5,37.39,37.43,46300.0,28.2097,28.2473,28.1645,28.1946,46300.0
2014-08-15 11:10:00,37.43,37.46,37.36,37.39,85100.0,28.1946,28.2172,28.1419,28.1645,85100.0
2014-08-15 11:20:00,37.38,37.39,37.32,37.34,41900.0,28.1569,28.1645,28.1117,28.1268,41900.0
2014-08-15 11:30:00,37.33,37.45,37.33,37.42,62600.0,28.1193,28.2097,28.1193,28.1871,62600.0
2014-08-15 11:40:00,37.43,37.43,37.4,37.41,31600.0,28.1946,28.1946,28.172,28.1795,31600.0
2014-08-15 11:50:00,37.41,37.41,37.29,37.35,97100.0,28.1795,28.1795,28.0891,28.1343,97100.0
2014-08-15 12:00:00,37.35,37.35,37.31,37.33,43600.0,28.1343,28.1343,28.1042,28.1193,43600.0
2014-08-15 12:10:00,37.33,37.36,37.28,37.3,28300.0,28.1193,28.1419,28.0816,28.0967,28300.0
2014-08-15 12:20:00,37.3,37.36,37.26,37.36,25200.0,28.0967,28.1419,28.0665,28.1419,25200.0
2014-08-15 12:30:00,37.35,37.36,37.31,37.34,21400.0,28.1343,28.1419,28.1042,28.1268,21400.0
2014-08-15 12:40:00,37.34,37.35,37.32,37.32,18600.0,28.1268,28.1343,28.1117,28.1117,18600.0
2014-08-15 12:50:00,37.32,37.33,37.29,37.29,15200.0,28.1117,28.1193,28.0891,28.0891,15200.0
2014-08-15 13:00:00,37.29,37.33,37.25,37.32,26500.0,28.0891,28.1193,28.059,28.1117,26500.0
2014-08-15 13:10:00,37.32,37.35,37.31,37.33,13100.0,28.1117,28.1343,28.1042,28.1193,13100.0
2014-08-15 13:20:00,37.32,37.33,37.3,37.3,17100.0,28.1117,28.1193,28.0967,28.0967,17100.0
2014-08-15 13:30:00,37.3,37.3,37.26,37.29,20300.0,28.0967,28.0967,28.0665,28.0891,20300.0
2014-08-15 13:40:00,37.29,37.31,37.27,37.27,10600.0,28.0891,28.1042,28.0741,28.0741,10600.0
2014-08-15 13:50:00,37.28,37.3,37.25,37.28,27400.0,28.0816,28.0967,28.059,28.0816,27400.0
2014-08-15 14:00:00,37.28,37.32,37.27,37.31,29000.0,28.0816,28.1117,28.0741,28.1042,29000.0
2014-08-15 14:10:00,37.31,37.34,37.3,37.34,18700.0,28.1042,28.1268,28.0967,28.1268,18700.0
2014-08-15 14:20:00,37.34,37.38,37.33,37.37,32700.0,28.1268,28.1569,28.1193,28.1494,32700.0
2014-08-15 14:30:00,37.37,37.42,37.37,37.4,32700.0,28.1494,28.1871,28.1494,28.172,32700.0
2014-08-15 14:40:00,37.41,37.46,37.41,37.42,28500.0,28.1795,28.2172,28.1795,28.1871,28500.0
2014-08-15 14:50:00,37.41,37.41,37.38,37.41,58000.0,28.1795,28.1795,28.1569,28.1795,58000.0
2014-08-15 15:00:00,37.41,37.43,37.38,37.41,37800.0,28.1795,28.1946,28.1569,28.1795,37800.0
2014-08-15 15:10:00,37.41,37.42,37.4,37.41,32600.0,28.1795,28.1871,28.172,28.1795,32600.0
2014-08-15 15:20:00,37.41,37.41,37.39,37.41,21000.0,28.1795,28.1795,28.1645,28.1795,21000.0
2014-08-15 15:30:00,37.41,37.44,37.39,37.41,84000.0,28.1795,28.2021,28.1645,28.1795,84000.0
2014-08-15 15:40:00,37.4,37.42,37.4,37.41,57900.0,28.172,28.1871,28.172,28.1795,57900.0
2014-08-15 15:50:00,37.41,37.49,37.41,37.44,237000.0,28.1795,28.2398,28.1795,28.2021,237000.0
2014-08-18 09:30:00,37.55,37.65,37.53,37.56,75700.0,28.285,28.3603,28.2699,28.2925,75700.0
2014-08-18 09:40:00,37.56,37.56,37.47,37.49,32700.0,28.2925,28.2925,28.2247,28.2398,32700.0
2014-08-18 09:50:00,37.49,37.57,37.48,37.57,46100.0,28.2398,28.3001,28.2323,28.3001,46100.0
2014-08-18 10:00:00,37.57,37.58,37.53,37.55,25800.0,28.3001,28.3076,28.2699,28.285,25800.0
2014-08-18 10:10:00,37.55,37.55,37.46,37.51,135600.0,28.285,28.285,28.2172,28.2549,135600.0
2014-08-18 10:20:00,37.51,37.51,37.48,37.49,33400.0,28.2549,28.2549,28.2323,28.2398,33400.0
2014-08-18 10:30:00,37.48,37.54,37.48,37.54,54400.0,28.2323,28.2775,28.2323,28.2775,54400.0
2014-08-18 10:40:00,37.53,37.55,37.5,37.54,42800.0,28.2699,28.285,28.2473,28.2775,42800.0
2014-08-18 10:50:00,37.54,37.58,37.54,37.58,18200.0,28.2775,28.3076,28.2775,28.3076,18200.0
2014-08-18 11:00:00,37.58,37.59,37.53,37.54,39100.0,28.3076,28.3151,28.2699,28.2775,39100.0
2014-08-18 11:10:00,37.54,37.55,37.48,37.49,90700.0,28.2775,28.285,28.2323,28.2398,90700.0
2014-08-18 11:20:00,37.48,37.5,37.48,37.49,19800.0,28.2323,28.2473,28.2323,28.2398,19800.0
2014-08-18 11:30:00,37.49,37.51,37.4,37.42,99700.0,28.2398,28.2549,28.172,28.1871,99700.0
2014-08-18 11:40:00,37.43,37.43,37.34,37.38,107500.0,28.1946,28.1946,28.1268,28.1569,107500.0
2014-08-18 11:50:00,37.38,37.4,37.36,37.38,75000.0,28.1569,28.172,28.1419,28.1569,75000.0
2014-08-18 12:00:00,37.37,37.44,37.37,37.42,25600.0,28.1494,28.2021,28.1494,28.1871,25600.0
2014-08-18 12:10:00,37.42,37.44,37.41,37.44,18600.0,28.1871,28.2021,28.1795,28.2021,18600.0
2014-08-18 12:20:00,37.44,37.44,37.42,37.42,14900.0,28.2021,28.2021,28.1871,28.1871,14900.0
2014-08-18 12:30:00,37.43,37.45,37.42,37.45,10800.0,28.1946,28.2097,28.1871,28.2097,10800.0
2014-08-18 12:40:00,37.45,37.46,37.41,37.42,31500.0,28.2097,28.2172,28.1795,28.1871,31500.0
2014-08-18 12:50:00,37.41,37.46,37.41,37.45,14800.0,28.1795,28.2172,28.1795,28.2097,14800.0
2014-08-18 13:00:00,37.44,37.45,37.41,37.43,28000.0,28.2021,28.2097,28.1795,28.1946,28000.0
2014-08-18 13:10:00,37.43,37.45,37.42,37.45,13400.0,28.1946,28.2097,28.1871,28.2097,13400.0
2014-08-18 13:20:00,37.45,37.46,37.42,37.45,22300.0,28.2097,28.2172,28.1871,28.2097,22300.0
2014-08-18 13:30:00,37.45,37.46,37.42,37.43,20000.0,28.2097,28.2172,28.1871,28.1946,20000.0
2014-08-18 13:40:00,37.44,37.45,37.42,37.42,15500.0,28.2021,28.2097,28.1871,28.1871,15500.0
2014-08-18 13:50:00,37.43,37.46,37.41,37.46,39100.0,28.1946,28.2172,28.1795,28.2172,39100.0
2014-08-18 14:00:00,37.45,37.48,37.45,37.48,44300.0,28.2097,28.2323,28.2097,28.2323,44300.0
2014-08-18 14:10:00,37.48,37.49,37.48,37.49,16900.0,28.2323,28.2398,28.2323,28.2398,16900.0
2014-08-18 14:20:00,37.49,37.5,37.47,37.49,69500.0,28.2398,28.2473,28.2247,28.2398,69500.0
2014-08-18 14:30:00,37.49,37.5,37.49,37.5,93000.0,28.2398,28.2473,28.2398,28.2473,93000.0
2014-08-18 14:40:00,37.49,37.5,37.49,37.49,84800.0,28.2398,28.2473,28.2398,28.2398,84800.0
2014-08-18 14:50:00,37.49,37.5,37.49,37.5,34500.0,28.2398,28.2473,28.2398,28.2473,34500.0
2014-08-18 15:00:00,37.5,37.53,37.49,37.52,130100.0,28.2473,28.2699,28.2398,28.2624,130100.0
2014-08-18 15:10:00,37.53,37.53,37.49,37.51,120300.0,28.2699,28.2699,28.2398,28.2549,120300.0
2014-08-18 15:20:00,37.51,37.52,37.5,37.52,65700.0,28.2549,28.2624,28.2473,28.2624,65700.0
2014-08-18 15:30:00,37.52,37.53,37.49,37.51,125000.0,28.2624,28.2699,28.2398,28.2549,125000.0
2014-08-18 15:40:00,37.51,37.55,37.49,37.55,98700.0,28.2549,28.285,28.2398,28.285,98700.0
2014-08-18 15:50:00,37.56,37.61,37.55,37.6,212900.0,28.2925,28.3302,28.285,28.3227,212900.0
2014-08-19 09:30:00,37.69,37.75,37.6,37.64,58300.0,28.3904,28.4356,28.3227,28.3528,58300.0
2014-08-19 09:40:00,37.66,37.67,37.55,37.6,26500.0,28.3678,28.3754,28.285,28.3227,26500.0
2014-08-19 09:50:00,37.63,37.67,37.56,37.63,32800.0,28.3452,28.3754,28.2925,28.3452,32800.0
2014-08-19 10:00:00,37.62,37.68,37.61,37.68,31400.0,28.3377,28.3829,28.3302,28.3829,31400.0
2014-08-19 10:10:00,37.68,37.71,37.65,37.65,28400.0,28.3829,28.4055,28.3603,28.3603,28400.0
2014-08-19 10:20:00,37.66,37.69,37.64,37.66,19500.0,28.3678,28.3904,28.3528,28.3678,19500.0
2014-08-19 10:30:00,37.66,37.68,37.65,37.66,23700.0,28.3678,28.3829,28.3603,28.3678,23700.0
2014-08-19 10:40:00,37.65,37.66,37.64,37.65,28800.0,28.3603,28.3678,28.3528,28.3603,28800.0
2014-08-19 10:50:00,37.65,37.68,37.64,37.68,16400.0,28.3603,28.3829,28.3528,28.3829,16400.0
2014-08-19 11:00:00,37.68,37.72,37.67,37.69,71100.0,28.3829,28.413,28.3754,28.3904,71100.0
2014-08-19 11:10:00,37.7,37.77,37.69,37.7,71400.0,28.398,28.4507,28.3904,28.398,71400.0
2014-08-19 11:20:00,37.69,37.69,37.66,37.66,39700.0,28.3904,28.3904,28.3678,28.3678,39700.0
2014-08-19 11:30:00,37.66,37.69,37.63,37.68,64700.0,28.3678,28.3904,28.3452,28.3829,64700.0
2014-08-19 11:40:00,37.69,37.69,37.62,37.68,156100.0,28.3904,28.3904,28.3377,28.3829,156100.0
2014-08-19 11:50:00,37.68,37.7,37.67,37.69,14100.0,28.3829,28.398,28.3754,28.3904,14100.0
2014-08-19 12:00:00,37.69,37.7,37.65,37.67,32200.0,28.3904,28.398,28.3603,28.3754,32200.0
2014-08-19 12:10:00,37.67,37.7,37.66,37.68,46200.0,28.3754,28.398,28.3678,28.3829,46200.0
2014-08-19 12:20:00,37.68,37.73,37.68,37.7,22300.0,28.3829,28.4206,28.3829,28.398,22300.0
2014-08-19 12:30:00,37.7,37.71,37.7,37.7,8100.0,28.398,28.4055,28.398,28.398,8100.0
2014-08-19 12:40:00,37.7,37.72,37.69,37.69,33300.0,28.398,28.413,28.3904,28.3904,33300.0
2014-08-19 12:50:00,37.69,37.7,37.66,37.66,72600.0,28.3904,28.398,28.3678,28.3678,72600.0
2014-08-19 13:00:00,37.66,37.66,37.62,37.64,43300.0,28.3678,28.3678,28.3377,28.3528,43300.0
2014-08-19 13:10:00,37.64,37.65,37.63,37.64,20500.0,28.3528,28.3603,28.3452,28.3528,20500.0
2014-08-19 13:20:00,37.65,37.66,37.61,37.61,53500.0,28.3603,28.3678,28.3302,28.3302,53500.0
2014-08-19 13:30:00,37.62,37.62,37.58,37.59,62400.0,28.3377,28.3377,28.3076,28.3151,62400.0
2014-08-19 13:40:00,37.59,37.59,37.57,37.58,23800.0,28.3151,28.3151,28.3001,28.3076,23800.0
2014-08-19 13:50:00,37.58,37.64,37.58,37.64,29500.0,28.3076,28.3528,28.3076,28.3528,29500.0
2014-08-19 14:00:00,37.64,37.69,37.63,37.67,22800.0,28.3528,28.3904,28.3452,28.3754,22800.0
2014-08-19 14:10:00,37.68,37.69,37.63,37.63,53600.0,28.3829,28.3904,28.3452,28.3452,53600.0
2014-08-19 14:20:00,37.64,37.67,37.62,37.63,60200.0,28.3528,28.3754,28.3377,28.3452,60200.0
2014-08-19 14:30:00,37.64,37.65,37.61,37.62,40800.0,28.3528,28.3603,28.3302,28.3377,40800.0
2014-08-19 14:40:00,37.61,37.63,37.61,37.63,26100.0,28.3302,28.3452,28.3302,28.3452,26100.0
2014-08-19 14:50:00,37.62,37.62,37.6,37.62,23100.0,28.3377,28.3377,28.3227,28.3377,23100.0
2014-08-19 15:00:00,37.62,37.65,37.62,37.63,40700.0,28.3377,28.3603,28.3377,28.3452,40700.0
2014-08-19 15:10:00,37.63,37.64,37.62,37.62,26100.0,28.3452,28.3528,28.3377,28.3377,26100.0
2014-08-19 15:20:00,37.63,37.64,37.59,37.6,68100.0,28.3452,28.3528,28.3151,28.3227,68100.0
2014-08-19 15:30:00,37.6,37.64,37.59,37.64,56300.0,28.3227,28.3528,28.3151,28.3528,56300.0
2014-08-19 15:40:00,37.64,37.67,37.63,37.66,66200.0,28.3528,28.3754,28.3452,28.3678,66200.0
2014-08-19 15:50:00,37.66,37.67,37.65,37.67,171900.0,28.3678,28.3754,28.3603,28.3754,171900.0
2014-08-20 09:30:00,37.58,37.73,37.56,37.72,58200.0,28.3076,28.4206,28.2925,28.413,58200.0
2014-08-20 09:40:00,37.71,37.72,37.67,37.69,21900.0,28.4055,28.413,28.3754,28.3904,21900.0
2014-08-20 09:50:00,37.69,37.72,37.66,37.66,13700.0,28.3904,28.413,28.3678,28.3678,13700.0
2014-08-20 10:00:00,37.66,37.68,37.61,37.61,18100.0,28.3678,28.3829,28.3302,28.3302,18100.0
2014-08-20 10:10:00,37.61,37.64,37.57,37.63,57700.0,28.3302,28.3528,28.3001,28.3452,57700.0
2014-08-20 10:20:00,37.64,37.67,37.62,37.65,11500.0,28.3528,28.3754,28.3377,28.3603,11500.0
2014-08-20 10:30:00,37.65,37.65,37.57,37.57,31300.0,28.3603,28.3603,28.3001,28.3001,31300.0
2014-08-20 10:40:00,37.56,37.58,37.5,37.51,34800.0,28.2925,28.3076,28.2473,28.2549,34800.0
2014-08-20 10:50:00,37.5,37.56,37.49,37.5,35100.0,28.2473,28.2925,28.2398,28.2473,35100.0
2014-08-20 11:00:00,37.5,37.52,37.48,37.5,27100.0,28.2473,28.2624,28.2323,28.2473,27100.0
2014-08-20 11:10:00,37.51,37.52,37.48,37.48,22300.0,28.2549,28.2624,28.2323,28.2323,22300.0
2014-08-20 11:20:00,37.49,37.51,37.47,37.49,39600.0,28.2398,28.2549,28.2247,28.2398,39600.0
2014-08-20 11:30:00,37.48,37.53,37.48,37.51,23300.0,28.2323,28.2699,28.2323,28.2549,23300.0
2014-08-20 11:40:00,37.52,37.52,37.48,37.49,41300.0,28.2624,28.2624,28.2323,28.2398,41300.0
2014-08-20 11:50:00,37.5,37.55,37.49,37.54,19300.0,28.2473,28.285,28.2398,28.2775,19300.0
2014-08-20 12:00:00,37.54,37.55,37.52,37.52,18000.0,28.2775,28.285,28.2624,28.2624,18000.0
2014-08-20 12:10:00,37.52,37.53,37.49,37.51,24000.0,28.2624,28.2699,28.2398,28.2549,24000.0
2014-08-20 12:20:00,37.51,37.52,37.5,37.52,12500.0,28.2549,28.2624,28.2473,28.2624,12500.0
2014-08-20 12:30:00,37.52,37.52,37.5,37.52,20000.0,28.2624,28.2624,28.2473,28.2624,20000.0
2014-08-20 12:40:00,37.52,37.52,37.38,37.49,121100.0,28.2624,28.2624,28.1569,28.2398,121100.0
2014-08-20 12:50:00,37.49,37.49,37.45,37.47,23600.0,28.2398,28.2398,28.2097,28.2247,23600.0
2014-08-20 13:00:00,37.48,37.49,37.47,37.47,13800.0,28.2323,28.2398,28.2247,28.2247,13800.0
2014-08-20 13:10:00,37.47,37.52,37.47,37.51,15700.0,28.2247,28.2624,28.2247,28.2549,15700.0
2014-08-20 13:20:00,37.51,37.54,37.51,37.51,7900.0,28.2549,28.2775,28.2549,28.2549,7900.0
2014-08-20 13:30:00,37.51,37.54,37.49,37.5,16900.0,28.2549,28.2775,28.2398,28.2473,16900.0
2014-08-20 13:40:00,37.5,37.52,37.49,37.5,15800.0,28.2473,28.2624,28.2398,28.2473,15800.0
2014-08-20 13:50:00,37.49,37.52,37.49,37.51,23000.0,28.2398,28.2624,28.2398,28.2549,23000.0
2014-08-20 14:00:00,37.5,37.5,37.38,37.42,98500.0,28.2473,28.2473,28.1569,28.1871,98500.0
2014-08-20 14:10:00,37.42,37.46,37.35,37.39,56200.0,28.1871,28.2172,28.1343,28.1645,56200.0
2014-08-20 14:20:00,37.39,37.45,37.39,37.43,25700.0,28.1645,28.2097,28.1645,28.1946,25700.0
2014-08-20 14:30:00,37.44,37.48,37.44,37.46,26400.0,28.2021,28.2323,28.2021,28.2172,26400.0
2014-08-20 14:40:00,37.45,37.48,37.44,37.48,22700.0,28.2097,28.2323,28.2021,28.2323,22700.0
2014-08-20 14:50:00,37.47,37.54,37.47,37.54,19400.0,28.2247,28.2775,28.2247,28.2775,19400.0
2014-08-20 15:00:00,37.54,37.54,37.5,37.52,44600.0,28.2775,28.2775,28.2473,28.2624,44600.0
2014-08-20 15:10:00,37.52,37.54,37.49,37.5,27700.0,28.2624,28.2775,28.2398,28.2473,27700.0
2014-08-20 15:20:00,37.51,37.54,37.5,37.52,42600.0,28.2549,28.2775,28.2473,28.2624,42600.0
2014-08-20 15:30:00,37.52,37.55,37.51,37.55,54700.0,28.2624,28.285,28.2549,28.285,54700.0
2014-08-20 15:40:00,37.55,37.59,37.54,37.55,96700.0,28.285,28.3151,28.2775,28.285,96700.0
2014-08-20 15:50:00,37.55,37.57,37.54,37.56,154500.0,28.285,28.3001,28.2775,28.2925,154500.0
2014-08-21 09:30:00,37.63,37.69,37.57,37.59,52300.0,28.3452,28.3904,28.3001,28.3151,52300.0
2014-08-21 09:40:00,37.59,37.6,37.5,37.59,23900.0,28.3151,28.3227,28.2473,28.3151,23900.0
2014-08-21 09:50:00,37.59,37.69,37.59,37.6,25500.0,28.3151,28.3904,28.3151,28.3227,25500.0
2014-08-21 10:00:00,37.61,37.67,37.61,37.61,35400.0,28.3302,28.3754,28.3302,28.3302,35400.0
2014-08-21 10:10:00,37.62,37.66,37.59,37.66,33800.0,28.3377,28.3678,28.3151,28.3678,33800.0
2014-08-21 10:20:00,37.66,37.69,37.65,37.69,20300.0,28.3678,28.3904,28.3603,28.3904,20300.0
2014-08-21 10:30:00,37.69,37.75,37.69,37.75,41600.0,28.3904,28.4356,28.3904,28.4356,41600.0
2014-08-21 10:40:00,37.74,37.75,37.68,37.69,20600.0,28.4281,28.4356,28.3829,28.3904,20600.0
2014-08-21 10:50:00,37.69,37.72,37.69,37.69,33200.0,28.3904,28.413,28.3904,28.3904,33200.0
2014-08-21 11:00:00,37.69,37.69,37.66,37.68,40800.0,28.3904,28.3904,28.3678,28.3829,40800.0
2014-08-21 11:10:00,37.68,37.68,37.62,37.63,53400.0,28.3829,28.3829,28.3377,28.3452,53400.0
2014-08-21 11:20:00,37.63,37.64,37.61,37.63,24300.0,28.3452,28.3528,28.3302,28.3452,24300.0
2014-08-21 11:30:00,37.63,37.64,37.58,37.58,26100.0,28.3452,28.3528,28.3076,28.3076,26100.0
2014-08-21 11:40:00,37.59,37.63,37.58,37.62,28600.0,28.3151,28.3452,28.3076,28.3377,28600.0
2014-08-21 11:50:00,37.61,37.62,37.59,37.6,19100.0,28.3302,28.3377,28.3151,28.3227,19100.0
2014-08-21 12:00:00,37.6,37.61,37.57,37.57,26800.0,28.3227,28.3302,28.3001,28.3001,26800.0
2014-08-21 12:10:00,37.57,37.59,37.54,37.54,15000.0,28.3001,28.3151,28.2775,28.2775,15000.0
2014-08-21 12:20:00,37.55,37.55,37.53,37.54,11000.0,28.285,28.285,28.2699,28.2775,11000.0
2014-08-21 12:30:00,37.54,37.54,37.52,37.53,17300.0,28.2775,28.2775,28.2624,28.2699,17300.0
2014-08-21 12:40:00,37.53,37.55,37.53,37.53,10900.0,28.2699,28.285,28.2699,28.2699,10900.0
2014-08-21 12:50:00,37.53,37.54,37.52,37.54,12100.0,28.2699,28.2775,28.2624,28.2775,12100.0
2014-08-21 13:00:00,37.54,37.54,37.51,37.52,15400.0,28.2775,28.2775,28.2549,28.2624,15400.0
2014-08-21 13:10:00,37.52,37.56,37.51,37.55,27500.0,28.2624,28.2925,28.2549,28.285,27500.0
2014-08-21 13:20:00,37.55,37.59,37.55,37.58,19400.0,28.285,28.3151,28.285,28.3076,19400.0
2014-08-21 13:30:00,37.59,37.61,37.59,37.59,36500.0,28.3151,28.3302,28.3151,28.3151,36500.0
2014-08-21 13:40:00,37.6,37.63,37.59,37.63,38800.0,28.3227,28.3452,28.3151,28.3452,38800.0
2014-08-21 13:50:00,37.63,37.66,37.62,37.66,30900.0,28.3452,28.3678,28.3377,28.3678,30900.0
2014-08-21 14:00:00,37.65,37.66,37.61,37.62,24900.0,28.3603,28.3678,28.3302,28.3377,24900.0
2014-08-21 14:10:00,37.62,37.65,37.62,37.63,22700.0,28.3377,28.3603,28.3377,28.3452,22700.0
2014-08-21 14:20:00,37.64,37.65,37.63,37.64,16900.0,28.3528,28.3603,28.3452,28.3528,16900.0
2014-08-21 14:30:00,37.64,37.64,37.63,37.63,8000.0,28.3528,28.3528,28.3452,28.3452,8000.0
2014-08-21 14:40:00,37.64,37.64,37.62,37.63,19900.0,28.3528,28.3528,28.3377,28.3452,19900.0
2014-08-21 14:50:00,37.63,37.63,37.61,37.62,20700.0,28.3452,28.3452,28.3302,28.3377,20700.0
2014-08-21 15:00:00,37.62,37.64,37.61,37.63,40600.0,28.3377,28.3528,28.3302,28.3452,40600.0
2014-08-21 15:10:00,37.61,37.63,37.6,37.6,22100.0,28.3302,28.3452,28.3227,28.3227,22100.0
2014-08-21 15:20:00,37.61,37.63,37.59,37.63,50100.0,28.3302,28.3452,28.3151,28.3452,50100.0
2014-08-21 15:30:00,37.62,37.64,37.6,37.62,45600.0,28.3377,28.3528,28.3227,28.3377,45600.0
2014-08-21 15:40:00,37.62,37.63,37.61,37.63,89700.0,28.3377,28.3452,28.3302,28.3452,89700.0
2014-08-21 15:50:00,37.62,37.68,37.62,37.67,295900.0,28.3377,28.3829,28.3377,28.3754,295900.0
2014-08-22 09:30:00,37.71,37.79,37.64,37.65,54500.0,28.4055,28.4658,28.3528,28.3603,54500.0
2014-08-22 09:40:00,37.65,37.71,37.65,37.71,14500.0,28.3603,28.4055,28.3603,28.4055,14500.0
2014-08-22 09:50:00,37.71,37.74,37.68,37.69,26100.0,28.4055,28.4281,28.3829,28.3904,26100.0
2014-08-22 10:00:00,37.7,37.72,37.63,37.68,23900.0,28.398,28.413,28.3452,28.3829,23900.0
2014-08-22 10:10:00,37.69,37.72,37.61,37.62,17500.0,28.3904,28.413,28.3302,28.3377,17500.0
2014-08-22 10:20:00,37.61,37.63,37.61,37.63,12800.0,28.3302,28.3452,28.3302,28.3452,12800.0
2014-08-22 10:30:00,37.63,37.68,37.58,37.6,21200.0,28.3452,28.3829,28.3076,28.3227,21200.0
2014-08-22 10:40:00,37.6,37.61,37.57,37.59,20500.0,28.3227,28.3302,28.3001,28.3151,20500.0
2014-08-22 10:50:00,37.59,37.59,37.51,37.52,15800.0,28.3151,28.3151,28.2549,28.2624,15800.0
2014-08-22 11:00:00,37.51,37.53,37.45,37.52,40600.0,28.2549,28.2699,28.2097,28.2624,40600.0
2014-08-22 11:10:00,37.53,37.55,37.51,37.51,11400.0,28.2699,28.285,28.2549,28.2549,11400.0
2014-08-22 11:20:00,37.51,37.56,37.5,37.54,24900.0,28.2549,28.2925,28.2473,28.2775,24900.0
2014-08-22 11:30:00,37.54,37.55,37.52,37.53,13900.0,28.2775,28.285,28.2624,28.2699,13900.0
2014-08-22 11:40:00,37.53,37.55,37.52,37.55,11100.0,28.2699,28.285,28.2624,28.285,11100.0
2014-08-22 11:50:00,37.55,37.58,37.54,37.55,19000.0,28.285,28.3076,28.2775,28.285,19000.0
2014-08-22 12:00:00,37.56,37.58,37.54,37.57,7600.0,28.2925,28.3076,28.2775,28.3001,7600.0
2014-08-22 12:10:00,37.58,37.63,37.56,37.63,9100.0,28.3076,28.3452,28.2925,28.3452,9100.0
2014-08-22 12:20:00,37.63,37.66,37.61,37.64,8800.0,28.3452,28.3678,28.3302,28.3528,8800.0
2014-08-22 12:30:00,37.65,37.66,37.63,37.63,10500.0,28.3603,28.3678,28.3452,28.3452,10500.0
2014-08-22 12:40:00,37.62,37.63,37.6,37.61,9200.0,28.3377,28.3452,28.3227,28.3302,9200.0
2014-08-22 12:50:00,37.61,37.62,37.61,37.62,7000.0,28.3302,28.3377,28.3302,28.3377,7000.0
2014-08-22 13:00:00,37.62,37.64,37.6,37.64,10500.0,28.3377,28.3528,28.3227,28.3528,10500.0
2014-08-22 13:10:00,37.64,37.69,37.64,37.68,12100.0,28.3528,28.3904,28.3528,28.3829,12100.0
2014-08-22 13:20:00,37.68,37.7,37.66,37.7,12700.0,28.3829,28.398,28.3678,28.398,12700.0
2014-08-22 13:30:00,37.7,37.72,37.68,37.7,10900.0,28.398,28.413,28.3829,28.398,10900.0
2014-08-22 13:40:00,37.7,37.72,37.68,37.69,14500.0,28.398,28.413,28.3829,28.3904,14500.0
2014-08-22 13:50:00,37.68,37.69,37.66,37.66,13600.0,28.3829,28.3904,28.3678,28.3678,13600.0
2014-08-22 14:00:00,37.66,37.66,37.63,37.65,14200.0,28.3678,28.3678,28.3452,28.3603,14200.0
2014-08-22 14:10:00,37.64,37.64,37.59,37.61,28900.0,28.3528,28.3528,28.3151,28.3302,28900.0
2014-08-22 14:20:00,37.61,37.62,37.59,37.6,11900.0,28.3302,28.3377,28.3151,28.3227,11900.0
2014-08-22 14:30:00,37.59,37.59,37.55,37.55,13100.0,28.3151,28.3151,28.285,28.285,13100.0
2014-08-22 14:40:00,37.56,37.57,37.55,37.55,12600.0,28.2925,28.3001,28.285,28.285,12600.0
2014-08-22 14:50:00,37.56,37.57,37.54,37.55,13500.0,28.2925,28.3001,28.2775,28.285,13500.0
2014-08-22 15:00:00,37.55,37.62,37.55,37.61,17500.0,28.285,28.3377,28.285,28.3302,17500.0
2014-08-22 15:10:00,37.6,37.61,37.59,37.59,14300.0,28.3227,28.3302,28.3151,28.3151,14300.0
2014-08-22 15:20:00,37.6,37.6,37.58,37.59,18100.0,28.3227,28.3227,28.3076,28.3151,18100.0
2014-08-22 15:30:00,37.59,37.59,37.55,37.57,23600.0,28.3151,28.3151,28.285,28.3001,23600.0
2014-08-22 15:40:00,37.57,37.58,37.51,37.54,56500.0,28.3001,28.3076,28.2549,28.2775,56500.0
2014-08-22 15:50:00,37.55,37.6,37.55,37.59,144100.0,28.285,28.3227,28.285,28.3151,144100.0
2014-08-25 09:30:00,37.75,37.8,37.6,37.6,29100.0,28.4356,28.4733,28.3227,28.3227,29100.0
2014-08-25 09:40:00,37.62,37.69,37.61,37.69,9400.0,28.3377,28.3904,28.3302,28.3904,9400.0
2014-08-25 09:50:00,37.68,37.72,37.68,37.71,13700.0,28.3829,28.413,28.3829,28.4055,13700.0
2014-08-25 10:00:00,37.71,37.75,37.69,37.75,11600.0,28.4055,28.4356,28.3904,28.4356,11600.0
2014-08-25 10:10:00,37.75,37.78,37.74,37.78,20400.0,28.4356,28.4582,28.4281,28.4582,20400.0
2014-08-25 10:20:00,37.78,37.8,37.77,37.79,12300.0,28.4582,28.4733,28.4507,28.4658,12300.0
2014-08-25 10:30:00,37.79,37.79,37.74,37.77,14400.0,28.4658,28.4658,28.4281,28.4507,14400.0
2014-08-25 10:40:00,37.77,37.81,37.77,37.77,14700.0,28.4507,28.4808,28.4507,28.4507,14700.0
2014-08-25 10:50:00,37.77,37.82,37.77,37.82,16100.0,28.4507,28.4884,28.4507,28.4884,16100.0
2014-08-25 11:00:00,37.82,37.82,37.8,37.81,13200.0,28.4884,28.4884,28.4733,28.4808,13200.0
2014-08-25 11:10:00,37.8,37.84,37.8,37.83,25900.0,28.4733,28.5034,28.4733,28.4959,25900.0
2014-08-25 11:20:00,37.81,37.82,37.77,37.82,14100.0,28.4808,28.4884,28.4507,28.4884,14100.0
2014-08-25 11:30:00,37.82,37.82,37.76,37.77,19900.0,28.4884,28.4884,28.4432,28.4507,19900.0
2014-08-25 11:40:00,37.77,37.8,37.74,37.74,47400.0,28.4507,28.4733,28.4281,28.4281,47400.0
2014-08-25 11:50:00,37.75,37.75,37.71,37.72,11600.0,28.4356,28.4356,28.4055,28.413,11600.0
2014-08-25 12:00:00,37.73,37.77,37.72,37.74,28400.0,28.4206,28.4507,28.413,28.4281,28400.0
2014-08-25 12:10:00,37.74,37.77,37.73,37.74,25200.0,28.4281,28.4507,28.4206,28.4281,25200.0
2014-08-25 12:20:00,37.74,37.75,37.72,37.74,11300.0,28.4281,28.4356,28.413,28.4281,11300.0
2014-08-25 12:30:00,37.74,37.75,37.71,37.72,7200.0,28.4281,28.4356,28.4055,28.413,7200.0
2014-08-25 12:40:00,37.72,37.76,37.72,37.76,7100.0,28.413,28.4432,28.413,28.4432,7100.0
2014-08-25 12:50:00,37.75,37.75,37.72,37.75,13300.0,28.4356,28.4356,28.413,28.4356,13300.0
2014-08-25 13:00:00,37.74,37.75,37.7,37.71,7800.0,28.4281,28.4356,28.398,28.4055,7800.0
2014-08-25 13:10:00,37.7,37.75,37.7,37.71,33600.0,28.398,28.4356,28.398,28.4055,33600.0
2014-08-25 13:20:00,37.72,37.75,37.71,37.75,27800.0,28.413,28.4356,28.4055,28.4356,27800.0
2014-08-25 13:30:00,37.74,37.75,37.72,37.75,12200.0,28.4281,28.4356,28.413,28.4356,12200.0
2014-08-25 13:40:00,37.74,37.77,37.74,37.76,7500.0,28.4281,28.4507,28.4281,28.4432,7500.0
2014-08-25 13:50:00,37.76,37.79,37.76,37.79,7800.0,28.4432,28.4658,28.4432,28.4658,7800.0
2014-08-25 14:00:00,37.79,37.79,37.78,37.78,6600.0,28.4658,28.4658,28.4582,28.4582,6600.0
2014-08-25 14:10:00,37.79,37.79,37.77,37.77,10200.0,28.4658,28.4658,28.4507,28.4507,10200.0
2014-08-25 14:20:00,37.77,37.78,37.75,37.76,14300.0,28.4507,28.4582,28.4356,28.4432,14300.0
2014-08-25 14:30:00,37.75,37.8,37.75,37.78,30400.0,28.4356,28.4733,28.4356,28.4582,30400.0
2014-08-25 14:40:00,37.78,37.78,37.76,37.76,13900.0,28.4582,28.4582,28.4432,28.4432,13900.0
2014-08-25 14:50:00,37.77,37.8,37.76,37.77,23700.0,28.4507,28.4733,28.4432,28.4507,23700.0
2014-08-25 15:00:00,37.77,37.79,37.77,37.78,7100.0,28.4507,28.4658,28.4507,28.4582,7100.0
2014-08-25 15:10:00,37.79,37.79,37.76,37.76,14000.0,28.4658,28.4658,28.4432,28.4432,14000.0
2014-08-25 15:20:00,37.77,37.79,37.77,37.78,20000.0,28.4507,28.4658,28.4507,28.4582,20000.0
2014-08-25 15:30:00,37.78,37.78,37.77,37.77,17800.0,28.4582,28.4582,28.4507,28.4507,17800.0
2014-08-25 15:40:00,37.77,37.78,37.76,37.76,35800.0,28.4507,28.4582,28.4432,28.4432,35800.0
2014-08-25 15:50:00,37.76,37.8,37.76,37.79,146200.0,28.4432,28.4733,28.4432,28.4658,146200.0
2014-08-26 09:30:00,37.8,37.8,37.72,37.74,107100.0,28.4733,28.4733,28.413,28.4281,107100.0
2014-08-26 09:40:00,37.74,37.76,37.69,37.7,58700.0,28.4281,28.4432,28.3904,28.398,58700.0
2014-08-26 09:50:00,37.7,37.73,37.67,37.73,274400.0,28.398,28.4206,28.3754,28.4206,274400.0
2014-08-26 10:00:00,37.73,37.77,37.69,37.73,97900.0,28.4206,28.4507,28.3904,28.4206,97900.0
2014-08-26 10:10:00,37.73,37.76,37.7,37.73,59500.0,28.4206,28.4432,28.398,28.4206,59500.0
2014-08-26 10:20:00,37.73,37.76,37.72,37.75,63800.0,28.4206,28.4432,28.413,28.4356,63800.0
2014-08-26 10:30:00,37.75,37.78,37.73,37.77,204900.0,28.4356,28.4582,28.4206,28.4507,204900.0
2014-08-26 10:40:00,37.77,37.79,37.75,37.77,37500.0,28.4507,28.4658,28.4356,28.4507,37500.0
2014-08-26 10:50:00,37.78,37.81,37.76,37.79,36200.0,28.4582,28.4808,28.4432,28.4658,36200.0
2014-08-26 11:00:00,37.8,37.8,37.78,37.79,32900.0,28.4733,28.4733,28.4582,28.4658,32900.0
2014-08-26 11:10:00,37.79,37.8,37.77,37.79,29000.0,28.4658,28.4733,28.4507,28.4658,29000.0
2014-08-26 11:20:00,37.79,37.91,37.79,37.9,134400.0,28.4658,28.5562,28.4658,28.5486,134400.0
2014-08-26 11:30:00,37.89,37.9,37.85,37.87,26300.0,28.5411,28.5486,28.511,28.526,26300.0
2014-08-26 11:40:00,37.87,37.89,37.84,37.86,51900.0,28.526,28.5411,28.5034,28.5185,51900.0
2014-08-26 11:50:00,37.85,37.86,37.8,37.81,79400.0,28.511,28.5185,28.4733,28.4808,79400.0
2014-08-26 12:00:00,37.81,37.83,37.79,37.81,19600.0,28.4808,28.4959,28.4658,28.4808,19600.0
2014-08-26 12:10:00,37.81,37.81,37.79,37.81,15100.0,28.4808,28.4808,28.4658,28.4808,15100.0
2014-08-26 12:20:00,37.81,37.84,37.81,37.83,10400.0,28.4808,28.5034,28.4808,28.4959,10400.0
2014-08-26 12:30:00,37.83,37.85,37.82,37.85,22400.0,28.4959,28.511,28.4884,28.511,22400.0
2014-08-26 12:40:00,37.84,37.84,37.82,37.82,8500.0,28.5034,28.5034,28.4884,28.4884,8500.0
2014-08-26 12:50:00,37.83,37.83,37.81,37.81,9400.0,28.4959,28.4959,28.4808,28.4808,9400.0
2014-08-26 13:00:00,37.81,37.84,37.8,37.83,38300.0,28.4808,28.5034,28.4733,28.4959,38300.0
2014-08-26 13:10:00,37.83,37.87,37.83,37.86,93300.0,28.4959,28.526,28.4959,28.5185,93300.0
2014-08-26 13:20:00,37.86,37.88,37.85,37.88,60000.0,28.5185,28.5336,28.511,28.5336,60000.0
2014-08-26 13:30:00,37.87,37.88,37.84,37.85,39500.0,28.526,28.5336,28.5034,28.511,39500.0
2014-08-26 13:40:00,37.85,37.85,37.84,37.85,7100.0,28.511,28.511,28.5034,28.511,7100.0
2014-08-26 13:50:00,37.84,37.86,37.83,37.85,60700.0,28.5034,28.5185,28.4959,28.511,60700.0
2014-08-26 14:00:00,37.85,37.86,37.84,37.84,23700.0,28.511,28.5185,28.5034,28.5034,23700.0
2014-08-26 14:10:00,37.85,37.85,37.84,37.85,10200.0,28.511,28.511,28.5034,28.511,10200.0
2014-08-26 14:20:00,37.85,37.85,37.84,37.85,10000.0,28.511,28.511,28.5034,28.511,10000.0
2014-08-26 14:30:00,37.84,37.87,37.84,37.85,66700.0,28.5034,28.526,28.5034,28.511,66700.0
2014-08-26 14:40:00,37.86,37.86,37.84,37.86,35700.0,28.5185,28.5185,28.5034,28.5185,35700.0
2014-08-26 14:50:00,37.86,37.86,37.83,37.85,86100.0,28.5185,28.5185,28.4959,28.511,86100.0
2014-08-26 15:00:00,37.85,37.85,37.83,37.84,67300.0,28.511,28.511,28.4959,28.5034,67300.0
2014-08-26 15:10:00,37.83,37.84,37.78,37.79,35500.0,28.4959,28.5034,28.4582,28.4658,35500.0
2014-08-26 15:20:00,37.79,37.82,37.78,37.79,31500.0,28.4658,28.4884,28.4582,28.4658,31500.0
2014-08-26 15:30:00,37.79,37.82,37.77,37.8,40000.0,28.4658,28.4884,28.4507,28.4733,40000.0
2014-08-26 15:40:00,37.79,37.82,37.76,37.77,101500.0,28.4658,28.4884,28.4432,28.4507,101500.0
2014-08-26 15:50:00,37.77,37.79,37.76,37.78,109000.0,28.4507,28.4658,28.4432,28.4582,109000.0
2014-08-27 09:30:00,37.87,37.99,37.81,37.81,101600.0,28.526,28.6164,28.4808,28.4808,101600.0
2014-08-27 09:40:00,37.81,37.83,37.79,37.83,26700.0,28.4808,28.4959,28.4658,28.4959,26700.0
2014-08-27 09:50:00,37.84,37.86,37.81,37.81,24900.0,28.5034,28.5185,28.4808,28.4808,24900.0
2014-08-27 10:00:00,37.81,37.85,37.8,37.83,21900.0,28.4808,28.511,28.4733,28.4959,21900.0
2014-08-27 10:10:00,37.82,37.84,37.79,37.8,71800.0,28.4884,28.5034,28.4658,28.4733,71800.0
2014-08-27 10:20:00,37.81,37.84,37.8,37.81,18800.0,28.4808,28.5034,28.4733,28.4808,18800.0
2014-08-27 10:30:00,37.81,37.84,37.79,37.82,36400.0,28.4808,28.5034,28.4658,28.4884,36400.0
2014-08-27 10:40:00,37.82,37.83,37.81,37.83,42700.0,28.4884,28.4959,28.4808,28.4959,42700.0
2014-08-27 10:50:00,37.83,37.83,37.79,37.81,40400.0,28.4959,28.4959,28.4658,28.4808,40400.0
2014-08-27 11:00:00,37.81,37.84,37.79,37.82,33500.0,28.4808,28.5034,28.4658,28.4884,33500.0
2014-08-27 11:10:00,37.83,37.83,37.77,37.8,33700.0,28.4959,28.4959,28.4507,28.4733,33700.0
2014-08-27 11:20:00,37.8,37.82,37.78,37.79,32900.0,28.4733,28.4884,28.4582,28.4658,32900.0
2014-08-27 11:30:00,37.78,37.8,37.75,37.8,41500.0,28.4582,28.4733,28.4356,28.4733,41500.0
2014-08-27 11:40:00,37.79,37.81,37.77,37.8,24200.0,28.4658,28.4808,28.4507,28.4733,24200.0
2014-08-27 11:50:00,37.79,37.8,37.75,37.78,30400.0,28.4658,28.4733,28.4356,28.4582,30400.0
2014-08-27 12:00:00,37.78,37.81,37.77,37.79,120300.0,28.4582,28.4808,28.4507,28.4658,120300.0
2014-08-27 12:10:00,37.79,37.8,37.77,37.78,51800.0,28.4658,28.4733,28.4507,28.4582,51800.0
2014-08-27 12:20:00,37.79,37.8,37.78,37.79,13900.0,28.4658,28.4733,28.4582,28.4658,13900.0
2014-08-27 12:30:00,37.79,37.8,37.79,37.8,3300.0,28.4658,28.4733,28.4658,28.4733,3300.0
2014-08-27 12:40:00,37.8,37.8,37.79,37.8,4800.0,28.4733,28.4733,28.4658,28.4733,4800.0
2014-08-27 12:50:00,37.8,37.8,37.78,37.78,9000.0,28.4733,28.4733,28.4582,28.4582,9000.0
2014-08-27 13:00:00,37.78,37.79,37.78,37.78,2800.0,28.4582,28.4658,28.4582,28.4582,2800.0
2014-08-27 13:10:00,37.78,37.81,37.78,37.78,30700.0,28.4582,28.4808,28.4582,28.4582,30700.0
2014-08-27 13:20:00,37.78,37.8,37.78,37.8,4500.0,28.4582,28.4733,28.4582,28.4733,4500.0
2014-08-27 13:30:00,37.8,37.81,37.79,37.8,16100.0,28.4733,28.4808,28.4658,28.4733,16100.0
2014-08-27 13:40:00,37.79,37.8,37.73,37.76,55600.0,28.4658,28.4733,28.4206,28.4432,55600.0
2014-08-27 13:50:00,37.76,37.78,37.76,37.78,17100.0,28.4432,28.4582,28.4432,28.4582,17100.0
2014-08-27 14:00:00,37.79,37.79,37.78,37.78,5400.0,28.4658,28.4658,28.4582,28.4582,5400.0
2014-08-27 14:10:00,37.78,37.8,37.78,37.8,28800.0,28.4582,28.4733,28.4582,28.4733,28800.0
2014-08-27 14:20:00,37.8,37.81,37.79,37.8,30900.0,28.4733,28.4808,28.4658,28.4733,30900.0
2014-08-27 14:30:00,37.8,37.81,37.79,37.79,15500.0,28.4733,28.4808,28.4658,28.4658,15500.0
2014-08-27 14:40:00,37.79,37.8,37.77,37.8,26100.0,28.4658,28.4733,28.4507,28.4733,26100.0
2014-08-27 14:50:00,37.8,37.8,37.75,37.75,15000.0,28.4733,28.4733,28.4356,28.4356,15000.0
2014-08-27 15:00:00,37.75,37.79,37.75,37.76,37500.0,28.4356,28.4658,28.4356,28.4432,37500.0
2014-08-27 15:10:00,37.77,37.77,37.76,37.77,23300.0,28.4507,28.4507,28.4432,28.4507,23300.0
2014-08-27 15:20:00,37.77,37.78,37.76,37.77,40400.0,28.4507,28.4582,28.4432,28.4507,40400.0
2014-08-27 15:30:00,37.77,37.8,37.76,37.8,38900.0,28.4507,28.4733,28.4432,28.4733,38900.0
2014-08-27 15:40:00,37.8,37.8,37.77,37.78,74600.0,28.4733,28.4733,28.4507,28.4582,74600.0
2014-08-27 15:50:00,37.77,37.8,37.76,37.76,114400.0,28.4507,28.4733,28.4432,28.4432,114400.0
2014-08-28 09:30:00,37.69,37.81,37.6,37.69,72300.0,28.3904,28.4808,28.3227,28.3904,72300.0
2014-08-28 09:40:00,37.69,37.76,37.68,37.75,22700.0,28.3904,28.4432,28.3829,28.4356,22700.0
2014-08-28 09:50:00,37.75,37.78,37.71,37.77,43100.0,28.4356,28.4582,28.4055,28.4507,43100.0
2014-08-28 10:00:00,37.79,37.79,37.74,37.78,30800.0,28.4658,28.4658,28.4281,28.4582,30800.0
2014-08-28 10:10:00,37.78,37.8,37.69,37.74,35900.0,28.4582,28.4733,28.3904,28.4281,35900.0
2014-08-28 10:20:00,37.72,37.79,37.7,37.75,59700.0,28.413,28.4658,28.398,28.4356,59700.0
2014-08-28 10:30:00,37.75,37.76,37.67,37.68,42900.0,28.4356,28.4432,28.3754,28.3829,42900.0
2014-08-28 10:40:00,37.7,37.76,37.7,37.74,33600.0,28.398,28.4432,28.398,28.4281,33600.0
2014-08-28 10:50:00,37.75,37.75,37.7,37.72,20800.0,28.4356,28.4356,28.398,28.413,20800.0
2014-08-28 11:00:00,37.73,37.79,37.71,37.75,113600.0,28.4206,28.4658,28.4055,28.4356,113600.0
2014-08-28 11:10:00,37.75,37.78,37.73,37.78,57600.0,28.4356,28.4582,28.4206,28.4582,57600.0
2014-08-28 11:20:00,37.78,37.8,37.76,37.77,39300.0,28.4582,28.4733,28.4432,28.4507,39300.0
2014-08-28 11:30:00,37.78,37.8,37.74,37.78,56100.0,28.4582,28.4733,28.4281,28.4582,56100.0
2014-08-28 11:40:00,37.79,37.8,37.75,37.79,25300.0,28.4658,28.4733,28.4356,28.4658,25300.0
2014-08-28 11:50:00,37.79,37.83,37.79,37.82,20500.0,28.4658,28.4959,28.4658,28.4884,20500.0
2014-08-28 12:00:00,37.82,37.83,37.79,37.81,29700.0,28.4884,28.4959,28.4658,28.4808,29700.0
2014-08-28 12:10:00,37.81,37.83,37.79,37.8,27900.0,28.4808,28.4959,28.4658,28.4733,27900.0
2014-08-28 12:20:00,37.8,37.82,37.79,37.8,9400.0,28.4733,28.4884,28.4658,28.4733,9400.0
2014-08-28 12:30:00,37.79,37.8,37.77,37.79,47000.0,28.4658,28.4733,28.4507,28.4658,47000.0
2014-08-28 12:40:00,37.78,37.79,37.77,37.77,50000.0,28.4582,28.4658,28.4507,28.4507,50000.0
2014-08-28 12:50:00,37.77,37.78,37.76,37.77,19000.0,28.4507,28.4582,28.4432,28.4507,19000.0
2014-08-28 13:00:00,37.77,37.79,37.77,37.79,6300.0,28.4507,28.4658,28.4507,28.4658,6300.0
2014-08-28 13:10:00,37.78,37.79,37.77,37.78,12800.0,28.4582,28.4658,28.4507,28.4582,12800.0
2014-08-28 13:20:00,37.78,37.8,37.77,37.79,25200.0,28.4582,28.4733,28.4507,28.4658,25200.0
2014-08-28 13:30:00,37.79,37.79,37.78,37.78,5900.0,28.4658,28.4658,28.4582,28.4582,5900.0
2014-08-28 13:40:00,37.78,37.8,37.78,37.78,31200.0,28.4582,28.4733,28.4582,28.4582,31200.0
2014-08-28 13:50:00,37.79,37.8,37.78,37.8,24500.0,28.4658,28.4733,28.4582,28.4733,24500.0
2014-08-28 14:00:00,37.8,37.82,37.79,37.8,34300.0,28.4733,28.4884,28.4658,28.4733,34300.0
2014-08-28 14:10:00,37.8,37.81,37.79,37.8,84100.0,28.4733,28.4808,28.4658,28.4733,84100.0
2014-08-28 14:20:00,37.8,37.8,37.78,37.79,11600.0,28.4733,28.4733,28.4582,28.4658,11600.0
2014-08-28 14:30:00,37.79,37.8,37.79,37.79,22200.0,28.4658,28.4733,28.4658,28.4658,22200.0
2014-08-28 14:40:00,37.79,37.8,37.77,37.77,33800.0,28.4658,28.4733,28.4507,28.4507,33800.0
2014-08-28 14:50:00,37.77,37.78,37.77,37.77,12500.0,28.4507,28.4582,28.4507,28.4507,12500.0
2014-08-28 15:00:00,37.77,37.79,37.75,37.76,25600.0,28.4507,28.4658,28.4356,28.4432,25600.0
2014-08-28 15:10:00,37.76,37.79,37.75,37.77,33300.0,28.4432,28.4658,28.4356,28.4507,33300.0
2014-08-28 15:20:00,37.77,37.79,37.76,37.76,17400.0,28.4507,28.4658,28.4432,28.4432,17400.0
2014-08-28 15:30:00,37.77,37.8,37.76,37.79,41200.0,28.4507,28.4733,28.4432,28.4658,41200.0
2014-08-28 15:40:00,37.78,37.8,37.77,37.78,53600.0,28.4582,28.4733,28.4507,28.4582,53600.0
2014-08-28 15:50:00,37.78,37.8,37.75,37.8,137000.0,28.4582,28.4733,28.4356,28.4733,137000.0
2014-08-29 09:30:00,37.82,37.87,37.7,37.72,102100.0,28.4884,28.526,28.398,28.413,102100.0
2014-08-29 09:40:00,37.72,37.72,37.64,37.66,31500.0,28.413,28.413,28.3528,28.3678,31500.0
2014-08-29 09:50:00,37.66,37.68,37.62,37.65,49200.0,28.3678,28.3829,28.3377,28.3603,49200.0
2014-08-29 10:00:00,37.66,37.77,37.65,37.75,48100.0,28.3678,28.4507,28.3603,28.4356,48100.0
2014-08-29 10:10:00,37.75,37.78,37.73,37.75,375400.0,28.4356,28.4582,28.4206,28.4356,375400.0
2014-08-29 10:20:00,37.74,37.81,37.73,37.76,39700.0,28.4281,28.4808,28.4206,28.4432,39700.0
2014-08-29 10:30:00,37.76,37.81,37.73,37.73,40700.0,28.4432,28.4808,28.4206,28.4206,40700.0
2014-08-29 10:40:00,37.73,37.77,37.7,37.77,27300.0,28.4206,28.4507,28.398,28.4507,27300.0
2014-08-29 10:50:00,37.77,37.82,37.75,37.8,72800.0,28.4507,28.4884,28.4356,28.4733,72800.0
2014-08-29 11:00:00,37.8,37.82,37.79,37.8,15600.0,28.4733,28.4884,28.4658,28.4733,15600.0
2014-08-29 11:10:00,37.8,37.82,37.79,37.8,36400.0,28.4733,28.4884,28.4658,28.4733,36400.0
2014-08-29 11:20:00,37.8,37.81,37.77,37.8,36500.0,28.4733,28.4808,28.4507,28.4733,36500.0
2014-08-29 11:30:00,37.8,37.85,37.77,37.8,52200.0,28.4733,28.511,28.4507,28.4733,52200.0
2014-08-29 11:40:00,37.8,37.83,37.8,37.82,32200.0,28.4733,28.4959,28.4733,28.4884,32200.0
2014-08-29 11:50:00,37.82,37.84,37.81,37.82,15500.0,28.4884,28.5034,28.4808,28.4884,15500.0
2014-08-29 12:00:00,37.83,37.83,37.79,37.8,28300.0,28.4959,28.4959,28.4658,28.4733,28300.0
2014-08-29 12:10:00,37.8,37.8,37.79,37.8,8200.0,28.4733,28.4733,28.4658,28.4733,8200.0
2014-08-29 12:20:00,37.79,37.81,37.77,37.79,37800.0,28.4658,28.4808,28.4507,28.4658,37800.0
2014-08-29 12:30:00,37.79,37.81,37.78,37.79,25800.0,28.4658,28.4808,28.4582,28.4658,25800.0
2014-08-29 12:40:00,37.79,37.83,37.79,37.81,28500.0,28.4658,28.4959,28.4658,28.4808,28500.0
2014-08-29 12:50:00,37.8,37.82,37.79,37.79,114800.0,28.4733,28.4884,28.4658,28.4658,114800.0
2014-08-29 13:00:00,37.8,37.83,37.79,37.81,66700.0,28.4733,28.4959,28.4658,28.4808,66700.0
2014-08-29 13:10:00,37.81,37.81,37.79,37.8,4800.0,28.4808,28.4808,28.4658,28.4733,4800.0
2014-08-29 13:20:00,37.79,37.8,37.76,37.8,17000.0,28.4658,28.4733,28.4432,28.4733,17000.0
2014-08-29 13:30:00,37.8,37.8,37.78,37.79,13800.0,28.4733,28.4733,28.4582,28.4658,13800.0
2014-08-29 13:40:00,37.8,37.81,37.79,37.8,16100.0,28.4733,28.4808,28.4658,28.4733,16100.0
2014-08-29 13:50:00,37.8,37.82,37.77,37.81,22000.0,28.4733,28.4884,28.4507,28.4808,22000.0
2014-08-29 14:00:00,37.81,37.82,37.8,37.8,29100.0,28.4808,28.4884,28.4733,28.4733,29100.0
2014-08-29 14:10:00,37.82,37.82,37.8,37.8,18300.0,28.4884,28.4884,28.4733,28.4733,18300.0
2014-08-29 14:20:00,37.81,37.81,37.79,37.79,22400.0,28.4808,28.4808,28.4658,28.4658,22400.0
2014-08-29 14:30:00,37.79,37.81,37.79,37.81,10800.0,28.4658,28.4808,28.4658,28.4808,10800.0
2014-08-29 14:40:00,37.8,37.83,37.78,37.8,59000.0,28.4733,28.4959,28.4582,28.4733,59000.0
2014-08-29 14:50:00,37.8,37.81,37.78,37.79,80200.0,28.4733,28.4808,28.4582,28.4658,80200.0
2014-08-29 15:00:00,37.79,37.8,37.76,37.77,40200.0,28.4658,28.4733,28.4432,28.4507,40200.0
2014-08-29 15:10:00,37.76,37.8,37.75,37.79,41300.0,28.4432,28.4733,28.4356,28.4658,41300.0
2014-08-29 15:20:00,37.79,37.8,37.79,37.79,40200.0,28.4658,28.4733,28.4658,28.4658,40200.0
2014-08-29 15:30:00,37.79,37.82,37.79,37.81,55500.0,28.4658,28.4884,28.4658,28.4808,55500.0
2014-08-29 15:40:00,37.81,37.85,37.8,37.85,77200.0,28.4808,28.511,28.4733,28.511,77200.0
2014-08-29 15:50:00,37.85,37.86,37.8,37.81,494200.0,28.511,28.5185,28.4733,28.4808,494200.0
2014-09-02 09:30:00,37.81,37.94,37.81,37.91,102700.0,28.4808,28.5788,28.4808,28.5562,102700.0
2014-09-02 09:40:00,37.9,37.91,37.87,37.91,65200.0,28.5486,28.5562,28.526,28.5562,65200.0
2014-09-02 09:50:00,37.91,38.0,37.91,37.98,80200.0,28.5562,28.624,28.5562,28.6089,80200.0
2014-09-02 10:00:00,37.99,38.0,37.97,37.99,246200.0,28.6164,28.624,28.6014,28.6164,246200.0
2014-09-02 10:10:00,37.99,38.07,37.98,38.04,314300.0,28.6164,28.6767,28.6089,28.6541,314300.0
2014-09-02 10:20:00,38.05,38.13,37.99,38.13,120900.0,28.6616,28.7219,28.6164,28.7219,120900.0
2014-09-02 10:30:00,38.12,38.14,38.09,38.13,122900.0,28.7143,28.7294,28.6917,28.7219,122900.0
2014-09-02 10:40:00,38.13,38.14,38.07,38.09,41200.0,28.7219,28.7294,28.6767,28.6917,41200.0
2014-09-02 10:50:00,38.08,38.09,38.0,38.0,43000.0,28.6842,28.6917,28.624,28.624,43000.0
2014-09-02 11:00:00,38.0,38.01,37.91,37.93,43700.0,28.624,28.6315,28.5562,28.5712,43700.0
2014-09-02 11:10:00,37.93,37.95,37.91,37.92,22900.0,28.5712,28.5863,28.5562,28.5637,22900.0
2014-09-02 11:20:00,37.92,37.94,37.91,37.93,19200.0,28.5637,28.5788,28.5562,28.5712,19200.0
2014-09-02 11:30:00,37.93,37.95,37.91,37.92,14000.0,28.5712,28.5863,28.5562,28.5637,14000.0
2014-09-02 11:40:00,37.91,37.92,37.88,37.9,42100.0,28.5562,28.5637,28.5336,28.5486,42100.0
2014-09-02 11:50:00,37.9,37.92,37.89,37.89,40700.0,28.5486,28.5637,28.5411,28.5411,40700.0
2014-09-02 12:00:00,37.9,37.94,37.89,37.93,39200.0,28.5486,28.5788,28.5411,28.5712,39200.0
2014-09-02 12:10:00,37.94,37.97,37.92,37.97,13200.0,28.5788,28.6014,28.5637,28.6014,13200.0
2014-09-02 12:20:00,37.97,38.01,37.97,38.0,33900.0,28.6014,28.6315,28.6014,28.624,33900.0
2014-09-02 12:30:00,37.99,38.05,37.98,38.02,118300.0,28.6164,28.6616,28.6089,28.639,118300.0
2014-09-02 12:40:00,38.01,38.05,38.01,38.03,53100.0,28.6315,28.6616,28.6315,28.6466,53100.0
2014-09-02 12:50:00,38.04,38.06,38.0,38.05,298200.0,28.6541,28.6692,28.624,28.6616,298200.0
2014-09-02 13:00:00,38.05,38.05,38.03,38.04,69700.0,28.6616,28.6616,28.6466,28.6541,69700.0
2014-09-02 13:10:00,38.05,38.05,38.04,38.05,19300.0,28.6616,28.6616,28.6541,28.6616,19300.0
2014-09-02 13:20:00,38.04,38.06,38.0,38.02,59300.0,28.6541,28.6692,28.624,28.639,59300.0
2014-09-02 13:30:00,38.02,38.03,38.01,38.02,23200.0,28.639,28.6466,28.6315,28.639,23200.0
2014-09-02 13:40:00,38.02,38.03,38.02,38.03,11800.0,28.639,28.6466,28.639,28.6466,11800.0
2014-09-02 13:50:00,38.03,38.03,38.01,38.03,35700.0,28.6466,28.6466,28.6315,28.6466,35700.0
2014-09-02 14:00:00,38.03,38.07,38.02,38.07,20300.0,28.6466,28.6767,28.639,28.6767,20300.0
2014-09-02 14:10:00,38.07,38.12,38.07,38.1,237400.0,28.6767,28.7143,28.6767,28.6993,237400.0
2014-09-02 14:20:00,38.1,38.15,38.09,38.15,70000.0,28.6993,28.7369,28.6917,28.7369,70000.0
2014-09-02 14:30:00,38.15,38.16,38.08,38.08,48100.0,28.7369,28.7445,28.6842,28.6842,48100.0
2014-09-02 14:40:00,38.08,38.1,38.07,38.08,20500.0,28.6842,28.6993,28.6767,28.6842,20500.0
2014-09-02 14:50:00,38.08,38.13,38.08,38.13,21900.0,28.6842,28.7219,28.6842,28.7219,21900.0
2014-09-02 15:00:00,38.13,38.13,38.09,38.1,29100.0,28.7219,28.7219,28.6917,28.6993,29100.0
2014-09-02 15:10:00,38.11,38.13,38.1,38.13,15700.0,28.7068,28.7219,28.6993,28.7219,15700.0
2014-09-02 15:20:00,38.13,38.15,38.09,38.14,281500.0,28.7219,28.7369,28.6917,28.7294,281500.0
2014-09-02 15:30:00,38.13,38.15,38.11,38.13,67400.0,28.7219,28.7369,28.7068,28.7219,67400.0
2014-09-02 15:40:00,38.13,38.22,38.13,38.22,154000.0,28.7219,28.7897,28.7219,28.7897,154000.0
2014-09-02 15:50:00,38.21,38.22,38.17,38.2,221000.0,28.7821,28.7897,28.752,28.7746,221000.0
2014-09-03 09:30:00,38.3,38.38,38.16,38.16,53700.0,28.8499,28.9102,28.7445,28.7445,53700.0
2014-09-03 09:40:00,38.18,38.3,38.18,38.24,20900.0,28.7595,28.8499,28.7595,28.8047,20900.0
2014-09-03 09:50:00,38.25,38.31,38.22,38.3,13000.0,28.8123,28.8575,28.7897,28.8499,13000.0
2014-09-03 10:00:00,38.3,38.31,38.27,38.31,16600.0,28.8499,28.8575,28.8273,28.8575,16600.0
2014-09-03 10:10:00,38.3,38.36,38.27,38.33,30600.0,28.8499,28.8951,28.8273,28.8725,30600.0
2014-09-03 10:20:00,38.32,38.36,38.31,38.36,15100.0,28.865,28.8951,28.8575,28.8951,15100.0
2014-09-03 10:30:00,38.36,38.38,38.36,38.38,18300.0,28.8951,28.9102,28.8951,28.9102,18300.0
2014-09-03 10:40:00,38.38,38.43,38.38,38.42,72300.0,28.9102,28.9479,28.9102,28.9403,72300.0
2014-09-03 10:50:00,38.43,38.43,38.4,38.41,12000.0,28.9479,28.9479,28.9253,28.9328,12000.0
2014-09-03 11:00:00,38.4,38.42,38.38,38.4,23100.0,28.9253,28.9403,28.9102,28.9253,23100.0
2014-09-03 11:10:00,38.39,38.44,38.38,38.44,54200.0,28.9177,28.9554,28.9102,28.9554,54200.0
2014-09-03 11:20:00,38.43,38.44,38.39,38.39,20800.0,28.9479,28.9554,28.9177,28.9177,20800.0
2014-09-03 11:30:00,38.39,38.43,38.39,38.4,48100.0,28.9177,28.9479,28.9177,28.9253,48100.0
2014-09-03 11:40:00,38.4,38.42,38.39,38.42,24200.0,28.9253,28.9403,28.9177,28.9403,24200.0
2014-09-03 11:50:00,38.41,38.47,38.41,38.45,38200.0,28.9328,28.978,28.9328,28.9629,38200.0
2014-09-03 12:00:00,38.46,38.47,38.44,38.47,37500.0,28.9705,28.978,28.9554,28.978,37500.0
2014-09-03 12:10:00,38.47,38.49,38.47,38.48,26700.0,28.978,28.9931,28.978,28.9855,26700.0
2014-09-03 12:20:00,38.48,38.53,38.48,38.53,62700.0,28.9855,29.0232,28.9855,29.0232,62700.0
2014-09-03 12:30:00,38.52,38.54,38.52,38.53,18600.0,29.0157,29.0307,29.0157,29.0232,18600.0
2014-09-03 12:40:00,38.54,38.54,38.5,38.52,77100.0,29.0307,29.0307,29.0006,29.0157,77100.0
2014-09-03 12:50:00,38.51,38.52,38.48,38.49,39000.0,29.0081,29.0157,28.9855,28.9931,39000.0
2014-09-03 13:00:00,38.49,38.5,38.48,38.5,26700.0,28.9931,29.0006,28.9855,29.0006,26700.0
2014-09-03 13:10:00,38.5,38.62,38.49,38.61,153700.0,29.0006,29.091,28.9931,29.0834,153700.0
2014-09-03 13:20:00,38.62,38.62,38.54,38.54,37600.0,29.091,29.091,29.0307,29.0307,37600.0
2014-09-03 13:30:00,38.54,38.54,38.49,38.5,17800.0,29.0307,29.0307,28.9931,29.0006,17800.0
2014-09-03 13:40:00,38.5,38.54,38.49,38.51,26200.0,29.0006,29.0307,28.9931,29.0081,26200.0
2014-09-03 13:50:00,38.51,38.52,38.5,38.52,24600.0,29.0081,29.0157,29.0006,29.0157,24600.0
2014-09-03 14:00:00,38.52,38.55,38.51,38.54,21000.0,29.0157,29.0382,29.0081,29.0307,21000.0
2014-09-03 14:10:00,38.55,38.55,38.52,38.52,28100.0,29.0382,29.0382,29.0157,29.0157,28100.0
2014-09-03 14:20:00,38.52,38.52,38.5,38.5,26100.0,29.0157,29.0157,29.0006,29.0006,26100.0
2014-09-03 14:30:00,38.51,38.52,38.51,38.51,16900.0,29.0081,29.0157,29.0081,29.0081,16900.0
2014-09-03 14:40:00,38.52,38.52,38.5,38.5,35200.0,29.0157,29.0157,29.0006,29.0006,35200.0
2014-09-03 14:50:00,38.5,38.51,38.47,38.48,24900.0,29.0006,29.0081,28.978,28.9855,24900.0
2014-09-03 15:00:00,38.48,38.52,38.47,38.52,31300.0,28.9855,29.0157,28.978,29.0157,31300.0
2014-09-03 15:10:00,38.52,38.54,38.51,38.54,44000.0,29.0157,29.0307,29.0081,29.0307,44000.0
2014-09-03 15:20:00,38.53,38.54,38.5,38.51,40500.0,29.0232,29.0307,29.0006,29.0081,40500.0
2014-09-03 15:30:00,38.5,38.52,38.49,38.52,65800.0,29.0006,29.0157,28.9931,29.0157,65800.0
2014-09-03 15:40:00,38.52,38.53,38.49,38.49,69600.0,29.0157,29.0232,28.9931,28.9931,69600.0
2014-09-03 15:50:00,38.5,38.52,38.49,38.51,118200.0,29.0006,29.0157,28.9931,29.0081,118200.0
2014-09-04 09:30:00,38.5,38.67,38.43,38.55,77200.0,29.0006,29.1286,28.9479,29.0382,77200.0
2014-09-04 09:40:00,38.55,38.58,38.54,38.55,29000.0,29.0382,29.0608,29.0307,29.0382,29000.0
2014-09-04 09:50:00,38.55,38.6,38.54,38.56,53100.0,29.0382,29.0759,29.0307,29.0458,53100.0
2014-09-04 10:00:00,38.57,38.6,38.54,38.56,24000.0,29.0533,29.0759,29.0307,29.0458,24000.0
2014-09-04 10:10:00,38.57,38.65,38.57,38.65,31300.0,29.0533,29.1136,29.0533,29.1136,31300.0
2014-09-04 10:20:00,38.65,38.68,38.63,38.64,21100.0,29.1136,29.1362,29.0985,29.106,21100.0
2014-09-04 10:30:00,38.64,38.68,38.62,38.62,28100.0,29.106,29.1362,29.091,29.091,28100.0
2014-09-04 10:40:00,38.62,38.66,38.62,38.66,15100.0,29.091,29.1211,29.091,29.1211,15100.0
2014-09-04 10:50:00,38.66,38.66,38.64,38.66,17700.0,29.1211,29.1211,29.106,29.1211,17700.0
2014-09-04 11:00:00,38.67,38.71,38.67,38.71,29900.0,29.1286,29.1588,29.1286,29.1588,29900.0
2014-09-04 11:10:00,38.71,38.74,38.7,38.72,24400.0,29.1588,29.1814,29.1512,29.1663,24400.0
2014-09-04 11:20:00,38.72,38.73,38.67,38.67,28300.0,29.1663,29.1738,29.1286,29.1286,28300.0
2014-09-04 11:30:00,38.67,38.7,38.66,38.68,99200.0,29.1286,29.1512,29.1211,29.1362,99200.0
2014-09-04 11:40:00,38.68,38.7,38.65,38.65,57200.0,29.1362,29.1512,29.1136,29.1136,57200.0
2014-09-04 11:50:00,38.65,38.66,38.62,38.62,15200.0,29.1136,29.1211,29.091,29.091,15200.0
2014-09-04 12:00:00,38.63,38.66,38.6,38.66,117100.0,29.0985,29.1211,29.0759,29.1211,117100.0
2014-09-04 12:10:00,38.67,38.67,38.6,38.64,54200.0,29.1286,29.1286,29.0759,29.106,54200.0
2014-09-04 12:20:00,38.65,38.67,38.64,38.67,45300.0,29.1136,29.1286,29.106,29.1286,45300.0
2014-09-04 12:30:00,38.66,38.68,38.66,38.67,39000.0,29.1211,29.1362,29.1211,29.1286,39000.0
2014-09-04 12:40:00,38.67,38.68,38.66,38.66,25200.0,29.1286,29.1362,29.1211,29.1211,25200.0
2014-09-04 12:50:00,38.66,38.67,38.64,38.65,44600.0,29.1211,29.1286,29.106,29.1136,44600.0
2014-09-04 13:00:00,38.65,38.68,38.65,38.67,43000.0,29.1136,29.1362,29.1136,29.1286,43000.0
2014-09-04 13:10:00,38.67,38.68,38.66,38.66,37500.0,29.1286,29.1362,29.1211,29.1211,37500.0
2014-09-04 13:20:00,38.66,38.68,38.66,38.67,33200.0,29.1211,29.1362,29.1211,29.1286,33200.0
2014-09-04 13:30:00,38.68,38.69,38.66,38.67,81100.0,29.1362,29.1437,29.1211,29.1286,81100.0
2014-09-04 13:40:00,38.67,38.69,38.67,38.68,30000.0,29.1286,29.1437,29.1286,29.1362,30000.0
2014-09-04 13:50:00,38.68,38.7,38.67,38.7,24100.0,29.1362,29.1512,29.1286,29.1512,24100.0
2014-09-04 14:00:00,38.7,38.82,38.69,38.8,160400.0,29.1512,29.2416,29.1437,29.2266,160400.0
2014-09-04 14:10:00,38.8,38.81,38.77,38.77,23800.0,29.2266,29.2341,29.204,29.204,23800.0
2014-09-04 14:20:00,38.77,38.77,38.72,38.74,27200.0,29.204,29.204,29.1663,29.1814,27200.0
2014-09-04 14:30:00,38.74,38.74,38.7,38.71,38500.0,29.1814,29.1814,29.1512,29.1588,38500.0
2014-09-04 14:40:00,38.71,38.72,38.69,38.7,43100.0,29.1588,29.1663,29.1437,29.1512,43100.0
2014-09-04 14:50:00,38.71,38.73,38.7,38.73,76700.0,29.1588,29.1738,29.1512,29.1738,76700.0
2014-09-04 15:00:00,38.72,38.73,38.7,38.7,65200.0,29.1663,29.1738,29.1512,29.1512,65200.0
2014-09-04 15:10:00,38.7,38.72,38.66,38.68,149400.0,29.1512,29.1663,29.1211,29.1362,149400.0
2014-09-04 15:20:00,38.67,38.72,38.6,38.65,345800.0,29.1286,29.1663,29.0759,29.1136,345800.0
2014-09-04 15:30:00,38.65,38.65,38.56,38.56,196600.0,29.1136,29.1136,29.0458,29.0458,196600.0
2014-09-04 15:40:00,38.57,38.63,38.55,38.63,123300.0,29.0533,29.0985,29.0382,29.0985,123300.0
2014-09-04 15:50:00,38.63,38.63,38.59,38.62,214400.0,29.0985,29.0985,29.0684,29.091,214400.0
2014-09-05 09:30:00,38.59,38.64,38.47,38.54,119100.0,29.0684,29.106,28.978,29.0307,119100.0
2014-09-05 09:40:00,38.54,38.61,38.52,38.53,27000.0,29.0307,29.0834,29.0157,29.0232,27000.0
2014-09-05 09:50:00,38.53,38.59,38.48,38.49,85600.0,29.0232,29.0684,28.9855,28.9931,85600.0
2014-09-05 10:00:00,38.5,38.5,38.44,38.5,42700.0,29.0006,29.0006,28.9554,29.0006,42700.0
2014-09-05 10:10:00,38.5,38.51,38.41,38.42,43300.0,29.0006,29.0081,28.9328,28.9403,43300.0
2014-09-05 10:20:00,38.42,38.49,38.42,38.48,14400.0,28.9403,28.9931,28.9403,28.9855,14400.0
2014-09-05 10:30:00,38.48,38.5,38.45,38.45,40500.0,28.9855,29.0006,28.9629,28.9629,40500.0
2014-09-05 10:40:00,38.44,38.47,38.42,38.43,21000.0,28.9554,28.978,28.9403,28.9479,21000.0
2014-09-05 10:50:00,38.42,38.48,38.42,38.46,21100.0,28.9403,28.9855,28.9403,28.9705,21100.0
2014-09-05 11:00:00,38.46,38.5,38.44,38.5,40600.0,28.9705,29.0006,28.9554,29.0006,40600.0
2014-09-05 11:10:00,38.5,38.52,38.49,38.5,75800.0,29.0006,29.0157,28.9931,29.0006,75800.0
2014-09-05 11:20:00,38.5,38.52,38.5,38.51,35800.0,29.0006,29.0157,29.0006,29.0081,35800.0
2014-09-05 11:30:00,38.51,38.52,38.49,38.5,38900.0,29.0081,29.0157,28.9931,29.0006,38900.0
2014-09-05 11:40:00,38.5,38.53,38.48,38.5,73700.0,29.0006,29.0232,28.9855,29.0006,73700.0
2014-09-05 11:50:00,38.5,38.52,38.46,38.46,40000.0,29.0006,29.0157,28.9705,28.9705,40000.0
2014-09-05 12:00:00,38.47,38.52,38.47,38.51,34900.0,28.978,29.0157,28.978,29.0081,34900.0
2014-09-05 12:10:00,38.51,38.52,38.49,38.51,50900.0,29.0081,29.0157,28.9931,29.0081,50900.0
2014-09-05 12:20:00,38.5,38.51,38.48,38.5,16900.0,29.0006,29.0081,28.9855,29.0006,16900.0
2014-09-05 12:30:00,38.5,38.58,38.49,38.58,66900.0,29.0006,29.0608,28.9931,29.0608,66900.0
2014-09-05 12:40:00,38.58,38.6,38.57,38.57,16800.0,29.0608,29.0759,29.0533,29.0533,16800.0
2014-09-05 12:50:00,38.57,38.61,38.54,38.59,29200.0,29.0533,29.0834,29.0307,29.0684,29200.0
2014-09-05 13:00:00,38.6,38.63,38.58,38.63,21700.0,29.0759,29.0985,29.0608,29.0985,21700.0
2014-09-05 13:10:00,38.63,38.64,38.6,38.61,44800.0,29.0985,29.106,29.0759,29.0834,44800.0
2014-09-05 13:20:00,38.61,38.62,38.6,38.6,13000.0,29.0834,29.091,29.0759,29.0759,13000.0
2014-09-05 13:30:00,38.61,38.63,38.59,38.62,31300.0,29.0834,29.0985,29.0684,29.091,31300.0
2014-09-05 13:40:00,38.62,38.62,38.58,38.58,27300.0,29.091,29.091,29.0608,29.0608,27300.0
2014-09-05 13:50:00,38.59,38.6,38.58,38.59,30900.0,29.0684,29.0759,29.0608,29.0684,30900.0
2014-09-05 14:00:00,38.6,38.65,38.59,38.64,25000.0,29.0759,29.1136,29.0684,29.106,25000.0
2014-09-05 14:10:00,38.64,38.64,38.6,38.6,31500.0,29.106,29.106,29.0759,29.0759,31500.0
2014-09-05 14:20:00,38.6,38.61,38.57,38.58,35400.0,29.0759,29.0834,29.0533,29.0608,35400.0
2014-09-05 14:30:00,38.59,38.59,38.54,38.55,41300.0,29.0684,29.0684,29.0307,29.0382,41300.0
2014-09-05 14:40:00,38.55,38.59,38.55,38.58,56300.0,29.0382,29.0684,29.0382,29.0608,56300.0
2014-09-05 14:50:00,38.57,38.58,38.55,38.55,34800.0,29.0533,29.0608,29.0382,29.0382,34800.0
2014-09-05 15:00:00,38.56,38.6,38.55,38.6,42500.0,29.0458,29.0759,29.0382,29.0759,42500.0
2014-09-05 15:10:00,38.6,38.64,38.59,38.61,66100.0,29.0759,29.106,29.0684,29.0834,66100.0
2014-09-05 15:20:00,38.61,38.61,38.58,38.59,68400.0,29.0834,29.0834,29.0608,29.0684,68400.0
2014-09-05 15:30:00,38.59,38.61,38.56,38.61,89800.0,29.0684,29.0834,29.0458,29.0834,89800.0
2014-09-05 15:40:00,38.61,38.61,38.59,38.6,148600.0,29.0834,29.0834,29.0684,29.0759,148600.0
2014-09-05 15:50:00,38.6,38.63,38.57,38.62,271100.0,29.0759,29.0985,29.0533,29.091,271100.0
2014-09-08 09:30:00,38.64,38.7,38.54,38.68,56800.0,29.106,29.1512,29.0307,29.1362,56800.0
2014-09-08 09:40:00,38.68,38.69,38.63,38.66,46900.0,29.1362,29.1437,29.0985,29.1211,46900.0
2014-09-08 09:50:00,38.67,38.72,38.63,38.64,49700.0,29.1286,29.1663,29.0985,29.106,49700.0
2014-09-08 10:00:00,38.63,38.72,38.63,38.71,26800.0,29.0985,29.1663,29.0985,29.1588,26800.0
2014-09-08 10:10:00,38.71,38.71,38.64,38.65,24100.0,29.1588,29.1588,29.106,29.1136,24100.0
2014-09-08 10:20:00,38.65,38.66,38.64,38.65,16100.0,29.1136,29.1211,29.106,29.1136,16100.0
2014-09-08 10:30:00,38.65,38.65,38.61,38.62,39700.0,29.1136,29.1136,29.0834,29.091,39700.0
2014-09-08 10:40:00,38.62,38.67,38.62,38.64,17100.0,29.091,29.1286,29.091,29.106,17100.0
2014-09-08 10:50:00,38.64,38.66,38.63,38.66,37500.0,29.106,29.1211,29.0985,29.1211,37500.0
2014-09-08 11:00:00,38.65,38.71,38.65,38.71,23700.0,29.1136,29.1588,29.1136,29.1588,23700.0
2014-09-08 11:10:00,38.71,38.71,38.63,38.65,43400.0,29.1588,29.1588,29.0985,29.1136,43400.0
2014-09-08 11:20:00,38.66,38.68,38.64,38.67,30200.0,29.1211,29.1362,29.106,29.1286,30200.0
2014-09-08 11:30:00,38.67,38.71,38.66,38.7,17500.0,29.1286,29.1588,29.1211,29.1512,17500.0
2014-09-08 11:40:00,38.69,38.74,38.69,38.69,45900.0,29.1437,29.1814,29.1437,29.1437,45900.0
2014-09-08 11:50:00,38.69,38.7,38.66,38.67,15800.0,29.1437,29.1512,29.1211,29.1286,15800.0
2014-09-08 12:00:00,38.67,38.73,38.66,38.73,25200.0,29.1286,29.1738,29.1211,29.1738,25200.0
2014-09-08 12:10:00,38.73,38.76,38.71,38.75,45700.0,29.1738,29.1964,29.1588,29.1889,45700.0
2014-09-08 12:20:00,38.74,38.77,38.74,38.77,27100.0,29.1814,29.204,29.1814,29.204,27100.0
2014-09-08 12:30:00,38.77,38.78,38.75,38.76,33900.0,29.204,29.2115,29.1889,29.1964,33900.0
2014-09-08 12:40:00,38.76,38.77,38.74,38.77,19100.0,29.1964,29.204,29.1814,29.204,19100.0
2014-09-08 12:50:00,38.76,38.81,38.76,38.8,34100.0,29.1964,29.2341,29.1964,29.2266,34100.0
2014-09-08 13:00:00,38.8,38.82,38.8,38.82,41900.0,29.2266,29.2416,29.2266,29.2416,41900.0
2014-09-08 13:10:00,38.82,38.83,38.74,38.75,103400.0,29.2416,29.2492,29.1814,29.1889,103400.0
2014-09-08 13:20:00,38.75,38.77,38.73,38.76,68300.0,29.1889,29.204,29.1738,29.1964,68300.0
2014-09-08 13:30:00,38.76,38.8,38.74,38.79,56600.0,29.1964,29.2266,29.1814,29.219,56600.0
2014-09-08 13:40:00,38.78,38.8,38.76,38.79,54700.0,29.2115,29.2266,29.1964,29.219,54700.0
2014-09-08 13:50:00,38.79,38.81,38.77,38.81,23400.0,29.219,29.2341,29.204,29.2341,23400.0
2014-09-08 14:00:00,38.8,38.85,38.79,38.81,65000.0,29.2266,29.2642,29.219,29.2341,65000.0
2014-09-08 14:10:00,38.82,38.83,38.76,38.76,20300.0,29.2416,29.2492,29.1964,29.1964,20300.0
2014-09-08 14:20:00,38.77,38.77,38.74,38.75,18400.0,29.204,29.204,29.1814,29.1889,18400.0
2014-09-08 14:30:00,38.76,38.77,38.74,38.75,45600.0,29.1964,29.204,29.1814,29.1889,45600.0
2014-09-08 14:40:00,38.75,38.78,38.74,38.76,20900.0,29.1889,29.2115,29.1814,29.1964,20900.0
2014-09-08 14:50:00,38.76,38.77,38.7,38.71,47700.0,29.1964,29.204,29.1512,29.1588,47700.0
2014-09-08 15:00:00,38.71,38.72,38.69,38.7,49100.0,29.1588,29.1663,29.1437,29.1512,49100.0
2014-09-08 15:10:00,38.7,38.74,38.69,38.73,95200.0,29.1512,29.1814,29.1437,29.1738,95200.0
2014-09-08 15:20:00,38.73,38.75,38.7,38.75,41500.0,29.1738,29.1889,29.1512,29.1889,41500.0
2014-09-08 15:30:00,38.75,38.79,38.74,38.78,74600.0,29.1889,29.219,29.1814,29.2115,74600.0
2014-09-08 15:40:00,38.78,38.79,38.75,38.76,76100.0,29.2115,29.219,29.1889,29.1964,76100.0
2014-09-08 15:50:00,38.76,38.76,38.75,38.76,107400.0,29.1964,29.1964,29.1889,29.1964,107400.0
2014-09-09 09:30:00,38.75,38.82,38.61,38.72,83700.0,29.1889,29.2416,29.0834,29.1663,83700.0
2014-09-09 09:40:00,38.73,38.82,38.69,38.72,104500.0,29.1738,29.2416,29.1437,29.1663,104500.0
2014-09-09 09:50:00,38.68,38.74,38.55,38.61,79300.0,29.1362,29.1814,29.0382,29.0834,79300.0
2014-09-09 10:00:00,38.61,38.64,38.57,38.62,97400.0,29.0834,29.106,29.0533,29.091,97400.0
2014-09-09 10:10:00,38.63,38.63,38.55,38.58,82000.0,29.0985,29.0985,29.0382,29.0608,82000.0
2014-09-09 10:20:00,38.58,38.64,38.57,38.64,32500.0,29.0608,29.106,29.0533,29.106,32500.0
2014-09-09 10:30:00,38.64,38.66,38.57,38.61,76400.0,29.106,29.1211,29.0533,29.0834,76400.0
2014-09-09 10:40:00,38.61,38.68,38.61,38.66,55600.0,29.0834,29.1362,29.0834,29.1211,55600.0
2014-09-09 10:50:00,38.66,38.72,38.66,38.67,108600.0,29.1211,29.1663,29.1211,29.1286,108600.0
2014-09-09 11:00:00,38.68,38.71,38.65,38.68,65500.0,29.1362,29.1588,29.1136,29.1362,65500.0
2014-09-09 11:10:00,38.67,38.72,38.67,38.68,88000.0,29.1286,29.1663,29.1286,29.1362,88000.0
2014-09-09 11:20:00,38.68,38.72,38.67,38.72,39900.0,29.1362,29.1663,29.1286,29.1663,39900.0
2014-09-09 11:30:00,38.73,38.74,38.7,38.71,31700.0,29.1738,29.1814,29.1512,29.1588,31700.0
2014-09-09 11:40:00,38.7,38.75,38.69,38.7,83100.0,29.1512,29.1889,29.1437,29.1512,83100.0
2014-09-09 11:50:00,38.7,38.73,38.68,38.71,144000.0,29.1512,29.1738,29.1362,29.1588,144000.0
2014-09-09 12:00:00,38.72,38.75,38.68,38.68,66600.0,29.1663,29.1889,29.1362,29.1362,66600.0
2014-09-09 12:10:00,38.68,38.71,38.63,38.68,68300.0,29.1362,29.1588,29.0985,29.1362,68300.0
2014-09-09 12:20:00,38.68,38.72,38.65,38.68,95700.0,29.1362,29.1663,29.1136,29.1362,95700.0
2014-09-09 12:30:00,38.67,38.68,38.57,38.57,73700.0,29.1286,29.1362,29.0533,29.0533,73700.0
2014-09-09 12:40:00,38.57,38.58,38.44,38.44,39400.0,29.0533,29.0608,28.9554,28.9554,39400.0
2014-09-09 12:50:00,38.44,38.49,38.44,38.48,37200.0,28.9554,28.9931,28.9554,28.9855,37200.0
2014-09-09 13:00:00,38.48,38.49,38.47,38.47,25300.0,28.9855,28.9931,28.978,28.978,25300.0
2014-09-09 13:10:00,38.48,38.51,38.46,38.5,25600.0,28.9855,29.0081,28.9705,29.0006,25600.0
2014-09-09 13:20:00,38.5,38.5,38.47,38.5,18300.0,29.0006,29.0006,28.978,29.0006,18300.0
2014-09-09 13:30:00,38.5,38.54,38.5,38.54,25500.0,29.0006,29.0307,29.0006,29.0307,25500.0
2014-09-09 13:40:00,38.54,38.6,38.53,38.58,30100.0,29.0307,29.0759,29.0232,29.0608,30100.0
2014-09-09 13:50:00,38.57,38.59,38.52,38.52,32600.0,29.0533,29.0684,29.0157,29.0157,32600.0
2014-09-09 14:00:00,38.53,38.55,38.52,38.52,22000.0,29.0232,29.0382,29.0157,29.0157,22000.0
2014-09-09 14:10:00,38.52,38.54,38.51,38.52,26200.0,29.0157,29.0307,29.0081,29.0157,26200.0
2014-09-09 14:20:00,38.53,38.53,38.47,38.48,42800.0,29.0232,29.0232,28.978,28.9855,42800.0
2014-09-09 14:30:00,38.48,38.5,38.47,38.49,28700.0,28.9855,29.0006,28.978,28.9931,28700.0
2014-09-09 14:40:00,38.5,38.52,38.47,38.48,45000.0,29.0006,29.0157,28.978,28.9855,45000.0
2014-09-09 14:50:00,38.48,38.5,38.45,38.46,58800.0,28.9855,29.0006,28.9629,28.9705,58800.0
2014-09-09 15:00:00,38.46,38.47,38.36,38.37,118400.0,28.9705,28.978,28.8951,28.9027,118400.0
2014-09-09 15:10:00,38.36,38.37,38.29,38.3,122700.0,28.8951,28.9027,28.8424,28.8499,122700.0
2014-09-09 15:20:00,38.31,38.39,38.26,38.36,122200.0,28.8575,28.9177,28.8198,28.8951,122200.0
2014-09-09 15:30:00,38.36,38.46,38.35,38.36,280700.0,28.8951,28.9705,28.8876,28.8951,280700.0
2014-09-09 15:40:00,38.36,38.36,38.25,38.26,252400.0,28.8951,28.8951,28.8123,28.8198,252400.0
2014-09-09 15:50:00,38.26,38.28,38.22,38.26,473600.0,28.8198,28.8349,28.7897,28.8198,473600.0
2014-09-10 09:30:00,38.47,38.6,38.07,38.15,330500.0,28.978,29.0759,28.6767,28.7369,330500.0
2014-09-10 09:40:00,38.15,38.19,38.13,38.15,39800.0,28.7369,28.7671,28.7219,28.7369,39800.0
2014-09-10 09:50:00,38.15,38.17,38.06,38.06,70800.0,28.7369,28.752,28.6692,28.6692,70800.0
2014-09-10 10:00:00,38.06,38.13,38.05,38.12,55900.0,28.6692,28.7219,28.6616,28.7143,55900.0
2014-09-10 10:10:00,38.12,38.19,38.11,38.13,48900.0,28.7143,28.7671,28.7068,28.7219,48900.0
2014-09-10 10:20:00,38.14,38.15,38.08,38.11,58600.0,28.7294,28.7369,28.6842,28.7068,58600.0
2014-09-10 10:30:00,38.1,38.12,38.06,38.06,60900.0,28.6993,28.7143,28.6692,28.6692,60900.0
2014-09-10 10:40:00,38.07,38.11,38.04,38.05,48900.0,28.6767,28.7068,28.6541,28.6616,48900.0
2014-09-10 10:50:00,38.05,38.09,38.0,38.03,60900.0,28.6616,28.6917,28.624,28.6466,60900.0
2014-09-10 11:00:00,38.04,38.07,38.03,38.05,50500.0,28.6541,28.6767,28.6466,28.6616,50500.0
2014-09-10 11:10:00,38.04,38.1,38.04,38.09,50700.0,28.6541,28.6993,28.6541,28.6917,50700.0
2014-09-10 11:20:00,38.08,38.15,38.08,38.11,45400.0,28.6842,28.7369,28.6842,28.7068,45400.0
2014-09-10 11:30:00,38.13,38.18,38.12,38.16,56400.0,28.7219,28.7595,28.7143,28.7445,56400.0
2014-09-10 11:40:00,38.18,38.18,38.14,38.16,26000.0,28.7595,28.7595,28.7294,28.7445,26000.0
2014-09-10 11:50:00,38.16,38.17,38.12,38.14,54200.0,28.7445,28.752,28.7143,28.7294,54200.0
2014-09-10 12:00:00,38.13,38.14,38.08,38.09,48700.0,28.7219,28.7294,28.6842,28.6917,48700.0
2014-09-10 12:10:00,38.1,38.16,38.09,38.16,23000.0,28.6993,28.7445,28.6917,28.7445,23000.0
2014-09-10 12:20:00,38.15,38.2,38.15,38.17,15200.0,28.7369,28.7746,28.7369,28.752,15200.0
2014-09-10 12:30:00,38.17,38.18,38.14,38.15,21500.0,28.752,28.7595,28.7294,28.7369,21500.0
2014-09-10 12:40:00,38.15,38.2,38.14,38.2,25200.0,28.7369,28.7746,28.7294,28.7746,25200.0
2014-09-10 12:50:00,38.2,38.2,38.17,38.17,12400.0,28.7746,28.7746,28.752,28.752,12400.0
2014-09-10 13:00:00,38.18,38.25,38.17,38.23,16500.0,28.7595,28.8123,28.752,28.7972,16500.0
2014-09-10 13:10:00,38.25,38.26,38.23,38.24,9700.0,28.8123,28.8198,28.7972,28.8047,9700.0
2014-09-10 13:20:00,38.24,38.31,38.23,38.28,66900.0,28.8047,28.8575,28.7972,28.8349,66900.0
2014-09-10 13:30:00,38.29,38.3,38.25,38.25,26900.0,28.8424,28.8499,28.8123,28.8123,26900.0
2014-09-10 13:40:00,38.26,38.28,38.25,38.28,22900.0,28.8198,28.8349,28.8123,28.8349,22900.0
2014-09-10 13:50:00,38.28,38.29,38.25,38.25,17800.0,28.8349,28.8424,28.8123,28.8123,17800.0
2014-09-10 14:00:00,38.25,38.27,38.25,38.26,18900.0,28.8123,28.8273,28.8123,28.8198,18900.0
2014-09-10 14:10:00,38.26,38.28,38.25,38.25,22500.0,28.8198,28.8349,28.8123,28.8123,22500.0
2014-09-10 14:20:00,38.25,38.27,38.25,38.26,22800.0,28.8123,28.8273,28.8123,28.8198,22800.0
2014-09-10 14:30:00,38.26,38.27,38.26,38.26,22900.0,28.8198,28.8273,28.8198,28.8198,22900.0
2014-09-10 14:40:00,38.26,38.27,38.17,38.17,105600.0,28.8198,28.8273,28.752,28.752,105600.0
2014-09-10 14:50:00,38.18,38.19,38.14,38.14,71800.0,28.7595,28.7671,28.7294,28.7294,71800.0
2014-09-10 15:00:00,38.14,38.26,38.14,38.26,73900.0,28.7294,28.8198,28.7294,28.8198,73900.0
2014-09-10 15:10:00,38.25,38.28,38.24,38.27,51700.0,28.8123,28.8349,28.8047,28.8273,51700.0
2014-09-10 15:20:00,38.27,38.28,38.25,38.26,39600.0,28.8273,28.8349,28.8123,28.8198,39600.0
2014-09-10 15:30:00,38.27,38.28,38.24,38.26,58500.0,28.8273,28.8349,28.8047,28.8198,58500.0
2014-09-10 15:40:00,38.25,38.28,38.19,38.26,116400.0,28.8123,28.8349,28.7671,28.8198,116400.0
2014-09-10 15:50:00,38.26,38.28,38.24,38.27,110500.0,28.8198,28.8349,28.8047,28.8273,110500.0
2014-09-11 09:30:00,38.25,38.29,38.08,38.24,73700.0,28.8123,28.8424,28.6842,28.8047,73700.0
2014-09-11 09:40:00,38.27,38.29,38.22,38.24,41500.0,28.8273,28.8424,28.7897,28.8047,41500.0
2014-09-11 09:50:00,38.26,38.28,38.19,38.23,84400.0,28.8198,28.8349,28.7671,28.7972,84400.0
2014-09-11 10:00:00,38.23,38.24,38.18,38.22,32300.0,28.7972,28.8047,28.7595,28.7897,32300.0
2014-09-11 10:10:00,38.22,38.27,38.18,38.25,19200.0,28.7897,28.8273,28.7595,28.8123,19200.0
2014-09-11 10:20:00,38.25,38.27,38.19,38.22,30900.0,28.8123,28.8273,28.7671,28.7897,30900.0
2014-09-11 10:30:00,38.22,38.24,38.14,38.16,27600.0,28.7897,28.8047,28.7294,28.7445,27600.0
2014-09-11 10:40:00,38.16,38.2,38.15,38.2,17600.0,28.7445,28.7746,28.7369,28.7746,17600.0
2014-09-11 10:50:00,38.2,38.21,38.16,38.19,31500.0,28.7746,28.7821,28.7445,28.7671,31500.0
2014-09-11 11:00:00,38.19,38.23,38.19,38.2,31200.0,28.7671,28.7972,28.7671,28.7746,31200.0
2014-09-11 11:10:00,38.2,38.28,38.19,38.23,26200.0,28.7746,28.8349,28.7671,28.7972,26200.0
2014-09-11 11:20:00,38.26,38.27,38.14,38.15,42800.0,28.8198,28.8273,28.7294,28.7369,42800.0
2014-09-11 11:30:00,38.14,38.18,38.13,38.18,43600.0,28.7294,28.7595,28.7219,28.7595,43600.0
2014-09-11 11:40:00,38.18,38.18,38.17,38.17,13300.0,28.7595,28.7595,28.752,28.752,13300.0
2014-09-11 11:50:00,38.18,38.19,38.17,38.18,14700.0,28.7595,28.7671,28.752,28.7595,14700.0
2014-09-11 12:00:00,38.18,38.2,38.11,38.11,57100.0,28.7595,28.7746,28.7068,28.7068,57100.0
2014-09-11 12:10:00,38.1,38.12,38.1,38.1,22200.0,28.6993,28.7143,28.6993,28.6993,22200.0
2014-09-11 12:20:00,38.11,38.19,38.1,38.19,25600.0,28.7068,28.7671,28.6993,28.7671,25600.0
2014-09-11 12:30:00,38.18,38.2,38.15,38.16,30200.0,28.7595,28.7746,28.7369,28.7445,30200.0
2014-09-11 12:40:00,38.16,38.19,38.14,38.18,15500.0,28.7445,28.7671,28.7294,28.7595,15500.0
2014-09-11 12:50:00,38.19,38.2,38.16,38.18,17300.0,28.7671,28.7746,28.7445,28.7595,17300.0
2014-09-11 13:00:00,38.18,38.18,38.15,38.16,20800.0,28.7595,28.7595,28.7369,28.7445,20800.0
2014-09-11 13:10:00,38.16,38.17,38.16,38.16,3700.0,28.7445,28.752,28.7445,28.7445,3700.0
2014-09-11 13:20:00,38.16,38.17,38.13,38.14,34000.0,28.7445,28.752,28.7219,28.7294,34000.0
2014-09-11 13:30:00,38.14,38.19,38.14,38.19,7600.0,28.7294,28.7671,28.7294,28.7671,7600.0
2014-09-11 13:40:00,38.19,38.2,38.16,38.16,37300.0,28.7671,28.7746,28.7445,28.7445,37300.0
2014-09-11 13:50:00,38.16,38.17,38.14,38.15,21400.0,28.7445,28.752,28.7294,28.7369,21400.0
2014-09-11 14:00:00,38.15,38.16,38.14,38.14,50800.0,28.7369,28.7445,28.7294,28.7294,50800.0
2014-09-11 14:10:00,38.15,38.16,38.14,38.15,36300.0,28.7369,28.7445,28.7294,28.7369,36300.0
2014-09-11 14:20:00,38.16,38.19,38.15,38.17,28800.0,28.7445,28.7671,28.7369,28.752,28800.0
2014-09-11 14:30:00,38.18,38.22,38.17,38.21,30600.0,28.7595,28.7897,28.752,28.7821,30600.0
2014-09-11 14:40:00,38.21,38.21,38.19,38.19,10900.0,28.7821,28.7821,28.7671,28.7671,10900.0
2014-09-11 14:50:00,38.19,38.2,38.18,38.19,17900.0,28.7671,28.7746,28.7595,28.7671,17900.0
2014-09-11 15:00:00,38.2,38.21,38.17,38.18,27400.0,28.7746,28.7821,28.752,28.7595,27400.0
2014-09-11 15:10:00,38.18,38.21,38.17,38.21,20100.0,28.7595,28.7821,28.752,28.7821,20100.0
2014-09-11 15:20:00,38.21,38.24,38.19,38.2,41900.0,28.7821,28.8047,28.7671,28.7746,41900.0
2014-09-11 15:30:00,38.19,38.21,38.17,38.19,85500.0,28.7671,28.7821,28.752,28.7671,85500.0
2014-09-11 15:40:00,38.19,38.26,38.18,38.26,78700.0,28.7671,28.8198,28.7595,28.8198,78700.0
2014-09-11 15:50:00,38.26,38.28,38.23,38.25,183000.0,28.8198,28.8349,28.7972,28.8123,183000.0
2014-09-12 09:30:00,38.25,38.26,38.1,38.14,70100.0,28.8123,28.8198,28.6993,28.7294,70100.0
2014-09-12 09:40:00,38.13,38.16,38.07,38.12,43800.0,28.7219,28.7445,28.6767,28.7143,43800.0
2014-09-12 09:50:00,38.12,38.12,38.0,38.04,143100.0,28.7143,28.7143,28.624,28.6541,143100.0
2014-09-12 10:00:00,38.05,38.09,38.0,38.07,32100.0,28.6616,28.6917,28.624,28.6767,32100.0
2014-09-12 10:10:00,38.07,38.13,38.06,38.1,46000.0,28.6767,28.7219,28.6692,28.6993,46000.0
2014-09-12 10:20:00,38.1,38.17,38.1,38.15,70400.0,28.6993,28.752,28.6993,28.7369,70400.0
2014-09-12 10:30:00,38.14,38.15,38.04,38.04,60300.0,28.7294,28.7369,28.6541,28.6541,60300.0
2014-09-12 10:40:00,38.05,38.06,37.98,37.98,51400.0,28.6616,28.6692,28.6089,28.6089,51400.0
2014-09-12 10:50:00,37.99,38.03,37.98,38.03,56900.0,28.6164,28.6466,28.6089,28.6466,56900.0
2014-09-12 11:00:00,38.02,38.04,37.95,37.96,31100.0,28.639,28.6541,28.5863,28.5938,31100.0
2014-09-12 11:10:00,37.97,37.97,37.92,37.94,37100.0,28.6014,28.6014,28.5637,28.5788,37100.0
2014-09-12 11:20:00,37.93,37.93,37.87,37.87,48800.0,28.5712,28.5712,28.526,28.526,48800.0
2014-09-12 11:30:00,37.87,37.89,37.85,37.85,24300.0,28.526,28.5411,28.511,28.511,24300.0
2014-09-12 11:40:00,37.86,37.89,37.83,37.84,30400.0,28.5185,28.5411,28.4959,28.5034,30400.0
2014-09-12 11:50:00,37.83,37.86,37.82,37.84,21400.0,28.4959,28.5185,28.4884,28.5034,21400.0
2014-09-12 12:00:00,37.83,37.84,37.78,37.8,54300.0,28.4959,28.5034,28.4582,28.4733,54300.0
2014-09-12 12:10:00,37.81,37.83,37.78,37.78,28400.0,28.4808,28.4959,28.4582,28.4582,28400.0
2014-09-12 12:20:00,37.79,37.79,37.73,37.77,43000.0,28.4658,28.4658,28.4206,28.4507,43000.0
2014-09-12 12:30:00,37.78,37.78,37.71,37.73,41200.0,28.4582,28.4582,28.4055,28.4206,41200.0
2014-09-12 12:40:00,37.74,37.78,37.73,37.75,33100.0,28.4281,28.4582,28.4206,28.4356,33100.0
2014-09-12 12:50:00,37.76,37.78,37.75,37.75,42300.0,28.4432,28.4582,28.4356,28.4356,42300.0
2014-09-12 13:00:00,37.76,37.78,37.74,37.77,15200.0,28.4432,28.4582,28.4281,28.4507,15200.0
2014-09-12 13:10:00,37.78,37.8,37.77,37.77,23900.0,28.4582,28.4733,28.4507,28.4507,23900.0
2014-09-12 13:20:00,37.76,37.78,37.73,37.73,22700.0,28.4432,28.4582,28.4206,28.4206,22700.0
2014-09-12 13:30:00,37.73,37.74,37.7,37.7,17900.0,28.4206,28.4281,28.398,28.398,17900.0
2014-09-12 13:40:00,37.71,37.76,37.7,37.76,21500.0,28.4055,28.4432,28.398,28.4432,21500.0
2014-09-12 13:50:00,37.77,37.8,37.75,37.8,43900.0,28.4507,28.4733,28.4356,28.4733,43900.0
2014-09-12 14:00:00,37.8,37.82,37.78,37.82,22300.0,28.4733,28.4884,28.4582,28.4884,22300.0
2014-09-12 14:10:00,37.82,37.86,37.82,37.84,34300.0,28.4884,28.5185,28.4884,28.5034,34300.0
2014-09-12 14:20:00,37.84,37.84,37.77,37.78,30900.0,28.5034,28.5034,28.4507,28.4582,30900.0
2014-09-12 14:30:00,37.78,37.81,37.76,37.77,26400.0,28.4582,28.4808,28.4432,28.4507,26400.0
2014-09-12 14:40:00,37.76,37.79,37.73,37.76,36100.0,28.4432,28.4658,28.4206,28.4432,36100.0
2014-09-12 14:50:00,37.77,37.79,37.76,37.78,21000.0,28.4507,28.4658,28.4432,28.4582,21000.0
2014-09-12 15:00:00,37.77,37.84,37.77,37.81,39300.0,28.4507,28.5034,28.4507,28.4808,39300.0
2014-09-12 15:10:00,37.81,37.85,37.8,37.84,30200.0,28.4808,28.511,28.4733,28.5034,30200.0
2014-09-12 15:20:00,37.84,37.86,37.82,37.83,32400.0,28.5034,28.5185,28.4884,28.4959,32400.0
2014-09-12 15:30:00,37.84,37.86,37.83,37.85,43800.0,28.5034,28.5185,28.4959,28.511,43800.0
2014-09-12 15:40:00,37.84,37.85,37.8,37.82,54400.0,28.5034,28.511,28.4733,28.4884,54400.0
2014-09-12 15:50:00,37.81,37.85,37.81,37.83,152700.0,28.4808,28.511,28.4808,28.4959,152700.0
2014-09-15 09:30:00,37.96,37.96,37.85,37.92,55100.0,28.5938,28.5938,28.511,28.5637,55100.0
2014-09-15 09:40:00,37.91,37.99,37.84,37.84,69800.0,28.5562,28.6164,28.5034,28.5034,69800.0
2014-09-15 09:50:00,37.84,37.92,37.84,37.89,45300.0,28.5034,28.5637,28.5034,28.5411,45300.0
2014-09-15 10:00:00,37.89,37.9,37.82,37.89,45800.0,28.5411,28.5486,28.4884,28.5411,45800.0
2014-09-15 10:10:00,37.89,37.91,37.85,37.86,40200.0,28.5411,28.5562,28.511,28.5185,40200.0
2014-09-15 10:20:00,37.85,37.85,37.81,37.82,30900.0,28.511,28.511,28.4808,28.4884,30900.0
2014-09-15 10:30:00,37.82,37.86,37.82,37.82,40700.0,28.4884,28.5185,28.4884,28.4884,40700.0
2014-09-15 10:40:00,37.82,37.84,37.75,37.75,33100.0,28.4884,28.5034,28.4356,28.4356,33100.0
2014-09-15 10:50:00,37.74,37.77,37.71,37.77,52100.0,28.4281,28.4507,28.4055,28.4507,52100.0
2014-09-15 11:00:00,37.77,37.79,37.73,37.76,27400.0,28.4507,28.4658,28.4206,28.4432,27400.0
2014-09-15 11:10:00,37.77,37.81,37.77,37.78,17400.0,28.4507,28.4808,28.4507,28.4582,17400.0
2014-09-15 11:20:00,37.79,37.79,37.75,37.77,25400.0,28.4658,28.4658,28.4356,28.4507,25400.0
2014-09-15 11:30:00,37.78,37.8,37.76,37.77,15700.0,28.4582,28.4733,28.4432,28.4507,15700.0
2014-09-15 11:40:00,37.76,37.77,37.74,37.76,21100.0,28.4432,28.4507,28.4281,28.4432,21100.0
2014-09-15 11:50:00,37.77,37.81,37.75,37.81,41200.0,28.4507,28.4808,28.4356,28.4808,41200.0
2014-09-15 12:00:00,37.81,37.83,37.78,37.81,27300.0,28.4808,28.4959,28.4582,28.4808,27300.0
2014-09-15 12:10:00,37.81,37.83,37.8,37.81,12200.0,28.4808,28.4959,28.4733,28.4808,12200.0
2014-09-15 12:20:00,37.81,37.82,37.78,37.82,13000.0,28.4808,28.4884,28.4582,28.4884,13000.0
2014-09-15 12:30:00,37.81,37.82,37.79,37.81,13000.0,28.4808,28.4884,28.4658,28.4808,13000.0
2014-09-15 12:40:00,37.81,37.88,37.8,37.88,33700.0,28.4808,28.5336,28.4733,28.5336,33700.0
2014-09-15 12:50:00,37.88,37.88,37.85,37.88,37500.0,28.5336,28.5336,28.511,28.5336,37500.0
2014-09-15 13:00:00,37.87,37.89,37.83,37.85,54400.0,28.526,28.5411,28.4959,28.511,54400.0
2014-09-15 13:10:00,37.85,37.88,37.85,37.85,23300.0,28.511,28.5336,28.511,28.511,23300.0
2014-09-15 13:20:00,37.85,37.88,37.83,37.83,19600.0,28.511,28.5336,28.4959,28.4959,19600.0
2014-09-15 13:30:00,37.84,37.85,37.8,37.83,27700.0,28.5034,28.511,28.4733,28.4959,27700.0
2014-09-15 13:40:00,37.82,37.83,37.8,37.81,33800.0,28.4884,28.4959,28.4733,28.4808,33800.0
2014-09-15 13:50:00,37.81,37.81,37.79,37.79,19800.0,28.4808,28.4808,28.4658,28.4658,19800.0
2014-09-15 14:00:00,37.79,37.82,37.79,37.81,22400.0,28.4658,28.4884,28.4658,28.4808,22400.0
2014-09-15 14:10:00,37.8,37.82,37.8,37.8,30800.0,28.4733,28.4884,28.4733,28.4733,30800.0
2014-09-15 14:20:00,37.8,37.82,37.79,37.82,43500.0,28.4733,28.4884,28.4658,28.4884,43500.0
2014-09-15 14:30:00,37.82,37.86,37.8,37.8,97900.0,28.4884,28.5185,28.4733,28.4733,97900.0
2014-09-15 14:40:00,37.8,37.81,37.79,37.8,34200.0,28.4733,28.4808,28.4658,28.4733,34200.0
2014-09-15 14:50:00,37.8,37.81,37.79,37.8,23300.0,28.4733,28.4808,28.4658,28.4733,23300.0
2014-09-15 15:00:00,37.8,37.81,37.78,37.78,56800.0,28.4733,28.4808,28.4582,28.4582,56800.0
2014-09-15 15:10:00,37.78,37.81,37.78,37.79,47200.0,28.4582,28.4808,28.4582,28.4658,47200.0
2014-09-15 15:20:00,37.78,37.8,37.75,37.76,66400.0,28.4582,28.4733,28.4356,28.4432,66400.0
2014-09-15 15:30:00,37.76,37.83,37.76,37.77,108900.0,28.4432,28.4959,28.4432,28.4507,108900.0
2014-09-15 15:40:00,37.78,37.78,37.73,37.73,134400.0,28.4582,28.4582,28.4206,28.4206,134400.0
2014-09-15 15:50:00,37.73,37.8,37.73,37.78,263300.0,28.4206,28.4733,28.4206,28.4582,263300.0
2014-09-16 09:30:00,37.61,37.75,37.6,37.7,136000.0,28.3302,28.4356,28.3227,28.398,136000.0
2014-09-16 09:40:00,37.71,37.79,37.7,37.79,46200.0,28.4055,28.4658,28.398,28.4658,46200.0
2014-09-16 09:50:00,37.79,37.84,37.78,37.8,106600.0,28.4658,28.5034,28.4582,28.4733,106600.0
2014-09-16 10:00:00,37.8,37.85,37.73,37.73,96900.0,28.4733,28.511,28.4206,28.4206,96900.0
2014-09-16 10:10:00,37.73,37.82,37.73,37.79,106100.0,28.4206,28.4884,28.4206,28.4658,106100.0
2014-09-16 10:20:00,37.8,37.83,37.78,37.83,58400.0,28.4733,28.4959,28.4582,28.4959,58400.0
2014-09-16 10:30:00,37.83,37.86,37.83,37.83,33400.0,28.4959,28.5185,28.4959,28.4959,33400.0
2014-09-16 10:40:00,37.83,37.9,37.83,37.89,18600.0,28.4959,28.5486,28.4959,28.5411,18600.0
2014-09-16 10:50:00,37.89,37.93,37.88,37.91,37700.0,28.5411,28.5712,28.5336,28.5562,37700.0
2014-09-16 11:00:00,37.92,37.94,37.87,37.87,194800.0,28.5637,28.5788,28.526,28.526,194800.0
2014-09-16 11:10:00,37.87,37.92,37.87,37.9,30500.0,28.526,28.5637,28.526,28.5486,30500.0
2014-09-16 11:20:00,37.9,37.98,37.89,37.96,33600.0,28.5486,28.6089,28.5411,28.5938,33600.0
2014-09-16 11:30:00,37.96,37.98,37.94,37.96,40200.0,28.5938,28.6089,28.5788,28.5938,40200.0
2014-09-16 11:40:00,37.96,37.98,37.94,37.98,29100.0,28.5938,28.6089,28.5788,28.6089,29100.0
2014-09-16 11:50:00,37.97,38.02,37.97,37.99,46200.0,28.6014,28.639,28.6014,28.6164,46200.0
2014-09-16 12:00:00,37.99,38.01,37.96,37.96,80300.0,28.6164,28.6315,28.5938,28.5938,80300.0
2014-09-16 12:10:00,37.96,38.02,37.95,38.01,17200.0,28.5938,28.639,28.5863,28.6315,17200.0
2014-09-16 12:20:00,38.02,38.07,37.95,38.07,75500.0,28.639,28.6767,28.5863,28.6767,75500.0
2014-09-16 12:30:00,38.07,38.12,38.06,38.12,15000.0,28.6767,28.7143,28.6692,28.7143,15000.0
2014-09-16 12:40:00,38.11,38.11,38.09,38.1,38100.0,28.7068,28.7068,28.6917,28.6993,38100.0
2014-09-16 12:50:00,38.09,38.1,38.09,38.1,22600.0,28.6917,28.6993,28.6917,28.6993,22600.0
2014-09-16 13:00:00,38.1,38.12,38.09,38.1,81500.0,28.6993,28.7143,28.6917,28.6993,81500.0
2014-09-16 13:10:00,38.1,38.13,38.09,38.13,40800.0,28.6993,28.7219,28.6917,28.7219,40800.0
2014-09-16 13:20:00,38.12,38.14,38.09,38.1,56500.0,28.7143,28.7294,28.6917,28.6993,56500.0
2014-09-16 13:30:00,38.1,38.11,38.08,38.09,36400.0,28.6993,28.7068,28.6842,28.6917,36400.0
2014-09-16 13:40:00,38.1,38.11,38.09,38.09,34600.0,28.6993,28.7068,28.6917,28.6917,34600.0
2014-09-16 13:50:00,38.09,38.1,38.09,38.1,28600.0,28.6917,28.6993,28.6917,28.6993,28600.0
2014-09-16 14:00:00,38.1,38.11,38.08,38.08,32900.0,28.6993,28.7068,28.6842,28.6842,32900.0
2014-09-16 14:10:00,38.08,38.09,38.06,38.07,30000.0,28.6842,28.6917,28.6692,28.6767,30000.0
2014-09-16 14:20:00,38.07,38.09,38.07,38.07,37800.0,28.6767,28.6917,28.6767,28.6767,37800.0
2014-09-16 14:30:00,38.07,38.08,38.03,38.04,38000.0,28.6767,28.6842,28.6466,28.6541,38000.0
2014-09-16 14:40:00,38.04,38.04,37.98,38.03,63700.0,28.6541,28.6541,28.6089,28.6466,63700.0
2014-09-16 14:50:00,38.03,38.04,38.0,38.01,32200.0,28.6466,28.6541,28.624,28.6315,32200.0
2014-09-16 15:00:00,38.01,38.02,37.98,37.98,59200.0,28.6315,28.639,28.6089,28.6089,59200.0
2014-09-16 15:10:00,37.98,38.03,37.98,38.03,64200.0,28.6089,28.6466,28.6089,28.6466,64200.0
2014-09-16 15:20:00,38.03,38.06,38.01,38.04,119400.0,28.6466,28.6692,28.6315,28.6541,119400.0
2014-09-16 15:30:00,38.05,38.13,38.05,38.13,151000.0,28.6616,28.7219,28.6616,28.7219,151000.0
2014-09-16 15:40:00,38.13,38.17,38.12,38.15,252900.0,28.7219,28.752,28.7143,28.7369,252900.0
2014-09-16 15:50:00,38.16,38.21,38.14,38.14,425900.0,28.7445,28.7821,28.7294,28.7294,425900.0
2014-09-17 09:30:00,38.17,38.2,37.95,37.98,103700.0,28.752,28.7746,28.5863,28.6089,103700.0
2014-09-17 09:40:00,37.97,38.01,37.85,37.86,167900.0,28.6014,28.6315,28.511,28.5185,167900.0
2014-09-17 09:50:00,37.86,37.95,37.85,37.9,136400.0,28.5185,28.5863,28.511,28.5486,136400.0
2014-09-17 10:00:00,37.9,37.94,37.88,37.89,61500.0,28.5486,28.5788,28.5336,28.5411,61500.0
2014-09-17 10:10:00,37.89,37.95,37.89,37.94,19600.0,28.5411,28.5863,28.5411,28.5788,19600.0
2014-09-17 10:20:00,37.93,37.95,37.91,37.95,15000.0,28.5712,28.5863,28.5562,28.5863,15000.0
2014-09-17 10:30:00,37.95,37.95,37.89,37.91,119800.0,28.5863,28.5863,28.5411,28.5562,119800.0
2014-09-17 10:40:00,37.9,37.91,37.89,37.9,63200.0,28.5486,28.5562,28.5411,28.5486,63200.0
2014-09-17 10:50:00,37.9,37.91,37.89,37.89,46100.0,28.5486,28.5562,28.5411,28.5411,46100.0
2014-09-17 11:00:00,37.9,37.9,37.89,37.9,26600.0,28.5486,28.5486,28.5411,28.5486,26600.0
2014-09-17 11:10:00,37.9,37.92,37.89,37.9,168700.0,28.5486,28.5637,28.5411,28.5486,168700.0
2014-09-17 11:20:00,37.9,37.94,37.9,37.93,10100.0,28.5486,28.5788,28.5486,28.5712,10100.0
2014-09-17 11:30:00,37.93,37.94,37.9,37.94,23000.0,28.5712,28.5788,28.5486,28.5788,23000.0
2014-09-17 11:40:00,37.93,37.98,37.93,37.98,15100.0,28.5712,28.6089,28.5712,28.6089,15100.0
2014-09-17 11:50:00,37.96,38.02,37.96,38.01,50500.0,28.5938,28.639,28.5938,28.6315,50500.0
2014-09-17 12:00:00,38.01,38.04,38.01,38.03,20300.0,28.6315,28.6541,28.6315,28.6466,20300.0
2014-09-17 12:10:00,38.03,38.03,38.0,38.0,8700.0,28.6466,28.6466,28.624,28.624,8700.0
2014-09-17 12:20:00,38.0,38.01,37.96,38.0,69800.0,28.624,28.6315,28.5938,28.624,69800.0
2014-09-17 12:30:00,38.0,38.01,37.99,38.0,33700.0,28.624,28.6315,28.6164,28.624,33700.0
2014-09-17 12:40:00,38.0,38.03,38.0,38.01,7700.0,28.624,28.6466,28.624,28.6315,7700.0
2014-09-17 12:50:00,38.01,38.04,38.01,38.03,25300.0,28.6315,28.6541,28.6315,28.6466,25300.0
2014-09-17 13:00:00,38.03,38.04,38.02,38.02,5300.0,28.6466,28.6541,28.639,28.639,5300.0
2014-09-17 13:10:00,38.02,38.05,38.01,38.05,10900.0,28.639,28.6616,28.6315,28.6616,10900.0
2014-09-17 13:20:00,38.04,38.06,38.04,38.04,29600.0,28.6541,28.6692,28.6541,28.6541,29600.0
2014-09-17 13:30:00,38.05,38.05,38.02,38.04,18800.0,28.6616,28.6616,28.639,28.6541,18800.0
2014-09-17 13:40:00,38.04,38.05,38.03,38.03,28900.0,28.6541,28.6616,28.6466,28.6466,28900.0
2014-09-17 13:50:00,38.04,38.05,38.01,38.02,75100.0,28.6541,28.6616,28.6315,28.639,75100.0
2014-09-17 14:00:00,38.03,38.05,37.91,37.99,192100.0,28.6466,28.6616,28.5562,28.6164,192100.0
2014-09-17 14:10:00,37.99,38.02,37.97,37.99,79000.0,28.6164,28.639,28.6014,28.6164,79000.0
2014-09-17 14:20:00,37.99,38.05,37.98,38.05,83800.0,28.6164,28.6616,28.6089,28.6616,83800.0
2014-09-17 14:30:00,38.04,38.06,38.02,38.03,22100.0,28.6541,28.6692,28.639,28.6466,22100.0
2014-09-17 14:40:00,38.03,38.05,38.02,38.05,28800.0,28.6466,28.6616,28.639,28.6616,28800.0
2014-09-17 14:50:00,38.05,38.05,38.03,38.05,36100.0,28.6616,28.6616,28.6466,28.6616,36100.0
2014-09-17 15:00:00,38.05,38.06,38.02,38.03,93900.0,28.6616,28.6692,28.639,28.6466,93900.0
2014-09-17 15:10:00,38.03,38.07,38.02,38.04,76800.0,28.6466,28.6767,28.639,28.6541,76800.0
2014-09-17 15:20:00,38.04,38.05,37.98,38.01,55500.0,28.6541,28.6616,28.6089,28.6315,55500.0
2014-09-17 15:30:00,38.01,38.03,37.99,38.01,105400.0,28.6315,28.6466,28.6164,28.6315,105400.0
2014-09-17 15:40:00,38.0,38.01,37.93,37.96,80700.0,28.624,28.6315,28.5712,28.5938,80700.0
2014-09-17 15:50:00,37.95,38.01,37.94,38.0,195100.0,28.5863,28.6315,28.5788,28.624,195100.0
2014-09-18 09:30:00,38.08,38.11,37.9,37.96,63300.0,28.6842,28.7068,28.5486,28.5938,63300.0
2014-09-18 09:40:00,37.95,37.98,37.94,37.95,72300.0,28.5863,28.6089,28.5788,28.5863,72300.0
2014-09-18 09:50:00,37.95,37.98,37.94,37.97,34800.0,28.5863,28.6089,28.5788,28.6014,34800.0
2014-09-18 10:00:00,37.97,37.98,37.93,37.94,69100.0,28.6014,28.6089,28.5712,28.5788,69100.0
2014-09-18 10:10:00,37.94,37.95,37.94,37.95,39800.0,28.5788,28.5863,28.5788,28.5863,39800.0
2014-09-18 10:20:00,37.95,37.95,37.92,37.93,29500.0,28.5863,28.5863,28.5637,28.5712,29500.0
2014-09-18 10:30:00,37.93,38.01,37.93,38.0,40200.0,28.5712,28.6315,28.5712,28.624,40200.0
2014-09-18 10:40:00,38.0,38.0,37.97,37.98,41700.0,28.624,28.624,28.6014,28.6089,41700.0
2014-09-18 10:50:00,37.98,37.99,37.97,37.97,36600.0,28.6089,28.6164,28.6014,28.6014,36600.0
2014-09-18 11:00:00,37.96,37.97,37.93,37.96,42300.0,28.5938,28.6014,28.5712,28.5938,42300.0
2014-09-18 11:10:00,37.96,37.98,37.94,37.94,330100.0,28.5938,28.6089,28.5788,28.5788,330100.0
2014-09-18 11:20:00,37.95,37.96,37.95,37.95,28200.0,28.5863,28.5938,28.5863,28.5863,28200.0
2014-09-18 11:30:00,37.95,37.98,37.95,37.98,39700.0,28.5863,28.6089,28.5863,28.6089,39700.0
2014-09-18 11:40:00,37.96,37.98,37.96,37.97,995000.0,28.5938,28.6089,28.5938,28.6014,995000.0
2014-09-18 11:50:00,37.97,37.99,37.96,37.98,21900.0,28.6014,28.6164,28.5938,28.6089,21900.0
2014-09-18 12:00:00,37.98,37.99,37.96,37.98,40300.0,28.6089,28.6164,28.5938,28.6089,40300.0
2014-09-18 12:10:00,37.98,37.98,37.97,37.97,13100.0,28.6089,28.6089,28.6014,28.6014,13100.0
2014-09-18 12:20:00,37.96,37.98,37.96,37.97,18800.0,28.5938,28.6089,28.5938,28.6014,18800.0
2014-09-18 12:30:00,37.97,37.98,37.96,37.98,18700.0,28.6014,28.6089,28.5938,28.6089,18700.0
2014-09-18 12:40:00,37.98,37.98,37.96,37.97,58600.0,28.6089,28.6089,28.5938,28.6014,58600.0
2014-09-18 12:50:00,37.96,37.97,37.95,37.97,30600.0,28.5938,28.6014,28.5863,28.6014,30600.0
2014-09-18 13:00:00,37.96,37.98,37.95,37.97,121500.0,28.5938,28.6089,28.5863,28.6014,121500.0
2014-09-18 13:10:00,37.97,37.99,37.96,37.97,87900.0,28.6014,28.6164,28.5938,28.6014,87900.0
2014-09-18 13:20:00,37.97,37.97,37.95,37.96,104400.0,28.6014,28.6014,28.5863,28.5938,104400.0
2014-09-18 13:30:00,37.95,37.98,37.95,37.98,36300.0,28.5863,28.6089,28.5863,28.6089,36300.0
2014-09-18 13:40:00,37.98,38.01,37.98,38.0,58400.0,28.6089,28.6315,28.6089,28.624,58400.0
2014-09-18 13:50:00,37.99,38.01,37.99,38.0,34600.0,28.6164,28.6315,28.6164,28.624,34600.0
2014-09-18 14:00:00,38.0,38.01,37.99,38.0,46400.0,28.624,28.6315,28.6164,28.624,46400.0
2014-09-18 14:10:00,38.0,38.01,37.99,37.99,49500.0,28.624,28.6315,28.6164,28.6164,49500.0
2014-09-18 14:20:00,38.0,38.0,37.98,37.99,48700.0,28.624,28.624,28.6089,28.6164,48700.0
2014-09-18 14:30:00,37.99,38.0,37.98,37.99,37800.0,28.6164,28.624,28.6089,28.6164,37800.0
2014-09-18 14:40:00,37.99,38.0,37.98,37.98,27000.0,28.6164,28.624,28.6089,28.6089,27000.0
2014-09-18 14:50:00,37.98,38.0,37.98,37.99,65300.0,28.6089,28.624,28.6089,28.6164,65300.0
2014-09-18 15:00:00,37.99,38.0,37.98,37.99,103600.0,28.6164,28.624,28.6089,28.6164,103600.0
2014-09-18 15:10:00,37.98,38.0,37.98,37.98,79900.0,28.6089,28.624,28.6089,28.6089,79900.0
2014-09-18 15:20:00,37.98,38.0,37.98,37.99,63300.0,28.6089,28.624,28.6089,28.6164,63300.0
2014-09-18 15:30:00,37.99,38.01,37.97,38.01,171800.0,28.6164,28.6315,28.6014,28.6315,171800.0
2014-09-18 15:40:00,38.01,38.02,37.98,38.0,134400.0,28.6315,28.639,28.6089,28.624,134400.0
2014-09-18 15:50:00,37.99,38.0,37.97,38.0,304500.0,28.6164,28.624,28.6014,28.624,304500.0
2014-09-19 09:30:00,38.18,38.22,38.0,38.04,620000.0,28.7595,28.7897,28.624,28.6541,620000.0
2014-09-19 09:40:00,38.04,38.08,38.02,38.05,96400.0,28.6541,28.6842,28.639,28.6616,96400.0
2014-09-19 09:50:00,38.05,38.07,38.0,38.03,49700.0,28.6616,28.6767,28.624,28.6466,49700.0
2014-09-19 10:00:00,38.02,38.06,38.02,38.02,62900.0,28.639,28.6692,28.639,28.639,62900.0
2014-09-19 10:10:00,38.03,38.05,38.01,38.01,46200.0,28.6466,28.6616,28.6315,28.6315,46200.0
2014-09-19 10:20:00,38.02,38.02,37.96,37.96,53800.0,28.639,28.639,28.5938,28.5938,53800.0
2014-09-19 10:30:00,37.96,38.0,37.92,37.97,69300.0,28.5938,28.624,28.5637,28.6014,69300.0
2014-09-19 10:40:00,37.97,38.01,37.97,38.01,30900.0,28.6014,28.6315,28.6014,28.6315,30900.0
2014-09-19 10:50:00,38.01,38.04,38.0,38.04,196000.0,28.6315,28.6541,28.624,28.6541,196000.0
2014-09-19 11:00:00,38.04,38.16,38.04,38.16,545700.0,28.6541,28.7445,28.6541,28.7445,545700.0
2014-09-19 11:10:00,38.17,38.24,38.15,38.19,547900.0,28.752,28.8047,28.7369,28.7671,547900.0
2014-09-19 11:20:00,38.19,38.23,38.17,38.19,370600.0,28.7671,28.7972,28.752,28.7671,370600.0
2014-09-19 11:30:00,38.19,38.2,38.14,38.15,59100.0,28.7671,28.7746,28.7294,28.7369,59100.0
2014-09-19 11:40:00,38.16,38.2,38.13,38.15,644500.0,28.7445,28.7746,28.7219,28.7369,644500.0
2014-09-19 11:50:00,38.15,38.17,38.13,38.13,21700.0,28.7369,28.752,28.7219,28.7219,21700.0
2014-09-19 12:00:00,38.14,38.15,38.01,38.03,68300.0,28.7294,28.7369,28.6315,28.6466,68300.0
2014-09-19 12:10:00,38.04,38.08,38.03,38.05,28100.0,28.6541,28.6842,28.6466,28.6616,28100.0
2014-09-19 12:20:00,38.04,38.05,37.99,38.0,77700.0,28.6541,28.6616,28.6164,28.624,77700.0
2014-09-19 12:30:00,38.01,38.01,37.99,38.0,15400.0,28.6315,28.6315,28.6164,28.624,15400.0
2014-09-19 12:40:00,37.99,38.01,37.99,38.01,19800.0,28.6164,28.6315,28.6164,28.6315,19800.0
2014-09-19 12:50:00,38.0,38.0,37.96,37.98,25800.0,28.624,28.624,28.5938,28.6089,25800.0
2014-09-19 13:00:00,37.98,37.98,37.97,37.98,20900.0,28.6089,28.6089,28.6014,28.6089,20900.0
2014-09-19 13:10:00,37.98,37.98,37.95,37.97,23600.0,28.6089,28.6089,28.5863,28.6014,23600.0
2014-09-19 13:20:00,37.96,37.97,37.95,37.96,28300.0,28.5938,28.6014,28.5863,28.5938,28300.0
2014-09-19 13:30:00,37.96,37.96,37.93,37.93,19400.0,28.5938,28.5938,28.5712,28.5712,19400.0
2014-09-19 13:40:00,37.93,37.94,37.9,37.93,36700.0,28.5712,28.5788,28.5486,28.5712,36700.0
2014-09-19 13:50:00,37.94,38.0,37.93,37.99,30500.0,28.5788,28.624,28.5712,28.6164,30500.0
2014-09-19 14:00:00,38.0,38.01,37.99,37.99,32300.0,28.624,28.6315,28.6164,28.6164,32300.0
2014-09-19 14:10:00,38.0,38.01,37.99,38.0,16500.0,28.624,28.6315,28.6164,28.624,16500.0
2014-09-19 14:20:00,38.01,38.04,38.0,38.03,29300.0,28.6315,28.6541,28.624,28.6466,29300.0
2014-09-19 14:30:00,38.02,38.03,38.0,38.01,46400.0,28.639,28.6466,28.624,28.6315,46400.0
2014-09-19 14:40:00,38.01,38.07,38.0,38.05,61500.0,28.6315,28.6767,28.624,28.6616,61500.0
2014-09-19 14:50:00,38.05,38.06,38.04,38.06,36900.0,28.6616,28.6692,28.6541,28.6692,36900.0
2014-09-19 15:00:00,38.06,38.09,38.05,38.07,42300.0,28.6692,28.6917,28.6616,28.6767,42300.0
2014-09-19 15:10:00,38.08,38.08,38.02,38.04,138400.0,28.6842,28.6842,28.639,28.6541,138400.0
2014-09-19 15:20:00,38.03,38.06,38.03,38.05,66000.0,28.6466,28.6692,28.6466,28.6616,66000.0
2014-09-19 15:30:00,38.05,38.07,38.04,38.06,120600.0,28.6616,28.6767,28.6541,28.6692,120600.0
2014-09-19 15:40:00,38.07,38.07,38.04,38.05,198900.0,28.6767,28.6767,28.6541,28.6616,198900.0
2014-09-19 15:50:00,38.05,38.06,37.97,37.98,320700.0,28.6616,28.6692,28.6014,28.6089,320700.0
2014-09-22 09:30:00,37.98,38.0,37.53,37.54,211700.0,28.6089,28.624,28.2699,28.2775,211700.0
2014-09-22 09:40:00,37.54,37.6,37.52,37.59,119100.0,28.2775,28.3227,28.2624,28.3151,119100.0
2014-09-22 09:50:00,37.59,37.64,37.58,37.64,148400.0,28.3151,28.3528,28.3076,28.3528,148400.0
2014-09-22 10:00:00,37.64,37.67,37.58,37.59,133500.0,28.3528,28.3754,28.3076,28.3151,133500.0
2014-09-22 10:10:00,37.6,37.61,37.59,37.6,80800.0,28.3227,28.3302,28.3151,28.3227,80800.0
2014-09-22 10:20:00,37.6,37.61,37.55,37.6,96000.0,28.3227,28.3302,28.285,28.3227,96000.0
2014-09-22 10:30:00,37.59,37.61,37.58,37.59,135600.0,28.3151,28.3302,28.3076,28.3151,135600.0
2014-09-22 10:40:00,37.6,37.61,37.59,37.6,38600.0,28.3227,28.3302,28.3151,28.3227,38600.0
2014-09-22 10:50:00,37.6,37.61,37.59,37.59,41500.0,28.3227,28.3302,28.3151,28.3151,41500.0
2014-09-22 11:00:00,37.59,37.6,37.56,37.6,112200.0,28.3151,28.3227,28.2925,28.3227,112200.0
2014-09-22 11:10:00,37.59,37.6,37.58,37.59,29600.0,28.3151,28.3227,28.3076,28.3151,29600.0
2014-09-22 11:20:00,37.6,37.6,37.58,37.58,42100.0,28.3227,28.3227,28.3076,28.3076,42100.0
2014-09-22 11:30:00,37.59,37.6,37.58,37.58,33500.0,28.3151,28.3227,28.3076,28.3076,33500.0
2014-09-22 11:40:00,37.58,37.61,37.58,37.58,23000.0,28.3076,28.3302,28.3076,28.3076,23000.0
2014-09-22 11:50:00,37.59,37.59,37.58,37.58,9900.0,28.3151,28.3151,28.3076,28.3076,9900.0
2014-09-22 12:00:00,37.58,37.59,37.57,37.58,26500.0,28.3076,28.3151,28.3001,28.3076,26500.0
2014-09-22 12:10:00,37.59,37.61,37.58,37.59,56000.0,28.3151,28.3302,28.3076,28.3151,56000.0
2014-09-22 12:20:00,37.59,37.6,37.58,37.59,17100.0,28.3151,28.3227,28.3076,28.3151,17100.0
2014-09-22 12:30:00,37.6,37.61,37.59,37.59,154700.0,28.3227,28.3302,28.3151,28.3151,154700.0
2014-09-22 12:40:00,37.6,37.61,37.59,37.59,32500.0,28.3227,28.3302,28.3151,28.3151,32500.0
2014-09-22 12:50:00,37.59,37.6,37.57,37.58,26300.0,28.3151,28.3227,28.3001,28.3076,26300.0
2014-09-22 13:00:00,37.58,37.59,37.57,37.57,40500.0,28.3076,28.3151,28.3001,28.3001,40500.0
2014-09-22 13:10:00,37.57,37.61,37.57,37.59,112600.0,28.3001,28.3302,28.3001,28.3151,112600.0
2014-09-22 13:20:00,37.59,37.61,37.59,37.59,59900.0,28.3151,28.3302,28.3151,28.3151,59900.0
2014-09-22 13:30:00,37.6,37.61,37.59,37.59,39700.0,28.3227,28.3302,28.3151,28.3151,39700.0
2014-09-22 13:40:00,37.6,37.6,37.59,37.59,9300.0,28.3227,28.3227,28.3151,28.3151,9300.0
2014-09-22 13:50:00,37.59,37.6,37.58,37.58,23700.0,28.3151,28.3227,28.3076,28.3076,23700.0
2014-09-22 14:00:00,37.58,37.59,37.57,37.58,71300.0,28.3076,28.3151,28.3001,28.3076,71300.0
2014-09-22 14:10:00,37.58,37.59,37.57,37.58,31300.0,28.3076,28.3151,28.3001,28.3076,31300.0
2014-09-22 14:20:00,37.58,37.58,37.54,37.56,68300.0,28.3076,28.3076,28.2775,28.2925,68300.0
2014-09-22 14:30:00,37.56,37.59,37.55,37.58,34400.0,28.2925,28.3151,28.285,28.3076,34400.0
2014-09-22 14:40:00,37.59,37.59,37.57,37.58,28100.0,28.3151,28.3151,28.3001,28.3076,28100.0
2014-09-22 14:50:00,37.59,37.59,37.58,37.58,15700.0,28.3151,28.3151,28.3076,28.3076,15700.0
2014-09-22 15:00:00,37.58,37.59,37.57,37.58,60100.0,28.3076,28.3151,28.3001,28.3076,60100.0
2014-09-22 15:10:00,37.58,37.59,37.57,37.58,147500.0,28.3076,28.3151,28.3001,28.3076,147500.0
2014-09-22 15:20:00,37.58,37.61,37.57,37.58,229400.0,28.3076,28.3302,28.3001,28.3076,229400.0
2014-09-22 15:30:00,37.58,37.59,37.56,37.58,119500.0,28.3076,28.3151,28.2925,28.3076,119500.0
2014-09-22 15:40:00,37.58,37.6,37.57,37.58,128600.0,28.3076,28.3227,28.3001,28.3076,128600.0
2014-09-22 15:50:00,37.59,37.59,37.55,37.58,326100.0,28.3151,28.3151,28.285,28.3076,326100.0
2014-09-23 09:30:00,37.45,37.45,37.11,37.19,308200.0,28.2097,28.2097,27.9536,28.0138,308200.0
2014-09-23 09:40:00,37.19,37.25,37.01,37.03,226900.0,28.0138,28.059,27.8782,27.8933,226900.0
2014-09-23 09:50:00,37.03,37.11,37.01,37.1,140400.0,27.8933,27.9536,27.8782,27.946,140400.0
2014-09-23 10:00:00,37.1,37.13,37.08,37.09,260300.0,27.946,27.9686,27.931,27.9385,260300.0
2014-09-23 10:10:00,37.09,37.09,37.01,37.02,161600.0,27.9385,27.9385,27.8782,27.8858,161600.0
2014-09-23 10:20:00,37.01,37.05,36.99,36.99,382200.0,27.8782,27.9084,27.8632,27.8632,382200.0
2014-09-23 10:30:00,36.99,37.01,36.95,37.0,78500.0,27.8632,27.8782,27.833,27.8707,78500.0
2014-09-23 10:40:00,36.99,37.03,36.99,37.03,175200.0,27.8632,27.8933,27.8632,27.8933,175200.0
2014-09-23 10:50:00,37.03,37.15,37.02,37.09,256600.0,27.8933,27.9837,27.8858,27.9385,256600.0
2014-09-23 11:00:00,37.1,37.12,37.08,37.1,75400.0,27.946,27.9611,27.931,27.946,75400.0
2014-09-23 11:10:00,37.1,37.11,37.09,37.11,54300.0,27.946,27.9536,27.9385,27.9536,54300.0
2014-09-23 11:20:00,37.11,37.22,37.08,37.2,249300.0,27.9536,28.0364,27.931,28.0213,249300.0
2014-09-23 11:30:00,37.2,37.23,37.14,37.14,156000.0,28.0213,28.0439,27.9761,27.9761,156000.0
2014-09-23 11:40:00,37.15,37.15,37.05,37.06,65000.0,27.9837,27.9837,27.9084,27.9159,65000.0
2014-09-23 11:50:00,37.06,37.09,37.05,37.06,28200.0,27.9159,27.9385,27.9084,27.9159,28200.0
2014-09-23 12:00:00,37.05,37.09,37.04,37.04,39200.0,27.9084,27.9385,27.9008,27.9008,39200.0
2014-09-23 12:10:00,37.05,37.05,37.0,37.03,43000.0,27.9084,27.9084,27.8707,27.8933,43000.0
2014-09-23 12:20:00,37.02,37.03,36.95,36.95,52300.0,27.8858,27.8933,27.833,27.833,52300.0
2014-09-23 12:30:00,36.95,36.96,36.91,36.91,52400.0,27.833,27.8406,27.8029,27.8029,52400.0
2014-09-23 12:40:00,36.91,36.98,36.91,36.94,93600.0,27.8029,27.8556,27.8029,27.8255,93600.0
2014-09-23 12:50:00,36.94,36.96,36.93,36.95,40700.0,27.8255,27.8406,27.818,27.833,40700.0
2014-09-23 13:00:00,36.95,36.95,36.89,36.89,115100.0,27.833,27.833,27.7878,27.7878,115100.0
2014-09-23 13:10:00,36.89,36.91,36.88,36.9,89800.0,27.7878,27.8029,27.7803,27.7954,89800.0
2014-09-23 13:20:00,36.9,36.98,36.9,36.96,76600.0,27.7954,27.8556,27.7954,27.8406,76600.0
2014-09-23 13:30:00,36.97,36.97,36.93,36.94,97900.0,27.8481,27.8481,27.818,27.8255,97900.0
2014-09-23 13:40:00,36.94,36.94,36.9,36.92,42400.0,27.8255,27.8255,27.7954,27.8104,42400.0
2014-09-23 13:50:00,36.91,36.92,36.84,36.84,83600.0,27.8029,27.8104,27.7502,27.7502,83600.0
2014-09-23 14:00:00,36.84,36.88,36.82,36.85,83000.0,27.7502,27.7803,27.7351,27.7577,83000.0
2014-09-23 14:10:00,36.84,36.85,36.77,36.8,96200.0,27.7502,27.7577,27.6974,27.72,96200.0
2014-09-23 14:20:00,36.79,36.82,36.75,36.8,59200.0,27.7125,27.7351,27.6824,27.72,59200.0
2014-09-23 14:30:00,36.8,36.83,36.78,36.82,62400.0,27.72,27.7426,27.705,27.7351,62400.0
2014-09-23 14:40:00,36.81,36.82,36.77,36.78,60800.0,27.7276,27.7351,27.6974,27.705,60800.0
2014-09-23 14:50:00,36.77,36.8,36.77,36.8,54700.0,27.6974,27.72,27.6974,27.72,54700.0
2014-09-23 15:00:00,36.8,36.84,36.78,36.79,58700.0,27.72,27.7502,27.705,27.7125,58700.0
2014-09-23 15:10:00,36.79,36.81,36.77,36.77,87000.0,27.7125,27.7276,27.6974,27.6974,87000.0
2014-09-23 15:20:00,36.77,36.82,36.77,36.82,90100.0,27.6974,27.7351,27.6974,27.7351,90100.0
2014-09-23 15:30:00,36.82,36.82,36.79,36.8,132400.0,27.7351,27.7351,27.7125,27.72,132400.0
2014-09-23 15:40:00,36.79,36.82,36.78,36.8,203500.0,27.7125,27.7351,27.705,27.72,203500.0
2014-09-23 15:50:00,36.8,36.81,36.74,36.75,395200.0,27.72,27.7276,27.6748,27.6824,395200.0
2014-09-24 09:30:00,36.77,36.92,36.77,36.86,73700.0,27.6974,27.8104,27.6974,27.7652,73700.0
2014-09-24 09:40:00,36.85,37.03,36.85,37.01,172500.0,27.7577,27.8933,27.7577,27.8782,172500.0
2014-09-24 09:50:00,37.01,37.1,37.01,37.05,188400.0,27.8782,27.946,27.8782,27.9084,188400.0
2014-09-24 10:00:00,37.06,37.18,37.05,37.17,324500.0,27.9159,28.0063,27.9084,27.9987,324500.0
2014-09-24 10:10:00,37.16,37.21,37.14,37.2,62600.0,27.9912,28.0289,27.9761,28.0213,62600.0
2014-09-24 10:20:00,37.2,37.3,37.2,37.28,100400.0,28.0213,28.0967,28.0213,28.0816,100400.0
2014-09-24 10:30:00,37.28,37.42,37.26,37.42,394500.0,28.0816,28.1871,28.0665,28.1871,394500.0
2014-09-24 10:40:00,37.42,37.54,37.41,37.54,209300.0,28.1871,28.2775,28.1795,28.2775,209300.0
2014-09-24 10:50:00,37.54,37.55,37.49,37.51,80400.0,28.2775,28.285,28.2398,28.2549,80400.0
2014-09-24 11:00:00,37.52,37.57,37.52,37.55,69900.0,28.2624,28.3001,28.2624,28.285,69900.0
2014-09-24 11:10:00,37.55,37.66,37.54,37.59,149100.0,28.285,28.3678,28.2775,28.3151,149100.0
2014-09-24 11:20:00,37.59,37.65,37.59,37.65,46100.0,28.3151,28.3603,28.3151,28.3603,46100.0
2014-09-24 11:30:00,37.64,37.7,37.63,37.69,60100.0,28.3528,28.398,28.3452,28.3904,60100.0
2014-09-24 11:40:00,37.69,37.73,37.69,37.72,116400.0,28.3904,28.4206,28.3904,28.413,116400.0
2014-09-24 11:50:00,37.72,37.73,37.69,37.7,31500.0,28.413,28.4206,28.3904,28.398,31500.0
2014-09-24 12:00:00,37.7,37.74,37.7,37.72,437600.0,28.398,28.4281,28.398,28.413,437600.0
2014-09-24 12:10:00,37.73,37.74,37.69,37.72,132700.0,28.4206,28.4281,28.3904,28.413,132700.0
2014-09-24 12:20:00,37.72,37.81,37.69,37.8,518700.0,28.413,28.4808,28.3904,28.4733,518700.0
2014-09-24 12:30:00,37.8,37.87,37.79,37.85,370700.0,28.4733,28.526,28.4658,28.511,370700.0
2014-09-24 12:40:00,37.85,37.89,37.84,37.88,122900.0,28.511,28.5411,28.5034,28.5336,122900.0
2014-09-24 12:50:00,37.88,37.92,37.87,37.9,82500.0,28.5336,28.5637,28.526,28.5486,82500.0
2014-09-24 13:00:00,37.91,37.93,37.88,37.89,199700.0,28.5562,28.5712,28.5336,28.5411,199700.0
2014-09-24 13:10:00,37.89,38.03,37.88,38.02,222200.0,28.5411,28.6466,28.5336,28.639,222200.0
2014-09-24 13:20:00,38.01,38.04,37.99,38.01,162200.0,28.6315,28.6541,28.6164,28.6315,162200.0
2014-09-24 13:30:00,38.01,38.01,38.0,38.0,77300.0,28.6315,28.6315,28.624,28.624,77300.0
2014-09-24 13:40:00,38.0,38.02,37.99,38.01,342300.0,28.624,28.639,28.6164,28.6315,342300.0
2014-09-24 13:50:00,38.0,38.01,38.0,38.01,41000.0,28.624,28.6315,28.624,28.6315,41000.0
2014-09-24 14:00:00,38.01,38.01,38.0,38.01,81600.0,28.6315,28.6315,28.624,28.6315,81600.0
2014-09-24 14:10:00,38.01,38.03,38.0,38.0,86400.0,28.6315,28.6466,28.624,28.624,86400.0
2014-09-24 14:20:00,38.0,38.02,38.0,38.01,132800.0,28.624,28.639,28.624,28.6315,132800.0
2014-09-24 14:30:00,38.02,38.02,38.0,38.02,127700.0,28.639,28.639,28.624,28.639,127700.0
2014-09-24 14:40:00,38.02,38.02,38.01,38.01,54100.0,28.639,28.639,28.6315,28.6315,54100.0
2014-09-24 14:50:00,38.01,38.02,38.0,38.01,105000.0,28.6315,28.639,28.624,28.6315,105000.0
2014-09-24 15:00:00,38.01,38.07,38.0,38.07,159100.0,28.6315,28.6767,28.624,28.6767,159100.0
2014-09-24 15:10:00,38.07,38.08,38.04,38.05,185000.0,28.6767,28.6842,28.6541,28.6616,185000.0
2014-09-24 15:20:00,38.04,38.09,38.02,38.02,228600.0,28.6541,28.6917,28.639,28.639,228600.0
2014-09-24 15:30:00,38.02,38.03,37.97,38.0,611900.0,28.639,28.6466,28.6014,28.624,611900.0
2014-09-24 15:40:00,38.0,38.03,37.99,38.01,282500.0,28.624,28.6466,28.6164,28.6315,282500.0
2014-09-24 15:50:00,38.0,38.01,37.98,38.0,577800.0,28.624,28.6315,28.6089,28.624,577800.0
2014-09-25 09:30:00,37.77,37.9,37.6,37.89,89800.0,28.4507,28.5486,28.3227,28.5411,89800.0
2014-09-25 09:40:00,37.89,37.98,37.89,37.97,124100.0,28.5411,28.6089,28.5411,28.6014,124100.0
2014-09-25 09:50:00,37.97,37.98,37.87,37.88,164400.0,28.6014,28.6089,28.526,28.5336,164400.0
2014-09-25 10:00:00,37.89,37.91,37.84,37.85,206800.0,28.5411,28.5562,28.5034,28.511,206800.0
2014-09-25 10:10:00,37.85,37.92,37.84,37.91,208400.0,28.511,28.5637,28.5034,28.5562,208400.0
2014-09-25 10:20:00,37.89,37.91,37.84,37.84,139600.0,28.5411,28.5562,28.5034,28.5034,139600.0
2014-09-25 10:30:00,37.84,37.84,37.68,37.68,60200.0,28.5034,28.5034,28.3829,28.3829,60200.0
2014-09-25 10:40:00,37.68,37.68,37.54,37.55,81100.0,28.3829,28.3829,28.2775,28.285,81100.0
2014-09-25 10:50:00,37.55,37.69,37.55,37.65,123100.0,28.285,28.3904,28.285,28.3603,123100.0
2014-09-25 11:00:00,37.65,37.65,37.54,37.58,169100.0,28.3603,28.3603,28.2775,28.3076,169100.0
2014-09-25 11:10:00,37.57,37.57,37.49,37.49,38400.0,28.3001,28.3001,28.2398,28.2398,38400.0
2014-09-25 11:20:00,37.49,37.5,37.45,37.49,52200.0,28.2398,28.2473,28.2097,28.2398,52200.0
2014-09-25 11:30:00,37.5,37.5,37.42,37.42,47600.0,28.2473,28.2473,28.1871,28.1871,47600.0
2014-09-25 11:40:00,37.41,37.41,37.26,37.32,497600.0,28.1795,28.1795,28.0665,28.1117,497600.0
2014-09-25 11:50:00,37.32,37.46,37.32,37.45,157100.0,28.1117,28.2172,28.1117,28.2097,157100.0
2014-09-25 12:00:00,37.45,37.51,37.43,37.5,115900.0,28.2097,28.2549,28.1946,28.2473,115900.0
2014-09-25 12:10:00,37.49,37.56,37.49,37.56,58000.0,28.2398,28.2925,28.2398,28.2925,58000.0
2014-09-25 12:20:00,37.56,37.62,37.45,37.46,186200.0,28.2925,28.3377,28.2097,28.2172,186200.0
2014-09-25 12:30:00,37.45,37.54,37.45,37.54,38300.0,28.2097,28.2775,28.2097,28.2775,38300.0
2014-09-25 12:40:00,37.53,37.54,37.51,37.54,30400.0,28.2699,28.2775,28.2549,28.2775,30400.0
2014-09-25 12:50:00,37.53,37.54,37.43,37.43,50400.0,28.2699,28.2775,28.1946,28.1946,50400.0
2014-09-25 13:00:00,37.43,37.46,37.39,37.43,24500.0,28.1946,28.2172,28.1645,28.1946,24500.0
2014-09-25 13:10:00,37.43,37.48,37.42,37.44,34800.0,28.1946,28.2323,28.1871,28.2021,34800.0
2014-09-25 13:20:00,37.43,37.43,37.39,37.39,22500.0,28.1946,28.1946,28.1645,28.1645,22500.0
2014-09-25 13:30:00,37.39,37.39,37.34,37.37,41100.0,28.1645,28.1645,28.1268,28.1494,41100.0
2014-09-25 13:40:00,37.36,37.39,37.33,37.35,34300.0,28.1419,28.1645,28.1193,28.1343,34300.0
2014-09-25 13:50:00,37.34,37.38,37.29,37.38,62800.0,28.1268,28.1569,28.0891,28.1569,62800.0
2014-09-25 14:00:00,37.38,37.41,37.36,37.39,57000.0,28.1569,28.1795,28.1419,28.1645,57000.0
2014-09-25 14:10:00,37.39,37.41,37.38,37.41,17300.0,28.1645,28.1795,28.1569,28.1795,17300.0
2014-09-25 14:20:00,37.41,37.44,37.4,37.42,22500.0,28.1795,28.2021,28.172,28.1871,22500.0
2014-09-25 14:30:00,37.41,37.43,37.4,37.43,18000.0,28.1795,28.1946,28.172,28.1946,18000.0
2014-09-25 14:40:00,37.43,37.52,37.42,37.51,42200.0,28.1946,28.2624,28.1871,28.2549,42200.0
2014-09-25 14:50:00,37.51,37.52,37.48,37.48,31700.0,28.2549,28.2624,28.2323,28.2323,31700.0
2014-09-25 15:00:00,37.49,37.53,37.47,37.52,59600.0,28.2398,28.2699,28.2247,28.2624,59600.0
2014-09-25 15:10:00,37.51,37.52,37.48,37.52,75300.0,28.2549,28.2624,28.2323,28.2624,75300.0
2014-09-25 15:20:00,37.52,37.53,37.45,37.5,61000.0,28.2624,28.2699,28.2097,28.2473,61000.0
2014-09-25 15:30:00,37.5,37.56,37.47,37.56,80600.0,28.2473,28.2925,28.2247,28.2925,80600.0
2014-09-25 15:40:00,37.56,37.58,37.52,37.56,124900.0,28.2925,28.3076,28.2624,28.2925,124900.0
2014-09-25 15:50:00,37.55,37.56,37.46,37.46,201400.0,28.285,28.2925,28.2172,28.2172,201400.0
2014-09-26 09:30:00,37.45,37.51,37.29,37.5,87400.0,28.2097,28.2549,28.0891,28.2473,87400.0
2014-09-26 09:40:00,37.51,37.51,37.43,37.49,47500.0,28.2549,28.2549,28.1946,28.2398,47500.0
2014-09-26 09:50:00,37.5,37.55,37.41,37.5,56800.0,28.2473,28.285,28.1795,28.2473,56800.0
2014-09-26 10:00:00,37.5,37.58,37.5,37.55,30100.0,28.2473,28.3076,28.2473,28.285,30100.0
2014-09-26 10:10:00,37.55,37.55,37.44,37.5,151400.0,28.285,28.285,28.2021,28.2473,151400.0
2014-09-26 10:20:00,37.49,37.59,37.49,37.58,127000.0,28.2398,28.3151,28.2398,28.3076,127000.0
2014-09-26 10:30:00,37.58,37.59,37.51,37.55,85700.0,28.3076,28.3151,28.2549,28.285,85700.0
2014-09-26 10:40:00,37.55,37.56,37.5,37.52,49800.0,28.285,28.2925,28.2473,28.2624,49800.0
2014-09-26 10:50:00,37.52,37.55,37.5,37.54,50800.0,28.2624,28.285,28.2473,28.2775,50800.0
2014-09-26 11:00:00,37.56,37.58,37.54,37.55,42900.0,28.2925,28.3076,28.2775,28.285,42900.0
2014-09-26 11:10:00,37.55,37.57,37.54,37.55,32200.0,28.285,28.3001,28.2775,28.285,32200.0
2014-09-26 11:20:00,37.55,37.55,37.49,37.5,41800.0,28.285,28.285,28.2398,28.2473,41800.0
2014-09-26 11:30:00,37.49,37.5,37.48,37.48,52200.0,28.2398,28.2473,28.2323,28.2323,52200.0
2014-09-26 11:40:00,37.48,37.54,37.47,37.5,58200.0,28.2323,28.2775,28.2247,28.2473,58200.0
2014-09-26 11:50:00,37.51,37.51,37.48,37.49,8500.0,28.2549,28.2549,28.2323,28.2398,8500.0
2014-09-26 12:00:00,37.48,37.49,37.42,37.42,21200.0,28.2323,28.2398,28.1871,28.1871,21200.0
2014-09-26 12:10:00,37.43,37.43,37.4,37.42,20900.0,28.1946,28.1946,28.172,28.1871,20900.0
2014-09-26 12:20:00,37.41,37.42,37.38,37.38,24000.0,28.1795,28.1871,28.1569,28.1569,24000.0
2014-09-26 12:30:00,37.39,37.39,37.33,37.33,20100.0,28.1645,28.1645,28.1193,28.1193,20100.0
2014-09-26 12:40:00,37.34,37.37,37.31,37.37,31800.0,28.1268,28.1494,28.1042,28.1494,31800.0
2014-09-26 12:50:00,37.38,37.39,37.36,37.36,7500.0,28.1569,28.1645,28.1419,28.1419,7500.0
2014-09-26 13:00:00,37.37,37.41,37.36,37.41,17300.0,28.1494,28.1795,28.1419,28.1795,17300.0
2014-09-26 13:10:00,37.42,37.46,37.42,37.44,21800.0,28.1871,28.2172,28.1871,28.2021,21800.0
2014-09-26 13:20:00,37.44,37.45,37.4,37.42,12100.0,28.2021,28.2097,28.172,28.1871,12100.0
2014-09-26 13:30:00,37.42,37.42,37.4,37.41,10300.0,28.1871,28.1871,28.172,28.1795,10300.0
2014-09-26 13:40:00,37.41,37.43,37.4,37.43,12200.0,28.1795,28.1946,28.172,28.1946,12200.0
2014-09-26 13:50:00,37.43,37.49,37.43,37.48,20200.0,28.1946,28.2398,28.1946,28.2323,20200.0
2014-09-26 14:00:00,37.47,37.54,37.47,37.53,34300.0,28.2247,28.2775,28.2247,28.2699,34300.0
2014-09-26 14:10:00,37.54,37.63,37.52,37.63,26200.0,28.2775,28.3452,28.2624,28.3452,26200.0
2014-09-26 14:20:00,37.63,37.63,37.56,37.56,17400.0,28.3452,28.3452,28.2925,28.2925,17400.0
2014-09-26 14:30:00,37.57,37.59,37.56,37.58,56000.0,28.3001,28.3151,28.2925,28.3076,56000.0
2014-09-26 14:40:00,37.57,37.6,37.56,37.6,34000.0,28.3001,28.3227,28.2925,28.3227,34000.0
2014-09-26 14:50:00,37.6,37.6,37.53,37.54,49600.0,28.3227,28.3227,28.2699,28.2775,49600.0
2014-09-26 15:00:00,37.54,37.55,37.54,37.55,19300.0,28.2775,28.285,28.2775,28.285,19300.0
2014-09-26 15:10:00,37.54,37.56,37.53,37.53,36500.0,28.2775,28.2925,28.2699,28.2699,36500.0
2014-09-26 15:20:00,37.52,37.53,37.49,37.5,31000.0,28.2624,28.2699,28.2398,28.2473,31000.0
2014-09-26 15:30:00,37.51,37.52,37.49,37.51,36300.0,28.2549,28.2624,28.2398,28.2549,36300.0
2014-09-26 15:40:00,37.51,37.52,37.5,37.52,106100.0,28.2549,28.2624,28.2473,28.2624,106100.0
2014-09-26 15:50:00,37.52,37.54,37.51,37.52,181800.0,28.2624,28.2775,28.2549,28.2624,181800.0
2014-09-29 09:30:00,37.33,37.54,37.27,37.51,71900.0,28.1193,28.2775,28.0741,28.2549,71900.0
2014-09-29 09:40:00,37.5,37.6,37.47,37.52,37800.0,28.2473,28.3227,28.2247,28.2624,37800.0
2014-09-29 09:50:00,37.5,37.58,37.49,37.57,65200.0,28.2473,28.3076,28.2398,28.3001,65200.0
2014-09-29 10:00:00,37.55,37.56,37.48,37.53,68400.0,28.285,28.2925,28.2323,28.2699,68400.0
2014-09-29 10:10:00,37.52,37.56,37.51,37.56,22800.0,28.2624,28.2925,28.2549,28.2925,22800.0
2014-09-29 10:20:00,37.56,37.57,37.5,37.51,78600.0,28.2925,28.3001,28.2473,28.2549,78600.0
2014-09-29 10:30:00,37.5,37.51,37.47,37.48,39800.0,28.2473,28.2549,28.2247,28.2323,39800.0
2014-09-29 10:40:00,37.49,37.5,37.44,37.48,66200.0,28.2398,28.2473,28.2021,28.2323,66200.0
2014-09-29 10:50:00,37.48,37.55,37.47,37.54,33600.0,28.2323,28.285,28.2247,28.2775,33600.0
2014-09-29 11:00:00,37.53,37.61,37.52,37.59,64500.0,28.2699,28.3302,28.2624,28.3151,64500.0
2014-09-29 11:10:00,37.59,37.67,37.59,37.65,32000.0,28.3151,28.3754,28.3151,28.3603,32000.0
2014-09-29 11:20:00,37.66,37.71,37.64,37.68,44600.0,28.3678,28.4055,28.3528,28.3829,44600.0
2014-09-29 11:30:00,37.68,37.69,37.6,37.61,45100.0,28.3829,28.3904,28.3227,28.3302,45100.0
2014-09-29 11:40:00,37.62,37.65,37.61,37.64,68600.0,28.3377,28.3603,28.3302,28.3528,68600.0
2014-09-29 11:50:00,37.65,37.67,37.63,37.66,18400.0,28.3603,28.3754,28.3452,28.3678,18400.0
2014-09-29 12:00:00,37.66,37.71,37.63,37.71,48300.0,28.3678,28.4055,28.3452,28.4055,48300.0
2014-09-29 12:10:00,37.71,37.71,37.65,37.7,33500.0,28.4055,28.4055,28.3603,28.398,33500.0
2014-09-29 12:20:00,37.7,37.72,37.69,37.7,45500.0,28.398,28.413,28.3904,28.398,45500.0
2014-09-29 12:30:00,37.7,37.71,37.69,37.7,47200.0,28.398,28.4055,28.3904,28.398,47200.0
2014-09-29 12:40:00,37.7,37.72,37.69,37.7,29600.0,28.398,28.413,28.3904,28.398,29600.0
2014-09-29 12:50:00,37.7,37.72,37.7,37.7,25600.0,28.398,28.413,28.398,28.398,25600.0
2014-09-29 13:00:00,37.7,37.71,37.66,37.67,63200.0,28.398,28.4055,28.3678,28.3754,63200.0
2014-09-29 13:10:00,37.67,37.72,37.67,37.71,42100.0,28.3754,28.413,28.3754,28.4055,42100.0
2014-09-29 13:20:00,37.71,37.71,37.66,37.68,57700.0,28.4055,28.4055,28.3678,28.3829,57700.0
2014-09-29 13:30:00,37.67,37.7,37.66,37.69,45700.0,28.3754,28.398,28.3678,28.3904,45700.0
2014-09-29 13:40:00,37.68,37.69,37.66,37.68,65800.0,28.3829,28.3904,28.3678,28.3829,65800.0
2014-09-29 13:50:00,37.69,37.74,37.69,37.7,46000.0,28.3904,28.4281,28.3904,28.398,46000.0
2014-09-29 14:00:00,37.7,37.77,37.7,37.74,104300.0,28.398,28.4507,28.398,28.4281,104300.0
2014-09-29 14:10:00,37.74,37.77,37.74,37.75,52700.0,28.4281,28.4507,28.4281,28.4356,52700.0
2014-09-29 14:20:00,37.75,37.77,37.74,37.76,61600.0,28.4356,28.4507,28.4281,28.4432,61600.0
2014-09-29 14:30:00,37.76,37.77,37.75,37.76,29900.0,28.4432,28.4507,28.4356,28.4432,29900.0
2014-09-29 14:40:00,37.77,37.83,37.76,37.83,93200.0,28.4507,28.4959,28.4432,28.4959,93200.0
2014-09-29 14:50:00,37.82,37.83,37.77,37.82,95600.0,28.4884,28.4959,28.4507,28.4884,95600.0
2014-09-29 15:00:00,37.82,37.83,37.8,37.83,55400.0,28.4884,28.4959,28.4733,28.4959,55400.0
2014-09-29 15:10:00,37.83,37.92,37.81,37.88,108400.0,28.4959,28.5637,28.4808,28.5336,108400.0
2014-09-29 15:20:00,37.88,38.0,37.88,37.99,205300.0,28.5336,28.624,28.5336,28.6164,205300.0
2014-09-29 15:30:00,37.99,38.01,37.96,37.96,123000.0,28.6164,28.6315,28.5938,28.5938,123000.0
2014-09-29 15:40:00,37.96,37.97,37.91,37.94,93100.0,28.5938,28.6014,28.5562,28.5788,93100.0
2014-09-29 15:50:00,37.95,37.96,37.92,37.95,140300.0,28.5863,28.5938,28.5637,28.5863,140300.0
2014-09-30 09:30:00,38.04,38.06,37.89,37.94,184000.0,28.6541,28.6692,28.5411,28.5788,184000.0
2014-09-30 09:40:00,37.94,38.1,37.94,38.04,74900.0,28.5788,28.6993,28.5788,28.6541,74900.0
2014-09-30 09:50:00,38.04,38.07,37.98,38.05,69600.0,28.6541,28.6767,28.6089,28.6616,69600.0
2014-09-30 10:00:00,38.04,38.04,37.96,37.98,42100.0,28.6541,28.6541,28.5938,28.6089,42100.0
2014-09-30 10:10:00,37.97,38.02,37.96,37.99,61100.0,28.6014,28.639,28.5938,28.6164,61100.0
2014-09-30 10:20:00,37.99,38.03,37.98,38.0,42400.0,28.6164,28.6466,28.6089,28.624,42400.0
2014-09-30 10:30:00,38.01,38.02,37.99,38.01,17600.0,28.6315,28.639,28.6164,28.6315,17600.0
2014-09-30 10:40:00,38.01,38.05,38.0,38.02,35600.0,28.6315,28.6616,28.624,28.639,35600.0
2014-09-30 10:50:00,38.02,38.03,37.96,37.98,34500.0,28.639,28.6466,28.5938,28.6089,34500.0
2014-09-30 11:00:00,37.98,38.01,37.94,38.01,40900.0,28.6089,28.6315,28.5788,28.6315,40900.0
2014-09-30 11:10:00,38.01,38.01,37.98,37.99,29600.0,28.6315,28.6315,28.6089,28.6164,29600.0
2014-09-30 11:20:00,37.99,38.0,37.97,38.0,22200.0,28.6164,28.624,28.6014,28.624,22200.0
2014-09-30 11:30:00,37.99,38.02,37.99,37.99,22200.0,28.6164,28.639,28.6164,28.6164,22200.0
2014-09-30 11:40:00,37.99,38.0,37.94,37.98,32000.0,28.6164,28.624,28.5788,28.6089,32000.0
2014-09-30 11:50:00,37.97,37.98,37.91,37.92,36700.0,28.6014,28.6089,28.5562,28.5637,36700.0
2014-09-30 12:00:00,37.93,37.93,37.88,37.89,57700.0,28.5712,28.5712,28.5336,28.5411,57700.0
2014-09-30 12:10:00,37.89,37.94,37.89,37.9,30700.0,28.5411,28.5788,28.5411,28.5486,30700.0
2014-09-30 12:20:00,37.9,37.91,37.84,37.87,21800.0,28.5486,28.5562,28.5034,28.526,21800.0
2014-09-30 12:30:00,37.86,37.89,37.85,37.85,15700.0,28.5185,28.5411,28.511,28.511,15700.0
2014-09-30 12:40:00,37.85,37.88,37.83,37.87,21600.0,28.511,28.5336,28.4959,28.526,21600.0
2014-09-30 12:50:00,37.88,37.89,37.85,37.85,19600.0,28.5336,28.5411,28.511,28.511,19600.0
2014-09-30 13:00:00,37.85,37.91,37.84,37.9,46700.0,28.511,28.5562,28.5034,28.5486,46700.0
2014-09-30 13:10:00,37.9,37.91,37.88,37.91,89900.0,28.5486,28.5562,28.5336,28.5562,89900.0
2014-09-30 13:20:00,37.91,37.92,37.89,37.9,63100.0,28.5562,28.5637,28.5411,28.5486,63100.0
2014-09-30 13:30:00,37.9,37.94,37.88,37.94,286900.0,28.5486,28.5788,28.5336,28.5788,286900.0
2014-09-30 13:40:00,37.94,37.95,37.9,37.9,52100.0,28.5788,28.5863,28.5486,28.5486,52100.0
2014-09-30 13:50:00,37.9,37.91,37.89,37.9,26100.0,28.5486,28.5562,28.5411,28.5486,26100.0
2014-09-30 14:00:00,37.9,37.93,37.9,37.93,50700.0,28.5486,28.5712,28.5486,28.5712,50700.0
2014-09-30 14:10:00,37.94,37.96,37.93,37.93,35000.0,28.5788,28.5938,28.5712,28.5712,35000.0
2014-09-30 14:20:00,37.94,37.95,37.91,37.95,40800.0,28.5788,28.5863,28.5562,28.5863,40800.0
2014-09-30 14:30:00,37.95,38.0,37.94,37.96,32300.0,28.5863,28.624,28.5788,28.5938,32300.0
2014-09-30 14:40:00,37.97,37.98,37.95,37.98,46300.0,28.6014,28.6089,28.5863,28.6089,46300.0
2014-09-30 14:50:00,37.97,38.03,37.97,38.03,48300.0,28.6014,28.6466,28.6014,28.6466,48300.0
2014-09-30 15:00:00,38.02,38.02,37.94,37.97,93900.0,28.639,28.639,28.5788,28.6014,93900.0
2014-09-30 15:10:00,37.97,38.0,37.97,37.99,46100.0,28.6014,28.624,28.6014,28.6164,46100.0
2014-09-30 15:20:00,37.99,38.06,37.99,38.06,102500.0,28.6164,28.6692,28.6164,28.6692,102500.0
2014-09-30 15:30:00,38.05,38.09,38.04,38.04,106700.0,28.6616,28.6917,28.6541,28.6541,106700.0
2014-09-30 15:40:00,38.04,38.05,37.97,38.04,156900.0,28.6541,28.6616,28.6014,28.6541,156900.0
2014-09-30 15:50:00,38.04,38.05,37.95,37.97,189200.0,28.6541,28.6616,28.5863,28.6014,189200.0
2014-10-01 09:30:00,37.3,37.5,37.3,37.4,403900.0,28.3169,28.4688,28.3169,28.3929,403900.0
2014-10-01 09:40:00,37.4,37.55,37.38,37.46,154000.0,28.3929,28.5067,28.3777,28.4384,154000.0
2014-10-01 09:50:00,37.46,37.53,37.42,37.46,94300.0,28.4384,28.4916,28.408,28.4384,94300.0
2014-10-01 10:00:00,37.45,37.52,37.39,37.5,116700.0,28.4308,28.484,28.3853,28.4688,116700.0
2014-10-01 10:10:00,37.5,37.57,37.5,37.57,46300.0,28.4688,28.5219,28.4688,28.5219,46300.0
2014-10-01 10:20:00,37.57,37.58,37.52,37.58,40000.0,28.5219,28.5295,28.484,28.5295,40000.0
2014-10-01 10:30:00,37.57,37.57,37.41,37.45,57500.0,28.5219,28.5219,28.4005,28.4308,57500.0
2014-10-01 10:40:00,37.46,37.57,37.45,37.57,48200.0,28.4384,28.5219,28.4308,28.5219,48200.0
2014-10-01 10:50:00,37.57,37.57,37.51,37.55,43600.0,28.5219,28.5219,28.4764,28.5067,43600.0
2014-10-01 11:00:00,37.55,37.61,37.55,37.57,45300.0,28.5067,28.5523,28.5067,28.5219,45300.0
2014-10-01 11:10:00,37.57,37.58,37.49,37.54,76900.0,28.5219,28.5295,28.4612,28.4991,76900.0
2014-10-01 11:20:00,37.54,37.55,37.5,37.53,42200.0,28.4991,28.5067,28.4688,28.4916,42200.0
2014-10-01 11:30:00,37.52,37.55,37.5,37.54,43500.0,28.484,28.5067,28.4688,28.4991,43500.0
2014-10-01 11:40:00,37.54,37.54,37.43,37.43,40700.0,28.4991,28.4991,28.4156,28.4156,40700.0
2014-10-01 11:50:00,37.43,37.45,37.4,37.41,32300.0,28.4156,28.4308,28.3929,28.4005,32300.0
2014-10-01 12:00:00,37.41,37.42,37.36,37.39,45100.0,28.4005,28.408,28.3625,28.3853,45100.0
2014-10-01 12:10:00,37.38,37.39,37.33,37.34,33000.0,28.3777,28.3853,28.3397,28.3473,33000.0
2014-10-01 12:20:00,37.34,37.34,37.29,37.33,165800.0,28.3473,28.3473,28.3094,28.3397,165800.0
2014-10-01 12:30:00,37.32,37.33,37.24,37.24,50800.0,28.3321,28.3397,28.2714,28.2714,50800.0
2014-10-01 12:40:00,37.24,37.26,37.2,37.21,38900.0,28.2714,28.2866,28.241,28.2486,38900.0
2014-10-01 12:50:00,37.21,37.23,37.19,37.21,29900.0,28.2486,28.2638,28.2334,28.2486,29900.0
2014-10-01 13:00:00,37.21,37.23,37.16,37.18,38500.0,28.2486,28.2638,28.2107,28.2258,38500.0
2014-10-01 13:10:00,37.17,37.23,37.1,37.1,81200.0,28.2183,28.2638,28.1651,28.1651,81200.0
2014-10-01 13:20:00,37.1,37.11,37.07,37.09,128000.0,28.1651,28.1727,28.1423,28.1575,128000.0
2014-10-01 13:30:00,37.08,37.11,37.04,37.05,56600.0,28.1499,28.1727,28.1196,28.1272,56600.0
2014-10-01 13:40:00,37.04,37.06,37.01,37.03,69100.0,28.1196,28.1347,28.0968,28.112,69100.0
2014-10-01 13:50:00,37.03,37.11,37.03,37.05,68600.0,28.112,28.1727,28.112,28.1272,68600.0
2014-10-01 14:00:00,37.05,37.16,37.04,37.16,89300.0,28.1272,28.2107,28.1196,28.2107,89300.0
2014-10-01 14:10:00,37.16,37.21,37.14,37.18,76300.0,28.2107,28.2486,28.1955,28.2258,76300.0
2014-10-01 14:20:00,37.17,37.2,37.15,37.16,60700.0,28.2183,28.241,28.2031,28.2107,60700.0
2014-10-01 14:30:00,37.16,37.2,37.15,37.18,56900.0,28.2107,28.241,28.2031,28.2258,56900.0
2014-10-01 14:40:00,37.18,37.18,37.11,37.13,43500.0,28.2258,28.2258,28.1727,28.1879,43500.0
2014-10-01 14:50:00,37.13,37.14,37.03,37.05,64200.0,28.1879,28.1955,28.112,28.1272,64200.0
2014-10-01 15:00:00,37.05,37.06,37.0,37.0,105600.0,28.1272,28.1347,28.0892,28.0892,105600.0
2014-10-01 15:10:00,37.0,37.06,36.99,37.04,89900.0,28.0892,28.1347,28.0816,28.1196,89900.0
2014-10-01 15:20:00,37.04,37.04,36.97,37.04,109400.0,28.1196,28.1196,28.0664,28.1196,109400.0
2014-10-01 15:30:00,37.04,37.05,36.97,37.03,135100.0,28.1196,28.1272,28.0664,28.112,135100.0
2014-10-01 15:40:00,37.03,37.06,36.98,37.04,190200.0,28.112,28.1347,28.074,28.1196,190200.0
2014-10-01 15:50:00,37.03,37.05,36.96,36.99,406900.0,28.112,28.1272,28.0588,28.0816,406900.0
2014-10-02 09:30:00,37.06,37.3,37.06,37.23,94500.0,28.1347,28.3169,28.1347,28.2638,94500.0
2014-10-02 09:40:00,37.22,37.25,37.2,37.22,68600.0,28.2562,28.279,28.241,28.2562,68600.0
2014-10-02 09:50:00,37.21,37.27,37.19,37.22,40700.0,28.2486,28.2942,28.2334,28.2562,40700.0
2014-10-02 10:00:00,37.21,37.3,37.21,37.3,57100.0,28.2486,28.3169,28.2486,28.3169,57100.0
2014-10-02 10:10:00,37.29,37.33,37.26,37.29,49500.0,28.3094,28.3397,28.2866,28.3094,49500.0
2014-10-02 10:20:00,37.3,37.37,37.29,37.32,47500.0,28.3169,28.3701,28.3094,28.3321,47500.0
2014-10-02 10:30:00,37.32,37.32,37.18,37.19,32300.0,28.3321,28.3321,28.2258,28.2334,32300.0
2014-10-02 10:40:00,37.19,37.2,37.14,37.18,65400.0,28.2334,28.241,28.1955,28.2258,65400.0
2014-10-02 10:50:00,37.18,37.18,37.12,37.17,38800.0,28.2258,28.2258,28.1803,28.2183,38800.0
2014-10-02 11:00:00,37.17,37.24,37.13,37.22,41200.0,28.2183,28.2714,28.1879,28.2562,41200.0
2014-10-02 11:10:00,37.22,37.23,37.15,37.16,39400.0,28.2562,28.2638,28.2031,28.2107,39400.0
2014-10-02 11:20:00,37.16,37.22,37.13,37.22,33300.0,28.2107,28.2562,28.1879,28.2562,33300.0
2014-10-02 11:30:00,37.22,37.23,37.14,37.17,62800.0,28.2562,28.2638,28.1955,28.2183,62800.0
2014-10-02 11:40:00,37.18,37.18,37.06,37.11,71500.0,28.2258,28.2258,28.1347,28.1727,71500.0
2014-10-02 11:50:00,37.1,37.13,37.08,37.1,73300.0,28.1651,28.1879,28.1499,28.1651,73300.0
2014-10-02 12:00:00,37.1,37.11,37.07,37.08,51200.0,28.1651,28.1727,28.1423,28.1499,51200.0
2014-10-02 12:10:00,37.09,37.09,37.05,37.05,28200.0,28.1575,28.1575,28.1272,28.1272,28200.0
2014-10-02 12:20:00,37.05,37.1,37.04,37.09,22600.0,28.1272,28.1651,28.1196,28.1575,22600.0
2014-10-02 12:30:00,37.1,37.11,37.02,37.05,34700.0,28.1651,28.1727,28.1044,28.1272,34700.0
2014-10-02 12:40:00,37.06,37.07,37.02,37.03,26300.0,28.1347,28.1423,28.1044,28.112,26300.0
2014-10-02 12:50:00,37.03,37.12,37.03,37.1,29600.0,28.112,28.1803,28.112,28.1651,29600.0
2014-10-02 13:00:00,37.1,37.15,37.09,37.11,27400.0,28.1651,28.2031,28.1575,28.1727,27400.0
2014-10-02 13:10:00,37.12,37.15,37.1,37.13,36500.0,28.1803,28.2031,28.1651,28.1879,36500.0
2014-10-02 13:20:00,37.14,37.17,37.13,37.17,43300.0,28.1955,28.2183,28.1879,28.2183,43300.0
2014-10-02 13:30:00,37.16,37.18,37.13,37.16,30600.0,28.2107,28.2258,28.1879,28.2107,30600.0
2014-10-02 13:40:00,37.15,37.16,37.13,37.14,31800.0,28.2031,28.2107,28.1879,28.1955,31800.0
2014-10-02 13:50:00,37.15,37.2,37.13,37.16,31000.0,28.2031,28.241,28.1879,28.2107,31000.0
2014-10-02 14:00:00,37.16,37.26,37.16,37.25,43900.0,28.2107,28.2866,28.2107,28.279,43900.0
2014-10-02 14:10:00,37.26,37.34,37.25,37.29,136600.0,28.2866,28.3473,28.279,28.3094,136600.0
2014-10-02 14:20:00,37.29,37.3,37.25,37.28,118500.0,28.3094,28.3169,28.279,28.3018,118500.0
2014-10-02 14:30:00,37.29,37.29,37.24,37.28,54200.0,28.3094,28.3094,28.2714,28.3018,54200.0
2014-10-02 14:40:00,37.28,37.31,37.27,37.3,80000.0,28.3018,28.3245,28.2942,28.3169,80000.0
2014-10-02 14:50:00,37.31,37.32,37.27,37.28,54600.0,28.3245,28.3321,28.2942,28.3018,54600.0
2014-10-02 15:00:00,37.28,37.29,37.25,37.25,51300.0,28.3018,28.3094,28.279,28.279,51300.0
2014-10-02 15:10:00,37.26,37.28,37.19,37.2,29500.0,28.2866,28.3018,28.2334,28.241,29500.0
2014-10-02 15:20:00,37.2,37.22,37.19,37.22,27500.0,28.241,28.2562,28.2334,28.2562,27500.0
2014-10-02 15:30:00,37.21,37.22,37.16,37.21,52700.0,28.2486,28.2562,28.2107,28.2486,52700.0
2014-10-02 15:40:00,37.2,37.23,37.17,37.22,94100.0,28.241,28.2638,28.2183,28.2562,94100.0
2014-10-02 15:50:00,37.22,37.23,37.18,37.19,160700.0,28.2562,28.2638,28.2258,28.2334,160700.0
2014-10-03 09:30:00,37.35,37.46,37.33,37.36,43700.0,28.3549,28.4384,28.3397,28.3625,43700.0
2014-10-03 09:40:00,37.36,37.59,37.35,37.55,57200.0,28.3625,28.5371,28.3549,28.5067,57200.0
2014-10-03 09:50:00,37.55,37.56,37.45,37.47,50600.0,28.5067,28.5143,28.4308,28.446,50600.0
2014-10-03 10:00:00,37.48,37.55,37.47,37.53,36000.0,28.4536,28.5067,28.446,28.4916,36000.0
2014-10-03 10:10:00,37.52,37.55,37.51,37.55,34300.0,28.484,28.5067,28.4764,28.5067,34300.0
2014-10-03 10:20:00,37.55,37.6,37.55,37.6,27600.0,28.5067,28.5447,28.5067,28.5447,27600.0
2014-10-03 10:30:00,37.61,37.65,37.55,37.57,48500.0,28.5523,28.5827,28.5067,28.5219,48500.0
2014-10-03 10:40:00,37.57,37.57,37.48,37.5,22600.0,28.5219,28.5219,28.4536,28.4688,22600.0
2014-10-03 10:50:00,37.5,37.54,37.5,37.54,22700.0,28.4688,28.4991,28.4688,28.4991,22700.0
2014-10-03 11:00:00,37.53,37.63,37.53,37.62,30500.0,28.4916,28.5675,28.4916,28.5599,30500.0
2014-10-03 11:10:00,37.63,37.64,37.59,37.6,57800.0,28.5675,28.5751,28.5371,28.5447,57800.0
2014-10-03 11:20:00,37.6,37.63,37.58,37.62,16800.0,28.5447,28.5675,28.5295,28.5599,16800.0
2014-10-03 11:30:00,37.63,37.64,37.59,37.61,31800.0,28.5675,28.5751,28.5371,28.5523,31800.0
2014-10-03 11:40:00,37.62,37.64,37.58,37.58,75100.0,28.5599,28.5751,28.5295,28.5295,75100.0
2014-10-03 11:50:00,37.58,37.63,37.58,37.59,30800.0,28.5295,28.5675,28.5295,28.5371,30800.0
2014-10-03 12:00:00,37.59,37.64,37.58,37.62,22000.0,28.5371,28.5751,28.5295,28.5599,22000.0
2014-10-03 12:10:00,37.61,37.65,37.59,37.65,21600.0,28.5523,28.5827,28.5371,28.5827,21600.0
2014-10-03 12:20:00,37.64,37.68,37.64,37.66,36500.0,28.5751,28.6054,28.5751,28.5902,36500.0
2014-10-03 12:30:00,37.67,37.7,37.66,37.69,19300.0,28.5978,28.6206,28.5902,28.613,19300.0
2014-10-03 12:40:00,37.7,37.72,37.69,37.71,34100.0,28.6206,28.6358,28.613,28.6282,34100.0
2014-10-03 12:50:00,37.71,37.72,37.67,37.68,23100.0,28.6282,28.6358,28.5978,28.6054,23100.0
2014-10-03 13:00:00,37.68,37.68,37.65,37.67,24800.0,28.6054,28.6054,28.5827,28.5978,24800.0
2014-10-03 13:10:00,37.68,37.7,37.66,37.67,24400.0,28.6054,28.6206,28.5902,28.5978,24400.0
2014-10-03 13:20:00,37.68,37.74,37.68,37.74,16600.0,28.6054,28.651,28.6054,28.651,16600.0
2014-10-03 13:30:00,37.73,37.74,37.67,37.69,29200.0,28.6434,28.651,28.5978,28.613,29200.0
2014-10-03 13:40:00,37.69,37.69,37.64,37.65,23300.0,28.613,28.613,28.5751,28.5827,23300.0
2014-10-03 13:50:00,37.66,37.69,37.65,37.68,19300.0,28.5902,28.613,28.5827,28.6054,19300.0
2014-10-03 14:00:00,37.68,37.73,37.68,37.73,37900.0,28.6054,28.6434,28.6054,28.6434,37900.0
2014-10-03 14:10:00,37.73,37.74,37.69,37.72,30000.0,28.6434,28.651,28.613,28.6358,30000.0
2014-10-03 14:20:00,37.72,37.76,37.72,37.73,18500.0,28.6358,28.6662,28.6358,28.6434,18500.0
2014-10-03 14:30:00,37.73,37.76,37.73,37.76,22300.0,28.6434,28.6662,28.6434,28.6662,22300.0
2014-10-03 14:40:00,37.76,37.78,37.76,37.78,43400.0,28.6662,28.6813,28.6662,28.6813,43400.0
2014-10-03 14:50:00,37.77,37.79,37.75,37.76,22600.0,28.6738,28.6889,28.6586,28.6662,22600.0
2014-10-03 15:00:00,37.76,37.79,37.72,37.72,58100.0,28.6662,28.6889,28.6358,28.6358,58100.0
2014-10-03 15:10:00,37.72,37.74,37.67,37.7,64800.0,28.6358,28.651,28.5978,28.6206,64800.0
2014-10-03 15:20:00,37.7,37.74,37.68,37.72,166800.0,28.6206,28.651,28.6054,28.6358,166800.0
2014-10-03 15:30:00,37.71,37.71,37.68,37.69,106400.0,28.6282,28.6282,28.6054,28.613,106400.0
2014-10-03 15:40:00,37.69,37.71,37.67,37.7,188800.0,28.613,28.6282,28.5978,28.6206,188800.0
2014-10-03 15:50:00,37.7,37.7,37.67,37.69,450400.0,28.6206,28.6206,28.5978,28.613,450400.0
2014-10-06 09:30:00,37.92,37.95,37.83,37.85,78700.0,28.7876,28.8104,28.7193,28.7345,78700.0
2014-10-06 09:40:00,37.84,37.86,37.8,37.81,50400.0,28.7269,28.7421,28.6965,28.7041,50400.0
2014-10-06 09:50:00,37.81,37.83,37.76,37.79,31100.0,28.7041,28.7193,28.6662,28.6889,31100.0
2014-10-06 10:00:00,37.79,37.81,37.72,37.79,74900.0,28.6889,28.7041,28.6358,28.6889,74900.0
2014-10-06 10:10:00,37.8,37.82,37.78,37.8,26900.0,28.6965,28.7117,28.6813,28.6965,26900.0
2014-10-06 10:20:00,37.8,37.8,37.74,37.75,35400.0,28.6965,28.6965,28.651,28.6586,35400.0
2014-10-06 10:30:00,37.76,37.76,37.71,37.72,22500.0,28.6662,28.6662,28.6282,28.6358,22500.0
2014-10-06 10:40:00,37.76,37.76,37.67,37.67,32900.0,28.6662,28.6662,28.5978,28.5978,32900.0
2014-10-06 10:50:00,37.67,37.68,37.64,37.67,19400.0,28.5978,28.6054,28.5751,28.5978,19400.0
2014-10-06 11:00:00,37.66,37.66,37.63,37.65,26800.0,28.5902,28.5902,28.5675,28.5827,26800.0
2014-10-06 11:10:00,37.65,37.66,37.61,37.61,26900.0,28.5827,28.5902,28.5523,28.5523,26900.0
2014-10-06 11:20:00,37.61,37.62,37.57,37.57,19900.0,28.5523,28.5599,28.5219,28.5219,19900.0
2014-10-06 11:30:00,37.58,37.66,37.58,37.62,36000.0,28.5295,28.5902,28.5295,28.5599,36000.0
2014-10-06 11:40:00,37.64,37.65,37.53,37.54,37100.0,28.5751,28.5827,28.4916,28.4991,37100.0
2014-10-06 11:50:00,37.54,37.56,37.51,37.55,22900.0,28.4991,28.5143,28.4764,28.5067,22900.0
2014-10-06 12:00:00,37.54,37.6,37.53,37.6,27700.0,28.4991,28.5447,28.4916,28.5447,27700.0
2014-10-06 12:10:00,37.6,37.61,37.57,37.58,21600.0,28.5447,28.5523,28.5219,28.5295,21600.0
2014-10-06 12:20:00,37.57,37.59,37.54,37.54,18300.0,28.5219,28.5371,28.4991,28.4991,18300.0
2014-10-06 12:30:00,37.54,37.57,37.52,37.54,20700.0,28.4991,28.5219,28.484,28.4991,20700.0
2014-10-06 12:40:00,37.55,37.55,37.48,37.5,36800.0,28.5067,28.5067,28.4536,28.4688,36800.0
2014-10-06 12:50:00,37.51,37.53,37.5,37.52,24500.0,28.4764,28.4916,28.4688,28.484,24500.0
2014-10-06 13:00:00,37.52,37.55,37.5,37.53,13200.0,28.484,28.5067,28.4688,28.4916,13200.0
2014-10-06 13:10:00,37.54,37.59,37.52,37.57,17400.0,28.4991,28.5371,28.484,28.5219,17400.0
2014-10-06 13:20:00,37.57,37.61,37.57,37.61,11300.0,28.5219,28.5523,28.5219,28.5523,11300.0
2014-10-06 13:30:00,37.62,37.62,37.59,37.6,14700.0,28.5599,28.5599,28.5371,28.5447,14700.0
2014-10-06 13:40:00,37.6,37.62,37.58,37.59,16900.0,28.5447,28.5599,28.5295,28.5371,16900.0
2014-10-06 13:50:00,37.59,37.63,37.57,37.63,21100.0,28.5371,28.5675,28.5219,28.5675,21100.0
2014-10-06 14:00:00,37.62,37.64,37.58,37.59,18500.0,28.5599,28.5751,28.5295,28.5371,18500.0
2014-10-06 14:10:00,37.59,37.62,37.59,37.62,22100.0,28.5371,28.5599,28.5371,28.5599,22100.0
2014-10-06 14:20:00,37.62,37.65,37.62,37.62,36900.0,28.5599,28.5827,28.5599,28.5599,36900.0
2014-10-06 14:30:00,37.62,37.66,37.62,37.65,29800.0,28.5599,28.5902,28.5599,28.5827,29800.0
2014-10-06 14:40:00,37.64,37.64,37.59,37.59,45600.0,28.5751,28.5751,28.5371,28.5371,45600.0
2014-10-06 14:50:00,37.59,37.61,37.59,37.6,18100.0,28.5371,28.5523,28.5371,28.5447,18100.0
2014-10-06 15:00:00,37.59,37.6,37.55,37.57,49700.0,28.5371,28.5447,28.5067,28.5219,49700.0
2014-10-06 15:10:00,37.56,37.59,37.56,37.58,31400.0,28.5143,28.5371,28.5143,28.5295,31400.0
2014-10-06 15:20:00,37.58,37.66,37.58,37.64,48600.0,28.5295,28.5902,28.5295,28.5751,48600.0
2014-10-06 15:30:00,37.64,37.64,37.59,37.64,58000.0,28.5751,28.5751,28.5371,28.5751,58000.0
2014-10-06 15:40:00,37.63,37.64,37.58,37.59,51200.0,28.5675,28.5751,28.5295,28.5371,51200.0
2014-10-06 15:50:00,37.59,37.62,37.56,37.58,116900.0,28.5371,28.5599,28.5143,28.5295,116900.0
2014-10-07 09:30:00,37.46,37.63,37.46,37.62,63000.0,28.4384,28.5675,28.4384,28.5599,63000.0
2014-10-07 09:40:00,37.6,37.6,37.53,37.55,42100.0,28.5447,28.5447,28.4916,28.5067,42100.0
2014-10-07 09:50:00,37.55,37.63,37.54,37.59,33400.0,28.5067,28.5675,28.4991,28.5371,33400.0
2014-10-07 10:00:00,37.59,37.59,37.54,37.55,28900.0,28.5371,28.5371,28.4991,28.5067,28900.0
2014-10-07 10:10:00,37.55,37.59,37.52,37.54,48400.0,28.5067,28.5371,28.484,28.4991,48400.0
2014-10-07 10:20:00,37.54,37.55,37.49,37.55,53800.0,28.4991,28.5067,28.4612,28.5067,53800.0
2014-10-07 10:30:00,37.55,37.65,37.55,37.61,42200.0,28.5067,28.5827,28.5067,28.5523,42200.0
2014-10-07 10:40:00,37.61,37.64,37.58,37.6,66300.0,28.5523,28.5751,28.5295,28.5447,66300.0
2014-10-07 10:50:00,37.61,37.64,37.56,37.56,67400.0,28.5523,28.5751,28.5143,28.5143,67400.0
2014-10-07 11:00:00,37.56,37.56,37.48,37.48,46700.0,28.5143,28.5143,28.4536,28.4536,46700.0
2014-10-07 11:10:00,37.48,37.48,37.41,37.41,45600.0,28.4536,28.4536,28.4005,28.4005,45600.0
2014-10-07 11:20:00,37.42,37.44,37.4,37.41,64800.0,28.408,28.4232,28.3929,28.4005,64800.0
2014-10-07 11:30:00,37.41,37.41,37.35,37.36,50300.0,28.4005,28.4005,28.3549,28.3625,50300.0
2014-10-07 11:40:00,37.35,37.4,37.35,37.37,68600.0,28.3549,28.3929,28.3549,28.3701,68600.0
2014-10-07 11:50:00,37.38,37.4,37.37,37.38,42900.0,28.3777,28.3929,28.3701,28.3777,42900.0
2014-10-07 12:00:00,37.38,37.4,37.35,37.38,56700.0,28.3777,28.3929,28.3549,28.3777,56700.0
2014-10-07 12:10:00,37.38,37.42,37.38,37.4,36700.0,28.3777,28.408,28.3777,28.3929,36700.0
2014-10-07 12:20:00,37.4,37.41,37.37,37.37,28800.0,28.3929,28.4005,28.3701,28.3701,28800.0
2014-10-07 12:30:00,37.38,37.38,37.33,37.34,54900.0,28.3777,28.3777,28.3397,28.3473,54900.0
2014-10-07 12:40:00,37.34,37.37,37.3,37.3,27300.0,28.3473,28.3701,28.3169,28.3169,27300.0
2014-10-07 12:50:00,37.3,37.31,37.27,37.27,45500.0,28.3169,28.3245,28.2942,28.2942,45500.0
2014-10-07 13:00:00,37.27,37.31,37.27,37.29,41100.0,28.2942,28.3245,28.2942,28.3094,41100.0
2014-10-07 13:10:00,37.29,37.36,37.27,37.35,31800.0,28.3094,28.3625,28.2942,28.3549,31800.0
2014-10-07 13:20:00,37.35,37.38,37.34,37.38,27100.0,28.3549,28.3777,28.3473,28.3777,27100.0
2014-10-07 13:30:00,37.37,37.38,37.33,37.33,32100.0,28.3701,28.3777,28.3397,28.3397,32100.0
2014-10-07 13:40:00,37.34,37.35,37.31,37.31,23400.0,28.3473,28.3549,28.3245,28.3245,23400.0
2014-10-07 13:50:00,37.3,37.37,37.3,37.35,41100.0,28.3169,28.3701,28.3169,28.3549,41100.0
2014-10-07 14:00:00,37.36,37.37,37.3,37.33,39000.0,28.3625,28.3701,28.3169,28.3397,39000.0
2014-10-07 14:10:00,37.32,37.35,37.32,37.34,35000.0,28.3321,28.3549,28.3321,28.3473,35000.0
2014-10-07 14:20:00,37.34,37.35,37.27,37.27,51400.0,28.3473,28.3549,28.2942,28.2942,51400.0
2014-10-07 14:30:00,37.28,37.28,37.23,37.23,54800.0,28.3018,28.3018,28.2638,28.2638,54800.0
2014-10-07 14:40:00,37.23,37.24,37.19,37.2,45700.0,28.2638,28.2714,28.2334,28.241,45700.0
2014-10-07 14:50:00,37.19,37.21,37.18,37.2,45300.0,28.2334,28.2486,28.2258,28.241,45300.0
2014-10-07 15:00:00,37.2,37.22,37.17,37.19,54000.0,28.241,28.2562,28.2183,28.2334,54000.0
2014-10-07 15:10:00,37.19,37.2,37.14,37.15,55200.0,28.2334,28.241,28.1955,28.2031,55200.0
2014-10-07 15:20:00,37.14,37.15,37.08,37.12,46500.0,28.1955,28.2031,28.1499,28.1803,46500.0
2014-10-07 15:30:00,37.12,37.15,37.08,37.08,135300.0,28.1803,28.2031,28.1499,28.1499,135300.0
2014-10-07 15:40:00,37.08,37.15,37.07,37.15,126100.0,28.1499,28.2031,28.1423,28.2031,126100.0
2014-10-07 15:50:00,37.15,37.15,37.05,37.05,280700.0,28.2031,28.2031,28.1272,28.1272,280700.0
2014-10-08 09:30:00,37.18,37.34,37.01,37.27,133100.0,28.2258,28.3473,28.0968,28.2942,133100.0
2014-10-08 09:40:00,37.28,37.36,37.26,37.3,44900.0,28.3018,28.3625,28.2866,28.3169,44900.0
2014-10-08 09:50:00,37.29,37.33,37.25,37.33,47500.0,28.3094,28.3397,28.279,28.3397,47500.0
2014-10-08 10:00:00,37.33,37.34,37.22,37.22,113900.0,28.3397,28.3473,28.2562,28.2562,113900.0
2014-10-08 10:10:00,37.22,37.33,37.22,37.29,74900.0,28.2562,28.3397,28.2562,28.3094,74900.0
2014-10-08 10:20:00,37.28,37.29,37.17,37.19,73600.0,28.3018,28.3094,28.2183,28.2334,73600.0
2014-10-08 10:30:00,37.19,37.22,37.17,37.19,62000.0,28.2334,28.2562,28.2183,28.2334,62000.0
2014-10-08 10:40:00,37.19,37.19,37.11,37.15,45900.0,28.2334,28.2334,28.1727,28.2031,45900.0
2014-10-08 10:50:00,37.15,37.16,37.08,37.11,43500.0,28.2031,28.2107,28.1499,28.1727,43500.0
2014-10-08 11:00:00,37.11,37.21,37.1,37.2,33600.0,28.1727,28.2486,28.1651,28.241,33600.0
2014-10-08 11:10:00,37.19,37.24,37.18,37.21,71700.0,28.2334,28.2714,28.2258,28.2486,71700.0
2014-10-08 11:20:00,37.2,37.34,37.2,37.33,28600.0,28.241,28.3473,28.241,28.3397,28600.0
2014-10-08 11:30:00,37.33,37.34,37.28,37.28,39200.0,28.3397,28.3473,28.3018,28.3018,39200.0
2014-10-08 11:40:00,37.3,37.3,37.27,37.27,21000.0,28.3169,28.3169,28.2942,28.2942,21000.0
2014-10-08 11:50:00,37.26,37.32,37.26,37.31,31600.0,28.2866,28.3321,28.2866,28.3245,31600.0
2014-10-08 12:00:00,37.3,37.37,37.29,37.34,153600.0,28.3169,28.3701,28.3094,28.3473,153600.0
2014-10-08 12:10:00,37.34,37.36,37.32,37.34,48300.0,28.3473,28.3625,28.3321,28.3473,48300.0
2014-10-08 12:20:00,37.33,37.34,37.27,37.27,58700.0,28.3397,28.3473,28.2942,28.2942,58700.0
2014-10-08 12:30:00,37.27,37.27,37.22,37.25,40400.0,28.2942,28.2942,28.2562,28.279,40400.0
2014-10-08 12:40:00,37.25,37.25,37.23,37.24,35500.0,28.279,28.279,28.2638,28.2714,35500.0
2014-10-08 12:50:00,37.24,37.26,37.23,37.26,43800.0,28.2714,28.2866,28.2638,28.2866,43800.0
2014-10-08 13:00:00,37.26,37.32,37.26,37.28,33100.0,28.2866,28.3321,28.2866,28.3018,33100.0
2014-10-08 13:10:00,37.27,37.28,37.25,37.27,63500.0,28.2942,28.3018,28.279,28.2942,63500.0
2014-10-08 13:20:00,37.26,37.27,37.23,37.23,17900.0,28.2866,28.2942,28.2638,28.2638,17900.0
2014-10-08 13:30:00,37.23,37.25,37.21,37.25,56000.0,28.2638,28.279,28.2486,28.279,56000.0
2014-10-08 13:40:00,37.25,37.36,37.25,37.36,38900.0,28.279,28.3625,28.279,28.3625,38900.0
2014-10-08 13:50:00,37.36,37.36,37.31,37.32,33800.0,28.3625,28.3625,28.3245,28.3321,33800.0
2014-10-08 14:00:00,37.33,37.44,37.33,37.41,106800.0,28.3397,28.4232,28.3397,28.4005,106800.0
2014-10-08 14:10:00,37.42,37.47,37.4,37.45,70700.0,28.408,28.446,28.3929,28.4308,70700.0
2014-10-08 14:20:00,37.46,37.52,37.46,37.47,59900.0,28.4384,28.484,28.4384,28.446,59900.0
2014-10-08 14:30:00,37.47,37.53,37.47,37.51,72100.0,28.446,28.4916,28.446,28.4764,72100.0
2014-10-08 14:40:00,37.5,37.52,37.44,37.45,80700.0,28.4688,28.484,28.4232,28.4308,80700.0
2014-10-08 14:50:00,37.45,37.48,37.44,37.47,67400.0,28.4308,28.4536,28.4232,28.446,67400.0
2014-10-08 15:00:00,37.47,37.52,37.46,37.51,58900.0,28.446,28.484,28.4384,28.4764,58900.0
2014-10-08 15:10:00,37.51,37.51,37.48,37.49,66500.0,28.4764,28.4764,28.4536,28.4612,66500.0
2014-10-08 15:20:00,37.5,37.62,37.48,37.61,154100.0,28.4688,28.5599,28.4536,28.5523,154100.0
2014-10-08 15:30:00,37.61,37.66,37.59,37.64,117000.0,28.5523,28.5902,28.5371,28.5751,117000.0
2014-10-08 15:40:00,37.64,37.73,37.63,37.69,185400.0,28.5751,28.6434,28.5675,28.613,185400.0
2014-10-08 15:50:00,37.69,37.69,37.65,37.67,234900.0,28.613,28.613,28.5827,28.5978,234900.0
2014-10-09 09:30:00,37.63,37.8,37.53,37.77,50800.0,28.5675,28.6965,28.4916,28.6738,50800.0
2014-10-09 09:40:00,37.79,37.88,37.74,37.88,40500.0,28.6889,28.7573,28.651,28.7573,40500.0
2014-10-09 09:50:00,37.88,37.88,37.69,37.73,44600.0,28.7573,28.7573,28.613,28.6434,44600.0
2014-10-09 10:00:00,37.72,37.76,37.69,37.73,41300.0,28.6358,28.6662,28.613,28.6434,41300.0
2014-10-09 10:10:00,37.73,37.75,37.7,37.73,22400.0,28.6434,28.6586,28.6206,28.6434,22400.0
2014-10-09 10:20:00,37.73,37.74,37.68,37.69,28300.0,28.6434,28.651,28.6054,28.613,28300.0
2014-10-09 10:30:00,37.69,37.69,37.63,37.64,63600.0,28.613,28.613,28.5675,28.5751,63600.0
2014-10-09 10:40:00,37.63,37.65,37.61,37.61,27300.0,28.5675,28.5827,28.5523,28.5523,27300.0
2014-10-09 10:50:00,37.6,37.66,37.57,37.66,64400.0,28.5447,28.5902,28.5219,28.5902,64400.0
2014-10-09 11:00:00,37.66,37.67,37.62,37.66,19300.0,28.5902,28.5978,28.5599,28.5902,19300.0
2014-10-09 11:10:00,37.66,37.73,37.65,37.66,28100.0,28.5902,28.6434,28.5827,28.5902,28100.0
2014-10-09 11:20:00,37.66,37.69,37.63,37.64,25500.0,28.5902,28.613,28.5675,28.5751,25500.0
2014-10-09 11:30:00,37.64,37.64,37.53,37.54,38000.0,28.5751,28.5751,28.4916,28.4991,38000.0
2014-10-09 11:40:00,37.55,37.56,37.48,37.51,37500.0,28.5067,28.5143,28.4536,28.4764,37500.0
2014-10-09 11:50:00,37.51,37.52,37.4,37.44,27400.0,28.4764,28.484,28.3929,28.4232,27400.0
2014-10-09 12:00:00,37.44,37.52,37.43,37.51,64900.0,28.4232,28.484,28.4156,28.4764,64900.0
2014-10-09 12:10:00,37.51,37.55,37.47,37.51,59700.0,28.4764,28.5067,28.446,28.4764,59700.0
2014-10-09 12:20:00,37.51,37.51,37.4,37.43,48800.0,28.4764,28.4764,28.3929,28.4156,48800.0
2014-10-09 12:30:00,37.43,37.48,37.42,37.47,27800.0,28.4156,28.4536,28.408,28.446,27800.0
2014-10-09 12:40:00,37.46,37.51,37.45,37.49,24700.0,28.4384,28.4764,28.4308,28.4612,24700.0
2014-10-09 12:50:00,37.49,37.49,37.43,37.45,26300.0,28.4612,28.4612,28.4156,28.4308,26300.0
2014-10-09 13:00:00,37.45,37.45,37.32,37.32,27400.0,28.4308,28.4308,28.3321,28.3321,27400.0
2014-10-09 13:10:00,37.32,37.34,37.29,37.33,28900.0,28.3321,28.3473,28.3094,28.3397,28900.0
2014-10-09 13:20:00,37.33,37.42,37.33,37.37,18000.0,28.3397,28.408,28.3397,28.3701,18000.0
2014-10-09 13:30:00,37.37,37.45,37.34,37.44,21500.0,28.3701,28.4308,28.3473,28.4232,21500.0
2014-10-09 13:40:00,37.44,37.44,37.37,37.38,18900.0,28.4232,28.4232,28.3701,28.3777,18900.0
2014-10-09 13:50:00,37.37,37.38,37.28,37.33,37300.0,28.3701,28.3777,28.3018,28.3397,37300.0
2014-10-09 14:00:00,37.33,37.33,37.26,37.3,40200.0,28.3397,28.3397,28.2866,28.3169,40200.0
2014-10-09 14:10:00,37.31,37.31,37.25,37.27,27700.0,28.3245,28.3245,28.279,28.2942,27700.0
2014-10-09 14:20:00,37.28,37.32,37.26,37.28,24000.0,28.3018,28.3321,28.2866,28.3018,24000.0
2014-10-09 14:30:00,37.28,37.35,37.23,37.33,42400.0,28.3018,28.3549,28.2638,28.3397,42400.0
2014-10-09 14:40:00,37.33,37.33,37.22,37.26,58000.0,28.3397,28.3397,28.2562,28.2866,58000.0
2014-10-09 14:50:00,37.25,37.28,37.22,37.24,50100.0,28.279,28.3018,28.2562,28.2714,50100.0
2014-10-09 15:00:00,37.22,37.25,37.19,37.19,60500.0,28.2562,28.279,28.2334,28.2334,60500.0
2014-10-09 15:10:00,37.2,37.3,37.2,37.3,52800.0,28.241,28.3169,28.241,28.3169,52800.0
2014-10-09 15:20:00,37.28,37.31,37.24,37.29,72700.0,28.3018,28.3245,28.2714,28.3094,72700.0
2014-10-09 15:30:00,37.29,37.35,37.29,37.3,59500.0,28.3094,28.3549,28.3094,28.3169,59500.0
2014-10-09 15:40:00,37.3,37.32,37.18,37.2,103500.0,28.3169,28.3321,28.2258,28.241,103500.0
2014-10-09 15:50:00,37.2,37.24,37.16,37.17,180000.0,28.241,28.2714,28.2107,28.2183,180000.0
2014-10-10 09:30:00,37.21,37.6,37.21,37.58,68000.0,28.2486,28.5447,28.2486,28.5295,68000.0
2014-10-10 09:40:00,37.58,37.58,37.43,37.49,59100.0,28.5295,28.5295,28.4156,28.4612,59100.0
2014-10-10 09:50:00,37.48,37.49,37.37,37.45,50000.0,28.4536,28.4612,28.3701,28.4308,50000.0
2014-10-10 10:00:00,37.44,37.51,37.34,37.36,42200.0,28.4232,28.4764,28.3473,28.3625,42200.0
2014-10-10 10:10:00,37.36,37.38,37.3,37.36,41800.0,28.3625,28.3777,28.3169,28.3625,41800.0
2014-10-10 10:20:00,37.36,37.41,37.3,37.35,54200.0,28.3625,28.4005,28.3169,28.3549,54200.0
2014-10-10 10:30:00,37.35,37.35,37.24,37.27,64800.0,28.3549,28.3549,28.2714,28.2942,64800.0
2014-10-10 10:40:00,37.27,37.29,37.19,37.28,31300.0,28.2942,28.3094,28.2334,28.3018,31300.0
2014-10-10 10:50:00,37.28,37.34,37.26,37.27,33500.0,28.3018,28.3473,28.2866,28.2942,33500.0
2014-10-10 11:00:00,37.27,37.29,37.22,37.24,43400.0,28.2942,28.3094,28.2562,28.2714,43400.0
2014-10-10 11:10:00,37.24,37.26,37.15,37.18,49500.0,28.2714,28.2866,28.2031,28.2258,49500.0
2014-10-10 11:20:00,37.18,37.22,37.14,37.19,37100.0,28.2258,28.2562,28.1955,28.2334,37100.0
2014-10-10 11:30:00,37.19,37.34,37.19,37.31,57800.0,28.2334,28.3473,28.2334,28.3245,57800.0
2014-10-10 11:40:00,37.31,37.34,37.26,37.34,56000.0,28.3245,28.3473,28.2866,28.3473,56000.0
2014-10-10 11:50:00,37.35,37.38,37.33,37.33,48100.0,28.3549,28.3777,28.3397,28.3397,48100.0
2014-10-10 12:00:00,37.34,37.4,37.32,37.32,50700.0,28.3473,28.3929,28.3321,28.3321,50700.0
2014-10-10 12:10:00,37.33,37.36,37.3,37.3,46700.0,28.3397,28.3625,28.3169,28.3169,46700.0
2014-10-10 12:20:00,37.29,37.33,37.27,37.31,44600.0,28.3094,28.3397,28.2942,28.3245,44600.0
2014-10-10 12:30:00,37.32,37.42,37.31,37.33,71500.0,28.3321,28.408,28.3245,28.3397,71500.0
2014-10-10 12:40:00,37.32,37.36,37.28,37.28,46200.0,28.3321,28.3625,28.3018,28.3018,46200.0
2014-10-10 12:50:00,37.29,37.29,37.2,37.21,61000.0,28.3094,28.3094,28.241,28.2486,61000.0
2014-10-10 13:00:00,37.21,37.25,37.19,37.24,56500.0,28.2486,28.279,28.2334,28.2714,56500.0
2014-10-10 13:10:00,37.24,37.27,37.21,37.21,33400.0,28.2714,28.2942,28.2486,28.2486,33400.0
2014-10-10 13:20:00,37.21,37.22,37.16,37.18,46600.0,28.2486,28.2562,28.2107,28.2258,46600.0
2014-10-10 13:30:00,37.18,37.24,37.15,37.23,50900.0,28.2258,28.2714,28.2031,28.2638,50900.0
2014-10-10 13:40:00,37.23,37.27,37.23,37.25,45100.0,28.2638,28.2942,28.2638,28.279,45100.0
2014-10-10 13:50:00,37.26,37.28,37.22,37.27,42700.0,28.2866,28.3018,28.2562,28.2942,42700.0
2014-10-10 14:00:00,37.27,37.29,37.21,37.22,46000.0,28.2942,28.3094,28.2486,28.2562,46000.0
2014-10-10 14:10:00,37.23,37.24,37.17,37.18,43000.0,28.2638,28.2714,28.2183,28.2258,43000.0
2014-10-10 14:20:00,37.18,37.24,37.18,37.23,52900.0,28.2258,28.2714,28.2258,28.2638,52900.0
2014-10-10 14:30:00,37.23,37.24,37.2,37.2,43500.0,28.2638,28.2714,28.241,28.241,43500.0
2014-10-10 14:40:00,37.19,37.2,37.15,37.15,61300.0,28.2334,28.241,28.2031,28.2031,61300.0
2014-10-10 14:50:00,37.16,37.19,37.15,37.15,52300.0,28.2107,28.2334,28.2031,28.2031,52300.0
2014-10-10 15:00:00,37.16,37.21,37.15,37.18,161000.0,28.2107,28.2486,28.2031,28.2258,161000.0
2014-10-10 15:10:00,37.16,37.22,37.13,37.15,72900.0,28.2107,28.2562,28.1879,28.2031,72900.0
2014-10-10 15:20:00,37.15,37.18,37.13,37.16,68300.0,28.2031,28.2258,28.1879,28.2107,68300.0
2014-10-10 15:30:00,37.17,37.19,37.11,37.16,80600.0,28.2183,28.2334,28.1727,28.2107,80600.0
2014-10-10 15:40:00,37.16,37.16,37.05,37.05,135000.0,28.2107,28.2107,28.1272,28.1272,135000.0
2014-10-10 15:50:00,37.05,37.08,37.03,37.03,208100.0,28.1272,28.1499,28.112,28.112,208100.0
2014-10-13 09:30:00,36.88,36.89,36.71,36.79,73400.0,27.9981,28.0057,27.869,27.9298,73400.0
2014-10-13 09:40:00,36.79,36.98,36.79,36.92,62500.0,27.9298,28.074,27.9298,28.0285,62500.0
2014-10-13 09:50:00,36.91,36.99,36.78,36.96,66700.0,28.0209,28.0816,27.9222,28.0588,66700.0
2014-10-13 10:00:00,36.96,37.0,36.93,36.97,44500.0,28.0588,28.0892,28.0361,28.0664,44500.0
2014-10-13 10:10:00,36.96,36.99,36.89,36.91,188900.0,28.0588,28.0816,28.0057,28.0209,188900.0
2014-10-13 10:20:00,36.92,36.92,36.86,36.88,63200.0,28.0285,28.0285,27.9829,27.9981,63200.0
2014-10-13 10:30:00,36.88,36.96,36.87,36.96,38600.0,27.9981,28.0588,27.9905,28.0588,38600.0
2014-10-13 10:40:00,36.95,36.95,36.85,36.89,45800.0,28.0512,28.0512,27.9753,28.0057,45800.0
2014-10-13 10:50:00,36.89,36.91,36.88,36.88,42200.0,28.0057,28.0209,27.9981,27.9981,42200.0
2014-10-13 11:00:00,36.88,36.91,36.84,36.88,34000.0,27.9981,28.0209,27.9677,27.9981,34000.0
2014-10-13 11:10:00,36.87,36.87,36.75,36.75,36700.0,27.9905,27.9905,27.8994,27.8994,36700.0
2014-10-13 11:20:00,36.75,36.87,36.73,36.83,48900.0,27.8994,27.9905,27.8842,27.9601,48900.0
2014-10-13 11:30:00,36.84,36.88,36.79,36.79,42300.0,27.9677,27.9981,27.9298,27.9298,42300.0
2014-10-13 11:40:00,36.79,36.82,36.77,36.81,24900.0,27.9298,27.9525,27.9146,27.945,24900.0
2014-10-13 11:50:00,36.81,36.89,36.8,36.87,61200.0,27.945,28.0057,27.9374,27.9905,61200.0
2014-10-13 12:00:00,36.87,36.88,36.82,36.82,31400.0,27.9905,27.9981,27.9525,27.9525,31400.0
2014-10-13 12:10:00,36.82,36.85,36.78,36.84,39000.0,27.9525,27.9753,27.9222,27.9677,39000.0
2014-10-13 12:20:00,36.84,36.91,36.82,36.9,35300.0,27.9677,28.0209,27.9525,28.0133,35300.0
2014-10-13 12:30:00,36.91,36.96,36.9,36.95,43000.0,28.0209,28.0588,28.0133,28.0512,43000.0
2014-10-13 12:40:00,36.95,37.0,36.95,36.97,101200.0,28.0512,28.0892,28.0512,28.0664,101200.0
2014-10-13 12:50:00,36.97,37.0,36.94,36.94,67200.0,28.0664,28.0892,28.0436,28.0436,67200.0
2014-10-13 13:00:00,36.94,37.02,36.94,37.01,27800.0,28.0436,28.1044,28.0436,28.0968,27800.0
2014-10-13 13:10:00,37.01,37.02,36.91,36.95,40700.0,28.0968,28.1044,28.0209,28.0512,40700.0
2014-10-13 13:20:00,36.95,36.96,36.92,36.94,40100.0,28.0512,28.0588,28.0285,28.0436,40100.0
2014-10-13 13:30:00,36.93,36.93,36.88,36.9,26600.0,28.0361,28.0361,27.9981,28.0133,26600.0
2014-10-13 13:40:00,36.9,36.95,36.9,36.92,42900.0,28.0133,28.0512,28.0133,28.0285,42900.0
2014-10-13 13:50:00,36.92,36.93,36.85,36.89,51900.0,28.0285,28.0361,27.9753,28.0057,51900.0
2014-10-13 14:00:00,36.88,36.88,36.84,36.84,48700.0,27.9981,27.9981,27.9677,27.9677,48700.0
2014-10-13 14:10:00,36.84,36.85,36.79,36.79,39000.0,27.9677,27.9753,27.9298,27.9298,39000.0
2014-10-13 14:20:00,36.79,36.84,36.79,36.83,46500.0,27.9298,27.9677,27.9298,27.9601,46500.0
2014-10-13 14:30:00,36.83,36.84,36.8,36.83,39100.0,27.9601,27.9677,27.9374,27.9601,39100.0
2014-10-13 14:40:00,36.83,36.83,36.78,36.79,23500.0,27.9601,27.9601,27.9222,27.9298,23500.0
2014-10-13 14:50:00,36.79,36.82,36.76,36.77,45000.0,27.9298,27.9525,27.907,27.9146,45000.0
2014-10-13 15:00:00,36.77,36.77,36.73,36.73,53400.0,27.9146,27.9146,27.8842,27.8842,53400.0
2014-10-13 15:10:00,36.73,36.75,36.69,36.69,41400.0,27.8842,27.8994,27.8539,27.8539,41400.0
2014-10-13 15:20:00,36.7,36.72,36.67,36.7,36700.0,27.8614,27.8766,27.8387,27.8614,36700.0
2014-10-13 15:30:00,36.7,36.7,36.5,36.51,172100.0,27.8614,27.8614,27.7096,27.7172,172100.0
2014-10-13 15:40:00,36.51,36.59,36.41,36.5,212100.0,27.7172,27.7779,27.6413,27.7096,212100.0
2014-10-13 15:50:00,36.5,36.51,36.41,36.44,300400.0,27.7096,27.7172,27.6413,27.6641,300400.0
2014-10-14 09:30:00,36.46,36.47,36.26,36.3,204000.0,27.6792,27.6868,27.5274,27.5578,204000.0
2014-10-14 09:40:00,36.29,36.55,36.26,36.51,168500.0,27.5502,27.7476,27.5274,27.7172,168500.0
2014-10-14 09:50:00,36.51,36.57,36.46,36.48,140500.0,27.7172,27.7628,27.6792,27.6944,140500.0
2014-10-14 10:00:00,36.48,36.51,36.38,36.49,125900.0,27.6944,27.7172,27.6185,27.702,125900.0
2014-10-14 10:10:00,36.51,36.59,36.47,36.48,71800.0,27.7172,27.7779,27.6868,27.6944,71800.0
2014-10-14 10:20:00,36.48,36.5,36.42,36.48,75200.0,27.6944,27.7096,27.6489,27.6944,75200.0
2014-10-14 10:30:00,36.47,36.48,36.43,36.45,64400.0,27.6868,27.6944,27.6565,27.6717,64400.0
2014-10-14 10:40:00,36.45,36.52,36.45,36.5,46900.0,27.6717,27.7248,27.6717,27.7096,46900.0
2014-10-14 10:50:00,36.49,36.52,36.45,36.45,40200.0,27.702,27.7248,27.6717,27.6717,40200.0
2014-10-14 11:00:00,36.46,36.57,36.44,36.57,158100.0,27.6792,27.7628,27.6641,27.7628,158100.0
2014-10-14 11:10:00,36.56,36.66,36.56,36.66,122900.0,27.7552,27.8311,27.7552,27.8311,122900.0
2014-10-14 11:20:00,36.66,36.66,36.63,36.64,132200.0,27.8311,27.8311,27.8083,27.8159,132200.0
2014-10-14 11:30:00,36.64,36.79,36.64,36.75,104800.0,27.8159,27.9298,27.8159,27.8994,104800.0
2014-10-14 11:40:00,36.77,36.77,36.71,36.75,83800.0,27.9146,27.9146,27.869,27.8994,83800.0
2014-10-14 11:50:00,36.75,36.76,36.66,36.68,43900.0,27.8994,27.907,27.8311,27.8463,43900.0
2014-10-14 12:00:00,36.68,36.75,36.63,36.74,55200.0,27.8463,27.8994,27.8083,27.8918,55200.0
2014-10-14 12:10:00,36.74,36.76,36.67,36.67,59000.0,27.8918,27.907,27.8387,27.8387,59000.0
2014-10-14 12:20:00,36.67,36.68,36.55,36.55,78100.0,27.8387,27.8463,27.7476,27.7476,78100.0
2014-10-14 12:30:00,36.54,36.55,36.45,36.5,71300.0,27.74,27.7476,27.6717,27.7096,71300.0
2014-10-14 12:40:00,36.5,36.64,36.49,36.63,47600.0,27.7096,27.8159,27.702,27.8083,47600.0
2014-10-14 12:50:00,36.64,36.65,36.61,36.65,40100.0,27.8159,27.8235,27.7931,27.8235,40100.0
2014-10-14 13:00:00,36.65,36.68,36.62,36.64,45100.0,27.8235,27.8463,27.8007,27.8159,45100.0
2014-10-14 13:10:00,36.64,36.69,36.64,36.65,40000.0,27.8159,27.8539,27.8159,27.8235,40000.0
2014-10-14 13:20:00,36.65,36.66,36.58,36.59,84000.0,27.8235,27.8311,27.7703,27.7779,84000.0
2014-10-14 13:30:00,36.59,36.62,36.57,36.6,47600.0,27.7779,27.8007,27.7628,27.7855,47600.0
2014-10-14 13:40:00,36.61,36.62,36.56,36.59,65800.0,27.7931,27.8007,27.7552,27.7779,65800.0
2014-10-14 13:50:00,36.6,36.7,36.59,36.69,48000.0,27.7855,27.8614,27.7779,27.8539,48000.0
2014-10-14 14:00:00,36.68,36.77,36.66,36.76,318800.0,27.8463,27.9146,27.8311,27.907,318800.0
2014-10-14 14:10:00,36.75,36.81,36.74,36.79,189300.0,27.8994,27.945,27.8918,27.9298,189300.0
2014-10-14 14:20:00,36.78,36.8,36.68,36.69,70600.0,27.9222,27.9374,27.8463,27.8539,70600.0
2014-10-14 14:30:00,36.69,36.71,36.6,36.64,72500.0,27.8539,27.869,27.7855,27.8159,72500.0
2014-10-14 14:40:00,36.64,36.79,36.64,36.64,119200.0,27.8159,27.9298,27.8159,27.8159,119200.0
2014-10-14 14:50:00,36.64,36.65,36.55,36.58,48900.0,27.8159,27.8235,27.7476,27.7703,48900.0
2014-10-14 15:00:00,36.59,36.62,36.56,36.59,52600.0,27.7779,27.8007,27.7552,27.7779,52600.0
2014-10-14 15:10:00,36.59,36.68,36.59,36.64,55800.0,27.7779,27.8463,27.7779,27.8159,55800.0
2014-10-14 15:20:00,36.64,36.64,36.51,36.59,91100.0,27.8159,27.8159,27.7172,27.7779,91100.0
2014-10-14 15:30:00,36.59,36.72,36.55,36.72,116000.0,27.7779,27.8766,27.7476,27.8766,116000.0
2014-10-14 15:40:00,36.72,36.76,36.68,36.7,122300.0,27.8766,27.907,27.8463,27.8614,122300.0
2014-10-14 15:50:00,36.71,36.76,36.63,36.68,207600.0,27.869,27.907,27.8083,27.8463,207600.0
2014-10-15 09:30:00,36.46,36.64,36.35,36.48,153500.0,27.6792,27.8159,27.5957,27.6944,153500.0
2014-10-15 09:40:00,36.48,36.68,36.42,36.49,137000.0,27.6944,27.8463,27.6489,27.702,137000.0
2014-10-15 09:50:00,36.49,36.67,36.47,36.62,62600.0,27.702,27.8387,27.6868,27.8007,62600.0
2014-10-15 10:00:00,36.62,36.84,36.62,36.73,232000.0,27.8007,27.9677,27.8007,27.8842,232000.0
2014-10-15 10:10:00,36.73,36.73,36.47,36.49,233700.0,27.8842,27.8842,27.6868,27.702,233700.0
2014-10-15 10:20:00,36.52,36.59,36.47,36.51,38100.0,27.7248,27.7779,27.6868,27.7172,38100.0
2014-10-15 10:30:00,36.5,36.54,36.46,36.54,35900.0,27.7096,27.74,27.6792,27.74,35900.0
2014-10-15 10:40:00,36.53,36.56,36.39,36.45,48000.0,27.7324,27.7552,27.6261,27.6717,48000.0
2014-10-15 10:50:00,36.45,36.51,36.42,36.49,38200.0,27.6717,27.7172,27.6489,27.702,38200.0
2014-10-15 11:00:00,36.49,36.62,36.43,36.6,40500.0,27.702,27.8007,27.6565,27.7855,40500.0
2014-10-15 11:10:00,36.61,36.61,36.48,36.49,27400.0,27.7931,27.7931,27.6944,27.702,27400.0
2014-10-15 11:20:00,36.49,36.52,36.41,36.42,41400.0,27.702,27.7248,27.6413,27.6489,41400.0
2014-10-15 11:30:00,36.42,36.43,36.31,36.38,57700.0,27.6489,27.6565,27.5654,27.6185,57700.0
2014-10-15 11:40:00,36.39,36.39,36.26,36.26,28700.0,27.6261,27.6261,27.5274,27.5274,28700.0
2014-10-15 11:50:00,36.26,36.35,36.24,36.34,36400.0,27.5274,27.5957,27.5122,27.5881,36400.0
2014-10-15 12:00:00,36.33,36.33,36.25,36.29,46500.0,27.5806,27.5806,27.5198,27.5502,46500.0
2014-10-15 12:10:00,36.29,36.31,36.16,36.18,47700.0,27.5502,27.5654,27.4515,27.4667,47700.0
2014-10-15 12:20:00,36.18,36.29,36.18,36.26,33500.0,27.4667,27.5502,27.4667,27.5274,33500.0
2014-10-15 12:30:00,36.26,36.3,36.23,36.24,43100.0,27.5274,27.5578,27.5046,27.5122,43100.0
2014-10-15 12:40:00,36.25,36.26,36.17,36.22,28000.0,27.5198,27.5274,27.4591,27.497,28000.0
2014-10-15 12:50:00,36.21,36.23,36.12,36.14,56500.0,27.4895,27.5046,27.4211,27.4363,56500.0
2014-10-15 13:00:00,36.14,36.17,36.13,36.15,39200.0,27.4363,27.4591,27.4287,27.4439,39200.0
2014-10-15 13:10:00,36.14,36.15,35.98,36.0,73400.0,27.4363,27.4439,27.3148,27.33,73400.0
2014-10-15 13:20:00,36.0,36.01,35.82,35.89,65700.0,27.33,27.3376,27.1934,27.2465,65700.0
2014-10-15 13:30:00,35.9,36.0,35.88,36.0,43900.0,27.2541,27.33,27.2389,27.33,43900.0
2014-10-15 13:40:00,36.0,36.1,35.99,36.1,49300.0,27.33,27.4059,27.3224,27.4059,49300.0
2014-10-15 13:50:00,36.09,36.11,36.04,36.05,62800.0,27.3984,27.4135,27.3604,27.368,62800.0
2014-10-15 14:00:00,36.04,36.09,35.94,36.07,76000.0,27.3604,27.3984,27.2845,27.3832,76000.0
2014-10-15 14:10:00,36.07,36.28,36.07,36.23,77800.0,27.3832,27.5426,27.3832,27.5046,77800.0
2014-10-15 14:20:00,36.23,36.25,36.14,36.15,68100.0,27.5046,27.5198,27.4363,27.4439,68100.0
2014-10-15 14:30:00,36.15,36.31,36.13,36.31,61700.0,27.4439,27.5654,27.4287,27.5654,61700.0
2014-10-15 14:40:00,36.31,36.35,36.24,36.3,48600.0,27.5654,27.5957,27.5122,27.5578,48600.0
2014-10-15 14:50:00,36.3,36.39,36.3,36.39,88900.0,27.5578,27.6261,27.5578,27.6261,88900.0
2014-10-15 15:00:00,36.39,36.45,36.34,36.43,98100.0,27.6261,27.6717,27.5881,27.6565,98100.0
2014-10-15 15:10:00,36.42,36.47,36.15,36.2,166800.0,27.6489,27.6868,27.4439,27.4819,166800.0
2014-10-15 15:20:00,36.21,36.47,36.16,36.46,99700.0,27.4895,27.6868,27.4515,27.6792,99700.0
2014-10-15 15:30:00,36.45,36.6,36.41,36.58,140200.0,27.6717,27.7855,27.6413,27.7703,140200.0
2014-10-15 15:40:00,36.58,36.65,36.49,36.51,160800.0,27.7703,27.8235,27.702,27.7172,160800.0
2014-10-15 15:50:00,36.51,36.62,36.48,36.6,247600.0,27.7172,27.8007,27.6944,27.7855,247600.0
2014-10-16 09:30:00,36.19,36.37,36.09,36.32,108300.0,27.4743,27.6109,27.3984,27.573,108300.0
2014-10-16 09:40:00,36.33,36.33,36.17,36.29,73200.0,27.5806,27.5806,27.4591,27.5502,73200.0
2014-10-16 09:50:00,36.31,36.4,36.2,36.27,60300.0,27.5654,27.6337,27.4819,27.535,60300.0
2014-10-16 10:00:00,36.25,36.29,36.18,36.24,59200.0,27.5198,27.5502,27.4667,27.5122,59200.0
2014-10-16 10:10:00,36.23,36.23,35.97,36.02,86600.0,27.5046,27.5046,27.3073,27.3452,86600.0
2014-10-16 10:20:00,36.04,36.45,36.0,36.34,200700.0,27.3604,27.6717,27.33,27.5881,200700.0
2014-10-16 10:30:00,36.36,36.46,36.32,36.39,57700.0,27.6033,27.6792,27.573,27.6261,57700.0
2014-10-16 10:40:00,36.38,36.49,36.33,36.46,31900.0,27.6185,27.702,27.5806,27.6792,31900.0
2014-10-16 10:50:00,36.47,36.54,36.42,36.43,53200.0,27.6868,27.74,27.6489,27.6565,53200.0
2014-10-16 11:00:00,36.43,36.55,36.38,36.42,61500.0,27.6565,27.7476,27.6185,27.6489,61500.0
2014-10-16 11:10:00,36.42,36.54,36.39,36.39,50100.0,27.6489,27.74,27.6261,27.6261,50100.0
2014-10-16 11:20:00,36.39,36.44,36.38,36.44,27400.0,27.6261,27.6641,27.6185,27.6641,27400.0
2014-10-16 11:30:00,36.44,36.53,36.36,36.39,98500.0,27.6641,27.7324,27.6033,27.6261,98500.0
2014-10-16 11:40:00,36.38,36.45,36.34,36.36,75300.0,27.6185,27.6717,27.5881,27.6033,75300.0
2014-10-16 11:50:00,36.35,36.38,36.31,36.34,50700.0,27.5957,27.6185,27.5654,27.5881,50700.0
2014-10-16 12:00:00,36.34,36.34,36.24,36.24,70100.0,27.5881,27.5881,27.5122,27.5122,70100.0
2014-10-16 12:10:00,36.24,36.26,36.2,36.23,79800.0,27.5122,27.5274,27.4819,27.5046,79800.0
2014-10-16 12:20:00,36.23,36.27,36.18,36.21,57100.0,27.5046,27.535,27.4667,27.4895,57100.0
2014-10-16 12:30:00,36.23,36.23,36.11,36.17,57500.0,27.5046,27.5046,27.4135,27.4591,57500.0
2014-10-16 12:40:00,36.17,36.21,36.15,36.2,53000.0,27.4591,27.4895,27.4439,27.4819,53000.0
2014-10-16 12:50:00,36.21,36.26,36.2,36.22,96000.0,27.4895,27.5274,27.4819,27.497,96000.0
2014-10-16 13:00:00,36.23,36.27,36.19,36.23,141100.0,27.5046,27.535,27.4743,27.5046,141100.0
2014-10-16 13:10:00,36.23,36.25,36.18,36.21,41400.0,27.5046,27.5198,27.4667,27.4895,41400.0
2014-10-16 13:20:00,36.2,36.27,36.19,36.25,80600.0,27.4819,27.535,27.4743,27.5198,80600.0
2014-10-16 13:30:00,36.25,36.26,36.22,36.23,67000.0,27.5198,27.5274,27.497,27.5046,67000.0
2014-10-16 13:40:00,36.23,36.28,36.23,36.27,113800.0,27.5046,27.5426,27.5046,27.535,113800.0
2014-10-16 13:50:00,36.27,36.28,36.2,36.22,41100.0,27.535,27.5426,27.4819,27.497,41100.0
2014-10-16 14:00:00,36.22,36.3,36.2,36.28,39300.0,27.497,27.5578,27.4819,27.5426,39300.0
2014-10-16 14:10:00,36.29,36.29,36.21,36.24,65100.0,27.5502,27.5502,27.4895,27.5122,65100.0
2014-10-16 14:20:00,36.22,36.27,36.18,36.25,76700.0,27.497,27.535,27.4667,27.5198,76700.0
2014-10-16 14:30:00,36.25,36.29,36.22,36.26,77700.0,27.5198,27.5502,27.497,27.5274,77700.0
2014-10-16 14:40:00,36.27,36.27,36.16,36.16,50200.0,27.535,27.535,27.4515,27.4515,50200.0
2014-10-16 14:50:00,36.16,36.22,36.16,36.16,41900.0,27.4515,27.497,27.4515,27.4515,41900.0
2014-10-16 15:00:00,36.14,36.19,36.09,36.14,63500.0,27.4363,27.4743,27.3984,27.4363,63500.0
2014-10-16 15:10:00,36.15,36.27,36.14,36.22,106600.0,27.4439,27.535,27.4363,27.497,106600.0
2014-10-16 15:20:00,36.23,36.28,36.21,36.25,186900.0,27.5046,27.5426,27.4895,27.5198,186900.0
2014-10-16 15:30:00,36.25,36.26,36.17,36.19,95900.0,27.5198,27.5274,27.4591,27.4743,95900.0
2014-10-16 15:40:00,36.18,36.29,36.18,36.23,91900.0,27.4667,27.5502,27.4667,27.5046,91900.0
2014-10-16 15:50:00,36.23,36.29,36.2,36.22,357100.0,27.5046,27.5502,27.4819,27.497,357100.0
2014-10-17 09:30:00,36.51,36.6,36.27,36.31,201800.0,27.7172,27.7855,27.535,27.5654,201800.0
2014-10-17 09:40:00,36.31,36.34,36.21,36.31,53200.0,27.5654,27.5881,27.4895,27.5654,53200.0
2014-10-17 09:50:00,36.3,36.44,36.29,36.34,81400.0,27.5578,27.6641,27.5502,27.5881,81400.0
2014-10-17 10:00:00,36.35,36.42,36.31,36.37,79200.0,27.5957,27.6489,27.5654,27.6109,79200.0
2014-10-17 10:10:00,36.38,36.5,36.37,36.46,153800.0,27.6185,27.7096,27.6109,27.6792,153800.0
2014-10-17 10:20:00,36.47,36.54,36.45,36.54,135700.0,27.6868,27.74,27.6717,27.74,135700.0
2014-10-17 10:30:00,36.54,36.56,36.42,36.44,174500.0,27.74,27.7552,27.6489,27.6641,174500.0
2014-10-17 10:40:00,36.44,36.47,36.42,36.45,36200.0,27.6641,27.6868,27.6489,27.6717,36200.0
2014-10-17 10:50:00,36.45,36.52,36.42,36.51,26400.0,27.6717,27.7248,27.6489,27.7172,26400.0
2014-10-17 11:00:00,36.51,36.54,36.48,36.52,42600.0,27.7172,27.74,27.6944,27.7248,42600.0
2014-10-17 11:10:00,36.52,36.56,36.51,36.54,92000.0,27.7248,27.7552,27.7172,27.74,92000.0
2014-10-17 11:20:00,36.54,36.55,36.51,36.53,168200.0,27.74,27.7476,27.7172,27.7324,168200.0
2014-10-17 11:30:00,36.54,36.59,36.51,36.58,122000.0,27.74,27.7779,27.7172,27.7703,122000.0
2014-10-17 11:40:00,36.58,36.62,36.58,36.61,191900.0,27.7703,27.8007,27.7703,27.7931,191900.0
2014-10-17 11:50:00,36.6,36.63,36.54,36.54,87100.0,27.7855,27.8083,27.74,27.74,87100.0
2014-10-17 12:00:00,36.55,36.57,36.51,36.52,48100.0,27.7476,27.7628,27.7172,27.7248,48100.0
2014-10-17 12:10:00,36.51,36.52,36.36,36.38,98500.0,27.7172,27.7248,27.6033,27.6185,98500.0
2014-10-17 12:20:00,36.38,36.41,36.38,36.4,88900.0,27.6185,27.6413,27.6185,27.6337,88900.0
2014-10-17 12:30:00,36.4,36.61,36.4,36.61,72300.0,27.6337,27.7931,27.6337,27.7931,72300.0
2014-10-17 12:40:00,36.61,36.61,36.5,36.57,99500.0,27.7931,27.7931,27.7096,27.7628,99500.0
2014-10-17 12:50:00,36.57,36.59,36.49,36.59,100900.0,27.7628,27.7779,27.702,27.7779,100900.0
2014-10-17 13:00:00,36.59,36.6,36.54,36.54,57200.0,27.7779,27.7855,27.74,27.74,57200.0
2014-10-17 13:10:00,36.53,36.59,36.51,36.59,95200.0,27.7324,27.7779,27.7172,27.7779,95200.0
2014-10-17 13:20:00,36.58,36.58,36.53,36.53,49300.0,27.7703,27.7703,27.7324,27.7324,49300.0
2014-10-17 13:30:00,36.53,36.6,36.48,36.59,64100.0,27.7324,27.7855,27.6944,27.7779,64100.0
2014-10-17 13:40:00,36.59,36.59,36.55,36.55,24100.0,27.7779,27.7779,27.7476,27.7476,24100.0
2014-10-17 13:50:00,36.55,36.57,36.48,36.53,49100.0,27.7476,27.7628,27.6944,27.7324,49100.0
2014-10-17 14:00:00,36.52,36.53,36.43,36.45,82500.0,27.7248,27.7324,27.6565,27.6717,82500.0
2014-10-17 14:10:00,36.45,36.52,36.44,36.44,41400.0,27.6717,27.7248,27.6641,27.6641,41400.0
2014-10-17 14:20:00,36.44,36.51,36.43,36.49,47200.0,27.6641,27.7172,27.6565,27.702,47200.0
2014-10-17 14:30:00,36.49,36.51,36.46,36.49,52800.0,27.702,27.7172,27.6792,27.702,52800.0
2014-10-17 14:40:00,36.49,36.51,36.45,36.47,71300.0,27.702,27.7172,27.6717,27.6868,71300.0
2014-10-17 14:50:00,36.48,36.51,36.44,36.49,43500.0,27.6944,27.7172,27.6641,27.702,43500.0
2014-10-17 15:00:00,36.5,36.51,36.41,36.5,54300.0,27.7096,27.7172,27.6413,27.7096,54300.0
2014-10-17 15:10:00,36.5,36.56,36.48,36.52,101300.0,27.7096,27.7552,27.6944,27.7248,101300.0
2014-10-17 15:20:00,36.52,36.57,36.52,36.54,63300.0,27.7248,27.7628,27.7248,27.74,63300.0
2014-10-17 15:30:00,36.55,36.56,36.51,36.55,121400.0,27.7476,27.7552,27.7172,27.7476,121400.0
2014-10-17 15:40:00,36.54,36.61,36.53,36.57,263400.0,27.74,27.7931,27.7324,27.7628,263400.0
2014-10-17 15:50:00,36.57,36.57,36.5,36.51,475600.0,27.7628,27.7628,27.7096,27.7172,475600.0
2014-10-20 09:30:00,36.5,36.58,36.41,36.58,72700.0,27.7096,27.7703,27.6413,27.7703,72700.0
2014-10-20 09:40:00,36.58,36.62,36.56,36.59,86800.0,27.7703,27.8007,27.7552,27.7779,86800.0
2014-10-20 09:50:00,36.59,36.68,36.56,36.64,158700.0,27.7779,27.8463,27.7552,27.8159,158700.0
2014-10-20 10:00:00,36.64,36.66,36.6,36.65,111900.0,27.8159,27.8311,27.7855,27.8235,111900.0
2014-10-20 10:10:00,36.65,36.66,36.64,36.65,71800.0,27.8235,27.8311,27.8159,27.8235,71800.0
2014-10-20 10:20:00,36.65,36.72,36.63,36.65,173700.0,27.8235,27.8766,27.8083,27.8235,173700.0
2014-10-20 10:30:00,36.65,36.66,36.63,36.64,78200.0,27.8235,27.8311,27.8083,27.8159,78200.0
2014-10-20 10:40:00,36.65,36.65,36.6,36.61,99500.0,27.8235,27.8235,27.7855,27.7931,99500.0
2014-10-20 10:50:00,36.62,36.62,36.58,36.61,94200.0,27.8007,27.8007,27.7703,27.7931,94200.0
2014-10-20 11:00:00,36.61,36.62,36.57,36.6,109000.0,27.7931,27.8007,27.7628,27.7855,109000.0
2014-10-20 11:10:00,36.6,36.68,36.57,36.68,173300.0,27.7855,27.8463,27.7628,27.8463,173300.0
2014-10-20 11:20:00,36.69,36.78,36.69,36.75,137800.0,27.8539,27.9222,27.8539,27.8994,137800.0
2014-10-20 11:30:00,36.75,36.76,36.71,36.75,72800.0,27.8994,27.907,27.869,27.8994,72800.0
2014-10-20 11:40:00,36.75,36.76,36.72,36.75,63100.0,27.8994,27.907,27.8766,27.8994,63100.0
2014-10-20 11:50:00,36.75,36.76,36.73,36.74,83300.0,27.8994,27.907,27.8842,27.8918,83300.0
2014-10-20 12:00:00,36.75,36.76,36.72,36.74,222500.0,27.8994,27.907,27.8766,27.8918,222500.0
2014-10-20 12:10:00,36.73,36.76,36.71,36.75,64500.0,27.8842,27.907,27.869,27.8994,64500.0
2014-10-20 12:20:00,36.75,36.78,36.73,36.74,112700.0,27.8994,27.9222,27.8842,27.8918,112700.0
2014-10-20 12:30:00,36.74,36.77,36.7,36.75,135200.0,27.8918,27.9146,27.8614,27.8994,135200.0
2014-10-20 12:40:00,36.75,36.75,36.69,36.7,36600.0,27.8994,27.8994,27.8539,27.8614,36600.0
2014-10-20 12:50:00,36.7,36.74,36.68,36.74,24900.0,27.8614,27.8918,27.8463,27.8918,24900.0
2014-10-20 13:00:00,36.74,36.81,36.74,36.8,67700.0,27.8918,27.945,27.8918,27.9374,67700.0
2014-10-20 13:10:00,36.8,36.81,36.79,36.8,137500.0,27.9374,27.945,27.9298,27.9374,137500.0
2014-10-20 13:20:00,36.8,36.84,36.79,36.83,82400.0,27.9374,27.9677,27.9298,27.9601,82400.0
2014-10-20 13:30:00,36.83,36.85,36.81,36.83,35400.0,27.9601,27.9753,27.945,27.9601,35400.0
2014-10-20 13:40:00,36.83,36.83,36.81,36.82,36400.0,27.9601,27.9601,27.945,27.9525,36400.0
2014-10-20 13:50:00,36.83,36.86,36.83,36.85,60200.0,27.9601,27.9829,27.9601,27.9753,60200.0
2014-10-20 14:00:00,36.85,36.86,36.83,36.84,122600.0,27.9753,27.9829,27.9601,27.9677,122600.0
2014-10-20 14:10:00,36.84,36.87,36.83,36.85,113500.0,27.9677,27.9905,27.9601,27.9753,113500.0
2014-10-20 14:20:00,36.85,36.94,36.85,36.94,28300.0,27.9753,28.0436,27.9753,28.0436,28300.0
2014-10-20 14:30:00,36.94,36.95,36.91,36.94,46600.0,28.0436,28.0512,28.0209,28.0436,46600.0
2014-10-20 14:40:00,36.94,36.96,36.93,36.95,171400.0,28.0436,28.0588,28.0361,28.0512,171400.0
2014-10-20 14:50:00,36.95,36.96,36.94,36.94,91800.0,28.0512,28.0588,28.0436,28.0436,91800.0
2014-10-20 15:00:00,36.95,36.98,36.94,36.94,222300.0,28.0512,28.074,28.0436,28.0436,222300.0
2014-10-20 15:10:00,36.94,37.0,36.93,36.99,93900.0,28.0436,28.0892,28.0361,28.0816,93900.0
2014-10-20 15:20:00,36.98,37.01,36.97,37.0,77300.0,28.074,28.0968,28.0664,28.0892,77300.0
2014-10-20 15:30:00,37.0,37.01,36.97,37.0,150300.0,28.0892,28.0968,28.0664,28.0892,150300.0
2014-10-20 15:40:00,37.0,37.03,36.97,36.98,267400.0,28.0892,28.112,28.0664,28.074,267400.0
2014-10-20 15:50:00,36.98,37.0,36.96,36.99,327800.0,28.074,28.0892,28.0588,28.0816,327800.0
2014-10-21 09:30:00,37.11,37.13,36.9,37.07,179300.0,28.1727,28.1879,28.0133,28.1423,179300.0
2014-10-21 09:40:00,37.05,37.23,36.99,37.2,111700.0,28.1272,28.2638,28.0816,28.241,111700.0
2014-10-21 09:50:00,37.21,37.27,37.16,37.18,147800.0,28.2486,28.2942,28.2107,28.2258,147800.0
2014-10-21 10:00:00,37.18,37.2,37.13,37.2,148300.0,28.2258,28.241,28.1879,28.241,148300.0
2014-10-21 10:10:00,37.2,37.29,37.19,37.24,65600.0,28.241,28.3094,28.2334,28.2714,65600.0
2014-10-21 10:20:00,37.24,37.31,37.24,37.3,44000.0,28.2714,28.3245,28.2714,28.3169,44000.0
2014-10-21 10:30:00,37.3,37.33,37.29,37.33,70600.0,28.3169,28.3397,28.3094,28.3397,70600.0
2014-10-21 10:40:00,37.33,37.39,37.33,37.39,58500.0,28.3397,28.3853,28.3397,28.3853,58500.0
2014-10-21 10:50:00,37.39,37.39,37.34,37.35,82200.0,28.3853,28.3853,28.3473,28.3549,82200.0
2014-10-21 11:00:00,37.35,37.37,37.34,37.35,68700.0,28.3549,28.3701,28.3473,28.3549,68700.0
2014-10-21 11:10:00,37.35,37.37,37.34,37.36,29600.0,28.3549,28.3701,28.3473,28.3625,29600.0
2014-10-21 11:20:00,37.37,37.41,37.36,37.41,32600.0,28.3701,28.4005,28.3625,28.4005,32600.0
2014-10-21 11:30:00,37.41,37.47,37.4,37.43,70300.0,28.4005,28.446,28.3929,28.4156,70300.0
2014-10-21 11:40:00,37.43,37.44,37.39,37.42,64800.0,28.4156,28.4232,28.3853,28.408,64800.0
2014-10-21 11:50:00,37.42,37.46,37.41,37.44,35200.0,28.408,28.4384,28.4005,28.4232,35200.0
2014-10-21 12:00:00,37.44,37.48,37.44,37.45,49700.0,28.4232,28.4536,28.4232,28.4308,49700.0
2014-10-21 12:10:00,37.45,37.48,37.44,37.48,44600.0,28.4308,28.4536,28.4232,28.4536,44600.0
2014-10-21 12:20:00,37.48,37.5,37.46,37.5,34500.0,28.4536,28.4688,28.4384,28.4688,34500.0
2014-10-21 12:30:00,37.5,37.51,37.48,37.5,52100.0,28.4688,28.4764,28.4536,28.4688,52100.0
2014-10-21 12:40:00,37.49,37.51,37.46,37.46,34300.0,28.4612,28.4764,28.4384,28.4384,34300.0
2014-10-21 12:50:00,37.47,37.47,37.43,37.45,30100.0,28.446,28.446,28.4156,28.4308,30100.0
2014-10-21 13:00:00,37.44,37.49,37.44,37.45,18900.0,28.4232,28.4612,28.4232,28.4308,18900.0
2014-10-21 13:10:00,37.46,37.49,37.46,37.48,19100.0,28.4384,28.4612,28.4384,28.4536,19100.0
2014-10-21 13:20:00,37.48,37.52,37.46,37.5,129600.0,28.4536,28.484,28.4384,28.4688,129600.0
2014-10-21 13:30:00,37.49,37.5,37.45,37.48,127100.0,28.4612,28.4688,28.4308,28.4536,127100.0
2014-10-21 13:40:00,37.47,37.49,37.46,37.49,31100.0,28.446,28.4612,28.4384,28.4612,31100.0
2014-10-21 13:50:00,37.49,37.5,37.48,37.49,27500.0,28.4612,28.4688,28.4536,28.4612,27500.0
2014-10-21 14:00:00,37.48,37.5,37.48,37.5,79800.0,28.4536,28.4688,28.4536,28.4688,79800.0
2014-10-21 14:10:00,37.5,37.55,37.5,37.53,114900.0,28.4688,28.5067,28.4688,28.4916,114900.0
2014-10-21 14:20:00,37.53,37.54,37.52,37.52,24500.0,28.4916,28.4991,28.484,28.484,24500.0
2014-10-21 14:30:00,37.52,37.55,37.52,37.55,92000.0,28.484,28.5067,28.484,28.5067,92000.0
2014-10-21 14:40:00,37.55,37.55,37.51,37.52,45500.0,28.5067,28.5067,28.4764,28.484,45500.0
2014-10-21 14:50:00,37.52,37.56,37.52,37.55,65300.0,28.484,28.5143,28.484,28.5067,65300.0
2014-10-21 15:00:00,37.55,37.58,37.54,37.54,79300.0,28.5067,28.5295,28.4991,28.4991,79300.0
2014-10-21 15:10:00,37.55,37.59,37.54,37.58,82200.0,28.5067,28.5371,28.4991,28.5295,82200.0
2014-10-21 15:20:00,37.59,37.62,37.59,37.6,102300.0,28.5371,28.5599,28.5371,28.5447,102300.0
2014-10-21 15:30:00,37.6,37.61,37.57,37.57,75800.0,28.5447,28.5523,28.5219,28.5219,75800.0
2014-10-21 15:40:00,37.58,37.62,37.58,37.6,188800.0,28.5295,28.5599,28.5295,28.5447,188800.0
2014-10-21 15:50:00,37.59,37.62,37.59,37.62,358200.0,28.5371,28.5599,28.5371,28.5599,358200.0
2014-10-22 09:30:00,37.77,37.9,37.66,37.77,123300.0,28.6738,28.7724,28.5902,28.6738,123300.0
2014-10-22 09:40:00,37.76,37.85,37.75,37.83,104700.0,28.6662,28.7345,28.6586,28.7193,104700.0
2014-10-22 09:50:00,37.83,37.89,37.8,37.88,47400.0,28.7193,28.7649,28.6965,28.7573,47400.0
2014-10-22 10:00:00,37.88,37.9,37.85,37.88,73900.0,28.7573,28.7724,28.7345,28.7573,73900.0
2014-10-22 10:10:00,37.89,37.89,37.77,37.8,68800.0,28.7649,28.7649,28.6738,28.6965,68800.0
2014-10-22 10:20:00,37.8,37.95,37.8,37.93,55000.0,28.6965,28.8104,28.6965,28.7952,55000.0
2014-10-22 10:30:00,37.93,37.98,37.91,37.92,56600.0,28.7952,28.8332,28.78,28.7876,56600.0
2014-10-22 10:40:00,37.93,37.93,37.86,37.87,67700.0,28.7952,28.7952,28.7421,28.7497,67700.0
2014-10-22 10:50:00,37.87,37.9,37.84,37.87,102200.0,28.7497,28.7724,28.7269,28.7497,102200.0
2014-10-22 11:00:00,37.86,37.94,37.85,37.93,59000.0,28.7421,28.8028,28.7345,28.7952,59000.0
2014-10-22 11:10:00,37.93,38.03,37.92,38.02,89000.0,28.7952,28.8711,28.7876,28.8635,89000.0
2014-10-22 11:20:00,38.03,38.06,38.01,38.01,42300.0,28.8711,28.8939,28.856,28.856,42300.0
2014-10-22 11:30:00,38.0,38.03,37.96,38.02,72100.0,28.8484,28.8711,28.818,28.8635,72100.0
2014-10-22 11:40:00,38.02,38.02,37.99,38.0,39500.0,28.8635,28.8635,28.8408,28.8484,39500.0
2014-10-22 11:50:00,38.0,38.03,38.0,38.02,26600.0,28.8484,28.8711,28.8484,28.8635,26600.0
2014-10-22 12:00:00,38.02,38.06,38.02,38.04,39400.0,28.8635,28.8939,28.8635,28.8787,39400.0
2014-10-22 12:10:00,38.03,38.03,37.92,37.93,27300.0,28.8711,28.8711,28.7876,28.7952,27300.0
2014-10-22 12:20:00,37.93,37.97,37.93,37.95,34300.0,28.7952,28.8256,28.7952,28.8104,34300.0
2014-10-22 12:30:00,37.95,37.95,37.85,37.88,36500.0,28.8104,28.8104,28.7345,28.7573,36500.0
2014-10-22 12:40:00,37.87,37.91,37.83,37.83,41800.0,28.7497,28.78,28.7193,28.7193,41800.0
2014-10-22 12:50:00,37.84,37.87,37.82,37.85,41800.0,28.7269,28.7497,28.7117,28.7345,41800.0
2014-10-22 13:00:00,37.84,37.88,37.82,37.88,40600.0,28.7269,28.7573,28.7117,28.7573,40600.0
2014-10-22 13:10:00,37.87,37.88,37.84,37.86,37000.0,28.7497,28.7573,28.7269,28.7421,37000.0
2014-10-22 13:20:00,37.86,37.86,37.79,37.81,52100.0,28.7421,28.7421,28.6889,28.7041,52100.0
2014-10-22 13:30:00,37.81,37.82,37.75,37.78,27300.0,28.7041,28.7117,28.6586,28.6813,27300.0
2014-10-22 13:40:00,37.79,37.83,37.79,37.8,34500.0,28.6889,28.7193,28.6889,28.6965,34500.0
2014-10-22 13:50:00,37.79,37.79,37.72,37.72,44900.0,28.6889,28.6889,28.6358,28.6358,44900.0
2014-10-22 14:00:00,37.72,37.79,37.7,37.78,50300.0,28.6358,28.6889,28.6206,28.6813,50300.0
2014-10-22 14:10:00,37.78,37.8,37.73,37.75,46900.0,28.6813,28.6965,28.6434,28.6586,46900.0
2014-10-22 14:20:00,37.76,37.78,37.73,37.74,51800.0,28.6662,28.6813,28.6434,28.651,51800.0
2014-10-22 14:30:00,37.74,37.75,37.69,37.69,61100.0,28.651,28.6586,28.613,28.613,61100.0
2014-10-22 14:40:00,37.69,37.73,37.69,37.72,110000.0,28.613,28.6434,28.613,28.6358,110000.0
2014-10-22 14:50:00,37.72,37.77,37.69,37.77,62100.0,28.6358,28.6738,28.613,28.6738,62100.0
2014-10-22 15:00:00,37.77,37.77,37.73,37.77,50300.0,28.6738,28.6738,28.6434,28.6738,50300.0
2014-10-22 15:10:00,37.77,37.81,37.73,37.78,86600.0,28.6738,28.7041,28.6434,28.6813,86600.0
2014-10-22 15:20:00,37.79,37.85,37.78,37.84,63500.0,28.6889,28.7345,28.6813,28.7269,63500.0
2014-10-22 15:30:00,37.84,37.84,37.76,37.77,106600.0,28.7269,28.7269,28.6662,28.6738,106600.0
2014-10-22 15:40:00,37.77,37.79,37.64,37.64,214800.0,28.6738,28.6889,28.5751,28.5751,214800.0
2014-10-22 15:50:00,37.64,37.7,37.64,37.66,168100.0,28.5751,28.6206,28.5751,28.5902,168100.0
2014-10-23 09:30:00,37.8,37.98,37.8,37.96,43700.0,28.6965,28.8332,28.6965,28.818,43700.0
2014-10-23 09:40:00,37.96,37.96,37.8,37.8,32400.0,28.818,28.818,28.6965,28.6965,32400.0
2014-10-23 09:50:00,37.81,37.84,37.72,37.72,30800.0,28.7041,28.7269,28.6358,28.6358,30800.0
2014-10-23 10:00:00,37.73,37.79,37.69,37.78,28300.0,28.6434,28.6889,28.613,28.6813,28300.0
2014-10-23 10:10:00,37.78,37.81,37.77,37.79,35600.0,28.6813,28.7041,28.6738,28.6889,35600.0
2014-10-23 10:20:00,37.79,37.79,37.7,37.7,22000.0,28.6889,28.6889,28.6206,28.6206,22000.0
2014-10-23 10:30:00,37.7,37.72,37.69,37.7,28400.0,28.6206,28.6358,28.613,28.6206,28400.0
2014-10-23 10:40:00,37.7,37.75,37.68,37.74,26100.0,28.6206,28.6586,28.6054,28.651,26100.0
2014-10-23 10:50:00,37.75,37.8,37.74,37.79,33200.0,28.6586,28.6965,28.651,28.6889,33200.0
2014-10-23 11:00:00,37.79,37.79,37.75,37.75,47800.0,28.6889,28.6889,28.6586,28.6586,47800.0
2014-10-23 11:10:00,37.75,37.78,37.74,37.74,39600.0,28.6586,28.6813,28.651,28.651,39600.0
2014-10-23 11:20:00,37.74,37.74,37.66,37.69,31900.0,28.651,28.651,28.5902,28.613,31900.0
2014-10-23 11:30:00,37.69,37.76,37.69,37.75,52900.0,28.613,28.6662,28.613,28.6586,52900.0
2014-10-23 11:40:00,37.74,37.78,37.74,37.77,53500.0,28.651,28.6813,28.651,28.6738,53500.0
2014-10-23 11:50:00,37.77,37.77,37.75,37.77,21500.0,28.6738,28.6738,28.6586,28.6738,21500.0
2014-10-23 12:00:00,37.76,37.77,37.75,37.76,27000.0,28.6662,28.6738,28.6586,28.6662,27000.0
2014-10-23 12:10:00,37.76,37.77,37.69,37.69,18500.0,28.6662,28.6738,28.613,28.613,18500.0
2014-10-23 12:20:00,37.69,37.77,37.69,37.77,12300.0,28.613,28.6738,28.613,28.6738,12300.0
2014-10-23 12:30:00,37.77,37.77,37.7,37.7,12000.0,28.6738,28.6738,28.6206,28.6206,12000.0
2014-10-23 12:40:00,37.71,37.74,37.7,37.74,22500.0,28.6282,28.651,28.6206,28.651,22500.0
2014-10-23 12:50:00,37.74,37.84,37.73,37.84,181600.0,28.651,28.7269,28.6434,28.7269,181600.0
2014-10-23 13:00:00,37.84,37.9,37.84,37.9,48500.0,28.7269,28.7724,28.7269,28.7724,48500.0
2014-10-23 13:10:00,37.91,37.97,37.9,37.94,210600.0,28.78,28.8256,28.7724,28.8028,210600.0
2014-10-23 13:20:00,37.95,37.99,37.94,37.98,28800.0,28.8104,28.8408,28.8028,28.8332,28800.0
2014-10-23 13:30:00,37.98,38.04,37.98,38.03,40500.0,28.8332,28.8787,28.8332,28.8711,40500.0
2014-10-23 13:40:00,38.03,38.04,38.01,38.03,23500.0,28.8711,28.8787,28.856,28.8711,23500.0
2014-10-23 13:50:00,38.03,38.03,37.98,37.98,52500.0,28.8711,28.8711,28.8332,28.8332,52500.0
2014-10-23 14:00:00,37.98,38.05,37.97,38.05,45900.0,28.8332,28.8863,28.8256,28.8863,45900.0
2014-10-23 14:10:00,38.05,38.09,38.04,38.08,67100.0,28.8863,28.9167,28.8787,28.9091,67100.0
2014-10-23 14:20:00,38.07,38.08,38.04,38.07,56200.0,28.9015,28.9091,28.8787,28.9015,56200.0
2014-10-23 14:30:00,38.08,38.08,38.05,38.08,32800.0,28.9091,28.9091,28.8863,28.9091,32800.0
2014-10-23 14:40:00,38.08,38.09,38.07,38.09,46100.0,28.9091,28.9167,28.9015,28.9167,46100.0
2014-10-23 14:50:00,38.09,38.09,37.94,37.99,83300.0,28.9167,28.9167,28.8028,28.8408,83300.0
2014-10-23 15:00:00,37.98,37.99,37.89,37.91,91500.0,28.8332,28.8408,28.7649,28.78,91500.0
2014-10-23 15:10:00,37.91,37.97,37.9,37.94,79000.0,28.78,28.8256,28.7724,28.8028,79000.0
2014-10-23 15:20:00,37.94,37.97,37.89,37.93,80500.0,28.8028,28.8256,28.7649,28.7952,80500.0
2014-10-23 15:30:00,37.92,38.0,37.91,37.97,71700.0,28.7876,28.8484,28.78,28.8256,71700.0
2014-10-23 15:40:00,37.98,37.98,37.92,37.92,179700.0,28.8332,28.8332,28.7876,28.7876,179700.0
2014-10-23 15:50:00,37.93,37.96,37.86,37.92,244600.0,28.7952,28.818,28.7421,28.7876,244600.0
2014-10-24 09:30:00,37.9,37.94,37.76,37.9,94800.0,28.7724,28.8028,28.6662,28.7724,94800.0
2014-10-24 09:40:00,37.9,37.91,37.74,37.75,27400.0,28.7724,28.78,28.651,28.6586,27400.0
2014-10-24 09:50:00,37.75,37.79,37.69,37.74,38800.0,28.6586,28.6889,28.613,28.651,38800.0
2014-10-24 10:00:00,37.74,37.83,37.63,37.68,38100.0,28.651,28.7193,28.5675,28.6054,38100.0
2014-10-24 10:10:00,37.68,37.75,37.68,37.72,21200.0,28.6054,28.6586,28.6054,28.6358,21200.0
2014-10-24 10:20:00,37.73,37.73,37.65,37.66,20900.0,28.6434,28.6434,28.5827,28.5902,20900.0
2014-10-24 10:30:00,37.67,37.78,37.64,37.78,42500.0,28.5978,28.6813,28.5751,28.6813,42500.0
2014-10-24 10:40:00,37.79,37.85,37.79,37.83,46100.0,28.6889,28.7345,28.6889,28.7193,46100.0
2014-10-24 10:50:00,37.83,37.89,37.83,37.88,29200.0,28.7193,28.7649,28.7193,28.7573,29200.0
2014-10-24 11:00:00,37.88,37.89,37.81,37.82,23900.0,28.7573,28.7649,28.7041,28.7117,23900.0
2014-10-24 11:10:00,37.82,37.88,37.81,37.88,24400.0,28.7117,28.7573,28.7041,28.7573,24400.0
2014-10-24 11:20:00,37.88,37.89,37.79,37.81,136900.0,28.7573,28.7649,28.6889,28.7041,136900.0
2014-10-24 11:30:00,37.8,37.87,37.77,37.87,30400.0,28.6965,28.7497,28.6738,28.7497,30400.0
2014-10-24 11:40:00,37.86,37.91,37.86,37.86,37600.0,28.7421,28.78,28.7421,28.7421,37600.0
2014-10-24 11:50:00,37.86,37.87,37.83,37.84,12400.0,28.7421,28.7497,28.7193,28.7269,12400.0
2014-10-24 12:00:00,37.84,37.84,37.79,37.81,17100.0,28.7269,28.7269,28.6889,28.7041,17100.0
2014-10-24 12:10:00,37.81,37.9,37.81,37.89,19600.0,28.7041,28.7724,28.7041,28.7649,19600.0
2014-10-24 12:20:00,37.88,37.88,37.84,37.88,20100.0,28.7573,28.7573,28.7269,28.7573,20100.0
2014-10-24 12:30:00,37.87,37.88,37.8,37.82,31400.0,28.7497,28.7573,28.6965,28.7117,31400.0
2014-10-24 12:40:00,37.82,37.83,37.78,37.79,16700.0,28.7117,28.7193,28.6813,28.6889,16700.0
2014-10-24 12:50:00,37.79,37.79,37.73,37.74,20300.0,28.6889,28.6889,28.6434,28.651,20300.0
2014-10-24 13:00:00,37.74,37.76,37.72,37.73,21700.0,28.651,28.6662,28.6358,28.6434,21700.0
2014-10-24 13:10:00,37.73,37.74,37.7,37.7,18200.0,28.6434,28.651,28.6206,28.6206,18200.0
2014-10-24 13:20:00,37.7,37.75,37.69,37.74,15300.0,28.6206,28.6586,28.613,28.651,15300.0
2014-10-24 13:30:00,37.74,37.79,37.73,37.78,17200.0,28.651,28.6889,28.6434,28.6813,17200.0
2014-10-24 13:40:00,37.78,37.81,37.76,37.76,9400.0,28.6813,28.7041,28.6662,28.6662,9400.0
2014-10-24 13:50:00,37.77,37.78,37.76,37.77,16500.0,28.6738,28.6813,28.6662,28.6738,16500.0
2014-10-24 14:00:00,37.77,37.77,37.72,37.77,20700.0,28.6738,28.6738,28.6358,28.6738,20700.0
2014-10-24 14:10:00,37.76,37.77,37.74,37.75,19900.0,28.6662,28.6738,28.651,28.6586,19900.0
2014-10-24 14:20:00,37.74,37.84,37.74,37.82,52500.0,28.651,28.7269,28.651,28.7117,52500.0
2014-10-24 14:30:00,37.82,37.87,37.8,37.87,73200.0,28.7117,28.7497,28.6965,28.7497,73200.0
2014-10-24 14:40:00,37.87,37.91,37.87,37.91,30900.0,28.7497,28.78,28.7497,28.78,30900.0
2014-10-24 14:50:00,37.92,37.93,37.91,37.91,36900.0,28.7876,28.7952,28.78,28.78,36900.0
2014-10-24 15:00:00,37.91,37.92,37.89,37.9,33800.0,28.78,28.7876,28.7649,28.7724,33800.0
2014-10-24 15:10:00,37.9,37.93,37.88,37.91,41500.0,28.7724,28.7952,28.7573,28.78,41500.0
2014-10-24 15:20:00,37.91,37.95,37.9,37.94,57900.0,28.78,28.8104,28.7724,28.8028,57900.0
2014-10-24 15:30:00,37.94,37.98,37.92,37.98,54500.0,28.8028,28.8332,28.7876,28.8332,54500.0
2014-10-24 15:40:00,37.98,38.05,37.98,38.03,112000.0,28.8332,28.8863,28.8332,28.8711,112000.0
2014-10-24 15:50:00,38.03,38.05,37.97,38.04,211900.0,28.8711,28.8863,28.8256,28.8787,211900.0
2014-10-27 09:30:00,38.04,38.05,37.89,38.05,62500.0,28.8787,28.8863,28.7649,28.8863,62500.0
2014-10-27 09:40:00,38.05,38.07,37.95,37.98,61500.0,28.8863,28.9015,28.8104,28.8332,61500.0
2014-10-27 09:50:00,37.99,38.16,37.99,38.08,118500.0,28.8408,28.9698,28.8408,28.9091,118500.0
2014-10-27 10:00:00,38.07,38.09,37.97,38.05,46200.0,28.9015,28.9167,28.8256,28.8863,46200.0
2014-10-27 10:10:00,38.05,38.13,38.04,38.06,49300.0,28.8863,28.9471,28.8787,28.8939,49300.0
2014-10-27 10:20:00,38.07,38.1,38.05,38.08,31000.0,28.9015,28.9243,28.8863,28.9091,31000.0
2014-10-27 10:30:00,38.08,38.17,38.06,38.16,44600.0,28.9091,28.9774,28.8939,28.9698,44600.0
2014-10-27 10:40:00,38.15,38.27,38.15,38.2,74700.0,28.9622,29.0533,28.9622,29.0002,74700.0
2014-10-27 10:50:00,38.21,38.25,38.2,38.25,40900.0,29.0078,29.0382,29.0002,29.0382,40900.0
2014-10-27 11:00:00,38.25,38.26,38.22,38.25,41400.0,29.0382,29.0457,29.0154,29.0382,41400.0
2014-10-27 11:10:00,38.25,38.28,38.24,38.24,58300.0,29.0382,29.0609,29.0306,29.0306,58300.0
2014-10-27 11:20:00,38.25,38.25,38.18,38.2,32800.0,29.0382,29.0382,28.985,29.0002,32800.0
2014-10-27 11:30:00,38.21,38.23,38.1,38.12,48100.0,29.0078,29.023,28.9243,28.9395,48100.0
2014-10-27 11:40:00,38.12,38.12,38.06,38.07,30900.0,28.9395,28.9395,28.8939,28.9015,30900.0
2014-10-27 11:50:00,38.06,38.07,38.02,38.05,30900.0,28.8939,28.9015,28.8635,28.8863,30900.0
2014-10-27 12:00:00,38.05,38.13,38.05,38.13,37900.0,28.8863,28.9471,28.8863,28.9471,37900.0
2014-10-27 12:10:00,38.13,38.14,38.09,38.11,25100.0,28.9471,28.9546,28.9167,28.9319,25100.0
2014-10-27 12:20:00,38.11,38.13,38.06,38.09,19100.0,28.9319,28.9471,28.8939,28.9167,19100.0
2014-10-27 12:30:00,38.09,38.09,38.03,38.07,30100.0,28.9167,28.9167,28.8711,28.9015,30100.0
2014-10-27 12:40:00,38.08,38.13,38.07,38.11,30000.0,28.9091,28.9471,28.9015,28.9319,30000.0
2014-10-27 12:50:00,38.11,38.12,38.1,38.11,26000.0,28.9319,28.9395,28.9243,28.9319,26000.0
2014-10-27 13:00:00,38.11,38.16,38.11,38.14,32200.0,28.9319,28.9698,28.9319,28.9546,32200.0
2014-10-27 13:10:00,38.14,38.21,38.14,38.2,34500.0,28.9546,29.0078,28.9546,29.0002,34500.0
2014-10-27 13:20:00,38.2,38.2,38.15,38.2,54400.0,29.0002,29.0002,28.9622,29.0002,54400.0
2014-10-27 13:30:00,38.2,38.21,38.19,38.2,38500.0,29.0002,29.0078,28.9926,29.0002,38500.0
2014-10-27 13:40:00,38.2,38.21,38.19,38.2,31100.0,29.0002,29.0078,28.9926,29.0002,31100.0
2014-10-27 13:50:00,38.2,38.2,38.14,38.16,72100.0,29.0002,29.0002,28.9546,28.9698,72100.0
2014-10-27 14:00:00,38.16,38.17,38.13,38.16,45500.0,28.9698,28.9774,28.9471,28.9698,45500.0
2014-10-27 14:10:00,38.15,38.2,38.15,38.2,28200.0,28.9622,29.0002,28.9622,29.0002,28200.0
2014-10-27 14:20:00,38.2,38.2,38.14,38.16,51200.0,29.0002,29.0002,28.9546,28.9698,51200.0
2014-10-27 14:30:00,38.16,38.16,38.1,38.12,52200.0,28.9698,28.9698,28.9243,28.9395,52200.0
2014-10-27 14:40:00,38.13,38.13,38.09,38.11,45900.0,28.9471,28.9471,28.9167,28.9319,45900.0
2014-10-27 14:50:00,38.11,38.12,38.07,38.09,41200.0,28.9319,28.9395,28.9015,28.9167,41200.0
2014-10-27 15:00:00,38.09,38.13,38.09,38.11,30200.0,28.9167,28.9471,28.9167,28.9319,30200.0
2014-10-27 15:10:00,38.11,38.15,38.1,38.15,57300.0,28.9319,28.9622,28.9243,28.9622,57300.0
2014-10-27 15:20:00,38.15,38.15,38.11,38.13,63900.0,28.9622,28.9622,28.9319,28.9471,63900.0
2014-10-27 15:30:00,38.13,38.17,38.1,38.17,58200.0,28.9471,28.9774,28.9243,28.9774,58200.0
2014-10-27 15:40:00,38.17,38.22,38.14,38.22,153400.0,28.9774,29.0154,28.9546,29.0154,153400.0
2014-10-27 15:50:00,38.22,38.27,38.17,38.24,390700.0,29.0154,29.0533,28.9774,29.0306,390700.0
2014-10-28 09:30:00,38.29,38.29,38.15,38.23,66900.0,29.0685,29.0685,28.9622,29.023,66900.0
2014-10-28 09:40:00,38.23,38.27,38.21,38.24,34900.0,29.023,29.0533,29.0078,29.0306,34900.0
2014-10-28 09:50:00,38.25,38.29,38.25,38.26,44400.0,29.0382,29.0685,29.0382,29.0457,44400.0
2014-10-28 10:00:00,38.26,38.28,38.12,38.13,85200.0,29.0457,29.0609,28.9395,28.9471,85200.0
2014-10-28 10:10:00,38.13,38.14,38.1,38.1,48800.0,28.9471,28.9546,28.9243,28.9243,48800.0
2014-10-28 10:20:00,38.09,38.11,38.06,38.1,39700.0,28.9167,28.9319,28.8939,28.9243,39700.0
2014-10-28 10:30:00,38.1,38.11,38.05,38.07,52400.0,28.9243,28.9319,28.8863,28.9015,52400.0
2014-10-28 10:40:00,38.07,38.07,38.01,38.03,41900.0,28.9015,28.9015,28.856,28.8711,41900.0
2014-10-28 10:50:00,38.02,38.05,38.02,38.02,25500.0,28.8635,28.8863,28.8635,28.8635,25500.0
2014-10-28 11:00:00,38.03,38.05,38.02,38.05,34500.0,28.8711,28.8863,28.8635,28.8863,34500.0
2014-10-28 11:10:00,38.05,38.11,38.04,38.11,34900.0,28.8863,28.9319,28.8787,28.9319,34900.0
2014-10-28 11:20:00,38.11,38.11,38.09,38.11,23200.0,28.9319,28.9319,28.9167,28.9319,23200.0
2014-10-28 11:30:00,38.11,38.15,38.1,38.13,42300.0,28.9319,28.9622,28.9243,28.9471,42300.0
2014-10-28 11:40:00,38.14,38.15,38.05,38.08,61400.0,28.9546,28.9622,28.8863,28.9091,61400.0
2014-10-28 11:50:00,38.09,38.1,38.06,38.08,21100.0,28.9167,28.9243,28.8939,28.9091,21100.0
2014-10-28 12:00:00,38.08,38.12,38.07,38.12,17400.0,28.9091,28.9395,28.9015,28.9395,17400.0
2014-10-28 12:10:00,38.12,38.16,38.09,38.09,110200.0,28.9395,28.9698,28.9167,28.9167,110200.0
2014-10-28 12:20:00,38.09,38.18,38.09,38.16,18600.0,28.9167,28.985,28.9167,28.9698,18600.0
2014-10-28 12:30:00,38.15,38.16,38.12,38.12,35600.0,28.9622,28.9698,28.9395,28.9395,35600.0
2014-10-28 12:40:00,38.12,38.13,38.07,38.1,19600.0,28.9395,28.9471,28.9015,28.9243,19600.0
2014-10-28 12:50:00,38.09,38.13,38.09,38.12,25000.0,28.9167,28.9471,28.9167,28.9395,25000.0
2014-10-28 13:00:00,38.12,38.14,38.12,38.12,21700.0,28.9395,28.9546,28.9395,28.9395,21700.0
2014-10-28 13:10:00,38.12,38.13,38.09,38.09,15100.0,28.9395,28.9471,28.9167,28.9167,15100.0
2014-10-28 13:20:00,38.09,38.15,38.09,38.12,35900.0,28.9167,28.9622,28.9167,28.9395,35900.0
2014-10-28 13:30:00,38.11,38.14,38.11,38.14,18400.0,28.9319,28.9546,28.9319,28.9546,18400.0
2014-10-28 13:40:00,38.14,38.16,38.13,38.14,23900.0,28.9546,28.9698,28.9471,28.9546,23900.0
2014-10-28 13:50:00,38.14,38.15,38.12,38.12,14300.0,28.9546,28.9622,28.9395,28.9395,14300.0
2014-10-28 14:00:00,38.13,38.14,38.11,38.12,39500.0,28.9471,28.9546,28.9319,28.9395,39500.0
2014-10-28 14:10:00,38.12,38.12,38.06,38.07,26100.0,28.9395,28.9395,28.8939,28.9015,26100.0
2014-10-28 14:20:00,38.06,38.1,38.06,38.1,40600.0,28.8939,28.9243,28.8939,28.9243,40600.0
2014-10-28 14:30:00,38.1,38.13,38.09,38.09,62300.0,28.9243,28.9471,28.9167,28.9167,62300.0
2014-10-28 14:40:00,38.09,38.1,38.07,38.08,40100.0,28.9167,28.9243,28.9015,28.9091,40100.0
2014-10-28 14:50:00,38.09,38.12,38.08,38.11,33600.0,28.9167,28.9395,28.9091,28.9319,33600.0
2014-10-28 15:00:00,38.11,38.18,38.11,38.16,81300.0,28.9319,28.985,28.9319,28.9698,81300.0
2014-10-28 15:10:00,38.16,38.21,38.16,38.2,66200.0,28.9698,29.0078,28.9698,29.0002,66200.0
2014-10-28 15:20:00,38.2,38.22,38.19,38.22,62100.0,29.0002,29.0154,28.9926,29.0154,62100.0
2014-10-28 15:30:00,38.21,38.25,38.21,38.25,82400.0,29.0078,29.0382,29.0078,29.0382,82400.0
2014-10-28 15:40:00,38.25,38.25,38.2,38.2,78000.0,29.0382,29.0382,29.0002,29.0002,78000.0
2014-10-28 15:50:00,38.2,38.21,38.18,38.21,279800.0,29.0002,29.0078,28.985,29.0078,279800.0
2014-10-29 09:30:00,38.22,38.39,38.11,38.37,63400.0,29.0154,29.1444,28.9319,29.1293,63400.0
2014-10-29 09:40:00,38.36,38.54,38.32,38.51,144400.0,29.1217,29.2583,29.0913,29.2355,144400.0
2014-10-29 09:50:00,38.49,38.52,38.45,38.5,27100.0,29.2204,29.2431,29.19,29.2279,27100.0
2014-10-29 10:00:00,38.5,38.52,38.42,38.44,75500.0,29.2279,29.2431,29.1672,29.1824,75500.0
2014-10-29 10:10:00,38.43,38.51,38.42,38.51,37800.0,29.1748,29.2355,29.1672,29.2355,37800.0
2014-10-29 10:20:00,38.51,38.55,38.48,38.54,63200.0,29.2355,29.2659,29.2128,29.2583,63200.0
2014-10-29 10:30:00,38.54,38.54,38.44,38.47,68500.0,29.2583,29.2583,29.1824,29.2052,68500.0
2014-10-29 10:40:00,38.47,38.47,38.38,38.38,34700.0,29.2052,29.2052,29.1368,29.1368,34700.0
2014-10-29 10:50:00,38.38,38.41,38.28,38.32,145100.0,29.1368,29.1596,29.0609,29.0913,145100.0
2014-10-29 11:00:00,38.32,38.46,38.29,38.33,201200.0,29.0913,29.1976,29.0685,29.0989,201200.0
2014-10-29 11:10:00,38.34,38.38,38.32,38.35,78200.0,29.1065,29.1368,29.0913,29.1141,78200.0
2014-10-29 11:20:00,38.35,38.43,38.32,38.38,42600.0,29.1141,29.1748,29.0913,29.1368,42600.0
2014-10-29 11:30:00,38.38,38.41,38.37,38.39,19800.0,29.1368,29.1596,29.1293,29.1444,19800.0
2014-10-29 11:40:00,38.39,38.43,38.39,38.42,17700.0,29.1444,29.1748,29.1444,29.1672,17700.0
2014-10-29 11:50:00,38.43,38.43,38.33,38.34,129400.0,29.1748,29.1748,29.0989,29.1065,129400.0
2014-10-29 12:00:00,38.35,38.35,38.18,38.27,62000.0,29.1141,29.1141,28.985,29.0533,62000.0
2014-10-29 12:10:00,38.27,38.28,38.25,38.27,21100.0,29.0533,29.0609,29.0382,29.0533,21100.0
2014-10-29 12:20:00,38.26,38.27,38.21,38.21,17100.0,29.0457,29.0533,29.0078,29.0078,17100.0
2014-10-29 12:30:00,38.21,38.22,38.18,38.2,29000.0,29.0078,29.0154,28.985,29.0002,29000.0
2014-10-29 12:40:00,38.19,38.2,38.15,38.16,21700.0,28.9926,29.0002,28.9622,28.9698,21700.0
2014-10-29 12:50:00,38.15,38.26,38.15,38.26,16300.0,28.9622,29.0457,28.9622,29.0457,16300.0
2014-10-29 13:00:00,38.24,38.25,38.2,38.22,10600.0,29.0306,29.0382,29.0002,29.0154,10600.0
2014-10-29 13:10:00,38.22,38.23,38.2,38.21,17700.0,29.0154,29.023,29.0002,29.0078,17700.0
2014-10-29 13:20:00,38.2,38.23,38.2,38.23,11600.0,29.0002,29.023,29.0002,29.023,11600.0
2014-10-29 13:30:00,38.23,38.23,38.14,38.15,26600.0,29.023,29.023,28.9546,28.9622,26600.0
2014-10-29 13:40:00,38.15,38.18,38.14,38.18,15400.0,28.9622,28.985,28.9546,28.985,15400.0
2014-10-29 13:50:00,38.18,38.25,38.15,38.25,29400.0,28.985,29.0382,28.9622,29.0382,29400.0
2014-10-29 14:00:00,38.24,38.24,38.02,38.1,65600.0,29.0306,29.0306,28.8635,28.9243,65600.0
2014-10-29 14:10:00,38.11,38.13,37.93,38.0,54700.0,28.9319,28.9471,28.7952,28.8484,54700.0
2014-10-29 14:20:00,38.01,38.14,38.01,38.13,41900.0,28.856,28.9546,28.856,28.9471,41900.0
2014-10-29 14:30:00,38.13,38.14,38.05,38.07,44000.0,28.9471,28.9546,28.8863,28.9015,44000.0
2014-10-29 14:40:00,38.07,38.16,38.03,38.05,63800.0,28.9015,28.9698,28.8711,28.8863,63800.0
2014-10-29 14:50:00,38.06,38.13,38.02,38.12,36000.0,28.8939,28.9471,28.8635,28.9395,36000.0
2014-10-29 15:00:00,38.11,38.15,38.02,38.02,39200.0,28.9319,28.9622,28.8635,28.8635,39200.0
2014-10-29 15:10:00,38.03,38.13,38.0,38.13,38200.0,28.8711,28.9471,28.8484,28.9471,38200.0
2014-10-29 15:20:00,38.14,38.18,38.1,38.16,34900.0,28.9546,28.985,28.9243,28.9698,34900.0
2014-10-29 15:30:00,38.16,38.26,38.15,38.26,56700.0,28.9698,29.0457,28.9622,29.0457,56700.0
2014-10-29 15:40:00,38.26,38.29,38.21,38.21,113100.0,29.0457,29.0685,29.0078,29.0078,113100.0
2014-10-29 15:50:00,38.22,38.24,38.19,38.21,240800.0,29.0154,29.0306,28.9926,29.0078,240800.0
2014-10-30 09:30:00,38.05,38.21,38.05,38.2,38100.0,28.8863,29.0078,28.8863,29.0002,38100.0
2014-10-30 09:40:00,38.21,38.23,38.05,38.17,107600.0,29.0078,29.023,28.8863,28.9774,107600.0
2014-10-30 09:50:00,38.18,38.24,38.18,38.2,18600.0,28.985,29.0306,28.985,29.0002,18600.0
2014-10-30 10:00:00,38.19,38.23,38.13,38.13,162000.0,28.9926,29.023,28.9471,28.9471,162000.0
2014-10-30 10:10:00,38.14,38.23,38.06,38.21,110400.0,28.9546,29.023,28.8939,29.0078,110400.0
2014-10-30 10:20:00,38.21,38.29,38.21,38.24,12800.0,29.0078,29.0685,29.0078,29.0306,12800.0
2014-10-30 10:30:00,38.25,38.28,38.23,38.23,18000.0,29.0382,29.0609,29.023,29.023,18000.0
2014-10-30 10:40:00,38.23,38.24,38.16,38.19,56400.0,29.023,29.0306,28.9698,28.9926,56400.0
2014-10-30 10:50:00,38.2,38.32,38.2,38.32,9900.0,29.0002,29.0913,29.0002,29.0913,9900.0
2014-10-30 11:00:00,38.33,38.34,38.3,38.33,14300.0,29.0989,29.1065,29.0761,29.0989,14300.0
2014-10-30 11:10:00,38.34,38.43,38.34,38.41,44900.0,29.1065,29.1748,29.1065,29.1596,44900.0
2014-10-30 11:20:00,38.41,38.42,38.37,38.41,10400.0,29.1596,29.1672,29.1293,29.1596,10400.0
2014-10-30 11:30:00,38.42,38.47,38.4,38.45,19000.0,29.1672,29.2052,29.152,29.19,19000.0
2014-10-30 11:40:00,38.43,38.49,38.43,38.47,16500.0,29.1748,29.2204,29.1748,29.2052,16500.0
2014-10-30 11:50:00,38.46,38.48,38.45,38.47,39700.0,29.1976,29.2128,29.19,29.2052,39700.0
2014-10-30 12:00:00,38.47,38.47,38.4,38.41,30200.0,29.2052,29.2052,29.152,29.1596,30200.0
2014-10-30 12:10:00,38.41,38.41,38.36,38.38,16600.0,29.1596,29.1596,29.1217,29.1368,16600.0
2014-10-30 12:20:00,38.38,38.45,38.38,38.45,10500.0,29.1368,29.19,29.1368,29.19,10500.0
2014-10-30 12:30:00,38.45,38.48,38.44,38.46,16100.0,29.19,29.2128,29.1824,29.1976,16100.0
2014-10-30 12:40:00,38.45,38.46,38.44,38.45,13300.0,29.19,29.1976,29.1824,29.19,13300.0
2014-10-30 12:50:00,38.44,38.45,38.43,38.43,8600.0,29.1824,29.19,29.1748,29.1748,8600.0
2014-10-30 13:00:00,38.44,38.51,38.42,38.5,56600.0,29.1824,29.2355,29.1672,29.2279,56600.0
2014-10-30 13:10:00,38.5,38.59,38.5,38.56,29700.0,29.2279,29.2963,29.2279,29.2735,29700.0
2014-10-30 13:20:00,38.56,38.62,38.51,38.62,19800.0,29.2735,29.319,29.2355,29.319,19800.0
2014-10-30 13:30:00,38.62,38.64,38.51,38.62,17200.0,29.319,29.3342,29.2355,29.319,17200.0
2014-10-30 13:40:00,38.61,38.64,38.58,38.59,22000.0,29.3115,29.3342,29.2887,29.2963,22000.0
2014-10-30 13:50:00,38.6,38.69,38.59,38.64,37500.0,29.3039,29.3722,29.2963,29.3342,37500.0
2014-10-30 14:00:00,38.65,38.66,38.6,38.66,40100.0,29.3418,29.3494,29.3039,29.3494,40100.0
2014-10-30 14:10:00,38.66,38.69,38.6,38.61,21700.0,29.3494,29.3722,29.3039,29.3115,21700.0
2014-10-30 14:20:00,38.61,38.62,38.58,38.58,26400.0,29.3115,29.319,29.2887,29.2887,26400.0
2014-10-30 14:30:00,38.58,38.59,38.55,38.55,16000.0,29.2887,29.2963,29.2659,29.2659,16000.0
2014-10-30 14:40:00,38.55,38.58,38.52,38.52,27700.0,29.2659,29.2887,29.2431,29.2431,27700.0
2014-10-30 14:50:00,38.52,38.52,38.42,38.43,30800.0,29.2431,29.2431,29.1672,29.1748,30800.0
2014-10-30 15:00:00,38.42,38.46,38.41,38.42,42300.0,29.1672,29.1976,29.1596,29.1672,42300.0
2014-10-30 15:10:00,38.42,38.5,38.41,38.47,34100.0,29.1672,29.2279,29.1596,29.2052,34100.0
2014-10-30 15:20:00,38.48,38.5,38.42,38.43,36400.0,29.2128,29.2279,29.1672,29.1748,36400.0
2014-10-30 15:30:00,38.44,38.47,38.41,38.44,59300.0,29.1824,29.2052,29.1596,29.1824,59300.0
2014-10-30 15:40:00,38.45,38.55,38.43,38.54,94700.0,29.19,29.2659,29.1748,29.2583,94700.0
2014-10-30 15:50:00,38.53,38.59,38.52,38.56,137000.0,29.2507,29.2963,29.2431,29.2735,137000.0
2014-10-31 09:30:00,38.98,39.02,38.75,38.95,160900.0,29.5923,29.6227,29.4177,29.5696,160900.0
2014-10-31 09:40:00,38.95,38.99,38.79,38.87,68500.0,29.5696,29.5999,29.4481,29.5088,68500.0
2014-10-31 09:50:00,38.86,38.99,38.84,38.96,91600.0,29.5012,29.5999,29.4861,29.5772,91600.0
2014-10-31 10:00:00,38.95,38.95,38.75,38.81,117300.0,29.5696,29.5696,29.4177,29.4633,117300.0
2014-10-31 10:10:00,38.8,38.92,38.8,38.82,55500.0,29.4557,29.5468,29.4557,29.4709,55500.0
2014-10-31 10:20:00,38.83,38.88,38.81,38.82,47200.0,29.4785,29.5164,29.4633,29.4709,47200.0
2014-10-31 10:30:00,38.82,38.84,38.77,38.77,42500.0,29.4709,29.4861,29.4329,29.4329,42500.0
2014-10-31 10:40:00,38.77,38.82,38.74,38.8,58200.0,29.4329,29.4709,29.4101,29.4557,58200.0
2014-10-31 10:50:00,38.8,38.81,38.68,38.72,85800.0,29.4557,29.4633,29.3646,29.395,85800.0
2014-10-31 11:00:00,38.72,38.79,38.68,38.78,61400.0,29.395,29.4481,29.3646,29.4405,61400.0
2014-10-31 11:10:00,38.77,38.8,38.76,38.76,29900.0,29.4329,29.4557,29.4253,29.4253,29900.0
2014-10-31 11:20:00,38.76,38.81,38.75,38.81,110800.0,29.4253,29.4633,29.4177,29.4633,110800.0
2014-10-31 11:30:00,38.81,38.92,38.81,38.92,41100.0,29.4633,29.5468,29.4633,29.5468,41100.0
2014-10-31 11:40:00,38.91,38.94,38.9,38.91,53900.0,29.5392,29.562,29.5316,29.5392,53900.0
2014-10-31 11:50:00,38.91,38.91,38.72,38.74,36100.0,29.5392,29.5392,29.395,29.4101,36100.0
2014-10-31 12:00:00,38.74,38.75,38.72,38.72,19100.0,29.4101,29.4177,29.395,29.395,19100.0
2014-10-31 12:10:00,38.72,38.72,38.56,38.56,112200.0,29.395,29.395,29.2735,29.2735,112200.0
2014-10-31 12:20:00,38.56,38.67,38.5,38.64,94600.0,29.2735,29.357,29.2279,29.3342,94600.0
2014-10-31 12:30:00,38.64,38.7,38.64,38.66,34600.0,29.3342,29.3798,29.3342,29.3494,34600.0
2014-10-31 12:40:00,38.65,38.66,38.6,38.63,43500.0,29.3418,29.3494,29.3039,29.3266,43500.0
2014-10-31 12:50:00,38.63,38.71,38.63,38.69,45500.0,29.3266,29.3874,29.3266,29.3722,45500.0
2014-10-31 13:00:00,38.7,38.72,38.66,38.67,36500.0,29.3798,29.395,29.3494,29.357,36500.0
2014-10-31 13:10:00,38.67,38.69,38.67,38.68,21000.0,29.357,29.3722,29.357,29.3646,21000.0
2014-10-31 13:20:00,38.69,38.7,38.66,38.66,17100.0,29.3722,29.3798,29.3494,29.3494,17100.0
2014-10-31 13:30:00,38.66,38.7,38.65,38.69,27600.0,29.3494,29.3798,29.3418,29.3722,27600.0
2014-10-31 13:40:00,38.69,38.7,38.64,38.66,27500.0,29.3722,29.3798,29.3342,29.3494,27500.0
2014-10-31 13:50:00,38.67,38.67,38.56,38.63,55100.0,29.357,29.357,29.2735,29.3266,55100.0
2014-10-31 14:00:00,38.64,38.68,38.63,38.68,35700.0,29.3342,29.3646,29.3266,29.3646,35700.0
2014-10-31 14:10:00,38.67,38.73,38.66,38.72,36400.0,29.357,29.4026,29.3494,29.395,36400.0
2014-10-31 14:20:00,38.72,38.73,38.66,38.67,55100.0,29.395,29.4026,29.3494,29.357,55100.0
2014-10-31 14:30:00,38.66,38.67,38.61,38.62,37900.0,29.3494,29.357,29.3115,29.319,37900.0
2014-10-31 14:40:00,38.61,38.64,38.59,38.61,73900.0,29.3115,29.3342,29.2963,29.3115,73900.0
2014-10-31 14:50:00,38.61,38.61,38.58,38.58,79200.0,29.3115,29.3115,29.2887,29.2887,79200.0
2014-10-31 15:00:00,38.58,38.59,38.53,38.55,72700.0,29.2887,29.2963,29.2507,29.2659,72700.0
2014-10-31 15:10:00,38.54,38.55,38.5,38.5,92400.0,29.2583,29.2659,29.2279,29.2279,92400.0
2014-10-31 15:20:00,38.5,38.55,38.45,38.53,142300.0,29.2279,29.2659,29.19,29.2507,142300.0
2014-10-31 15:30:00,38.53,38.54,38.44,38.44,220100.0,29.2507,29.2583,29.1824,29.1824,220100.0
2014-10-31 15:40:00,38.44,38.48,38.42,38.43,337600.0,29.1824,29.2128,29.1672,29.1748,337600.0
2014-10-31 15:50:00,38.43,38.53,38.43,38.52,608400.0,29.1748,29.2507,29.1748,29.2431,608400.0
2014-11-03 09:30:00,38.23,38.23,37.34,37.65,387300.0,29.023,29.023,28.3473,28.5827,387300.0
2014-11-03 09:40:00,37.65,38.13,37.37,37.86,329400.0,28.5827,28.9471,28.3701,28.7421,329400.0
2014-11-03 09:50:00,37.85,37.9,37.52,37.55,270900.0,28.7345,28.7724,28.484,28.5067,270900.0
2014-11-03 10:00:00,37.58,37.67,37.49,37.58,234000.0,28.5295,28.5978,28.4612,28.5295,234000.0
2014-11-03 10:10:00,37.59,37.69,37.42,37.44,119200.0,28.5371,28.613,28.408,28.4232,119200.0
2014-11-03 10:20:00,37.45,37.61,37.44,37.57,67100.0,28.4308,28.5523,28.4232,28.5219,67100.0
2014-11-03 10:30:00,37.57,37.67,37.35,37.36,320800.0,28.5219,28.5978,28.3549,28.3625,320800.0
2014-11-03 10:40:00,37.36,37.45,37.35,37.35,161500.0,28.3625,28.4308,28.3549,28.3549,161500.0
2014-11-03 10:50:00,37.36,37.5,37.25,37.49,173800.0,28.3625,28.4688,28.279,28.4612,173800.0
2014-11-03 11:00:00,37.5,37.59,37.48,37.51,106800.0,28.4688,28.5371,28.4536,28.4764,106800.0
2014-11-03 11:10:00,37.51,37.63,37.5,37.59,68400.0,28.4764,28.5675,28.4688,28.5371,68400.0
2014-11-03 11:20:00,37.58,37.62,37.47,37.48,161400.0,28.5295,28.5599,28.446,28.4536,161400.0
2014-11-03 11:30:00,37.48,37.53,37.44,37.51,125000.0,28.4536,28.4916,28.4232,28.4764,125000.0
2014-11-03 11:40:00,37.51,37.55,37.48,37.5,99900.0,28.4764,28.5067,28.4536,28.4688,99900.0
2014-11-03 11:50:00,37.51,37.54,37.48,37.53,86300.0,28.4764,28.4991,28.4536,28.4916,86300.0
2014-11-03 12:00:00,37.54,37.6,37.53,37.59,31300.0,28.4991,28.5447,28.4916,28.5371,31300.0
2014-11-03 12:10:00,37.6,37.61,37.54,37.59,38300.0,28.5447,28.5523,28.4991,28.5371,38300.0
2014-11-03 12:20:00,37.58,37.62,37.58,37.6,48900.0,28.5295,28.5599,28.5295,28.5447,48900.0
2014-11-03 12:30:00,37.6,37.62,37.58,37.58,25600.0,28.5447,28.5599,28.5295,28.5295,25600.0
2014-11-03 12:40:00,37.58,37.7,37.58,37.69,41300.0,28.5295,28.6206,28.5295,28.613,41300.0
2014-11-03 12:50:00,37.7,37.74,37.64,37.69,58100.0,28.6206,28.651,28.5751,28.613,58100.0
2014-11-03 13:00:00,37.69,37.75,37.68,37.75,40100.0,28.613,28.6586,28.6054,28.6586,40100.0
2014-11-03 13:10:00,37.75,37.76,37.71,37.73,48000.0,28.6586,28.6662,28.6282,28.6434,48000.0
2014-11-03 13:20:00,37.72,37.72,37.67,37.69,34200.0,28.6358,28.6358,28.5978,28.613,34200.0
2014-11-03 13:30:00,37.69,37.69,37.6,37.6,63000.0,28.613,28.613,28.5447,28.5447,63000.0
2014-11-03 13:40:00,37.61,37.62,37.6,37.61,52800.0,28.5523,28.5599,28.5447,28.5523,52800.0
2014-11-03 13:50:00,37.62,37.63,37.59,37.63,25700.0,28.5599,28.5675,28.5371,28.5675,25700.0
2014-11-03 14:00:00,37.63,37.68,37.62,37.66,38700.0,28.5675,28.6054,28.5599,28.5902,38700.0
2014-11-03 14:10:00,37.65,37.74,37.65,37.74,41500.0,28.5827,28.651,28.5827,28.651,41500.0
2014-11-03 14:20:00,37.74,37.75,37.67,37.68,71000.0,28.651,28.6586,28.5978,28.6054,71000.0
2014-11-03 14:30:00,37.67,37.73,37.65,37.73,57900.0,28.5978,28.6434,28.5827,28.6434,57900.0
2014-11-03 14:40:00,37.73,37.79,37.69,37.79,63500.0,28.6434,28.6889,28.613,28.6889,63500.0
2014-11-03 14:50:00,37.79,37.79,37.69,37.74,88500.0,28.6889,28.6889,28.613,28.651,88500.0
2014-11-03 15:00:00,37.74,37.76,37.73,37.75,39100.0,28.651,28.6662,28.6434,28.6586,39100.0
2014-11-03 15:10:00,37.75,37.75,37.65,37.67,64700.0,28.6586,28.6586,28.5827,28.5978,64700.0
2014-11-03 15:20:00,37.67,37.68,37.6,37.62,91400.0,28.5978,28.6054,28.5447,28.5599,91400.0
2014-11-03 15:30:00,37.62,37.66,37.6,37.62,96000.0,28.5599,28.5902,28.5447,28.5599,96000.0
2014-11-03 15:40:00,37.62,37.63,37.45,37.5,291300.0,28.5599,28.5675,28.4308,28.4688,291300.0
2014-11-03 15:50:00,37.5,37.6,37.46,37.47,469400.0,28.4688,28.5447,28.4384,28.446,469400.0
2014-11-04 09:30:00,37.38,37.48,37.25,37.35,148100.0,28.3777,28.4536,28.279,28.3549,148100.0
2014-11-04 09:40:00,37.36,37.39,37.26,37.35,92200.0,28.3625,28.3853,28.2866,28.3549,92200.0
2014-11-04 09:50:00,37.36,37.45,37.31,37.36,106500.0,28.3625,28.4308,28.3245,28.3625,106500.0
2014-11-04 10:00:00,37.35,37.39,37.33,37.35,85800.0,28.3549,28.3853,28.3397,28.3549,85800.0
2014-11-04 10:10:00,37.35,37.38,37.29,37.33,117800.0,28.3549,28.3777,28.3094,28.3397,117800.0
2014-11-04 10:20:00,37.33,37.44,37.33,37.39,60900.0,28.3397,28.4232,28.3397,28.3853,60900.0
2014-11-04 10:30:00,37.38,37.39,37.32,37.33,75900.0,28.3777,28.3853,28.3321,28.3397,75900.0
2014-11-04 10:40:00,37.33,37.38,37.33,37.37,50900.0,28.3397,28.3777,28.3397,28.3701,50900.0
2014-11-04 10:50:00,37.38,37.41,37.33,37.34,42100.0,28.3777,28.4005,28.3397,28.3473,42100.0
2014-11-04 11:00:00,37.35,37.36,37.3,37.34,77800.0,28.3549,28.3625,28.3169,28.3473,77800.0
2014-11-04 11:10:00,37.33,37.35,37.31,37.35,50400.0,28.3397,28.3549,28.3245,28.3549,50400.0
2014-11-04 11:20:00,37.34,37.34,37.31,37.32,25600.0,28.3473,28.3473,28.3245,28.3321,25600.0
2014-11-04 11:30:00,37.33,37.33,37.28,37.31,35100.0,28.3397,28.3397,28.3018,28.3245,35100.0
2014-11-04 11:40:00,37.3,37.3,37.26,37.29,28100.0,28.3169,28.3169,28.2866,28.3094,28100.0
2014-11-04 11:50:00,37.29,37.29,37.25,37.26,26800.0,28.3094,28.3094,28.279,28.2866,26800.0
2014-11-04 12:00:00,37.27,37.32,37.26,37.32,18300.0,28.2942,28.3321,28.2866,28.3321,18300.0
2014-11-04 12:10:00,37.31,37.35,37.31,37.34,16900.0,28.3245,28.3549,28.3245,28.3473,16900.0
2014-11-04 12:20:00,37.34,37.39,37.33,37.37,27800.0,28.3473,28.3853,28.3397,28.3701,27800.0
2014-11-04 12:30:00,37.37,37.39,37.31,37.31,39800.0,28.3701,28.3853,28.3245,28.3245,39800.0
2014-11-04 12:40:00,37.31,37.36,37.31,37.35,27000.0,28.3245,28.3625,28.3245,28.3549,27000.0
2014-11-04 12:50:00,37.34,37.36,37.3,37.3,22100.0,28.3473,28.3625,28.3169,28.3169,22100.0
2014-11-04 13:00:00,37.3,37.31,37.26,37.28,42300.0,28.3169,28.3245,28.2866,28.3018,42300.0
2014-11-04 13:10:00,37.29,37.35,37.29,37.3,89400.0,28.3094,28.3549,28.3094,28.3169,89400.0
2014-11-04 13:20:00,37.3,37.3,37.25,37.26,21700.0,28.3169,28.3169,28.279,28.2866,21700.0
2014-11-04 13:30:00,37.26,37.31,37.25,37.29,26500.0,28.2866,28.3245,28.279,28.3094,26500.0
2014-11-04 13:40:00,37.28,37.31,37.26,37.31,19900.0,28.3018,28.3245,28.2866,28.3245,19900.0
2014-11-04 13:50:00,37.31,37.35,37.3,37.33,36300.0,28.3245,28.3549,28.3169,28.3397,36300.0
2014-11-04 14:00:00,37.33,37.33,37.29,37.32,27300.0,28.3397,28.3397,28.3094,28.3321,27300.0
2014-11-04 14:10:00,37.31,37.34,37.3,37.33,23300.0,28.3245,28.3473,28.3169,28.3397,23300.0
2014-11-04 14:20:00,37.34,37.34,37.28,37.28,44000.0,28.3473,28.3473,28.3018,28.3018,44000.0
2014-11-04 14:30:00,37.29,37.3,37.26,37.27,40100.0,28.3094,28.3169,28.2866,28.2942,40100.0
2014-11-04 14:40:00,37.27,37.28,37.25,37.26,33100.0,28.2942,28.3018,28.279,28.2866,33100.0
2014-11-04 14:50:00,37.25,37.27,37.25,37.27,40500.0,28.279,28.2942,28.279,28.2942,40500.0
2014-11-04 15:00:00,37.27,37.28,37.22,37.26,96600.0,28.2942,28.3018,28.2562,28.2866,96600.0
2014-11-04 15:10:00,37.26,37.28,37.21,37.27,53200.0,28.2866,28.3018,28.2486,28.2942,53200.0
2014-11-04 15:20:00,37.28,37.32,37.27,37.31,88300.0,28.3018,28.3321,28.2942,28.3245,88300.0
2014-11-04 15:30:00,37.3,37.34,37.3,37.32,99800.0,28.3169,28.3473,28.3169,28.3321,99800.0
2014-11-04 15:40:00,37.32,37.37,37.31,37.36,120700.0,28.3321,28.3701,28.3245,28.3625,120700.0
2014-11-04 15:50:00,37.35,37.38,37.33,37.35,217300.0,28.3549,28.3777,28.3397,28.3549,217300.0
2014-11-05 09:30:00,37.55,37.79,37.45,37.79,127800.0,28.5067,28.6889,28.4308,28.6889,127800.0
2014-11-05 09:40:00,37.77,37.86,37.74,37.85,86500.0,28.6738,28.7421,28.651,28.7345,86500.0
2014-11-05 09:50:00,37.85,37.94,37.81,37.82,135300.0,28.7345,28.8028,28.7041,28.7117,135300.0
2014-11-05 10:00:00,37.81,37.82,37.73,37.82,65000.0,28.7041,28.7117,28.6434,28.7117,65000.0
2014-11-05 10:10:00,37.82,37.84,37.74,37.77,53300.0,28.7117,28.7269,28.651,28.6738,53300.0
2014-11-05 10:20:00,37.77,37.79,37.67,37.74,138800.0,28.6738,28.6889,28.5978,28.651,138800.0
2014-11-05 10:30:00,37.74,37.76,37.7,37.7,43200.0,28.651,28.6662,28.6206,28.6206,43200.0
2014-11-05 10:40:00,37.7,37.77,37.67,37.76,73700.0,28.6206,28.6738,28.5978,28.6662,73700.0
2014-11-05 10:50:00,37.76,37.76,37.68,37.73,34900.0,28.6662,28.6662,28.6054,28.6434,34900.0
2014-11-05 11:00:00,37.73,37.8,37.73,37.78,27300.0,28.6434,28.6965,28.6434,28.6813,27300.0
2014-11-05 11:10:00,37.79,37.84,37.79,37.79,28300.0,28.6889,28.7269,28.6889,28.6889,28300.0
2014-11-05 11:20:00,37.79,37.84,37.76,37.83,34800.0,28.6889,28.7269,28.6662,28.7193,34800.0
2014-11-05 11:30:00,37.83,37.85,37.78,37.78,41000.0,28.7193,28.7345,28.6813,28.6813,41000.0
2014-11-05 11:40:00,37.78,37.84,37.78,37.84,23600.0,28.6813,28.7269,28.6813,28.7269,23600.0
2014-11-05 11:50:00,37.84,37.85,37.77,37.8,35300.0,28.7269,28.7345,28.6738,28.6965,35300.0
2014-11-05 12:00:00,37.8,37.85,37.77,37.84,36000.0,28.6965,28.7345,28.6738,28.7269,36000.0
2014-11-05 12:10:00,37.84,37.84,37.82,37.82,25300.0,28.7269,28.7269,28.7117,28.7117,25300.0
2014-11-05 12:20:00,37.82,37.83,37.79,37.79,27800.0,28.7117,28.7193,28.6889,28.6889,27800.0
2014-11-05 12:30:00,37.79,37.82,37.77,37.82,21900.0,28.6889,28.7117,28.6738,28.7117,21900.0
2014-11-05 12:40:00,37.81,37.83,37.78,37.78,19300.0,28.7041,28.7193,28.6813,28.6813,19300.0
2014-11-05 12:50:00,37.77,37.83,37.77,37.82,37100.0,28.6738,28.7193,28.6738,28.7117,37100.0
2014-11-05 13:00:00,37.82,37.85,37.81,37.84,13700.0,28.7117,28.7345,28.7041,28.7269,13700.0
2014-11-05 13:10:00,37.84,37.85,37.77,37.8,37400.0,28.7269,28.7345,28.6738,28.6965,37400.0
2014-11-05 13:20:00,37.8,37.87,37.79,37.86,35900.0,28.6965,28.7497,28.6889,28.7421,35900.0
2014-11-05 13:30:00,37.85,37.86,37.79,37.8,54700.0,28.7345,28.7421,28.6889,28.6965,54700.0
2014-11-05 13:40:00,37.81,37.83,37.79,37.83,33500.0,28.7041,28.7193,28.6889,28.7193,33500.0
2014-11-05 13:50:00,37.83,37.87,37.82,37.84,39300.0,28.7193,28.7497,28.7117,28.7269,39300.0
2014-11-05 14:00:00,37.85,37.89,37.85,37.88,63800.0,28.7345,28.7649,28.7345,28.7573,63800.0
2014-11-05 14:10:00,37.88,37.9,37.88,37.89,24400.0,28.7573,28.7724,28.7573,28.7649,24400.0
2014-11-05 14:20:00,37.89,37.9,37.87,37.89,31700.0,28.7649,28.7724,28.7497,28.7649,31700.0
2014-11-05 14:30:00,37.88,37.89,37.85,37.88,90300.0,28.7573,28.7649,28.7345,28.7573,90300.0
2014-11-05 14:40:00,37.88,37.89,37.83,37.84,26900.0,28.7573,28.7649,28.7193,28.7269,26900.0
2014-11-05 14:50:00,37.84,37.84,37.79,37.84,39700.0,28.7269,28.7269,28.6889,28.7269,39700.0
2014-11-05 15:00:00,37.84,37.86,37.82,37.84,41800.0,28.7269,28.7421,28.7117,28.7269,41800.0
2014-11-05 15:10:00,37.83,37.84,37.78,37.78,87500.0,28.7193,28.7269,28.6813,28.6813,87500.0
2014-11-05 15:20:00,37.78,37.8,37.76,37.77,37500.0,28.6813,28.6965,28.6662,28.6738,37500.0
2014-11-05 15:30:00,37.77,37.83,37.77,37.82,71800.0,28.6738,28.7193,28.6738,28.7117,71800.0
2014-11-05 15:40:00,37.82,37.86,37.79,37.85,131800.0,28.7117,28.7421,28.6889,28.7345,131800.0
2014-11-05 15:50:00,37.86,37.89,37.82,37.83,281600.0,28.7421,28.7649,28.7117,28.7193,281600.0
2014-11-06 09:30:00,37.88,37.98,37.85,37.91,66100.0,28.7573,28.8332,28.7345,28.78,66100.0
2014-11-06 09:40:00,37.91,38.05,37.9,38.03,85800.0,28.78,28.8863,28.7724,28.8711,85800.0
2014-11-06 09:50:00,38.03,38.07,37.97,38.06,46100.0,28.8711,28.9015,28.8256,28.8939,46100.0
2014-11-06 10:00:00,38.06,38.12,38.05,38.09,70700.0,28.8939,28.9395,28.8863,28.9167,70700.0
2014-11-06 10:10:00,38.09,38.16,38.06,38.15,182000.0,28.9167,28.9698,28.8939,28.9622,182000.0
2014-11-06 10:20:00,38.15,38.24,38.13,38.2,245100.0,28.9622,29.0306,28.9471,29.0002,245100.0
2014-11-06 10:30:00,38.19,38.2,38.06,38.11,322400.0,28.9926,29.0002,28.8939,28.9319,322400.0
2014-11-06 10:40:00,38.11,38.13,38.07,38.1,182600.0,28.9319,28.9471,28.9015,28.9243,182600.0
2014-11-06 10:50:00,38.1,38.1,38.05,38.07,49200.0,28.9243,28.9243,28.8863,28.9015,49200.0
2014-11-06 11:00:00,38.07,38.11,38.06,38.11,42800.0,28.9015,28.9319,28.8939,28.9319,42800.0
2014-11-06 11:10:00,38.11,38.14,38.06,38.14,48200.0,28.9319,28.9546,28.8939,28.9546,48200.0
2014-11-06 11:20:00,38.14,38.19,38.14,38.18,50100.0,28.9546,28.9926,28.9546,28.985,50100.0
2014-11-06 11:30:00,38.17,38.18,38.16,38.18,33500.0,28.9774,28.985,28.9698,28.985,33500.0
2014-11-06 11:40:00,38.18,38.18,38.11,38.13,42100.0,28.985,28.985,28.9319,28.9471,42100.0
2014-11-06 11:50:00,38.12,38.14,38.08,38.13,100900.0,28.9395,28.9546,28.9091,28.9471,100900.0
2014-11-06 12:00:00,38.13,38.13,38.05,38.09,87000.0,28.9471,28.9471,28.8863,28.9167,87000.0
2014-11-06 12:10:00,38.09,38.13,38.03,38.08,127800.0,28.9167,28.9471,28.8711,28.9091,127800.0
2014-11-06 12:20:00,38.08,38.09,38.04,38.05,30100.0,28.9091,28.9167,28.8787,28.8863,30100.0
2014-11-06 12:30:00,38.05,38.07,38.04,38.06,15800.0,28.8863,28.9015,28.8787,28.8939,15800.0
2014-11-06 12:40:00,38.05,38.08,38.03,38.08,16400.0,28.8863,28.9091,28.8711,28.9091,16400.0
2014-11-06 12:50:00,38.07,38.08,38.05,38.06,13600.0,28.9015,28.9091,28.8863,28.8939,13600.0
2014-11-06 13:00:00,38.06,38.06,38.02,38.03,19500.0,28.8939,28.8939,28.8635,28.8711,19500.0
2014-11-06 13:10:00,38.03,38.05,38.03,38.05,45500.0,28.8711,28.8863,28.8711,28.8863,45500.0
2014-11-06 13:20:00,38.05,38.07,38.05,38.07,27900.0,28.8863,28.9015,28.8863,28.9015,27900.0
2014-11-06 13:30:00,38.07,38.09,38.02,38.05,69100.0,28.9015,28.9167,28.8635,28.8863,69100.0
2014-11-06 13:40:00,38.05,38.06,38.03,38.05,21000.0,28.8863,28.8939,28.8711,28.8863,21000.0
2014-11-06 13:50:00,38.05,38.06,38.04,38.05,29500.0,28.8863,28.8939,28.8787,28.8863,29500.0
2014-11-06 14:00:00,38.05,38.06,38.03,38.03,32100.0,28.8863,28.8939,28.8711,28.8711,32100.0
2014-11-06 14:10:00,38.02,38.06,38.02,38.03,60800.0,28.8635,28.8939,28.8635,28.8711,60800.0
2014-11-06 14:20:00,38.03,38.05,38.02,38.02,33700.0,28.8711,28.8863,28.8635,28.8635,33700.0
2014-11-06 14:30:00,38.02,38.04,37.97,37.98,36700.0,28.8635,28.8787,28.8256,28.8332,36700.0
2014-11-06 14:40:00,37.98,38.0,37.97,38.0,26200.0,28.8332,28.8484,28.8256,28.8484,26200.0
2014-11-06 14:50:00,38.0,38.01,37.99,38.01,28300.0,28.8484,28.856,28.8408,28.856,28300.0
2014-11-06 15:00:00,38.01,38.01,37.98,37.98,47900.0,28.856,28.856,28.8332,28.8332,47900.0
2014-11-06 15:10:00,37.98,38.0,37.98,38.0,42500.0,28.8332,28.8484,28.8332,28.8484,42500.0
2014-11-06 15:20:00,37.99,38.0,37.97,37.98,41100.0,28.8408,28.8484,28.8256,28.8332,41100.0
2014-11-06 15:30:00,37.98,37.99,37.95,37.97,67500.0,28.8332,28.8408,28.8104,28.8256,67500.0
2014-11-06 15:40:00,37.98,37.99,37.97,37.98,81700.0,28.8332,28.8408,28.8256,28.8332,81700.0
2014-11-06 15:50:00,37.99,37.99,37.98,37.98,109300.0,28.8408,28.8408,28.8332,28.8332,109300.0
2014-11-07 09:30:00,37.81,37.93,37.77,37.87,90600.0,28.7041,28.7952,28.6738,28.7497,90600.0
2014-11-07 09:40:00,37.87,37.87,37.76,37.85,47200.0,28.7497,28.7497,28.6662,28.7345,47200.0
2014-11-07 09:50:00,37.85,37.9,37.76,37.89,23200.0,28.7345,28.7724,28.6662,28.7649,23200.0
2014-11-07 10:00:00,37.88,37.95,37.81,37.87,64100.0,28.7573,28.8104,28.7041,28.7497,64100.0
2014-11-07 10:10:00,37.87,37.93,37.86,37.93,16100.0,28.7497,28.7952,28.7421,28.7952,16100.0
2014-11-07 10:20:00,37.93,37.94,37.84,37.89,57000.0,28.7952,28.8028,28.7269,28.7649,57000.0
2014-11-07 10:30:00,37.9,37.95,37.87,37.95,16900.0,28.7724,28.8104,28.7497,28.8104,16900.0
2014-11-07 10:40:00,37.94,38.02,37.93,38.0,33900.0,28.8028,28.8635,28.7952,28.8484,33900.0
2014-11-07 10:50:00,37.99,38.06,37.99,38.05,12000.0,28.8408,28.8939,28.8408,28.8863,12000.0
2014-11-07 11:00:00,38.07,38.1,38.02,38.02,21400.0,28.9015,28.9243,28.8635,28.8635,21400.0
2014-11-07 11:10:00,38.02,38.07,38.01,38.06,18000.0,28.8635,28.9015,28.856,28.8939,18000.0
2014-11-07 11:20:00,38.07,38.09,38.05,38.09,18700.0,28.9015,28.9167,28.8863,28.9167,18700.0
2014-11-07 11:30:00,38.09,38.1,38.02,38.09,98300.0,28.9167,28.9243,28.8635,28.9167,98300.0
2014-11-07 11:40:00,38.09,38.1,38.06,38.07,40700.0,28.9167,28.9243,28.8939,28.9015,40700.0
2014-11-07 11:50:00,38.07,38.1,38.06,38.06,23000.0,28.9015,28.9243,28.8939,28.8939,23000.0
2014-11-07 12:00:00,38.06,38.08,38.04,38.07,18700.0,28.8939,28.9091,28.8787,28.9015,18700.0
2014-11-07 12:10:00,38.06,38.07,38.05,38.05,18200.0,28.8939,28.9015,28.8863,28.8863,18200.0
2014-11-07 12:20:00,38.05,38.09,38.05,38.08,17400.0,28.8863,28.9167,28.8863,28.9091,17400.0
2014-11-07 12:30:00,38.07,38.08,38.06,38.08,22100.0,28.9015,28.9091,28.8939,28.9091,22100.0
2014-11-07 12:40:00,38.07,38.08,38.06,38.07,12700.0,28.9015,28.9091,28.8939,28.9015,12700.0
2014-11-07 12:50:00,38.07,38.1,38.02,38.05,103200.0,28.9015,28.9243,28.8635,28.8863,103200.0
2014-11-07 13:00:00,38.05,38.09,38.05,38.09,11800.0,28.8863,28.9167,28.8863,28.9167,11800.0
2014-11-07 13:10:00,38.09,38.09,38.06,38.08,21000.0,28.9167,28.9167,28.8939,28.9091,21000.0
2014-11-07 13:20:00,38.07,38.09,38.04,38.07,49100.0,28.9015,28.9167,28.8787,28.9015,49100.0
2014-11-07 13:30:00,38.08,38.09,38.05,38.09,112300.0,28.9091,28.9167,28.8863,28.9167,112300.0
2014-11-07 13:40:00,38.08,38.17,38.08,38.16,120100.0,28.9091,28.9774,28.9091,28.9698,120100.0
2014-11-07 13:50:00,38.16,38.17,38.13,38.14,15700.0,28.9698,28.9774,28.9471,28.9546,15700.0
2014-11-07 14:00:00,38.14,38.16,38.14,38.16,18500.0,28.9546,28.9698,28.9546,28.9698,18500.0
2014-11-07 14:10:00,38.16,38.22,38.16,38.2,38700.0,28.9698,29.0154,28.9698,29.0002,38700.0
2014-11-07 14:20:00,38.2,38.22,38.17,38.18,31500.0,29.0002,29.0154,28.9774,28.985,31500.0
2014-11-07 14:30:00,38.19,38.19,38.15,38.15,15000.0,28.9926,28.9926,28.9622,28.9622,15000.0
2014-11-07 14:40:00,38.15,38.18,38.15,38.16,16400.0,28.9622,28.985,28.9622,28.9698,16400.0
2014-11-07 14:50:00,38.16,38.17,38.09,38.11,29300.0,28.9698,28.9774,28.9167,28.9319,29300.0
2014-11-07 15:00:00,38.11,38.12,38.07,38.07,33400.0,28.9319,28.9395,28.9015,28.9015,33400.0
2014-11-07 15:10:00,38.07,38.07,38.0,38.02,48900.0,28.9015,28.9015,28.8484,28.8635,48900.0
2014-11-07 15:20:00,38.02,38.02,37.98,38.0,40800.0,28.8635,28.8635,28.8332,28.8484,40800.0
2014-11-07 15:30:00,38.01,38.05,37.97,38.02,71900.0,28.856,28.8863,28.8256,28.8635,71900.0
2014-11-07 15:40:00,38.02,38.09,38.02,38.07,79900.0,28.8635,28.9167,28.8635,28.9015,79900.0
2014-11-07 15:50:00,38.08,38.14,38.07,38.14,135700.0,28.9091,28.9546,28.9015,28.9546,135700.0
2014-11-10 09:30:00,38.02,38.13,37.95,38.0,93600.0,28.8635,28.9471,28.8104,28.8484,93600.0
2014-11-10 09:40:00,38.01,38.11,38.01,38.1,39900.0,28.856,28.9319,28.856,28.9243,39900.0
2014-11-10 09:50:00,38.1,38.11,38.02,38.09,86600.0,28.9243,28.9319,28.8635,28.9167,86600.0
2014-11-10 10:00:00,38.1,38.15,38.06,38.12,42300.0,28.9243,28.9622,28.8939,28.9395,42300.0
2014-11-10 10:10:00,38.13,38.17,38.13,38.16,32600.0,28.9471,28.9774,28.9471,28.9698,32600.0
2014-11-10 10:20:00,38.16,38.18,38.09,38.16,60200.0,28.9698,28.985,28.9167,28.9698,60200.0
2014-11-10 10:30:00,38.16,38.22,38.16,38.19,40300.0,28.9698,29.0154,28.9698,28.9926,40300.0
2014-11-10 10:40:00,38.19,38.26,38.18,38.25,28800.0,28.9926,29.0457,28.985,29.0382,28800.0
2014-11-10 10:50:00,38.25,38.31,38.25,38.3,40000.0,29.0382,29.0837,29.0382,29.0761,40000.0
2014-11-10 11:00:00,38.3,38.36,38.29,38.34,90800.0,29.0761,29.1217,29.0685,29.1065,90800.0
2014-11-10 11:10:00,38.33,38.34,38.28,38.3,55300.0,29.0989,29.1065,29.0609,29.0761,55300.0
2014-11-10 11:20:00,38.29,38.35,38.28,38.35,35900.0,29.0685,29.1141,29.0609,29.1141,35900.0
2014-11-10 11:30:00,38.35,38.4,38.33,38.4,40000.0,29.1141,29.152,29.0989,29.152,40000.0
2014-11-10 11:40:00,38.4,38.44,38.38,38.43,45900.0,29.152,29.1824,29.1368,29.1748,45900.0
2014-11-10 11:50:00,38.44,38.47,38.43,38.47,51700.0,29.1824,29.2052,29.1748,29.2052,51700.0
2014-11-10 12:00:00,38.47,38.47,38.44,38.45,55000.0,29.2052,29.2052,29.1824,29.19,55000.0
2014-11-10 12:10:00,38.45,38.47,38.44,38.47,39400.0,29.19,29.2052,29.1824,29.2052,39400.0
2014-11-10 12:20:00,38.47,38.47,38.45,38.46,31200.0,29.2052,29.2052,29.19,29.1976,31200.0
2014-11-10 12:30:00,38.46,38.47,38.44,38.45,59200.0,29.1976,29.2052,29.1824,29.19,59200.0
2014-11-10 12:40:00,38.45,38.47,38.45,38.47,77900.0,29.19,29.2052,29.19,29.2052,77900.0
2014-11-10 12:50:00,38.47,38.47,38.45,38.45,29400.0,29.2052,29.2052,29.19,29.19,29400.0
2014-11-10 13:00:00,38.45,38.46,38.41,38.44,57500.0,29.19,29.1976,29.1596,29.1824,57500.0
2014-11-10 13:10:00,38.44,38.49,38.43,38.48,72300.0,29.1824,29.2204,29.1748,29.2128,72300.0
2014-11-10 13:20:00,38.48,38.5,38.47,38.5,35800.0,29.2128,29.2279,29.2052,29.2279,35800.0
2014-11-10 13:30:00,38.5,38.52,38.49,38.5,83200.0,29.2279,29.2431,29.2204,29.2279,83200.0
2014-11-10 13:40:00,38.49,38.5,38.47,38.47,16500.0,29.2204,29.2279,29.2052,29.2052,16500.0
2014-11-10 13:50:00,38.47,38.48,38.41,38.46,29000.0,29.2052,29.2128,29.1596,29.1976,29000.0
2014-11-10 14:00:00,38.46,38.49,38.45,38.49,25200.0,29.1976,29.2204,29.19,29.2204,25200.0
2014-11-10 14:10:00,38.49,38.49,38.47,38.47,20200.0,29.2204,29.2204,29.2052,29.2052,20200.0
2014-11-10 14:20:00,38.47,38.49,38.47,38.49,29700.0,29.2052,29.2204,29.2052,29.2204,29700.0
2014-11-10 14:30:00,38.49,38.49,38.48,38.48,39900.0,29.2204,29.2204,29.2128,29.2128,39900.0
2014-11-10 14:40:00,38.47,38.48,38.47,38.48,20900.0,29.2052,29.2128,29.2052,29.2128,20900.0
2014-11-10 14:50:00,38.48,38.52,38.47,38.52,44300.0,29.2128,29.2431,29.2052,29.2431,44300.0
2014-11-10 15:00:00,38.52,38.52,38.5,38.5,49000.0,29.2431,29.2431,29.2279,29.2279,49000.0
2014-11-10 15:10:00,38.5,38.53,38.5,38.52,35800.0,29.2279,29.2507,29.2279,29.2431,35800.0
2014-11-10 15:20:00,38.53,38.53,38.5,38.52,75000.0,29.2507,29.2507,29.2279,29.2431,75000.0
2014-11-10 15:30:00,38.52,38.57,38.51,38.56,76600.0,29.2431,29.2811,29.2355,29.2735,76600.0
2014-11-10 15:40:00,38.57,38.61,38.56,38.6,125000.0,29.2811,29.3115,29.2735,29.3039,125000.0
2014-11-10 15:50:00,38.6,38.67,38.59,38.66,339700.0,29.3039,29.357,29.2963,29.3494,339700.0
2014-11-11 09:30:00,38.49,38.82,38.49,38.59,164300.0,29.2204,29.4709,29.2204,29.2963,164300.0
2014-11-11 09:40:00,38.58,38.58,38.46,38.5,48700.0,29.2887,29.2887,29.1976,29.2279,48700.0
2014-11-11 09:50:00,38.48,38.51,38.41,38.5,126800.0,29.2128,29.2355,29.1596,29.2279,126800.0
2014-11-11 10:00:00,38.51,38.51,38.31,38.31,33800.0,29.2355,29.2355,29.0837,29.0837,33800.0
2014-11-11 10:10:00,38.31,38.32,38.28,38.31,41400.0,29.0837,29.0913,29.0609,29.0837,41400.0
2014-11-11 10:20:00,38.3,38.36,38.3,38.32,33900.0,29.0761,29.1217,29.0761,29.0913,33900.0
2014-11-11 10:30:00,38.32,38.41,38.31,38.4,84800.0,29.0913,29.1596,29.0837,29.152,84800.0
2014-11-11 10:40:00,38.41,38.57,38.41,38.48,174600.0,29.1596,29.2811,29.1596,29.2128,174600.0
2014-11-11 10:50:00,38.47,38.51,38.47,38.5,35200.0,29.2052,29.2355,29.2052,29.2279,35200.0
2014-11-11 11:00:00,38.5,38.56,38.49,38.55,89400.0,29.2279,29.2735,29.2204,29.2659,89400.0
2014-11-11 11:10:00,38.54,38.6,38.53,38.6,43600.0,29.2583,29.3039,29.2507,29.3039,43600.0
2014-11-11 11:20:00,38.59,38.69,38.59,38.69,101400.0,29.2963,29.3722,29.2963,29.3722,101400.0
2014-11-11 11:30:00,38.7,38.76,38.69,38.7,121900.0,29.3798,29.4253,29.3722,29.3798,121900.0
2014-11-11 11:40:00,38.69,38.7,38.65,38.66,45500.0,29.3722,29.3798,29.3418,29.3494,45500.0
2014-11-11 11:50:00,38.66,38.68,38.63,38.68,43000.0,29.3494,29.3646,29.3266,29.3646,43000.0
2014-11-11 12:00:00,38.67,38.7,38.67,38.68,35000.0,29.357,29.3798,29.357,29.3646,35000.0
2014-11-11 12:10:00,38.68,38.69,38.65,38.66,105300.0,29.3646,29.3722,29.3418,29.3494,105300.0
2014-11-11 12:20:00,38.65,38.66,38.64,38.66,45900.0,29.3418,29.3494,29.3342,29.3494,45900.0
2014-11-11 12:30:00,38.65,38.71,38.65,38.68,66700.0,29.3418,29.3874,29.3418,29.3646,66700.0
2014-11-11 12:40:00,38.68,38.68,38.6,38.6,31100.0,29.3646,29.3646,29.3039,29.3039,31100.0
2014-11-11 12:50:00,38.6,38.61,38.58,38.59,36600.0,29.3039,29.3115,29.2887,29.2963,36600.0
2014-11-11 13:00:00,38.59,38.59,38.51,38.52,25800.0,29.2963,29.2963,29.2355,29.2431,25800.0
2014-11-11 13:10:00,38.52,38.52,38.47,38.47,20300.0,29.2431,29.2431,29.2052,29.2052,20300.0
2014-11-11 13:20:00,38.48,38.48,38.43,38.46,82900.0,29.2128,29.2128,29.1748,29.1976,82900.0
2014-11-11 13:30:00,38.46,38.49,38.45,38.45,37000.0,29.1976,29.2204,29.19,29.19,37000.0
2014-11-11 13:40:00,38.45,38.47,38.45,38.46,18700.0,29.19,29.2052,29.19,29.1976,18700.0
2014-11-11 13:50:00,38.47,38.47,38.41,38.41,31600.0,29.2052,29.2052,29.1596,29.1596,31600.0
2014-11-11 14:00:00,38.41,38.42,38.36,38.37,31600.0,29.1596,29.1672,29.1217,29.1293,31600.0
2014-11-11 14:10:00,38.37,38.39,38.34,38.34,59500.0,29.1293,29.1444,29.1065,29.1065,59500.0
2014-11-11 14:20:00,38.34,38.39,38.34,38.34,55800.0,29.1065,29.1444,29.1065,29.1065,55800.0
2014-11-11 14:30:00,38.34,38.38,38.33,38.33,70200.0,29.1065,29.1368,29.0989,29.0989,70200.0
2014-11-11 14:40:00,38.33,38.34,38.32,38.34,25300.0,29.0989,29.1065,29.0913,29.1065,25300.0
2014-11-11 14:50:00,38.34,38.41,38.34,38.36,76300.0,29.1065,29.1596,29.1065,29.1217,76300.0
2014-11-11 15:00:00,38.36,38.4,38.35,38.4,37300.0,29.1217,29.152,29.1141,29.152,37300.0
2014-11-11 15:10:00,38.4,38.43,38.4,38.4,58900.0,29.152,29.1748,29.152,29.152,58900.0
2014-11-11 15:20:00,38.4,38.45,38.39,38.45,50300.0,29.152,29.19,29.1444,29.19,50300.0
2014-11-11 15:30:00,38.45,38.46,38.43,38.46,68300.0,29.19,29.1976,29.1748,29.1976,68300.0
2014-11-11 15:40:00,38.46,38.5,38.46,38.49,103800.0,29.1976,29.2279,29.1976,29.2204,103800.0
2014-11-11 15:50:00,38.49,38.53,38.48,38.53,277600.0,29.2204,29.2507,29.2128,29.2507,277600.0
2014-11-12 09:30:00,38.46,38.6,38.23,38.6,170800.0,29.1976,29.3039,29.023,29.3039,170800.0
2014-11-12 09:40:00,38.6,38.63,38.46,38.55,162400.0,29.3039,29.3266,29.1976,29.2659,162400.0
2014-11-12 09:50:00,38.55,38.62,38.51,38.52,75100.0,29.2659,29.319,29.2355,29.2431,75100.0
2014-11-12 10:00:00,38.53,38.68,38.53,38.64,58600.0,29.2507,29.3646,29.2507,29.3342,58600.0
2014-11-12 10:10:00,38.65,38.78,38.64,38.77,79800.0,29.3418,29.4405,29.3342,29.4329,79800.0
2014-11-12 10:20:00,38.77,38.78,38.69,38.77,128600.0,29.4329,29.4405,29.3722,29.4329,128600.0
2014-11-12 10:30:00,38.77,38.95,38.75,38.95,270100.0,29.4329,29.5696,29.4177,29.5696,270100.0
2014-11-12 10:40:00,38.95,39.09,38.95,39.09,191100.0,29.5696,29.6759,29.5696,29.6759,191100.0
2014-11-12 10:50:00,39.08,39.13,39.0,39.02,235200.0,29.6683,29.7062,29.6075,29.6227,235200.0
2014-11-12 11:00:00,39.02,39.02,38.79,38.8,102300.0,29.6227,29.6227,29.4481,29.4557,102300.0
2014-11-12 11:10:00,38.8,38.88,38.8,38.82,69000.0,29.4557,29.5164,29.4557,29.4709,69000.0
2014-11-12 11:20:00,38.82,38.96,38.81,38.96,49100.0,29.4709,29.5772,29.4633,29.5772,49100.0
2014-11-12 11:30:00,38.96,39.04,38.93,38.96,80800.0,29.5772,29.6379,29.5544,29.5772,80800.0
2014-11-12 11:40:00,38.96,39.02,38.96,38.98,58900.0,29.5772,29.6227,29.5772,29.5923,58900.0
2014-11-12 11:50:00,38.98,38.98,38.91,38.94,46600.0,29.5923,29.5923,29.5392,29.562,46600.0
2014-11-12 12:00:00,38.94,38.94,38.87,38.88,57600.0,29.562,29.562,29.5088,29.5164,57600.0
2014-11-12 12:10:00,38.87,38.88,38.81,38.85,29000.0,29.5088,29.5164,29.4633,29.4937,29000.0
2014-11-12 12:20:00,38.84,38.86,38.81,38.85,41100.0,29.4861,29.5012,29.4633,29.4937,41100.0
2014-11-12 12:30:00,38.86,38.87,38.84,38.84,23800.0,29.5012,29.5088,29.4861,29.4861,23800.0
2014-11-12 12:40:00,38.85,38.89,38.84,38.87,37300.0,29.4937,29.524,29.4861,29.5088,37300.0
2014-11-12 12:50:00,38.88,38.89,38.87,38.87,18900.0,29.5164,29.524,29.5088,29.5088,18900.0
2014-11-12 13:00:00,38.87,38.88,38.85,38.85,22500.0,29.5088,29.5164,29.4937,29.4937,22500.0
2014-11-12 13:10:00,38.86,38.91,38.86,38.91,25400.0,29.5012,29.5392,29.5012,29.5392,25400.0
2014-11-12 13:20:00,38.9,38.92,38.88,38.92,16300.0,29.5316,29.5468,29.5164,29.5468,16300.0
2014-11-12 13:30:00,38.91,38.94,38.9,38.91,12700.0,29.5392,29.562,29.5316,29.5392,12700.0
2014-11-12 13:40:00,38.91,38.93,38.9,38.9,22300.0,29.5392,29.5544,29.5316,29.5316,22300.0
2014-11-12 13:50:00,38.9,38.9,38.84,38.85,41100.0,29.5316,29.5316,29.4861,29.4937,41100.0
2014-11-12 14:00:00,38.86,38.87,38.8,38.84,87700.0,29.5012,29.5088,29.4557,29.4861,87700.0
2014-11-12 14:10:00,38.84,38.84,38.82,38.84,14400.0,29.4861,29.4861,29.4709,29.4861,14400.0
2014-11-12 14:20:00,38.84,38.87,38.82,38.85,33400.0,29.4861,29.5088,29.4709,29.4937,33400.0
2014-11-12 14:30:00,38.86,38.86,38.85,38.86,19000.0,29.5012,29.5012,29.4937,29.5012,19000.0
2014-11-12 14:40:00,38.86,38.88,38.83,38.84,30300.0,29.5012,29.5164,29.4785,29.4861,30300.0
2014-11-12 14:50:00,38.84,38.86,38.82,38.86,31500.0,29.4861,29.5012,29.4709,29.5012,31500.0
2014-11-12 15:00:00,38.86,38.88,38.84,38.86,42200.0,29.5012,29.5164,29.4861,29.5012,42200.0
2014-11-12 15:10:00,38.86,38.88,38.83,38.88,57400.0,29.5012,29.5164,29.4785,29.5164,57400.0
2014-11-12 15:20:00,38.88,38.97,38.85,38.97,72300.0,29.5164,29.5848,29.4937,29.5848,72300.0
2014-11-12 15:30:00,38.96,38.97,38.91,38.93,77700.0,29.5772,29.5848,29.5392,29.5544,77700.0
2014-11-12 15:40:00,38.93,38.97,38.9,38.96,176500.0,29.5544,29.5848,29.5316,29.5772,176500.0
2014-11-12 15:50:00,38.96,38.97,38.92,38.93,364800.0,29.5772,29.5848,29.5468,29.5544,364800.0
2014-11-13 09:30:00,38.83,39.0,38.82,38.94,67200.0,29.4785,29.6075,29.4709,29.562,67200.0
2014-11-13 09:40:00,38.93,39.01,38.93,38.95,29800.0,29.5544,29.6151,29.5544,29.5696,29800.0
2014-11-13 09:50:00,38.94,38.98,38.89,38.95,28500.0,29.562,29.5923,29.524,29.5696,28500.0
2014-11-13 10:00:00,38.95,39.01,38.95,39.0,39800.0,29.5696,29.6151,29.5696,29.6075,39800.0
2014-11-13 10:10:00,39.0,39.0,38.95,38.97,66900.0,29.6075,29.6075,29.5696,29.5848,66900.0
2014-11-13 10:20:00,38.96,39.02,38.96,38.99,40900.0,29.5772,29.6227,29.5772,29.5999,40900.0
2014-11-13 10:30:00,39.0,39.02,38.93,38.96,114500.0,29.6075,29.6227,29.5544,29.5772,114500.0
2014-11-13 10:40:00,38.96,38.98,38.88,38.91,43400.0,29.5772,29.5923,29.5164,29.5392,43400.0
2014-11-13 10:50:00,38.9,38.93,38.87,38.87,28200.0,29.5316,29.5544,29.5088,29.5088,28200.0
2014-11-13 11:00:00,38.87,38.89,38.82,38.83,18700.0,29.5088,29.524,29.4709,29.4785,18700.0
2014-11-13 11:10:00,38.82,38.84,38.79,38.82,26400.0,29.4709,29.4861,29.4481,29.4709,26400.0
2014-11-13 11:20:00,38.82,38.84,38.79,38.84,14900.0,29.4709,29.4861,29.4481,29.4861,14900.0
2014-11-13 11:30:00,38.84,38.84,38.75,38.76,28600.0,29.4861,29.4861,29.4177,29.4253,28600.0
2014-11-13 11:40:00,38.76,38.8,38.76,38.79,15600.0,29.4253,29.4557,29.4253,29.4481,15600.0
2014-11-13 11:50:00,38.79,38.8,38.76,38.77,19300.0,29.4481,29.4557,29.4253,29.4329,19300.0
2014-11-13 12:00:00,38.77,38.77,38.71,38.75,33100.0,29.4329,29.4329,29.3874,29.4177,33100.0
2014-11-13 12:10:00,38.76,38.78,38.74,38.78,14900.0,29.4253,29.4405,29.4101,29.4405,14900.0
2014-11-13 12:20:00,38.78,38.8,38.77,38.8,19200.0,29.4405,29.4557,29.4329,29.4557,19200.0
2014-11-13 12:30:00,38.79,38.79,38.77,38.78,13000.0,29.4481,29.4481,29.4329,29.4405,13000.0
2014-11-13 12:40:00,38.78,38.79,38.75,38.75,35100.0,29.4405,29.4481,29.4177,29.4177,35100.0
2014-11-13 12:50:00,38.75,38.76,38.69,38.69,21800.0,29.4177,29.4253,29.3722,29.3722,21800.0
2014-11-13 13:00:00,38.7,38.73,38.65,38.66,35400.0,29.3798,29.4026,29.3418,29.3494,35400.0
2014-11-13 13:10:00,38.65,38.69,38.65,38.69,13100.0,29.3418,29.3722,29.3418,29.3722,13100.0
2014-11-13 13:20:00,38.69,38.69,38.6,38.64,24200.0,29.3722,29.3722,29.3039,29.3342,24200.0
2014-11-13 13:30:00,38.63,38.63,38.59,38.62,19900.0,29.3266,29.3266,29.2963,29.319,19900.0
2014-11-13 13:40:00,38.62,38.67,38.62,38.67,16900.0,29.319,29.357,29.319,29.357,16900.0
2014-11-13 13:50:00,38.68,38.7,38.67,38.68,16200.0,29.3646,29.3798,29.357,29.3646,16200.0
2014-11-13 14:00:00,38.67,38.72,38.67,38.72,22900.0,29.357,29.395,29.357,29.395,22900.0
2014-11-13 14:10:00,38.72,38.72,38.66,38.67,22800.0,29.395,29.395,29.3494,29.357,22800.0
2014-11-13 14:20:00,38.67,38.69,38.66,38.69,18700.0,29.357,29.3722,29.3494,29.3722,18700.0
2014-11-13 14:30:00,38.69,38.73,38.69,38.7,31900.0,29.3722,29.4026,29.3722,29.3798,31900.0
2014-11-13 14:40:00,38.7,38.77,38.69,38.75,31300.0,29.3798,29.4329,29.3722,29.4177,31300.0
2014-11-13 14:50:00,38.74,38.76,38.73,38.73,32600.0,29.4101,29.4253,29.4026,29.4026,32600.0
2014-11-13 15:00:00,38.73,38.83,38.73,38.83,52500.0,29.4026,29.4785,29.4026,29.4785,52500.0
2014-11-13 15:10:00,38.82,38.84,38.73,38.8,73200.0,29.4709,29.4861,29.4026,29.4557,73200.0
2014-11-13 15:20:00,38.81,38.83,38.73,38.73,34800.0,29.4633,29.4785,29.4026,29.4026,34800.0
2014-11-13 15:30:00,38.73,38.79,38.72,38.72,71300.0,29.4026,29.4481,29.395,29.395,71300.0
2014-11-13 15:40:00,38.73,38.77,38.72,38.72,87000.0,29.4026,29.4329,29.395,29.395,87000.0
2014-11-13 15:50:00,38.73,38.76,38.7,38.74,116100.0,29.4026,29.4253,29.3798,29.4101,116100.0
2014-11-14 09:30:00,38.54,38.74,38.54,38.72,69800.0,29.2583,29.4101,29.2583,29.395,69800.0
2014-11-14 09:40:00,38.73,38.73,38.65,38.7,30200.0,29.4026,29.4026,29.3418,29.3798,30200.0
2014-11-14 09:50:00,38.7,38.72,38.67,38.7,19200.0,29.3798,29.395,29.357,29.3798,19200.0
2014-11-14 10:00:00,38.7,38.72,38.67,38.72,36200.0,29.3798,29.395,29.357,29.395,36200.0
2014-11-14 10:10:00,38.72,38.72,38.67,38.7,27200.0,29.395,29.395,29.357,29.3798,27200.0
2014-11-14 10:20:00,38.7,38.72,38.65,38.68,28600.0,29.3798,29.395,29.3418,29.3646,28600.0
2014-11-14 10:30:00,38.68,38.69,38.59,38.66,40200.0,29.3646,29.3722,29.2963,29.3494,40200.0
2014-11-14 10:40:00,38.66,38.7,38.64,38.65,38300.0,29.3494,29.3798,29.3342,29.3418,38300.0
2014-11-14 10:50:00,38.66,38.75,38.66,38.75,22900.0,29.3494,29.4177,29.3494,29.4177,22900.0
2014-11-14 11:00:00,38.75,38.82,38.75,38.77,30300.0,29.4177,29.4709,29.4177,29.4329,30300.0
2014-11-14 11:10:00,38.77,38.78,38.72,38.76,24000.0,29.4329,29.4405,29.395,29.4253,24000.0
2014-11-14 11:20:00,38.75,38.75,38.72,38.74,23900.0,29.4177,29.4177,29.395,29.4101,23900.0
2014-11-14 11:30:00,38.75,38.82,38.73,38.81,28000.0,29.4177,29.4709,29.4026,29.4633,28000.0
2014-11-14 11:40:00,38.81,38.83,38.79,38.83,44600.0,29.4633,29.4785,29.4481,29.4785,44600.0
2014-11-14 11:50:00,38.83,38.83,38.79,38.8,19400.0,29.4785,29.4785,29.4481,29.4557,19400.0
2014-11-14 12:00:00,38.8,38.82,38.74,38.75,18200.0,29.4557,29.4709,29.4101,29.4177,18200.0
2014-11-14 12:10:00,38.75,38.75,38.66,38.69,16200.0,29.4177,29.4177,29.3494,29.3722,16200.0
2014-11-14 12:20:00,38.69,38.8,38.69,38.8,25600.0,29.3722,29.4557,29.3722,29.4557,25600.0
2014-11-14 12:30:00,38.8,38.8,38.77,38.79,14700.0,29.4557,29.4557,29.4329,29.4481,14700.0
2014-11-14 12:40:00,38.78,38.79,38.74,38.74,29500.0,29.4405,29.4481,29.4101,29.4101,29500.0
2014-11-14 12:50:00,38.73,38.76,38.68,38.68,22100.0,29.4026,29.4253,29.3646,29.3646,22100.0
2014-11-14 13:00:00,38.69,38.71,38.67,38.7,23000.0,29.3722,29.3874,29.357,29.3798,23000.0
2014-11-14 13:10:00,38.71,38.71,38.68,38.68,16800.0,29.3874,29.3874,29.3646,29.3646,16800.0
2014-11-14 13:20:00,38.68,38.69,38.65,38.67,11400.0,29.3646,29.3722,29.3418,29.357,11400.0
2014-11-14 13:30:00,38.66,38.67,38.62,38.63,12800.0,29.3494,29.357,29.319,29.3266,12800.0
2014-11-14 13:40:00,38.62,38.66,38.62,38.64,18100.0,29.319,29.3494,29.319,29.3342,18100.0
2014-11-14 13:50:00,38.64,38.65,38.56,38.56,13600.0,29.3342,29.3418,29.2735,29.2735,13600.0
2014-11-14 14:00:00,38.57,38.61,38.57,38.6,17200.0,29.2811,29.3115,29.2811,29.3039,17200.0
2014-11-14 14:10:00,38.6,38.62,38.57,38.58,16600.0,29.3039,29.319,29.2811,29.2887,16600.0
2014-11-14 14:20:00,38.58,38.58,38.55,38.56,29000.0,29.2887,29.2887,29.2659,29.2735,29000.0
2014-11-14 14:30:00,38.57,38.62,38.55,38.59,23900.0,29.2811,29.319,29.2659,29.2963,23900.0
2014-11-14 14:40:00,38.6,38.62,38.58,38.61,30100.0,29.3039,29.319,29.2887,29.3115,30100.0
2014-11-14 14:50:00,38.61,38.63,38.59,38.6,24600.0,29.3115,29.3266,29.2963,29.3039,24600.0
2014-11-14 15:00:00,38.61,38.61,38.58,38.58,18800.0,29.3115,29.3115,29.2887,29.2887,18800.0
2014-11-14 15:10:00,38.59,38.59,38.52,38.56,30300.0,29.2963,29.2963,29.2431,29.2735,30300.0
2014-11-14 15:20:00,38.56,38.56,38.52,38.55,23400.0,29.2735,29.2735,29.2431,29.2659,23400.0
2014-11-14 15:30:00,38.55,38.58,38.54,38.55,48400.0,29.2659,29.2887,29.2583,29.2659,48400.0
2014-11-14 15:40:00,38.56,38.56,38.51,38.52,49200.0,29.2735,29.2735,29.2355,29.2431,49200.0
2014-11-14 15:50:00,38.52,38.58,38.51,38.58,96500.0,29.2431,29.2887,29.2355,29.2887,96500.0
2014-11-17 09:30:00,38.55,38.75,38.48,38.71,100200.0,29.2659,29.4177,29.2128,29.3874,100200.0
2014-11-17 09:40:00,38.69,38.86,38.65,38.76,162800.0,29.3722,29.5012,29.3418,29.4253,162800.0
2014-11-17 09:50:00,38.78,38.8,38.73,38.75,36500.0,29.4405,29.4557,29.4026,29.4177,36500.0
2014-11-17 10:00:00,38.75,38.82,38.75,38.78,69900.0,29.4177,29.4709,29.4177,29.4405,69900.0
2014-11-17 10:10:00,38.79,38.86,38.78,38.85,49600.0,29.4481,29.5012,29.4405,29.4937,49600.0
2014-11-17 10:20:00,38.84,38.86,38.8,38.81,82000.0,29.4861,29.5012,29.4557,29.4633,82000.0
2014-11-17 10:30:00,38.81,38.86,38.81,38.85,44600.0,29.4633,29.5012,29.4633,29.4937,44600.0
2014-11-17 10:40:00,38.85,38.88,38.82,38.86,50300.0,29.4937,29.5164,29.4709,29.5012,50300.0
2014-11-17 10:50:00,38.86,38.9,38.84,38.88,42800.0,29.5012,29.5316,29.4861,29.5164,42800.0
2014-11-17 11:00:00,38.88,38.93,38.88,38.89,59400.0,29.5164,29.5544,29.5164,29.524,59400.0
2014-11-17 11:10:00,38.89,38.9,38.83,38.88,46200.0,29.524,29.5316,29.4785,29.5164,46200.0
2014-11-17 11:20:00,38.88,38.89,38.86,38.86,15500.0,29.5164,29.524,29.5012,29.5012,15500.0
2014-11-17 11:30:00,38.86,38.89,38.84,38.86,26600.0,29.5012,29.524,29.4861,29.5012,26600.0
2014-11-17 11:40:00,38.86,38.89,38.86,38.88,16900.0,29.5012,29.524,29.5012,29.5164,16900.0
2014-11-17 11:50:00,38.88,38.89,38.85,38.89,21600.0,29.5164,29.524,29.4937,29.524,21600.0
2014-11-17 12:00:00,38.89,38.91,38.83,38.84,18800.0,29.524,29.5392,29.4785,29.4861,18800.0
2014-11-17 12:10:00,38.84,38.9,38.84,38.88,11000.0,29.4861,29.5316,29.4861,29.5164,11000.0
2014-11-17 12:20:00,38.88,38.93,38.88,38.93,24800.0,29.5164,29.5544,29.5164,29.5544,24800.0
2014-11-17 12:30:00,38.92,38.96,38.92,38.96,31100.0,29.5468,29.5772,29.5468,29.5772,31100.0
2014-11-17 12:40:00,38.96,38.99,38.95,38.98,41200.0,29.5772,29.5999,29.5696,29.5923,41200.0
2014-11-17 12:50:00,38.98,39.02,38.98,39.01,145400.0,29.5923,29.6227,29.5923,29.6151,145400.0
2014-11-17 13:00:00,39.01,39.03,39.01,39.02,42900.0,29.6151,29.6303,29.6151,29.6227,42900.0
2014-11-17 13:10:00,39.02,39.08,39.02,39.08,62400.0,29.6227,29.6683,29.6227,29.6683,62400.0
2014-11-17 13:20:00,39.07,39.09,39.04,39.05,35100.0,29.6607,29.6759,29.6379,29.6455,35100.0
2014-11-17 13:30:00,39.04,39.05,38.95,38.96,38700.0,29.6379,29.6455,29.5696,29.5772,38700.0
2014-11-17 13:40:00,38.96,38.97,38.91,38.91,47000.0,29.5772,29.5848,29.5392,29.5392,47000.0
2014-11-17 13:50:00,38.91,38.95,38.9,38.95,27900.0,29.5392,29.5696,29.5316,29.5696,27900.0
2014-11-17 14:00:00,38.95,38.95,38.9,38.91,26000.0,29.5696,29.5696,29.5316,29.5392,26000.0
2014-11-17 14:10:00,38.91,38.95,38.91,38.94,21300.0,29.5392,29.5696,29.5392,29.562,21300.0
2014-11-17 14:20:00,38.94,38.94,38.83,38.87,66200.0,29.562,29.562,29.4785,29.5088,66200.0
2014-11-17 14:30:00,38.87,38.92,38.86,38.91,70900.0,29.5088,29.5468,29.5012,29.5392,70900.0
2014-11-17 14:40:00,38.91,38.91,38.81,38.84,48300.0,29.5392,29.5392,29.4633,29.4861,48300.0
2014-11-17 14:50:00,38.84,38.85,38.82,38.82,52200.0,29.4861,29.4937,29.4709,29.4709,52200.0
2014-11-17 15:00:00,38.81,38.87,38.81,38.87,39300.0,29.4633,29.5088,29.4633,29.5088,39300.0
2014-11-17 15:10:00,38.87,38.88,38.85,38.87,34800.0,29.5088,29.5164,29.4937,29.5088,34800.0
2014-11-17 15:20:00,38.86,38.89,38.85,38.88,47700.0,29.5012,29.524,29.4937,29.5164,47700.0
2014-11-17 15:30:00,38.88,38.91,38.87,38.89,49100.0,29.5164,29.5392,29.5088,29.524,49100.0
2014-11-17 15:40:00,38.89,38.9,38.85,38.86,81700.0,29.524,29.5316,29.4937,29.5012,81700.0
2014-11-17 15:50:00,38.87,38.92,38.84,38.89,228200.0,29.5088,29.5468,29.4861,29.524,228200.0
2014-11-18 09:30:00,38.95,38.99,38.8,38.81,55500.0,29.5696,29.5999,29.4557,29.4633,55500.0
2014-11-18 09:40:00,38.8,38.98,38.79,38.97,42900.0,29.4557,29.5923,29.4481,29.5848,42900.0
2014-11-18 09:50:00,38.97,39.01,38.87,38.91,50500.0,29.5848,29.6151,29.5088,29.5392,50500.0
2014-11-18 10:00:00,38.9,38.92,38.86,38.9,23000.0,29.5316,29.5468,29.5012,29.5316,23000.0
2014-11-18 10:10:00,38.9,38.93,38.87,38.93,32800.0,29.5316,29.5544,29.5088,29.5544,32800.0
2014-11-18 10:20:00,38.92,38.92,38.87,38.88,23600.0,29.5468,29.5468,29.5088,29.5164,23600.0
2014-11-18 10:30:00,38.89,38.98,38.88,38.95,92400.0,29.524,29.5923,29.5164,29.5696,92400.0
2014-11-18 10:40:00,38.94,39.02,38.93,39.0,90400.0,29.562,29.6227,29.5544,29.6075,90400.0
2014-11-18 10:50:00,39.0,39.05,38.99,39.04,48400.0,29.6075,29.6455,29.5999,29.6379,48400.0
2014-11-18 11:00:00,39.04,39.08,39.02,39.07,21800.0,29.6379,29.6683,29.6227,29.6607,21800.0
2014-11-18 11:10:00,39.07,39.09,39.05,39.05,25000.0,29.6607,29.6759,29.6455,29.6455,25000.0
2014-11-18 11:20:00,39.06,39.09,39.0,39.09,47200.0,29.6531,29.6759,29.6075,29.6759,47200.0
2014-11-18 11:30:00,39.09,39.15,39.08,39.14,67500.0,29.6759,29.7214,29.6683,29.7138,67500.0
2014-11-18 11:40:00,39.14,39.14,39.09,39.09,20400.0,29.7138,29.7138,29.6759,29.6759,20400.0
2014-11-18 11:50:00,39.09,39.13,39.09,39.13,35200.0,29.6759,29.7062,29.6759,29.7062,35200.0
2014-11-18 12:00:00,39.13,39.14,39.09,39.14,50500.0,29.7062,29.7138,29.6759,29.7138,50500.0
2014-11-18 12:10:00,39.14,39.15,39.07,39.08,110300.0,29.7138,29.7214,29.6607,29.6683,110300.0
2014-11-18 12:20:00,39.09,39.13,39.08,39.12,41600.0,29.6759,29.7062,29.6683,29.6986,41600.0
2014-11-18 12:30:00,39.12,39.13,39.03,39.03,22500.0,29.6986,29.7062,29.6303,29.6303,22500.0
2014-11-18 12:40:00,39.04,39.06,39.02,39.03,29500.0,29.6379,29.6531,29.6227,29.6303,29500.0
2014-11-18 12:50:00,39.04,39.06,39.03,39.05,18600.0,29.6379,29.6531,29.6303,29.6455,18600.0
2014-11-18 13:00:00,39.05,39.07,39.03,39.03,25600.0,29.6455,29.6607,29.6303,29.6303,25600.0
2014-11-18 13:10:00,39.04,39.05,39.01,39.04,29500.0,29.6379,29.6455,29.6151,29.6379,29500.0
2014-11-18 13:20:00,39.03,39.09,39.03,39.09,19600.0,29.6303,29.6759,29.6303,29.6759,19600.0
2014-11-18 13:30:00,39.09,39.1,39.06,39.06,29000.0,29.6759,29.6834,29.6531,29.6531,29000.0
2014-11-18 13:40:00,39.07,39.1,39.06,39.07,39200.0,29.6607,29.6834,29.6531,29.6607,39200.0
2014-11-18 13:50:00,39.07,39.11,39.07,39.1,20600.0,29.6607,29.691,29.6607,29.6834,20600.0
2014-11-18 14:00:00,39.1,39.16,39.09,39.13,38100.0,29.6834,29.729,29.6759,29.7062,38100.0
2014-11-18 14:10:00,39.14,39.18,39.13,39.15,30300.0,29.7138,29.7442,29.7062,29.7214,30300.0
2014-11-18 14:20:00,39.16,39.17,39.15,39.15,18000.0,29.729,29.7366,29.7214,29.7214,18000.0
2014-11-18 14:30:00,39.16,39.2,39.15,39.16,56300.0,29.729,29.7594,29.7214,29.729,56300.0
2014-11-18 14:40:00,39.16,39.2,39.16,39.16,23200.0,29.729,29.7594,29.729,29.729,23200.0
2014-11-18 14:50:00,39.16,39.17,39.12,39.14,60000.0,29.729,29.7366,29.6986,29.7138,60000.0
2014-11-18 15:00:00,39.14,39.19,39.13,39.18,36800.0,29.7138,29.7518,29.7062,29.7442,36800.0
2014-11-18 15:10:00,39.18,39.19,39.14,39.14,46900.0,29.7442,29.7518,29.7138,29.7138,46900.0
2014-11-18 15:20:00,39.14,39.21,39.14,39.2,59100.0,29.7138,29.767,29.7138,29.7594,59100.0
2014-11-18 15:30:00,39.19,39.21,39.17,39.19,80500.0,29.7518,29.767,29.7366,29.7518,80500.0
2014-11-18 15:40:00,39.2,39.22,39.19,39.2,119500.0,29.7594,29.7745,29.7518,29.7594,119500.0
2014-11-18 15:50:00,39.19,39.2,39.14,39.15,229600.0,29.7518,29.7594,29.7138,29.7214,229600.0
2014-11-19 09:30:00,39.1,39.13,39.01,39.03,95200.0,29.6834,29.7062,29.6151,29.6303,95200.0
2014-11-19 09:40:00,39.05,39.15,39.04,39.12,38600.0,29.6455,29.7214,29.6379,29.6986,38600.0
2014-11-19 09:50:00,39.12,39.19,39.09,39.16,36100.0,29.6986,29.7518,29.6759,29.729,36100.0
2014-11-19 10:00:00,39.17,39.22,39.17,39.21,42000.0,29.7366,29.7745,29.7366,29.767,42000.0
2014-11-19 10:10:00,39.21,39.22,39.17,39.17,35600.0,29.767,29.7745,29.7366,29.7366,35600.0
2014-11-19 10:20:00,39.17,39.23,39.14,39.15,32900.0,29.7366,29.7821,29.7138,29.7214,32900.0
2014-11-19 10:30:00,39.16,39.21,39.11,39.12,23000.0,29.729,29.767,29.691,29.6986,23000.0
2014-11-19 10:40:00,39.12,39.14,39.08,39.09,32600.0,29.6986,29.7138,29.6683,29.6759,32600.0
2014-11-19 10:50:00,39.08,39.08,39.03,39.05,25100.0,29.6683,29.6683,29.6303,29.6455,25100.0
2014-11-19 11:00:00,39.05,39.08,39.02,39.08,24300.0,29.6455,29.6683,29.6227,29.6683,24300.0
2014-11-19 11:10:00,39.08,39.1,39.02,39.06,18700.0,29.6683,29.6834,29.6227,29.6531,18700.0
2014-11-19 11:20:00,39.05,39.08,39.01,39.05,17600.0,29.6455,29.6683,29.6151,29.6455,17600.0
2014-11-19 11:30:00,39.06,39.07,39.01,39.05,63200.0,29.6531,29.6607,29.6151,29.6455,63200.0
2014-11-19 11:40:00,39.04,39.13,39.04,39.13,55600.0,29.6379,29.7062,29.6379,29.7062,55600.0
2014-11-19 11:50:00,39.12,39.17,39.11,39.14,32800.0,29.6986,29.7366,29.691,29.7138,32800.0
2014-11-19 12:00:00,39.14,39.18,39.12,39.12,16300.0,29.7138,29.7442,29.6986,29.6986,16300.0
2014-11-19 12:10:00,39.12,39.16,39.11,39.13,18400.0,29.6986,29.729,29.691,29.7062,18400.0
2014-11-19 12:20:00,39.13,39.14,39.12,39.13,9300.0,29.7062,29.7138,29.6986,29.7062,9300.0
2014-11-19 12:30:00,39.12,39.13,39.07,39.08,19000.0,29.6986,29.7062,29.6607,29.6683,19000.0
2014-11-19 12:40:00,39.07,39.12,39.07,39.09,12700.0,29.6607,29.6986,29.6607,29.6759,12700.0
2014-11-19 12:50:00,39.1,39.17,39.09,39.17,21200.0,29.6834,29.7366,29.6759,29.7366,21200.0
2014-11-19 13:00:00,39.17,39.18,39.1,39.11,18900.0,29.7366,29.7442,29.6834,29.691,18900.0
2014-11-19 13:10:00,39.1,39.12,39.1,39.1,10300.0,29.6834,29.6986,29.6834,29.6834,10300.0
2014-11-19 13:20:00,39.09,39.15,39.08,39.12,35300.0,29.6759,29.7214,29.6683,29.6986,35300.0
2014-11-19 13:30:00,39.11,39.12,39.08,39.12,21800.0,29.691,29.6986,29.6683,29.6986,21800.0
2014-11-19 13:40:00,39.11,39.12,39.06,39.09,21500.0,29.691,29.6986,29.6531,29.6759,21500.0
2014-11-19 13:50:00,39.08,39.09,39.05,39.06,22400.0,29.6683,29.6759,29.6455,29.6531,22400.0
2014-11-19 14:00:00,39.06,39.15,39.02,39.1,50400.0,29.6531,29.7214,29.6227,29.6834,50400.0
2014-11-19 14:10:00,39.1,39.16,39.09,39.15,14400.0,29.6834,29.729,29.6759,29.7214,14400.0
2014-11-19 14:20:00,39.13,39.14,39.05,39.09,43800.0,29.7062,29.7138,29.6455,29.6759,43800.0
2014-11-19 14:30:00,39.09,39.15,39.05,39.11,26400.0,29.6759,29.7214,29.6455,29.691,26400.0
2014-11-19 14:40:00,39.1,39.11,39.01,39.05,29500.0,29.6834,29.691,29.6151,29.6455,29500.0
2014-11-19 14:50:00,39.05,39.11,39.04,39.05,19800.0,29.6455,29.691,29.6379,29.6455,19800.0
2014-11-19 15:00:00,39.05,39.1,39.05,39.09,13200.0,29.6455,29.6834,29.6455,29.6759,13200.0
2014-11-19 15:10:00,39.09,39.14,39.08,39.14,31800.0,29.6759,29.7138,29.6683,29.7138,31800.0
2014-11-19 15:20:00,39.13,39.16,39.11,39.12,26100.0,29.7062,29.729,29.691,29.6986,26100.0
2014-11-19 15:30:00,39.11,39.13,39.08,39.1,41400.0,29.691,29.7062,29.6683,29.6834,41400.0
2014-11-19 15:40:00,39.09,39.12,39.07,39.11,79700.0,29.6759,29.6986,29.6607,29.691,79700.0
2014-11-19 15:50:00,39.1,39.15,39.09,39.14,159400.0,29.6834,29.7214,29.6759,29.7138,159400.0
2014-11-20 09:30:00,38.93,39.09,38.78,38.97,74100.0,29.5544,29.6759,29.4405,29.5848,74100.0
2014-11-20 09:40:00,38.97,39.0,38.95,38.97,29100.0,29.5848,29.6075,29.5696,29.5848,29100.0
2014-11-20 09:50:00,38.97,39.0,38.96,38.98,50500.0,29.5848,29.6075,29.5772,29.5923,50500.0
2014-11-20 10:00:00,38.98,39.04,38.97,39.01,94500.0,29.5923,29.6379,29.5848,29.6151,94500.0
2014-11-20 10:10:00,39.01,39.02,38.94,38.98,54900.0,29.6151,29.6227,29.562,29.5923,54900.0
2014-11-20 10:20:00,38.99,39.07,38.98,39.01,53300.0,29.5999,29.6607,29.5923,29.6151,53300.0
2014-11-20 10:30:00,39.0,39.1,38.97,39.07,49500.0,29.6075,29.6834,29.5848,29.6607,49500.0
2014-11-20 10:40:00,39.08,39.13,39.08,39.11,15200.0,29.6683,29.7062,29.6683,29.691,15200.0
2014-11-20 10:50:00,39.11,39.14,39.07,39.14,21300.0,29.691,29.7138,29.6607,29.7138,21300.0
2014-11-20 11:00:00,39.14,39.18,39.12,39.18,47900.0,29.7138,29.7442,29.6986,29.7442,47900.0
2014-11-20 11:10:00,39.18,39.21,39.15,39.15,27500.0,29.7442,29.767,29.7214,29.7214,27500.0
2014-11-20 11:20:00,39.16,39.16,39.11,39.12,14000.0,29.729,29.729,29.691,29.6986,14000.0
2014-11-20 11:30:00,39.13,39.14,39.1,39.11,18400.0,29.7062,29.7138,29.6834,29.691,18400.0
2014-11-20 11:40:00,39.12,39.14,39.1,39.13,18800.0,29.6986,29.7138,29.6834,29.7062,18800.0
2014-11-20 11:50:00,39.14,39.14,39.09,39.09,14800.0,29.7138,29.7138,29.6759,29.6759,14800.0
2014-11-20 12:00:00,39.09,39.11,39.09,39.09,16600.0,29.6759,29.691,29.6759,29.6759,16600.0
2014-11-20 12:10:00,39.09,39.18,39.09,39.17,29300.0,29.6759,29.7442,29.6759,29.7366,29300.0
2014-11-20 12:20:00,39.18,39.22,39.12,39.2,78100.0,29.7442,29.7745,29.6986,29.7594,78100.0
2014-11-20 12:30:00,39.2,39.22,39.2,39.21,37300.0,29.7594,29.7745,29.7594,29.767,37300.0
2014-11-20 12:40:00,39.21,39.21,39.16,39.16,39900.0,29.767,29.767,29.729,29.729,39900.0
2014-11-20 12:50:00,39.16,39.17,39.14,39.15,17000.0,29.729,29.7366,29.7138,29.7214,17000.0
2014-11-20 13:00:00,39.15,39.17,39.14,39.15,25100.0,29.7214,29.7366,29.7138,29.7214,25100.0
2014-11-20 13:10:00,39.15,39.17,39.14,39.15,13300.0,29.7214,29.7366,29.7138,29.7214,13300.0
2014-11-20 13:20:00,39.16,39.17,39.13,39.14,8800.0,29.729,29.7366,29.7062,29.7138,8800.0
2014-11-20 13:30:00,39.15,39.16,39.14,39.16,9500.0,29.7214,29.729,29.7138,29.729,9500.0
2014-11-20 13:40:00,39.16,39.16,39.14,39.16,24900.0,29.729,29.729,29.7138,29.729,24900.0
2014-11-20 13:50:00,39.16,39.17,39.15,39.17,16500.0,29.729,29.7366,29.7214,29.7366,16500.0
2014-11-20 14:00:00,39.16,39.17,39.13,39.13,32500.0,29.729,29.7366,29.7062,29.7062,32500.0
2014-11-20 14:10:00,39.14,39.16,39.13,39.14,33300.0,29.7138,29.729,29.7062,29.7138,33300.0
2014-11-20 14:20:00,39.15,39.17,39.14,39.15,20000.0,29.7214,29.7366,29.7138,29.7214,20000.0
2014-11-20 14:30:00,39.14,39.16,39.13,39.15,31700.0,29.7138,29.729,29.7062,29.7214,31700.0
2014-11-20 14:40:00,39.14,39.14,39.11,39.12,20200.0,29.7138,29.7138,29.691,29.6986,20200.0
2014-11-20 14:50:00,39.12,39.16,39.11,39.12,29700.0,29.6986,29.729,29.691,29.6986,29700.0
2014-11-20 15:00:00,39.11,39.16,39.11,39.16,34200.0,29.691,29.729,29.691,29.729,34200.0
2014-11-20 15:10:00,39.16,39.17,39.14,39.17,57800.0,29.729,29.7366,29.7138,29.7366,57800.0
2014-11-20 15:20:00,39.16,39.18,39.12,39.18,50100.0,29.729,29.7442,29.6986,29.7442,50100.0
2014-11-20 15:30:00,39.18,39.18,39.11,39.12,79900.0,29.7442,29.7442,29.691,29.6986,79900.0
2014-11-20 15:40:00,39.13,39.17,39.1,39.1,109900.0,29.7062,29.7366,29.6834,29.6834,109900.0
2014-11-20 15:50:00,39.1,39.12,39.09,39.11,104800.0,29.6834,29.6986,29.6759,29.691,104800.0
2014-11-21 09:30:00,39.56,40.0,39.56,39.8,525000.0,30.0327,30.3667,30.0327,30.2149,525000.0
2014-11-21 09:40:00,39.78,39.92,39.74,39.91,177800.0,30.1997,30.306,30.1693,30.2984,177800.0
2014-11-21 09:50:00,39.91,39.99,39.8,39.94,158800.0,30.2984,30.3591,30.2149,30.3212,158800.0
2014-11-21 10:00:00,39.94,39.94,39.74,39.77,90800.0,30.3212,30.3212,30.1693,30.1921,90800.0
2014-11-21 10:10:00,39.78,39.8,39.74,39.77,65200.0,30.1997,30.2149,30.1693,30.1921,65200.0
2014-11-21 10:20:00,39.77,39.79,39.75,39.75,57000.0,30.1921,30.2073,30.1769,30.1769,57000.0
2014-11-21 10:30:00,39.75,39.77,39.72,39.76,54900.0,30.1769,30.1921,30.1541,30.1845,54900.0
2014-11-21 10:40:00,39.75,39.81,39.73,39.8,119700.0,30.1769,30.2225,30.1617,30.2149,119700.0
2014-11-21 10:50:00,39.8,39.87,39.78,39.85,70400.0,30.2149,30.268,30.1997,30.2528,70400.0
2014-11-21 11:00:00,39.84,39.84,39.77,39.8,60900.0,30.2452,30.2452,30.1921,30.2149,60900.0
2014-11-21 11:10:00,39.8,39.81,39.78,39.79,104400.0,30.2149,30.2225,30.1997,30.2073,104400.0
2014-11-21 11:20:00,39.79,39.81,39.76,39.77,98000.0,30.2073,30.2225,30.1845,30.1921,98000.0
2014-11-21 11:30:00,39.76,39.77,39.7,39.71,136600.0,30.1845,30.1921,30.139,30.1465,136600.0
2014-11-21 11:40:00,39.71,39.76,39.7,39.75,57100.0,30.1465,30.1845,30.139,30.1769,57100.0
2014-11-21 11:50:00,39.75,39.77,39.74,39.77,52600.0,30.1769,30.1921,30.1693,30.1921,52600.0
2014-11-21 12:00:00,39.77,39.78,39.75,39.76,44800.0,30.1921,30.1997,30.1769,30.1845,44800.0
2014-11-21 12:10:00,39.76,39.77,39.73,39.75,23300.0,30.1845,30.1921,30.1617,30.1769,23300.0
2014-11-21 12:20:00,39.75,39.76,39.73,39.74,48700.0,30.1769,30.1845,30.1617,30.1693,48700.0
2014-11-21 12:30:00,39.74,39.76,39.7,39.74,48200.0,30.1693,30.1845,30.139,30.1693,48200.0
2014-11-21 12:40:00,39.73,39.74,39.7,39.7,13000.0,30.1617,30.1693,30.139,30.139,13000.0
2014-11-21 12:50:00,39.71,39.71,39.7,39.7,38300.0,30.1465,30.1465,30.139,30.139,38300.0
2014-11-21 13:00:00,39.7,39.71,39.7,39.71,39300.0,30.139,30.1465,30.139,30.1465,39300.0
2014-11-21 13:10:00,39.71,39.71,39.7,39.71,38700.0,30.1465,30.1465,30.139,30.1465,38700.0
2014-11-21 13:20:00,39.7,39.74,39.7,39.7,77200.0,30.139,30.1693,30.139,30.139,77200.0
2014-11-21 13:30:00,39.7,39.74,39.7,39.72,43300.0,30.139,30.1693,30.139,30.1541,43300.0
2014-11-21 13:40:00,39.73,39.76,39.72,39.75,37600.0,30.1617,30.1845,30.1541,30.1769,37600.0
2014-11-21 13:50:00,39.76,39.76,39.74,39.74,46800.0,30.1845,30.1845,30.1693,30.1693,46800.0
2014-11-21 14:00:00,39.74,39.75,39.71,39.73,30300.0,30.1693,30.1769,30.1465,30.1617,30300.0
2014-11-21 14:10:00,39.72,39.72,39.67,39.67,59400.0,30.1541,30.1541,30.1162,30.1162,59400.0
2014-11-21 14:20:00,39.67,39.68,39.55,39.59,104600.0,30.1162,30.1238,30.0251,30.0554,104600.0
2014-11-21 14:30:00,39.59,39.65,39.54,39.63,77100.0,30.0554,30.101,30.0175,30.0858,77100.0
2014-11-21 14:40:00,39.63,39.66,39.59,39.6,80100.0,30.0858,30.1086,30.0554,30.063,80100.0
2014-11-21 14:50:00,39.6,39.64,39.59,39.62,60900.0,30.063,30.0934,30.0554,30.0782,60900.0
2014-11-21 15:00:00,39.63,39.69,39.62,39.68,84500.0,30.0858,30.1314,30.0782,30.1238,84500.0
2014-11-21 15:10:00,39.68,39.72,39.67,39.72,59400.0,30.1238,30.1541,30.1162,30.1541,59400.0
2014-11-21 15:20:00,39.72,39.72,39.69,39.72,67800.0,30.1541,30.1541,30.1314,30.1541,67800.0
2014-11-21 15:30:00,39.72,39.75,39.7,39.71,123200.0,30.1541,30.1769,30.139,30.1465,123200.0
2014-11-21 15:40:00,39.71,39.74,39.69,39.71,97100.0,30.1465,30.1693,30.1314,30.1465,97100.0
2014-11-21 15:50:00,39.72,39.73,39.65,39.69,173600.0,30.1541,30.1617,30.101,30.1314,173600.0
2014-11-24 09:30:00,39.75,39.87,39.7,39.71,110100.0,30.1769,30.268,30.139,30.1465,110100.0
2014-11-24 09:40:00,39.7,39.87,39.69,39.85,62500.0,30.139,30.268,30.1314,30.2528,62500.0
2014-11-24 09:50:00,39.85,39.86,39.79,39.83,75200.0,30.2528,30.2604,30.2073,30.2376,75200.0
2014-11-24 10:00:00,39.84,39.84,39.72,39.72,34000.0,30.2452,30.2452,30.1541,30.1541,34000.0
2014-11-24 10:10:00,39.73,39.79,39.69,39.77,55900.0,30.1617,30.2073,30.1314,30.1921,55900.0
2014-11-24 10:20:00,39.78,39.78,39.71,39.76,31800.0,30.1997,30.1997,30.1465,30.1845,31800.0
2014-11-24 10:30:00,39.76,39.96,39.75,39.9,275900.0,30.1845,30.3363,30.1769,30.2908,275900.0
2014-11-24 10:40:00,39.9,39.96,39.85,39.87,85800.0,30.2908,30.3363,30.2528,30.268,85800.0
2014-11-24 10:50:00,39.87,39.9,39.79,39.8,83600.0,30.268,30.2908,30.2073,30.2149,83600.0
2014-11-24 11:00:00,39.8,39.81,39.69,39.69,21900.0,30.2149,30.2225,30.1314,30.1314,21900.0
2014-11-24 11:10:00,39.7,39.72,39.56,39.57,40000.0,30.139,30.1541,30.0327,30.0403,40000.0
2014-11-24 11:20:00,39.58,39.65,39.57,39.61,50500.0,30.0479,30.101,30.0403,30.0706,50500.0
2014-11-24 11:30:00,39.61,39.64,39.59,39.63,34900.0,30.0706,30.0934,30.0554,30.0858,34900.0
2014-11-24 11:40:00,39.63,39.63,39.58,39.6,30000.0,30.0858,30.0858,30.0479,30.063,30000.0
2014-11-24 11:50:00,39.59,39.65,39.59,39.61,14700.0,30.0554,30.101,30.0554,30.0706,14700.0
2014-11-24 12:00:00,39.61,39.67,39.6,39.66,25400.0,30.0706,30.1162,30.063,30.1086,25400.0
2014-11-24 12:10:00,39.66,39.66,39.63,39.64,12600.0,30.1086,30.1086,30.0858,30.0934,12600.0
2014-11-24 12:20:00,39.63,39.66,39.62,39.64,53500.0,30.0858,30.1086,30.0782,30.0934,53500.0
2014-11-24 12:30:00,39.63,39.64,39.58,39.59,19400.0,30.0858,30.0934,30.0479,30.0554,19400.0
2014-11-24 12:40:00,39.59,39.6,39.55,39.6,22200.0,30.0554,30.063,30.0251,30.063,22200.0
2014-11-24 12:50:00,39.6,39.6,39.58,39.59,22200.0,30.063,30.063,30.0479,30.0554,22200.0
2014-11-24 13:00:00,39.59,39.61,39.58,39.59,16400.0,30.0554,30.0706,30.0479,30.0554,16400.0
2014-11-24 13:10:00,39.58,39.61,39.58,39.58,20100.0,30.0479,30.0706,30.0479,30.0479,20100.0
2014-11-24 13:20:00,39.59,39.61,39.59,39.59,10200.0,30.0554,30.0706,30.0554,30.0554,10200.0
2014-11-24 13:30:00,39.6,39.6,39.57,39.59,15700.0,30.063,30.063,30.0403,30.0554,15700.0
2014-11-24 13:40:00,39.59,39.59,39.55,39.55,22000.0,30.0554,30.0554,30.0251,30.0251,22000.0
2014-11-24 13:50:00,39.56,39.57,39.55,39.57,15200.0,30.0327,30.0403,30.0251,30.0403,15200.0
2014-11-24 14:00:00,39.57,39.6,39.56,39.57,53200.0,30.0403,30.063,30.0327,30.0403,53200.0
2014-11-24 14:10:00,39.58,39.58,39.54,39.56,40500.0,30.0479,30.0479,30.0175,30.0327,40500.0
2014-11-24 14:20:00,39.56,39.58,39.53,39.57,29100.0,30.0327,30.0479,30.0099,30.0403,29100.0
2014-11-24 14:30:00,39.58,39.58,39.54,39.56,26200.0,30.0479,30.0479,30.0175,30.0327,26200.0
2014-11-24 14:40:00,39.56,39.58,39.54,39.54,35300.0,30.0327,30.0479,30.0175,30.0175,35300.0
2014-11-24 14:50:00,39.54,39.56,39.5,39.5,27800.0,30.0175,30.0327,29.9871,29.9871,27800.0
2014-11-24 15:00:00,39.5,39.51,39.47,39.47,37100.0,29.9871,29.9947,29.9643,29.9643,37100.0
2014-11-24 15:10:00,39.48,39.48,39.45,39.46,29500.0,29.9719,29.9719,29.9492,29.9568,29500.0
2014-11-24 15:20:00,39.46,39.52,39.45,39.51,77400.0,29.9568,30.0023,29.9492,29.9947,77400.0
2014-11-24 15:30:00,39.51,39.51,39.47,39.47,53100.0,29.9947,29.9947,29.9643,29.9643,53100.0
2014-11-24 15:40:00,39.47,39.52,39.47,39.52,65500.0,29.9643,30.0023,29.9643,30.0023,65500.0
2014-11-24 15:50:00,39.52,39.56,39.51,39.55,112700.0,30.0023,30.0327,29.9947,30.0251,112700.0
2014-11-25 09:30:00,39.54,39.66,39.34,39.63,112800.0,30.0175,30.1086,29.8656,30.0858,112800.0
2014-11-25 09:40:00,39.6,39.67,39.45,39.49,170300.0,30.063,30.1162,29.9492,29.9795,170300.0
2014-11-25 09:50:00,39.48,39.53,39.43,39.52,27200.0,29.9719,30.0099,29.934,30.0023,27200.0
2014-11-25 10:00:00,39.52,39.53,39.47,39.51,22600.0,30.0023,30.0099,29.9643,29.9947,22600.0
2014-11-25 10:10:00,39.52,39.54,39.44,39.44,23400.0,30.0023,30.0175,29.9416,29.9416,23400.0
2014-11-25 10:20:00,39.44,39.57,39.42,39.57,57400.0,29.9416,30.0403,29.9264,30.0403,57400.0
2014-11-25 10:30:00,39.56,39.56,39.49,39.51,21800.0,30.0327,30.0327,29.9795,29.9947,21800.0
2014-11-25 10:40:00,39.51,39.54,39.48,39.51,25200.0,29.9947,30.0175,29.9719,29.9947,25200.0
2014-11-25 10:50:00,39.52,39.55,39.49,39.54,22400.0,30.0023,30.0251,29.9795,30.0175,22400.0
2014-11-25 11:00:00,39.54,39.57,39.49,39.5,45800.0,30.0175,30.0403,29.9795,29.9871,45800.0
2014-11-25 11:10:00,39.5,39.52,39.48,39.51,35600.0,29.9871,30.0023,29.9719,29.9947,35600.0
2014-11-25 11:20:00,39.52,39.54,39.44,39.45,76800.0,30.0023,30.0175,29.9416,29.9492,76800.0
2014-11-25 11:30:00,39.45,39.51,39.44,39.51,52200.0,29.9492,29.9947,29.9416,29.9947,52200.0
2014-11-25 11:40:00,39.5,39.51,39.44,39.51,29900.0,29.9871,29.9947,29.9416,29.9947,29900.0
2014-11-25 11:50:00,39.51,39.52,39.48,39.5,22800.0,29.9947,30.0023,29.9719,29.9871,22800.0
2014-11-25 12:00:00,39.51,39.54,39.5,39.5,37200.0,29.9947,30.0175,29.9871,29.9871,37200.0
2014-11-25 12:10:00,39.5,39.51,39.44,39.45,20400.0,29.9871,29.9947,29.9416,29.9492,20400.0
2014-11-25 12:20:00,39.44,39.48,39.44,39.46,16000.0,29.9416,29.9719,29.9416,29.9568,16000.0
2014-11-25 12:30:00,39.46,39.48,39.44,39.48,20800.0,29.9568,29.9719,29.9416,29.9719,20800.0
2014-11-25 12:40:00,39.48,39.53,39.46,39.53,9300.0,29.9719,30.0099,29.9568,30.0099,9300.0
2014-11-25 12:50:00,39.53,39.55,39.52,39.53,12100.0,30.0099,30.0251,30.0023,30.0099,12100.0
2014-11-25 13:00:00,39.53,39.54,39.47,39.48,13900.0,30.0099,30.0175,29.9643,29.9719,13900.0
2014-11-25 13:10:00,39.48,39.49,39.45,39.48,19500.0,29.9719,29.9795,29.9492,29.9719,19500.0
2014-11-25 13:20:00,39.49,39.51,39.49,39.51,8000.0,29.9795,29.9947,29.9795,29.9947,8000.0
2014-11-25 13:30:00,39.51,39.52,39.5,39.51,7500.0,29.9947,30.0023,29.9871,29.9947,7500.0
2014-11-25 13:40:00,39.52,39.55,39.51,39.53,18600.0,30.0023,30.0251,29.9947,30.0099,18600.0
2014-11-25 13:50:00,39.54,39.56,39.53,39.55,13100.0,30.0175,30.0327,30.0099,30.0251,13100.0
2014-11-25 14:00:00,39.55,39.58,39.5,39.5,28300.0,30.0251,30.0479,29.9871,29.9871,28300.0
2014-11-25 14:10:00,39.51,39.54,39.5,39.54,20000.0,29.9947,30.0175,29.9871,30.0175,20000.0
2014-11-25 14:20:00,39.53,39.54,39.52,39.53,18500.0,30.0099,30.0175,30.0023,30.0099,18500.0
2014-11-25 14:30:00,39.54,39.55,39.52,39.54,12400.0,30.0175,30.0251,30.0023,30.0175,12400.0
2014-11-25 14:40:00,39.54,39.54,39.5,39.52,14700.0,30.0175,30.0175,29.9871,30.0023,14700.0
2014-11-25 14:50:00,39.51,39.56,39.49,39.52,20700.0,29.9947,30.0327,29.9795,30.0023,20700.0
2014-11-25 15:00:00,39.52,39.58,39.51,39.55,28000.0,30.0023,30.0479,29.9947,30.0251,28000.0
2014-11-25 15:10:00,39.55,39.56,39.53,39.54,22200.0,30.0251,30.0327,30.0099,30.0175,22200.0
2014-11-25 15:20:00,39.55,39.55,39.5,39.52,34300.0,30.0251,30.0251,29.9871,30.0023,34300.0
2014-11-25 15:30:00,39.52,39.54,39.49,39.51,53600.0,30.0023,30.0175,29.9795,29.9947,53600.0
2014-11-25 15:40:00,39.5,39.52,39.47,39.49,69000.0,29.9871,30.0023,29.9643,29.9795,69000.0
2014-11-25 15:50:00,39.5,39.52,39.46,39.47,156000.0,29.9871,30.0023,29.9568,29.9643,156000.0
2014-11-26 09:30:00,39.53,39.7,39.47,39.68,46000.0,30.0099,30.139,29.9643,30.1238,46000.0
2014-11-26 09:40:00,39.67,39.69,39.65,39.69,17700.0,30.1162,30.1314,30.101,30.1314,17700.0
2014-11-26 09:50:00,39.69,39.69,39.62,39.64,17500.0,30.1314,30.1314,30.0782,30.0934,17500.0
2014-11-26 10:00:00,39.62,39.75,39.6,39.73,50100.0,30.0782,30.1769,30.063,30.1617,50100.0
2014-11-26 10:10:00,39.73,39.76,39.71,39.75,62500.0,30.1617,30.1845,30.1465,30.1769,62500.0
2014-11-26 10:20:00,39.73,39.78,39.72,39.73,30100.0,30.1617,30.1997,30.1541,30.1617,30100.0
2014-11-26 10:30:00,39.73,39.78,39.72,39.73,32000.0,30.1617,30.1997,30.1541,30.1617,32000.0
2014-11-26 10:40:00,39.72,39.77,39.7,39.7,15800.0,30.1541,30.1921,30.139,30.139,15800.0
2014-11-26 10:50:00,39.7,39.73,39.7,39.73,15800.0,30.139,30.1617,30.139,30.1617,15800.0
2014-11-26 11:00:00,39.74,39.74,39.69,39.71,25200.0,30.1693,30.1693,30.1314,30.1465,25200.0
2014-11-26 11:10:00,39.71,39.72,39.65,39.66,35700.0,30.1465,30.1541,30.101,30.1086,35700.0
2014-11-26 11:20:00,39.65,39.66,39.6,39.62,54100.0,30.101,30.1086,30.063,30.0782,54100.0
2014-11-26 11:30:00,39.62,39.79,39.61,39.79,83300.0,30.0782,30.2073,30.0706,30.2073,83300.0
2014-11-26 11:40:00,39.78,39.82,39.77,39.82,38900.0,30.1997,30.2301,30.1921,30.2301,38900.0
2014-11-26 11:50:00,39.82,39.82,39.7,39.73,62900.0,30.2301,30.2301,30.139,30.1617,62900.0
2014-11-26 12:00:00,39.73,39.75,39.68,39.75,27800.0,30.1617,30.1769,30.1238,30.1769,27800.0
2014-11-26 12:10:00,39.75,39.76,39.72,39.75,19400.0,30.1769,30.1845,30.1541,30.1769,19400.0
2014-11-26 12:20:00,39.76,39.78,39.74,39.77,14400.0,30.1845,30.1997,30.1693,30.1921,14400.0
2014-11-26 12:30:00,39.77,39.78,39.74,39.77,17800.0,30.1921,30.1997,30.1693,30.1921,17800.0
2014-11-26 12:40:00,39.78,39.8,39.74,39.78,38200.0,30.1997,30.2149,30.1693,30.1997,38200.0
2014-11-26 12:50:00,39.77,39.79,39.75,39.78,22600.0,30.1921,30.2073,30.1769,30.1997,22600.0
2014-11-26 13:00:00,39.78,39.8,39.77,39.8,10500.0,30.1997,30.2149,30.1921,30.2149,10500.0
2014-11-26 13:10:00,39.79,39.83,39.76,39.82,35400.0,30.2073,30.2376,30.1845,30.2301,35400.0
2014-11-26 13:20:00,39.83,39.84,39.81,39.82,10300.0,30.2376,30.2452,30.2225,30.2301,10300.0
2014-11-26 13:30:00,39.81,39.85,39.81,39.84,12000.0,30.2225,30.2528,30.2225,30.2452,12000.0
2014-11-26 13:40:00,39.85,39.89,39.85,39.89,18900.0,30.2528,30.2832,30.2528,30.2832,18900.0
2014-11-26 13:50:00,39.89,39.89,39.83,39.83,28100.0,30.2832,30.2832,30.2376,30.2376,28100.0
2014-11-26 14:00:00,39.84,39.87,39.83,39.83,24000.0,30.2452,30.268,30.2376,30.2376,24000.0
2014-11-26 14:10:00,39.83,39.84,39.8,39.84,18400.0,30.2376,30.2452,30.2149,30.2452,18400.0
2014-11-26 14:20:00,39.84,39.84,39.81,39.81,15800.0,30.2452,30.2452,30.2225,30.2225,15800.0
2014-11-26 14:30:00,39.8,39.81,39.8,39.81,11400.0,30.2149,30.2225,30.2149,30.2225,11400.0
2014-11-26 14:40:00,39.81,39.86,39.81,39.85,27800.0,30.2225,30.2604,30.2225,30.2528,27800.0
2014-11-26 14:50:00,39.85,39.86,39.83,39.83,37700.0,30.2528,30.2604,30.2376,30.2376,37700.0
2014-11-26 15:00:00,39.84,39.88,39.83,39.88,36200.0,30.2452,30.2756,30.2376,30.2756,36200.0
2014-11-26 15:10:00,39.88,39.89,39.85,39.86,35200.0,30.2756,30.2832,30.2528,30.2604,35200.0
2014-11-26 15:20:00,39.86,39.87,39.85,39.86,17300.0,30.2604,30.268,30.2528,30.2604,17300.0
2014-11-26 15:30:00,39.85,39.89,39.85,39.87,36200.0,30.2528,30.2832,30.2528,30.268,36200.0
2014-11-26 15:40:00,39.87,39.94,39.87,39.92,73600.0,30.268,30.3212,30.268,30.306,73600.0
2014-11-26 15:50:00,39.92,39.98,39.92,39.94,137000.0,30.306,30.3515,30.306,30.3212,137000.0
2014-11-28 09:30:00,40.0,40.0,39.86,39.99,205000.0,30.3667,30.3667,30.2604,30.3591,205000.0
2014-11-28 09:40:00,39.99,40.21,39.97,40.2,278200.0,30.3591,30.5261,30.3439,30.5185,278200.0
2014-11-28 09:50:00,40.2,40.34,40.19,40.3,54600.0,30.5185,30.6248,30.5109,30.5945,54600.0
2014-11-28 10:00:00,40.29,40.44,40.28,40.43,68300.0,30.5869,30.7007,30.5793,30.6931,68300.0
2014-11-28 10:10:00,40.42,40.48,40.42,40.47,53600.0,30.6856,30.7311,30.6856,30.7235,53600.0
2014-11-28 10:20:00,40.47,40.58,40.46,40.55,62900.0,30.7235,30.807,30.7159,30.7842,62900.0
2014-11-28 10:30:00,40.55,40.6,40.53,40.59,61600.0,30.7842,30.8222,30.7691,30.8146,61600.0
2014-11-28 10:40:00,40.59,40.6,40.5,40.5,31200.0,30.8146,30.8222,30.7463,30.7463,31200.0
2014-11-28 10:50:00,40.5,40.51,40.42,40.49,32100.0,30.7463,30.7539,30.6856,30.7387,32100.0
2014-11-28 11:00:00,40.49,40.55,40.46,40.5,38200.0,30.7387,30.7842,30.7159,30.7463,38200.0
2014-11-28 11:10:00,40.5,40.51,40.47,40.5,25900.0,30.7463,30.7539,30.7235,30.7463,25900.0
2014-11-28 11:20:00,40.5,40.5,40.32,40.33,66200.0,30.7463,30.7463,30.6096,30.6172,66200.0
2014-11-28 11:30:00,40.34,40.36,40.3,40.33,46300.0,30.6248,30.64,30.5945,30.6172,46300.0
2014-11-28 11:40:00,40.34,40.37,40.33,40.34,49500.0,30.6248,30.6476,30.6172,30.6248,49500.0
2014-11-28 11:50:00,40.34,40.35,40.29,40.3,26200.0,30.6248,30.6324,30.5869,30.5945,26200.0
2014-11-28 12:00:00,40.31,40.31,40.27,40.3,51700.0,30.602,30.602,30.5717,30.5945,51700.0
2014-11-28 12:10:00,40.3,40.36,40.29,40.33,25400.0,30.5945,30.64,30.5869,30.6172,25400.0
2014-11-28 12:20:00,40.34,40.35,40.27,40.27,40600.0,30.6248,30.6324,30.5717,30.5717,40600.0
2014-11-28 12:30:00,40.27,40.32,40.25,40.29,51000.0,30.5717,30.6096,30.5565,30.5869,51000.0
2014-11-28 12:40:00,40.29,40.29,40.23,40.23,59600.0,30.5869,30.5869,30.5413,30.5413,59600.0
2014-11-28 12:50:00,40.23,40.29,40.2,40.28,136500.0,30.5413,30.5869,30.5185,30.5793,136500.0
2014-12-01 09:30:00,40.0,40.19,39.9,40.16,88000.0,30.3667,30.5109,30.2908,30.4882,88000.0
2014-12-01 09:40:00,40.18,40.18,39.99,40.08,34900.0,30.5034,30.5034,30.3591,30.4274,34900.0
2014-12-01 09:50:00,40.09,40.22,40.04,40.07,75300.0,30.435,30.5337,30.3971,30.4198,75300.0
2014-12-01 10:00:00,40.06,40.22,40.03,40.19,28900.0,30.4123,30.5337,30.3895,30.5109,28900.0
2014-12-01 10:10:00,40.18,40.31,40.18,40.29,41600.0,30.5034,30.602,30.5034,30.5869,41600.0
2014-12-01 10:20:00,40.28,40.32,40.27,40.29,44400.0,30.5793,30.6096,30.5717,30.5869,44400.0
2014-12-01 10:30:00,40.28,40.32,40.27,40.28,49700.0,30.5793,30.6096,30.5717,30.5793,49700.0
2014-12-01 10:40:00,40.28,40.29,40.25,40.27,39700.0,30.5793,30.5869,30.5565,30.5717,39700.0
2014-12-01 10:50:00,40.27,40.28,40.23,40.26,47800.0,30.5717,30.5793,30.5413,30.5641,47800.0
2014-12-01 11:00:00,40.25,40.31,40.25,40.27,91200.0,30.5565,30.602,30.5565,30.5717,91200.0
2014-12-01 11:10:00,40.27,40.31,40.27,40.28,41400.0,30.5717,30.602,30.5717,30.5793,41400.0
2014-12-01 11:20:00,40.29,40.36,40.29,40.34,52400.0,30.5869,30.64,30.5869,30.6248,52400.0
2014-12-01 11:30:00,40.34,40.37,40.33,40.34,33000.0,30.6248,30.6476,30.6172,30.6248,33000.0
2014-12-01 11:40:00,40.34,40.37,40.32,40.34,31500.0,30.6248,30.6476,30.6096,30.6248,31500.0
2014-12-01 11:50:00,40.33,40.34,40.23,40.25,27800.0,30.6172,30.6248,30.5413,30.5565,27800.0
2014-12-01 12:00:00,40.25,40.28,40.23,40.25,29400.0,30.5565,30.5793,30.5413,30.5565,29400.0
2014-12-01 12:10:00,40.25,40.29,40.24,40.29,39100.0,30.5565,30.5869,30.5489,30.5869,39100.0
2014-12-01 12:20:00,40.29,40.34,40.28,40.32,32700.0,30.5869,30.6248,30.5793,30.6096,32700.0
2014-12-01 12:30:00,40.32,40.35,40.31,40.31,16800.0,30.6096,30.6324,30.602,30.602,16800.0
2014-12-01 12:40:00,40.32,40.33,40.25,40.27,21100.0,30.6096,30.6172,30.5565,30.5717,21100.0
2014-12-01 12:50:00,40.27,40.36,40.27,40.34,33100.0,30.5717,30.64,30.5717,30.6248,33100.0
2014-12-01 13:00:00,40.35,40.4,40.35,40.36,25300.0,30.6324,30.6704,30.6324,30.64,25300.0
2014-12-01 13:10:00,40.36,40.38,40.33,40.34,36200.0,30.64,30.6552,30.6172,30.6248,36200.0
2014-12-01 13:20:00,40.34,40.35,40.3,40.31,15000.0,30.6248,30.6324,30.5945,30.602,15000.0
2014-12-01 13:30:00,40.32,40.35,40.32,40.35,16600.0,30.6096,30.6324,30.6096,30.6324,16600.0
2014-12-01 13:40:00,40.35,40.36,40.3,40.3,54300.0,30.6324,30.64,30.5945,30.5945,54300.0
2014-12-01 13:50:00,40.3,40.3,40.24,40.24,35400.0,30.5945,30.5945,30.5489,30.5489,35400.0
2014-12-01 14:00:00,40.25,40.28,40.22,40.26,17700.0,30.5565,30.5793,30.5337,30.5641,17700.0
2014-12-01 14:10:00,40.25,40.25,40.2,40.22,35900.0,30.5565,30.5565,30.5185,30.5337,35900.0
2014-12-01 14:20:00,40.21,40.21,40.14,40.15,21900.0,30.5261,30.5261,30.473,30.4806,21900.0
2014-12-01 14:30:00,40.16,40.22,40.12,40.19,43800.0,30.4882,30.5337,30.4578,30.5109,43800.0
2014-12-01 14:40:00,40.19,40.21,40.16,40.21,44000.0,30.5109,30.5261,30.4882,30.5261,44000.0
2014-12-01 14:50:00,40.21,40.23,40.18,40.22,112800.0,30.5261,30.5413,30.5034,30.5337,112800.0
2014-12-01 15:00:00,40.22,40.26,40.2,40.23,61100.0,30.5337,30.5641,30.5185,30.5413,61100.0
2014-12-01 15:10:00,40.23,40.31,40.23,40.3,77900.0,30.5413,30.602,30.5413,30.5945,77900.0
2014-12-01 15:20:00,40.29,40.32,40.28,40.3,75600.0,30.5869,30.6096,30.5793,30.5945,75600.0
2014-12-01 15:30:00,40.3,40.3,40.2,40.22,77400.0,30.5945,30.5945,30.5185,30.5337,77400.0
2014-12-01 15:40:00,40.22,40.24,40.18,40.22,150800.0,30.5337,30.5489,30.5034,30.5337,150800.0
2014-12-01 15:50:00,40.22,40.29,40.21,40.25,324600.0,30.5337,30.5869,30.5261,30.5565,324600.0
2014-12-02 09:30:00,40.2,40.23,40.06,40.08,162700.0,30.5185,30.5413,30.4123,30.4274,162700.0
2014-12-02 09:40:00,40.08,40.15,39.97,39.98,76300.0,30.4274,30.4806,30.3439,30.3515,76300.0
2014-12-02 09:50:00,39.98,40.02,39.98,40.02,53300.0,30.3515,30.3819,30.3515,30.3819,53300.0
2014-12-02 10:00:00,40.02,40.11,40.02,40.09,64400.0,30.3819,30.4502,30.3819,30.435,64400.0
2014-12-02 10:10:00,40.09,40.1,40.0,40.04,75800.0,30.435,30.4426,30.3667,30.3971,75800.0
2014-12-02 10:20:00,40.03,40.07,39.97,39.98,70200.0,30.3895,30.4198,30.3439,30.3515,70200.0
2014-12-02 10:30:00,39.98,40.0,39.92,39.99,59600.0,30.3515,30.3667,30.306,30.3591,59600.0
2014-12-02 10:40:00,39.99,40.0,39.95,39.95,33800.0,30.3591,30.3667,30.3287,30.3287,33800.0
2014-12-02 10:50:00,39.95,39.95,39.9,39.91,56100.0,30.3287,30.3287,30.2908,30.2984,56100.0
2014-12-02 11:00:00,39.92,39.96,39.88,39.95,66100.0,30.306,30.3363,30.2756,30.3287,66100.0
2014-12-02 11:10:00,39.95,39.98,39.93,39.97,51700.0,30.3287,30.3515,30.3136,30.3439,51700.0
2014-12-02 11:20:00,39.97,39.99,39.95,39.95,37000.0,30.3439,30.3591,30.3287,30.3287,37000.0
2014-12-02 11:30:00,39.94,39.99,39.93,39.98,53800.0,30.3212,30.3591,30.3136,30.3515,53800.0
2014-12-02 11:40:00,39.98,40.0,39.92,39.97,40900.0,30.3515,30.3667,30.306,30.3439,40900.0
2014-12-02 11:50:00,39.97,39.97,39.91,39.94,47500.0,30.3439,30.3439,30.2984,30.3212,47500.0
2014-12-02 12:00:00,39.94,39.95,39.89,39.94,80500.0,30.3212,30.3287,30.2832,30.3212,80500.0
2014-12-02 12:10:00,39.94,39.95,39.9,39.91,40800.0,30.3212,30.3287,30.2908,30.2984,40800.0
2014-12-02 12:20:00,39.92,39.94,39.91,39.91,22600.0,30.306,30.3212,30.2984,30.2984,22600.0
2014-12-02 12:30:00,39.91,39.95,39.9,39.94,46400.0,30.2984,30.3287,30.2908,30.3212,46400.0
2014-12-02 12:40:00,39.94,39.99,39.93,39.98,32300.0,30.3212,30.3591,30.3136,30.3515,32300.0
2014-12-02 12:50:00,39.98,39.98,39.96,39.97,26200.0,30.3515,30.3515,30.3363,30.3439,26200.0
2014-12-02 13:00:00,39.96,39.98,39.95,39.96,19000.0,30.3363,30.3515,30.3287,30.3363,19000.0
2014-12-02 13:10:00,39.96,39.97,39.93,39.94,36000.0,30.3363,30.3439,30.3136,30.3212,36000.0
2014-12-02 13:20:00,39.94,39.97,39.91,39.96,56200.0,30.3212,30.3439,30.2984,30.3363,56200.0
2014-12-02 13:30:00,39.97,39.97,39.94,39.96,37400.0,30.3439,30.3439,30.3212,30.3363,37400.0
2014-12-02 13:40:00,39.95,39.97,39.92,39.95,35700.0,30.3287,30.3439,30.306,30.3287,35700.0
2014-12-02 13:50:00,39.95,39.95,39.91,39.92,47100.0,30.3287,30.3287,30.2984,30.306,47100.0
2014-12-02 14:00:00,39.91,39.93,39.88,39.88,68800.0,30.2984,30.3136,30.2756,30.2756,68800.0
2014-12-02 14:10:00,39.88,39.91,39.88,39.9,42100.0,30.2756,30.2984,30.2756,30.2908,42100.0
2014-12-02 14:20:00,39.89,39.9,39.83,39.84,67100.0,30.2832,30.2908,30.2376,30.2452,67100.0
2014-12-02 14:30:00,39.83,39.9,39.83,39.88,147100.0,30.2376,30.2908,30.2376,30.2756,147100.0
2014-12-02 14:40:00,39.88,40.01,39.88,40.0,156200.0,30.2756,30.3743,30.2756,30.3667,156200.0
2014-12-02 14:50:00,40.01,40.02,40.0,40.02,55700.0,30.3743,30.3819,30.3667,30.3819,55700.0
2014-12-02 15:00:00,40.02,40.02,39.98,40.01,103000.0,30.3819,30.3819,30.3515,30.3743,103000.0
2014-12-02 15:10:00,40.0,40.03,39.99,40.0,120600.0,30.3667,30.3895,30.3591,30.3667,120600.0
2014-12-02 15:20:00,40.0,40.03,39.98,40.0,191200.0,30.3667,30.3895,30.3515,30.3667,191200.0
2014-12-02 15:30:00,40.01,40.03,39.98,40.02,110300.0,30.3743,30.3895,30.3515,30.3819,110300.0
2014-12-02 15:40:00,40.02,40.02,39.95,39.97,129600.0,30.3819,30.3819,30.3287,30.3439,129600.0
2014-12-02 15:50:00,39.97,39.99,39.94,39.97,146100.0,30.3439,30.3591,30.3212,30.3439,146100.0
2014-12-03 09:30:00,39.93,40.0,39.77,39.8,59500.0,30.3136,30.3667,30.1921,30.2149,59500.0
2014-12-03 09:40:00,39.8,39.88,39.79,39.86,24000.0,30.2149,30.2756,30.2073,30.2604,24000.0
2014-12-03 09:50:00,39.85,39.88,39.82,39.83,31900.0,30.2528,30.2756,30.2301,30.2376,31900.0
2014-12-03 10:00:00,39.83,39.88,39.82,39.87,35500.0,30.2376,30.2756,30.2301,30.268,35500.0
2014-12-03 10:10:00,39.88,39.9,39.86,39.88,33900.0,30.2756,30.2908,30.2604,30.2756,33900.0
2014-12-03 10:20:00,39.89,39.91,39.84,39.85,54900.0,30.2832,30.2984,30.2452,30.2528,54900.0
2014-12-03 10:30:00,39.86,39.9,39.85,39.9,24000.0,30.2604,30.2908,30.2528,30.2908,24000.0
2014-12-03 10:40:00,39.9,39.91,39.88,39.91,40400.0,30.2908,30.2984,30.2756,30.2984,40400.0
2014-12-03 10:50:00,39.9,39.93,39.9,39.93,29200.0,30.2908,30.3136,30.2908,30.3136,29200.0
2014-12-03 11:00:00,39.92,39.94,39.9,39.91,23400.0,30.306,30.3212,30.2908,30.2984,23400.0
2014-12-03 11:10:00,39.9,39.92,39.85,39.86,23500.0,30.2908,30.306,30.2528,30.2604,23500.0
2014-12-03 11:20:00,39.86,39.89,39.86,39.88,25800.0,30.2604,30.2832,30.2604,30.2756,25800.0
2014-12-03 11:30:00,39.88,39.91,39.86,39.88,25400.0,30.2756,30.2984,30.2604,30.2756,25400.0
2014-12-03 11:40:00,39.88,39.89,39.86,39.89,15800.0,30.2756,30.2832,30.2604,30.2832,15800.0
2014-12-03 11:50:00,39.88,39.9,39.86,39.88,33100.0,30.2756,30.2908,30.2604,30.2756,33100.0
2014-12-03 12:00:00,39.88,39.89,39.84,39.84,37100.0,30.2756,30.2832,30.2452,30.2452,37100.0
2014-12-03 12:10:00,39.84,39.88,39.83,39.84,14800.0,30.2452,30.2756,30.2376,30.2452,14800.0
2014-12-03 12:20:00,39.84,39.88,39.84,39.86,26600.0,30.2452,30.2756,30.2452,30.2604,26600.0
2014-12-03 12:30:00,39.85,39.87,39.83,39.86,28800.0,30.2528,30.268,30.2376,30.2604,28800.0
2014-12-03 12:40:00,39.86,39.88,39.86,39.87,11400.0,30.2604,30.2756,30.2604,30.268,11400.0
2014-12-03 12:50:00,39.87,39.91,39.87,39.91,25400.0,30.268,30.2984,30.268,30.2984,25400.0
2014-12-03 13:00:00,39.9,39.93,39.9,39.93,23100.0,30.2908,30.3136,30.2908,30.3136,23100.0
2014-12-03 13:10:00,39.93,39.94,39.9,39.93,112000.0,30.3136,30.3212,30.2908,30.3136,112000.0
2014-12-03 13:20:00,39.93,39.96,39.93,39.95,16400.0,30.3136,30.3363,30.3136,30.3287,16400.0
2014-12-03 13:30:00,39.95,39.96,39.94,39.95,22800.0,30.3287,30.3363,30.3212,30.3287,22800.0
2014-12-03 13:40:00,39.95,39.96,39.94,39.94,14300.0,30.3287,30.3363,30.3212,30.3212,14300.0
2014-12-03 13:50:00,39.94,39.95,39.93,39.94,11200.0,30.3212,30.3287,30.3136,30.3212,11200.0
2014-12-03 14:00:00,39.94,39.95,39.92,39.93,48400.0,30.3212,30.3287,30.306,30.3136,48400.0
2014-12-03 14:10:00,39.93,39.96,39.92,39.95,35300.0,30.3136,30.3363,30.306,30.3287,35300.0
2014-12-03 14:20:00,39.95,39.98,39.95,39.96,30600.0,30.3287,30.3515,30.3287,30.3363,30600.0
2014-12-03 14:30:00,39.96,39.98,39.94,39.97,46400.0,30.3363,30.3515,30.3212,30.3439,46400.0
2014-12-03 14:40:00,39.97,39.98,39.94,39.94,22400.0,30.3439,30.3515,30.3212,30.3212,22400.0
2014-12-03 14:50:00,39.94,39.95,39.91,39.93,37400.0,30.3212,30.3287,30.2984,30.3136,37400.0
2014-12-03 15:00:00,39.92,39.94,39.91,39.94,59200.0,30.306,30.3212,30.2984,30.3212,59200.0
2014-12-03 15:10:00,39.94,39.98,39.93,39.97,24600.0,30.3212,30.3515,30.3136,30.3439,24600.0
2014-12-03 15:20:00,39.97,40.0,39.97,40.0,29200.0,30.3439,30.3667,30.3439,30.3667,29200.0
2014-12-03 15:30:00,39.99,40.0,39.98,39.98,41700.0,30.3591,30.3667,30.3515,30.3515,41700.0
2014-12-03 15:40:00,39.99,40.02,39.96,40.02,134700.0,30.3591,30.3819,30.3363,30.3819,134700.0
2014-12-03 15:50:00,40.02,40.02,39.95,39.95,209500.0,30.3819,30.3819,30.3287,30.3287,209500.0
2014-12-04 09:30:00,39.95,39.99,39.9,39.97,42000.0,30.3287,30.3591,30.2908,30.3439,42000.0
2014-12-04 09:40:00,39.97,40.01,39.96,40.0,26300.0,30.3439,30.3743,30.3363,30.3667,26300.0
2014-12-04 09:50:00,40.0,40.01,39.91,39.91,20700.0,30.3667,30.3743,30.2984,30.2984,20700.0
2014-12-04 10:00:00,39.91,39.97,39.91,39.97,52000.0,30.2984,30.3439,30.2984,30.3439,52000.0
2014-12-04 10:10:00,39.96,39.97,39.91,39.92,14400.0,30.3363,30.3439,30.2984,30.306,14400.0
2014-12-04 10:20:00,39.92,39.93,39.82,39.83,68500.0,30.306,30.3136,30.2301,30.2376,68500.0
2014-12-04 10:30:00,39.83,39.87,39.75,39.75,60900.0,30.2376,30.268,30.1769,30.1769,60900.0
2014-12-04 10:40:00,39.75,39.79,39.75,39.77,25500.0,30.1769,30.2073,30.1769,30.1921,25500.0
2014-12-04 10:50:00,39.77,39.81,39.75,39.8,15900.0,30.1921,30.2225,30.1769,30.2149,15900.0
2014-12-04 11:00:00,39.79,39.87,39.78,39.86,29500.0,30.2073,30.268,30.1997,30.2604,29500.0
2014-12-04 11:10:00,39.86,39.92,39.85,39.89,27000.0,30.2604,30.306,30.2528,30.2832,27000.0
2014-12-04 11:20:00,39.89,39.94,39.89,39.91,29100.0,30.2832,30.3212,30.2832,30.2984,29100.0
2014-12-04 11:30:00,39.9,39.95,39.86,39.94,46500.0,30.2908,30.3287,30.2604,30.3212,46500.0
2014-12-04 11:40:00,39.93,39.94,39.91,39.93,12200.0,30.3136,30.3212,30.2984,30.3136,12200.0
2014-12-04 11:50:00,39.93,39.97,39.91,39.97,8900.0,30.3136,30.3439,30.2984,30.3439,8900.0
2014-12-04 12:00:00,39.96,39.99,39.91,39.98,15800.0,30.3363,30.3591,30.2984,30.3515,15800.0
2014-12-04 12:10:00,39.98,39.99,39.95,39.96,6900.0,30.3515,30.3591,30.3287,30.3363,6900.0
2014-12-04 12:20:00,39.96,39.97,39.94,39.96,11000.0,30.3363,30.3439,30.3212,30.3363,11000.0
2014-12-04 12:30:00,39.96,40.07,39.94,40.04,66300.0,30.3363,30.4198,30.3212,30.3971,66300.0
2014-12-04 12:40:00,40.03,40.07,40.03,40.05,8800.0,30.3895,30.4198,30.3895,30.4047,8800.0
2014-12-04 12:50:00,40.05,40.05,40.0,40.02,11800.0,30.4047,30.4047,30.3667,30.3819,11800.0
2014-12-04 13:00:00,40.01,40.02,40.0,40.01,6700.0,30.3743,30.3819,30.3667,30.3743,6700.0
2014-12-04 13:10:00,40.0,40.01,39.96,39.97,14500.0,30.3667,30.3743,30.3363,30.3439,14500.0
2014-12-04 13:20:00,39.97,39.99,39.97,39.97,10900.0,30.3439,30.3591,30.3439,30.3439,10900.0
2014-12-04 13:30:00,39.98,39.98,39.95,39.96,12600.0,30.3515,30.3515,30.3287,30.3363,12600.0
2014-12-04 13:40:00,39.96,39.98,39.96,39.97,14100.0,30.3363,30.3515,30.3363,30.3439,14100.0
2014-12-04 13:50:00,39.97,40.01,39.97,40.01,9100.0,30.3439,30.3743,30.3439,30.3743,9100.0
2014-12-04 14:00:00,40.01,40.04,40.0,40.04,37400.0,30.3743,30.3971,30.3667,30.3971,37400.0
2014-12-04 14:10:00,40.04,40.1,40.03,40.07,18300.0,30.3971,30.4426,30.3895,30.4198,18300.0
2014-12-04 14:20:00,40.07,40.09,40.04,40.08,43000.0,30.4198,30.435,30.3971,30.4274,43000.0
2014-12-04 14:30:00,40.08,40.09,40.0,40.01,54700.0,30.4274,30.435,30.3667,30.3743,54700.0
2014-12-04 14:40:00,40.01,40.04,40.01,40.02,41300.0,30.3743,30.3971,30.3743,30.3819,41300.0
2014-12-04 14:50:00,40.02,40.02,39.99,40.01,25100.0,30.3819,30.3819,30.3591,30.3743,25100.0
2014-12-04 15:00:00,40.0,40.05,40.0,40.05,29400.0,30.3667,30.4047,30.3667,30.4047,29400.0
2014-12-04 15:10:00,40.05,40.05,39.97,39.98,58400.0,30.4047,30.4047,30.3439,30.3515,58400.0
2014-12-04 15:20:00,39.98,39.98,39.85,39.86,97800.0,30.3515,30.3515,30.2528,30.2604,97800.0
2014-12-04 15:30:00,39.86,39.89,39.84,39.86,172100.0,30.2604,30.2832,30.2452,30.2604,172100.0
2014-12-04 15:40:00,39.86,39.87,39.8,39.8,177300.0,30.2604,30.268,30.2149,30.2149,177300.0
2014-12-04 15:50:00,39.8,39.84,39.8,39.82,290600.0,30.2149,30.2452,30.2149,30.2301,290600.0
2014-12-05 09:30:00,39.92,39.99,39.91,39.97,56200.0,30.306,30.3591,30.2984,30.3439,56200.0
2014-12-05 09:40:00,39.96,39.97,39.85,39.88,29400.0,30.3363,30.3439,30.2528,30.2756,29400.0
2014-12-05 09:50:00,39.88,39.9,39.8,39.82,31700.0,30.2756,30.2908,30.2149,30.2301,31700.0
2014-12-05 10:00:00,39.83,39.85,39.7,39.76,29500.0,30.2376,30.2528,30.139,30.1845,29500.0
2014-12-05 10:10:00,39.75,39.87,39.75,39.87,23400.0,30.1769,30.268,30.1769,30.268,23400.0
2014-12-05 10:20:00,39.87,39.87,39.81,39.82,34100.0,30.268,30.268,30.2225,30.2301,34100.0
2014-12-05 10:30:00,39.82,39.85,39.79,39.81,21000.0,30.2301,30.2528,30.2073,30.2225,21000.0
2014-12-05 10:40:00,39.82,39.84,39.8,39.83,28100.0,30.2301,30.2452,30.2149,30.2376,28100.0
2014-12-05 10:50:00,39.82,39.83,39.75,39.81,34900.0,30.2301,30.2376,30.1769,30.2225,34900.0
2014-12-05 11:00:00,39.81,39.84,39.78,39.79,24800.0,30.2225,30.2452,30.1997,30.2073,24800.0
2014-12-05 11:10:00,39.79,39.82,39.78,39.81,53200.0,30.2073,30.2301,30.1997,30.2225,53200.0
2014-12-05 11:20:00,39.8,39.84,39.79,39.81,43400.0,30.2149,30.2452,30.2073,30.2225,43400.0
2014-12-05 11:30:00,39.8,39.8,39.77,39.78,21100.0,30.2149,30.2149,30.1921,30.1997,21100.0
2014-12-05 11:40:00,39.79,39.81,39.78,39.8,23500.0,30.2073,30.2225,30.1997,30.2149,23500.0
2014-12-05 11:50:00,39.8,39.85,39.79,39.82,43900.0,30.2149,30.2528,30.2073,30.2301,43900.0
2014-12-05 12:00:00,39.83,39.83,39.76,39.76,18300.0,30.2376,30.2376,30.1845,30.1845,18300.0
2014-12-05 12:10:00,39.76,39.78,39.74,39.75,21100.0,30.1845,30.1997,30.1693,30.1769,21100.0
2014-12-05 12:20:00,39.76,39.78,39.74,39.77,28500.0,30.1845,30.1997,30.1693,30.1921,28500.0
2014-12-05 12:30:00,39.77,39.78,39.75,39.76,28700.0,30.1921,30.1997,30.1769,30.1845,28700.0
2014-12-05 12:40:00,39.76,39.8,39.75,39.79,23200.0,30.1845,30.2149,30.1769,30.2073,23200.0
2014-12-05 12:50:00,39.8,39.84,39.79,39.84,12700.0,30.2149,30.2452,30.2073,30.2452,12700.0
2014-12-05 13:00:00,39.83,39.85,39.82,39.84,13900.0,30.2376,30.2528,30.2301,30.2452,13900.0
2014-12-05 13:10:00,39.83,39.84,39.8,39.8,13700.0,30.2376,30.2452,30.2149,30.2149,13700.0
2014-12-05 13:20:00,39.8,39.81,39.78,39.8,13000.0,30.2149,30.2225,30.1997,30.2149,13000.0
2014-12-05 13:30:00,39.8,39.82,39.78,39.79,16700.0,30.2149,30.2301,30.1997,30.2073,16700.0
2014-12-05 13:40:00,39.78,39.84,39.78,39.84,25500.0,30.1997,30.2452,30.1997,30.2452,25500.0
2014-12-05 13:50:00,39.83,39.89,39.82,39.88,46700.0,30.2376,30.2832,30.2301,30.2756,46700.0
2014-12-05 14:00:00,39.88,39.89,39.84,39.87,22100.0,30.2756,30.2832,30.2452,30.268,22100.0
2014-12-05 14:10:00,39.87,39.87,39.86,39.87,8600.0,30.268,30.268,30.2604,30.268,8600.0
2014-12-05 14:20:00,39.86,39.87,39.84,39.87,23400.0,30.2604,30.268,30.2452,30.268,23400.0
2014-12-05 14:30:00,39.86,39.89,39.84,39.89,36100.0,30.2604,30.2832,30.2452,30.2832,36100.0
2014-12-05 14:40:00,39.89,39.91,39.87,39.87,20700.0,30.2832,30.2984,30.268,30.268,20700.0
2014-12-05 14:50:00,39.88,39.88,39.82,39.86,34700.0,30.2756,30.2756,30.2301,30.2604,34700.0
2014-12-05 15:00:00,39.86,39.89,39.84,39.89,36700.0,30.2604,30.2832,30.2452,30.2832,36700.0
2014-12-05 15:10:00,39.89,39.89,39.84,39.89,51300.0,30.2832,30.2832,30.2452,30.2832,51300.0
2014-12-05 15:20:00,39.89,39.9,39.85,39.88,48100.0,30.2832,30.2908,30.2528,30.2756,48100.0
2014-12-05 15:30:00,39.88,39.88,39.83,39.85,41300.0,30.2756,30.2756,30.2376,30.2528,41300.0
2014-12-05 15:40:00,39.85,39.89,39.84,39.85,63700.0,30.2528,30.2832,30.2452,30.2528,63700.0
2014-12-05 15:50:00,39.86,39.93,39.85,39.92,133600.0,30.2604,30.3136,30.2528,30.306,133600.0
2014-12-08 09:30:00,39.95,40.06,39.9,39.99,60200.0,30.3287,30.4123,30.2908,30.3591,60200.0
2014-12-08 09:40:00,40.0,40.06,40.0,40.02,28100.0,30.3667,30.4123,30.3667,30.3819,28100.0
2014-12-08 09:50:00,40.03,40.07,40.03,40.06,25900.0,30.3895,30.4198,30.3895,30.4123,25900.0
2014-12-08 10:00:00,40.07,40.19,40.02,40.19,42100.0,30.4198,30.5109,30.3819,30.5109,42100.0
2014-12-08 10:10:00,40.19,40.24,40.17,40.19,36500.0,30.5109,30.5489,30.4958,30.5109,36500.0
2014-12-08 10:20:00,40.19,40.22,40.13,40.16,24600.0,30.5109,30.5337,30.4654,30.4882,24600.0
2014-12-08 10:30:00,40.16,40.17,40.13,40.16,26400.0,30.4882,30.4958,30.4654,30.4882,26400.0
2014-12-08 10:40:00,40.16,40.18,40.15,40.16,18200.0,30.4882,30.5034,30.4806,30.4882,18200.0
2014-12-08 10:50:00,40.16,40.17,40.13,40.14,31500.0,30.4882,30.4958,30.4654,30.473,31500.0
2014-12-08 11:00:00,40.13,40.14,40.11,40.12,14500.0,30.4654,30.473,30.4502,30.4578,14500.0
2014-12-08 11:10:00,40.12,40.14,40.11,40.13,49000.0,30.4578,30.473,30.4502,30.4654,49000.0
2014-12-08 11:20:00,40.13,40.14,40.1,40.1,30800.0,30.4654,30.473,30.4426,30.4426,30800.0
2014-12-08 11:30:00,40.11,40.14,40.11,40.14,9700.0,30.4502,30.473,30.4502,30.473,9700.0
2014-12-08 11:40:00,40.14,40.15,40.13,40.15,19500.0,30.473,30.4806,30.4654,30.4806,19500.0
2014-12-08 11:50:00,40.14,40.15,40.13,40.14,12900.0,30.473,30.4806,30.4654,30.473,12900.0
2014-12-08 12:00:00,40.13,40.15,40.12,40.12,11000.0,30.4654,30.4806,30.4578,30.4578,11000.0
2014-12-08 12:10:00,40.12,40.12,40.01,40.02,16200.0,30.4578,30.4578,30.3743,30.3819,16200.0
2014-12-08 12:20:00,40.02,40.04,40.0,40.03,23100.0,30.3819,30.3971,30.3667,30.3895,23100.0
2014-12-08 12:30:00,40.03,40.08,40.01,40.07,21600.0,30.3895,30.4274,30.3743,30.4198,21600.0
2014-12-08 12:40:00,40.07,40.1,40.06,40.08,19500.0,30.4198,30.4426,30.4123,30.4274,19500.0
2014-12-08 12:50:00,40.08,40.09,40.05,40.06,26600.0,30.4274,30.435,30.4047,30.4123,26600.0
2014-12-08 13:00:00,40.07,40.1,40.06,40.08,14600.0,30.4198,30.4426,30.4123,30.4274,14600.0
2014-12-08 13:10:00,40.09,40.09,40.07,40.07,19800.0,30.435,30.435,30.4198,30.4198,19800.0
2014-12-08 13:20:00,40.08,40.08,40.02,40.03,19800.0,30.4274,30.4274,30.3819,30.3895,19800.0
2014-12-08 13:30:00,40.03,40.04,40.0,40.01,32400.0,30.3895,30.3971,30.3667,30.3743,32400.0
2014-12-08 13:40:00,40.0,40.01,39.93,39.94,51300.0,30.3667,30.3743,30.3136,30.3212,51300.0
2014-12-08 13:50:00,39.95,39.99,39.92,39.93,38600.0,30.3287,30.3591,30.306,30.3136,38600.0
2014-12-08 14:00:00,39.92,39.94,39.87,39.92,48100.0,30.306,30.3212,30.268,30.306,48100.0
2014-12-08 14:10:00,39.91,39.92,39.87,39.91,42900.0,30.2984,30.306,30.268,30.2984,42900.0
2014-12-08 14:20:00,39.91,39.94,39.88,39.94,36700.0,30.2984,30.3212,30.2756,30.3212,36700.0
2014-12-08 14:30:00,39.95,39.98,39.95,39.98,11900.0,30.3287,30.3515,30.3287,30.3515,11900.0
2014-12-08 14:40:00,39.98,39.99,39.96,39.97,23800.0,30.3515,30.3591,30.3363,30.3439,23800.0
2014-12-08 14:50:00,39.98,40.02,39.96,39.98,69700.0,30.3515,30.3819,30.3363,30.3515,69700.0
2014-12-08 15:00:00,39.98,40.01,39.97,39.98,30500.0,30.3515,30.3743,30.3439,30.3515,30500.0
2014-12-08 15:10:00,39.98,40.01,39.97,39.98,32700.0,30.3515,30.3743,30.3439,30.3515,32700.0
2014-12-08 15:20:00,39.98,40.05,39.95,40.04,44600.0,30.3515,30.4047,30.3287,30.3971,44600.0
2014-12-08 15:30:00,40.05,40.05,40.0,40.03,54500.0,30.4047,30.4047,30.3667,30.3895,54500.0
2014-12-08 15:40:00,40.04,40.07,40.01,40.02,115600.0,30.3971,30.4198,30.3743,30.3819,115600.0
2014-12-08 15:50:00,40.02,40.06,40.0,40.01,144000.0,30.3819,30.4123,30.3667,30.3743,144000.0
2014-12-09 09:30:00,39.76,39.82,39.57,39.63,80500.0,30.1845,30.2301,30.0403,30.0858,80500.0
2014-12-09 09:40:00,39.63,39.63,39.4,39.59,121400.0,30.0858,30.0858,29.9112,30.0554,121400.0
2014-12-09 09:50:00,39.58,39.7,39.55,39.66,34500.0,30.0479,30.139,30.0251,30.1086,34500.0
2014-12-09 10:00:00,39.66,39.71,39.6,39.63,101000.0,30.1086,30.1465,30.063,30.0858,101000.0
2014-12-09 10:10:00,39.62,39.67,39.62,39.67,43100.0,30.0782,30.1162,30.0782,30.1162,43100.0
2014-12-09 10:20:00,39.68,39.69,39.63,39.64,37700.0,30.1238,30.1314,30.0858,30.0934,37700.0
2014-12-09 10:30:00,39.64,39.65,39.57,39.64,36400.0,30.0934,30.101,30.0403,30.0934,36400.0
2014-12-09 10:40:00,39.64,39.69,39.63,39.67,97700.0,30.0934,30.1314,30.0858,30.1162,97700.0
2014-12-09 10:50:00,39.66,39.68,39.65,39.65,58000.0,30.1086,30.1238,30.101,30.101,58000.0
2014-12-09 11:00:00,39.65,39.69,39.64,39.66,96400.0,30.101,30.1314,30.0934,30.1086,96400.0
2014-12-09 11:10:00,39.65,39.7,39.64,39.7,67100.0,30.101,30.139,30.0934,30.139,67100.0
2014-12-09 11:20:00,39.7,39.74,39.69,39.71,41300.0,30.139,30.1693,30.1314,30.1465,41300.0
2014-12-09 11:30:00,39.72,39.73,39.66,39.73,26000.0,30.1541,30.1617,30.1086,30.1617,26000.0
2014-12-09 11:40:00,39.73,39.73,39.65,39.7,28900.0,30.1617,30.1617,30.101,30.139,28900.0
2014-12-09 11:50:00,39.7,39.74,39.65,39.72,16400.0,30.139,30.1693,30.101,30.1541,16400.0
2014-12-09 12:00:00,39.71,39.74,39.69,39.73,23200.0,30.1465,30.1693,30.1314,30.1617,23200.0
2014-12-09 12:10:00,39.73,39.77,39.71,39.75,55000.0,30.1617,30.1921,30.1465,30.1769,55000.0
2014-12-09 12:20:00,39.75,39.81,39.73,39.81,13300.0,30.1769,30.2225,30.1617,30.2225,13300.0
2014-12-09 12:30:00,39.8,39.86,39.78,39.86,24500.0,30.2149,30.2604,30.1997,30.2604,24500.0
2014-12-09 12:40:00,39.86,39.86,39.82,39.83,16300.0,30.2604,30.2604,30.2301,30.2376,16300.0
2014-12-09 12:50:00,39.83,39.86,39.82,39.86,12700.0,30.2376,30.2604,30.2301,30.2604,12700.0
2014-12-09 13:00:00,39.87,39.87,39.83,39.85,29000.0,30.268,30.268,30.2376,30.2528,29000.0
2014-12-09 13:10:00,39.86,39.9,39.85,39.87,32000.0,30.2604,30.2908,30.2528,30.268,32000.0
2014-12-09 13:20:00,39.88,39.89,39.86,39.89,25800.0,30.2756,30.2832,30.2604,30.2832,25800.0
2014-12-09 13:30:00,39.89,39.96,39.89,39.96,35200.0,30.2832,30.3363,30.2832,30.3363,35200.0
2014-12-09 13:40:00,39.96,39.96,39.93,39.94,29600.0,30.3363,30.3363,30.3136,30.3212,29600.0
2014-12-09 13:50:00,39.93,39.94,39.9,39.92,29600.0,30.3136,30.3212,30.2908,30.306,29600.0
2014-12-09 14:00:00,39.92,39.96,39.9,39.96,24400.0,30.306,30.3363,30.2908,30.3363,24400.0
2014-12-09 14:10:00,39.96,39.96,39.88,39.9,21800.0,30.3363,30.3363,30.2756,30.2908,21800.0
2014-12-09 14:20:00,39.9,39.92,39.89,39.91,17500.0,30.2908,30.306,30.2832,30.2984,17500.0
2014-12-09 14:30:00,39.91,39.92,39.81,39.84,36000.0,30.2984,30.306,30.2225,30.2452,36000.0
2014-12-09 14:40:00,39.85,39.9,39.84,39.89,24200.0,30.2528,30.2908,30.2452,30.2832,24200.0
2014-12-09 14:50:00,39.89,39.89,39.84,39.86,20700.0,30.2832,30.2832,30.2452,30.2604,20700.0
2014-12-09 15:00:00,39.87,39.91,39.86,39.87,27200.0,30.268,30.2984,30.2604,30.268,27200.0
2014-12-09 15:10:00,39.88,39.89,39.84,39.86,35500.0,30.2756,30.2832,30.2452,30.2604,35500.0
2014-12-09 15:20:00,39.86,39.87,39.84,39.86,31500.0,30.2604,30.268,30.2452,30.2604,31500.0
2014-12-09 15:30:00,39.86,39.86,39.82,39.85,49800.0,30.2604,30.2604,30.2301,30.2528,49800.0
2014-12-09 15:40:00,39.86,39.98,39.85,39.98,103800.0,30.2604,30.3515,30.2528,30.3515,103800.0
2014-12-09 15:50:00,39.98,39.99,39.93,39.98,173700.0,30.3515,30.3591,30.3136,30.3515,173700.0
2014-12-10 09:30:00,39.95,40.03,39.86,39.96,42800.0,30.3287,30.3895,30.2604,30.3363,42800.0
2014-12-10 09:40:00,39.94,39.99,39.9,39.94,44400.0,30.3212,30.3591,30.2908,30.3212,44400.0
2014-12-10 09:50:00,39.93,40.06,39.93,40.01,22900.0,30.3136,30.4123,30.3136,30.3743,22900.0
2014-12-10 10:00:00,40.0,40.04,39.92,39.92,26600.0,30.3667,30.3971,30.306,30.306,26600.0
2014-12-10 10:10:00,39.92,39.95,39.91,39.94,16500.0,30.306,30.3287,30.2984,30.3212,16500.0
2014-12-10 10:20:00,39.93,39.95,39.88,39.91,19900.0,30.3136,30.3287,30.2756,30.2984,19900.0
2014-12-10 10:30:00,39.91,39.92,39.82,39.86,23000.0,30.2984,30.306,30.2301,30.2604,23000.0
2014-12-10 10:40:00,39.84,39.86,39.81,39.81,14300.0,30.2452,30.2604,30.2225,30.2225,14300.0
2014-12-10 10:50:00,39.81,39.93,39.81,39.93,17800.0,30.2225,30.3136,30.2225,30.3136,17800.0
2014-12-10 11:00:00,39.93,39.94,39.89,39.94,25200.0,30.3136,30.3212,30.2832,30.3212,25200.0
2014-12-10 11:10:00,39.94,39.96,39.87,39.88,10700.0,30.3212,30.3363,30.268,30.2756,10700.0
2014-12-10 11:20:00,39.87,39.88,39.8,39.8,14800.0,30.268,30.2756,30.2149,30.2149,14800.0
2014-12-10 11:30:00,39.81,39.83,39.76,39.8,20700.0,30.2225,30.2376,30.1845,30.2149,20700.0
2014-12-10 11:40:00,39.79,39.82,39.77,39.82,16200.0,30.2073,30.2301,30.1921,30.2301,16200.0
2014-12-10 11:50:00,39.82,39.86,39.81,39.83,36600.0,30.2301,30.2604,30.2225,30.2376,36600.0
2014-12-10 12:00:00,39.83,39.87,39.76,39.77,50900.0,30.2376,30.268,30.1845,30.1921,50900.0
2014-12-10 12:10:00,39.77,39.8,39.76,39.76,27200.0,30.1921,30.2149,30.1845,30.1845,27200.0
2014-12-10 12:20:00,39.76,39.8,39.73,39.76,23900.0,30.1845,30.2149,30.1617,30.1845,23900.0
2014-12-10 12:30:00,39.75,39.75,39.7,39.72,20700.0,30.1769,30.1769,30.139,30.1541,20700.0
2014-12-10 12:40:00,39.72,39.78,39.71,39.73,9900.0,30.1541,30.1997,30.1465,30.1617,9900.0
2014-12-10 12:50:00,39.74,39.8,39.73,39.78,28400.0,30.1693,30.2149,30.1617,30.1997,28400.0
2014-12-10 13:00:00,39.78,39.81,39.77,39.8,11800.0,30.1997,30.2225,30.1921,30.2149,11800.0
2014-12-10 13:10:00,39.8,39.83,39.78,39.79,32600.0,30.2149,30.2376,30.1997,30.2073,32600.0
2014-12-10 13:20:00,39.78,39.78,39.72,39.75,15400.0,30.1997,30.1997,30.1541,30.1769,15400.0
2014-12-10 13:30:00,39.76,39.77,39.69,39.71,13200.0,30.1845,30.1921,30.1314,30.1465,13200.0
2014-12-10 13:40:00,39.71,39.74,39.61,39.61,28600.0,30.1465,30.1693,30.0706,30.0706,28600.0
2014-12-10 13:50:00,39.61,39.62,39.56,39.58,24900.0,30.0706,30.0782,30.0327,30.0479,24900.0
2014-12-10 14:00:00,39.58,39.61,39.56,39.6,26600.0,30.0479,30.0706,30.0327,30.063,26600.0
2014-12-10 14:10:00,39.59,39.6,39.56,39.59,19900.0,30.0554,30.063,30.0327,30.0554,19900.0
2014-12-10 14:20:00,39.59,39.59,39.49,39.5,31800.0,30.0554,30.0554,29.9795,29.9871,31800.0
2014-12-10 14:30:00,39.49,39.51,39.41,39.43,41800.0,29.9795,29.9947,29.9188,29.934,41800.0
2014-12-10 14:40:00,39.43,39.44,39.41,39.42,22600.0,29.934,29.9416,29.9188,29.9264,22600.0
2014-12-10 14:50:00,39.42,39.43,39.39,39.4,37500.0,29.9264,29.934,29.9036,29.9112,37500.0
2014-12-10 15:00:00,39.39,39.47,39.35,39.46,45800.0,29.9036,29.9643,29.8732,29.9568,45800.0
2014-12-10 15:10:00,39.45,39.53,39.45,39.51,28300.0,29.9492,30.0099,29.9492,29.9947,28300.0
2014-12-10 15:20:00,39.51,39.56,39.49,39.55,53400.0,29.9947,30.0327,29.9795,30.0251,53400.0
2014-12-10 15:30:00,39.55,39.62,39.54,39.55,76100.0,30.0251,30.0782,30.0175,30.0251,76100.0
2014-12-10 15:40:00,39.55,39.56,39.45,39.46,155100.0,30.0251,30.0327,29.9492,29.9568,155100.0
2014-12-10 15:50:00,39.45,39.5,39.39,39.41,224600.0,29.9492,29.9871,29.9036,29.9188,224600.0
2014-12-11 09:30:00,39.6,39.8,39.46,39.6,42100.0,30.063,30.2149,29.9568,30.063,42100.0
2014-12-11 09:40:00,39.63,39.73,39.59,39.6,89400.0,30.0858,30.1617,30.0554,30.063,89400.0
2014-12-11 09:50:00,39.6,39.62,39.56,39.6,80900.0,30.063,30.0782,30.0327,30.063,80900.0
2014-12-11 10:00:00,39.59,39.63,39.58,39.62,55100.0,30.0554,30.0858,30.0479,30.0782,55100.0
2014-12-11 10:10:00,39.61,39.7,39.6,39.69,32600.0,30.0706,30.139,30.063,30.1314,32600.0
2014-12-11 10:20:00,39.7,39.74,39.67,39.72,40200.0,30.139,30.1693,30.1162,30.1541,40200.0
2014-12-11 10:30:00,39.71,39.76,39.67,39.71,56900.0,30.1465,30.1845,30.1162,30.1465,56900.0
2014-12-11 10:40:00,39.7,39.71,39.64,39.66,59800.0,30.139,30.1465,30.0934,30.1086,59800.0
2014-12-11 10:50:00,39.66,39.67,39.64,39.66,21900.0,30.1086,30.1162,30.0934,30.1086,21900.0
2014-12-11 11:00:00,39.65,39.69,39.65,39.68,39500.0,30.101,30.1314,30.101,30.1238,39500.0
2014-12-11 11:10:00,39.67,39.68,39.63,39.64,84200.0,30.1162,30.1238,30.0858,30.0934,84200.0
2014-12-11 11:20:00,39.64,39.65,39.63,39.64,23100.0,30.0934,30.101,30.0858,30.0934,23100.0
2014-12-11 11:30:00,39.64,39.67,39.64,39.65,29600.0,30.0934,30.1162,30.0934,30.101,29600.0
2014-12-11 11:40:00,39.65,40.3,39.64,40.09,719400.0,30.101,30.5945,30.0934,30.435,719400.0
2014-12-11 11:50:00,40.09,40.35,40.01,40.25,355500.0,30.435,30.6324,30.3743,30.5565,355500.0
2014-12-11 12:00:00,40.26,40.48,40.18,40.33,172300.0,30.5641,30.7311,30.5034,30.6172,172300.0
2014-12-11 12:10:00,40.33,40.39,40.22,40.35,82200.0,30.6172,30.6628,30.5337,30.6324,82200.0
2014-12-11 12:20:00,40.35,40.39,40.25,40.27,59300.0,30.6324,30.6628,30.5565,30.5717,59300.0
2014-12-11 12:30:00,40.26,40.31,40.26,40.31,29900.0,30.5641,30.602,30.5641,30.602,29900.0
2014-12-11 12:40:00,40.31,40.33,40.28,40.3,53000.0,30.602,30.6172,30.5793,30.5945,53000.0
2014-12-11 12:50:00,40.3,40.33,40.28,40.28,36000.0,30.5945,30.6172,30.5793,30.5793,36000.0
2014-12-11 13:00:00,40.28,40.29,40.17,40.17,61400.0,30.5793,30.5869,30.4958,30.4958,61400.0
2014-12-11 13:10:00,40.18,40.19,40.11,40.15,26500.0,30.5034,30.5109,30.4502,30.4806,26500.0
2014-12-11 13:20:00,40.14,40.16,40.07,40.08,29600.0,30.473,30.4882,30.4198,30.4274,29600.0
2014-12-11 13:30:00,40.08,40.13,40.07,40.13,32800.0,30.4274,30.4654,30.4198,30.4654,32800.0
2014-12-11 13:40:00,40.13,40.2,40.13,40.19,33700.0,30.4654,30.5185,30.4654,30.5109,33700.0
2014-12-11 13:50:00,40.19,40.24,40.14,40.14,40000.0,30.5109,30.5489,30.473,30.473,40000.0
2014-12-11 14:00:00,40.13,40.15,40.08,40.13,27300.0,30.4654,30.4806,30.4274,30.4654,27300.0
2014-12-11 14:10:00,40.13,40.14,40.06,40.09,35300.0,30.4654,30.473,30.4123,30.435,35300.0
2014-12-11 14:20:00,40.09,40.13,40.03,40.03,29100.0,30.435,30.4654,30.3895,30.3895,29100.0
2014-12-11 14:30:00,40.02,40.04,39.97,40.03,57900.0,30.3819,30.3971,30.3439,30.3895,57900.0
2014-12-11 14:40:00,40.03,40.07,39.93,39.97,64400.0,30.3895,30.4198,30.3136,30.3439,64400.0
2014-12-11 14:50:00,39.96,39.97,39.91,39.94,46200.0,30.3363,30.3439,30.2984,30.3212,46200.0
2014-12-11 15:00:00,39.94,40.1,39.93,40.07,84500.0,30.3212,30.4426,30.3136,30.4198,84500.0
2014-12-11 15:10:00,40.07,40.18,40.06,40.18,85000.0,30.4198,30.5034,30.4123,30.5034,85000.0
2014-12-11 15:20:00,40.17,40.23,40.16,40.19,90200.0,30.4958,30.5413,30.4882,30.5109,90200.0
2014-12-11 15:30:00,40.19,40.22,40.14,40.16,100700.0,30.5109,30.5337,30.473,30.4882,100700.0
2014-12-11 15:40:00,40.16,40.22,40.12,40.14,200100.0,30.4882,30.5337,30.4578,30.473,200100.0
2014-12-11 15:50:00,40.13,40.17,40.03,40.13,450500.0,30.4654,30.4958,30.3895,30.4654,450500.0
2014-12-12 09:30:00,39.81,40.0,39.79,39.98,56000.0,30.2225,30.3667,30.2073,30.3515,56000.0
2014-12-12 09:40:00,40.0,40.06,39.98,40.02,79200.0,30.3667,30.4123,30.3515,30.3819,79200.0
2014-12-12 09:50:00,40.02,40.19,39.99,40.19,67600.0,30.3819,30.5109,30.3591,30.5109,67600.0
2014-12-12 10:00:00,40.19,40.2,40.02,40.02,73300.0,30.5109,30.5185,30.3819,30.3819,73300.0
2014-12-12 10:10:00,40.02,40.02,39.87,39.94,100500.0,30.3819,30.3819,30.268,30.3212,100500.0
2014-12-12 10:20:00,39.93,39.94,39.76,39.93,74700.0,30.3136,30.3212,30.1845,30.3136,74700.0
2014-12-12 10:30:00,39.93,40.01,39.93,39.95,80500.0,30.3136,30.3743,30.3136,30.3287,80500.0
2014-12-12 10:40:00,39.95,39.95,39.82,39.82,53000.0,30.3287,30.3287,30.2301,30.2301,53000.0
2014-12-12 10:50:00,39.82,39.89,39.79,39.79,114000.0,30.2301,30.2832,30.2073,30.2073,114000.0
2014-12-12 11:00:00,39.77,39.77,39.68,39.73,43100.0,30.1921,30.1921,30.1238,30.1617,43100.0
2014-12-12 11:10:00,39.73,39.73,39.57,39.58,38500.0,30.1617,30.1617,30.0403,30.0479,38500.0
2014-12-12 11:20:00,39.58,39.63,39.52,39.59,106500.0,30.0479,30.0858,30.0023,30.0554,106500.0
2014-12-12 11:30:00,39.59,39.69,39.58,39.68,44700.0,30.0554,30.1314,30.0479,30.1238,44700.0
2014-12-12 11:40:00,39.69,39.7,39.63,39.67,26100.0,30.1314,30.139,30.0858,30.1162,26100.0
2014-12-12 11:50:00,39.66,39.73,39.63,39.65,35100.0,30.1086,30.1617,30.0858,30.101,35100.0
2014-12-12 12:00:00,39.65,39.71,39.61,39.7,41200.0,30.101,30.1465,30.0706,30.139,41200.0
2014-12-12 12:10:00,39.7,39.73,39.7,39.72,19700.0,30.139,30.1617,30.139,30.1541,19700.0
2014-12-12 12:20:00,39.71,39.75,39.7,39.74,19400.0,30.1465,30.1769,30.139,30.1693,19400.0
2014-12-12 12:30:00,39.73,39.77,39.73,39.73,59100.0,30.1617,30.1921,30.1617,30.1617,59100.0
2014-12-12 12:40:00,39.72,39.72,39.67,39.7,31200.0,30.1541,30.1541,30.1162,30.139,31200.0
2014-12-12 12:50:00,39.71,39.71,39.62,39.63,27500.0,30.1465,30.1465,30.0782,30.0858,27500.0
2014-12-12 13:00:00,39.64,39.72,39.62,39.7,88600.0,30.0934,30.1541,30.0782,30.139,88600.0
2014-12-12 13:10:00,39.69,40.0,39.68,39.86,151000.0,30.1314,30.3667,30.1238,30.2604,151000.0
2014-12-12 13:20:00,39.86,39.93,39.86,39.88,32800.0,30.2604,30.3136,30.2604,30.2756,32800.0
2014-12-12 13:30:00,39.89,39.89,39.81,39.83,20300.0,30.2832,30.2832,30.2225,30.2376,20300.0
2014-12-12 13:40:00,39.83,39.87,39.81,39.86,23700.0,30.2376,30.268,30.2225,30.2604,23700.0
2014-12-12 13:50:00,39.86,39.91,39.86,39.9,18800.0,30.2604,30.2984,30.2604,30.2908,18800.0
2014-12-12 14:00:00,39.89,39.89,39.82,39.82,16900.0,30.2832,30.2832,30.2301,30.2301,16900.0
2014-12-12 14:10:00,39.82,39.82,39.78,39.79,13900.0,30.2301,30.2301,30.1997,30.2073,13900.0
2014-12-12 14:20:00,39.8,39.83,39.78,39.78,39600.0,30.2149,30.2376,30.1997,30.1997,39600.0
2014-12-12 14:30:00,39.78,39.79,39.75,39.77,23300.0,30.1997,30.2073,30.1769,30.1921,23300.0
2014-12-12 14:40:00,39.77,39.78,39.71,39.72,42900.0,30.1921,30.1997,30.1465,30.1541,42900.0
2014-12-12 14:50:00,39.72,39.78,39.71,39.78,14300.0,30.1541,30.1997,30.1465,30.1997,14300.0
2014-12-12 15:00:00,39.77,39.81,39.72,39.74,53500.0,30.1921,30.2225,30.1541,30.1693,53500.0
2014-12-12 15:10:00,39.73,39.74,39.64,39.65,61000.0,30.1617,30.1693,30.0934,30.101,61000.0
2014-12-12 15:20:00,39.65,39.68,39.62,39.63,44400.0,30.101,30.1238,30.0782,30.0858,44400.0
2014-12-12 15:30:00,39.62,39.63,39.49,39.5,97500.0,30.0782,30.0858,29.9795,29.9871,97500.0
2014-12-12 15:40:00,39.5,39.5,39.33,39.36,217400.0,29.9871,29.9871,29.8581,29.8808,217400.0
2014-12-12 15:50:00,39.36,39.41,39.31,39.33,355600.0,29.8808,29.9188,29.8429,29.8581,355600.0
2014-12-15 09:30:00,39.62,39.68,39.48,39.63,52500.0,30.0782,30.1238,29.9719,30.0858,52500.0
2014-12-15 09:40:00,39.61,39.7,39.56,39.7,74700.0,30.0706,30.139,30.0327,30.139,74700.0
2014-12-15 09:50:00,39.69,39.83,39.63,39.8,110800.0,30.1314,30.2376,30.0858,30.2149,110800.0
2014-12-15 10:00:00,39.79,39.79,39.63,39.63,123300.0,30.2073,30.2073,30.0858,30.0858,123300.0
2014-12-15 10:10:00,39.63,39.72,39.63,39.66,110900.0,30.0858,30.1541,30.0858,30.1086,110900.0
2014-12-15 10:20:00,39.65,39.67,39.57,39.61,68300.0,30.101,30.1162,30.0403,30.0706,68300.0
2014-12-15 10:30:00,39.61,39.68,39.61,39.68,61800.0,30.0706,30.1238,30.0706,30.1238,61800.0
2014-12-15 10:40:00,39.68,39.69,39.54,39.58,81600.0,30.1238,30.1314,30.0175,30.0479,81600.0
2014-12-15 10:50:00,39.59,39.74,39.59,39.66,190700.0,30.0554,30.1693,30.0554,30.1086,190700.0
2014-12-15 11:00:00,39.66,39.66,39.44,39.5,58100.0,30.1086,30.1086,29.9416,29.9871,58100.0
2014-12-15 11:10:00,39.5,39.51,39.33,39.37,113200.0,29.9871,29.9947,29.8581,29.8884,113200.0
2014-12-15 11:20:00,39.36,39.37,39.23,39.28,53300.0,29.8808,29.8884,29.7821,29.8201,53300.0
2014-12-15 11:30:00,39.27,39.35,39.25,39.26,42500.0,29.8125,29.8732,29.7973,29.8049,42500.0
2014-12-15 11:40:00,39.28,39.3,39.19,39.28,64800.0,29.8201,29.8353,29.7518,29.8201,64800.0
2014-12-15 11:50:00,39.28,39.29,39.16,39.21,39100.0,29.8201,29.8277,29.729,29.767,39100.0
2014-12-15 12:00:00,39.22,39.42,39.2,39.36,108900.0,29.7745,29.9264,29.7594,29.8808,108900.0
2014-12-15 12:10:00,39.36,39.4,39.3,39.35,53100.0,29.8808,29.9112,29.8353,29.8732,53100.0
2014-12-15 12:20:00,39.35,39.44,39.35,39.39,52700.0,29.8732,29.9416,29.8732,29.9036,52700.0
2014-12-15 12:30:00,39.39,39.48,39.32,39.48,57100.0,29.9036,29.9719,29.8505,29.9719,57100.0
2014-12-15 12:40:00,39.47,39.49,39.38,39.39,35500.0,29.9643,29.9795,29.896,29.9036,35500.0
2014-12-15 12:50:00,39.4,39.47,39.38,39.43,76500.0,29.9112,29.9643,29.896,29.934,76500.0
2014-12-15 13:00:00,39.43,39.43,39.36,39.37,41300.0,29.934,29.934,29.8808,29.8884,41300.0
2014-12-15 13:10:00,39.37,39.39,39.28,39.29,24500.0,29.8884,29.9036,29.8201,29.8277,24500.0
2014-12-15 13:20:00,39.3,39.43,39.3,39.35,134200.0,29.8353,29.934,29.8353,29.8732,134200.0
2014-12-15 13:30:00,39.35,39.41,39.3,39.37,80400.0,29.8732,29.9188,29.8353,29.8884,80400.0
2014-12-15 13:40:00,39.36,39.43,39.33,39.36,41600.0,29.8808,29.934,29.8581,29.8808,41600.0
2014-12-15 13:50:00,39.37,39.43,39.35,39.41,94600.0,29.8884,29.934,29.8732,29.9188,94600.0
2014-12-15 14:00:00,39.41,39.45,39.4,39.45,76100.0,29.9188,29.9492,29.9112,29.9492,76100.0
2014-12-15 14:10:00,39.45,39.48,39.41,39.44,55800.0,29.9492,29.9719,29.9188,29.9416,55800.0
2014-12-15 14:20:00,39.43,39.61,39.43,39.56,50600.0,29.934,30.0706,29.934,30.0327,50600.0
2014-12-15 14:30:00,39.56,39.63,39.49,39.55,41600.0,30.0327,30.0858,29.9795,30.0251,41600.0
2014-12-15 14:40:00,39.55,39.57,39.5,39.53,139000.0,30.0251,30.0403,29.9871,30.0099,139000.0
2014-12-15 14:50:00,39.53,39.59,39.51,39.56,50700.0,30.0099,30.0554,29.9947,30.0327,50700.0
2014-12-15 15:00:00,39.56,39.62,39.55,39.6,112500.0,30.0327,30.0782,30.0251,30.063,112500.0
2014-12-15 15:10:00,39.59,39.65,39.59,39.63,132300.0,30.0554,30.101,30.0554,30.0858,132300.0
2014-12-15 15:20:00,39.63,39.72,39.57,39.64,163800.0,30.0858,30.1541,30.0403,30.0934,163800.0
2014-12-15 15:30:00,39.64,39.71,39.58,39.68,128500.0,30.0934,30.1465,30.0479,30.1238,128500.0
2014-12-15 15:40:00,39.68,39.73,39.6,39.71,270400.0,30.1238,30.1617,30.063,30.1465,270400.0
2014-12-15 15:50:00,39.7,39.74,39.6,39.6,487400.0,30.139,30.1693,30.063,30.063,487400.0
2014-12-16 09:30:00,39.49,39.63,39.45,39.55,57600.0,29.9795,30.0858,29.9492,30.0251,57600.0
2014-12-16 09:40:00,39.55,39.75,39.53,39.71,128600.0,30.0251,30.1769,30.0099,30.1465,128600.0
2014-12-16 09:50:00,39.72,39.84,39.7,39.72,143500.0,30.1541,30.2452,30.139,30.1541,143500.0
2014-12-16 10:00:00,39.72,39.78,39.59,39.62,254500.0,30.1541,30.1997,30.0554,30.0782,254500.0
2014-12-16 10:10:00,39.63,39.94,39.62,39.91,104000.0,30.0858,30.3212,30.0782,30.2984,104000.0
2014-12-16 10:20:00,39.9,40.03,39.86,39.93,102200.0,30.2908,30.3895,30.2604,30.3136,102200.0
2014-12-16 10:30:00,39.93,39.95,39.85,39.94,70500.0,30.3136,30.3287,30.2528,30.3212,70500.0
2014-12-16 10:40:00,39.93,40.01,39.89,39.97,71800.0,30.3136,30.3743,30.2832,30.3439,71800.0
2014-12-16 10:50:00,39.96,40.13,39.94,40.11,90100.0,30.3363,30.4654,30.3212,30.4502,90100.0
2014-12-16 11:00:00,40.11,40.12,39.99,40.01,81700.0,30.4502,30.4578,30.3591,30.3743,81700.0
2014-12-16 11:10:00,40.0,40.13,39.98,40.13,110600.0,30.3667,30.4654,30.3515,30.4654,110600.0
2014-12-16 11:20:00,40.12,40.31,40.1,40.24,113300.0,30.4578,30.602,30.4426,30.5489,113300.0
2014-12-16 11:30:00,40.23,40.28,40.09,40.1,79300.0,30.5413,30.5793,30.435,30.4426,79300.0
2014-12-16 11:40:00,40.09,40.12,39.99,40.01,114300.0,30.435,30.4578,30.3591,30.3743,114300.0
2014-12-16 11:50:00,40.0,40.04,39.99,40.02,90800.0,30.3667,30.3971,30.3591,30.3819,90800.0
2014-12-16 12:00:00,40.03,40.06,39.92,39.97,93400.0,30.3895,30.4123,30.306,30.3439,93400.0
2014-12-16 12:10:00,39.98,40.05,39.97,40.05,118000.0,30.3515,30.4047,30.3439,30.4047,118000.0
2014-12-16 12:20:00,40.04,40.07,39.99,40.05,87300.0,30.3971,30.4198,30.3591,30.4047,87300.0
2014-12-16 12:30:00,40.05,40.13,40.04,40.12,46100.0,30.4047,30.4654,30.3971,30.4578,46100.0
2014-12-16 12:40:00,40.11,40.13,39.94,39.97,48300.0,30.4502,30.4654,30.3212,30.3439,48300.0
2014-12-16 12:50:00,39.97,40.0,39.86,39.87,47600.0,30.3439,30.3667,30.2604,30.268,47600.0
2014-12-16 13:00:00,39.87,40.03,39.86,39.99,119000.0,30.268,30.3895,30.2604,30.3591,119000.0
2014-12-16 13:10:00,40.0,40.0,39.73,39.85,116000.0,30.3667,30.3667,30.1617,30.2528,116000.0
2014-12-16 13:20:00,39.85,39.91,39.83,39.9,52200.0,30.2528,30.2984,30.2376,30.2908,52200.0
2014-12-16 13:30:00,39.89,39.95,39.85,39.93,49400.0,30.2832,30.3287,30.2528,30.3136,49400.0
2014-12-16 13:40:00,39.93,40.03,39.93,39.97,69500.0,30.3136,30.3895,30.3136,30.3439,69500.0
2014-12-16 13:50:00,39.97,40.05,39.97,40.0,61300.0,30.3439,30.4047,30.3439,30.3667,61300.0
2014-12-16 14:00:00,40.0,40.06,39.91,40.04,69600.0,30.3667,30.4123,30.2984,30.3971,69600.0
2014-12-16 14:10:00,40.04,40.07,39.99,40.02,64100.0,30.3971,30.4198,30.3591,30.3819,64100.0
2014-12-16 14:20:00,40.02,40.07,39.98,40.03,57700.0,30.3819,30.4198,30.3515,30.3895,57700.0
2014-12-16 14:30:00,40.02,40.07,39.94,39.97,51700.0,30.3819,30.4198,30.3212,30.3439,51700.0
2014-12-16 14:40:00,39.97,40.0,39.89,39.9,54700.0,30.3439,30.3667,30.2832,30.2908,54700.0
2014-12-16 14:50:00,39.9,39.95,39.78,39.9,149200.0,30.2908,30.3287,30.1997,30.2908,149200.0
2014-12-16 15:00:00,39.9,40.01,39.84,39.97,156500.0,30.2908,30.3743,30.2452,30.3439,156500.0
2014-12-16 15:10:00,39.96,39.98,39.92,39.96,112900.0,30.3363,30.3515,30.306,30.3363,112900.0
2014-12-16 15:20:00,39.97,40.0,39.89,39.91,393000.0,30.3439,30.3667,30.2832,30.2984,393000.0
2014-12-16 15:30:00,39.91,40.03,39.88,39.94,284600.0,30.2984,30.3895,30.2756,30.3212,284600.0
2014-12-16 15:40:00,39.93,39.94,39.84,39.87,408500.0,30.3136,30.3212,30.2452,30.268,408500.0
2014-12-16 15:50:00,39.87,39.87,39.7,39.73,414800.0,30.268,30.268,30.139,30.1617,414800.0
2014-12-17 09:30:00,39.78,39.87,39.58,39.84,73100.0,30.1997,30.268,30.0479,30.2452,73100.0
2014-12-17 09:40:00,39.86,39.98,39.74,39.76,66900.0,30.2604,30.3515,30.1693,30.1845,66900.0
2014-12-17 09:50:00,39.76,39.82,39.75,39.8,160500.0,30.1845,30.2301,30.1769,30.2149,160500.0
2014-12-17 10:00:00,39.8,39.83,39.66,39.68,139800.0,30.2149,30.2376,30.1086,30.1238,139800.0
2014-12-17 10:10:00,39.68,39.72,39.63,39.67,144000.0,30.1238,30.1541,30.0858,30.1162,144000.0
2014-12-17 10:20:00,39.66,39.73,39.55,39.71,66300.0,30.1086,30.1617,30.0251,30.1465,66300.0
2014-12-17 10:30:00,39.72,39.83,39.65,39.76,93500.0,30.1541,30.2376,30.101,30.1845,93500.0
2014-12-17 10:40:00,39.75,39.75,39.68,39.7,63600.0,30.1769,30.1769,30.1238,30.139,63600.0
2014-12-17 10:50:00,39.7,39.72,39.62,39.65,78800.0,30.139,30.1541,30.0782,30.101,78800.0
2014-12-17 11:00:00,39.64,39.69,39.62,39.65,76300.0,30.0934,30.1314,30.0782,30.101,76300.0
2014-12-17 11:10:00,39.65,39.73,39.64,39.73,60900.0,30.101,30.1617,30.0934,30.1617,60900.0
2014-12-17 11:20:00,39.73,39.81,39.72,39.8,40400.0,30.1617,30.2225,30.1541,30.2149,40400.0
2014-12-17 11:30:00,39.8,40.0,39.78,39.95,110900.0,30.2149,30.3667,30.1997,30.3287,110900.0
2014-12-17 11:40:00,39.95,39.98,39.89,39.91,43600.0,30.3287,30.3515,30.2832,30.2984,43600.0
2014-12-17 11:50:00,39.91,39.97,39.89,39.93,43400.0,30.2984,30.3439,30.2832,30.3136,43400.0
2014-12-17 12:00:00,39.92,39.95,39.9,39.93,34200.0,30.306,30.3287,30.2908,30.3136,34200.0
2014-12-17 12:10:00,39.92,39.93,39.87,39.87,88500.0,30.306,30.3136,30.268,30.268,88500.0
2014-12-17 12:20:00,39.86,39.86,39.76,39.76,35100.0,30.2604,30.2604,30.1845,30.1845,35100.0
2014-12-17 12:30:00,39.76,39.85,39.76,39.79,36800.0,30.1845,30.2528,30.1845,30.2073,36800.0
2014-12-17 12:40:00,39.79,39.83,39.78,39.83,45500.0,30.2073,30.2376,30.1997,30.2376,45500.0
2014-12-17 12:50:00,39.83,39.9,39.82,39.88,41700.0,30.2376,30.2908,30.2301,30.2756,41700.0
2014-12-17 13:00:00,39.89,39.9,39.84,39.89,35500.0,30.2832,30.2908,30.2452,30.2832,35500.0
2014-12-17 13:10:00,39.9,39.9,39.83,39.85,26300.0,30.2908,30.2908,30.2376,30.2528,26300.0
2014-12-17 13:20:00,39.85,39.88,39.79,39.82,32700.0,30.2528,30.2756,30.2073,30.2301,32700.0
2014-12-17 13:30:00,39.83,39.86,39.82,39.84,27300.0,30.2376,30.2604,30.2301,30.2452,27300.0
2014-12-17 13:40:00,39.84,39.87,39.79,39.82,39400.0,30.2452,30.268,30.2073,30.2301,39400.0
2014-12-17 13:50:00,39.82,39.89,39.81,39.89,41600.0,30.2301,30.2832,30.2225,30.2832,41600.0
2014-12-17 14:00:00,39.9,40.27,39.88,40.1,109500.0,30.2908,30.5717,30.2756,30.4426,109500.0
2014-12-17 14:10:00,40.1,40.21,40.07,40.11,68700.0,30.4426,30.5261,30.4198,30.4502,68700.0
2014-12-17 14:20:00,40.1,40.16,40.05,40.08,43800.0,30.4426,30.4882,30.4047,30.4274,43800.0
2014-12-17 14:30:00,40.09,40.22,39.98,40.21,101900.0,30.435,30.5337,30.3515,30.5261,101900.0
2014-12-17 14:40:00,40.2,40.2,40.04,40.08,176700.0,30.5185,30.5185,30.3971,30.4274,176700.0
2014-12-17 14:50:00,40.08,40.18,40.06,40.07,66800.0,30.4274,30.5034,30.4123,30.4198,66800.0
2014-12-17 15:00:00,40.07,40.08,39.95,40.0,184300.0,30.4198,30.4274,30.3287,30.3667,184300.0
2014-12-17 15:10:00,40.0,40.11,39.97,40.04,210000.0,30.3667,30.4502,30.3439,30.3971,210000.0
2014-12-17 15:20:00,40.05,40.13,39.97,40.11,241800.0,30.4047,30.4654,30.3439,30.4502,241800.0
2014-12-17 15:30:00,40.11,40.15,40.05,40.08,122600.0,30.4502,30.4806,30.4047,30.4274,122600.0
2014-12-17 15:40:00,40.07,40.2,40.07,40.16,216300.0,30.4198,30.5185,30.4198,30.4882,216300.0
2014-12-17 15:50:00,40.17,40.18,40.07,40.11,299700.0,30.4958,30.5034,30.4198,30.4502,299700.0
2014-12-18 09:30:00,40.48,40.53,40.29,40.39,78100.0,30.7311,30.7691,30.5869,30.6628,78100.0
2014-12-18 09:40:00,40.39,40.53,40.38,40.51,89900.0,30.6628,30.7691,30.6552,30.7539,89900.0
2014-12-18 09:50:00,40.51,40.55,40.43,40.55,91400.0,30.7539,30.7842,30.6931,30.7842,91400.0
2014-12-18 10:00:00,40.55,40.63,40.55,40.62,91000.0,30.7842,30.845,30.7842,30.8374,91000.0
2014-12-18 10:10:00,40.62,40.69,40.6,40.69,122900.0,30.8374,30.8905,30.8222,30.8905,122900.0
2014-12-18 10:20:00,40.69,40.71,40.63,40.65,114900.0,30.8905,30.9057,30.845,30.8602,114900.0
2014-12-18 10:30:00,40.65,40.67,40.64,40.65,194500.0,30.8602,30.8753,30.8526,30.8602,194500.0
2014-12-18 10:40:00,40.66,40.67,40.64,40.65,75000.0,30.8678,30.8753,30.8526,30.8602,75000.0
2014-12-18 10:50:00,40.65,40.66,40.57,40.59,77800.0,30.8602,30.8678,30.7994,30.8146,77800.0
2014-12-18 11:00:00,40.59,40.59,40.43,40.45,108400.0,30.8146,30.8146,30.6931,30.7083,108400.0
2014-12-18 11:10:00,40.45,40.46,40.36,40.45,76200.0,30.7083,30.7159,30.64,30.7083,76200.0
2014-12-18 11:20:00,40.45,40.49,40.44,40.45,89700.0,30.7083,30.7387,30.7007,30.7083,89700.0
2014-12-18 11:30:00,40.46,40.48,40.42,40.45,78900.0,30.7159,30.7311,30.6856,30.7083,78900.0
2014-12-18 11:40:00,40.44,40.48,40.44,40.47,74400.0,30.7007,30.7311,30.7007,30.7235,74400.0
2014-12-18 11:50:00,40.46,40.52,40.46,40.5,91700.0,30.7159,30.7615,30.7159,30.7463,91700.0
2014-12-18 12:00:00,40.49,40.51,40.46,40.47,86800.0,30.7387,30.7539,30.7159,30.7235,86800.0
2014-12-18 12:10:00,40.47,40.57,40.46,40.55,102800.0,30.7235,30.7994,30.7159,30.7842,102800.0
2014-12-18 12:20:00,40.56,40.67,40.54,40.65,87600.0,30.7918,30.8753,30.7767,30.8602,87600.0
2014-12-18 12:30:00,40.66,40.7,40.64,40.69,57200.0,30.8678,30.8981,30.8526,30.8905,57200.0
2014-12-18 12:40:00,40.69,40.72,40.66,40.66,70800.0,30.8905,30.9133,30.8678,30.8678,70800.0
2014-12-18 12:50:00,40.67,40.69,40.63,40.65,73300.0,30.8753,30.8905,30.845,30.8602,73300.0
2014-12-18 13:00:00,40.65,40.66,40.64,40.65,84900.0,30.8602,30.8678,30.8526,30.8602,84900.0
2014-12-18 13:10:00,40.65,40.66,40.52,40.56,112600.0,30.8602,30.8678,30.7615,30.7918,112600.0
2014-12-18 13:20:00,40.57,40.7,40.57,40.69,98400.0,30.7994,30.8981,30.7994,30.8905,98400.0
2014-12-18 13:30:00,40.7,40.7,40.65,40.66,46000.0,30.8981,30.8981,30.8602,30.8678,46000.0
2014-12-18 13:40:00,40.67,40.68,40.6,40.65,87400.0,30.8753,30.8829,30.8222,30.8602,87400.0
2014-12-18 13:50:00,40.65,40.66,40.62,40.63,68600.0,30.8602,30.8678,30.8374,30.845,68600.0
2014-12-18 14:00:00,40.64,40.65,40.57,40.6,97000.0,30.8526,30.8602,30.7994,30.8222,97000.0
2014-12-18 14:10:00,40.6,40.64,40.59,40.64,126100.0,30.8222,30.8526,30.8146,30.8526,126100.0
2014-12-18 14:20:00,40.64,40.64,40.57,40.58,83000.0,30.8526,30.8526,30.7994,30.807,83000.0
2014-12-18 14:30:00,40.58,40.62,40.56,40.61,74400.0,30.807,30.8374,30.7918,30.8298,74400.0
2014-12-18 14:40:00,40.61,40.61,40.51,40.55,65500.0,30.8298,30.8298,30.7539,30.7842,65500.0
2014-12-18 14:50:00,40.55,40.62,40.55,40.57,67800.0,30.7842,30.8374,30.7842,30.7994,67800.0
2014-12-18 15:00:00,40.58,40.63,40.56,40.59,95200.0,30.807,30.845,30.7918,30.8146,95200.0
2014-12-18 15:10:00,40.59,40.63,40.55,40.59,127800.0,30.8146,30.845,30.7842,30.8146,127800.0
2014-12-18 15:20:00,40.58,40.6,40.56,40.57,115500.0,30.807,30.8222,30.7918,30.7994,115500.0
2014-12-18 15:30:00,40.57,40.61,40.55,40.61,180700.0,30.7994,30.8298,30.7842,30.8298,180700.0
2014-12-18 15:40:00,40.61,40.66,40.53,40.58,213000.0,30.8298,30.8678,30.7691,30.807,213000.0
2014-12-18 15:50:00,40.58,40.74,40.57,40.74,260900.0,30.807,30.9285,30.7994,30.9285,260900.0
2014-12-19 09:30:00,40.87,40.99,40.76,40.81,842500.0,31.0272,31.1183,30.9437,30.9816,842500.0
2014-12-19 09:40:00,40.81,40.9,40.7,40.86,95300.0,30.9816,31.05,30.8981,31.0196,95300.0
2014-12-19 09:50:00,40.87,40.91,40.81,40.91,55100.0,31.0272,31.0575,30.9816,31.0575,55100.0
2014-12-19 10:00:00,40.91,40.99,40.87,40.98,65000.0,31.0575,31.1183,31.0272,31.1107,65000.0
2014-12-19 10:10:00,40.96,41.05,40.95,41.04,72200.0,31.0955,31.1638,31.0879,31.1562,72200.0
2014-12-19 10:20:00,41.05,41.14,41.03,41.14,56400.0,31.1638,31.2322,31.1486,31.2322,56400.0
2014-12-19 10:30:00,41.15,41.16,40.65,40.94,178800.0,31.2397,31.2473,30.8602,31.0803,178800.0
2014-12-19 10:40:00,40.96,41.02,40.69,40.74,121400.0,31.0955,31.1411,30.8905,30.9285,121400.0
2014-12-19 10:50:00,40.73,40.82,40.69,40.75,68500.0,30.9209,30.9892,30.8905,30.9361,68500.0
2014-12-19 11:00:00,40.77,40.87,40.72,40.86,51800.0,30.9513,31.0272,30.9133,31.0196,51800.0
2014-12-19 11:10:00,40.86,40.96,40.86,40.96,40800.0,31.0196,31.0955,31.0196,31.0955,40800.0
2014-12-19 11:20:00,40.95,41.06,40.95,41.02,50200.0,31.0879,31.1714,31.0879,31.1411,50200.0
2014-12-19 11:30:00,41.02,41.02,40.93,40.94,43800.0,31.1411,31.1411,31.0727,31.0803,43800.0
2014-12-19 11:40:00,40.94,41.01,40.93,40.96,26900.0,31.0803,31.1335,31.0727,31.0955,26900.0
2014-12-19 11:50:00,40.95,40.96,40.81,40.85,46200.0,31.0879,31.0955,30.9816,31.012,46200.0
2014-12-19 12:00:00,40.85,40.9,40.76,40.76,38100.0,31.012,31.05,30.9437,30.9437,38100.0
2014-12-19 12:10:00,40.75,40.78,40.71,40.71,27600.0,30.9361,30.9589,30.9057,30.9057,27600.0
2014-12-19 12:20:00,40.71,40.8,40.71,40.8,22300.0,30.9057,30.974,30.9057,30.974,22300.0
2014-12-19 12:30:00,40.8,40.81,40.68,40.69,48800.0,30.974,30.9816,30.8829,30.8905,48800.0
2014-12-19 12:40:00,40.7,40.75,40.7,40.74,35000.0,30.8981,30.9361,30.8981,30.9285,35000.0
2014-12-19 12:50:00,40.74,40.8,40.71,40.76,47300.0,30.9285,30.974,30.9057,30.9437,47300.0
2014-12-19 13:00:00,40.76,40.78,40.65,40.67,64000.0,30.9437,30.9589,30.8602,30.8753,64000.0
2014-12-19 13:10:00,40.67,40.79,40.66,40.77,29900.0,30.8753,30.9664,30.8678,30.9513,29900.0
2014-12-19 13:20:00,40.78,40.89,40.78,40.86,61800.0,30.9589,31.0424,30.9589,31.0196,61800.0
2014-12-19 13:30:00,40.86,40.87,40.65,40.68,87300.0,31.0196,31.0272,30.8602,30.8829,87300.0
2014-12-19 13:40:00,40.68,40.69,40.61,40.69,74100.0,30.8829,30.8905,30.8298,30.8905,74100.0
2014-12-19 13:50:00,40.69,40.76,40.68,40.75,82100.0,30.8905,30.9437,30.8829,30.9361,82100.0
2014-12-19 14:00:00,40.74,40.76,40.69,40.73,79100.0,30.9285,30.9437,30.8905,30.9209,79100.0
2014-12-19 14:10:00,40.74,40.8,40.69,40.69,74800.0,30.9285,30.974,30.8905,30.8905,74800.0
2014-12-19 14:20:00,40.68,40.73,40.65,40.73,52900.0,30.8829,30.9209,30.8602,30.9209,52900.0
2014-12-19 14:30:00,40.73,40.78,40.61,40.63,113900.0,30.9209,30.9589,30.8298,30.845,113900.0
2014-12-19 14:40:00,40.63,40.73,40.6,40.72,99000.0,30.845,30.9209,30.8222,30.9133,99000.0
2014-12-19 14:50:00,40.73,40.86,40.72,40.83,91700.0,30.9209,31.0196,30.9133,30.9968,91700.0
2014-12-19 15:00:00,40.83,40.85,40.74,40.82,79500.0,30.9968,31.012,30.9285,30.9892,79500.0
2014-12-19 15:10:00,40.82,40.85,40.74,40.83,67800.0,30.9892,31.012,30.9285,30.9968,67800.0
2014-12-19 15:20:00,40.82,40.85,40.78,40.81,72500.0,30.9892,31.012,30.9589,30.9816,72500.0
2014-12-19 15:30:00,40.81,40.91,40.81,40.89,90600.0,30.9816,31.0575,30.9816,31.0424,90600.0
2014-12-19 15:40:00,40.88,40.91,40.68,40.68,180100.0,31.0348,31.0575,30.8829,30.8829,180100.0
2014-12-19 15:50:00,40.68,40.7,40.49,40.49,872300.0,30.8829,30.8981,30.7387,30.7387,872300.0
2014-12-22 09:30:00,40.58,40.94,40.55,40.83,68200.0,30.807,31.0803,30.7842,30.9968,68200.0
2014-12-22 09:40:00,40.85,40.87,40.63,40.67,118100.0,31.012,31.0272,30.845,30.8753,118100.0
2014-12-22 09:50:00,40.67,40.7,40.61,40.61,79100.0,30.8753,30.8981,30.8298,30.8298,79100.0
2014-12-22 10:00:00,40.6,40.63,40.55,40.58,103800.0,30.8222,30.845,30.7842,30.807,103800.0
2014-12-22 10:10:00,40.59,40.68,40.55,40.68,88900.0,30.8146,30.8829,30.7842,30.8829,88900.0
2014-12-22 10:20:00,40.68,40.73,40.63,40.71,50800.0,30.8829,30.9209,30.845,30.9057,50800.0
2014-12-22 10:30:00,40.72,40.75,40.66,40.66,60300.0,30.9133,30.9361,30.8678,30.8678,60300.0
2014-12-22 10:40:00,40.66,40.7,40.65,40.68,39500.0,30.8678,30.8981,30.8602,30.8829,39500.0
2014-12-22 10:50:00,40.69,40.8,40.69,40.77,40200.0,30.8905,30.974,30.8905,30.9513,40200.0
2014-12-22 11:00:00,40.77,40.78,40.63,40.65,39600.0,30.9513,30.9589,30.845,30.8602,39600.0
2014-12-22 11:10:00,40.64,40.66,40.62,40.64,34100.0,30.8526,30.8678,30.8374,30.8526,34100.0
2014-12-22 11:20:00,40.64,40.65,40.58,40.64,58900.0,30.8526,30.8602,30.807,30.8526,58900.0
2014-12-22 11:30:00,40.65,40.72,40.63,40.68,52800.0,30.8602,30.9133,30.845,30.8829,52800.0
2014-12-22 11:40:00,40.68,40.7,40.63,40.63,37300.0,30.8829,30.8981,30.845,30.845,37300.0
2014-12-22 11:50:00,40.63,40.64,40.56,40.58,46300.0,30.845,30.8526,30.7918,30.807,46300.0
2014-12-22 12:00:00,40.58,40.68,40.57,40.68,62000.0,30.807,30.8829,30.7994,30.8829,62000.0
2014-12-22 12:10:00,40.68,40.69,40.66,40.68,36900.0,30.8829,30.8905,30.8678,30.8829,36900.0
2014-12-22 12:20:00,40.68,40.68,40.6,40.61,43500.0,30.8829,30.8829,30.8222,30.8298,43500.0
2014-12-22 12:30:00,40.61,40.63,40.59,40.6,41100.0,30.8298,30.845,30.8146,30.8222,41100.0
2014-12-22 12:40:00,40.61,40.7,40.6,40.7,40600.0,30.8298,30.8981,30.8222,30.8981,40600.0
2014-12-22 12:50:00,40.7,40.76,40.69,40.76,38900.0,30.8981,30.9437,30.8905,30.9437,38900.0
2014-12-22 13:00:00,40.76,40.77,40.73,40.74,23600.0,30.9437,30.9513,30.9209,30.9285,23600.0
2014-12-22 13:10:00,40.74,40.78,40.74,40.75,38000.0,30.9285,30.9589,30.9285,30.9361,38000.0
2014-12-22 13:20:00,40.76,40.77,40.74,40.75,52400.0,30.9437,30.9513,30.9285,30.9361,52400.0
2014-12-22 13:30:00,40.74,40.79,40.73,40.79,25500.0,30.9285,30.9664,30.9209,30.9664,25500.0
2014-12-22 13:40:00,40.79,40.8,40.77,40.79,39000.0,30.9664,30.974,30.9513,30.9664,39000.0
2014-12-22 13:50:00,40.78,40.79,40.74,40.75,32200.0,30.9589,30.9664,30.9285,30.9361,32200.0
2014-12-22 14:00:00,40.75,40.8,40.74,40.79,42400.0,30.9361,30.974,30.9285,30.9664,42400.0
2014-12-22 14:10:00,40.79,40.81,40.73,40.74,59800.0,30.9664,30.9816,30.9209,30.9285,59800.0
2014-12-22 14:20:00,40.74,40.75,40.71,40.72,40400.0,30.9285,30.9361,30.9057,30.9133,40400.0
2014-12-22 14:30:00,40.72,40.74,40.68,40.7,47100.0,30.9133,30.9285,30.8829,30.8981,47100.0
2014-12-22 14:40:00,40.7,40.73,40.67,40.73,39700.0,30.8981,30.9209,30.8753,30.9209,39700.0
2014-12-22 14:50:00,40.73,40.76,40.72,40.76,38800.0,30.9209,30.9437,30.9133,30.9437,38800.0
2014-12-22 15:00:00,40.76,40.78,40.74,40.76,42700.0,30.9437,30.9589,30.9285,30.9437,42700.0
2014-12-22 15:10:00,40.76,40.79,40.75,40.78,50300.0,30.9437,30.9664,30.9361,30.9589,50300.0
2014-12-22 15:20:00,40.78,40.81,40.77,40.81,53300.0,30.9589,30.9816,30.9513,30.9816,53300.0
2014-12-22 15:30:00,40.81,40.81,40.76,40.78,94200.0,30.9816,30.9816,30.9437,30.9589,94200.0
2014-12-22 15:40:00,40.78,40.82,40.76,40.8,117500.0,30.9589,30.9892,30.9437,30.974,117500.0
2014-12-22 15:50:00,40.79,40.92,40.78,40.91,310900.0,30.9664,31.0651,30.9589,31.0575,310900.0
2014-12-23 09:30:00,41.0,41.15,40.91,40.97,88700.0,31.1259,31.2397,31.0575,31.1031,88700.0
2014-12-23 09:40:00,40.96,41.01,40.93,40.99,38100.0,31.0955,31.1335,31.0727,31.1183,38100.0
2014-12-23 09:50:00,41.0,41.05,40.95,40.99,36600.0,31.1259,31.1638,31.0879,31.1183,36600.0
2014-12-23 10:00:00,40.99,41.05,40.98,41.02,63200.0,31.1183,31.1638,31.1107,31.1411,63200.0
2014-12-23 10:10:00,41.03,41.04,40.94,40.98,59900.0,31.1486,31.1562,31.0803,31.1107,59900.0
2014-12-23 10:20:00,40.98,41.01,40.97,40.99,42300.0,31.1107,31.1335,31.1031,31.1183,42300.0
2014-12-23 10:30:00,40.98,40.99,40.92,40.97,68700.0,31.1107,31.1183,31.0651,31.1031,68700.0
2014-12-23 10:40:00,40.97,41.0,40.95,41.0,38500.0,31.1031,31.1259,31.0879,31.1259,38500.0
2014-12-23 10:50:00,41.0,41.05,40.99,41.02,53000.0,31.1259,31.1638,31.1183,31.1411,53000.0
2014-12-23 11:00:00,41.02,41.03,40.98,40.98,46300.0,31.1411,31.1486,31.1107,31.1107,46300.0
2014-12-23 11:10:00,40.99,40.99,40.95,40.98,43700.0,31.1183,31.1183,31.0879,31.1107,43700.0
2014-12-23 11:20:00,40.98,40.99,40.92,40.94,54700.0,31.1107,31.1183,31.0651,31.0803,54700.0
2014-12-23 11:30:00,40.95,40.99,40.92,40.92,42300.0,31.0879,31.1183,31.0651,31.0651,42300.0
2014-12-23 11:40:00,40.93,40.98,40.92,40.96,36800.0,31.0727,31.1107,31.0651,31.0955,36800.0
2014-12-23 11:50:00,40.96,40.97,40.93,40.95,34600.0,31.0955,31.1031,31.0727,31.0879,34600.0
2014-12-23 12:00:00,40.94,40.96,40.92,40.95,29500.0,31.0803,31.0955,31.0651,31.0879,29500.0
2014-12-23 12:10:00,40.95,40.98,40.94,40.97,45300.0,31.0879,31.1107,31.0803,31.1031,45300.0
2014-12-23 12:20:00,40.98,40.99,40.93,40.94,64500.0,31.1107,31.1183,31.0727,31.0803,64500.0
2014-12-23 12:30:00,40.94,40.95,40.92,40.93,47200.0,31.0803,31.0879,31.0651,31.0727,47200.0
2014-12-23 12:40:00,40.92,40.93,40.89,40.9,46000.0,31.0651,31.0727,31.0424,31.05,46000.0
2014-12-23 12:50:00,40.9,40.94,40.89,40.9,71600.0,31.05,31.0803,31.0424,31.05,71600.0
2014-12-23 13:00:00,40.9,40.9,40.87,40.9,40100.0,31.05,31.05,31.0272,31.05,40100.0
2014-12-23 13:10:00,40.9,40.9,40.84,40.84,40400.0,31.05,31.05,31.0044,31.0044,40400.0
2014-12-23 13:20:00,40.85,40.85,40.81,40.85,48900.0,31.012,31.012,30.9816,31.012,48900.0
2014-12-23 13:30:00,40.84,40.86,40.77,40.79,99700.0,31.0044,31.0196,30.9513,30.9664,99700.0
2014-12-23 13:40:00,40.79,40.81,40.77,40.81,56100.0,30.9664,30.9816,30.9513,30.9816,56100.0
2014-12-23 13:50:00,40.81,40.82,40.76,40.77,56900.0,30.9816,30.9892,30.9437,30.9513,56900.0
2014-12-23 14:00:00,40.77,40.79,40.76,40.79,34800.0,30.9513,30.9664,30.9437,30.9664,34800.0
2014-12-23 14:10:00,40.79,40.8,40.77,40.79,37500.0,30.9664,30.974,30.9513,30.9664,37500.0
2014-12-23 14:20:00,40.79,40.8,40.78,40.79,45900.0,30.9664,30.974,30.9589,30.9664,45900.0
2014-12-23 14:30:00,40.79,40.8,40.77,40.8,37600.0,30.9664,30.974,30.9513,30.974,37600.0
2014-12-23 14:40:00,40.8,40.8,40.77,40.8,35500.0,30.974,30.974,30.9513,30.974,35500.0
2014-12-23 14:50:00,40.8,40.8,40.74,40.74,62500.0,30.974,30.974,30.9285,30.9285,62500.0
2014-12-23 15:00:00,40.75,40.77,40.71,40.71,100500.0,30.9361,30.9513,30.9057,30.9057,100500.0
2014-12-23 15:10:00,40.72,40.73,40.67,40.69,87900.0,30.9133,30.9209,30.8753,30.8905,87900.0
2014-12-23 15:20:00,40.69,40.7,40.66,40.7,79500.0,30.8905,30.8981,30.8678,30.8981,79500.0
2014-12-23 15:30:00,40.69,40.73,40.67,40.72,89100.0,30.8905,30.9209,30.8753,30.9133,89100.0
2014-12-23 15:40:00,40.73,40.76,40.72,40.76,104100.0,30.9209,30.9437,30.9133,30.9437,104100.0
2014-12-23 15:50:00,40.76,40.77,40.69,40.7,326900.0,30.9437,30.9513,30.8905,30.8981,326900.0
2014-12-24 09:30:00,40.74,40.88,40.56,40.6,77100.0,30.9285,31.0348,30.7918,30.8222,77100.0
2014-12-24 09:40:00,40.61,40.65,40.54,40.59,89800.0,30.8298,30.8602,30.7767,30.8146,89800.0
2014-12-24 09:50:00,40.59,40.61,40.56,40.6,64200.0,30.8146,30.8298,30.7918,30.8222,64200.0
2014-12-24 10:00:00,40.6,40.66,40.56,40.65,64400.0,30.8222,30.8678,30.7918,30.8602,64400.0
2014-12-24 10:10:00,40.65,40.66,40.62,40.64,68600.0,30.8602,30.8678,30.8374,30.8526,68600.0
2014-12-24 10:20:00,40.64,40.72,40.63,40.7,63900.0,30.8526,30.9133,30.845,30.8981,63900.0
2014-12-24 10:30:00,40.7,40.71,40.68,40.68,54000.0,30.8981,30.9057,30.8829,30.8829,54000.0
2014-12-24 10:40:00,40.69,40.71,40.64,40.65,46400.0,30.8905,30.9057,30.8526,30.8602,46400.0
2014-12-24 10:50:00,40.66,40.69,40.64,40.68,41400.0,30.8678,30.8905,30.8526,30.8829,41400.0
2014-12-24 11:00:00,40.68,40.7,40.67,40.7,36300.0,30.8829,30.8981,30.8753,30.8981,36300.0
2014-12-24 11:10:00,40.7,40.71,40.67,40.7,47300.0,30.8981,30.9057,30.8753,30.8981,47300.0
2014-12-24 11:20:00,40.7,40.7,40.67,40.68,40800.0,30.8981,30.8981,30.8753,30.8829,40800.0
2014-12-24 11:30:00,40.68,40.69,40.65,40.69,48600.0,30.8829,30.8905,30.8602,30.8905,48600.0
2014-12-24 11:40:00,40.69,40.69,40.65,40.66,35800.0,30.8905,30.8905,30.8602,30.8678,35800.0
2014-12-24 11:50:00,40.66,40.68,40.64,40.67,37000.0,30.8678,30.8829,30.8526,30.8753,37000.0
2014-12-24 12:00:00,40.67,40.69,40.66,40.67,38800.0,30.8753,30.8905,30.8678,30.8753,38800.0
2014-12-24 12:10:00,40.67,40.71,40.66,40.68,41700.0,30.8753,30.9057,30.8678,30.8829,41700.0
2014-12-24 12:20:00,40.68,40.68,40.65,40.68,45000.0,30.8829,30.8829,30.8602,30.8829,45000.0
2014-12-24 12:30:00,40.68,40.68,40.62,40.65,52600.0,30.8829,30.8829,30.8374,30.8602,52600.0
2014-12-24 12:40:00,40.65,40.68,40.61,40.63,59100.0,30.8602,30.8829,30.8298,30.845,59100.0
2014-12-24 12:50:00,40.62,40.66,40.57,40.58,91600.0,30.8374,30.8678,30.7994,30.807,91600.0
2014-12-26 09:30:00,40.68,40.7,40.6,40.63,21100.0,30.8829,30.8981,30.8222,30.845,21100.0
2014-12-26 09:40:00,40.63,40.67,40.59,40.63,53800.0,30.845,30.8753,30.8146,30.845,53800.0
2014-12-26 09:50:00,40.63,40.7,40.61,40.62,53200.0,30.845,30.8981,30.8298,30.8374,53200.0
2014-12-26 10:00:00,40.62,40.66,40.62,40.63,66200.0,30.8374,30.8678,30.8374,30.845,66200.0
2014-12-26 10:10:00,40.63,40.64,40.56,40.58,42800.0,30.845,30.8526,30.7918,30.807,42800.0
2014-12-26 10:20:00,40.58,40.6,40.55,40.59,24400.0,30.807,30.8222,30.7842,30.8146,24400.0
2014-12-26 10:30:00,40.59,40.6,40.55,40.59,22800.0,30.8146,30.8222,30.7842,30.8146,22800.0
2014-12-26 10:40:00,40.58,40.61,40.56,40.57,40600.0,30.807,30.8298,30.7918,30.7994,40600.0
2014-12-26 10:50:00,40.58,40.61,40.58,40.6,30800.0,30.807,30.8298,30.807,30.8222,30800.0
2014-12-26 11:00:00,40.6,40.6,40.54,40.55,26600.0,30.8222,30.8222,30.7767,30.7842,26600.0
2014-12-26 11:10:00,40.56,40.56,40.48,40.49,34400.0,30.7918,30.7918,30.7311,30.7387,34400.0
2014-12-26 11:20:00,40.49,40.55,40.49,40.53,26200.0,30.7387,30.7842,30.7387,30.7691,26200.0
2014-12-26 11:30:00,40.52,40.57,40.49,40.55,33100.0,30.7615,30.7994,30.7387,30.7842,33100.0
2014-12-26 11:40:00,40.55,40.59,40.55,40.59,20000.0,30.7842,30.8146,30.7842,30.8146,20000.0
2014-12-26 11:50:00,40.58,40.6,40.58,40.59,14500.0,30.807,30.8222,30.807,30.8146,14500.0
2014-12-26 12:00:00,40.58,40.64,40.58,40.64,11900.0,30.807,30.8526,30.807,30.8526,11900.0
2014-12-26 12:10:00,40.63,40.64,40.58,40.6,27300.0,30.845,30.8526,30.807,30.8222,27300.0
2014-12-26 12:20:00,40.6,40.63,40.58,40.59,20600.0,30.8222,30.845,30.807,30.8146,20600.0
2014-12-26 12:30:00,40.6,40.61,40.57,40.58,20300.0,30.8222,30.8298,30.7994,30.807,20300.0
2014-12-26 12:40:00,40.58,40.61,40.57,40.59,16400.0,30.807,30.8298,30.7994,30.8146,16400.0
2014-12-26 12:50:00,40.59,40.62,40.57,40.61,14600.0,30.8146,30.8374,30.7994,30.8298,14600.0
2014-12-26 13:00:00,40.61,40.61,40.58,40.6,18600.0,30.8298,30.8298,30.807,30.8222,18600.0
2014-12-26 13:10:00,40.61,40.62,40.59,40.61,12100.0,30.8298,30.8374,30.8146,30.8298,12100.0
2014-12-26 13:20:00,40.62,40.64,40.61,40.62,16600.0,30.8374,30.8526,30.8298,30.8374,16600.0
2014-12-26 13:30:00,40.62,40.64,40.6,40.6,17500.0,30.8374,30.8526,30.8222,30.8222,17500.0
2014-12-26 13:40:00,40.61,40.64,40.61,40.64,15600.0,30.8298,30.8526,30.8298,30.8526,15600.0
2014-12-26 13:50:00,40.64,40.65,40.63,40.63,13200.0,30.8526,30.8602,30.845,30.845,13200.0
2014-12-26 14:00:00,40.63,40.66,40.62,40.65,36700.0,30.845,30.8678,30.8374,30.8602,36700.0
2014-12-26 14:10:00,40.65,40.65,40.62,40.65,13900.0,30.8602,30.8602,30.8374,30.8602,13900.0
2014-12-26 14:20:00,40.65,40.65,40.62,40.62,16700.0,30.8602,30.8602,30.8374,30.8374,16700.0
2014-12-26 14:30:00,40.62,40.63,40.59,40.59,21500.0,30.8374,30.845,30.8146,30.8146,21500.0
2014-12-26 14:40:00,40.58,40.62,40.58,40.62,16900.0,30.807,30.8374,30.807,30.8374,16900.0
2014-12-26 14:50:00,40.62,40.64,40.61,40.63,23900.0,30.8374,30.8526,30.8298,30.845,23900.0
2014-12-26 15:00:00,40.64,40.64,40.59,40.59,29800.0,30.8526,30.8526,30.8146,30.8146,29800.0
2014-12-26 15:10:00,40.6,40.62,40.59,40.61,21500.0,30.8222,30.8374,30.8146,30.8298,21500.0
2014-12-26 15:20:00,40.61,40.62,40.59,40.6,26700.0,30.8298,30.8374,30.8146,30.8222,26700.0
2014-12-26 15:30:00,40.6,40.6,40.57,40.58,36300.0,30.8222,30.8222,30.7994,30.807,36300.0
2014-12-26 15:40:00,40.58,40.6,40.57,40.59,47500.0,30.807,30.8222,30.7994,30.8146,47500.0
2014-12-26 15:50:00,40.6,40.61,40.57,40.6,101300.0,30.8222,30.8298,30.7994,30.8222,101300.0
2014-12-29 09:30:00,40.57,40.68,40.51,40.63,68800.0,30.7994,30.8829,30.7539,30.845,68800.0
2014-12-29 09:40:00,40.65,40.65,40.56,40.56,56600.0,30.8602,30.8602,30.7918,30.7918,56600.0
2014-12-29 09:50:00,40.56,40.6,40.5,40.52,51600.0,30.7918,30.8222,30.7463,30.7615,51600.0
2014-12-29 10:00:00,40.53,40.58,40.5,40.55,62900.0,30.7691,30.807,30.7463,30.7842,62900.0
2014-12-29 10:10:00,40.55,40.63,40.54,40.55,74500.0,30.7842,30.845,30.7767,30.7842,74500.0
2014-12-29 10:20:00,40.55,40.55,40.48,40.48,58300.0,30.7842,30.7842,30.7311,30.7311,58300.0
2014-12-29 10:30:00,40.47,40.55,40.46,40.54,36700.0,30.7235,30.7842,30.7159,30.7767,36700.0
2014-12-29 10:40:00,40.55,40.6,40.53,40.58,34100.0,30.7842,30.8222,30.7691,30.807,34100.0
2014-12-29 10:50:00,40.58,40.6,40.57,40.59,39400.0,30.807,30.8222,30.7994,30.8146,39400.0
2014-12-29 11:00:00,40.59,40.6,40.55,40.55,60000.0,30.8146,30.8222,30.7842,30.7842,60000.0
2014-12-29 11:10:00,40.55,40.56,40.53,40.55,41000.0,30.7842,30.7918,30.7691,30.7842,41000.0
2014-12-29 11:20:00,40.55,40.57,40.53,40.55,44900.0,30.7842,30.7994,30.7691,30.7842,44900.0
2014-12-29 11:30:00,40.56,40.57,40.53,40.54,30100.0,30.7918,30.7994,30.7691,30.7767,30100.0
2014-12-29 11:40:00,40.54,40.55,40.52,40.52,33800.0,30.7767,30.7842,30.7615,30.7615,33800.0
2014-12-29 11:50:00,40.53,40.59,40.52,40.57,25300.0,30.7691,30.8146,30.7615,30.7994,25300.0
2014-12-29 12:00:00,40.58,40.65,40.57,40.65,45300.0,30.807,30.8602,30.7994,30.8602,45300.0
2014-12-29 12:10:00,40.65,40.66,40.6,40.6,35200.0,30.8602,30.8678,30.8222,30.8222,35200.0
2014-12-29 12:20:00,40.61,40.62,40.58,40.59,23100.0,30.8298,30.8374,30.807,30.8146,23100.0
2014-12-29 12:30:00,40.59,40.64,40.58,40.63,26700.0,30.8146,30.8526,30.807,30.845,26700.0
2014-12-29 12:40:00,40.63,40.65,40.62,40.63,40100.0,30.845,30.8602,30.8374,30.845,40100.0
2014-12-29 12:50:00,40.63,40.64,40.57,40.58,37400.0,30.845,30.8526,30.7994,30.807,37400.0
2014-12-29 13:00:00,40.57,40.6,40.53,40.6,58800.0,30.7994,30.8222,30.7691,30.8222,58800.0
2014-12-29 13:10:00,40.6,40.63,40.58,40.62,43100.0,30.8222,30.845,30.807,30.8374,43100.0
2014-12-29 13:20:00,40.62,40.63,40.6,40.62,32700.0,30.8374,30.845,30.8222,30.8374,32700.0
2014-12-29 13:30:00,40.62,40.63,40.59,40.6,33100.0,30.8374,30.845,30.8146,30.8222,33100.0
2014-12-29 13:40:00,40.6,40.72,40.58,40.71,49500.0,30.8222,30.9133,30.807,30.9057,49500.0
2014-12-29 13:50:00,40.71,40.72,40.67,40.68,30800.0,30.9057,30.9133,30.8753,30.8829,30800.0
2014-12-29 14:00:00,40.68,40.72,40.65,40.65,53100.0,30.8829,30.9133,30.8602,30.8602,53100.0
2014-12-29 14:10:00,40.65,40.71,40.63,40.65,59600.0,30.8602,30.9057,30.845,30.8602,59600.0
2014-12-29 14:20:00,40.65,40.71,40.64,40.68,53800.0,30.8602,30.9057,30.8526,30.8829,53800.0
2014-12-29 14:30:00,40.68,40.71,40.61,40.65,77400.0,30.8829,30.9057,30.8298,30.8602,77400.0
2014-12-29 14:40:00,40.65,40.7,40.63,40.69,57800.0,30.8602,30.8981,30.845,30.8905,57800.0
2014-12-29 14:50:00,40.7,40.71,40.67,40.68,39100.0,30.8981,30.9057,30.8753,30.8829,39100.0
2014-12-29 15:00:00,40.68,40.7,40.67,40.69,90400.0,30.8829,30.8981,30.8753,30.8905,90400.0
2014-12-29 15:10:00,40.69,40.69,40.67,40.68,51000.0,30.8905,30.8905,30.8753,30.8829,51000.0
2014-12-29 15:20:00,40.68,40.71,40.67,40.69,55500.0,30.8829,30.9057,30.8753,30.8905,55500.0
2014-12-29 15:30:00,40.69,40.72,40.68,40.7,57300.0,30.8905,30.9133,30.8829,30.8981,57300.0
2014-12-29 15:40:00,40.7,40.74,40.68,40.69,196400.0,30.8981,30.9285,30.8829,30.8905,196400.0
2014-12-29 15:50:00,40.68,40.71,40.68,40.69,297800.0,30.8829,30.9057,30.8829,30.8905,297800.0
2014-12-30 09:30:00,40.49,40.65,40.49,40.57,100400.0,30.9677,31.0901,30.9677,31.0289,100400.0
2014-12-30 09:40:00,40.58,40.61,40.5,40.53,74600.0,31.0366,31.0595,30.9754,30.9983,74600.0
2014-12-30 09:50:00,40.52,40.53,40.47,40.5,42300.0,30.9907,30.9983,30.9524,30.9754,42300.0
2014-12-30 10:00:00,40.51,40.55,40.47,40.54,65000.0,30.983,31.0136,30.9524,31.006,65000.0
2014-12-30 10:10:00,40.55,40.58,40.53,40.57,35000.0,31.0136,31.0366,30.9983,31.0289,35000.0
2014-12-30 10:20:00,40.57,40.59,40.51,40.52,61200.0,31.0289,31.0442,30.983,30.9907,61200.0
2014-12-30 10:30:00,40.51,40.52,40.44,40.44,56100.0,30.983,30.9907,30.9295,30.9295,56100.0
2014-12-30 10:40:00,40.44,40.5,40.44,40.48,25300.0,30.9295,30.9754,30.9295,30.9601,25300.0
2014-12-30 10:50:00,40.49,40.5,40.44,40.46,32100.0,30.9677,30.9754,30.9295,30.9448,32100.0
2014-12-30 11:00:00,40.46,40.49,40.43,40.44,42300.0,30.9448,30.9677,30.9219,30.9295,42300.0
2014-12-30 11:10:00,40.44,40.46,40.39,40.45,28600.0,30.9295,30.9448,30.8913,30.9372,28600.0
2014-12-30 11:20:00,40.46,40.46,40.4,40.42,62000.0,30.9448,30.9448,30.8989,30.9142,62000.0
2014-12-30 11:30:00,40.42,40.43,40.37,40.41,24500.0,30.9142,30.9219,30.876,30.9066,24500.0
2014-12-30 11:40:00,40.41,40.43,40.39,40.43,33600.0,30.9066,30.9219,30.8913,30.9219,33600.0
2014-12-30 11:50:00,40.43,40.48,40.43,40.46,30600.0,30.9219,30.9601,30.9219,30.9448,30600.0
2014-12-30 12:00:00,40.45,40.47,40.43,40.45,48700.0,30.9372,30.9524,30.9219,30.9372,48700.0
2014-12-30 12:10:00,40.44,40.46,40.43,40.45,34000.0,30.9295,30.9448,30.9219,30.9372,34000.0
2014-12-30 12:20:00,40.44,40.46,40.43,40.45,25900.0,30.9295,30.9448,30.9219,30.9372,25900.0
2014-12-30 12:30:00,40.45,40.46,40.4,40.41,58100.0,30.9372,30.9448,30.8989,30.9066,58100.0
2014-12-30 12:40:00,40.41,40.42,40.39,40.41,19600.0,30.9066,30.9142,30.8913,30.9066,19600.0
2014-12-30 12:50:00,40.41,40.42,40.4,40.41,19500.0,30.9066,30.9142,30.8989,30.9066,19500.0
2014-12-30 13:00:00,40.41,40.43,40.4,40.43,27900.0,30.9066,30.9219,30.8989,30.9219,27900.0
2014-12-30 13:10:00,40.44,40.46,40.41,40.41,33400.0,30.9295,30.9448,30.9066,30.9066,33400.0
2014-12-30 13:20:00,40.42,40.43,40.37,40.38,29400.0,30.9142,30.9219,30.876,30.8836,29400.0
2014-12-30 13:30:00,40.37,40.38,40.33,40.33,29700.0,30.876,30.8836,30.8454,30.8454,29700.0
2014-12-30 13:40:00,40.33,40.33,40.27,40.32,25600.0,30.8454,30.8454,30.7995,30.8377,25600.0
2014-12-30 13:50:00,40.32,40.34,40.27,40.3,27100.0,30.8377,30.853,30.7995,30.8224,27100.0
2014-12-30 14:00:00,40.3,40.31,40.25,40.3,25900.0,30.8224,30.8301,30.7842,30.8224,25900.0
2014-12-30 14:10:00,40.3,40.34,40.29,40.3,27200.0,30.8224,30.853,30.8148,30.8224,27200.0
2014-12-30 14:20:00,40.31,40.32,40.28,40.28,26700.0,30.8301,30.8377,30.8071,30.8071,26700.0
2014-12-30 14:30:00,40.27,40.32,40.26,40.32,37600.0,30.7995,30.8377,30.7918,30.8377,37600.0
2014-12-30 14:40:00,40.32,40.35,40.32,40.33,25700.0,30.8377,30.8607,30.8377,30.8454,25700.0
2014-12-30 14:50:00,40.32,40.34,40.28,40.29,35700.0,30.8377,30.853,30.8071,30.8148,35700.0
2014-12-30 15:00:00,40.3,40.36,40.3,40.34,38700.0,30.8224,30.8683,30.8224,30.853,38700.0
2014-12-30 15:10:00,40.34,40.35,40.3,40.3,27700.0,30.853,30.8607,30.8224,30.8224,27700.0
2014-12-30 15:20:00,40.31,40.33,40.3,40.31,28800.0,30.8301,30.8454,30.8224,30.8301,28800.0
2014-12-30 15:30:00,40.32,40.33,40.3,40.32,33500.0,30.8377,30.8454,30.8224,30.8377,33500.0
2014-12-30 15:40:00,40.32,40.33,40.26,40.28,71600.0,30.8377,30.8454,30.7918,30.8071,71600.0
2014-12-30 15:50:00,40.28,40.29,40.24,40.27,134000.0,30.8071,30.8148,30.7765,30.7995,134000.0
2014-12-31 09:30:00,40.1,40.29,40.05,40.2,131100.0,30.6695,30.8148,30.6312,30.7459,131100.0
2014-12-31 09:40:00,40.21,40.34,40.19,40.22,37000.0,30.7536,30.853,30.7383,30.7612,37000.0
2014-12-31 09:50:00,40.23,40.28,40.22,40.24,21700.0,30.7689,30.8071,30.7612,30.7765,21700.0
2014-12-31 10:00:00,40.25,40.25,40.17,40.22,46700.0,30.7842,30.7842,30.723,30.7612,46700.0
2014-12-31 10:10:00,40.23,40.24,40.19,40.21,47200.0,30.7689,30.7765,30.7383,30.7536,47200.0
2014-12-31 10:20:00,40.19,40.22,40.18,40.2,43100.0,30.7383,30.7612,30.7306,30.7459,43100.0
2014-12-31 10:30:00,40.2,40.23,40.18,40.23,115200.0,30.7459,30.7689,30.7306,30.7689,115200.0
2014-12-31 10:40:00,40.23,40.23,40.21,40.23,30900.0,30.7689,30.7689,30.7536,30.7689,30900.0
2014-12-31 10:50:00,40.23,40.25,40.22,40.24,38800.0,30.7689,30.7842,30.7612,30.7765,38800.0
2014-12-31 11:00:00,40.24,40.37,40.24,40.37,29100.0,30.7765,30.876,30.7765,30.876,29100.0
2014-12-31 11:10:00,40.37,40.41,40.34,40.41,20000.0,30.876,30.9066,30.853,30.9066,20000.0
2014-12-31 11:20:00,40.41,40.46,40.39,40.39,38700.0,30.9066,30.9448,30.8913,30.8913,38700.0
2014-12-31 11:30:00,40.39,40.41,40.37,40.41,20500.0,30.8913,30.9066,30.876,30.9066,20500.0
2014-12-31 11:40:00,40.42,40.46,40.41,40.44,29600.0,30.9142,30.9448,30.9066,30.9295,29600.0
2014-12-31 11:50:00,40.44,40.44,40.39,40.4,23700.0,30.9295,30.9295,30.8913,30.8989,23700.0
2014-12-31 12:00:00,40.4,40.42,40.32,40.34,28800.0,30.8989,30.9142,30.8377,30.853,28800.0
2014-12-31 12:10:00,40.34,40.37,40.34,40.34,24900.0,30.853,30.876,30.853,30.853,24900.0
2014-12-31 12:20:00,40.34,40.35,40.18,40.22,27300.0,30.853,30.8607,30.7306,30.7612,27300.0
2014-12-31 12:30:00,40.22,40.25,40.18,40.19,27500.0,30.7612,30.7842,30.7306,30.7383,27500.0
2014-12-31 12:40:00,40.19,40.21,40.18,40.18,12900.0,30.7383,30.7536,30.7306,30.7306,12900.0
2014-12-31 12:50:00,40.19,40.19,40.14,40.17,15900.0,30.7383,30.7383,30.7001,30.723,15900.0
2014-12-31 13:00:00,40.16,40.26,40.15,40.18,24000.0,30.7154,30.7918,30.7077,30.7306,24000.0
2014-12-31 13:10:00,40.18,40.19,40.12,40.12,23000.0,30.7306,30.7383,30.6848,30.6848,23000.0
2014-12-31 13:20:00,40.13,40.16,40.12,40.15,23500.0,30.6924,30.7154,30.6848,30.7077,23500.0
2014-12-31 13:30:00,40.16,40.17,40.11,40.14,15400.0,30.7154,30.723,30.6771,30.7001,15400.0
2014-12-31 13:40:00,40.14,40.17,40.11,40.11,16200.0,30.7001,30.723,30.6771,30.6771,16200.0
2014-12-31 13:50:00,40.11,40.12,40.01,40.08,18500.0,30.6771,30.6848,30.6006,30.6542,18500.0
2014-12-31 14:00:00,40.08,40.1,40.04,40.06,22400.0,30.6542,30.6695,30.6236,30.6389,22400.0
2014-12-31 14:10:00,40.07,40.07,39.98,40.0,17500.0,30.6465,30.6465,30.5777,30.593,17500.0
2014-12-31 14:20:00,40.0,40.0,39.94,39.95,24600.0,30.593,30.593,30.5471,30.5547,24600.0
2014-12-31 14:30:00,39.95,39.97,39.88,39.88,18100.0,30.5547,30.57,30.5012,30.5012,18100.0
2014-12-31 14:40:00,39.89,39.9,39.84,39.86,58700.0,30.5088,30.5165,30.4706,30.4859,58700.0
2014-12-31 14:50:00,39.87,39.92,39.87,39.9,28300.0,30.4936,30.5318,30.4936,30.5165,28300.0
2014-12-31 15:00:00,39.91,39.91,39.88,39.89,29600.0,30.5241,30.5241,30.5012,30.5088,29600.0
2014-12-31 15:10:00,39.88,39.96,39.87,39.96,30200.0,30.5012,30.5624,30.4936,30.5624,30200.0
2014-12-31 15:20:00,39.96,39.99,39.93,39.96,45100.0,30.5624,30.5853,30.5394,30.5624,45100.0
2014-12-31 15:30:00,39.96,39.98,39.89,39.91,50600.0,30.5624,30.5777,30.5088,30.5241,50600.0
2014-12-31 15:40:00,39.91,39.91,39.74,39.75,151500.0,30.5241,30.5241,30.3941,30.4018,151500.0
2014-12-31 15:50:00,39.74,39.77,39.68,39.69,387900.0,30.3941,30.4171,30.3482,30.3559,387900.0
2015-01-02 09:30:00,39.87,40.08,39.87,40.03,61600.0,30.4936,30.6542,30.4936,30.6159,61600.0
2015-01-02 09:40:00,40.04,40.12,39.98,40.01,59100.0,30.6236,30.6848,30.5777,30.6006,59100.0
2015-01-02 09:50:00,40.0,40.04,39.94,40.0,34800.0,30.593,30.6236,30.5471,30.593,34800.0
2015-01-02 10:00:00,39.97,40.0,39.89,39.9,34000.0,30.57,30.593,30.5088,30.5165,34000.0
2015-01-02 10:10:00,39.9,40.01,39.87,39.87,28000.0,30.5165,30.6006,30.4936,30.4936,28000.0
2015-01-02 10:20:00,39.89,39.93,39.84,39.91,29300.0,30.5088,30.5394,30.4706,30.5241,29300.0
2015-01-02 10:30:00,39.91,39.92,39.85,39.85,74900.0,30.5241,30.5318,30.4783,30.4783,74900.0
2015-01-02 10:40:00,39.85,39.89,39.8,39.85,70700.0,30.4783,30.5088,30.44,30.4783,70700.0
2015-01-02 10:50:00,39.85,39.9,39.81,39.81,58600.0,30.4783,30.5165,30.4477,30.4477,58600.0
2015-01-02 11:00:00,39.82,39.83,39.77,39.81,32800.0,30.4553,30.463,30.4171,30.4477,32800.0
2015-01-02 11:10:00,39.81,39.83,39.76,39.78,66200.0,30.4477,30.463,30.4094,30.4247,66200.0
2015-01-02 11:20:00,39.77,39.85,39.75,39.83,48600.0,30.4171,30.4783,30.4018,30.463,48600.0
2015-01-02 11:30:00,39.83,39.87,39.8,39.8,54800.0,30.463,30.4936,30.44,30.44,54800.0
2015-01-02 11:40:00,39.8,39.82,39.78,39.82,32400.0,30.44,30.4553,30.4247,30.4553,32400.0
2015-01-02 11:50:00,39.81,39.82,39.77,39.77,20100.0,30.4477,30.4553,30.4171,30.4171,20100.0
2015-01-02 12:00:00,39.77,39.86,39.76,39.8,32900.0,30.4171,30.4859,30.4094,30.44,32900.0
2015-01-02 12:10:00,39.8,39.81,39.72,39.77,24600.0,30.44,30.4477,30.3788,30.4171,24600.0
2015-01-02 12:20:00,39.77,39.83,39.76,39.82,41500.0,30.4171,30.463,30.4094,30.4553,41500.0
2015-01-02 12:30:00,39.84,39.9,39.83,39.89,53300.0,30.4706,30.5165,30.463,30.5088,53300.0
2015-01-02 12:40:00,39.88,39.9,39.84,39.9,65700.0,30.5012,30.5165,30.4706,30.5165,65700.0
2015-01-02 12:50:00,39.9,39.9,39.84,39.86,28200.0,30.5165,30.5165,30.4706,30.4859,28200.0
2015-01-02 13:00:00,39.87,39.89,39.77,39.79,55300.0,30.4936,30.5088,30.4171,30.4324,55300.0
2015-01-02 13:10:00,39.8,39.84,39.79,39.79,37400.0,30.44,30.4706,30.4324,30.4324,37400.0
2015-01-02 13:20:00,39.8,39.85,39.74,39.75,84700.0,30.44,30.4783,30.3941,30.4018,84700.0
2015-01-02 13:30:00,39.74,39.75,39.69,39.69,19800.0,30.3941,30.4018,30.3559,30.3559,19800.0
2015-01-02 13:40:00,39.69,39.74,39.68,39.72,25400.0,30.3559,30.3941,30.3482,30.3788,25400.0
2015-01-02 13:50:00,39.72,39.79,39.7,39.78,15500.0,30.3788,30.4324,30.3635,30.4247,15500.0
2015-01-02 14:00:00,39.78,39.83,39.73,39.81,19600.0,30.4247,30.463,30.3865,30.4477,19600.0
2015-01-02 14:10:00,39.82,39.84,39.78,39.81,18200.0,30.4553,30.4706,30.4247,30.4477,18200.0
2015-01-02 14:20:00,39.8,39.95,39.79,39.89,51400.0,30.44,30.5547,30.4324,30.5088,51400.0
2015-01-02 14:30:00,39.89,39.96,39.87,39.96,65900.0,30.5088,30.5624,30.4936,30.5624,65900.0
2015-01-02 14:40:00,39.96,39.96,39.88,39.91,30400.0,30.5624,30.5624,30.5012,30.5241,30400.0
2015-01-02 14:50:00,39.91,39.94,39.85,39.86,26800.0,30.5241,30.5471,30.4783,30.4859,26800.0
2015-01-02 15:00:00,39.86,39.86,39.8,39.81,28200.0,30.4859,30.4859,30.44,30.4477,28200.0
2015-01-02 15:10:00,39.81,39.81,39.75,39.78,44200.0,30.4477,30.4477,30.4018,30.4247,44200.0
2015-01-02 15:20:00,39.79,39.86,39.78,39.82,38900.0,30.4324,30.4859,30.4247,30.4553,38900.0
2015-01-02 15:30:00,39.82,39.84,39.79,39.8,57800.0,30.4553,30.4706,30.4324,30.44,57800.0
2015-01-02 15:40:00,39.8,39.93,39.8,39.91,108200.0,30.44,30.5394,30.44,30.5241,108200.0
2015-01-02 15:50:00,39.92,39.93,39.85,39.86,198100.0,30.5318,30.5394,30.4783,30.4859,198100.0
2015-01-05 09:30:00,39.58,39.72,39.51,39.66,67200.0,30.2718,30.3788,30.2182,30.3329,67200.0
2015-01-05 09:40:00,39.65,39.7,39.58,39.61,74000.0,30.3253,30.3635,30.2718,30.2947,74000.0
2015-01-05 09:50:00,39.61,39.63,39.48,39.48,36200.0,30.2947,30.31,30.1953,30.1953,36200.0
2015-01-05 10:00:00,39.48,39.6,39.47,39.53,32400.0,30.1953,30.2871,30.1876,30.2335,32400.0
2015-01-05 10:10:00,39.53,39.57,39.49,39.52,32900.0,30.2335,30.2641,30.2029,30.2259,32900.0
2015-01-05 10:20:00,39.52,39.6,39.52,39.56,27100.0,30.2259,30.2871,30.2259,30.2565,27100.0
2015-01-05 10:30:00,39.55,39.55,39.46,39.47,37600.0,30.2488,30.2488,30.18,30.1876,37600.0
2015-01-05 10:40:00,39.47,39.47,39.38,39.46,68900.0,30.1876,30.1876,30.1188,30.18,68900.0
2015-01-05 10:50:00,39.46,39.48,39.41,39.41,32300.0,30.18,30.1953,30.1417,30.1417,32300.0
2015-01-05 11:00:00,39.41,39.45,39.39,39.4,32200.0,30.1417,30.1723,30.1264,30.1341,32200.0
2015-01-05 11:10:00,39.39,39.43,39.35,39.38,30300.0,30.1264,30.157,30.0958,30.1188,30300.0
2015-01-05 11:20:00,39.39,39.42,39.37,39.38,33400.0,30.1264,30.1494,30.1111,30.1188,33400.0
2015-01-05 11:30:00,39.38,39.42,39.36,39.4,20400.0,30.1188,30.1494,30.1035,30.1341,20400.0
2015-01-05 11:40:00,39.4,39.69,39.4,39.63,141300.0,30.1341,30.3559,30.1341,30.31,141300.0
2015-01-05 11:50:00,39.63,39.71,39.63,39.69,67400.0,30.31,30.3712,30.31,30.3559,67400.0
2015-01-05 12:00:00,39.7,39.72,39.64,39.64,48000.0,30.3635,30.3788,30.3176,30.3176,48000.0
2015-01-05 12:10:00,39.64,39.67,39.63,39.63,39400.0,30.3176,30.3406,30.31,30.31,39400.0
2015-01-05 12:20:00,39.64,39.64,39.5,39.51,36100.0,30.3176,30.3176,30.2106,30.2182,36100.0
2015-01-05 12:30:00,39.5,39.54,39.46,39.53,30300.0,30.2106,30.2412,30.18,30.2335,30300.0
2015-01-05 12:40:00,39.53,39.55,39.49,39.5,29400.0,30.2335,30.2488,30.2029,30.2106,29400.0
2015-01-05 12:50:00,39.5,39.51,39.41,39.46,32100.0,30.2106,30.2182,30.1417,30.18,32100.0
2015-01-05 13:00:00,39.46,39.49,39.41,39.48,28700.0,30.18,30.2029,30.1417,30.1953,28700.0
2015-01-05 13:10:00,39.47,39.47,39.41,39.41,27300.0,30.1876,30.1876,30.1417,30.1417,27300.0
2015-01-05 13:20:00,39.41,39.44,39.37,39.41,33300.0,30.1417,30.1647,30.1111,30.1417,33300.0
2015-01-05 13:30:00,39.4,39.45,39.38,39.38,27100.0,30.1341,30.1723,30.1188,30.1188,27100.0
2015-01-05 13:40:00,39.39,39.42,39.36,39.4,36500.0,30.1264,30.1494,30.1035,30.1341,36500.0
2015-01-05 13:50:00,39.4,39.43,39.34,39.39,31600.0,30.1341,30.157,30.0882,30.1264,31600.0
2015-01-05 14:00:00,39.38,39.38,39.31,39.35,32100.0,30.1188,30.1188,30.0653,30.0958,32100.0
2015-01-05 14:10:00,39.35,39.4,39.31,39.38,48000.0,30.0958,30.1341,30.0653,30.1188,48000.0
2015-01-05 14:20:00,39.39,39.47,39.36,39.38,31900.0,30.1264,30.1876,30.1035,30.1188,31900.0
2015-01-05 14:30:00,39.37,39.42,39.34,39.37,79200.0,30.1111,30.1494,30.0882,30.1111,79200.0
2015-01-05 14:40:00,39.37,39.4,39.31,39.34,59700.0,30.1111,30.1341,30.0653,30.0882,59700.0
2015-01-05 14:50:00,39.34,39.37,39.29,39.34,62000.0,30.0882,30.1111,30.05,30.0882,62000.0
2015-01-05 15:00:00,39.33,39.41,39.31,39.39,63300.0,30.0805,30.1417,30.0653,30.1264,63300.0
2015-01-05 15:10:00,39.39,39.46,39.37,39.38,85800.0,30.1264,30.18,30.1111,30.1188,85800.0
2015-01-05 15:20:00,39.38,39.41,39.34,39.35,92800.0,30.1188,30.1417,30.0882,30.0958,92800.0
2015-01-05 15:30:00,39.35,39.41,39.34,39.4,75100.0,30.0958,30.1417,30.0882,30.1341,75100.0
2015-01-05 15:40:00,39.39,39.49,39.36,39.48,151200.0,30.1264,30.2029,30.1035,30.1953,151200.0
2015-01-05 15:50:00,39.48,39.54,39.42,39.44,279400.0,30.1953,30.2412,30.1494,30.1647,279400.0
2015-01-06 09:30:00,39.66,39.77,39.56,39.63,60500.0,30.3329,30.4171,30.2565,30.31,60500.0
2015-01-06 09:40:00,39.63,39.8,39.59,39.77,109100.0,30.31,30.44,30.2794,30.4171,109100.0
2015-01-06 09:50:00,39.77,39.85,39.75,39.8,48400.0,30.4171,30.4783,30.4018,30.44,48400.0
2015-01-06 10:00:00,39.79,39.88,39.76,39.78,94700.0,30.4324,30.5012,30.4094,30.4247,94700.0
2015-01-06 10:10:00,39.77,39.83,39.72,39.82,46800.0,30.4171,30.463,30.3788,30.4553,46800.0
2015-01-06 10:20:00,39.83,39.87,39.79,39.8,27300.0,30.463,30.4936,30.4324,30.44,27300.0
2015-01-06 10:30:00,39.8,39.81,39.69,39.69,31300.0,30.44,30.4477,30.3559,30.3559,31300.0
2015-01-06 10:40:00,39.68,39.73,39.56,39.59,37400.0,30.3482,30.3865,30.2565,30.2794,37400.0
2015-01-06 10:50:00,39.59,39.63,39.54,39.54,39100.0,30.2794,30.31,30.2412,30.2412,39100.0
2015-01-06 11:00:00,39.54,39.54,39.44,39.54,33500.0,30.2412,30.2412,30.1647,30.2412,33500.0
2015-01-06 11:10:00,39.55,39.56,39.43,39.45,40500.0,30.2488,30.2565,30.157,30.1723,40500.0
2015-01-06 11:20:00,39.45,39.51,39.44,39.46,37700.0,30.1723,30.2182,30.1647,30.18,37700.0
2015-01-06 11:30:00,39.45,39.45,39.33,39.35,44600.0,30.1723,30.1723,30.0805,30.0958,44600.0
2015-01-06 11:40:00,39.34,39.36,39.25,39.29,25800.0,30.0882,30.1035,30.0194,30.05,25800.0
2015-01-06 11:50:00,39.29,39.3,39.22,39.23,24200.0,30.05,30.0576,29.9964,30.0041,24200.0
2015-01-06 12:00:00,39.24,39.25,39.09,39.15,32700.0,30.0117,30.0194,29.897,29.9429,32700.0
2015-01-06 12:10:00,39.14,39.2,39.12,39.14,24100.0,29.9352,29.9811,29.9199,29.9352,24100.0
2015-01-06 12:20:00,39.13,39.21,39.11,39.21,20300.0,29.9276,29.9888,29.9123,29.9888,20300.0
2015-01-06 12:30:00,39.19,39.26,39.16,39.26,20900.0,29.9735,30.027,29.9505,30.027,20900.0
2015-01-06 12:40:00,39.27,39.27,39.15,39.21,21100.0,30.0347,30.0347,29.9429,29.9888,21100.0
2015-01-06 12:50:00,39.21,39.28,39.2,39.25,23900.0,29.9888,30.0423,29.9811,30.0194,23900.0
2015-01-06 13:00:00,39.25,39.25,39.15,39.17,23000.0,30.0194,30.0194,29.9429,29.9582,23000.0
2015-01-06 13:10:00,39.17,39.21,39.13,39.14,25300.0,29.9582,29.9888,29.9276,29.9352,25300.0
2015-01-06 13:20:00,39.14,39.15,39.07,39.12,34800.0,29.9352,29.9429,29.8817,29.9199,34800.0
2015-01-06 13:30:00,39.11,39.22,39.09,39.2,30300.0,29.9123,29.9964,29.897,29.9811,30300.0
2015-01-06 13:40:00,39.19,39.2,39.12,39.19,21700.0,29.9735,29.9811,29.9199,29.9735,21700.0
2015-01-06 13:50:00,39.21,39.3,39.17,39.3,33000.0,29.9888,30.0576,29.9582,30.0576,33000.0
2015-01-06 14:00:00,39.29,39.32,39.22,39.22,28100.0,30.05,30.0729,29.9964,29.9964,28100.0
2015-01-06 14:10:00,39.23,39.24,39.15,39.18,29100.0,30.0041,30.0117,29.9429,29.9658,29100.0
2015-01-06 14:20:00,39.18,39.29,39.18,39.28,35100.0,29.9658,30.05,29.9658,30.0423,35100.0
2015-01-06 14:30:00,39.28,39.31,39.23,39.3,34500.0,30.0423,30.0653,30.0041,30.0576,34500.0
2015-01-06 14:40:00,39.3,39.4,39.28,39.37,37000.0,30.0576,30.1341,30.0423,30.1111,37000.0
2015-01-06 14:50:00,39.36,39.43,39.32,39.4,68100.0,30.1035,30.157,30.0729,30.1341,68100.0
2015-01-06 15:00:00,39.4,39.42,39.36,39.38,48000.0,30.1341,30.1494,30.1035,30.1188,48000.0
2015-01-06 15:10:00,39.38,39.46,39.37,39.45,76100.0,30.1188,30.18,30.1111,30.1723,76100.0
2015-01-06 15:20:00,39.45,39.54,39.42,39.51,84600.0,30.1723,30.2412,30.1494,30.2182,84600.0
2015-01-06 15:30:00,39.51,39.52,39.35,39.35,106100.0,30.2182,30.2259,30.0958,30.0958,106100.0
2015-01-06 15:40:00,39.35,39.5,39.34,39.44,201000.0,30.0958,30.2106,30.0882,30.1647,201000.0
2015-01-06 15:50:00,39.44,39.46,39.22,39.26,326700.0,30.1647,30.18,29.9964,30.027,326700.0
2015-01-07 09:30:00,39.54,39.79,39.5,39.67,77900.0,30.2412,30.4324,30.2106,30.3406,77900.0
2015-01-07 09:40:00,39.69,39.73,39.65,39.69,98100.0,30.3559,30.3865,30.3253,30.3559,98100.0
2015-01-07 09:50:00,39.7,39.79,39.69,39.78,60200.0,30.3635,30.4324,30.3559,30.4247,60200.0
2015-01-07 10:00:00,39.78,39.89,39.76,39.82,84400.0,30.4247,30.5088,30.4094,30.4553,84400.0
2015-01-07 10:10:00,39.81,39.86,39.77,39.85,66600.0,30.4477,30.4859,30.4171,30.4783,66600.0
2015-01-07 10:20:00,39.85,39.86,39.73,39.78,51000.0,30.4783,30.4859,30.3865,30.4247,51000.0
2015-01-07 10:30:00,39.77,39.86,39.73,39.79,59900.0,30.4171,30.4859,30.3865,30.4324,59900.0
2015-01-07 10:40:00,39.78,39.86,39.7,39.85,128900.0,30.4247,30.4859,30.3635,30.4783,128900.0
2015-01-07 10:50:00,39.85,39.86,39.79,39.83,91400.0,30.4783,30.4859,30.4324,30.463,91400.0
2015-01-07 11:00:00,39.84,39.87,39.79,39.84,50000.0,30.4706,30.4936,30.4324,30.4706,50000.0
2015-01-07 11:10:00,39.83,39.86,39.75,39.81,39600.0,30.463,30.4859,30.4018,30.4477,39600.0
2015-01-07 11:20:00,39.8,39.83,39.75,39.83,58000.0,30.44,30.463,30.4018,30.463,58000.0
2015-01-07 11:30:00,39.83,39.96,39.82,39.96,38200.0,30.463,30.5624,30.4553,30.5624,38200.0
2015-01-07 11:40:00,39.95,40.0,39.9,39.95,57200.0,30.5547,30.593,30.5165,30.5547,57200.0
2015-01-07 11:50:00,39.96,40.07,39.96,40.07,81100.0,30.5624,30.6465,30.5624,30.6465,81100.0
2015-01-07 12:00:00,40.07,40.12,39.98,40.05,111000.0,30.6465,30.6848,30.5777,30.6312,111000.0
2015-01-07 12:10:00,40.05,40.08,40.01,40.04,77200.0,30.6312,30.6542,30.6006,30.6236,77200.0
2015-01-07 12:20:00,40.04,40.09,40.01,40.05,71200.0,30.6236,30.6618,30.6006,30.6312,71200.0
2015-01-07 12:30:00,40.06,40.14,40.04,40.13,58000.0,30.6389,30.7001,30.6236,30.6924,58000.0
2015-01-07 12:40:00,40.14,40.2,40.09,40.2,53800.0,30.7001,30.7459,30.6618,30.7459,53800.0
2015-01-07 12:50:00,40.2,40.25,40.17,40.23,51200.0,30.7459,30.7842,30.723,30.7689,51200.0
2015-01-07 13:00:00,40.23,40.25,40.19,40.2,53900.0,30.7689,30.7842,30.7383,30.7459,53900.0
2015-01-07 13:10:00,40.2,40.32,40.2,40.29,71500.0,30.7459,30.8377,30.7459,30.8148,71500.0
2015-01-07 13:20:00,40.29,40.29,40.19,40.23,67600.0,30.8148,30.8148,30.7383,30.7689,67600.0
2015-01-07 13:30:00,40.23,40.34,40.22,40.31,54000.0,30.7689,30.853,30.7612,30.8301,54000.0
2015-01-07 13:40:00,40.3,40.41,40.29,40.38,83900.0,30.8224,30.9066,30.8148,30.8836,83900.0
2015-01-07 13:50:00,40.38,40.38,40.34,40.34,35700.0,30.8836,30.8836,30.853,30.853,35700.0
2015-01-07 14:00:00,40.35,40.38,40.28,40.36,75200.0,30.8607,30.8836,30.8071,30.8683,75200.0
2015-01-07 14:10:00,40.37,40.38,40.3,40.35,62000.0,30.876,30.8836,30.8224,30.8607,62000.0
2015-01-07 14:20:00,40.36,40.43,40.35,40.39,78100.0,30.8683,30.9219,30.8607,30.8913,78100.0
2015-01-07 14:30:00,40.39,40.42,40.36,40.36,73700.0,30.8913,30.9142,30.8683,30.8683,73700.0
2015-01-07 14:40:00,40.36,40.36,40.27,40.31,66500.0,30.8683,30.8683,30.7995,30.8301,66500.0
2015-01-07 14:50:00,40.31,40.35,40.27,40.34,93600.0,30.8301,30.8607,30.7995,30.853,93600.0
2015-01-07 15:00:00,40.34,40.39,40.32,40.39,85300.0,30.853,30.8913,30.8377,30.8913,85300.0
2015-01-07 15:10:00,40.39,40.43,40.35,40.42,128900.0,30.8913,30.9219,30.8607,30.9142,128900.0
2015-01-07 15:20:00,40.42,40.42,40.36,40.39,159500.0,30.9142,30.9142,30.8683,30.8913,159500.0
2015-01-07 15:30:00,40.4,40.41,40.33,40.37,98300.0,30.8989,30.9066,30.8454,30.876,98300.0
2015-01-07 15:40:00,40.37,40.4,40.34,40.37,142700.0,30.876,30.8989,30.853,30.876,142700.0
2015-01-07 15:50:00,40.38,40.4,40.37,40.4,340700.0,30.8836,30.8989,30.876,30.8989,340700.0
2015-01-08 09:30:00,40.5,40.79,40.5,40.73,204600.0,30.9754,31.1972,30.9754,31.1513,204600.0
2015-01-08 09:40:00,40.73,40.79,40.65,40.65,106500.0,31.1513,31.1972,31.0901,31.0901,106500.0
2015-01-08 09:50:00,40.66,40.71,40.65,40.7,124700.0,31.0978,31.136,31.0901,31.1284,124700.0
2015-01-08 10:00:00,40.7,40.71,40.67,40.7,81800.0,31.1284,31.136,31.1054,31.1284,81800.0
2015-01-08 10:10:00,40.7,40.82,40.69,40.72,52200.0,31.1284,31.2201,31.1207,31.1437,52200.0
2015-01-08 10:20:00,40.72,40.8,40.71,40.75,207100.0,31.1437,31.2048,31.136,31.1666,207100.0
2015-01-08 10:30:00,40.76,40.78,40.72,40.74,114500.0,31.1742,31.1895,31.1437,31.159,114500.0
2015-01-08 10:40:00,40.73,40.76,40.67,40.74,46800.0,31.1513,31.1742,31.1054,31.159,46800.0
2015-01-08 10:50:00,40.73,40.8,40.69,40.78,64900.0,31.1513,31.2048,31.1207,31.1895,64900.0
2015-01-08 11:00:00,40.78,40.82,40.74,40.74,60000.0,31.1895,31.2201,31.159,31.159,60000.0
2015-01-08 11:10:00,40.75,40.76,40.71,40.74,37900.0,31.1666,31.1742,31.136,31.159,37900.0
2015-01-08 11:20:00,40.74,40.76,40.71,40.73,45000.0,31.159,31.1742,31.136,31.1513,45000.0
2015-01-08 11:30:00,40.73,40.75,40.71,40.74,42400.0,31.1513,31.1666,31.136,31.159,42400.0
2015-01-08 11:40:00,40.73,40.75,40.68,40.71,29900.0,31.1513,31.1666,31.1131,31.136,29900.0
2015-01-08 11:50:00,40.72,40.77,40.7,40.77,37300.0,31.1437,31.1819,31.1284,31.1819,37300.0
2015-01-08 12:00:00,40.77,40.78,40.74,40.75,28400.0,31.1819,31.1895,31.159,31.1666,28400.0
2015-01-08 12:10:00,40.76,40.76,40.71,40.75,32700.0,31.1742,31.1742,31.136,31.1666,32700.0
2015-01-08 12:20:00,40.74,40.75,40.69,40.71,23800.0,31.159,31.1666,31.1207,31.136,23800.0
2015-01-08 12:30:00,40.71,40.78,40.71,40.76,31900.0,31.136,31.1895,31.136,31.1742,31900.0
2015-01-08 12:40:00,40.76,40.82,40.75,40.82,23500.0,31.1742,31.2201,31.1666,31.2201,23500.0
2015-01-08 12:50:00,40.82,40.83,40.76,40.77,49100.0,31.2201,31.2278,31.1742,31.1819,49100.0
2015-01-08 13:00:00,40.77,40.8,40.73,40.77,65300.0,31.1819,31.2048,31.1513,31.1819,65300.0
2015-01-08 13:10:00,40.78,40.81,40.76,40.78,26300.0,31.1895,31.2125,31.1742,31.1895,26300.0
2015-01-08 13:20:00,40.77,40.84,40.75,40.8,33100.0,31.1819,31.2354,31.1666,31.2048,33100.0
2015-01-08 13:30:00,40.8,40.86,40.79,40.84,80600.0,31.2048,31.2507,31.1972,31.2354,80600.0
2015-01-08 13:40:00,40.84,40.88,40.82,40.88,38200.0,31.2354,31.266,31.2201,31.266,38200.0
2015-01-08 13:50:00,40.88,40.92,40.84,40.88,60500.0,31.266,31.2966,31.2354,31.266,60500.0
2015-01-08 14:00:00,40.88,40.91,40.86,40.9,35200.0,31.266,31.289,31.2507,31.2813,35200.0
2015-01-08 14:10:00,40.9,40.96,40.88,40.89,144200.0,31.2813,31.3272,31.266,31.2737,144200.0
2015-01-08 14:20:00,40.89,40.92,40.86,40.88,144500.0,31.2737,31.2966,31.2507,31.266,144500.0
2015-01-08 14:30:00,40.88,40.88,40.84,40.85,175200.0,31.266,31.266,31.2354,31.2431,175200.0
2015-01-08 14:40:00,40.85,40.86,40.83,40.85,122000.0,31.2431,31.2507,31.2278,31.2431,122000.0
2015-01-08 14:50:00,40.84,40.92,40.84,40.91,2627400.0,31.2354,31.2966,31.2354,31.289,2627400.0
2015-01-08 15:00:00,40.92,41.05,40.91,41.01,283500.0,31.2966,31.396,31.289,31.3655,283500.0
2015-01-08 15:10:00,41.01,41.08,40.99,41.05,428900.0,31.3655,31.419,31.3502,31.396,428900.0
2015-01-08 15:20:00,41.05,41.09,41.04,41.08,281600.0,31.396,31.4266,31.3884,31.419,281600.0
2015-01-08 15:30:00,41.08,41.1,41.03,41.07,421000.0,31.419,31.4343,31.3807,31.4113,421000.0
2015-01-08 15:40:00,41.06,41.06,41.02,41.05,511900.0,31.4037,31.4037,31.3731,31.396,511900.0
2015-01-08 15:50:00,41.05,41.15,41.04,41.12,667200.0,31.396,31.4725,31.3884,31.4496,667200.0
2015-01-09 09:30:00,40.9,41.15,40.85,41.06,139400.0,31.2813,31.4725,31.2431,31.4037,139400.0
2015-01-09 09:40:00,41.05,41.14,41.05,41.06,85500.0,31.396,31.4649,31.396,31.4037,85500.0
2015-01-09 09:50:00,41.06,41.19,41.06,41.14,93500.0,31.4037,31.5031,31.4037,31.4649,93500.0
2015-01-09 10:00:00,41.14,41.18,41.14,41.16,48900.0,31.4649,31.4955,31.4649,31.4802,48900.0
2015-01-09 10:10:00,41.16,41.19,41.06,41.15,104000.0,31.4802,31.5031,31.4037,31.4725,104000.0
2015-01-09 10:20:00,41.15,41.2,41.14,41.15,70100.0,31.4725,31.5108,31.4649,31.4725,70100.0
2015-01-09 10:30:00,41.15,41.15,40.94,41.0,97200.0,31.4725,31.4725,31.3119,31.3578,97200.0
2015-01-09 10:40:00,41.0,41.11,40.97,41.11,131300.0,31.3578,31.4419,31.3349,31.4419,131300.0
2015-01-09 10:50:00,41.11,41.15,41.07,41.09,64100.0,31.4419,31.4725,31.4113,31.4266,64100.0
2015-01-09 11:00:00,41.09,41.13,41.06,41.09,80500.0,31.4266,31.4572,31.4037,31.4266,80500.0
2015-01-09 11:10:00,41.09,41.1,41.06,41.08,93300.0,31.4266,31.4343,31.4037,31.419,93300.0
2015-01-09 11:20:00,41.08,41.25,41.06,41.22,214600.0,31.419,31.549,31.4037,31.5261,214600.0
2015-01-09 11:30:00,41.21,41.29,41.17,41.29,109200.0,31.5184,31.5796,31.4878,31.5796,109200.0
2015-01-09 11:40:00,41.29,41.39,41.26,41.38,79100.0,31.5796,31.6561,31.5567,31.6484,79100.0
2015-01-09 11:50:00,41.37,41.38,41.25,41.32,61500.0,31.6408,31.6484,31.549,31.6025,61500.0
2015-01-09 12:00:00,41.32,41.41,41.3,41.4,64600.0,31.6025,31.6714,31.5873,31.6637,64600.0
2015-01-09 12:10:00,41.4,41.4,41.32,41.36,106700.0,31.6637,31.6637,31.6025,31.6331,106700.0
2015-01-09 12:20:00,41.36,41.37,41.3,41.31,49100.0,31.6331,31.6408,31.5873,31.5949,49100.0
2015-01-09 12:30:00,41.31,41.34,41.3,41.32,89500.0,31.5949,31.6178,31.5873,31.6025,89500.0
2015-01-09 12:40:00,41.33,41.34,41.2,41.23,69700.0,31.6102,31.6178,31.5108,31.5337,69700.0
2015-01-09 12:50:00,41.22,41.24,41.13,41.13,57300.0,31.5261,31.5414,31.4572,31.4572,57300.0
2015-01-09 13:00:00,41.14,41.14,41.08,41.12,36200.0,31.4649,31.4649,31.419,31.4496,36200.0
2015-01-09 13:10:00,41.11,41.29,41.1,41.25,59200.0,31.4419,31.5796,31.4343,31.549,59200.0
2015-01-09 13:20:00,41.25,41.27,41.22,41.23,29900.0,31.549,31.5643,31.5261,31.5337,29900.0
2015-01-09 13:30:00,41.22,41.29,41.22,41.25,33800.0,31.5261,31.5796,31.5261,31.549,33800.0
2015-01-09 13:40:00,41.25,41.27,41.22,41.27,143900.0,31.549,31.5643,31.5261,31.5643,143900.0
2015-01-09 13:50:00,41.27,41.33,41.25,41.33,65000.0,31.5643,31.6102,31.549,31.6102,65000.0
2015-01-09 14:00:00,41.32,41.35,41.29,41.33,92000.0,31.6025,31.6255,31.5796,31.6102,92000.0
2015-01-09 14:10:00,41.33,41.35,41.31,41.35,60000.0,31.6102,31.6255,31.5949,31.6255,60000.0
2015-01-09 14:20:00,41.34,41.34,41.31,41.31,45700.0,31.6178,31.6178,31.5949,31.5949,45700.0
2015-01-09 14:30:00,41.31,41.36,41.29,41.36,115400.0,31.5949,31.6331,31.5796,31.6331,115400.0
2015-01-09 14:40:00,41.36,41.38,41.32,41.33,42700.0,31.6331,31.6484,31.6025,31.6102,42700.0
2015-01-09 14:50:00,41.33,41.35,41.29,41.31,100200.0,31.6102,31.6255,31.5796,31.5949,100200.0
2015-01-09 15:00:00,41.32,41.4,41.31,41.37,89600.0,31.6025,31.6637,31.5949,31.6408,89600.0
2015-01-09 15:10:00,41.38,41.43,41.37,41.43,82900.0,31.6484,31.6867,31.6408,31.6867,82900.0
2015-01-09 15:20:00,41.43,41.45,41.31,41.33,148700.0,31.6867,31.702,31.5949,31.6102,148700.0
2015-01-09 15:30:00,41.33,41.35,41.27,41.33,170800.0,31.6102,31.6255,31.5643,31.6102,170800.0
2015-01-09 15:40:00,41.33,41.38,41.3,41.34,211300.0,31.6102,31.6484,31.5873,31.6178,211300.0
2015-01-09 15:50:00,41.34,41.34,41.22,41.25,358200.0,31.6178,31.6178,31.5261,31.549,358200.0
2015-01-12 09:30:00,41.25,41.38,41.13,41.21,194100.0,31.549,31.6484,31.4572,31.5184,194100.0
2015-01-12 09:40:00,41.21,41.22,40.91,40.96,120800.0,31.5184,31.5261,31.289,31.3272,120800.0
2015-01-12 09:50:00,40.96,41.02,40.87,40.92,66800.0,31.3272,31.3731,31.2584,31.2966,66800.0
2015-01-12 10:00:00,40.91,40.96,40.85,40.9,44900.0,31.289,31.3272,31.2431,31.2813,44900.0
2015-01-12 10:10:00,40.9,40.93,40.83,40.86,106700.0,31.2813,31.3043,31.2278,31.2507,106700.0
2015-01-12 10:20:00,40.87,40.87,40.78,40.79,54800.0,31.2584,31.2584,31.1895,31.1972,54800.0
2015-01-12 10:30:00,40.79,40.86,40.78,40.86,41700.0,31.1972,31.2507,31.1895,31.2507,41700.0
2015-01-12 10:40:00,40.86,40.93,40.85,40.9,32100.0,31.2507,31.3043,31.2431,31.2813,32100.0
2015-01-12 10:50:00,40.89,40.92,40.85,40.92,43800.0,31.2737,31.2966,31.2431,31.2966,43800.0
2015-01-12 11:00:00,40.93,40.99,40.92,40.92,39900.0,31.3043,31.3502,31.2966,31.2966,39900.0
2015-01-12 11:10:00,40.93,40.97,40.93,40.96,36600.0,31.3043,31.3349,31.3043,31.3272,36600.0
2015-01-12 11:20:00,40.97,40.99,40.92,40.99,44600.0,31.3349,31.3502,31.2966,31.3502,44600.0
2015-01-12 11:30:00,40.99,41.06,40.98,41.04,63700.0,31.3502,31.4037,31.3425,31.3884,63700.0
2015-01-12 11:40:00,41.04,41.07,41.0,41.0,42300.0,31.3884,31.4113,31.3578,31.3578,42300.0
2015-01-12 11:50:00,40.99,41.0,40.94,40.98,19500.0,31.3502,31.3578,31.3119,31.3425,19500.0
2015-01-12 12:00:00,40.98,41.03,40.98,41.01,26600.0,31.3425,31.3807,31.3425,31.3655,26600.0
2015-01-12 12:10:00,41.0,41.04,40.99,41.02,54700.0,31.3578,31.3884,31.3502,31.3731,54700.0
2015-01-12 12:20:00,41.03,41.07,41.0,41.01,29300.0,31.3807,31.4113,31.3578,31.3655,29300.0
2015-01-12 12:30:00,41.02,41.04,40.99,41.04,31000.0,31.3731,31.3884,31.3502,31.3884,31000.0
2015-01-12 12:40:00,41.04,41.04,40.95,40.98,34800.0,31.3884,31.3884,31.3196,31.3425,34800.0
2015-01-12 12:50:00,40.97,40.98,40.92,40.93,26100.0,31.3349,31.3425,31.2966,31.3043,26100.0
2015-01-12 13:00:00,40.93,40.98,40.89,40.91,16400.0,31.3043,31.3425,31.2737,31.289,16400.0
2015-01-12 13:10:00,40.92,40.94,40.88,40.91,33800.0,31.2966,31.3119,31.266,31.289,33800.0
2015-01-12 13:20:00,40.91,40.91,40.86,40.87,20100.0,31.289,31.289,31.2507,31.2584,20100.0
2015-01-12 13:30:00,40.87,40.91,40.86,40.9,19200.0,31.2584,31.289,31.2507,31.2813,19200.0
2015-01-12 13:40:00,40.9,40.91,40.86,40.89,48500.0,31.2813,31.289,31.2507,31.2737,48500.0
2015-01-12 13:50:00,40.89,40.92,40.88,40.9,18400.0,31.2737,31.2966,31.266,31.2813,18400.0
2015-01-12 14:00:00,40.9,40.93,40.89,40.91,42900.0,31.2813,31.3043,31.2737,31.289,42900.0
2015-01-12 14:10:00,40.91,40.95,40.91,40.94,44300.0,31.289,31.3196,31.289,31.3119,44300.0
2015-01-12 14:20:00,40.93,40.96,40.92,40.92,35800.0,31.3043,31.3272,31.2966,31.2966,35800.0
2015-01-12 14:30:00,40.92,40.93,40.82,40.83,79600.0,31.2966,31.3043,31.2201,31.2278,79600.0
2015-01-12 14:40:00,40.84,40.86,40.79,40.83,57300.0,31.2354,31.2507,31.1972,31.2278,57300.0
2015-01-12 14:50:00,40.83,40.88,40.81,40.87,46500.0,31.2278,31.266,31.2125,31.2584,46500.0
2015-01-12 15:00:00,40.87,40.92,40.86,40.88,41600.0,31.2584,31.2966,31.2507,31.266,41600.0
2015-01-12 15:10:00,40.88,40.95,40.88,40.92,35800.0,31.266,31.3196,31.266,31.2966,35800.0
2015-01-12 15:20:00,40.93,40.94,40.83,40.84,62300.0,31.3043,31.3119,31.2278,31.2354,62300.0
2015-01-12 15:30:00,40.84,40.87,40.76,40.79,86800.0,31.2354,31.2584,31.1742,31.1972,86800.0
2015-01-12 15:40:00,40.79,40.97,40.78,40.96,173400.0,31.1972,31.3349,31.1895,31.3272,173400.0
2015-01-12 15:50:00,40.97,40.97,40.85,40.88,224700.0,31.3349,31.3349,31.2431,31.266,224700.0
2015-01-13 09:30:00,41.06,41.25,40.97,41.21,143700.0,31.4037,31.549,31.3349,31.5184,143700.0
2015-01-13 09:40:00,41.22,41.39,41.22,41.38,97200.0,31.5261,31.6561,31.5261,31.6484,97200.0
2015-01-13 09:50:00,41.38,41.41,41.27,41.3,38800.0,31.6484,31.6714,31.5643,31.5873,38800.0
2015-01-13 10:00:00,41.29,41.31,41.22,41.26,35700.0,31.5796,31.5949,31.5261,31.5567,35700.0
2015-01-13 10:10:00,41.27,41.29,41.24,41.29,32200.0,31.5643,31.5796,31.5414,31.5796,32200.0
2015-01-13 10:20:00,41.28,41.31,41.24,41.26,59400.0,31.572,31.5949,31.5414,31.5567,59400.0
2015-01-13 10:30:00,41.27,41.28,41.2,41.25,50000.0,31.5643,31.572,31.5108,31.549,50000.0
2015-01-13 10:40:00,41.26,41.31,41.25,41.26,59000.0,31.5567,31.5949,31.549,31.5567,59000.0
2015-01-13 10:50:00,41.26,41.31,41.25,41.28,39100.0,31.5567,31.5949,31.549,31.572,39100.0
2015-01-13 11:00:00,41.27,41.3,41.23,41.23,49500.0,31.5643,31.5873,31.5337,31.5337,49500.0
2015-01-13 11:10:00,41.23,41.26,41.16,41.18,36500.0,31.5337,31.5567,31.4802,31.4955,36500.0
2015-01-13 11:20:00,41.18,41.21,41.16,41.21,30500.0,31.4955,31.5184,31.4802,31.5184,30500.0
2015-01-13 11:30:00,41.21,41.22,41.11,41.17,62500.0,31.5184,31.5261,31.4419,31.4878,62500.0
2015-01-13 11:40:00,41.16,41.17,41.1,41.14,77500.0,31.4802,31.4878,31.4343,31.4649,77500.0
2015-01-13 11:50:00,41.14,41.15,41.1,41.13,36800.0,31.4649,31.4725,31.4343,31.4572,36800.0
2015-01-13 12:00:00,41.14,41.14,41.05,41.07,46800.0,31.4649,31.4649,31.396,31.4113,46800.0
2015-01-13 12:10:00,41.08,41.09,41.05,41.09,28200.0,31.419,31.4266,31.396,31.4266,28200.0
2015-01-13 12:20:00,41.09,41.09,41.01,41.03,26600.0,31.4266,31.4266,31.3655,31.3807,26600.0
2015-01-13 12:30:00,41.02,41.04,40.97,40.97,34100.0,31.3731,31.3884,31.3349,31.3349,34100.0
2015-01-13 12:40:00,40.96,41.02,40.95,41.01,46700.0,31.3272,31.3731,31.3196,31.3655,46700.0
2015-01-13 12:50:00,41.01,41.02,40.98,41.02,27400.0,31.3655,31.3731,31.3425,31.3731,27400.0
2015-01-13 13:00:00,41.02,41.03,40.99,40.99,31200.0,31.3731,31.3807,31.3502,31.3502,31200.0
2015-01-13 13:10:00,41.0,41.01,40.96,40.97,27100.0,31.3578,31.3655,31.3272,31.3349,27100.0
2015-01-13 13:20:00,40.96,40.97,40.79,40.84,40800.0,31.3272,31.3349,31.1972,31.2354,40800.0
2015-01-13 13:30:00,40.84,40.84,40.75,40.75,36100.0,31.2354,31.2354,31.1666,31.1666,36100.0
2015-01-13 13:40:00,40.75,40.76,40.71,40.74,25700.0,31.1666,31.1742,31.136,31.159,25700.0
2015-01-13 13:50:00,40.73,40.73,40.56,40.61,120600.0,31.1513,31.1513,31.0213,31.0595,120600.0
2015-01-13 14:00:00,40.6,40.6,40.42,40.49,213200.0,31.0519,31.0519,30.9142,30.9677,213200.0
2015-01-13 14:10:00,40.48,40.54,40.44,40.48,123500.0,30.9601,31.006,30.9295,30.9601,123500.0
2015-01-13 14:20:00,40.47,40.61,40.46,40.59,96100.0,30.9524,31.0595,30.9448,31.0442,96100.0
2015-01-13 14:30:00,40.58,40.67,40.56,40.65,57800.0,31.0366,31.1054,31.0213,31.0901,57800.0
2015-01-13 14:40:00,40.66,40.7,40.63,40.68,52900.0,31.0978,31.1284,31.0748,31.1131,52900.0
2015-01-13 14:50:00,40.69,40.76,40.55,40.56,78300.0,31.1207,31.1742,31.0136,31.0213,78300.0
2015-01-13 15:00:00,40.56,40.59,40.51,40.54,60500.0,31.0213,31.0442,30.983,31.006,60500.0
2015-01-13 15:10:00,40.53,40.7,40.53,40.67,64100.0,30.9983,31.1284,30.9983,31.1054,64100.0
2015-01-13 15:20:00,40.67,40.69,40.58,40.59,79400.0,31.1054,31.1207,31.0366,31.0442,79400.0
2015-01-13 15:30:00,40.59,40.82,40.59,40.8,182100.0,31.0442,31.2201,31.0442,31.2048,182100.0
2015-01-13 15:40:00,40.79,40.82,40.69,40.7,139400.0,31.1972,31.2201,31.1207,31.1284,139400.0
2015-01-13 15:50:00,40.71,40.77,40.67,40.76,174000.0,31.136,31.1819,31.1054,31.1742,174000.0
2015-01-14 09:30:00,40.57,40.6,40.25,40.32,154800.0,31.0289,31.0519,30.7842,30.8377,154800.0
2015-01-14 09:40:00,40.35,40.45,40.26,40.28,159000.0,30.8607,30.9372,30.7918,30.8071,159000.0
2015-01-14 09:50:00,40.28,40.29,40.08,40.09,224400.0,30.8071,30.8148,30.6542,30.6618,224400.0
2015-01-14 10:00:00,40.09,40.43,40.07,40.4,191500.0,30.6618,30.9219,30.6465,30.8989,191500.0
2015-01-14 10:10:00,40.41,40.49,40.33,40.36,124100.0,30.9066,30.9677,30.8454,30.8683,124100.0
2015-01-14 10:20:00,40.37,40.38,40.25,40.38,92400.0,30.876,30.8836,30.7842,30.8836,92400.0
2015-01-14 10:30:00,40.37,40.37,40.25,40.26,96500.0,30.876,30.876,30.7842,30.7918,96500.0
2015-01-14 10:40:00,40.25,40.39,40.24,40.35,74200.0,30.7842,30.8913,30.7765,30.8607,74200.0
2015-01-14 10:50:00,40.34,40.36,40.29,40.33,34800.0,30.853,30.8683,30.8148,30.8454,34800.0
2015-01-14 11:00:00,40.33,40.33,40.16,40.19,50600.0,30.8454,30.8454,30.7154,30.7383,50600.0
2015-01-14 11:10:00,40.19,40.21,40.14,40.16,68200.0,30.7383,30.7536,30.7001,30.7154,68200.0
2015-01-14 11:20:00,40.17,40.19,40.15,40.16,44500.0,30.723,30.7383,30.7077,30.7154,44500.0
2015-01-14 11:30:00,40.16,40.24,40.15,40.24,58700.0,30.7154,30.7765,30.7077,30.7765,58700.0
2015-01-14 11:40:00,40.24,40.29,40.23,40.27,39000.0,30.7765,30.8148,30.7689,30.7995,39000.0
2015-01-14 11:50:00,40.27,40.28,40.2,40.21,44500.0,30.7995,30.8071,30.7459,30.7536,44500.0
2015-01-14 12:00:00,40.2,40.22,40.14,40.16,46900.0,30.7459,30.7612,30.7001,30.7154,46900.0
2015-01-14 12:10:00,40.15,40.17,40.13,40.14,39100.0,30.7077,30.723,30.6924,30.7001,39100.0
2015-01-14 12:20:00,40.13,40.14,40.08,40.1,75100.0,30.6924,30.7001,30.6542,30.6695,75100.0
2015-01-14 12:30:00,40.1,40.12,40.08,40.11,46200.0,30.6695,30.6848,30.6542,30.6771,46200.0
2015-01-14 12:40:00,40.12,40.14,40.06,40.08,51200.0,30.6848,30.7001,30.6389,30.6542,51200.0
2015-01-14 12:50:00,40.08,40.11,40.05,40.1,50000.0,30.6542,30.6771,30.6312,30.6695,50000.0
2015-01-14 13:00:00,40.1,40.12,40.07,40.08,47400.0,30.6695,30.6848,30.6465,30.6542,47400.0
2015-01-14 13:10:00,40.08,40.11,40.07,40.11,31700.0,30.6542,30.6771,30.6465,30.6771,31700.0
2015-01-14 13:20:00,40.11,40.11,40.05,40.06,57900.0,30.6771,30.6771,30.6312,30.6389,57900.0
2015-01-14 13:30:00,40.06,40.08,40.02,40.06,106300.0,30.6389,30.6542,30.6083,30.6389,106300.0
2015-01-14 13:40:00,40.05,40.09,40.04,40.08,88600.0,30.6312,30.6618,30.6236,30.6542,88600.0
2015-01-14 13:50:00,40.07,40.11,40.04,40.11,56900.0,30.6465,30.6771,30.6236,30.6771,56900.0
2015-01-14 14:00:00,40.11,40.2,40.09,40.17,60700.0,30.6771,30.7459,30.6618,30.723,60700.0
2015-01-14 14:10:00,40.16,40.28,40.13,40.28,88500.0,30.7154,30.8071,30.6924,30.8071,88500.0
2015-01-14 14:20:00,40.29,40.29,40.19,40.25,53300.0,30.8148,30.8148,30.7383,30.7842,53300.0
2015-01-14 14:30:00,40.25,40.33,40.19,40.21,85200.0,30.7842,30.8454,30.7383,30.7536,85200.0
2015-01-14 14:40:00,40.21,40.27,40.19,40.27,105600.0,30.7536,30.7995,30.7383,30.7995,105600.0
2015-01-14 14:50:00,40.26,40.27,40.18,40.2,85100.0,30.7918,30.7995,30.7306,30.7459,85100.0
2015-01-14 15:00:00,40.2,40.27,40.18,40.25,111900.0,30.7459,30.7995,30.7306,30.7842,111900.0
2015-01-14 15:10:00,40.25,40.38,40.17,40.35,140300.0,30.7842,30.8836,30.723,30.8607,140300.0
2015-01-14 15:20:00,40.34,40.38,40.25,40.3,122100.0,30.853,30.8836,30.7842,30.8224,122100.0
2015-01-14 15:30:00,40.31,40.36,40.19,40.22,167500.0,30.8301,30.8683,30.7383,30.7612,167500.0
2015-01-14 15:40:00,40.22,40.29,40.19,40.23,309600.0,30.7612,30.8148,30.7383,30.7689,309600.0
2015-01-14 15:50:00,40.24,40.29,40.22,40.28,629600.0,30.7765,30.8148,30.7612,30.8071,629600.0
2015-01-15 09:30:00,40.42,40.58,40.28,40.31,145000.0,30.9142,31.0366,30.8071,30.8301,145000.0
2015-01-15 09:40:00,40.31,40.49,40.27,40.43,97600.0,30.8301,30.9677,30.7995,30.9219,97600.0
2015-01-15 09:50:00,40.43,40.47,40.25,40.29,88700.0,30.9219,30.9524,30.7842,30.8148,88700.0
2015-01-15 10:00:00,40.29,40.38,40.25,40.28,116700.0,30.8148,30.8836,30.7842,30.8071,116700.0
2015-01-15 10:10:00,40.27,40.41,40.21,40.41,75700.0,30.7995,30.9066,30.7536,30.9066,75700.0
2015-01-15 10:20:00,40.41,40.5,40.39,40.49,44900.0,30.9066,30.9754,30.8913,30.9677,44900.0
2015-01-15 10:30:00,40.49,40.6,40.49,40.55,67100.0,30.9677,31.0519,30.9677,31.0136,67100.0
2015-01-15 10:40:00,40.54,40.57,40.49,40.5,61200.0,31.006,31.0289,30.9677,30.9754,61200.0
2015-01-15 10:50:00,40.5,40.54,40.46,40.47,69300.0,30.9754,31.006,30.9448,30.9524,69300.0
2015-01-15 11:00:00,40.48,40.49,40.42,40.46,80600.0,30.9601,30.9677,30.9142,30.9448,80600.0
2015-01-15 11:10:00,40.47,40.55,40.46,40.48,37400.0,30.9524,31.0136,30.9448,30.9601,37400.0
2015-01-15 11:20:00,40.48,40.48,40.42,40.42,43500.0,30.9601,30.9601,30.9142,30.9142,43500.0
2015-01-15 11:30:00,40.43,40.53,40.42,40.43,42900.0,30.9219,30.9983,30.9142,30.9219,42900.0
2015-01-15 11:40:00,40.42,40.54,40.41,40.49,44600.0,30.9142,31.006,30.9066,30.9677,44600.0
2015-01-15 11:50:00,40.49,40.51,40.43,40.46,26200.0,30.9677,30.983,30.9219,30.9448,26200.0
2015-01-15 12:00:00,40.46,40.48,40.39,40.42,32500.0,30.9448,30.9601,30.8913,30.9142,32500.0
2015-01-15 12:10:00,40.42,40.47,40.39,40.39,20600.0,30.9142,30.9524,30.8913,30.8913,20600.0
2015-01-15 12:20:00,40.39,40.46,40.39,40.42,20300.0,30.8913,30.9448,30.8913,30.9142,20300.0
2015-01-15 12:30:00,40.42,40.42,40.31,40.36,56100.0,30.9142,30.9142,30.8301,30.8683,56100.0
2015-01-15 12:40:00,40.35,40.35,40.21,40.25,71400.0,30.8607,30.8607,30.7536,30.7842,71400.0
2015-01-15 12:50:00,40.26,40.26,40.18,40.24,82500.0,30.7918,30.7918,30.7306,30.7765,82500.0
2015-01-15 13:00:00,40.24,40.31,40.21,40.29,30600.0,30.7765,30.8301,30.7536,30.8148,30600.0
2015-01-15 13:10:00,40.29,40.38,40.29,40.35,33200.0,30.8148,30.8836,30.8148,30.8607,33200.0
2015-01-15 13:20:00,40.35,40.37,40.27,40.27,19000.0,30.8607,30.876,30.7995,30.7995,19000.0
2015-01-15 13:30:00,40.28,40.32,40.25,40.27,22300.0,30.8071,30.8377,30.7842,30.7995,22300.0
2015-01-15 13:40:00,40.28,40.35,40.27,40.35,23000.0,30.8071,30.8607,30.7995,30.8607,23000.0
2015-01-15 13:50:00,40.35,40.45,40.35,40.38,37700.0,30.8607,30.9372,30.8607,30.8836,37700.0
2015-01-15 14:00:00,40.38,40.45,40.35,40.44,36700.0,30.8836,30.9372,30.8607,30.9295,36700.0
2015-01-15 14:10:00,40.44,40.47,40.39,40.46,32800.0,30.9295,30.9524,30.8913,30.9448,32800.0
2015-01-15 14:20:00,40.46,40.46,40.35,40.38,46000.0,30.9448,30.9448,30.8607,30.8836,46000.0
2015-01-15 14:30:00,40.37,40.42,40.34,40.42,43100.0,30.876,30.9142,30.853,30.9142,43100.0
2015-01-15 14:40:00,40.42,40.42,40.37,40.38,52400.0,30.9142,30.9142,30.876,30.8836,52400.0
2015-01-15 14:50:00,40.38,40.48,40.37,40.46,49900.0,30.8836,30.9601,30.876,30.9448,49900.0
2015-01-15 15:00:00,40.45,40.47,40.37,40.39,46800.0,30.9372,30.9524,30.876,30.8913,46800.0
2015-01-15 15:10:00,40.38,40.38,40.29,40.33,69200.0,30.8836,30.8836,30.8148,30.8454,69200.0
2015-01-15 15:20:00,40.33,40.38,40.28,40.36,65800.0,30.8454,30.8836,30.8071,30.8683,65800.0
2015-01-15 15:30:00,40.35,40.37,40.3,40.33,138900.0,30.8607,30.876,30.8224,30.8454,138900.0
2015-01-15 15:40:00,40.33,40.37,40.29,40.3,165100.0,30.8454,30.876,30.8148,30.8224,165100.0
2015-01-15 15:50:00,40.3,40.3,40.18,40.25,523900.0,30.8224,30.8224,30.7306,30.7842,523900.0
2015-01-16 09:30:00,40.15,40.37,40.15,40.3,285500.0,30.7077,30.876,30.7077,30.8224,285500.0
2015-01-16 09:40:00,40.31,40.41,40.24,40.31,48800.0,30.8301,30.9066,30.7765,30.8301,48800.0
2015-01-16 09:50:00,40.31,40.33,40.21,40.24,62100.0,30.8301,30.8454,30.7536,30.7765,62100.0
2015-01-16 10:00:00,40.24,40.31,40.03,40.05,136700.0,30.7765,30.8301,30.6159,30.6312,136700.0
2015-01-16 10:10:00,40.06,40.16,40.0,40.16,74500.0,30.6389,30.7154,30.593,30.7154,74500.0
2015-01-16 10:20:00,40.16,40.2,40.11,40.14,157500.0,30.7154,30.7459,30.6771,30.7001,157500.0
2015-01-16 10:30:00,40.14,40.2,40.11,40.13,45400.0,30.7001,30.7459,30.6771,30.6924,45400.0
2015-01-16 10:40:00,40.12,40.16,40.04,40.06,184900.0,30.6848,30.7154,30.6236,30.6389,184900.0
2015-01-16 10:50:00,40.06,40.25,40.05,40.25,64100.0,30.6389,30.7842,30.6312,30.7842,64100.0
2015-01-16 11:00:00,40.26,40.31,40.18,40.2,127200.0,30.7918,30.8301,30.7306,30.7459,127200.0
2015-01-16 11:10:00,40.21,40.21,40.13,40.19,49100.0,30.7536,30.7536,30.6924,30.7383,49100.0
2015-01-16 11:20:00,40.19,40.22,40.14,40.15,31900.0,30.7383,30.7612,30.7001,30.7077,31900.0
2015-01-16 11:30:00,40.16,40.24,40.15,40.2,111300.0,30.7154,30.7765,30.7077,30.7459,111300.0
2015-01-16 11:40:00,40.2,40.29,40.19,40.24,121000.0,30.7459,30.8148,30.7383,30.7765,121000.0
2015-01-16 11:50:00,40.23,40.31,40.22,40.29,90000.0,30.7689,30.8301,30.7612,30.8148,90000.0
2015-01-16 12:00:00,40.29,40.36,40.28,40.29,28400.0,30.8148,30.8683,30.8071,30.8148,28400.0
2015-01-16 12:10:00,40.28,40.33,40.28,40.3,41700.0,30.8071,30.8454,30.8071,30.8224,41700.0
2015-01-16 12:20:00,40.29,40.35,40.29,40.35,19000.0,30.8148,30.8607,30.8148,30.8607,19000.0
2015-01-16 12:30:00,40.34,40.36,40.32,40.36,39000.0,30.853,30.8683,30.8377,30.8683,39000.0
2015-01-16 12:40:00,40.37,40.48,40.37,40.45,40100.0,30.876,30.9601,30.876,30.9372,40100.0
2015-01-16 12:50:00,40.45,40.49,40.42,40.44,21500.0,30.9372,30.9677,30.9142,30.9295,21500.0
2015-01-16 13:00:00,40.43,40.45,40.38,40.43,36900.0,30.9219,30.9372,30.8836,30.9219,36900.0
2015-01-16 13:10:00,40.43,40.44,40.38,40.4,38900.0,30.9219,30.9295,30.8836,30.8989,38900.0
2015-01-16 13:20:00,40.4,40.42,40.37,40.42,52800.0,30.8989,30.9142,30.876,30.9142,52800.0
2015-01-16 13:30:00,40.42,40.44,40.4,40.42,14200.0,30.9142,30.9295,30.8989,30.9142,14200.0
2015-01-16 13:40:00,40.43,40.54,40.07,40.41,590900.0,30.9219,31.006,30.6465,30.9066,590900.0
2015-01-16 13:50:00,40.41,40.48,40.38,40.41,99100.0,30.9066,30.9601,30.8836,30.9066,99100.0
2015-01-16 14:00:00,40.41,40.42,40.36,40.38,87100.0,30.9066,30.9142,30.8683,30.8836,87100.0
2015-01-16 14:10:00,40.37,40.41,40.32,40.34,111100.0,30.876,30.9066,30.8377,30.853,111100.0
2015-01-16 14:20:00,40.34,40.37,40.25,40.28,124600.0,30.853,30.876,30.7842,30.8071,124600.0
2015-01-16 14:30:00,40.29,40.32,40.2,40.2,191400.0,30.8148,30.8377,30.7459,30.7459,191400.0
2015-01-16 14:40:00,40.2,40.23,40.14,40.23,123600.0,30.7459,30.7689,30.7001,30.7689,123600.0
2015-01-16 14:50:00,40.24,40.32,40.23,40.3,67800.0,30.7765,30.8377,30.7689,30.8224,67800.0
2015-01-16 15:00:00,40.3,40.3,40.25,40.29,63300.0,30.8224,30.8224,30.7842,30.8148,63300.0
2015-01-16 15:10:00,40.28,40.3,40.24,40.28,114900.0,30.8071,30.8224,30.7765,30.8071,114900.0
2015-01-16 15:20:00,40.29,40.32,40.17,40.17,484000.0,30.8148,30.8377,30.723,30.723,484000.0
2015-01-16 15:30:00,40.17,40.24,40.15,40.23,154500.0,30.723,30.7765,30.7077,30.7689,154500.0
2015-01-16 15:40:00,40.23,40.23,40.0,40.07,688600.0,30.7689,30.7689,30.593,30.6465,688600.0
2015-01-16 15:50:00,40.07,40.09,39.97,39.99,1040900.0,30.6465,30.6618,30.57,30.5853,1040900.0
2015-01-20 09:30:00,40.09,40.34,40.05,40.2,418800.0,30.6618,30.853,30.6312,30.7459,418800.0
2015-01-20 09:40:00,40.22,40.25,40.03,40.05,87300.0,30.7612,30.7842,30.6159,30.6312,87300.0
2015-01-20 09:50:00,40.04,40.05,39.96,40.0,121600.0,30.6236,30.6312,30.5624,30.593,121600.0
2015-01-20 10:00:00,39.99,40.0,39.9,39.95,118700.0,30.5853,30.593,30.5165,30.5547,118700.0
2015-01-20 10:10:00,39.94,39.97,39.84,39.85,119000.0,30.5471,30.57,30.4706,30.4783,119000.0
2015-01-20 10:20:00,39.84,39.95,39.83,39.86,118900.0,30.4706,30.5547,30.463,30.4859,118900.0
2015-01-20 10:30:00,39.86,39.88,39.59,39.6,270400.0,30.4859,30.5012,30.2794,30.2871,270400.0
2015-01-20 10:40:00,39.6,39.61,39.51,39.6,182300.0,30.2871,30.2947,30.2182,30.2871,182300.0
2015-01-20 10:50:00,39.6,39.65,39.56,39.65,153000.0,30.2871,30.3253,30.2565,30.3253,153000.0
2015-01-20 11:00:00,39.65,39.65,39.57,39.59,189600.0,30.3253,30.3253,30.2641,30.2794,189600.0
2015-01-20 11:10:00,39.59,39.62,39.56,39.61,88800.0,30.2794,30.3023,30.2565,30.2947,88800.0
2015-01-20 11:20:00,39.6,39.63,39.55,39.58,90800.0,30.2871,30.31,30.2488,30.2718,90800.0
2015-01-20 11:30:00,39.57,39.62,39.55,39.61,140900.0,30.2641,30.3023,30.2488,30.2947,140900.0
2015-01-20 11:40:00,39.61,39.63,39.53,39.54,112800.0,30.2947,30.31,30.2335,30.2412,112800.0
2015-01-20 11:50:00,39.54,39.59,39.52,39.58,53600.0,30.2412,30.2794,30.2259,30.2718,53600.0
2015-01-20 12:00:00,39.59,39.6,39.55,39.57,68400.0,30.2794,30.2871,30.2488,30.2641,68400.0
2015-01-20 12:10:00,39.57,39.58,39.54,39.58,69100.0,30.2641,30.2718,30.2412,30.2718,69100.0
2015-01-20 12:20:00,39.58,39.63,39.57,39.61,35700.0,30.2718,30.31,30.2641,30.2947,35700.0
2015-01-20 12:30:00,39.62,39.63,39.58,39.62,45900.0,30.3023,30.31,30.2718,30.3023,45900.0
2015-01-20 12:40:00,39.63,39.69,39.63,39.67,36200.0,30.31,30.3559,30.31,30.3406,36200.0
2015-01-20 12:50:00,39.67,39.69,39.63,39.64,100700.0,30.3406,30.3559,30.31,30.3176,100700.0
2015-01-20 13:00:00,39.64,39.66,39.6,39.61,77000.0,30.3176,30.3329,30.2871,30.2947,77000.0
2015-01-20 13:10:00,39.61,39.63,39.59,39.62,62900.0,30.2947,30.31,30.2794,30.3023,62900.0
2015-01-20 13:20:00,39.62,39.66,39.62,39.65,80300.0,30.3023,30.3329,30.3023,30.3253,80300.0
2015-01-20 13:30:00,39.65,39.67,39.64,39.66,72300.0,30.3253,30.3406,30.3176,30.3329,72300.0
2015-01-20 13:40:00,39.66,39.66,39.6,39.64,58700.0,30.3329,30.3329,30.2871,30.3176,58700.0
2015-01-20 13:50:00,39.63,39.64,39.58,39.59,54100.0,30.31,30.3176,30.2718,30.2794,54100.0
2015-01-20 14:00:00,39.6,39.63,39.59,39.61,111100.0,30.2871,30.31,30.2794,30.2947,111100.0
2015-01-20 14:10:00,39.61,39.61,39.55,39.56,66700.0,30.2947,30.2947,30.2488,30.2565,66700.0
2015-01-20 14:20:00,39.55,39.56,39.52,39.54,103500.0,30.2488,30.2565,30.2259,30.2412,103500.0
2015-01-20 14:30:00,39.54,39.57,39.49,39.51,267000.0,30.2412,30.2641,30.2029,30.2182,267000.0
2015-01-20 14:40:00,39.51,39.55,39.5,39.53,165200.0,30.2182,30.2488,30.2106,30.2335,165200.0
2015-01-20 14:50:00,39.53,39.53,39.5,39.5,130500.0,30.2335,30.2335,30.2106,30.2106,130500.0
2015-01-20 15:00:00,39.5,39.51,39.47,39.51,171500.0,30.2106,30.2182,30.1876,30.2182,171500.0
2015-01-20 15:10:00,39.51,39.52,39.48,39.51,202600.0,30.2182,30.2259,30.1953,30.2182,202600.0
2015-01-20 15:20:00,39.51,39.51,39.45,39.49,168900.0,30.2182,30.2182,30.1723,30.2029,168900.0
2015-01-20 15:30:00,39.5,39.5,39.42,39.44,225400.0,30.2106,30.2106,30.1494,30.1647,225400.0
2015-01-20 15:40:00,39.43,39.51,39.43,39.51,369100.0,30.157,30.2182,30.157,30.2182,369100.0
2015-01-20 15:50:00,39.51,39.56,39.49,39.56,755000.0,30.2182,30.2565,30.2029,30.2565,755000.0
2015-01-21 09:30:00,39.5,39.99,39.45,39.96,206400.0,30.2106,30.5853,30.1723,30.5624,206400.0
2015-01-21 09:40:00,39.98,40.09,39.87,39.95,392200.0,30.5777,30.6618,30.4936,30.5547,392200.0
2015-01-21 09:50:00,39.96,40.04,39.92,39.98,157200.0,30.5624,30.6236,30.5318,30.5777,157200.0
2015-01-21 10:00:00,39.99,40.04,39.88,39.9,143100.0,30.5853,30.6236,30.5012,30.5165,143100.0
2015-01-21 10:10:00,39.9,40.03,39.82,40.03,147000.0,30.5165,30.6159,30.4553,30.6159,147000.0
2015-01-21 10:20:00,40.03,40.04,39.99,40.03,95700.0,30.6159,30.6236,30.5853,30.6159,95700.0
2015-01-21 10:30:00,40.03,40.06,39.99,40.04,213400.0,30.6159,30.6389,30.5853,30.6236,213400.0
2015-01-21 10:40:00,40.04,40.17,40.02,40.16,81700.0,30.6236,30.723,30.6083,30.7154,81700.0
2015-01-21 10:50:00,40.16,40.23,40.13,40.16,96000.0,30.7154,30.7689,30.6924,30.7154,96000.0
2015-01-21 11:00:00,40.16,40.18,40.11,40.12,80200.0,30.7154,30.7306,30.6771,30.6848,80200.0
2015-01-21 11:10:00,40.12,40.14,40.05,40.07,53300.0,30.6848,30.7001,30.6312,30.6465,53300.0
2015-01-21 11:20:00,40.07,40.11,40.02,40.09,95400.0,30.6465,30.6771,30.6083,30.6618,95400.0
2015-01-21 11:30:00,40.1,40.15,40.09,40.13,73700.0,30.6695,30.7077,30.6618,30.6924,73700.0
2015-01-21 11:40:00,40.14,40.28,40.13,40.24,175800.0,30.7001,30.8071,30.6924,30.7765,175800.0
2015-01-21 11:50:00,40.24,40.3,40.24,40.27,76100.0,30.7765,30.8224,30.7765,30.7995,76100.0
2015-01-21 12:00:00,40.27,40.3,40.18,40.18,54400.0,30.7995,30.8224,30.7306,30.7306,54400.0
2015-01-21 12:10:00,40.18,40.29,40.18,40.28,81000.0,30.7306,30.8148,30.7306,30.8071,81000.0
2015-01-21 12:20:00,40.28,40.39,40.27,40.37,83900.0,30.8071,30.8913,30.7995,30.876,83900.0
2015-01-21 12:30:00,40.38,40.4,40.3,40.31,62400.0,30.8836,30.8989,30.8224,30.8301,62400.0
2015-01-21 12:40:00,40.31,40.35,40.3,40.34,57500.0,30.8301,30.8607,30.8224,30.853,57500.0
2015-01-21 12:50:00,40.34,40.35,40.23,40.27,48700.0,30.853,30.8607,30.7689,30.7995,48700.0
2015-01-21 13:00:00,40.27,40.34,40.25,40.33,63500.0,30.7995,30.853,30.7842,30.8454,63500.0
2015-01-21 13:10:00,40.34,40.36,40.32,40.34,71800.0,30.853,30.8683,30.8377,30.853,71800.0
2015-01-21 13:20:00,40.35,40.35,40.24,40.24,41300.0,30.8607,30.8607,30.7765,30.7765,41300.0
2015-01-21 13:30:00,40.24,40.24,40.19,40.2,116900.0,30.7765,30.7765,30.7383,30.7459,116900.0
2015-01-21 13:40:00,40.2,40.21,40.17,40.19,100800.0,30.7459,30.7536,30.723,30.7383,100800.0
2015-01-21 13:50:00,40.19,40.21,40.15,40.15,60700.0,30.7383,30.7536,30.7077,30.7077,60700.0
2015-01-21 14:00:00,40.15,40.16,40.12,40.15,66000.0,30.7077,30.7154,30.6848,30.7077,66000.0
2015-01-21 14:10:00,40.16,40.2,40.13,40.19,68400.0,30.7154,30.7459,30.6924,30.7383,68400.0
2015-01-21 14:20:00,40.19,40.24,40.18,40.22,174600.0,30.7383,30.7765,30.7306,30.7612,174600.0
2015-01-21 14:30:00,40.22,40.23,40.13,40.14,50000.0,30.7612,30.7689,30.6924,30.7001,50000.0
2015-01-21 14:40:00,40.14,40.24,40.12,40.24,66900.0,30.7001,30.7765,30.6848,30.7765,66900.0
2015-01-21 14:50:00,40.24,40.26,40.22,40.25,89700.0,30.7765,30.7918,30.7612,30.7842,89700.0
2015-01-21 15:00:00,40.24,40.27,40.24,40.25,183500.0,30.7765,30.7995,30.7765,30.7842,183500.0
2015-01-21 15:10:00,40.25,40.3,40.23,40.3,140600.0,30.7842,30.8224,30.7689,30.8224,140600.0
2015-01-21 15:20:00,40.3,40.31,40.27,40.27,139000.0,30.8224,30.8301,30.7995,30.7995,139000.0
2015-01-21 15:30:00,40.27,40.34,40.26,40.34,147700.0,30.7995,30.853,30.7918,30.853,147700.0
2015-01-21 15:40:00,40.34,40.34,40.28,40.29,224200.0,30.853,30.853,30.8071,30.8148,224200.0
2015-01-21 15:50:00,40.3,40.33,40.29,40.31,251400.0,30.8224,30.8454,30.8148,30.8301,251400.0
2015-01-22 09:30:00,40.56,40.7,40.4,40.55,212800.0,31.0213,31.1284,30.8989,31.0136,212800.0
2015-01-22 09:40:00,40.54,40.55,40.27,40.34,198400.0,31.006,31.0136,30.7995,30.853,198400.0
2015-01-22 09:50:00,40.33,40.55,40.31,40.54,107700.0,30.8454,31.0136,30.8301,31.006,107700.0
2015-01-22 10:00:00,40.54,40.62,40.5,40.55,103700.0,31.006,31.0672,30.9754,31.0136,103700.0
2015-01-22 10:10:00,40.55,40.71,40.5,40.65,74900.0,31.0136,31.136,30.9754,31.0901,74900.0
2015-01-22 10:20:00,40.66,40.72,40.65,40.68,64500.0,31.0978,31.1437,31.0901,31.1131,64500.0
2015-01-22 10:30:00,40.69,40.77,40.68,40.69,110100.0,31.1207,31.1819,31.1131,31.1207,110100.0
2015-01-22 10:40:00,40.7,40.83,40.69,40.8,69600.0,31.1284,31.2278,31.1207,31.2048,69600.0
2015-01-22 10:50:00,40.8,40.91,40.79,40.82,103900.0,31.2048,31.289,31.1972,31.2201,103900.0
2015-01-22 11:00:00,40.82,40.85,40.72,40.72,58700.0,31.2201,31.2431,31.1437,31.1437,58700.0
2015-01-22 11:10:00,40.71,40.71,40.67,40.71,44600.0,31.136,31.136,31.1054,31.136,44600.0
2015-01-22 11:20:00,40.7,40.78,40.7,40.76,64800.0,31.1284,31.1895,31.1284,31.1742,64800.0
2015-01-22 11:30:00,40.76,40.78,40.71,40.74,61300.0,31.1742,31.1895,31.136,31.159,61300.0
2015-01-22 11:40:00,40.74,40.76,40.65,40.65,33000.0,31.159,31.1742,31.0901,31.0901,33000.0
2015-01-22 11:50:00,40.65,40.76,40.6,40.75,89300.0,31.0901,31.1742,31.0519,31.1666,89300.0
2015-01-22 12:00:00,40.75,40.76,40.65,40.66,43400.0,31.1666,31.1742,31.0901,31.0978,43400.0
2015-01-22 12:10:00,40.66,40.69,40.62,40.63,25900.0,31.0978,31.1207,31.0672,31.0748,25900.0
2015-01-22 12:20:00,40.63,40.67,40.62,40.65,33700.0,31.0748,31.1054,31.0672,31.0901,33700.0
2015-01-22 12:30:00,40.65,40.65,40.56,40.58,29500.0,31.0901,31.0901,31.0213,31.0366,29500.0
2015-01-22 12:40:00,40.58,40.62,40.56,40.59,39700.0,31.0366,31.0672,31.0213,31.0442,39700.0
2015-01-22 12:50:00,40.59,40.59,40.53,40.57,42600.0,31.0442,31.0442,30.9983,31.0289,42600.0
2015-01-22 13:00:00,40.56,40.64,40.56,40.62,49900.0,31.0213,31.0825,31.0213,31.0672,49900.0
2015-01-22 13:10:00,40.62,40.64,40.59,40.61,40200.0,31.0672,31.0825,31.0442,31.0595,40200.0
2015-01-22 13:20:00,40.61,40.62,40.59,40.62,35100.0,31.0595,31.0672,31.0442,31.0672,35100.0
2015-01-22 13:30:00,40.61,40.69,40.61,40.65,50900.0,31.0595,31.1207,31.0595,31.0901,50900.0
2015-01-22 13:40:00,40.66,40.69,40.63,40.64,53200.0,31.0978,31.1207,31.0748,31.0825,53200.0
2015-01-22 13:50:00,40.65,40.65,40.58,40.58,77900.0,31.0901,31.0901,31.0366,31.0366,77900.0
2015-01-22 14:00:00,40.59,40.61,40.54,40.56,63700.0,31.0442,31.0595,31.006,31.0213,63700.0
2015-01-22 14:10:00,40.56,40.61,40.54,40.59,36600.0,31.0213,31.0595,31.006,31.0442,36600.0
2015-01-22 14:20:00,40.59,40.6,40.54,40.59,35700.0,31.0442,31.0519,31.006,31.0442,35700.0
2015-01-22 14:30:00,40.59,40.69,40.58,40.69,70100.0,31.0442,31.1207,31.0366,31.1207,70100.0
2015-01-22 14:40:00,40.68,40.74,40.66,40.73,167800.0,31.1131,31.159,31.0978,31.1513,167800.0
2015-01-22 14:50:00,40.73,40.76,40.72,40.73,67600.0,31.1513,31.1742,31.1437,31.1513,67600.0
2015-01-22 15:00:00,40.74,40.79,40.73,40.76,70200.0,31.159,31.1972,31.1513,31.1742,70200.0
2015-01-22 15:10:00,40.76,40.8,40.75,40.8,81300.0,31.1742,31.2048,31.1666,31.2048,81300.0
2015-01-22 15:20:00,40.8,40.81,40.76,40.79,95800.0,31.2048,31.2125,31.1742,31.1972,95800.0
2015-01-22 15:30:00,40.79,40.8,40.74,40.77,109400.0,31.1972,31.2048,31.159,31.1819,109400.0
2015-01-22 15:40:00,40.77,40.78,40.74,40.75,170600.0,31.1819,31.1895,31.159,31.1666,170600.0
2015-01-22 15:50:00,40.75,40.76,40.67,40.7,520100.0,31.1666,31.1742,31.1054,31.1284,520100.0
2015-01-23 09:30:00,40.74,40.77,40.61,40.66,105500.0,31.159,31.1819,31.0595,31.0978,105500.0
2015-01-23 09:40:00,40.66,40.74,40.61,40.7,77300.0,31.0978,31.159,31.0595,31.1284,77300.0
2015-01-23 09:50:00,40.69,40.69,40.62,40.62,62600.0,31.1207,31.1207,31.0672,31.0672,62600.0
2015-01-23 10:00:00,40.62,40.71,40.6,40.66,45700.0,31.0672,31.136,31.0519,31.0978,45700.0
2015-01-23 10:10:00,40.66,40.7,40.62,40.64,36400.0,31.0978,31.1284,31.0672,31.0825,36400.0
2015-01-23 10:20:00,40.64,40.66,40.6,40.64,32500.0,31.0825,31.0978,31.0519,31.0825,32500.0
2015-01-23 10:30:00,40.64,40.66,40.57,40.58,28300.0,31.0825,31.0978,31.0289,31.0366,28300.0
2015-01-23 10:40:00,40.58,40.62,40.57,40.6,39800.0,31.0366,31.0672,31.0289,31.0519,39800.0
2015-01-23 10:50:00,40.61,40.78,40.6,40.72,56200.0,31.0595,31.1895,31.0519,31.1437,56200.0
2015-01-23 11:00:00,40.72,40.74,40.68,40.71,38500.0,31.1437,31.159,31.1131,31.136,38500.0
2015-01-23 11:10:00,40.71,40.77,40.68,40.77,30400.0,31.136,31.1819,31.1131,31.1819,30400.0
2015-01-23 11:20:00,40.77,40.85,40.76,40.83,40500.0,31.1819,31.2431,31.1742,31.2278,40500.0
2015-01-23 11:30:00,40.83,40.87,40.79,40.86,68400.0,31.2278,31.2584,31.1972,31.2507,68400.0
2015-01-23 11:40:00,40.86,40.91,40.83,40.88,48800.0,31.2507,31.289,31.2278,31.266,48800.0
2015-01-23 11:50:00,40.89,40.95,40.86,40.89,115700.0,31.2737,31.3196,31.2507,31.2737,115700.0
2015-01-23 12:00:00,40.89,40.92,40.88,40.91,34600.0,31.2737,31.2966,31.266,31.289,34600.0
2015-01-23 12:10:00,40.92,40.96,40.87,40.87,42100.0,31.2966,31.3272,31.2584,31.2584,42100.0
2015-01-23 12:20:00,40.87,40.99,40.87,40.98,160200.0,31.2584,31.3502,31.2584,31.3425,160200.0
2015-01-23 12:30:00,40.98,41.06,40.97,41.03,97600.0,31.3425,31.4037,31.3349,31.3807,97600.0
2015-01-23 12:40:00,41.04,41.1,41.02,41.09,243000.0,31.3884,31.4343,31.3731,31.4266,243000.0
2015-01-23 12:50:00,41.09,41.14,41.08,41.14,119000.0,31.4266,31.4649,31.419,31.4649,119000.0
2015-01-23 13:00:00,41.14,41.22,41.13,41.21,96200.0,31.4649,31.5261,31.4572,31.5184,96200.0
2015-01-23 13:10:00,41.21,41.24,41.19,41.21,52200.0,31.5184,31.5414,31.5031,31.5184,52200.0
2015-01-23 13:20:00,41.21,41.24,41.2,41.24,34500.0,31.5184,31.5414,31.5108,31.5414,34500.0
2015-01-23 13:30:00,41.23,41.24,41.18,41.2,46100.0,31.5337,31.5414,31.4955,31.5108,46100.0
2015-01-23 13:40:00,41.2,41.23,41.19,41.23,38000.0,31.5108,31.5337,31.5031,31.5337,38000.0
2015-01-23 13:50:00,41.23,41.24,41.18,41.19,54100.0,31.5337,31.5414,31.4955,31.5031,54100.0
2015-01-23 14:00:00,41.19,41.21,41.13,41.18,175700.0,31.5031,31.5184,31.4572,31.4955,175700.0
2015-01-23 14:10:00,41.19,41.21,41.16,41.18,56000.0,31.5031,31.5184,31.4802,31.4955,56000.0
2015-01-23 14:20:00,41.17,41.19,41.14,41.16,53300.0,31.4878,31.5031,31.4649,31.4802,53300.0
2015-01-23 14:30:00,41.17,41.17,41.08,41.09,96900.0,31.4878,31.4878,31.419,31.4266,96900.0
2015-01-23 14:40:00,41.09,41.1,41.05,41.05,48900.0,31.4266,31.4343,31.396,31.396,48900.0
2015-01-23 14:50:00,41.05,41.06,41.0,41.01,50500.0,31.396,31.4037,31.3578,31.3655,50500.0
2015-01-23 15:00:00,41.01,41.05,41.0,41.05,55200.0,31.3655,31.396,31.3578,31.396,55200.0
2015-01-23 15:10:00,41.05,41.09,41.04,41.05,66400.0,31.396,31.4266,31.3884,31.396,66400.0
2015-01-23 15:20:00,41.05,41.09,41.03,41.07,40000.0,31.396,31.4266,31.3807,31.4113,40000.0
2015-01-23 15:30:00,41.07,41.07,41.01,41.02,52000.0,31.4113,31.4113,31.3655,31.3731,52000.0
2015-01-23 15:40:00,41.02,41.03,40.99,41.01,166400.0,31.3731,31.3807,31.3502,31.3655,166400.0
2015-01-23 15:50:00,41.01,41.02,40.97,40.98,257600.0,31.3655,31.3731,31.3349,31.3425,257600.0
2015-01-26 09:30:00,40.9,40.95,40.8,40.86,73100.0,31.2813,31.3196,31.2048,31.2507,73100.0
2015-01-26 09:40:00,40.86,40.91,40.72,40.72,78000.0,31.2507,31.289,31.1437,31.1437,78000.0
2015-01-26 09:50:00,40.73,40.78,40.71,40.74,45400.0,31.1513,31.1895,31.136,31.159,45400.0
2015-01-26 10:00:00,40.74,40.9,40.74,40.9,40500.0,31.159,31.2813,31.159,31.2813,40500.0
2015-01-26 10:10:00,40.89,40.89,40.74,40.75,33300.0,31.2737,31.2737,31.159,31.1666,33300.0
2015-01-26 10:20:00,40.75,40.8,40.72,40.78,32200.0,31.1666,31.2048,31.1437,31.1895,32200.0
2015-01-26 10:30:00,40.79,40.79,40.74,40.77,19200.0,31.1972,31.1972,31.159,31.1819,19200.0
2015-01-26 10:40:00,40.77,40.93,40.77,40.91,30900.0,31.1819,31.3043,31.1819,31.289,30900.0
2015-01-26 10:50:00,40.92,40.96,40.92,40.94,24900.0,31.2966,31.3272,31.2966,31.3119,24900.0
2015-01-26 11:00:00,40.94,40.94,40.89,40.9,35800.0,31.3119,31.3119,31.2737,31.2813,35800.0
2015-01-26 11:10:00,40.89,40.97,40.88,40.95,43600.0,31.2737,31.3349,31.266,31.3196,43600.0
2015-01-26 11:20:00,40.96,40.99,40.93,40.97,29200.0,31.3272,31.3502,31.3043,31.3349,29200.0
2015-01-26 11:30:00,40.97,40.99,40.91,40.92,35300.0,31.3349,31.3502,31.289,31.2966,35300.0
2015-01-26 11:40:00,40.92,41.03,40.92,41.02,33200.0,31.2966,31.3807,31.2966,31.3731,33200.0
2015-01-26 11:50:00,41.03,41.07,41.01,41.02,32500.0,31.3807,31.4113,31.3655,31.3731,32500.0
2015-01-26 12:00:00,41.02,41.03,40.97,41.0,25000.0,31.3731,31.3807,31.3349,31.3578,25000.0
2015-01-26 12:10:00,41.0,41.03,40.98,40.98,28600.0,31.3578,31.3807,31.3425,31.3425,28600.0
2015-01-26 12:20:00,40.99,41.01,40.96,40.99,19800.0,31.3502,31.3655,31.3272,31.3502,19800.0
2015-01-26 12:30:00,40.99,41.0,40.92,40.93,18200.0,31.3502,31.3578,31.2966,31.3043,18200.0
2015-01-26 12:40:00,40.93,40.97,40.92,40.97,17500.0,31.3043,31.3349,31.2966,31.3349,17500.0
2015-01-26 12:50:00,40.97,41.01,40.97,41.0,20700.0,31.3349,31.3655,31.3349,31.3578,20700.0
2015-01-26 13:00:00,41.0,41.03,40.99,41.0,27900.0,31.3578,31.3807,31.3502,31.3578,27900.0
2015-01-26 13:10:00,41.01,41.06,41.01,41.02,42600.0,31.3655,31.4037,31.3655,31.3731,42600.0
2015-01-26 13:20:00,41.02,41.02,40.98,40.98,44100.0,31.3731,31.3731,31.3425,31.3425,44100.0
2015-01-26 13:30:00,40.99,41.03,40.99,41.0,46700.0,31.3502,31.3807,31.3502,31.3578,46700.0
2015-01-26 13:40:00,41.01,41.03,40.98,41.01,62900.0,31.3655,31.3807,31.3425,31.3655,62900.0
2015-01-26 13:50:00,41.02,41.02,40.97,41.0,43400.0,31.3731,31.3731,31.3349,31.3578,43400.0
2015-01-26 14:00:00,41.0,41.03,40.98,41.03,27600.0,31.3578,31.3807,31.3425,31.3807,27600.0
2015-01-26 14:10:00,41.02,41.04,41.01,41.02,47300.0,31.3731,31.3884,31.3655,31.3731,47300.0
2015-01-26 14:20:00,41.01,41.03,40.98,40.99,33000.0,31.3655,31.3807,31.3425,31.3502,33000.0
2015-01-26 14:30:00,40.99,41.0,40.95,40.97,53800.0,31.3502,31.3578,31.3196,31.3349,53800.0
2015-01-26 14:40:00,40.97,40.99,40.9,40.92,32200.0,31.3349,31.3502,31.2813,31.2966,32200.0
2015-01-26 14:50:00,40.93,41.0,40.92,40.99,43500.0,31.3043,31.3578,31.2966,31.3502,43500.0
2015-01-26 15:00:00,40.98,40.99,40.89,40.93,85700.0,31.3425,31.3502,31.2737,31.3043,85700.0
2015-01-26 15:10:00,40.94,40.97,40.89,40.91,49800.0,31.3119,31.3349,31.2737,31.289,49800.0
2015-01-26 15:20:00,40.91,40.96,40.91,40.91,51600.0,31.289,31.3272,31.289,31.289,51600.0
2015-01-26 15:30:00,40.91,40.95,40.88,40.94,112500.0,31.289,31.3196,31.266,31.3119,112500.0
2015-01-26 15:40:00,40.94,40.96,40.91,40.95,104700.0,31.3119,31.3272,31.289,31.3196,104700.0
2015-01-26 15:50:00,40.96,40.96,40.92,40.92,345900.0,31.3272,31.3272,31.2966,31.2966,345900.0
2015-01-27 09:30:00,40.57,40.69,40.51,40.6,90400.0,31.0289,31.1207,30.983,31.0519,90400.0
2015-01-27 09:40:00,40.62,40.64,40.54,40.57,37600.0,31.0672,31.0825,31.006,31.0289,37600.0
2015-01-27 09:50:00,40.57,40.59,40.51,40.54,48700.0,31.0289,31.0442,30.983,31.006,48700.0
2015-01-27 10:00:00,40.54,40.58,40.48,40.54,72100.0,31.006,31.0366,30.9601,31.006,72100.0
2015-01-27 10:10:00,40.54,40.58,40.5,40.54,44600.0,31.006,31.0366,30.9754,31.006,44600.0
2015-01-27 10:20:00,40.54,40.57,40.48,40.48,52800.0,31.006,31.0289,30.9601,30.9601,52800.0
2015-01-27 10:30:00,40.47,40.47,40.35,40.39,84700.0,30.9524,30.9524,30.8607,30.8913,84700.0
2015-01-27 10:40:00,40.39,40.4,40.31,40.31,95100.0,30.8913,30.8989,30.8301,30.8301,95100.0
2015-01-27 10:50:00,40.32,40.37,40.3,40.37,56500.0,30.8377,30.876,30.8224,30.876,56500.0
2015-01-27 11:00:00,40.37,40.44,40.35,40.44,71200.0,30.876,30.9295,30.8607,30.9295,71200.0
2015-01-27 11:10:00,40.45,40.46,40.42,40.44,53200.0,30.9372,30.9448,30.9142,30.9295,53200.0
2015-01-27 11:20:00,40.44,40.48,40.38,40.48,48300.0,30.9295,30.9601,30.8836,30.9601,48300.0
2015-01-27 11:30:00,40.48,40.54,40.44,40.52,112000.0,30.9601,31.006,30.9295,30.9907,112000.0
2015-01-27 11:40:00,40.52,40.56,40.49,40.55,38900.0,30.9907,31.0213,30.9677,31.0136,38900.0
2015-01-27 11:50:00,40.56,40.59,40.5,40.51,38400.0,31.0213,31.0442,30.9754,30.983,38400.0
2015-01-27 12:00:00,40.51,40.67,40.5,40.66,139400.0,30.983,31.1054,30.9754,31.0978,139400.0
2015-01-27 12:10:00,40.66,40.67,40.62,40.66,57300.0,31.0978,31.1054,31.0672,31.0978,57300.0
2015-01-27 12:20:00,40.66,40.74,40.65,40.72,49100.0,31.0978,31.159,31.0901,31.1437,49100.0
2015-01-27 12:30:00,40.71,40.71,40.66,40.69,33200.0,31.136,31.136,31.0978,31.1207,33200.0
2015-01-27 12:40:00,40.69,40.7,40.66,40.66,32900.0,31.1207,31.1284,31.0978,31.0978,32900.0
2015-01-27 12:50:00,40.66,40.71,40.65,40.71,24800.0,31.0978,31.136,31.0901,31.136,24800.0
2015-01-27 13:00:00,40.71,40.76,40.62,40.64,49700.0,31.136,31.1742,31.0672,31.0825,49700.0
2015-01-27 13:10:00,40.64,40.76,40.63,40.75,31400.0,31.0825,31.1742,31.0748,31.1666,31400.0
2015-01-27 13:20:00,40.75,40.81,40.73,40.77,55800.0,31.1666,31.2125,31.1513,31.1819,55800.0
2015-01-27 13:30:00,40.77,40.79,40.76,40.78,51200.0,31.1819,31.1972,31.1742,31.1895,51200.0
2015-01-27 13:40:00,40.78,40.79,40.71,40.73,22700.0,31.1895,31.1972,31.136,31.1513,22700.0
2015-01-27 13:50:00,40.73,40.76,40.72,40.76,41800.0,31.1513,31.1742,31.1437,31.1742,41800.0
2015-01-27 14:00:00,40.76,40.78,40.74,40.76,39800.0,31.1742,31.1895,31.159,31.1742,39800.0
2015-01-27 14:10:00,40.76,40.85,40.76,40.85,34300.0,31.1742,31.2431,31.1742,31.2431,34300.0
2015-01-27 14:20:00,40.85,40.88,40.81,40.81,29600.0,31.2431,31.266,31.2125,31.2125,29600.0
2015-01-27 14:30:00,40.82,40.83,40.76,40.79,35800.0,31.2201,31.2278,31.1742,31.1972,35800.0
2015-01-27 14:40:00,40.8,40.84,40.78,40.81,45200.0,31.2048,31.2354,31.1895,31.2125,45200.0
2015-01-27 14:50:00,40.8,40.83,40.72,40.72,56000.0,31.2048,31.2278,31.1437,31.1437,56000.0
2015-01-27 15:00:00,40.73,40.76,40.72,40.75,79700.0,31.1513,31.1742,31.1437,31.1666,79700.0
2015-01-27 15:10:00,40.76,40.77,40.74,40.75,93100.0,31.1742,31.1819,31.159,31.1666,93100.0
2015-01-27 15:20:00,40.75,40.76,40.66,40.66,125100.0,31.1666,31.1742,31.0978,31.0978,125100.0
2015-01-27 15:30:00,40.66,40.71,40.66,40.67,76800.0,31.0978,31.136,31.0978,31.1054,76800.0
2015-01-27 15:40:00,40.67,40.71,40.66,40.67,98200.0,31.1054,31.136,31.0978,31.1054,98200.0
2015-01-27 15:50:00,40.67,40.72,40.64,40.71,282400.0,31.1054,31.1437,31.0825,31.136,282400.0
2015-01-28 09:30:00,40.88,41.07,40.86,40.99,90800.0,31.266,31.4113,31.2507,31.3502,90800.0
2015-01-28 09:40:00,40.99,41.03,40.9,40.98,64900.0,31.3502,31.3807,31.2813,31.3425,64900.0
2015-01-28 09:50:00,40.99,41.09,40.99,41.03,99700.0,31.3502,31.4266,31.3502,31.3807,99700.0
2015-01-28 10:00:00,41.03,41.05,40.98,40.98,52400.0,31.3807,31.396,31.3425,31.3425,52400.0
2015-01-28 10:10:00,40.98,40.98,40.79,40.8,36700.0,31.3425,31.3425,31.1972,31.2048,36700.0
2015-01-28 10:20:00,40.81,40.85,40.8,40.8,31200.0,31.2125,31.2431,31.2048,31.2048,31200.0
2015-01-28 10:30:00,40.8,40.83,40.7,40.73,49700.0,31.2048,31.2278,31.1284,31.1513,49700.0
2015-01-28 10:40:00,40.72,40.75,40.62,40.65,49500.0,31.1437,31.1666,31.0672,31.0901,49500.0
2015-01-28 10:50:00,40.66,40.7,40.58,40.61,37900.0,31.0978,31.1284,31.0366,31.0595,37900.0
2015-01-28 11:00:00,40.62,40.69,40.59,40.68,32800.0,31.0672,31.1207,31.0442,31.1131,32800.0
2015-01-28 11:10:00,40.68,40.68,40.55,40.57,54300.0,31.1131,31.1131,31.0136,31.0289,54300.0
2015-01-28 11:20:00,40.56,40.65,40.52,40.64,46800.0,31.0213,31.0901,30.9907,31.0825,46800.0
2015-01-28 11:30:00,40.64,40.74,40.64,40.69,34100.0,31.0825,31.159,31.0825,31.1207,34100.0
2015-01-28 11:40:00,40.68,40.71,40.62,40.7,51100.0,31.1131,31.136,31.0672,31.1284,51100.0
2015-01-28 11:50:00,40.71,40.71,40.62,40.65,24100.0,31.136,31.136,31.0672,31.0901,24100.0
2015-01-28 12:00:00,40.66,40.74,40.64,40.69,32100.0,31.0978,31.159,31.0825,31.1207,32100.0
2015-01-28 12:10:00,40.68,40.72,40.66,40.71,41500.0,31.1131,31.1437,31.0978,31.136,41500.0
2015-01-28 12:20:00,40.71,40.73,40.68,40.73,29200.0,31.136,31.1513,31.1131,31.1513,29200.0
2015-01-28 12:30:00,40.73,40.75,40.71,40.71,17900.0,31.1513,31.1666,31.136,31.136,17900.0
2015-01-28 12:40:00,40.71,40.73,40.69,40.71,17600.0,31.136,31.1513,31.1207,31.136,17600.0
2015-01-28 12:50:00,40.71,40.74,40.68,40.69,21200.0,31.136,31.159,31.1131,31.1207,21200.0
2015-01-28 13:00:00,40.69,40.69,40.63,40.64,27500.0,31.1207,31.1207,31.0748,31.0825,27500.0
2015-01-28 13:10:00,40.64,40.67,40.61,40.62,22400.0,31.0825,31.1054,31.0595,31.0672,22400.0
2015-01-28 13:20:00,40.61,40.63,40.59,40.59,36100.0,31.0595,31.0748,31.0442,31.0442,36100.0
2015-01-28 13:30:00,40.6,40.61,40.57,40.58,45900.0,31.0519,31.0595,31.0289,31.0366,45900.0
2015-01-28 13:40:00,40.58,40.64,40.57,40.62,29800.0,31.0366,31.0825,31.0289,31.0672,29800.0
2015-01-28 13:50:00,40.63,40.67,40.56,40.56,35000.0,31.0748,31.1054,31.0213,31.0213,35000.0
2015-01-28 14:00:00,40.57,40.72,40.4,40.44,118900.0,31.0289,31.1437,30.8989,30.9295,118900.0
2015-01-28 14:10:00,40.43,40.52,40.39,40.51,90700.0,30.9219,30.9907,30.8913,30.983,90700.0
2015-01-28 14:20:00,40.51,40.54,40.38,40.43,68600.0,30.983,31.006,30.8836,30.9219,68600.0
2015-01-28 14:30:00,40.43,40.44,40.32,40.38,67600.0,30.9219,30.9295,30.8377,30.8836,67600.0
2015-01-28 14:40:00,40.38,40.48,40.36,40.44,43100.0,30.8836,30.9601,30.8683,30.9295,43100.0
2015-01-28 14:50:00,40.44,40.51,40.42,40.47,76800.0,30.9295,30.983,30.9142,30.9524,76800.0
2015-01-28 15:00:00,40.46,40.53,40.39,40.41,119700.0,30.9448,30.9983,30.8913,30.9066,119700.0
2015-01-28 15:10:00,40.41,40.43,40.27,40.3,112700.0,30.9066,30.9219,30.7995,30.8224,112700.0
2015-01-28 15:20:00,40.3,40.37,40.24,40.3,116300.0,30.8224,30.876,30.7765,30.8224,116300.0
2015-01-28 15:30:00,40.3,40.3,40.13,40.13,154100.0,30.8224,30.8224,30.6924,30.6924,154100.0
2015-01-28 15:40:00,40.12,40.14,40.01,40.11,221200.0,30.6848,30.7001,30.6006,30.6771,221200.0
2015-01-28 15:50:00,40.11,40.16,40.07,40.11,285200.0,30.6771,30.7154,30.6465,30.6771,285200.0
2015-01-29 09:30:00,39.93,40.12,39.8,39.98,121800.0,30.5394,30.6848,30.44,30.5777,121800.0
2015-01-29 09:40:00,39.99,40.01,39.72,39.83,117600.0,30.5853,30.6006,30.3788,30.463,117600.0
2015-01-29 09:50:00,39.83,39.9,39.81,39.85,65700.0,30.463,30.5165,30.4477,30.4783,65700.0
2015-01-29 10:00:00,39.85,39.9,39.81,39.81,98100.0,30.4783,30.5165,30.4477,30.4477,98100.0
2015-01-29 10:10:00,39.81,39.91,39.78,39.89,162500.0,30.4477,30.5241,30.4247,30.5088,162500.0
2015-01-29 10:20:00,39.89,39.92,39.81,39.92,80700.0,30.5088,30.5318,30.4477,30.5318,80700.0
2015-01-29 10:30:00,39.92,39.92,39.78,39.88,81200.0,30.5318,30.5318,30.4247,30.5012,81200.0
2015-01-29 10:40:00,39.87,39.87,39.71,39.81,85200.0,30.4936,30.4936,30.3712,30.4477,85200.0
2015-01-29 10:50:00,39.81,39.82,39.71,39.76,49800.0,30.4477,30.4553,30.3712,30.4094,49800.0
2015-01-29 11:00:00,39.75,39.75,39.65,39.74,133800.0,30.4018,30.4018,30.3253,30.3941,133800.0
2015-01-29 11:10:00,39.73,39.84,39.73,39.77,41400.0,30.3865,30.4706,30.3865,30.4171,41400.0
2015-01-29 11:20:00,39.78,39.86,39.74,39.79,34700.0,30.4247,30.4859,30.3941,30.4324,34700.0
2015-01-29 11:30:00,39.79,39.88,39.79,39.87,36200.0,30.4324,30.5012,30.4324,30.4936,36200.0
2015-01-29 11:40:00,39.86,39.88,39.81,39.86,36200.0,30.4859,30.5012,30.4477,30.4859,36200.0
2015-01-29 11:50:00,39.86,39.94,39.85,39.92,79600.0,30.4859,30.5471,30.4783,30.5318,79600.0
2015-01-29 12:00:00,39.92,40.04,39.91,40.01,44600.0,30.5318,30.6236,30.5241,30.6006,44600.0
2015-01-29 12:10:00,40.01,40.05,39.94,39.97,32100.0,30.6006,30.6312,30.5471,30.57,32100.0
2015-01-29 12:20:00,39.96,39.99,39.82,39.84,200200.0,30.5624,30.5853,30.4553,30.4706,200200.0
2015-01-29 12:30:00,39.84,39.85,39.77,39.78,114700.0,30.4706,30.4783,30.4171,30.4247,114700.0
2015-01-29 12:40:00,39.78,39.83,39.75,39.81,79300.0,30.4247,30.463,30.4018,30.4477,79300.0
2015-01-29 12:50:00,39.81,39.95,39.8,39.91,134700.0,30.4477,30.5547,30.44,30.5241,134700.0
2015-01-29 13:00:00,39.91,39.91,39.78,39.79,82000.0,30.5241,30.5241,30.4247,30.4324,82000.0
2015-01-29 13:10:00,39.78,39.82,39.76,39.79,81700.0,30.4247,30.4553,30.4094,30.4324,81700.0
2015-01-29 13:20:00,39.79,39.85,39.79,39.85,79200.0,30.4324,30.4783,30.4324,30.4783,79200.0
2015-01-29 13:30:00,39.85,39.9,39.81,39.87,61500.0,30.4783,30.5165,30.4477,30.4936,61500.0
2015-01-29 13:40:00,39.87,39.88,39.83,39.86,104400.0,30.4936,30.5012,30.463,30.4859,104400.0
2015-01-29 13:50:00,39.86,39.87,39.81,39.82,91700.0,30.4859,30.4936,30.4477,30.4553,91700.0
2015-01-29 14:00:00,39.82,39.83,39.77,39.77,78300.0,30.4553,30.463,30.4171,30.4171,78300.0
2015-01-29 14:10:00,39.77,39.81,39.73,39.79,71200.0,30.4171,30.4477,30.3865,30.4324,71200.0
2015-01-29 14:20:00,39.79,39.91,39.78,39.88,96300.0,30.4324,30.5241,30.4247,30.5012,96300.0
2015-01-29 14:30:00,39.88,39.91,39.85,39.86,98100.0,30.5012,30.5241,30.4783,30.4859,98100.0
2015-01-29 14:40:00,39.86,39.86,39.78,39.79,77800.0,30.4859,30.4859,30.4247,30.4324,77800.0
2015-01-29 14:50:00,39.79,39.84,39.79,39.82,59300.0,30.4324,30.4706,30.4324,30.4553,59300.0
2015-01-29 15:00:00,39.81,39.87,39.81,39.87,95200.0,30.4477,30.4936,30.4477,30.4936,95200.0
2015-01-29 15:10:00,39.86,39.91,39.82,39.9,94900.0,30.4859,30.5241,30.4553,30.5165,94900.0
2015-01-29 15:20:00,39.9,39.97,39.87,39.89,124400.0,30.5165,30.57,30.4936,30.5088,124400.0
2015-01-29 15:30:00,39.9,39.91,39.86,39.89,240200.0,30.5165,30.5241,30.4859,30.5088,240200.0
2015-01-29 15:40:00,39.89,39.92,39.86,39.92,195700.0,30.5088,30.5318,30.4859,30.5318,195700.0
2015-01-29 15:50:00,39.92,39.98,39.89,39.9,438800.0,30.5318,30.5777,30.5088,30.5165,438800.0
2015-01-30 09:30:00,39.66,39.81,39.62,39.67,95100.0,30.3329,30.4477,30.3023,30.3406,95100.0
2015-01-30 09:40:00,39.69,39.73,39.6,39.63,62300.0,30.3559,30.3865,30.2871,30.31,62300.0
2015-01-30 09:50:00,39.63,39.64,39.52,39.52,79500.0,30.31,30.3176,30.2259,30.2259,79500.0
2015-01-30 10:00:00,39.53,39.61,39.5,39.58,87200.0,30.2335,30.2947,30.2106,30.2718,87200.0
2015-01-30 10:10:00,39.59,39.62,39.55,39.58,37000.0,30.2794,30.3023,30.2488,30.2718,37000.0
2015-01-30 10:20:00,39.58,39.59,39.52,39.53,50600.0,30.2718,30.2794,30.2259,30.2335,50600.0
2015-01-30 10:30:00,39.53,39.54,39.46,39.5,57600.0,30.2335,30.2412,30.18,30.2106,57600.0
2015-01-30 10:40:00,39.5,39.58,39.48,39.55,93000.0,30.2106,30.2718,30.1953,30.2488,93000.0
2015-01-30 10:50:00,39.54,39.54,39.46,39.51,59500.0,30.2412,30.2412,30.18,30.2182,59500.0
2015-01-30 11:00:00,39.51,39.59,39.51,39.51,56400.0,30.2182,30.2794,30.2182,30.2182,56400.0
2015-01-30 11:10:00,39.51,39.53,39.41,39.46,121500.0,30.2182,30.2335,30.1417,30.18,121500.0
2015-01-30 11:20:00,39.46,39.64,39.45,39.63,126700.0,30.18,30.3176,30.1723,30.31,126700.0
2015-01-30 11:30:00,39.63,39.65,39.58,39.6,71800.0,30.31,30.3253,30.2718,30.2871,71800.0
2015-01-30 11:40:00,39.61,39.67,39.5,39.64,70500.0,30.2947,30.3406,30.2106,30.3176,70500.0
2015-01-30 11:50:00,39.65,39.71,39.64,39.71,61400.0,30.3253,30.3712,30.3176,30.3712,61400.0
2015-01-30 12:00:00,39.72,39.77,39.71,39.75,70900.0,30.3788,30.4171,30.3712,30.4018,70900.0
2015-01-30 12:10:00,39.75,39.79,39.73,39.75,63500.0,30.4018,30.4324,30.3865,30.4018,63500.0
2015-01-30 12:20:00,39.75,39.75,39.69,39.69,42500.0,30.4018,30.4018,30.3559,30.3559,42500.0
2015-01-30 12:30:00,39.69,39.72,39.68,39.72,29300.0,30.3559,30.3788,30.3482,30.3788,29300.0
2015-01-30 12:40:00,39.72,39.72,39.66,39.67,28800.0,30.3788,30.3788,30.3329,30.3406,28800.0
2015-01-30 12:50:00,39.67,39.68,39.59,39.59,44200.0,30.3406,30.3482,30.2794,30.2794,44200.0
2015-01-30 13:00:00,39.59,39.62,39.52,39.57,100200.0,30.2794,30.3023,30.2259,30.2641,100200.0
2015-01-30 13:10:00,39.56,39.57,39.5,39.51,31800.0,30.2565,30.2641,30.2106,30.2182,31800.0
2015-01-30 13:20:00,39.51,39.61,39.5,39.6,39900.0,30.2182,30.2947,30.2106,30.2871,39900.0
2015-01-30 13:30:00,39.59,39.7,39.58,39.64,49800.0,30.2794,30.3635,30.2718,30.3176,49800.0
2015-01-30 13:40:00,39.64,39.66,39.58,39.63,134300.0,30.3176,30.3329,30.2718,30.31,134300.0
2015-01-30 13:50:00,39.63,39.63,39.58,39.61,130400.0,30.31,30.31,30.2718,30.2947,130400.0
2015-01-30 14:00:00,39.62,39.64,39.57,39.63,49600.0,30.3023,30.3176,30.2641,30.31,49600.0
2015-01-30 14:10:00,39.62,39.65,39.58,39.63,40900.0,30.3023,30.3253,30.2718,30.31,40900.0
2015-01-30 14:20:00,39.63,39.75,39.63,39.75,40700.0,30.31,30.4018,30.31,30.4018,40700.0
2015-01-30 14:30:00,39.75,39.79,39.7,39.7,56300.0,30.4018,30.4324,30.3635,30.3635,56300.0
2015-01-30 14:40:00,39.71,39.71,39.56,39.58,101900.0,30.3712,30.3712,30.2565,30.2718,101900.0
2015-01-30 14:50:00,39.57,39.58,39.51,39.53,84200.0,30.2641,30.2718,30.2182,30.2335,84200.0
2015-01-30 15:00:00,39.53,39.57,39.43,39.44,93900.0,30.2335,30.2641,30.157,30.1647,93900.0
2015-01-30 15:10:00,39.44,39.5,39.39,39.4,89100.0,30.1647,30.2106,30.1264,30.1341,89100.0
2015-01-30 15:20:00,39.39,39.4,39.32,39.4,166100.0,30.1264,30.1341,30.0729,30.1341,166100.0
2015-01-30 15:30:00,39.39,39.39,39.32,39.32,182000.0,30.1264,30.1264,30.0729,30.0729,182000.0
2015-01-30 15:40:00,39.32,39.33,39.24,39.25,291100.0,30.0729,30.0805,30.0117,30.0194,291100.0
2015-01-30 15:50:00,39.25,39.27,39.14,39.18,572400.0,30.0194,30.0347,29.9352,29.9658,572400.0
2015-02-02 09:30:00,39.34,39.35,38.45,38.93,433500.0,30.0882,30.0958,29.4075,29.7746,433500.0
2015-02-02 09:40:00,38.96,39.56,38.13,38.59,804900.0,29.7976,30.2565,29.1628,29.5146,804900.0
2015-02-02 09:50:00,38.58,38.88,38.3,38.68,264500.0,29.5069,29.7364,29.2928,29.5834,264500.0
2015-02-02 10:00:00,38.68,38.69,38.34,38.44,208200.0,29.5834,29.5911,29.3234,29.3999,208200.0
2015-02-02 10:10:00,38.44,38.52,38.19,38.52,378600.0,29.3999,29.461,29.2086,29.461,378600.0
2015-02-02 10:20:00,38.52,38.54,38.14,38.33,570200.0,29.461,29.4763,29.1704,29.3157,570200.0
2015-02-02 10:30:00,38.32,38.4,38.26,38.3,187700.0,29.3081,29.3693,29.2622,29.2928,187700.0
2015-02-02 10:40:00,38.31,38.34,38.2,38.26,249200.0,29.3004,29.3234,29.2163,29.2622,249200.0
2015-02-02 10:50:00,38.27,38.46,38.27,38.28,222000.0,29.2698,29.4152,29.2698,29.2775,222000.0
2015-02-02 11:00:00,38.28,38.33,38.15,38.21,217400.0,29.2775,29.3157,29.1781,29.2239,217400.0
2015-02-02 11:10:00,38.22,38.33,38.2,38.22,235000.0,29.2316,29.3157,29.2163,29.2316,235000.0
2015-02-02 11:20:00,38.22,38.59,38.22,38.59,144800.0,29.2316,29.5146,29.2316,29.5146,144800.0
2015-02-02 11:30:00,38.59,38.73,38.53,38.69,94700.0,29.5146,29.6217,29.4687,29.5911,94700.0
2015-02-02 11:40:00,38.69,38.78,38.66,38.74,125600.0,29.5911,29.6599,29.5681,29.6293,125600.0
2015-02-02 11:50:00,38.74,38.79,38.65,38.74,75400.0,29.6293,29.6675,29.5605,29.6293,75400.0
2015-02-02 12:00:00,38.75,38.77,38.66,38.72,58100.0,29.6369,29.6522,29.5681,29.614,58100.0
2015-02-02 12:10:00,38.71,38.73,38.65,38.67,41900.0,29.6064,29.6217,29.5605,29.5758,41900.0
2015-02-02 12:20:00,38.66,38.66,38.38,38.48,179400.0,29.5681,29.5681,29.354,29.4304,179400.0
2015-02-02 12:30:00,38.49,38.64,38.47,38.6,268100.0,29.4381,29.5528,29.4228,29.5222,268100.0
2015-02-02 12:40:00,38.6,38.61,38.44,38.47,65900.0,29.5222,29.5299,29.3999,29.4228,65900.0
2015-02-02 12:50:00,38.47,38.47,38.36,38.37,45200.0,29.4228,29.4228,29.3387,29.3463,45200.0
2015-02-02 13:00:00,38.38,38.38,38.26,38.37,75400.0,29.354,29.354,29.2622,29.3463,75400.0
2015-02-02 13:10:00,38.38,38.42,38.33,38.34,48600.0,29.354,29.3846,29.3157,29.3234,48600.0
2015-02-02 13:20:00,38.35,38.45,38.34,38.37,79900.0,29.331,29.4075,29.3234,29.3463,79900.0
2015-02-02 13:30:00,38.36,38.4,38.35,38.35,83600.0,29.3387,29.3693,29.331,29.331,83600.0
2015-02-02 13:40:00,38.36,38.39,38.22,38.22,141600.0,29.3387,29.3616,29.2316,29.2316,141600.0
2015-02-02 13:50:00,38.22,38.3,38.19,38.22,59100.0,29.2316,29.2928,29.2086,29.2316,59100.0
2015-02-02 14:00:00,38.22,38.27,38.19,38.21,228600.0,29.2316,29.2698,29.2086,29.2239,228600.0
2015-02-02 14:10:00,38.21,38.25,38.17,38.2,251600.0,29.2239,29.2545,29.1934,29.2163,251600.0
2015-02-02 14:20:00,38.2,38.25,38.19,38.22,134300.0,29.2163,29.2545,29.2086,29.2316,134300.0
2015-02-02 14:30:00,38.22,38.24,38.17,38.18,130200.0,29.2316,29.2469,29.1934,29.201,130200.0
2015-02-02 14:40:00,38.18,38.2,38.02,38.1,144100.0,29.201,29.2163,29.0786,29.1398,144100.0
2015-02-02 14:50:00,38.11,38.28,38.11,38.23,227000.0,29.1475,29.2775,29.1475,29.2392,227000.0
2015-02-02 15:00:00,38.23,38.23,38.18,38.23,162400.0,29.2392,29.2392,29.201,29.2392,162400.0
2015-02-02 15:10:00,38.23,38.23,38.17,38.21,259100.0,29.2392,29.2392,29.1934,29.2239,259100.0
2015-02-02 15:20:00,38.21,38.24,38.15,38.19,256700.0,29.2239,29.2469,29.1781,29.2086,256700.0
2015-02-02 15:30:00,38.18,38.3,38.17,38.28,409500.0,29.201,29.2928,29.1934,29.2775,409500.0
2015-02-02 15:40:00,38.28,38.41,38.27,38.41,484400.0,29.2775,29.3769,29.2698,29.3769,484400.0
2015-02-02 15:50:00,38.4,38.46,38.35,38.44,654300.0,29.3693,29.4152,29.331,29.3999,654300.0
2015-02-03 09:30:00,38.73,39.03,38.69,38.8,365900.0,29.6217,29.8511,29.5911,29.6752,365900.0
2015-02-03 09:40:00,38.8,39.22,38.7,39.22,274100.0,29.6752,29.9964,29.5987,29.9964,274100.0
2015-02-03 09:50:00,39.23,39.42,39.2,39.41,207700.0,30.0041,30.1494,29.9811,30.1417,207700.0
2015-02-03 10:00:00,39.42,39.45,39.18,39.21,202600.0,30.1494,30.1723,29.9658,29.9888,202600.0
2015-02-03 10:10:00,39.2,39.38,39.19,39.3,152400.0,29.9811,30.1188,29.9735,30.0576,152400.0
2015-02-03 10:20:00,39.3,39.46,39.29,39.44,157800.0,30.0576,30.18,30.05,30.1647,157800.0
2015-02-03 10:30:00,39.45,39.47,39.34,39.47,146700.0,30.1723,30.1876,30.0882,30.1876,146700.0
2015-02-03 10:40:00,39.46,39.6,39.46,39.6,192200.0,30.18,30.2871,30.18,30.2871,192200.0
2015-02-03 10:50:00,39.6,39.64,39.42,39.42,124900.0,30.2871,30.3176,30.1494,30.1494,124900.0
2015-02-03 11:00:00,39.42,39.52,39.36,39.51,124000.0,30.1494,30.2259,30.1035,30.2182,124000.0
2015-02-03 11:10:00,39.51,39.51,39.35,39.37,176500.0,30.2182,30.2182,30.0958,30.1111,176500.0
2015-02-03 11:20:00,39.38,39.41,39.33,39.34,64700.0,30.1188,30.1417,30.0805,30.0882,64700.0
2015-02-03 11:30:00,39.33,39.34,39.25,39.32,76700.0,30.0805,30.0882,30.0194,30.0729,76700.0
2015-02-03 11:40:00,39.32,39.42,39.3,39.41,130500.0,30.0729,30.1494,30.0576,30.1417,130500.0
2015-02-03 11:50:00,39.4,39.43,39.36,39.41,66300.0,30.1341,30.157,30.1035,30.1417,66300.0
2015-02-03 12:00:00,39.41,39.44,39.33,39.44,80100.0,30.1417,30.1647,30.0805,30.1647,80100.0
2015-02-03 12:10:00,39.43,39.56,39.42,39.49,93000.0,30.157,30.2565,30.1494,30.2029,93000.0
2015-02-03 12:20:00,39.49,39.53,39.43,39.45,116800.0,30.2029,30.2335,30.157,30.1723,116800.0
2015-02-03 12:30:00,39.45,39.45,39.3,39.32,106900.0,30.1723,30.1723,30.0576,30.0729,106900.0
2015-02-03 12:40:00,39.33,39.33,39.22,39.23,100100.0,30.0805,30.0805,29.9964,30.0041,100100.0
2015-02-03 12:50:00,39.24,39.27,39.13,39.17,232500.0,30.0117,30.0347,29.9276,29.9582,232500.0
2015-02-03 13:00:00,39.17,39.18,39.15,39.17,70600.0,29.9582,29.9658,29.9429,29.9582,70600.0
2015-02-03 13:10:00,39.16,39.18,39.12,39.16,80800.0,29.9505,29.9658,29.9199,29.9505,80800.0
2015-02-03 13:20:00,39.17,39.22,39.15,39.19,67400.0,29.9582,29.9964,29.9429,29.9735,67400.0
2015-02-03 13:30:00,39.19,39.21,39.18,39.21,143700.0,29.9735,29.9888,29.9658,29.9888,143700.0
2015-02-03 13:40:00,39.21,39.3,39.19,39.23,54600.0,29.9888,30.0576,29.9735,30.0041,54600.0
2015-02-03 13:50:00,39.23,39.27,39.21,39.24,228500.0,30.0041,30.0347,29.9888,30.0117,228500.0
2015-02-03 14:00:00,39.24,39.26,39.21,39.22,166300.0,30.0117,30.027,29.9888,29.9964,166300.0
2015-02-03 14:10:00,39.22,39.23,39.17,39.17,246200.0,29.9964,30.0041,29.9582,29.9582,246200.0
2015-02-03 14:20:00,39.18,39.2,39.03,39.06,146700.0,29.9658,29.9811,29.8511,29.874,146700.0
2015-02-03 14:30:00,39.06,39.12,39.04,39.1,113400.0,29.874,29.9199,29.8587,29.9046,113400.0
2015-02-03 14:40:00,39.1,39.1,39.09,39.1,61100.0,29.9046,29.9046,29.897,29.9046,61100.0
2015-02-03 14:50:00,39.1,39.21,39.1,39.2,180400.0,29.9046,29.9888,29.9046,29.9811,180400.0
2015-02-03 15:00:00,39.2,39.23,39.17,39.17,158700.0,29.9811,30.0041,29.9582,29.9582,158700.0
2015-02-03 15:10:00,39.18,39.23,39.15,39.2,196700.0,29.9658,30.0041,29.9429,29.9811,196700.0
2015-02-03 15:20:00,39.2,39.32,39.19,39.27,264800.0,29.9811,30.0729,29.9735,30.0347,264800.0
2015-02-03 15:30:00,39.27,39.43,39.26,39.43,358000.0,30.0347,30.157,30.027,30.157,358000.0
2015-02-03 15:40:00,39.43,39.51,39.42,39.48,398800.0,30.157,30.2182,30.1494,30.1953,398800.0
2015-02-03 15:50:00,39.48,39.53,39.48,39.52,481000.0,30.1953,30.2335,30.1953,30.2259,481000.0
2015-02-04 09:30:00,39.5,39.93,39.5,39.86,129400.0,30.2106,30.5394,30.2106,30.4859,129400.0
2015-02-04 09:40:00,39.86,39.97,39.78,39.96,130600.0,30.4859,30.57,30.4247,30.5624,130600.0
2015-02-04 09:50:00,39.96,39.97,39.87,39.88,87600.0,30.5624,30.57,30.4936,30.5012,87600.0
2015-02-04 10:00:00,39.88,40.04,39.88,40.01,163800.0,30.5012,30.6236,30.5012,30.6006,163800.0
2015-02-04 10:10:00,40.01,40.14,40.0,40.11,221500.0,30.6006,30.7001,30.593,30.6771,221500.0
2015-02-04 10:20:00,40.12,40.17,40.05,40.07,135300.0,30.6848,30.723,30.6312,30.6465,135300.0
2015-02-04 10:30:00,40.07,40.12,39.93,40.01,121700.0,30.6465,30.6848,30.5394,30.6006,121700.0
2015-02-04 10:40:00,40.02,40.17,40.01,40.09,95100.0,30.6083,30.723,30.6006,30.6618,95100.0
2015-02-04 10:50:00,40.1,40.11,40.04,40.07,106400.0,30.6695,30.6771,30.6236,30.6465,106400.0
2015-02-04 11:00:00,40.06,40.16,40.03,40.14,81900.0,30.6389,30.7154,30.6159,30.7001,81900.0
2015-02-04 11:10:00,40.15,40.2,40.12,40.19,80600.0,30.7077,30.7459,30.6848,30.7383,80600.0
2015-02-04 11:20:00,40.18,40.22,40.07,40.12,91900.0,30.7306,30.7612,30.6465,30.6848,91900.0
2015-02-04 11:30:00,40.12,40.2,40.11,40.18,56600.0,30.6848,30.7459,30.6771,30.7306,56600.0
2015-02-04 11:40:00,40.18,40.25,40.17,40.19,117200.0,30.7306,30.7842,30.723,30.7383,117200.0
2015-02-04 11:50:00,40.19,40.2,40.12,40.18,55400.0,30.7383,30.7459,30.6848,30.7306,55400.0
2015-02-04 12:00:00,40.18,40.19,40.14,40.18,72900.0,30.7306,30.7383,30.7001,30.7306,72900.0
2015-02-04 12:10:00,40.18,40.2,40.16,40.19,76100.0,30.7306,30.7459,30.7154,30.7383,76100.0
2015-02-04 12:20:00,40.19,40.2,40.15,40.16,85600.0,30.7383,30.7459,30.7077,30.7154,85600.0
2015-02-04 12:30:00,40.16,40.17,39.97,39.97,83600.0,30.7154,30.723,30.57,30.57,83600.0
2015-02-04 12:40:00,39.97,40.0,39.91,39.95,94800.0,30.57,30.593,30.5241,30.5547,94800.0
2015-02-04 12:50:00,39.95,39.96,39.85,39.91,123600.0,30.5547,30.5624,30.4783,30.5241,123600.0
2015-02-04 13:00:00,39.92,39.95,39.89,39.95,51200.0,30.5318,30.5547,30.5088,30.5547,51200.0
2015-02-04 13:10:00,39.95,39.96,39.92,39.96,61800.0,30.5547,30.5624,30.5318,30.5624,61800.0
2015-02-04 13:20:00,39.96,39.98,39.94,39.98,56400.0,30.5624,30.5777,30.5471,30.5777,56400.0
2015-02-04 13:30:00,39.98,40.0,39.96,39.97,44200.0,30.5777,30.593,30.5624,30.57,44200.0
2015-02-04 13:40:00,39.97,40.0,39.95,40.0,40600.0,30.57,30.593,30.5547,30.593,40600.0
2015-02-04 13:50:00,40.0,40.0,39.95,39.98,84500.0,30.593,30.593,30.5547,30.5777,84500.0
2015-02-04 14:00:00,39.97,40.0,39.89,39.89,53500.0,30.57,30.593,30.5088,30.5088,53500.0
2015-02-04 14:10:00,39.9,39.93,39.86,39.9,79300.0,30.5165,30.5394,30.4859,30.5165,79300.0
2015-02-04 14:20:00,39.89,39.98,39.89,39.94,78800.0,30.5088,30.5777,30.5088,30.5471,78800.0
2015-02-04 14:30:00,39.94,39.95,39.87,39.9,64800.0,30.5471,30.5547,30.4936,30.5165,64800.0
2015-02-04 14:40:00,39.9,39.97,39.88,39.96,53900.0,30.5165,30.57,30.5012,30.5624,53900.0
2015-02-04 14:50:00,39.96,39.97,39.91,39.94,49800.0,30.5624,30.57,30.5241,30.5471,49800.0
2015-02-04 15:00:00,39.95,39.98,39.91,39.97,62600.0,30.5547,30.5777,30.5241,30.57,62600.0
2015-02-04 15:10:00,39.98,40.08,39.96,40.08,64800.0,30.5777,30.6542,30.5624,30.6542,64800.0
2015-02-04 15:20:00,40.08,40.14,40.07,40.14,125700.0,30.6542,30.7001,30.6465,30.7001,125700.0
2015-02-04 15:30:00,40.15,40.16,40.06,40.07,175000.0,30.7077,30.7154,30.6389,30.6465,175000.0
2015-02-04 15:40:00,40.07,40.08,39.76,39.85,340200.0,30.6465,30.6542,30.4094,30.4783,340200.0
2015-02-04 15:50:00,39.85,39.87,39.77,39.87,390300.0,30.4783,30.4936,30.4171,30.4936,390300.0
2015-02-05 09:30:00,39.91,40.08,39.77,40.02,196800.0,30.5241,30.6542,30.4171,30.6083,196800.0
2015-02-05 09:40:00,40.04,40.07,39.96,40.05,104300.0,30.6236,30.6465,30.5624,30.6312,104300.0
2015-02-05 09:50:00,40.06,40.14,40.02,40.04,165300.0,30.6389,30.7001,30.6083,30.6236,165300.0
2015-02-05 10:00:00,40.05,40.05,39.93,39.93,56500.0,30.6312,30.6312,30.5394,30.5394,56500.0
2015-02-05 10:10:00,39.93,39.94,39.88,39.93,36000.0,30.5394,30.5471,30.5012,30.5394,36000.0
2015-02-05 10:20:00,39.93,39.94,39.89,39.92,38900.0,30.5394,30.5471,30.5088,30.5318,38900.0
2015-02-05 10:30:00,39.92,40.02,39.91,40.01,44100.0,30.5318,30.6083,30.5241,30.6006,44100.0
2015-02-05 10:40:00,40.01,40.01,39.98,39.98,61800.0,30.6006,30.6006,30.5777,30.5777,61800.0
2015-02-05 10:50:00,39.99,40.06,39.97,40.05,91900.0,30.5853,30.6389,30.57,30.6312,91900.0
2015-02-05 11:00:00,40.06,40.17,40.05,40.17,85700.0,30.6389,30.723,30.6312,30.723,85700.0
2015-02-05 11:10:00,40.17,40.22,40.16,40.16,97900.0,30.723,30.7612,30.7154,30.7154,97900.0
2015-02-05 11:20:00,40.16,40.18,40.06,40.17,76700.0,30.7154,30.7306,30.6389,30.723,76700.0
2015-02-05 11:30:00,40.17,40.21,40.12,40.12,76200.0,30.723,30.7536,30.6848,30.6848,76200.0
2015-02-05 11:40:00,40.12,40.12,40.04,40.1,38700.0,30.6848,30.6848,30.6236,30.6695,38700.0
2015-02-05 11:50:00,40.09,40.11,40.08,40.1,47000.0,30.6618,30.6771,30.6542,30.6695,47000.0
2015-02-05 12:00:00,40.09,40.1,40.0,40.01,66800.0,30.6618,30.6695,30.593,30.6006,66800.0
2015-02-05 12:10:00,40.02,40.02,39.96,39.97,46600.0,30.6083,30.6083,30.5624,30.57,46600.0
2015-02-05 12:20:00,39.97,39.99,39.9,39.99,39900.0,30.57,30.5853,30.5165,30.5853,39900.0
2015-02-05 12:30:00,39.99,40.03,39.99,40.02,38900.0,30.5853,30.6159,30.5853,30.6083,38900.0
2015-02-05 12:40:00,40.02,40.03,39.97,39.97,50000.0,30.6083,30.6159,30.57,30.57,50000.0
2015-02-05 12:50:00,39.97,39.98,39.93,39.97,36000.0,30.57,30.5777,30.5394,30.57,36000.0
2015-02-05 13:00:00,39.97,40.01,39.95,40.01,64300.0,30.57,30.6006,30.5547,30.6006,64300.0
2015-02-05 13:10:00,40.0,40.1,39.99,40.09,87300.0,30.593,30.6695,30.5853,30.6618,87300.0
2015-02-05 13:20:00,40.09,40.14,40.08,40.11,62900.0,30.6618,30.7001,30.6542,30.6771,62900.0
2015-02-05 13:30:00,40.11,40.12,40.04,40.07,66800.0,30.6771,30.6848,30.6236,30.6465,66800.0
2015-02-05 13:40:00,40.07,40.07,40.0,40.06,67200.0,30.6465,30.6465,30.593,30.6389,67200.0
2015-02-05 13:50:00,40.06,40.08,40.05,40.07,41700.0,30.6389,30.6542,30.6312,30.6465,41700.0
2015-02-05 14:00:00,40.07,40.07,39.98,39.98,79700.0,30.6465,30.6465,30.5777,30.5777,79700.0
2015-02-05 14:10:00,39.98,40.0,39.94,39.94,103800.0,30.5777,30.593,30.5471,30.5471,103800.0
2015-02-05 14:20:00,39.95,39.96,39.84,39.85,61700.0,30.5547,30.5624,30.4706,30.4783,61700.0
2015-02-05 14:30:00,39.84,39.86,39.81,39.85,82500.0,30.4706,30.4859,30.4477,30.4783,82500.0
2015-02-05 14:40:00,39.84,39.85,39.8,39.83,37800.0,30.4706,30.4783,30.44,30.463,37800.0
2015-02-05 14:50:00,39.83,39.86,39.81,39.86,112300.0,30.463,30.4859,30.4477,30.4859,112300.0
2015-02-05 15:00:00,39.86,39.86,39.83,39.84,40900.0,30.4859,30.4859,30.463,30.4706,40900.0
2015-02-05 15:10:00,39.84,39.84,39.8,39.82,42800.0,30.4706,30.4706,30.44,30.4553,42800.0
2015-02-05 15:20:00,39.82,39.87,39.81,39.87,165900.0,30.4553,30.4936,30.4477,30.4936,165900.0
2015-02-05 15:30:00,39.86,39.89,39.85,39.87,87400.0,30.4859,30.5088,30.4783,30.4936,87400.0
2015-02-05 15:40:00,39.87,39.87,39.84,39.84,86400.0,30.4936,30.4936,30.4706,30.4706,86400.0
2015-02-05 15:50:00,39.84,39.91,39.84,39.86,393400.0,30.4706,30.5241,30.4706,30.4859,393400.0
2015-02-06 09:30:00,39.76,39.85,39.7,39.82,195700.0,30.4094,30.4783,30.3635,30.4553,195700.0
2015-02-06 09:40:00,39.84,39.94,39.82,39.93,103600.0,30.4706,30.5471,30.4553,30.5394,103600.0
2015-02-06 09:50:00,39.93,39.99,39.92,39.98,61700.0,30.5394,30.5853,30.5318,30.5777,61700.0
2015-02-06 10:00:00,39.98,40.06,39.97,40.04,45500.0,30.5777,30.6389,30.57,30.6236,45500.0
2015-02-06 10:10:00,40.04,40.1,40.0,40.1,275000.0,30.6236,30.6695,30.593,30.6695,275000.0
2015-02-06 10:20:00,40.1,40.14,40.09,40.12,65500.0,30.6695,30.7001,30.6618,30.6848,65500.0
2015-02-06 10:30:00,40.13,40.21,40.12,40.2,28700.0,30.6924,30.7536,30.6848,30.7459,28700.0
2015-02-06 10:40:00,40.2,40.31,40.19,40.3,133800.0,30.7459,30.8301,30.7383,30.8224,133800.0
2015-02-06 10:50:00,40.3,40.31,40.23,40.25,74500.0,30.8224,30.8301,30.7689,30.7842,74500.0
2015-02-06 11:00:00,40.25,40.26,40.21,40.24,55900.0,30.7842,30.7918,30.7536,30.7765,55900.0
2015-02-06 11:10:00,40.24,40.25,40.22,40.23,24900.0,30.7765,30.7842,30.7612,30.7689,24900.0
2015-02-06 11:20:00,40.23,40.28,40.22,40.26,38700.0,30.7689,30.8071,30.7612,30.7918,38700.0
2015-02-06 11:30:00,40.26,40.28,40.22,40.28,32900.0,30.7918,30.8071,30.7612,30.8071,32900.0
2015-02-06 11:40:00,40.27,40.31,40.23,40.3,31800.0,30.7995,30.8301,30.7689,30.8224,31800.0
2015-02-06 11:50:00,40.3,40.31,40.21,40.21,66100.0,30.8224,30.8301,30.7536,30.7536,66100.0
2015-02-06 12:00:00,40.22,40.26,40.21,40.25,70600.0,30.7612,30.7918,30.7536,30.7842,70600.0
2015-02-06 12:10:00,40.25,40.25,40.23,40.23,25900.0,30.7842,30.7842,30.7689,30.7689,25900.0
2015-02-06 12:20:00,40.23,40.23,40.21,40.22,39700.0,30.7689,30.7689,30.7536,30.7612,39700.0
2015-02-06 12:30:00,40.22,40.24,40.2,40.21,28700.0,30.7612,30.7765,30.7459,30.7536,28700.0
2015-02-06 12:40:00,40.2,40.21,40.13,40.14,261900.0,30.7459,30.7536,30.6924,30.7001,261900.0
2015-02-06 12:50:00,40.14,40.18,40.08,40.14,145400.0,30.7001,30.7306,30.6542,30.7001,145400.0
2015-02-06 13:00:00,40.13,40.21,40.13,40.21,237300.0,30.6924,30.7536,30.6924,30.7536,237300.0
2015-02-06 13:10:00,40.21,40.24,40.18,40.2,34800.0,30.7536,30.7765,30.7306,30.7459,34800.0
2015-02-06 13:20:00,40.2,40.22,40.1,40.12,42100.0,30.7459,30.7612,30.6695,30.6848,42100.0
2015-02-06 13:30:00,40.13,40.18,40.12,40.17,61800.0,30.6924,30.7306,30.6848,30.723,61800.0
2015-02-06 13:40:00,40.18,40.23,40.17,40.21,539500.0,30.7306,30.7689,30.723,30.7536,539500.0
2015-02-06 13:50:00,40.21,40.24,40.2,40.21,48600.0,30.7536,30.7765,30.7459,30.7536,48600.0
2015-02-06 14:00:00,40.21,40.24,40.18,40.21,179300.0,30.7536,30.7765,30.7306,30.7536,179300.0
2015-02-06 14:10:00,40.21,40.21,40.14,40.2,79500.0,30.7536,30.7536,30.7001,30.7459,79500.0
2015-02-06 14:20:00,40.19,40.24,40.18,40.21,51300.0,30.7383,30.7765,30.7306,30.7536,51300.0
2015-02-06 14:30:00,40.22,40.26,40.19,40.25,40800.0,30.7612,30.7918,30.7383,30.7842,40800.0
2015-02-06 14:40:00,40.25,40.27,40.22,40.25,97200.0,30.7842,30.7995,30.7612,30.7842,97200.0
2015-02-06 14:50:00,40.25,40.26,40.21,40.23,168100.0,30.7842,30.7918,30.7536,30.7689,168100.0
2015-02-06 15:00:00,40.24,40.24,40.11,40.13,191500.0,30.7765,30.7765,30.6771,30.6924,191500.0
2015-02-06 15:10:00,40.12,40.19,40.12,40.15,152700.0,30.6848,30.7383,30.6848,30.7077,152700.0
2015-02-06 15:20:00,40.15,40.18,40.07,40.09,117400.0,30.7077,30.7306,30.6465,30.6618,117400.0
2015-02-06 15:30:00,40.09,40.16,40.05,40.16,157200.0,30.6618,30.7154,30.6312,30.7154,157200.0
2015-02-06 15:40:00,40.16,40.18,40.09,40.14,183900.0,30.7154,30.7306,30.6618,30.7001,183900.0
2015-02-06 15:50:00,40.14,40.26,40.13,40.26,406900.0,30.7001,30.7918,30.6924,30.7918,406900.0
2015-02-09 09:30:00,40.34,40.48,40.29,40.46,160300.0,30.853,30.9601,30.8148,30.9448,160300.0
2015-02-09 09:40:00,40.42,40.42,40.28,40.35,100700.0,30.9142,30.9142,30.8071,30.8607,100700.0
2015-02-09 09:50:00,40.35,40.41,40.32,40.32,62400.0,30.8607,30.9066,30.8377,30.8377,62400.0
2015-02-09 10:00:00,40.32,40.39,40.32,40.37,87200.0,30.8377,30.8913,30.8377,30.876,87200.0
2015-02-09 10:10:00,40.38,40.38,40.32,40.33,98900.0,30.8836,30.8836,30.8377,30.8454,98900.0
2015-02-09 10:20:00,40.33,40.35,40.29,40.33,128900.0,30.8454,30.8607,30.8148,30.8454,128900.0
2015-02-09 10:30:00,40.33,40.37,40.33,40.34,88300.0,30.8454,30.876,30.8454,30.853,88300.0
2015-02-09 10:40:00,40.34,40.35,40.22,40.25,127000.0,30.853,30.8607,30.7612,30.7842,127000.0
2015-02-09 10:50:00,40.24,40.27,40.24,40.26,127000.0,30.7765,30.7995,30.7765,30.7918,127000.0
2015-02-09 11:00:00,40.26,40.34,40.25,40.34,59900.0,30.7918,30.853,30.7842,30.853,59900.0
2015-02-09 11:10:00,40.35,40.4,40.33,40.4,87400.0,30.8607,30.8989,30.8454,30.8989,87400.0
2015-02-09 11:20:00,40.4,40.43,40.39,40.42,102700.0,30.8989,30.9219,30.8913,30.9142,102700.0
2015-02-09 11:30:00,40.43,40.44,40.36,40.38,62300.0,30.9219,30.9295,30.8683,30.8836,62300.0
2015-02-09 11:40:00,40.38,40.48,40.37,40.48,96900.0,30.8836,30.9601,30.876,30.9601,96900.0
2015-02-09 11:50:00,40.48,40.48,40.39,40.39,90800.0,30.9601,30.9601,30.8913,30.8913,90800.0
2015-02-09 12:00:00,40.4,40.41,40.3,40.34,93500.0,30.8989,30.9066,30.8224,30.853,93500.0
2015-02-09 12:10:00,40.34,40.36,40.3,40.31,45600.0,30.853,30.8683,30.8224,30.8301,45600.0
2015-02-09 12:20:00,40.31,40.35,40.29,40.34,60400.0,30.8301,30.8607,30.8148,30.853,60400.0
2015-02-09 12:30:00,40.35,40.41,40.35,40.39,35600.0,30.8607,30.9066,30.8607,30.8913,35600.0
2015-02-09 12:40:00,40.39,40.39,40.34,40.38,40700.0,30.8913,30.8913,30.853,30.8836,40700.0
2015-02-09 12:50:00,40.38,40.38,40.34,40.35,47400.0,30.8836,30.8836,30.853,30.8607,47400.0
2015-02-09 13:00:00,40.36,40.38,40.33,40.36,47700.0,30.8683,30.8836,30.8454,30.8683,47700.0
2015-02-09 13:10:00,40.35,40.38,40.31,40.32,53000.0,30.8607,30.8836,30.8301,30.8377,53000.0
2015-02-09 13:20:00,40.3,40.31,40.27,40.3,132700.0,30.8224,30.8301,30.7995,30.8224,132700.0
2015-02-09 13:30:00,40.29,40.32,40.22,40.22,206900.0,30.8148,30.8377,30.7612,30.7612,206900.0
2015-02-09 13:40:00,40.21,40.22,40.12,40.13,64600.0,30.7536,30.7612,30.6848,30.6924,64600.0
2015-02-09 13:50:00,40.13,40.16,40.06,40.07,61000.0,30.6924,30.7154,30.6389,30.6465,61000.0
2015-02-09 14:00:00,40.07,40.08,40.02,40.08,67200.0,30.6465,30.6542,30.6083,30.6542,67200.0
2015-02-09 14:10:00,40.08,40.09,40.04,40.06,73300.0,30.6542,30.6618,30.6236,30.6389,73300.0
2015-02-09 14:20:00,40.07,40.1,40.06,40.1,44700.0,30.6465,30.6695,30.6389,30.6695,44700.0
2015-02-09 14:30:00,40.1,40.11,40.08,40.11,53800.0,30.6695,30.6771,30.6542,30.6771,53800.0
2015-02-09 14:40:00,40.1,40.13,40.09,40.12,66600.0,30.6695,30.6924,30.6618,30.6848,66600.0
2015-02-09 14:50:00,40.13,40.13,40.05,40.05,49100.0,30.6924,30.6924,30.6312,30.6312,49100.0
2015-02-09 15:00:00,40.05,40.07,40.0,40.01,119100.0,30.6312,30.6465,30.593,30.6006,119100.0
2015-02-09 15:10:00,40.01,40.05,39.99,40.02,162500.0,30.6006,30.6312,30.5853,30.6083,162500.0
2015-02-09 15:20:00,40.02,40.08,39.99,40.08,82300.0,30.6083,30.6542,30.5853,30.6542,82300.0
2015-02-09 15:30:00,40.08,40.08,39.99,40.04,170000.0,30.6542,30.6542,30.5853,30.6236,170000.0
2015-02-09 15:40:00,40.03,40.09,40.02,40.08,188600.0,30.6159,30.6618,30.6083,30.6542,188600.0
2015-02-09 15:50:00,40.08,40.13,40.04,40.1,286000.0,30.6542,30.6924,30.6236,30.6695,286000.0
2015-02-10 09:30:00,40.23,40.38,40.08,40.3,280000.0,30.7689,30.8836,30.6542,30.8224,280000.0
2015-02-10 09:40:00,40.3,40.42,40.19,40.21,128100.0,30.8224,30.9142,30.7383,30.7536,128100.0
2015-02-10 09:50:00,40.21,40.24,40.02,40.05,86800.0,30.7536,30.7765,30.6083,30.6312,86800.0
2015-02-10 10:00:00,40.05,40.06,39.93,39.97,45400.0,30.6312,30.6389,30.5394,30.57,45400.0
2015-02-10 10:10:00,39.98,40.03,39.95,39.95,140500.0,30.5777,30.6159,30.5547,30.5547,140500.0
2015-02-10 10:20:00,39.96,39.96,39.87,39.95,58600.0,30.5624,30.5624,30.4936,30.5547,58600.0
2015-02-10 10:30:00,39.94,39.94,39.82,39.82,66900.0,30.5471,30.5471,30.4553,30.4553,66900.0
2015-02-10 10:40:00,39.82,39.84,39.74,39.77,86600.0,30.4553,30.4706,30.3941,30.4171,86600.0
2015-02-10 10:50:00,39.78,39.85,39.76,39.8,47600.0,30.4247,30.4783,30.4094,30.44,47600.0
2015-02-10 11:00:00,39.8,39.86,39.78,39.86,63700.0,30.44,30.4859,30.4247,30.4859,63700.0
2015-02-10 11:10:00,39.86,39.91,39.86,39.9,77400.0,30.4859,30.5241,30.4859,30.5165,77400.0
2015-02-10 11:20:00,39.89,39.95,39.89,39.94,59500.0,30.5088,30.5547,30.5088,30.5471,59500.0
2015-02-10 11:30:00,39.94,39.94,39.9,39.93,36700.0,30.5471,30.5471,30.5165,30.5394,36700.0
2015-02-10 11:40:00,39.93,39.95,39.92,39.94,44400.0,30.5394,30.5547,30.5318,30.5471,44400.0
2015-02-10 11:50:00,39.93,39.94,39.91,39.93,60100.0,30.5394,30.5471,30.5241,30.5394,60100.0
2015-02-10 12:00:00,39.93,39.93,39.91,39.91,44000.0,30.5394,30.5394,30.5241,30.5241,44000.0
2015-02-10 12:10:00,39.92,40.0,39.92,39.95,60900.0,30.5318,30.593,30.5318,30.5547,60900.0
2015-02-10 12:20:00,39.95,39.99,39.95,39.96,33200.0,30.5547,30.5853,30.5547,30.5624,33200.0
2015-02-10 12:30:00,39.96,39.98,39.94,39.96,30500.0,30.5624,30.5777,30.5471,30.5624,30500.0
2015-02-10 12:40:00,39.95,39.96,39.94,39.94,30900.0,30.5547,30.5624,30.5471,30.5471,30900.0
2015-02-10 12:50:00,39.94,39.99,39.94,39.98,36800.0,30.5471,30.5853,30.5471,30.5777,36800.0
2015-02-10 13:00:00,39.99,40.01,39.96,39.98,45300.0,30.5853,30.6006,30.5624,30.5777,45300.0
2015-02-10 13:10:00,39.98,39.98,39.96,39.97,29400.0,30.5777,30.5777,30.5624,30.57,29400.0
2015-02-10 13:20:00,39.97,39.97,39.89,39.9,39900.0,30.57,30.57,30.5088,30.5165,39900.0
2015-02-10 13:30:00,39.9,39.9,39.88,39.9,27000.0,30.5165,30.5165,30.5012,30.5165,27000.0
2015-02-10 13:40:00,39.9,39.93,39.87,39.92,39800.0,30.5165,30.5394,30.4936,30.5318,39800.0
2015-02-10 13:50:00,39.92,39.94,39.91,39.91,49800.0,30.5318,30.5471,30.5241,30.5241,49800.0
2015-02-10 14:00:00,39.91,39.94,39.9,39.94,37600.0,30.5241,30.5471,30.5165,30.5471,37600.0
2015-02-10 14:10:00,39.94,39.95,39.92,39.95,81800.0,30.5471,30.5547,30.5318,30.5547,81800.0
2015-02-10 14:20:00,39.95,39.99,39.93,39.98,107000.0,30.5547,30.5853,30.5394,30.5777,107000.0
2015-02-10 14:30:00,39.98,40.05,39.98,40.05,87300.0,30.5777,30.6312,30.5777,30.6312,87300.0
2015-02-10 14:40:00,40.05,40.05,39.98,39.98,82900.0,30.6312,30.6312,30.5777,30.5777,82900.0
2015-02-10 14:50:00,39.98,40.01,39.97,40.01,85900.0,30.5777,30.6006,30.57,30.6006,85900.0
2015-02-10 15:00:00,40.01,40.02,39.97,40.0,77300.0,30.6006,30.6083,30.57,30.593,77300.0
2015-02-10 15:10:00,40.0,40.0,39.94,39.95,96800.0,30.593,30.593,30.5471,30.5547,96800.0
2015-02-10 15:20:00,39.95,39.98,39.93,39.97,106600.0,30.5547,30.5777,30.5394,30.57,106600.0
2015-02-10 15:30:00,39.98,39.98,39.87,39.9,469500.0,30.5777,30.5777,30.4936,30.5165,469500.0
2015-02-10 15:40:00,39.9,39.9,39.84,39.85,264100.0,30.5165,30.5165,30.4706,30.4783,264100.0
2015-02-10 15:50:00,39.85,39.86,39.75,39.8,740500.0,30.4783,30.4859,30.4018,30.44,740500.0
2015-02-11 09:30:00,39.81,39.96,39.73,39.74,151500.0,30.4477,30.5624,30.3865,30.3941,151500.0
2015-02-11 09:40:00,39.74,39.76,39.07,39.39,1335200.0,30.3941,30.4094,29.8817,30.1264,1335200.0
2015-02-11 09:50:00,39.39,39.57,39.28,39.29,524400.0,30.1264,30.2641,30.0423,30.05,524400.0
2015-02-11 10:00:00,39.28,39.39,39.14,39.31,541600.0,30.0423,30.1264,29.9352,30.0653,541600.0
2015-02-11 10:10:00,39.31,39.31,39.2,39.25,235900.0,30.0653,30.0653,29.9811,30.0194,235900.0
2015-02-11 10:20:00,39.25,39.25,39.0,39.0,222700.0,30.0194,30.0194,29.8282,29.8282,222700.0
2015-02-11 10:30:00,39.0,39.0,38.89,38.91,312400.0,29.8282,29.8282,29.744,29.7593,312400.0
2015-02-11 10:40:00,38.91,39.01,38.91,38.97,283900.0,29.7593,29.8358,29.7593,29.8052,283900.0
2015-02-11 10:50:00,38.98,39.01,38.98,39.0,191500.0,29.8129,29.8358,29.8129,29.8282,191500.0
2015-02-11 11:00:00,39.0,39.01,38.96,39.0,449000.0,29.8282,29.8358,29.7976,29.8282,449000.0
2015-02-11 11:10:00,39.0,39.02,38.96,38.97,389200.0,29.8282,29.8435,29.7976,29.8052,389200.0
2015-02-11 11:20:00,38.97,39.0,38.91,38.94,154000.0,29.8052,29.8282,29.7593,29.7823,154000.0
2015-02-11 11:30:00,38.94,38.94,38.76,38.8,256000.0,29.7823,29.7823,29.6446,29.6752,256000.0
2015-02-11 11:40:00,38.8,38.81,38.75,38.8,275600.0,29.6752,29.6828,29.6369,29.6752,275600.0
2015-02-11 11:50:00,38.8,38.87,38.79,38.81,291500.0,29.6752,29.7287,29.6675,29.6828,291500.0
2015-02-11 12:00:00,38.81,38.81,38.76,38.8,233100.0,29.6828,29.6828,29.6446,29.6752,233100.0
2015-02-11 12:10:00,38.8,38.82,38.74,38.8,273400.0,29.6752,29.6905,29.6293,29.6752,273400.0
2015-02-11 12:20:00,38.8,38.81,38.77,38.8,240400.0,29.6752,29.6828,29.6522,29.6752,240400.0
2015-02-11 12:30:00,38.79,38.81,38.75,38.76,81700.0,29.6675,29.6828,29.6369,29.6446,81700.0
2015-02-11 12:40:00,38.76,38.81,38.76,38.8,106700.0,29.6446,29.6828,29.6446,29.6752,106700.0
2015-02-11 12:50:00,38.79,38.81,38.76,38.79,85200.0,29.6675,29.6828,29.6446,29.6675,85200.0
2015-02-11 13:00:00,38.79,38.8,38.69,38.72,321500.0,29.6675,29.6752,29.5911,29.614,321500.0
2015-02-11 13:10:00,38.7,38.76,38.67,38.69,239700.0,29.5987,29.6446,29.5758,29.5911,239700.0
2015-02-11 13:20:00,38.69,38.78,38.67,38.74,288100.0,29.5911,29.6599,29.5758,29.6293,288100.0
2015-02-11 13:30:00,38.74,38.76,38.71,38.73,108900.0,29.6293,29.6446,29.6064,29.6217,108900.0
2015-02-11 13:40:00,38.73,38.74,38.68,38.71,92500.0,29.6217,29.6293,29.5834,29.6064,92500.0
2015-02-11 13:50:00,38.7,38.77,38.67,38.75,109000.0,29.5987,29.6522,29.5758,29.6369,109000.0
2015-02-11 14:00:00,38.75,38.82,38.74,38.82,117100.0,29.6369,29.6905,29.6293,29.6905,117100.0
2015-02-11 14:10:00,38.82,38.87,38.8,38.86,156300.0,29.6905,29.7287,29.6752,29.7211,156300.0
2015-02-11 14:20:00,38.87,38.88,38.8,38.85,125000.0,29.7287,29.7364,29.6752,29.7134,125000.0
2015-02-11 14:30:00,38.85,38.92,38.79,38.88,172000.0,29.7134,29.767,29.6675,29.7364,172000.0
2015-02-11 14:40:00,38.89,38.93,38.82,38.87,249200.0,29.744,29.7746,29.6905,29.7287,249200.0
2015-02-11 14:50:00,38.87,38.91,38.86,38.88,97500.0,29.7287,29.7593,29.7211,29.7364,97500.0
2015-02-11 15:00:00,38.88,38.96,38.87,38.95,164900.0,29.7364,29.7976,29.7287,29.7899,164900.0
2015-02-11 15:10:00,38.95,39.0,38.93,39.0,199700.0,29.7899,29.8282,29.7746,29.8282,199700.0
2015-02-11 15:20:00,38.99,39.0,38.9,38.91,510000.0,29.8205,29.8282,29.7517,29.7593,510000.0
2015-02-11 15:30:00,38.91,38.95,38.88,38.91,256800.0,29.7593,29.7899,29.7364,29.7593,256800.0
2015-02-11 15:40:00,38.91,38.92,38.84,38.86,325300.0,29.7593,29.767,29.7058,29.7211,325300.0
2015-02-11 15:50:00,38.86,38.93,38.85,38.91,461500.0,29.7211,29.7746,29.7134,29.7593,461500.0
2015-02-12 09:30:00,38.93,39.1,38.92,39.04,263800.0,29.7746,29.9046,29.767,29.8587,263800.0
2015-02-12 09:40:00,39.05,39.13,39.01,39.04,125500.0,29.8664,29.9276,29.8358,29.8587,125500.0
2015-02-12 09:50:00,39.05,39.2,39.03,39.17,125600.0,29.8664,29.9811,29.8511,29.9582,125600.0
2015-02-12 10:00:00,39.19,39.23,39.11,39.21,245500.0,29.9735,30.0041,29.9123,29.9888,245500.0
2015-02-12 10:10:00,39.22,39.36,39.21,39.27,347100.0,29.9964,30.1035,29.9888,30.0347,347100.0
2015-02-12 10:20:00,39.28,39.39,39.27,39.35,117000.0,30.0423,30.1264,30.0347,30.0958,117000.0
2015-02-12 10:30:00,39.35,39.49,39.35,39.48,133400.0,30.0958,30.2029,30.0958,30.1953,133400.0
2015-02-12 10:40:00,39.48,39.5,39.42,39.47,135300.0,30.1953,30.2106,30.1494,30.1876,135300.0
2015-02-12 10:50:00,39.46,39.62,39.45,39.59,156800.0,30.18,30.3023,30.1723,30.2794,156800.0
2015-02-12 11:00:00,39.59,39.62,39.54,39.59,71400.0,30.2794,30.3023,30.2412,30.2794,71400.0
2015-02-12 11:10:00,39.59,39.7,39.56,39.57,90900.0,30.2794,30.3635,30.2565,30.2641,90900.0
2015-02-12 11:20:00,39.57,39.57,39.46,39.49,67100.0,30.2641,30.2641,30.18,30.2029,67100.0
2015-02-12 11:30:00,39.49,39.53,39.48,39.51,62700.0,30.2029,30.2335,30.1953,30.2182,62700.0
2015-02-12 11:40:00,39.51,39.53,39.46,39.47,50800.0,30.2182,30.2335,30.18,30.1876,50800.0
2015-02-12 11:50:00,39.47,39.48,39.44,39.44,31400.0,30.1876,30.1953,30.1647,30.1647,31400.0
2015-02-12 12:00:00,39.44,39.44,39.38,39.39,50300.0,30.1647,30.1647,30.1188,30.1264,50300.0
2015-02-12 12:10:00,39.39,39.39,39.27,39.27,148100.0,30.1264,30.1264,30.0347,30.0347,148100.0
2015-02-12 12:20:00,39.28,39.3,39.23,39.3,113300.0,30.0423,30.0576,30.0041,30.0576,113300.0
2015-02-12 12:30:00,39.3,39.32,39.24,39.25,97200.0,30.0576,30.0729,30.0117,30.0194,97200.0
2015-02-12 12:40:00,39.24,39.3,39.23,39.24,47300.0,30.0117,30.0576,30.0041,30.0117,47300.0
2015-02-12 12:50:00,39.23,39.26,39.19,39.2,115200.0,30.0041,30.027,29.9735,29.9811,115200.0
2015-02-12 13:00:00,39.2,39.3,39.18,39.3,130700.0,29.9811,30.0576,29.9658,30.0576,130700.0
2015-02-12 13:10:00,39.3,39.37,39.3,39.33,59600.0,30.0576,30.1111,30.0576,30.0805,59600.0
2015-02-12 13:20:00,39.33,39.38,39.33,39.37,38100.0,30.0805,30.1188,30.0805,30.1111,38100.0
2015-02-12 13:30:00,39.37,39.4,39.35,39.36,33300.0,30.1111,30.1341,30.0958,30.1035,33300.0
2015-02-12 13:40:00,39.36,39.38,39.35,39.35,47000.0,30.1035,30.1188,30.0958,30.0958,47000.0
2015-02-12 13:50:00,39.36,39.36,39.28,39.34,71900.0,30.1035,30.1035,30.0423,30.0882,71900.0
2015-02-12 14:00:00,39.34,39.45,39.32,39.41,143800.0,30.0882,30.1723,30.0729,30.1417,143800.0
2015-02-12 14:10:00,39.41,39.56,39.27,39.56,500100.0,30.1417,30.2565,30.0347,30.2565,500100.0
2015-02-12 14:20:00,39.56,39.78,39.53,39.6,365900.0,30.2565,30.4247,30.2335,30.2871,365900.0
2015-02-12 14:30:00,39.59,39.59,39.35,39.37,145700.0,30.2794,30.2794,30.0958,30.1111,145700.0
2015-02-12 14:40:00,39.37,39.49,39.36,39.49,76300.0,30.1111,30.2029,30.1035,30.2029,76300.0
2015-02-12 14:50:00,39.49,39.52,39.47,39.5,57800.0,30.2029,30.2259,30.1876,30.2106,57800.0
2015-02-12 15:00:00,39.51,39.57,39.48,39.49,136500.0,30.2182,30.2641,30.1953,30.2029,136500.0
2015-02-12 15:10:00,39.5,39.57,39.46,39.57,631300.0,30.2106,30.2641,30.18,30.2641,631300.0
2015-02-12 15:20:00,39.57,39.6,39.55,39.55,115200.0,30.2641,30.2871,30.2488,30.2488,115200.0
2015-02-12 15:30:00,39.55,39.55,39.5,39.54,135200.0,30.2488,30.2488,30.2106,30.2412,135200.0
2015-02-12 15:40:00,39.54,39.63,39.53,39.63,186800.0,30.2412,30.31,30.2335,30.31,186800.0
2015-02-12 15:50:00,39.63,39.66,39.6,39.65,489400.0,30.31,30.3329,30.2871,30.3253,489400.0
2015-02-13 09:30:00,39.53,39.55,39.38,39.4,98800.0,30.2335,30.2488,30.1188,30.1341,98800.0
2015-02-13 09:40:00,39.39,39.48,39.38,39.46,66300.0,30.1264,30.1953,30.1188,30.18,66300.0
2015-02-13 09:50:00,39.46,39.48,39.38,39.43,62000.0,30.18,30.1953,30.1188,30.157,62000.0
2015-02-13 10:00:00,39.43,39.47,39.39,39.4,73500.0,30.157,30.1876,30.1264,30.1341,73500.0
2015-02-13 10:10:00,39.4,39.51,39.4,39.5,57700.0,30.1341,30.2182,30.1341,30.2106,57700.0
2015-02-13 10:20:00,39.5,39.59,39.48,39.56,49600.0,30.2106,30.2794,30.1953,30.2565,49600.0
2015-02-13 10:30:00,39.55,39.56,39.48,39.52,52500.0,30.2488,30.2565,30.1953,30.2259,52500.0
2015-02-13 10:40:00,39.52,39.53,39.48,39.5,28300.0,30.2259,30.2335,30.1953,30.2106,28300.0
2015-02-13 10:50:00,39.5,39.54,39.49,39.51,32000.0,30.2106,30.2412,30.2029,30.2182,32000.0
2015-02-13 11:00:00,39.5,39.55,39.5,39.52,21900.0,30.2106,30.2488,30.2106,30.2259,21900.0
2015-02-13 11:10:00,39.53,39.55,39.52,39.52,29100.0,30.2335,30.2488,30.2259,30.2259,29100.0
2015-02-13 11:20:00,39.52,39.55,39.51,39.53,21300.0,30.2259,30.2488,30.2182,30.2335,21300.0
2015-02-13 11:30:00,39.53,39.54,39.49,39.51,21000.0,30.2335,30.2412,30.2029,30.2182,21000.0
2015-02-13 11:40:00,39.51,39.58,39.5,39.58,27700.0,30.2182,30.2718,30.2106,30.2718,27700.0
2015-02-13 11:50:00,39.57,39.64,39.56,39.62,38900.0,30.2641,30.3176,30.2565,30.3023,38900.0
2015-02-13 12:00:00,39.62,39.64,39.6,39.61,31200.0,30.3023,30.3176,30.2871,30.2947,31200.0
2015-02-13 12:10:00,39.61,39.62,39.58,39.59,24900.0,30.2947,30.3023,30.2718,30.2794,24900.0
2015-02-13 12:20:00,39.59,39.62,39.58,39.6,131500.0,30.2794,30.3023,30.2718,30.2871,131500.0
2015-02-13 12:30:00,39.6,39.62,39.58,39.59,54900.0,30.2871,30.3023,30.2718,30.2794,54900.0
2015-02-13 12:40:00,39.59,39.59,39.54,39.55,25300.0,30.2794,30.2794,30.2412,30.2488,25300.0
2015-02-13 12:50:00,39.54,39.58,39.53,39.54,19300.0,30.2412,30.2718,30.2335,30.2412,19300.0
2015-02-13 13:00:00,39.53,39.53,39.5,39.52,28600.0,30.2335,30.2335,30.2106,30.2259,28600.0
2015-02-13 13:10:00,39.51,39.55,39.51,39.54,21700.0,30.2182,30.2488,30.2182,30.2412,21700.0
2015-02-13 13:20:00,39.55,39.56,39.53,39.55,55900.0,30.2488,30.2565,30.2335,30.2488,55900.0
2015-02-13 13:30:00,39.55,39.56,39.5,39.54,64700.0,30.2488,30.2565,30.2106,30.2412,64700.0
2015-02-13 13:40:00,39.54,39.55,39.5,39.52,47300.0,30.2412,30.2488,30.2106,30.2259,47300.0
2015-02-13 13:50:00,39.51,39.56,39.51,39.54,68700.0,30.2182,30.2565,30.2182,30.2412,68700.0
2015-02-13 14:00:00,39.54,39.57,39.53,39.56,32200.0,30.2412,30.2641,30.2335,30.2565,32200.0
2015-02-13 14:10:00,39.55,39.59,39.54,39.55,44700.0,30.2488,30.2794,30.2412,30.2488,44700.0
2015-02-13 14:20:00,39.55,39.58,39.52,39.52,47800.0,30.2488,30.2718,30.2259,30.2259,47800.0
2015-02-13 14:30:00,39.52,39.54,39.46,39.46,36400.0,30.2259,30.2412,30.18,30.18,36400.0
2015-02-13 14:40:00,39.46,39.49,39.45,39.46,44600.0,30.18,30.2029,30.1723,30.18,44600.0
2015-02-13 14:50:00,39.47,39.49,39.46,39.48,30400.0,30.1876,30.2029,30.18,30.1953,30400.0
2015-02-13 15:00:00,39.49,39.52,39.47,39.48,58900.0,30.2029,30.2259,30.1876,30.1953,58900.0
2015-02-13 15:10:00,39.48,39.5,39.48,39.49,71500.0,30.1953,30.2106,30.1953,30.2029,71500.0
2015-02-13 15:20:00,39.49,39.51,39.46,39.48,92800.0,30.2029,30.2182,30.18,30.1953,92800.0
2015-02-13 15:30:00,39.48,39.53,39.46,39.51,85600.0,30.1953,30.2335,30.18,30.2182,85600.0
2015-02-13 15:40:00,39.52,39.55,39.49,39.55,94300.0,30.2259,30.2488,30.2029,30.2488,94300.0
2015-02-13 15:50:00,39.55,39.59,39.54,39.55,221000.0,30.2488,30.2794,30.2412,30.2488,221000.0
2015-02-17 09:30:00,39.36,39.49,39.09,39.16,173300.0,30.1035,30.2029,29.897,29.9505,173300.0
2015-02-17 09:40:00,39.16,39.29,39.12,39.24,155700.0,29.9505,30.05,29.9199,30.0117,155700.0
2015-02-17 09:50:00,39.23,39.36,39.23,39.36,49800.0,30.0041,30.1035,30.0041,30.1035,49800.0
2015-02-17 10:00:00,39.35,39.47,39.34,39.45,43300.0,30.0958,30.1876,30.0882,30.1723,43300.0
2015-02-17 10:10:00,39.45,39.5,39.41,39.41,42200.0,30.1723,30.2106,30.1417,30.1417,42200.0
2015-02-17 10:20:00,39.41,39.42,39.33,39.39,38300.0,30.1417,30.1494,30.0805,30.1264,38300.0
2015-02-17 10:30:00,39.39,39.41,39.33,39.33,45600.0,30.1264,30.1417,30.0805,30.0805,45600.0
2015-02-17 10:40:00,39.33,39.41,39.31,39.41,74800.0,30.0805,30.1417,30.0653,30.1417,74800.0
2015-02-17 10:50:00,39.41,39.43,39.35,39.38,61900.0,30.1417,30.157,30.0958,30.1188,61900.0
2015-02-17 11:00:00,39.38,39.41,39.34,39.41,42700.0,30.1188,30.1417,30.0882,30.1417,42700.0
2015-02-17 11:10:00,39.41,39.42,39.39,39.41,35500.0,30.1417,30.1494,30.1264,30.1417,35500.0
2015-02-17 11:20:00,39.42,39.48,39.41,39.46,39300.0,30.1494,30.1953,30.1417,30.18,39300.0
2015-02-17 11:30:00,39.45,39.48,39.43,39.47,34300.0,30.1723,30.1953,30.157,30.1876,34300.0
2015-02-17 11:40:00,39.48,39.53,39.47,39.53,41600.0,30.1953,30.2335,30.1876,30.2335,41600.0
2015-02-17 11:50:00,39.52,39.53,39.49,39.5,28400.0,30.2259,30.2335,30.2029,30.2106,28400.0
2015-02-17 12:00:00,39.5,39.57,39.49,39.55,60600.0,30.2106,30.2641,30.2029,30.2488,60600.0
2015-02-17 12:10:00,39.55,39.56,39.54,39.55,87500.0,30.2488,30.2565,30.2412,30.2488,87500.0
2015-02-17 12:20:00,39.55,39.55,39.54,39.55,38800.0,30.2488,30.2488,30.2412,30.2488,38800.0
2015-02-17 12:30:00,39.55,39.56,39.54,39.55,40700.0,30.2488,30.2565,30.2412,30.2488,40700.0
2015-02-17 12:40:00,39.55,39.63,39.54,39.6,47900.0,30.2488,30.31,30.2412,30.2871,47900.0
2015-02-17 12:50:00,39.6,39.62,39.58,39.62,16800.0,30.2871,30.3023,30.2718,30.3023,16800.0
2015-02-17 13:00:00,39.62,39.66,39.6,39.62,22900.0,30.3023,30.3329,30.2871,30.3023,22900.0
2015-02-17 13:10:00,39.62,39.63,39.59,39.62,24200.0,30.3023,30.31,30.2794,30.3023,24200.0
2015-02-17 13:20:00,39.61,39.63,39.6,39.6,24100.0,30.2947,30.31,30.2871,30.2871,24100.0
2015-02-17 13:30:00,39.6,39.6,39.55,39.56,32500.0,30.2871,30.2871,30.2488,30.2565,32500.0
2015-02-17 13:40:00,39.55,39.56,39.55,39.55,15400.0,30.2488,30.2565,30.2488,30.2488,15400.0
2015-02-17 13:50:00,39.56,39.56,39.54,39.55,31900.0,30.2565,30.2565,30.2412,30.2488,31900.0
2015-02-17 14:00:00,39.55,39.58,39.54,39.57,31700.0,30.2488,30.2718,30.2412,30.2641,31700.0
2015-02-17 14:10:00,39.58,39.58,39.54,39.56,41500.0,30.2718,30.2718,30.2412,30.2565,41500.0
2015-02-17 14:20:00,39.56,39.56,39.54,39.54,56100.0,30.2565,30.2565,30.2412,30.2412,56100.0
2015-02-17 14:30:00,39.54,39.61,39.54,39.56,31000.0,30.2412,30.2947,30.2412,30.2565,31000.0
2015-02-17 14:40:00,39.56,39.57,39.55,39.55,36900.0,30.2565,30.2641,30.2488,30.2488,36900.0
2015-02-17 14:50:00,39.55,39.57,39.55,39.55,63800.0,30.2488,30.2641,30.2488,30.2488,63800.0
2015-02-17 15:00:00,39.56,39.59,39.54,39.59,79000.0,30.2565,30.2794,30.2412,30.2794,79000.0
2015-02-17 15:10:00,39.59,39.6,39.55,39.56,36600.0,30.2794,30.2871,30.2488,30.2565,36600.0
2015-02-17 15:20:00,39.56,39.56,39.5,39.5,52600.0,30.2565,30.2565,30.2106,30.2106,52600.0
2015-02-17 15:30:00,39.51,39.52,39.47,39.5,106600.0,30.2182,30.2259,30.1876,30.2106,106600.0
2015-02-17 15:40:00,39.51,39.52,39.49,39.51,104100.0,30.2182,30.2259,30.2029,30.2182,104100.0
2015-02-17 15:50:00,39.51,39.57,39.5,39.57,284300.0,30.2182,30.2641,30.2106,30.2641,284300.0
2015-02-18 09:30:00,39.61,39.68,39.5,39.67,86800.0,30.2947,30.3482,30.2106,30.3406,86800.0
2015-02-18 09:40:00,39.67,39.68,39.57,39.66,43500.0,30.3406,30.3482,30.2641,30.3329,43500.0
2015-02-18 09:50:00,39.65,39.76,39.62,39.74,196100.0,30.3253,30.4094,30.3023,30.3941,196100.0
2015-02-18 10:00:00,39.73,39.79,39.67,39.77,74500.0,30.3865,30.4324,30.3406,30.4171,74500.0
2015-02-18 10:10:00,39.77,39.78,39.72,39.72,42400.0,30.4171,30.4247,30.3788,30.3788,42400.0
2015-02-18 10:20:00,39.72,39.73,39.68,39.71,42700.0,30.3788,30.3865,30.3482,30.3712,42700.0
2015-02-18 10:30:00,39.72,39.72,39.69,39.71,34300.0,30.3788,30.3788,30.3559,30.3712,34300.0
2015-02-18 10:40:00,39.71,39.72,39.69,39.72,46000.0,30.3712,30.3788,30.3559,30.3788,46000.0
2015-02-18 10:50:00,39.72,39.72,39.65,39.65,39400.0,30.3788,30.3788,30.3253,30.3253,39400.0
2015-02-18 11:00:00,39.66,39.71,39.65,39.71,41200.0,30.3329,30.3712,30.3253,30.3712,41200.0
2015-02-18 11:10:00,39.71,39.79,39.7,39.79,53500.0,30.3712,30.4324,30.3635,30.4324,53500.0
2015-02-18 11:20:00,39.79,39.85,39.78,39.85,53100.0,30.4324,30.4783,30.4247,30.4783,53100.0
2015-02-18 11:30:00,39.85,39.85,39.8,39.82,50700.0,30.4783,30.4783,30.44,30.4553,50700.0
2015-02-18 11:40:00,39.82,39.93,39.81,39.91,92800.0,30.4553,30.5394,30.4477,30.5241,92800.0
2015-02-18 11:50:00,39.92,39.92,39.8,39.81,92000.0,30.5318,30.5318,30.44,30.4477,92000.0
2015-02-18 12:00:00,39.8,39.85,39.8,39.83,30300.0,30.44,30.4783,30.44,30.463,30300.0
2015-02-18 12:10:00,39.84,39.85,39.82,39.82,71400.0,30.4706,30.4783,30.4553,30.4553,71400.0
2015-02-18 12:20:00,39.82,39.84,39.79,39.83,114500.0,30.4553,30.4706,30.4324,30.463,114500.0
2015-02-18 12:30:00,39.83,39.84,39.79,39.8,48600.0,30.463,30.4706,30.4324,30.44,48600.0
2015-02-18 12:40:00,39.8,39.85,39.8,39.83,33300.0,30.44,30.4783,30.44,30.463,33300.0
2015-02-18 12:50:00,39.83,39.84,39.8,39.8,31600.0,30.463,30.4706,30.44,30.44,31600.0
2015-02-18 13:00:00,39.8,39.85,39.8,39.81,58300.0,30.44,30.4783,30.44,30.4477,58300.0
2015-02-18 13:10:00,39.8,39.82,39.78,39.79,91200.0,30.44,30.4553,30.4247,30.4324,91200.0
2015-02-18 13:20:00,39.78,39.79,39.75,39.79,37500.0,30.4247,30.4324,30.4018,30.4324,37500.0
2015-02-18 13:30:00,39.79,39.81,39.79,39.8,13900.0,30.4324,30.4477,30.4324,30.44,13900.0
2015-02-18 13:40:00,39.81,39.85,39.8,39.83,48200.0,30.4477,30.4783,30.44,30.463,48200.0
2015-02-18 13:50:00,39.83,39.85,39.81,39.84,44600.0,30.463,30.4783,30.4477,30.4706,44600.0
2015-02-18 14:00:00,39.84,40.01,39.75,39.9,646000.0,30.4706,30.6006,30.4018,30.5165,646000.0
2015-02-18 14:10:00,39.89,39.97,39.89,39.92,92100.0,30.5088,30.57,30.5088,30.5318,92100.0
2015-02-18 14:20:00,39.92,39.94,39.87,39.9,85700.0,30.5318,30.5471,30.4936,30.5165,85700.0
2015-02-18 14:30:00,39.9,39.91,39.86,39.91,70600.0,30.5165,30.5241,30.4859,30.5241,70600.0
2015-02-18 14:40:00,39.91,39.97,39.9,39.95,65600.0,30.5241,30.57,30.5165,30.5547,65600.0
2015-02-18 14:50:00,39.95,39.95,39.9,39.93,166300.0,30.5547,30.5547,30.5165,30.5394,166300.0
2015-02-18 15:00:00,39.93,40.05,39.91,40.04,174300.0,30.5394,30.6312,30.5241,30.6236,174300.0
2015-02-18 15:10:00,40.04,40.13,40.02,40.12,154300.0,30.6236,30.6924,30.6083,30.6848,154300.0
2015-02-18 15:20:00,40.13,40.13,40.05,40.05,121500.0,30.6924,30.6924,30.6312,30.6312,121500.0
2015-02-18 15:30:00,40.05,40.1,40.02,40.03,141400.0,30.6312,30.6695,30.6083,30.6159,141400.0
2015-02-18 15:40:00,40.03,40.04,39.97,39.97,320900.0,30.6159,30.6236,30.57,30.57,320900.0
2015-02-18 15:50:00,39.98,39.99,39.91,39.93,871800.0,30.5777,30.5853,30.5241,30.5394,871800.0
2015-02-19 09:30:00,39.82,39.85,39.51,39.55,141900.0,30.4553,30.4783,30.2182,30.2488,141900.0
2015-02-19 09:40:00,39.56,39.58,39.32,39.44,125000.0,30.2565,30.2718,30.0729,30.1647,125000.0
2015-02-19 09:50:00,39.44,39.49,39.38,39.4,106500.0,30.1647,30.2029,30.1188,30.1341,106500.0
2015-02-19 10:00:00,39.4,39.44,39.27,39.33,164000.0,30.1341,30.1647,30.0347,30.0805,164000.0
2015-02-19 10:10:00,39.32,39.42,39.31,39.41,154300.0,30.0729,30.1494,30.0653,30.1417,154300.0
2015-02-19 10:20:00,39.42,39.42,39.28,39.32,214000.0,30.1494,30.1494,30.0423,30.0729,214000.0
2015-02-19 10:30:00,39.32,39.33,39.3,39.3,138000.0,30.0729,30.0805,30.0576,30.0576,138000.0
2015-02-19 10:40:00,39.31,39.35,39.3,39.35,67000.0,30.0653,30.0958,30.0576,30.0958,67000.0
2015-02-19 10:50:00,39.35,39.37,39.34,39.36,52700.0,30.0958,30.1111,30.0882,30.1035,52700.0
2015-02-19 11:00:00,39.36,39.36,39.3,39.32,148200.0,30.1035,30.1035,30.0576,30.0729,148200.0
2015-02-19 11:10:00,39.32,39.35,39.31,39.35,66100.0,30.0729,30.0958,30.0653,30.0958,66100.0
2015-02-19 11:20:00,39.35,39.46,39.31,39.44,130000.0,30.0958,30.18,30.0653,30.1647,130000.0
2015-02-19 11:30:00,39.43,39.44,39.34,39.36,64900.0,30.157,30.1647,30.0882,30.1035,64900.0
2015-02-19 11:40:00,39.37,39.38,39.34,39.34,59000.0,30.1111,30.1188,30.0882,30.0882,59000.0
2015-02-19 11:50:00,39.34,39.36,39.3,39.35,66700.0,30.0882,30.1035,30.0576,30.0958,66700.0
2015-02-19 12:00:00,39.35,39.36,39.25,39.25,74000.0,30.0958,30.1035,30.0194,30.0194,74000.0
2015-02-19 12:10:00,39.25,39.26,39.18,39.22,90300.0,30.0194,30.027,29.9658,29.9964,90300.0
2015-02-19 12:20:00,39.23,39.25,39.19,39.19,37700.0,30.0041,30.0194,29.9735,29.9735,37700.0
2015-02-19 12:30:00,39.19,39.23,39.11,39.17,59500.0,29.9735,30.0041,29.9123,29.9582,59500.0
2015-02-19 12:40:00,39.17,39.2,39.13,39.16,65000.0,29.9582,29.9811,29.9276,29.9505,65000.0
2015-02-19 12:50:00,39.16,39.16,39.09,39.15,83400.0,29.9505,29.9505,29.897,29.9429,83400.0
2015-02-19 13:00:00,39.16,39.16,39.09,39.1,78300.0,29.9505,29.9505,29.897,29.9046,78300.0
2015-02-19 13:10:00,39.1,39.13,39.05,39.07,68500.0,29.9046,29.9276,29.8664,29.8817,68500.0
2015-02-19 13:20:00,39.07,39.13,39.07,39.11,32100.0,29.8817,29.9276,29.8817,29.9123,32100.0
2015-02-19 13:30:00,39.12,39.13,38.53,39.02,903800.0,29.9199,29.9276,29.4687,29.8435,903800.0
2015-02-19 13:40:00,39.01,39.14,38.91,39.05,489700.0,29.8358,29.9352,29.7593,29.8664,489700.0
2015-02-19 13:50:00,39.05,39.15,38.95,39.07,207900.0,29.8664,29.9429,29.7899,29.8817,207900.0
2015-02-19 14:00:00,39.08,39.22,39.01,39.16,272000.0,29.8893,29.9964,29.8358,29.9505,272000.0
2015-02-19 14:10:00,39.16,39.25,38.75,38.77,511900.0,29.9505,30.0194,29.6369,29.6522,511900.0
2015-02-19 14:20:00,38.77,38.85,38.74,38.79,331400.0,29.6522,29.7134,29.6293,29.6675,331400.0
2015-02-19 14:30:00,38.8,38.97,38.79,38.85,272400.0,29.6752,29.8052,29.6675,29.7134,272400.0
2015-02-19 14:40:00,38.85,38.91,38.79,38.8,286600.0,29.7134,29.7593,29.6675,29.6752,286600.0
2015-02-19 14:50:00,38.79,38.85,38.78,38.83,264600.0,29.6675,29.7134,29.6599,29.6981,264600.0
2015-02-19 15:00:00,38.83,38.84,38.78,38.78,270800.0,29.6981,29.7058,29.6599,29.6599,270800.0
2015-02-19 15:10:00,38.78,38.84,38.78,38.79,271700.0,29.6599,29.7058,29.6599,29.6675,271700.0
2015-02-19 15:20:00,38.8,38.84,38.76,38.77,350000.0,29.6752,29.7058,29.6446,29.6522,350000.0
2015-02-19 15:30:00,38.78,38.79,38.68,38.71,562900.0,29.6599,29.6675,29.5834,29.6064,562900.0
2015-02-19 15:40:00,38.7,38.74,38.6,38.6,376200.0,29.5987,29.6293,29.5222,29.5222,376200.0
2015-02-19 15:50:00,38.61,38.61,38.49,38.52,1254900.0,29.5299,29.5299,29.4381,29.461,1254900.0
2015-02-20 09:30:00,38.47,39.16,38.41,39.03,662500.0,29.4228,29.9505,29.3769,29.8511,662500.0
2015-02-20 09:40:00,39.03,39.27,39.01,39.2,495100.0,29.8511,30.0347,29.8358,29.9811,495100.0
2015-02-20 09:50:00,39.19,39.37,39.19,39.27,299400.0,29.9735,30.1111,29.9735,30.0347,299400.0
2015-02-20 10:00:00,39.27,39.3,39.17,39.29,138300.0,30.0347,30.0576,29.9582,30.05,138300.0
2015-02-20 10:10:00,39.29,39.37,39.28,39.3,349900.0,30.05,30.1111,30.0423,30.0576,349900.0
2015-02-20 10:20:00,39.3,39.31,39.19,39.2,177000.0,30.0576,30.0653,29.9735,29.9811,177000.0
2015-02-20 10:30:00,39.2,39.24,39.13,39.23,162600.0,29.9811,30.0117,29.9276,30.0041,162600.0
2015-02-20 10:40:00,39.25,39.34,39.22,39.23,370400.0,30.0194,30.0882,29.9964,30.0041,370400.0
2015-02-20 10:50:00,39.23,39.25,39.14,39.18,127500.0,30.0041,30.0194,29.9352,29.9658,127500.0
2015-02-20 11:00:00,39.19,39.25,39.17,39.23,141800.0,29.9735,30.0194,29.9582,30.0041,141800.0
2015-02-20 11:10:00,39.24,39.27,39.23,39.24,67500.0,30.0117,30.0347,30.0041,30.0117,67500.0
2015-02-20 11:20:00,39.24,39.25,39.11,39.2,142600.0,30.0117,30.0194,29.9123,29.9811,142600.0
2015-02-20 11:30:00,39.2,39.23,39.17,39.17,50800.0,29.9811,30.0041,29.9582,29.9582,50800.0
2015-02-20 11:40:00,39.18,39.18,39.15,39.17,52600.0,29.9658,29.9658,29.9429,29.9582,52600.0
2015-02-20 11:50:00,39.17,39.22,39.15,39.2,60000.0,29.9582,29.9964,29.9429,29.9811,60000.0
2015-02-20 12:00:00,39.21,39.26,39.2,39.25,66700.0,29.9888,30.027,29.9811,30.0194,66700.0
2015-02-20 12:10:00,39.25,39.27,39.24,39.25,91700.0,30.0194,30.0347,30.0117,30.0194,91700.0
2015-02-20 12:20:00,39.26,39.29,39.24,39.28,67100.0,30.027,30.05,30.0117,30.0423,67100.0
2015-02-20 12:30:00,39.28,39.33,39.24,39.27,88500.0,30.0423,30.0805,30.0117,30.0347,88500.0
2015-02-20 12:40:00,39.27,39.32,39.23,39.23,94700.0,30.0347,30.0729,30.0041,30.0041,94700.0
2015-02-20 12:50:00,39.23,39.28,39.23,39.27,71900.0,30.0041,30.0423,30.0041,30.0347,71900.0
2015-02-20 13:00:00,39.28,39.32,39.25,39.32,120000.0,30.0423,30.0729,30.0194,30.0729,120000.0
2015-02-20 13:10:00,39.31,39.37,39.31,39.36,100300.0,30.0653,30.1111,30.0653,30.1035,100300.0
2015-02-20 13:20:00,39.37,39.37,39.35,39.36,49900.0,30.1111,30.1111,30.0958,30.1035,49900.0
2015-02-20 13:30:00,39.35,39.5,39.34,39.49,164900.0,30.0958,30.2106,30.0882,30.2029,164900.0
2015-02-20 13:40:00,39.49,39.52,39.47,39.5,256900.0,30.2029,30.2259,30.1876,30.2106,256900.0
2015-02-20 13:50:00,39.5,39.55,39.49,39.54,80600.0,30.2106,30.2488,30.2029,30.2412,80600.0
2015-02-20 14:00:00,39.54,39.56,39.51,39.53,80700.0,30.2412,30.2565,30.2182,30.2335,80700.0
2015-02-20 14:10:00,39.54,39.57,39.49,39.5,176400.0,30.2412,30.2641,30.2029,30.2106,176400.0
2015-02-20 14:20:00,39.49,39.5,39.46,39.47,49400.0,30.2029,30.2106,30.18,30.1876,49400.0
2015-02-20 14:30:00,39.47,39.48,39.46,39.46,20500.0,30.1876,30.1953,30.18,30.18,20500.0
2015-02-20 14:40:00,39.46,39.47,39.43,39.44,137700.0,30.18,30.1876,30.157,30.1647,137700.0
2015-02-20 14:50:00,39.44,39.55,39.44,39.55,445500.0,30.1647,30.2488,30.1647,30.2488,445500.0
2015-02-20 15:00:00,39.55,39.61,39.53,39.6,821700.0,30.2488,30.2947,30.2335,30.2871,821700.0
2015-02-20 15:10:00,39.61,39.62,39.57,39.62,860100.0,30.2947,30.3023,30.2641,30.3023,860100.0
2015-02-20 15:20:00,39.62,39.65,39.6,39.61,667000.0,30.3023,30.3253,30.2871,30.2947,667000.0
2015-02-20 15:30:00,39.61,39.64,39.58,39.63,376900.0,30.2947,30.3176,30.2718,30.31,376900.0
2015-02-20 15:40:00,39.63,39.68,39.62,39.65,396200.0,30.31,30.3482,30.3023,30.3253,396200.0
2015-02-20 15:50:00,39.65,39.7,39.64,39.68,935900.0,30.3253,30.3635,30.3176,30.3482,935900.0
2015-02-23 09:30:00,39.7,39.83,39.62,39.7,176400.0,30.3635,30.463,30.3023,30.3635,176400.0
2015-02-23 09:40:00,39.71,39.78,39.64,39.65,212300.0,30.3712,30.4247,30.3176,30.3253,212300.0
2015-02-23 09:50:00,39.66,39.73,39.65,39.71,122400.0,30.3329,30.3865,30.3253,30.3712,122400.0
2015-02-23 10:00:00,39.71,39.72,39.65,39.65,144300.0,30.3712,30.3788,30.3253,30.3253,144300.0
2015-02-23 10:10:00,39.65,39.71,39.61,39.64,225800.0,30.3253,30.3712,30.2947,30.3176,225800.0
2015-02-23 10:20:00,39.63,39.64,39.57,39.6,91800.0,30.31,30.3176,30.2641,30.2871,91800.0
2015-02-23 10:30:00,39.6,39.62,39.59,39.6,128400.0,30.2871,30.3023,30.2794,30.2871,128400.0
2015-02-23 10:40:00,39.61,39.64,39.6,39.61,126500.0,30.2947,30.3176,30.2871,30.2947,126500.0
2015-02-23 10:50:00,39.6,39.63,39.59,39.6,141900.0,30.2871,30.31,30.2794,30.2871,141900.0
2015-02-23 11:00:00,39.6,39.63,39.55,39.6,99400.0,30.2871,30.31,30.2488,30.2871,99400.0
2015-02-23 11:10:00,39.6,39.61,39.57,39.6,57000.0,30.2871,30.2947,30.2641,30.2871,57000.0
2015-02-23 11:20:00,39.61,39.66,39.6,39.65,58100.0,30.2947,30.3329,30.2871,30.3253,58100.0
2015-02-23 11:30:00,39.65,39.67,39.59,39.61,68300.0,30.3253,30.3406,30.2794,30.2947,68300.0
2015-02-23 11:40:00,39.6,39.64,39.6,39.64,112500.0,30.2871,30.3176,30.2871,30.3176,112500.0
2015-02-23 11:50:00,39.64,39.64,39.62,39.64,23900.0,30.3176,30.3176,30.3023,30.3176,23900.0
2015-02-23 12:00:00,39.64,39.65,39.61,39.63,133100.0,30.3176,30.3253,30.2947,30.31,133100.0
2015-02-23 12:10:00,39.64,39.64,39.58,39.58,191400.0,30.3176,30.3176,30.2718,30.2718,191400.0
2015-02-23 12:20:00,39.58,39.58,39.5,39.5,55700.0,30.2718,30.2718,30.2106,30.2106,55700.0
2015-02-23 12:30:00,39.5,39.57,39.5,39.52,159600.0,30.2106,30.2641,30.2106,30.2259,159600.0
2015-02-23 12:40:00,39.52,39.6,39.52,39.6,96400.0,30.2259,30.2871,30.2259,30.2871,96400.0
2015-02-23 12:50:00,39.6,39.61,39.55,39.55,111200.0,30.2871,30.2947,30.2488,30.2488,111200.0
2015-02-23 13:00:00,39.55,39.6,39.55,39.59,31000.0,30.2488,30.2871,30.2488,30.2794,31000.0
2015-02-23 13:10:00,39.6,39.61,39.58,39.59,65300.0,30.2871,30.2947,30.2718,30.2794,65300.0
2015-02-23 13:20:00,39.59,39.61,39.58,39.59,127200.0,30.2794,30.2947,30.2718,30.2794,127200.0
2015-02-23 13:30:00,39.59,39.6,39.57,39.6,68200.0,30.2794,30.2871,30.2641,30.2871,68200.0
2015-02-23 13:40:00,39.59,39.62,39.59,39.61,27800.0,30.2794,30.3023,30.2794,30.2947,27800.0
2015-02-23 13:50:00,39.61,39.61,39.58,39.59,107600.0,30.2947,30.2947,30.2718,30.2794,107600.0
2015-02-23 14:00:00,39.6,39.61,39.59,39.6,71900.0,30.2871,30.2947,30.2794,30.2871,71900.0
2015-02-23 14:10:00,39.59,39.6,39.55,39.58,53300.0,30.2794,30.2871,30.2488,30.2718,53300.0
2015-02-23 14:20:00,39.58,39.6,39.58,39.58,41600.0,30.2718,30.2871,30.2718,30.2718,41600.0
2015-02-23 14:30:00,39.58,39.61,39.57,39.59,97400.0,30.2718,30.2947,30.2641,30.2794,97400.0
2015-02-23 14:40:00,39.59,39.6,39.57,39.58,37000.0,30.2794,30.2871,30.2641,30.2718,37000.0
2015-02-23 14:50:00,39.59,39.59,39.51,39.52,60600.0,30.2794,30.2794,30.2182,30.2259,60600.0
2015-02-23 15:00:00,39.52,39.59,39.52,39.56,75800.0,30.2259,30.2794,30.2259,30.2565,75800.0
2015-02-23 15:10:00,39.56,39.6,39.56,39.57,48800.0,30.2565,30.2871,30.2565,30.2641,48800.0
2015-02-23 15:20:00,39.57,39.6,39.57,39.59,55500.0,30.2641,30.2871,30.2641,30.2794,55500.0
2015-02-23 15:30:00,39.58,39.6,39.56,39.58,54900.0,30.2718,30.2871,30.2565,30.2718,54900.0
2015-02-23 15:40:00,39.58,39.62,39.57,39.62,113200.0,30.2718,30.3023,30.2641,30.3023,113200.0
2015-02-23 15:50:00,39.61,39.62,39.57,39.61,224600.0,30.2947,30.3023,30.2641,30.2947,224600.0
2015-02-24 09:30:00,39.48,39.55,39.44,39.53,101000.0,30.1953,30.2488,30.1647,30.2335,101000.0
2015-02-24 09:40:00,39.52,39.6,39.39,39.41,111100.0,30.2259,30.2871,30.1264,30.1417,111100.0
2015-02-24 09:50:00,39.41,39.57,39.36,39.46,251600.0,30.1417,30.2641,30.1035,30.18,251600.0
2015-02-24 10:00:00,39.47,39.49,39.4,39.44,165700.0,30.1876,30.2029,30.1341,30.1647,165700.0
2015-02-24 10:10:00,39.44,39.51,39.43,39.5,58000.0,30.1647,30.2182,30.157,30.2106,58000.0
2015-02-24 10:20:00,39.5,39.54,39.46,39.54,81700.0,30.2106,30.2412,30.18,30.2412,81700.0
2015-02-24 10:30:00,39.54,39.54,39.49,39.51,42900.0,30.2412,30.2412,30.2029,30.2182,42900.0
2015-02-24 10:40:00,39.5,39.57,39.49,39.55,37100.0,30.2106,30.2641,30.2029,30.2488,37100.0
2015-02-24 10:50:00,39.56,39.6,39.5,39.51,68300.0,30.2565,30.2871,30.2106,30.2182,68300.0
2015-02-24 11:00:00,39.51,39.53,39.47,39.49,85400.0,30.2182,30.2335,30.1876,30.2029,85400.0
2015-02-24 11:10:00,39.49,39.53,39.49,39.5,68100.0,30.2029,30.2335,30.2029,30.2106,68100.0
2015-02-24 11:20:00,39.5,39.51,39.48,39.5,52000.0,30.2106,30.2182,30.1953,30.2106,52000.0
2015-02-24 11:30:00,39.49,39.51,39.47,39.47,52600.0,30.2029,30.2182,30.1876,30.1876,52600.0
2015-02-24 11:40:00,39.46,39.48,39.43,39.45,32500.0,30.18,30.1953,30.157,30.1723,32500.0
2015-02-24 11:50:00,39.44,39.45,39.38,39.39,47300.0,30.1647,30.1723,30.1188,30.1264,47300.0
2015-02-24 12:00:00,39.39,39.41,39.38,39.4,38900.0,30.1264,30.1417,30.1188,30.1341,38900.0
2015-02-24 12:10:00,39.4,39.42,39.39,39.4,57200.0,30.1341,30.1494,30.1264,30.1341,57200.0
2015-02-24 12:20:00,39.4,39.41,39.39,39.39,46700.0,30.1341,30.1417,30.1264,30.1264,46700.0
2015-02-24 12:30:00,39.4,39.4,39.31,39.33,37800.0,30.1341,30.1341,30.0653,30.0805,37800.0
2015-02-24 12:40:00,39.33,39.35,39.25,39.27,80700.0,30.0805,30.0958,30.0194,30.0347,80700.0
2015-02-24 12:50:00,39.27,39.3,39.25,39.26,75700.0,30.0347,30.0576,30.0194,30.027,75700.0
2015-02-24 13:00:00,39.26,39.29,39.25,39.28,41700.0,30.027,30.05,30.0194,30.0423,41700.0
2015-02-24 13:10:00,39.29,39.42,39.29,39.42,43400.0,30.05,30.1494,30.05,30.1494,43400.0
2015-02-24 13:20:00,39.41,39.45,39.4,39.42,56300.0,30.1417,30.1723,30.1341,30.1494,56300.0
2015-02-24 13:30:00,39.42,39.51,39.42,39.5,50400.0,30.1494,30.2182,30.1494,30.2106,50400.0
2015-02-24 13:40:00,39.5,39.57,39.5,39.56,104200.0,30.2106,30.2641,30.2106,30.2565,104200.0
2015-02-24 13:50:00,39.55,39.63,39.55,39.59,86900.0,30.2488,30.31,30.2488,30.2794,86900.0
2015-02-24 14:00:00,39.58,39.61,39.51,39.51,38200.0,30.2718,30.2947,30.2182,30.2182,38200.0
2015-02-24 14:10:00,39.51,39.56,39.51,39.52,49600.0,30.2182,30.2565,30.2182,30.2259,49600.0
2015-02-24 14:20:00,39.52,39.53,39.46,39.47,39200.0,30.2259,30.2335,30.18,30.1876,39200.0
2015-02-24 14:30:00,39.47,39.58,39.47,39.58,46100.0,30.1876,30.2718,30.1876,30.2718,46100.0
2015-02-24 14:40:00,39.58,39.61,39.56,39.57,64900.0,30.2718,30.2947,30.2565,30.2641,64900.0
2015-02-24 14:50:00,39.58,39.6,39.57,39.59,28300.0,30.2718,30.2871,30.2641,30.2794,28300.0
2015-02-24 15:00:00,39.59,39.6,39.57,39.59,23900.0,30.2794,30.2871,30.2641,30.2794,23900.0
2015-02-24 15:10:00,39.59,39.6,39.54,39.56,69000.0,30.2794,30.2871,30.2412,30.2565,69000.0
2015-02-24 15:20:00,39.56,39.57,39.53,39.57,86700.0,30.2565,30.2641,30.2335,30.2641,86700.0
2015-02-24 15:30:00,39.56,39.57,39.52,39.54,57600.0,30.2565,30.2641,30.2259,30.2412,57600.0
2015-02-24 15:40:00,39.53,39.58,39.53,39.55,86800.0,30.2335,30.2718,30.2335,30.2488,86800.0
2015-02-24 15:50:00,39.54,39.59,39.54,39.55,194700.0,30.2412,30.2794,30.2412,30.2488,194700.0
2015-02-25 09:30:00,39.72,39.78,39.52,39.59,110100.0,30.3788,30.4247,30.2259,30.2794,110100.0
2015-02-25 09:40:00,39.6,39.61,39.41,39.42,161100.0,30.2871,30.2947,30.1417,30.1494,161100.0
2015-02-25 09:50:00,39.42,39.5,39.41,39.5,31600.0,30.1494,30.2106,30.1417,30.2106,31600.0
2015-02-25 10:00:00,39.49,39.5,39.44,39.46,24900.0,30.2029,30.2106,30.1647,30.18,24900.0
2015-02-25 10:10:00,39.46,39.46,39.33,39.34,49300.0,30.18,30.18,30.0805,30.0882,49300.0
2015-02-25 10:20:00,39.34,39.41,39.34,39.38,31700.0,30.0882,30.1417,30.0882,30.1188,31700.0
2015-02-25 10:30:00,39.38,39.39,39.34,39.34,27400.0,30.1188,30.1264,30.0882,30.0882,27400.0
2015-02-25 10:40:00,39.34,39.4,39.33,39.4,24500.0,30.0882,30.1341,30.0805,30.1341,24500.0
2015-02-25 10:50:00,39.39,39.44,39.38,39.43,36100.0,30.1264,30.1647,30.1188,30.157,36100.0
2015-02-25 11:00:00,39.43,39.46,39.42,39.46,23700.0,30.157,30.18,30.1494,30.18,23700.0
2015-02-25 11:10:00,39.46,39.48,39.44,39.47,34600.0,30.18,30.1953,30.1647,30.1876,34600.0
2015-02-25 11:20:00,39.47,39.48,39.45,39.45,20700.0,30.1876,30.1953,30.1723,30.1723,20700.0
2015-02-25 11:30:00,39.45,39.46,39.39,39.4,19400.0,30.1723,30.18,30.1264,30.1341,19400.0
2015-02-25 11:40:00,39.4,39.4,39.34,39.34,63200.0,30.1341,30.1341,30.0882,30.0882,63200.0
2015-02-25 11:50:00,39.34,39.38,39.34,39.36,17800.0,30.0882,30.1188,30.0882,30.1035,17800.0
2015-02-25 12:00:00,39.35,39.38,39.34,39.37,34400.0,30.0958,30.1188,30.0882,30.1111,34400.0
2015-02-25 12:10:00,39.37,39.41,39.36,39.4,16400.0,30.1111,30.1417,30.1035,30.1341,16400.0
2015-02-25 12:20:00,39.4,39.42,39.38,39.4,23600.0,30.1341,30.1494,30.1188,30.1341,23600.0
2015-02-25 12:30:00,39.39,39.43,39.39,39.43,12000.0,30.1264,30.157,30.1264,30.157,12000.0
2015-02-25 12:40:00,39.43,39.45,39.42,39.44,29300.0,30.157,30.1723,30.1494,30.1647,29300.0
2015-02-25 12:50:00,39.44,39.47,39.43,39.44,25100.0,30.1647,30.1876,30.157,30.1647,25100.0
2015-02-25 13:00:00,39.44,39.47,39.43,39.44,42700.0,30.1647,30.1876,30.157,30.1647,42700.0
2015-02-25 13:10:00,39.43,39.45,39.41,39.42,27600.0,30.157,30.1723,30.1417,30.1494,27600.0
2015-02-25 13:20:00,39.41,39.42,39.4,39.41,40500.0,30.1417,30.1494,30.1341,30.1417,40500.0
2015-02-25 13:30:00,39.4,39.46,39.4,39.45,62900.0,30.1341,30.18,30.1341,30.1723,62900.0
2015-02-25 13:40:00,39.45,39.46,39.43,39.44,16700.0,30.1723,30.18,30.157,30.1647,16700.0
2015-02-25 13:50:00,39.44,39.45,39.42,39.44,31000.0,30.1647,30.1723,30.1494,30.1647,31000.0
2015-02-25 14:00:00,39.44,39.46,39.42,39.44,88500.0,30.1647,30.18,30.1494,30.1647,88500.0
2015-02-25 14:10:00,39.44,39.44,39.41,39.42,20000.0,30.1647,30.1647,30.1417,30.1494,20000.0
2015-02-25 14:20:00,39.43,39.43,39.39,39.41,43500.0,30.157,30.157,30.1264,30.1417,43500.0
2015-02-25 14:30:00,39.42,39.42,39.38,39.38,52500.0,30.1494,30.1494,30.1188,30.1188,52500.0
2015-02-25 14:40:00,39.38,39.41,39.37,39.41,40900.0,30.1188,30.1417,30.1111,30.1417,40900.0
2015-02-25 14:50:00,39.41,39.44,39.39,39.44,48800.0,30.1417,30.1647,30.1264,30.1647,48800.0
2015-02-25 15:00:00,39.44,39.44,39.39,39.4,46600.0,30.1647,30.1647,30.1264,30.1341,46600.0
2015-02-25 15:10:00,39.4,39.42,39.39,39.4,38000.0,30.1341,30.1494,30.1264,30.1341,38000.0
2015-02-25 15:20:00,39.4,39.41,39.38,39.38,56700.0,30.1341,30.1417,30.1188,30.1188,56700.0
2015-02-25 15:30:00,39.39,39.43,39.38,39.43,61700.0,30.1264,30.157,30.1188,30.157,61700.0
2015-02-25 15:40:00,39.43,39.48,39.41,39.48,99200.0,30.157,30.1953,30.1417,30.1953,99200.0
2015-02-25 15:50:00,39.48,39.5,39.46,39.47,155500.0,30.1953,30.2106,30.18,30.1876,155500.0
2015-02-26 09:30:00,39.47,39.53,39.33,39.39,51100.0,30.1876,30.2335,30.0805,30.1264,51100.0
2015-02-26 09:40:00,39.39,39.44,39.33,39.39,69700.0,30.1264,30.1647,30.0805,30.1264,69700.0
2015-02-26 09:50:00,39.39,39.43,39.36,39.39,45300.0,30.1264,30.157,30.1035,30.1264,45300.0
2015-02-26 10:00:00,39.39,39.43,39.37,39.42,44000.0,30.1264,30.157,30.1111,30.1494,44000.0
2015-02-26 10:10:00,39.42,39.43,39.38,39.38,37000.0,30.1494,30.157,30.1188,30.1188,37000.0
2015-02-26 10:20:00,39.38,39.41,39.37,39.4,39700.0,30.1188,30.1417,30.1111,30.1341,39700.0
2015-02-26 10:30:00,39.41,39.42,39.38,39.4,59200.0,30.1417,30.1494,30.1188,30.1341,59200.0
2015-02-26 10:40:00,39.4,39.43,39.39,39.42,33300.0,30.1341,30.157,30.1264,30.1494,33300.0
2015-02-26 10:50:00,39.42,39.43,39.37,39.37,40100.0,30.1494,30.157,30.1111,30.1111,40100.0
2015-02-26 11:00:00,39.37,39.4,39.37,39.38,41100.0,30.1111,30.1341,30.1111,30.1188,41100.0
2015-02-26 11:10:00,39.38,39.38,39.36,39.38,37200.0,30.1188,30.1188,30.1035,30.1188,37200.0
2015-02-26 11:20:00,39.38,39.39,39.35,39.36,100600.0,30.1188,30.1264,30.0958,30.1035,100600.0
2015-02-26 11:30:00,39.36,39.37,39.34,39.37,49900.0,30.1035,30.1111,30.0882,30.1111,49900.0
2015-02-26 11:40:00,39.36,39.38,39.35,39.36,40800.0,30.1035,30.1188,30.0958,30.1035,40800.0
2015-02-26 11:50:00,39.36,39.37,39.33,39.33,40000.0,30.1035,30.1111,30.0805,30.0805,40000.0
2015-02-26 12:00:00,39.33,39.35,39.31,39.32,36600.0,30.0805,30.0958,30.0653,30.0729,36600.0
2015-02-26 12:10:00,39.31,39.32,39.27,39.28,36300.0,30.0653,30.0729,30.0347,30.0423,36300.0
2015-02-26 12:20:00,39.27,39.28,39.25,39.27,53700.0,30.0347,30.0423,30.0194,30.0347,53700.0
2015-02-26 12:30:00,39.27,39.33,39.24,39.28,373900.0,30.0347,30.0805,30.0117,30.0423,373900.0
2015-02-26 12:40:00,39.28,39.28,39.24,39.27,83300.0,30.0423,30.0423,30.0117,30.0347,83300.0
2015-02-26 12:50:00,39.27,39.27,39.26,39.27,32200.0,30.0347,30.0347,30.027,30.0347,32200.0
2015-02-26 13:00:00,39.26,39.27,39.24,39.24,44000.0,30.027,30.0347,30.0117,30.0117,44000.0
2015-02-26 13:10:00,39.24,39.31,39.24,39.27,58300.0,30.0117,30.0653,30.0117,30.0347,58300.0
2015-02-26 13:20:00,39.27,39.27,39.21,39.25,38100.0,30.0347,30.0347,29.9888,30.0194,38100.0
2015-02-26 13:30:00,39.26,39.27,39.22,39.25,67000.0,30.027,30.0347,29.9964,30.0194,67000.0
2015-02-26 13:40:00,39.24,39.26,39.19,39.2,106700.0,30.0117,30.027,29.9735,29.9811,106700.0
2015-02-26 13:50:00,39.2,39.31,39.18,39.27,112200.0,29.9811,30.0653,29.9658,30.0347,112200.0
2015-02-26 14:00:00,39.27,39.31,39.27,39.29,72200.0,30.0347,30.0653,30.0347,30.05,72200.0
2015-02-26 14:10:00,39.29,39.31,39.26,39.28,60700.0,30.05,30.0653,30.027,30.0423,60700.0
2015-02-26 14:20:00,39.28,39.31,39.23,39.23,57200.0,30.0423,30.0653,30.0041,30.0041,57200.0
2015-02-26 14:30:00,39.23,39.28,39.23,39.25,36000.0,30.0041,30.0423,30.0041,30.0194,36000.0
2015-02-26 14:40:00,39.25,39.28,39.24,39.25,28400.0,30.0194,30.0423,30.0117,30.0194,28400.0
2015-02-26 14:50:00,39.24,39.26,39.19,39.21,57100.0,30.0117,30.027,29.9735,29.9888,57100.0
2015-02-26 15:00:00,39.21,39.22,39.14,39.16,112000.0,29.9888,29.9964,29.9352,29.9505,112000.0
2015-02-26 15:10:00,39.17,39.23,39.16,39.18,116000.0,29.9582,30.0041,29.9505,29.9658,116000.0
2015-02-26 15:20:00,39.18,39.19,39.12,39.12,127800.0,29.9658,29.9735,29.9199,29.9199,127800.0
2015-02-26 15:30:00,39.13,39.19,39.1,39.19,151900.0,29.9276,29.9735,29.9046,29.9735,151900.0
2015-02-26 15:40:00,39.18,39.2,39.16,39.17,347900.0,29.9658,29.9811,29.9505,29.9582,347900.0
2015-02-26 15:50:00,39.17,39.18,39.11,39.14,521300.0,29.9582,29.9658,29.9123,29.9352,521300.0
2015-02-27 09:30:00,39.16,39.25,39.07,39.15,61100.0,29.9505,30.0194,29.8817,29.9429,61100.0
2015-02-27 09:40:00,39.14,39.22,39.11,39.22,333600.0,29.9352,29.9964,29.9123,29.9964,333600.0
2015-02-27 09:50:00,39.21,39.21,39.13,39.15,38100.0,29.9888,29.9888,29.9276,29.9429,38100.0
2015-02-27 10:00:00,39.13,39.23,39.11,39.2,64500.0,29.9276,30.0041,29.9123,29.9811,64500.0
2015-02-27 10:10:00,39.19,39.19,39.11,39.14,58300.0,29.9735,29.9735,29.9123,29.9352,58300.0
2015-02-27 10:20:00,39.14,39.23,39.14,39.2,68300.0,29.9352,30.0041,29.9352,29.9811,68300.0
2015-02-27 10:30:00,39.2,39.22,39.18,39.2,87100.0,29.9811,29.9964,29.9658,29.9811,87100.0
2015-02-27 10:40:00,39.19,39.23,39.18,39.2,88000.0,29.9735,30.0041,29.9658,29.9811,88000.0
2015-02-27 10:50:00,39.19,39.21,39.17,39.18,116300.0,29.9735,29.9888,29.9582,29.9658,116300.0
2015-02-27 11:00:00,39.19,39.21,39.15,39.16,43000.0,29.9735,29.9888,29.9429,29.9505,43000.0
2015-02-27 11:10:00,39.16,39.2,39.16,39.17,28400.0,29.9505,29.9811,29.9505,29.9582,28400.0
2015-02-27 11:20:00,39.17,39.19,39.13,39.15,71300.0,29.9582,29.9735,29.9276,29.9429,71300.0
2015-02-27 11:30:00,39.16,39.21,39.16,39.2,58300.0,29.9505,29.9888,29.9505,29.9811,58300.0
2015-02-27 11:40:00,39.2,39.21,39.17,39.17,34400.0,29.9811,29.9888,29.9582,29.9582,34400.0
2015-02-27 11:50:00,39.17,39.21,39.17,39.19,53900.0,29.9582,29.9888,29.9582,29.9735,53900.0
2015-02-27 12:00:00,39.19,39.2,39.06,39.09,131500.0,29.9735,29.9811,29.874,29.897,131500.0
2015-02-27 12:10:00,39.09,39.14,39.08,39.09,37500.0,29.897,29.9352,29.8893,29.897,37500.0
2015-02-27 12:20:00,39.08,39.09,39.05,39.06,66500.0,29.8893,29.897,29.8664,29.874,66500.0
2015-02-27 12:30:00,39.07,39.12,39.06,39.11,51000.0,29.8817,29.9199,29.874,29.9123,51000.0
2015-02-27 12:40:00,39.11,39.11,39.01,39.01,96900.0,29.9123,29.9123,29.8358,29.8358,96900.0
2015-02-27 12:50:00,39.02,39.14,38.99,39.12,63800.0,29.8435,29.9352,29.8205,29.9199,63800.0
2015-02-27 13:00:00,39.11,39.14,39.04,39.04,60400.0,29.9123,29.9352,29.8587,29.8587,60400.0
2015-02-27 13:10:00,39.04,39.08,39.03,39.04,72900.0,29.8587,29.8893,29.8511,29.8587,72900.0
2015-02-27 13:20:00,39.03,39.05,38.99,39.01,40700.0,29.8511,29.8664,29.8205,29.8358,40700.0
2015-02-27 13:30:00,39.01,39.01,38.97,38.98,51000.0,29.8358,29.8358,29.8052,29.8129,51000.0
2015-02-27 13:40:00,38.98,39.1,38.98,39.09,41800.0,29.8129,29.9046,29.8129,29.897,41800.0
2015-02-27 13:50:00,39.08,39.1,39.06,39.1,32300.0,29.8893,29.9046,29.874,29.9046,32300.0
2015-02-27 14:00:00,39.11,39.11,39.07,39.09,31600.0,29.9123,29.9123,29.8817,29.897,31600.0
2015-02-27 14:10:00,39.09,39.12,39.05,39.06,59800.0,29.897,29.9199,29.8664,29.874,59800.0
2015-02-27 14:20:00,39.07,39.11,39.05,39.1,26100.0,29.8817,29.9123,29.8664,29.9046,26100.0
2015-02-27 14:30:00,39.1,39.11,39.02,39.02,53500.0,29.9046,29.9123,29.8435,29.8435,53500.0
2015-02-27 14:40:00,39.02,39.03,38.97,39.02,65500.0,29.8435,29.8511,29.8052,29.8435,65500.0
2015-02-27 14:50:00,39.03,39.05,39.01,39.05,18800.0,29.8511,29.8664,29.8358,29.8664,18800.0
2015-02-27 15:00:00,39.05,39.06,39.01,39.05,50000.0,29.8664,29.874,29.8358,29.8664,50000.0
2015-02-27 15:10:00,39.04,39.05,39.0,39.02,53000.0,29.8587,29.8664,29.8282,29.8435,53000.0
2015-02-27 15:20:00,39.02,39.05,39.01,39.03,52900.0,29.8435,29.8664,29.8358,29.8511,52900.0
2015-02-27 15:30:00,39.04,39.06,38.99,39.0,219700.0,29.8587,29.874,29.8205,29.8282,219700.0
2015-02-27 15:40:00,39.0,39.04,38.96,39.03,122400.0,29.8282,29.8587,29.7976,29.8511,122400.0
2015-02-27 15:50:00,39.02,39.05,38.97,38.98,254400.0,29.8435,29.8664,29.8052,29.8129,254400.0
2015-03-02 09:30:00,38.99,39.09,38.82,38.99,181000.0,29.8205,29.897,29.6905,29.8205,181000.0
2015-03-02 09:40:00,38.98,39.0,38.94,38.98,45300.0,29.8129,29.8282,29.7823,29.8129,45300.0
2015-03-02 09:50:00,38.97,39.05,38.97,39.04,82200.0,29.8052,29.8664,29.8052,29.8587,82200.0
2015-03-02 10:00:00,39.05,39.05,39.01,39.04,48900.0,29.8664,29.8664,29.8358,29.8587,48900.0
2015-03-02 10:10:00,39.05,39.05,38.97,38.97,121200.0,29.8664,29.8664,29.8052,29.8052,121200.0
2015-03-02 10:20:00,38.97,39.01,38.96,38.98,34600.0,29.8052,29.8358,29.7976,29.8129,34600.0
2015-03-02 10:30:00,38.99,39.01,38.94,38.95,51300.0,29.8205,29.8358,29.7823,29.7899,51300.0
2015-03-02 10:40:00,38.95,38.95,38.87,38.91,77600.0,29.7899,29.7899,29.7287,29.7593,77600.0
2015-03-02 10:50:00,38.9,38.97,38.9,38.94,69400.0,29.7517,29.8052,29.7517,29.7823,69400.0
2015-03-02 11:00:00,38.94,38.97,38.93,38.96,46800.0,29.7823,29.8052,29.7746,29.7976,46800.0
2015-03-02 11:10:00,38.96,38.96,38.9,38.9,40200.0,29.7976,29.7976,29.7517,29.7517,40200.0
2015-03-02 11:20:00,38.91,38.91,38.85,38.85,34100.0,29.7593,29.7593,29.7134,29.7134,34100.0
2015-03-02 11:30:00,38.85,38.94,38.84,38.94,121500.0,29.7134,29.7823,29.7058,29.7823,121500.0
2015-03-02 11:40:00,38.94,38.96,38.87,38.87,55900.0,29.7823,29.7976,29.7287,29.7287,55900.0
2015-03-02 11:50:00,38.88,38.88,38.83,38.84,39400.0,29.7364,29.7364,29.6981,29.7058,39400.0
2015-03-02 12:00:00,38.83,38.9,38.83,38.9,50200.0,29.6981,29.7517,29.6981,29.7517,50200.0
2015-03-02 12:10:00,38.9,38.9,38.84,38.85,27500.0,29.7517,29.7517,29.7058,29.7134,27500.0
2015-03-02 12:20:00,38.85,38.85,38.81,38.81,31700.0,29.7134,29.7134,29.6828,29.6828,31700.0
2015-03-02 12:30:00,38.81,38.81,38.76,38.77,102900.0,29.6828,29.6828,29.6446,29.6522,102900.0
2015-03-02 12:40:00,38.77,38.8,38.76,38.79,48800.0,29.6522,29.6752,29.6446,29.6675,48800.0
2015-03-02 12:50:00,38.79,38.86,38.78,38.82,103100.0,29.6675,29.7211,29.6599,29.6905,103100.0
2015-03-02 13:00:00,38.81,38.89,38.81,38.89,79200.0,29.6828,29.744,29.6828,29.744,79200.0
2015-03-02 13:10:00,38.89,38.98,38.89,38.98,73300.0,29.744,29.8129,29.744,29.8129,73300.0
2015-03-02 13:20:00,38.96,38.97,38.94,38.95,79700.0,29.7976,29.8052,29.7823,29.7899,79700.0
2015-03-02 13:30:00,38.94,38.95,38.86,38.88,127300.0,29.7823,29.7899,29.7211,29.7364,127300.0
2015-03-02 13:40:00,38.88,38.93,38.87,38.9,163900.0,29.7364,29.7746,29.7287,29.7517,163900.0
2015-03-02 13:50:00,38.9,38.91,38.89,38.9,120800.0,29.7517,29.7593,29.744,29.7517,120800.0
2015-03-02 14:00:00,38.9,38.95,38.89,38.93,291200.0,29.7517,29.7899,29.744,29.7746,291200.0
2015-03-02 14:10:00,38.93,38.94,38.88,38.89,104900.0,29.7746,29.7823,29.7364,29.744,104900.0
2015-03-02 14:20:00,38.89,38.91,38.88,38.9,82100.0,29.744,29.7593,29.7364,29.7517,82100.0
2015-03-02 14:30:00,38.9,38.9,38.88,38.89,31000.0,29.7517,29.7517,29.7364,29.744,31000.0
2015-03-02 14:40:00,38.89,38.91,38.86,38.9,156000.0,29.744,29.7593,29.7211,29.7517,156000.0
2015-03-02 14:50:00,38.9,38.92,38.88,38.9,292100.0,29.7517,29.767,29.7364,29.7517,292100.0
2015-03-02 15:00:00,38.9,38.96,38.89,38.96,186100.0,29.7517,29.7976,29.744,29.7976,186100.0
2015-03-02 15:10:00,38.96,38.97,38.9,38.92,121500.0,29.7976,29.8052,29.7517,29.767,121500.0
2015-03-02 15:20:00,38.93,38.93,38.9,38.92,150600.0,29.7746,29.7746,29.7517,29.767,150600.0
2015-03-02 15:30:00,38.91,38.94,38.9,38.94,177500.0,29.7593,29.7823,29.7517,29.7823,177500.0
2015-03-02 15:40:00,38.94,38.99,38.92,38.99,193500.0,29.7823,29.8205,29.767,29.8205,193500.0
2015-03-02 15:50:00,38.99,38.99,38.93,38.97,360600.0,29.8205,29.8205,29.7746,29.8052,360600.0
2015-03-03 09:30:00,38.87,38.89,38.78,38.82,59600.0,29.7287,29.744,29.6599,29.6905,59600.0
2015-03-03 09:40:00,38.8,38.83,38.72,38.81,55800.0,29.6752,29.6981,29.614,29.6828,55800.0
2015-03-03 09:50:00,38.8,38.84,38.75,38.8,105500.0,29.6752,29.7058,29.6369,29.6752,105500.0
2015-03-03 10:00:00,38.8,38.89,38.8,38.84,69400.0,29.6752,29.744,29.6752,29.7058,69400.0
2015-03-03 10:10:00,38.84,38.86,38.83,38.85,32600.0,29.7058,29.7211,29.6981,29.7134,32600.0
2015-03-03 10:20:00,38.84,38.87,38.8,38.83,62000.0,29.7058,29.7287,29.6752,29.6981,62000.0
2015-03-03 10:30:00,38.82,38.83,38.79,38.82,41600.0,29.6905,29.6981,29.6675,29.6905,41600.0
2015-03-03 10:40:00,38.82,38.85,38.8,38.83,31800.0,29.6905,29.7134,29.6752,29.6981,31800.0
2015-03-03 10:50:00,38.83,38.83,38.79,38.8,31500.0,29.6981,29.6981,29.6675,29.6752,31500.0
2015-03-03 11:00:00,38.81,38.81,38.66,38.66,96400.0,29.6828,29.6828,29.5681,29.5681,96400.0
2015-03-03 11:10:00,38.67,38.77,38.64,38.76,41200.0,29.5758,29.6522,29.5528,29.6446,41200.0
2015-03-03 11:20:00,38.77,38.81,38.72,38.72,70400.0,29.6522,29.6828,29.614,29.614,70400.0
2015-03-03 11:30:00,38.72,38.74,38.67,38.74,100900.0,29.614,29.6293,29.5758,29.6293,100900.0
2015-03-03 11:40:00,38.73,38.74,38.69,38.7,89500.0,29.6217,29.6293,29.5911,29.5987,89500.0
2015-03-03 11:50:00,38.71,38.75,38.7,38.7,74000.0,29.6064,29.6369,29.5987,29.5987,74000.0
2015-03-03 12:00:00,38.7,38.73,38.68,38.71,50200.0,29.5987,29.6217,29.5834,29.6064,50200.0
2015-03-03 12:10:00,38.7,38.75,38.7,38.73,90000.0,29.5987,29.6369,29.5987,29.6217,90000.0
2015-03-03 12:20:00,38.73,38.77,38.72,38.74,62300.0,29.6217,29.6522,29.614,29.6293,62300.0
2015-03-03 12:30:00,38.74,38.77,38.72,38.77,40200.0,29.6293,29.6522,29.614,29.6522,40200.0
2015-03-03 12:40:00,38.77,38.77,38.72,38.75,88900.0,29.6522,29.6522,29.614,29.6369,88900.0
2015-03-03 12:50:00,38.76,38.77,38.74,38.75,69200.0,29.6446,29.6522,29.6293,29.6369,69200.0
2015-03-03 13:00:00,38.75,38.77,38.74,38.75,33000.0,29.6369,29.6522,29.6293,29.6369,33000.0
2015-03-03 13:10:00,38.76,38.77,38.74,38.76,34000.0,29.6446,29.6522,29.6293,29.6446,34000.0
2015-03-03 13:20:00,38.76,38.77,38.75,38.76,142000.0,29.6446,29.6522,29.6369,29.6446,142000.0
2015-03-03 13:30:00,38.76,38.77,38.74,38.75,92800.0,29.6446,29.6522,29.6293,29.6369,92800.0
2015-03-03 13:40:00,38.75,38.75,38.72,38.74,35100.0,29.6369,29.6369,29.614,29.6293,35100.0
2015-03-03 13:50:00,38.74,38.76,38.7,38.7,123200.0,29.6293,29.6446,29.5987,29.5987,123200.0
2015-03-03 14:00:00,38.7,38.72,38.69,38.7,63000.0,29.5987,29.614,29.5911,29.5987,63000.0
2015-03-03 14:10:00,38.7,38.76,38.69,38.76,102100.0,29.5987,29.6446,29.5911,29.6446,102100.0
2015-03-03 14:20:00,38.75,38.76,38.71,38.75,88900.0,29.6369,29.6446,29.6064,29.6369,88900.0
2015-03-03 14:30:00,38.76,38.76,38.73,38.75,114900.0,29.6446,29.6446,29.6217,29.6369,114900.0
2015-03-03 14:40:00,38.75,38.77,38.73,38.75,79000.0,29.6369,29.6522,29.6217,29.6369,79000.0
2015-03-03 14:50:00,38.75,38.76,38.73,38.73,74200.0,29.6369,29.6446,29.6217,29.6217,74200.0
2015-03-03 15:00:00,38.73,38.74,38.72,38.73,73800.0,29.6217,29.6293,29.614,29.6217,73800.0
2015-03-03 15:10:00,38.73,38.73,38.69,38.72,43300.0,29.6217,29.6217,29.5911,29.614,43300.0
2015-03-03 15:20:00,38.72,38.76,38.71,38.75,90200.0,29.614,29.6446,29.6064,29.6369,90200.0
2015-03-03 15:30:00,38.75,38.81,38.75,38.8,78300.0,29.6369,29.6828,29.6369,29.6752,78300.0
2015-03-03 15:40:00,38.81,38.85,38.79,38.85,156300.0,29.6828,29.7134,29.6675,29.7134,156300.0
2015-03-03 15:50:00,38.85,38.9,38.84,38.9,369100.0,29.7134,29.7517,29.7058,29.7517,369100.0
2015-03-04 09:30:00,38.86,39.03,38.75,38.83,144700.0,29.7211,29.8511,29.6369,29.6981,144700.0
2015-03-04 09:40:00,38.84,38.96,38.82,38.85,161000.0,29.7058,29.7976,29.6905,29.7134,161000.0
2015-03-04 09:50:00,38.85,38.85,38.76,38.8,92300.0,29.7134,29.7134,29.6446,29.6752,92300.0
2015-03-04 10:00:00,38.8,38.83,38.71,38.72,93600.0,29.6752,29.6981,29.6064,29.614,93600.0
2015-03-04 10:10:00,38.72,38.73,38.64,38.68,87500.0,29.614,29.6217,29.5528,29.5834,87500.0
2015-03-04 10:20:00,38.68,38.73,38.68,38.7,238300.0,29.5834,29.6217,29.5834,29.5987,238300.0
2015-03-04 10:30:00,38.7,38.71,38.59,38.65,93600.0,29.5987,29.6064,29.5146,29.5605,93600.0
2015-03-04 10:40:00,38.65,38.66,38.6,38.61,119600.0,29.5605,29.5681,29.5222,29.5299,119600.0
2015-03-04 10:50:00,38.61,38.66,38.6,38.66,52700.0,29.5299,29.5681,29.5222,29.5681,52700.0
2015-03-04 11:00:00,38.66,38.66,38.62,38.66,67200.0,29.5681,29.5681,29.5375,29.5681,67200.0
2015-03-04 11:10:00,38.65,38.71,38.65,38.7,121300.0,29.5605,29.6064,29.5605,29.5987,121300.0
2015-03-04 11:20:00,38.7,38.71,38.64,38.65,83000.0,29.5987,29.6064,29.5528,29.5605,83000.0
2015-03-04 11:30:00,38.65,38.7,38.63,38.67,122200.0,29.5605,29.5987,29.5452,29.5758,122200.0
2015-03-04 11:40:00,38.67,38.7,38.66,38.69,126800.0,29.5758,29.5987,29.5681,29.5911,126800.0
2015-03-04 11:50:00,38.69,38.71,38.66,38.69,98900.0,29.5911,29.6064,29.5681,29.5911,98900.0
2015-03-04 12:00:00,38.69,38.71,38.68,38.7,137900.0,29.5911,29.6064,29.5834,29.5987,137900.0
2015-03-04 12:10:00,38.7,38.71,38.68,38.69,95300.0,29.5987,29.6064,29.5834,29.5911,95300.0
2015-03-04 12:20:00,38.69,38.7,38.62,38.64,68800.0,29.5911,29.5987,29.5375,29.5528,68800.0
2015-03-04 12:30:00,38.64,38.71,38.64,38.69,30500.0,29.5528,29.6064,29.5528,29.5911,30500.0
2015-03-04 12:40:00,38.69,38.74,38.68,38.74,99900.0,29.5911,29.6293,29.5834,29.6293,99900.0
2015-03-04 12:50:00,38.74,38.74,38.69,38.7,104800.0,29.6293,29.6293,29.5911,29.5987,104800.0
2015-03-04 13:00:00,38.7,38.71,38.67,38.67,50100.0,29.5987,29.6064,29.5758,29.5758,50100.0
2015-03-04 13:10:00,38.67,38.71,38.67,38.7,69400.0,29.5758,29.6064,29.5758,29.5987,69400.0
2015-03-04 13:20:00,38.69,38.71,38.69,38.7,98800.0,29.5911,29.6064,29.5911,29.5987,98800.0
2015-03-04 13:30:00,38.7,38.79,38.69,38.79,59600.0,29.5987,29.6675,29.5911,29.6675,59600.0
2015-03-04 13:40:00,38.79,38.79,38.74,38.76,79400.0,29.6675,29.6675,29.6293,29.6446,79400.0
2015-03-04 13:50:00,38.75,38.77,38.72,38.72,65200.0,29.6369,29.6522,29.614,29.614,65200.0
2015-03-04 14:00:00,38.72,38.74,38.71,38.73,75400.0,29.614,29.6293,29.6064,29.6217,75400.0
2015-03-04 14:10:00,38.73,38.74,38.7,38.73,115100.0,29.6217,29.6293,29.5987,29.6217,115100.0
2015-03-04 14:20:00,38.73,38.74,38.72,38.73,75900.0,29.6217,29.6293,29.614,29.6217,75900.0
2015-03-04 14:30:00,38.73,38.74,38.72,38.73,84500.0,29.6217,29.6293,29.614,29.6217,84500.0
2015-03-04 14:40:00,38.73,38.74,38.72,38.72,63300.0,29.6217,29.6293,29.614,29.614,63300.0
2015-03-04 14:50:00,38.72,38.74,38.7,38.73,57400.0,29.614,29.6293,29.5987,29.6217,57400.0
2015-03-04 15:00:00,38.73,38.75,38.69,38.71,84400.0,29.6217,29.6369,29.5911,29.6064,84400.0
2015-03-04 15:10:00,38.71,38.74,38.71,38.72,100600.0,29.6064,29.6293,29.6064,29.614,100600.0
2015-03-04 15:20:00,38.71,38.72,38.69,38.69,80700.0,29.6064,29.614,29.5911,29.5911,80700.0
2015-03-04 15:30:00,38.69,38.72,38.69,38.71,98100.0,29.5911,29.614,29.5911,29.6064,98100.0
2015-03-04 15:40:00,38.72,38.75,38.68,38.73,201700.0,29.614,29.6369,29.5834,29.6217,201700.0
2015-03-04 15:50:00,38.74,38.81,38.74,38.8,380700.0,29.6293,29.6828,29.6293,29.6752,380700.0
2015-03-05 09:30:00,39.06,39.28,38.98,38.98,146700.0,29.874,30.0423,29.8129,29.8129,146700.0
2015-03-05 09:40:00,38.95,39.03,38.92,39.02,119800.0,29.7899,29.8511,29.767,29.8435,119800.0
2015-03-05 09:50:00,39.01,39.11,38.99,39.09,163200.0,29.8358,29.9123,29.8205,29.897,163200.0
2015-03-05 10:00:00,39.1,39.22,39.02,39.19,295000.0,29.9046,29.9964,29.8435,29.9735,295000.0
2015-03-05 10:10:00,39.19,39.21,39.14,39.19,84900.0,29.9735,29.9888,29.9352,29.9735,84900.0
2015-03-05 10:20:00,39.19,39.21,39.13,39.14,69900.0,29.9735,29.9888,29.9276,29.9352,69900.0
2015-03-05 10:30:00,39.14,39.15,39.1,39.11,48700.0,29.9352,29.9429,29.9046,29.9123,48700.0
2015-03-05 10:40:00,39.11,39.13,39.09,39.1,106000.0,29.9123,29.9276,29.897,29.9046,106000.0
2015-03-05 10:50:00,39.1,39.14,39.1,39.13,35600.0,29.9046,29.9352,29.9046,29.9276,35600.0
2015-03-05 11:00:00,39.12,39.13,39.03,39.03,39900.0,29.9199,29.9276,29.8511,29.8511,39900.0
2015-03-05 11:10:00,39.03,39.04,38.94,38.96,107700.0,29.8511,29.8587,29.7823,29.7976,107700.0
2015-03-05 11:20:00,38.96,39.02,38.95,38.98,148400.0,29.7976,29.8435,29.7899,29.8129,148400.0
2015-03-05 11:30:00,38.98,39.01,38.95,38.98,73100.0,29.8129,29.8358,29.7899,29.8129,73100.0
2015-03-05 11:40:00,38.98,39.03,38.98,39.02,134200.0,29.8129,29.8511,29.8129,29.8435,134200.0
2015-03-05 11:50:00,39.02,39.03,39.0,39.02,44400.0,29.8435,29.8511,29.8282,29.8435,44400.0
2015-03-05 12:00:00,39.02,39.02,38.99,38.99,99100.0,29.8435,29.8435,29.8205,29.8205,99100.0
2015-03-05 12:10:00,39.0,39.0,38.99,39.0,56600.0,29.8282,29.8282,29.8205,29.8282,56600.0
2015-03-05 12:20:00,38.99,39.01,38.97,38.97,65000.0,29.8205,29.8358,29.8052,29.8052,65000.0
2015-03-05 12:30:00,38.98,38.99,38.94,38.96,109600.0,29.8129,29.8205,29.7823,29.7976,109600.0
2015-03-05 12:40:00,38.96,38.98,38.95,38.97,76500.0,29.7976,29.8129,29.7899,29.8052,76500.0
2015-03-05 12:50:00,38.96,38.96,38.9,38.94,111500.0,29.7976,29.7976,29.7517,29.7823,111500.0
2015-03-05 13:00:00,38.95,38.95,38.94,38.95,9400.0,29.7899,29.7899,29.7823,29.7899,9400.0
2015-03-05 13:10:00,38.95,38.97,38.94,38.97,24500.0,29.7899,29.8052,29.7823,29.8052,24500.0
2015-03-05 13:20:00,38.96,38.97,38.91,38.93,68500.0,29.7976,29.8052,29.7593,29.7746,68500.0
2015-03-05 13:30:00,38.93,38.93,38.89,38.9,61600.0,29.7746,29.7746,29.744,29.7517,61600.0
2015-03-05 13:40:00,38.91,38.92,38.89,38.9,55800.0,29.7593,29.767,29.744,29.7517,55800.0
2015-03-05 13:50:00,38.9,38.91,38.89,38.91,70800.0,29.7517,29.7593,29.744,29.7593,70800.0
2015-03-05 14:00:00,38.91,38.91,38.88,38.9,88000.0,29.7593,29.7593,29.7364,29.7517,88000.0
2015-03-05 14:10:00,38.9,38.9,38.89,38.9,29700.0,29.7517,29.7517,29.744,29.7517,29700.0
2015-03-05 14:20:00,38.9,38.97,38.9,38.95,78900.0,29.7517,29.8052,29.7517,29.7899,78900.0
2015-03-05 14:30:00,38.95,38.98,38.95,38.97,45000.0,29.7899,29.8129,29.7899,29.8052,45000.0
2015-03-05 14:40:00,38.97,38.98,38.94,38.95,34500.0,29.8052,29.8129,29.7823,29.7899,34500.0
2015-03-05 14:50:00,38.96,39.02,38.95,39.0,290600.0,29.7976,29.8435,29.7899,29.8282,290600.0
2015-03-05 15:00:00,39.0,39.03,38.99,39.01,90100.0,29.8282,29.8511,29.8205,29.8358,90100.0
2015-03-05 15:10:00,39.01,39.01,38.99,39.0,104500.0,29.8358,29.8358,29.8205,29.8282,104500.0
2015-03-05 15:20:00,39.01,39.03,39.0,39.03,70400.0,29.8358,29.8511,29.8282,29.8511,70400.0
2015-03-05 15:30:00,39.02,39.05,39.02,39.05,188800.0,29.8435,29.8664,29.8435,29.8664,188800.0
2015-03-05 15:40:00,39.05,39.08,39.04,39.07,182600.0,29.8664,29.8893,29.8587,29.8817,182600.0
2015-03-05 15:50:00,39.07,39.13,39.05,39.11,517000.0,29.8817,29.9276,29.8664,29.9123,517000.0
2015-03-06 09:30:00,38.81,38.89,38.67,38.71,121600.0,29.6828,29.744,29.5758,29.6064,121600.0
2015-03-06 09:40:00,38.71,38.73,38.59,38.64,88200.0,29.6064,29.6217,29.5146,29.5528,88200.0
2015-03-06 09:50:00,38.64,38.81,38.64,38.74,84300.0,29.5528,29.6828,29.5528,29.6293,84300.0
2015-03-06 10:00:00,38.75,38.77,38.66,38.67,74200.0,29.6369,29.6522,29.5681,29.5758,74200.0
2015-03-06 10:10:00,38.66,38.73,38.65,38.71,100900.0,29.5681,29.6217,29.5605,29.6064,100900.0
2015-03-06 10:20:00,38.71,38.75,38.69,38.75,35700.0,29.6064,29.6369,29.5911,29.6369,35700.0
2015-03-06 10:30:00,38.74,38.78,38.73,38.76,56300.0,29.6293,29.6599,29.6217,29.6446,56300.0
2015-03-06 10:40:00,38.77,38.78,38.72,38.73,63800.0,29.6522,29.6599,29.614,29.6217,63800.0
2015-03-06 10:50:00,38.72,38.77,38.7,38.76,96200.0,29.614,29.6522,29.5987,29.6446,96200.0
2015-03-06 11:00:00,38.76,38.78,38.67,38.67,82900.0,29.6446,29.6599,29.5758,29.5758,82900.0
2015-03-06 11:10:00,38.67,38.69,38.63,38.68,111000.0,29.5758,29.5911,29.5452,29.5834,111000.0
2015-03-06 11:20:00,38.68,38.71,38.65,38.65,67800.0,29.5834,29.6064,29.5605,29.5605,67800.0
2015-03-06 11:30:00,38.66,38.66,38.59,38.6,75600.0,29.5681,29.5681,29.5146,29.5222,75600.0
2015-03-06 11:40:00,38.61,38.69,38.6,38.65,121800.0,29.5299,29.5911,29.5222,29.5605,121800.0
2015-03-06 11:50:00,38.66,38.69,38.6,38.6,120700.0,29.5681,29.5911,29.5222,29.5222,120700.0
2015-03-06 12:00:00,38.6,38.64,38.56,38.59,111400.0,29.5222,29.5528,29.4916,29.5146,111400.0
2015-03-06 12:10:00,38.59,38.62,38.53,38.53,128700.0,29.5146,29.5375,29.4687,29.4687,128700.0
2015-03-06 12:20:00,38.54,38.55,38.51,38.53,43100.0,29.4763,29.484,29.4534,29.4687,43100.0
2015-03-06 12:30:00,38.54,38.64,38.54,38.64,108900.0,29.4763,29.5528,29.4763,29.5528,108900.0
2015-03-06 12:40:00,38.64,38.65,38.61,38.61,63400.0,29.5528,29.5605,29.5299,29.5299,63400.0
2015-03-06 12:50:00,38.62,38.67,38.58,38.67,76900.0,29.5375,29.5758,29.5069,29.5758,76900.0
2015-03-06 13:00:00,38.67,38.7,38.62,38.68,68500.0,29.5758,29.5987,29.5375,29.5834,68500.0
2015-03-06 13:10:00,38.67,38.73,38.67,38.69,115400.0,29.5758,29.6217,29.5758,29.5911,115400.0
2015-03-06 13:20:00,38.69,38.73,38.69,38.71,99000.0,29.5911,29.6217,29.5911,29.6064,99000.0
2015-03-06 13:30:00,38.71,38.72,38.68,38.71,41500.0,29.6064,29.614,29.5834,29.6064,41500.0
2015-03-06 13:40:00,38.7,38.73,38.68,38.73,90100.0,29.5987,29.6217,29.5834,29.6217,90100.0
2015-03-06 13:50:00,38.72,38.75,38.72,38.75,24400.0,29.614,29.6369,29.614,29.6369,24400.0
2015-03-06 14:00:00,38.75,38.76,38.71,38.71,68200.0,29.6369,29.6446,29.6064,29.6064,68200.0
2015-03-06 14:10:00,38.71,38.72,38.66,38.66,47900.0,29.6064,29.614,29.5681,29.5681,47900.0
2015-03-06 14:20:00,38.66,38.67,38.58,38.62,64200.0,29.5681,29.5758,29.5069,29.5375,64200.0
2015-03-06 14:30:00,38.61,38.65,38.59,38.6,66200.0,29.5299,29.5605,29.5146,29.5222,66200.0
2015-03-06 14:40:00,38.6,38.64,38.6,38.64,40600.0,29.5222,29.5528,29.5222,29.5528,40600.0
2015-03-06 14:50:00,38.64,38.64,38.6,38.61,67500.0,29.5528,29.5528,29.5222,29.5299,67500.0
2015-03-06 15:00:00,38.61,38.65,38.6,38.63,56300.0,29.5299,29.5605,29.5222,29.5452,56300.0
2015-03-06 15:10:00,38.63,38.64,38.6,38.64,84100.0,29.5452,29.5528,29.5222,29.5528,84100.0
2015-03-06 15:20:00,38.64,38.64,38.58,38.6,100000.0,29.5528,29.5528,29.5069,29.5222,100000.0
2015-03-06 15:30:00,38.6,38.62,38.55,38.57,128700.0,29.5222,29.5375,29.484,29.4993,128700.0
2015-03-06 15:40:00,38.56,38.58,38.51,38.58,164300.0,29.4916,29.5069,29.4534,29.5069,164300.0
2015-03-06 15:50:00,38.58,38.66,38.57,38.64,370000.0,29.5069,29.5681,29.4993,29.5528,370000.0
2015-03-09 09:30:00,38.65,38.82,38.63,38.75,62100.0,29.5605,29.6905,29.5452,29.6369,62100.0
2015-03-09 09:40:00,38.75,38.79,38.66,38.68,28000.0,29.6369,29.6675,29.5681,29.5834,28000.0
2015-03-09 09:50:00,38.68,38.73,38.68,38.72,36000.0,29.5834,29.6217,29.5834,29.614,36000.0
2015-03-09 10:00:00,38.72,38.76,38.7,38.73,73400.0,29.614,29.6446,29.5987,29.6217,73400.0
2015-03-09 10:10:00,38.73,38.77,38.72,38.77,50100.0,29.6217,29.6522,29.614,29.6522,50100.0
2015-03-09 10:20:00,38.76,38.85,38.75,38.83,175200.0,29.6446,29.7134,29.6369,29.6981,175200.0
2015-03-09 10:30:00,38.83,38.89,38.76,38.77,227800.0,29.6981,29.744,29.6446,29.6522,227800.0
2015-03-09 10:40:00,38.76,38.82,38.74,38.82,33300.0,29.6446,29.6905,29.6293,29.6905,33300.0
2015-03-09 10:50:00,38.81,38.86,38.79,38.86,77000.0,29.6828,29.7211,29.6675,29.7211,77000.0
2015-03-09 11:00:00,38.86,38.87,38.78,38.8,135800.0,29.7211,29.7287,29.6599,29.6752,135800.0
2015-03-09 11:10:00,38.79,38.9,38.78,38.9,79800.0,29.6675,29.7517,29.6599,29.7517,79800.0
2015-03-09 11:20:00,38.9,38.91,38.84,38.85,54200.0,29.7517,29.7593,29.7058,29.7134,54200.0
2015-03-09 11:30:00,38.85,38.87,38.83,38.84,30400.0,29.7134,29.7287,29.6981,29.7058,30400.0
2015-03-09 11:40:00,38.85,38.86,38.83,38.85,28300.0,29.7134,29.7211,29.6981,29.7134,28300.0
2015-03-09 11:50:00,38.86,38.86,38.82,38.83,28900.0,29.7211,29.7211,29.6905,29.6981,28900.0
2015-03-09 12:00:00,38.83,38.86,38.79,38.85,92000.0,29.6981,29.7211,29.6675,29.7134,92000.0
2015-03-09 12:10:00,38.85,38.88,38.85,38.86,40700.0,29.7134,29.7364,29.7134,29.7211,40700.0
2015-03-09 12:20:00,38.87,38.88,38.85,38.87,26000.0,29.7287,29.7364,29.7134,29.7287,26000.0
2015-03-09 12:30:00,38.86,38.94,38.85,38.93,207600.0,29.7211,29.7823,29.7134,29.7746,207600.0
2015-03-09 12:40:00,38.94,38.99,38.93,38.97,125800.0,29.7823,29.8205,29.7746,29.8052,125800.0
2015-03-09 12:50:00,38.97,39.02,38.96,39.0,108500.0,29.8052,29.8435,29.7976,29.8282,108500.0
2015-03-09 13:00:00,39.0,39.03,38.99,39.01,67400.0,29.8282,29.8511,29.8205,29.8358,67400.0
2015-03-09 13:10:00,39.02,39.04,38.99,39.03,139000.0,29.8435,29.8587,29.8205,29.8511,139000.0
2015-03-09 13:20:00,39.02,39.03,38.98,39.01,273600.0,29.8435,29.8511,29.8129,29.8358,273600.0
2015-03-09 13:30:00,39.01,39.03,38.97,38.98,69100.0,29.8358,29.8511,29.8052,29.8129,69100.0
2015-03-09 13:40:00,38.98,39.01,38.97,39.01,22500.0,29.8129,29.8358,29.8052,29.8358,22500.0
2015-03-09 13:50:00,39.01,39.02,38.98,39.0,60600.0,29.8358,29.8435,29.8129,29.8282,60600.0
2015-03-09 14:00:00,39.0,39.02,38.97,39.01,112000.0,29.8282,29.8435,29.8052,29.8358,112000.0
2015-03-09 14:10:00,39.02,39.02,38.99,39.01,37300.0,29.8435,29.8435,29.8205,29.8358,37300.0
2015-03-09 14:20:00,39.01,39.02,38.99,39.0,87600.0,29.8358,29.8435,29.8205,29.8282,87600.0
2015-03-09 14:30:00,39.0,39.0,38.96,38.98,63500.0,29.8282,29.8282,29.7976,29.8129,63500.0
2015-03-09 14:40:00,38.98,39.0,38.97,38.98,51000.0,29.8129,29.8282,29.8052,29.8129,51000.0
2015-03-09 14:50:00,39.0,39.04,38.99,39.01,47100.0,29.8282,29.8587,29.8205,29.8358,47100.0
2015-03-09 15:00:00,39.02,39.02,38.95,38.97,97400.0,29.8435,29.8435,29.7899,29.8052,97400.0
2015-03-09 15:10:00,38.98,39.0,38.94,38.94,205500.0,29.8129,29.8282,29.7823,29.7823,205500.0
2015-03-09 15:20:00,38.94,38.96,38.93,38.95,66200.0,29.7823,29.7976,29.7746,29.7899,66200.0
2015-03-09 15:30:00,38.95,38.97,38.92,38.93,55000.0,29.7899,29.8052,29.767,29.7746,55000.0
2015-03-09 15:40:00,38.93,38.99,38.92,38.98,88000.0,29.7746,29.8205,29.767,29.8129,88000.0
2015-03-09 15:50:00,38.98,38.99,38.9,38.92,196100.0,29.8129,29.8205,29.7517,29.767,196100.0
2015-03-10 09:30:00,38.76,38.76,38.45,38.51,125200.0,29.6446,29.6446,29.4075,29.4534,125200.0
2015-03-10 09:40:00,38.51,38.53,38.42,38.48,85100.0,29.4534,29.4687,29.3846,29.4304,85100.0
2015-03-10 09:50:00,38.49,38.52,38.47,38.5,51300.0,29.4381,29.461,29.4228,29.4457,51300.0
2015-03-10 10:00:00,38.5,38.58,38.49,38.51,80500.0,29.4457,29.5069,29.4381,29.4534,80500.0
2015-03-10 10:10:00,38.52,38.53,38.41,38.51,63600.0,29.461,29.4687,29.3769,29.4534,63600.0
2015-03-10 10:20:00,38.51,38.57,38.48,38.57,38600.0,29.4534,29.4993,29.4304,29.4993,38600.0
2015-03-10 10:30:00,38.56,38.57,38.5,38.53,50100.0,29.4916,29.4993,29.4457,29.4687,50100.0
2015-03-10 10:40:00,38.53,38.57,38.52,38.55,50500.0,29.4687,29.4993,29.461,29.484,50500.0
2015-03-10 10:50:00,38.54,38.62,38.54,38.55,34000.0,29.4763,29.5375,29.4763,29.484,34000.0
2015-03-10 11:00:00,38.55,38.6,38.53,38.53,29900.0,29.484,29.5222,29.4687,29.4687,29900.0
2015-03-10 11:10:00,38.54,38.57,38.52,38.57,28100.0,29.4763,29.4993,29.461,29.4993,28100.0
2015-03-10 11:20:00,38.57,38.6,38.55,38.59,47200.0,29.4993,29.5222,29.484,29.5146,47200.0
2015-03-10 11:30:00,38.6,38.6,38.53,38.53,52400.0,29.5222,29.5222,29.4687,29.4687,52400.0
2015-03-10 11:40:00,38.53,38.54,38.49,38.52,58700.0,29.4687,29.4763,29.4381,29.461,58700.0
2015-03-10 11:50:00,38.51,38.52,38.45,38.45,89500.0,29.4534,29.461,29.4075,29.4075,89500.0
2015-03-10 12:00:00,38.46,38.47,38.39,38.44,80200.0,29.4152,29.4228,29.3616,29.3999,80200.0
2015-03-10 12:10:00,38.44,38.52,38.44,38.5,52800.0,29.3999,29.461,29.3999,29.4457,52800.0
2015-03-10 12:20:00,38.5,38.52,38.46,38.47,72600.0,29.4457,29.461,29.4152,29.4228,72600.0
2015-03-10 12:30:00,38.46,38.52,38.42,38.49,39500.0,29.4152,29.461,29.3846,29.4381,39500.0
2015-03-10 12:40:00,38.5,38.56,38.5,38.52,51400.0,29.4457,29.4916,29.4457,29.461,51400.0
2015-03-10 12:50:00,38.51,38.56,38.51,38.54,68100.0,29.4534,29.4916,29.4534,29.4763,68100.0
2015-03-10 13:00:00,38.53,38.54,38.48,38.48,55600.0,29.4687,29.4763,29.4304,29.4304,55600.0
2015-03-10 13:10:00,38.48,38.5,38.47,38.49,21300.0,29.4304,29.4457,29.4228,29.4381,21300.0
2015-03-10 13:20:00,38.5,38.53,38.49,38.51,58100.0,29.4457,29.4687,29.4381,29.4534,58100.0
2015-03-10 13:30:00,38.51,38.51,38.46,38.47,16600.0,29.4534,29.4534,29.4152,29.4228,16600.0
2015-03-10 13:40:00,38.46,38.48,38.45,38.47,15100.0,29.4152,29.4304,29.4075,29.4228,15100.0
2015-03-10 13:50:00,38.47,38.48,38.46,38.48,26400.0,29.4228,29.4304,29.4152,29.4304,26400.0
2015-03-10 14:00:00,38.46,38.53,38.45,38.52,30300.0,29.4152,29.4687,29.4075,29.461,30300.0
2015-03-10 14:10:00,38.52,38.52,38.46,38.47,40800.0,29.461,29.461,29.4152,29.4228,40800.0
2015-03-10 14:20:00,38.47,38.47,38.45,38.46,22500.0,29.4228,29.4228,29.4075,29.4152,22500.0
2015-03-10 14:30:00,38.46,38.51,38.46,38.51,49000.0,29.4152,29.4534,29.4152,29.4534,49000.0
2015-03-10 14:40:00,38.51,38.58,38.49,38.53,162900.0,29.4534,29.5069,29.4381,29.4687,162900.0
2015-03-10 14:50:00,38.53,38.54,38.48,38.48,61300.0,29.4687,29.4763,29.4304,29.4304,61300.0
2015-03-10 15:00:00,38.48,38.52,38.47,38.51,45900.0,29.4304,29.461,29.4228,29.4534,45900.0
2015-03-10 15:10:00,38.51,38.52,38.49,38.5,111100.0,29.4534,29.461,29.4381,29.4457,111100.0
2015-03-10 15:20:00,38.51,38.52,38.48,38.48,80900.0,29.4534,29.461,29.4304,29.4304,80900.0
2015-03-10 15:30:00,38.48,38.51,38.46,38.51,91200.0,29.4304,29.4534,29.4152,29.4534,91200.0
2015-03-10 15:40:00,38.51,38.55,38.5,38.51,198800.0,29.4534,29.484,29.4457,29.4534,198800.0
2015-03-10 15:50:00,38.5,38.56,38.45,38.46,590100.0,29.4457,29.4916,29.4075,29.4152,590100.0
2015-03-11 09:30:00,38.42,38.45,38.31,38.34,94400.0,29.3846,29.4075,29.3004,29.3234,94400.0
2015-03-11 09:40:00,38.34,38.43,38.29,38.33,123600.0,29.3234,29.3922,29.2851,29.3157,123600.0
2015-03-11 09:50:00,38.34,38.36,38.29,38.3,38500.0,29.3234,29.3387,29.2851,29.2928,38500.0
2015-03-11 10:00:00,38.3,38.3,38.21,38.22,39700.0,29.2928,29.2928,29.2239,29.2316,39700.0
2015-03-11 10:10:00,38.23,38.43,38.22,38.43,157400.0,29.2392,29.3922,29.2316,29.3922,157400.0
2015-03-11 10:20:00,38.44,38.44,38.37,38.38,28800.0,29.3999,29.3999,29.3463,29.354,28800.0
2015-03-11 10:30:00,38.38,38.39,38.33,38.34,54500.0,29.354,29.3616,29.3157,29.3234,54500.0
2015-03-11 10:40:00,38.35,38.37,38.3,38.32,52300.0,29.331,29.3463,29.2928,29.3081,52300.0
2015-03-11 10:50:00,38.33,38.36,38.31,38.33,39600.0,29.3157,29.3387,29.3004,29.3157,39600.0
2015-03-11 11:00:00,38.33,38.42,38.32,38.42,54000.0,29.3157,29.3846,29.3081,29.3846,54000.0
2015-03-11 11:10:00,38.42,38.47,38.42,38.43,52100.0,29.3846,29.4228,29.3846,29.3922,52100.0
2015-03-11 11:20:00,38.43,38.43,38.39,38.41,32700.0,29.3922,29.3922,29.3616,29.3769,32700.0
2015-03-11 11:30:00,38.41,38.43,38.38,38.38,34400.0,29.3769,29.3922,29.354,29.354,34400.0
2015-03-11 11:40:00,38.38,38.39,38.34,38.37,27600.0,29.354,29.3616,29.3234,29.3463,27600.0
2015-03-11 11:50:00,38.37,38.4,38.36,38.39,41500.0,29.3463,29.3693,29.3387,29.3616,41500.0
2015-03-11 12:00:00,38.39,38.41,38.37,38.41,43800.0,29.3616,29.3769,29.3463,29.3769,43800.0
2015-03-11 12:10:00,38.41,38.43,38.4,38.42,37100.0,29.3769,29.3922,29.3693,29.3846,37100.0
2015-03-11 12:20:00,38.42,38.42,38.37,38.4,34300.0,29.3846,29.3846,29.3463,29.3693,34300.0
2015-03-11 12:30:00,38.4,38.42,38.39,38.42,30800.0,29.3693,29.3846,29.3616,29.3846,30800.0
2015-03-11 12:40:00,38.42,38.43,38.4,38.41,27800.0,29.3846,29.3922,29.3693,29.3769,27800.0
2015-03-11 12:50:00,38.41,38.43,38.4,38.43,26600.0,29.3769,29.3922,29.3693,29.3922,26600.0
2015-03-11 13:00:00,38.42,38.51,38.41,38.49,77300.0,29.3846,29.4534,29.3769,29.4381,77300.0
2015-03-11 13:10:00,38.5,38.51,38.45,38.48,46500.0,29.4457,29.4534,29.4075,29.4304,46500.0
2015-03-11 13:20:00,38.49,38.5,38.45,38.48,46400.0,29.4381,29.4457,29.4075,29.4304,46400.0
2015-03-11 13:30:00,38.48,38.48,38.4,38.41,24300.0,29.4304,29.4304,29.3693,29.3769,24300.0
2015-03-11 13:40:00,38.4,38.42,38.34,38.34,58400.0,29.3693,29.3846,29.3234,29.3234,58400.0
2015-03-11 13:50:00,38.35,38.39,38.34,38.36,29900.0,29.331,29.3616,29.3234,29.3387,29900.0
2015-03-11 14:00:00,38.36,38.42,38.36,38.41,44600.0,29.3387,29.3846,29.3387,29.3769,44600.0
2015-03-11 14:10:00,38.41,38.45,38.39,38.45,26900.0,29.3769,29.4075,29.3616,29.4075,26900.0
2015-03-11 14:20:00,38.45,38.46,38.43,38.45,35100.0,29.4075,29.4152,29.3922,29.4075,35100.0
2015-03-11 14:30:00,38.44,38.46,38.39,38.41,48400.0,29.3999,29.4152,29.3616,29.3769,48400.0
2015-03-11 14:40:00,38.42,38.42,38.38,38.39,52400.0,29.3846,29.3846,29.354,29.3616,52400.0
2015-03-11 14:50:00,38.39,38.45,38.38,38.45,30200.0,29.3616,29.4075,29.354,29.4075,30200.0
2015-03-11 15:00:00,38.45,38.46,38.42,38.42,73500.0,29.4075,29.4152,29.3846,29.3846,73500.0
2015-03-11 15:10:00,38.43,38.43,38.4,38.43,57800.0,29.3922,29.3922,29.3693,29.3922,57800.0
2015-03-11 15:20:00,38.43,38.43,38.37,38.37,129900.0,29.3922,29.3922,29.3463,29.3463,129900.0
2015-03-11 15:30:00,38.37,38.37,38.31,38.35,97100.0,29.3463,29.3463,29.3004,29.331,97100.0
2015-03-11 15:40:00,38.36,38.4,38.33,38.34,100300.0,29.3387,29.3693,29.3157,29.3234,100300.0
2015-03-11 15:50:00,38.34,38.44,38.33,38.4,296700.0,29.3234,29.3999,29.3157,29.3693,296700.0
2015-03-12 09:30:00,38.46,38.66,38.46,38.63,58600.0,29.4152,29.5681,29.4152,29.5452,58600.0
2015-03-12 09:40:00,38.64,38.76,38.64,38.75,24300.0,29.5528,29.6446,29.5528,29.6369,24300.0
2015-03-12 09:50:00,38.75,38.77,38.71,38.71,36700.0,29.6369,29.6522,29.6064,29.6064,36700.0
2015-03-12 10:00:00,38.7,38.71,38.61,38.66,41300.0,29.5987,29.6064,29.5299,29.5681,41300.0
2015-03-12 10:10:00,38.66,38.66,38.61,38.62,32900.0,29.5681,29.5681,29.5299,29.5375,32900.0
2015-03-12 10:20:00,38.62,38.66,38.61,38.66,34800.0,29.5375,29.5681,29.5299,29.5681,34800.0
2015-03-12 10:30:00,38.65,38.69,38.65,38.67,41900.0,29.5605,29.5911,29.5605,29.5758,41900.0
2015-03-12 10:40:00,38.67,38.68,38.58,38.63,52500.0,29.5758,29.5834,29.5069,29.5452,52500.0
2015-03-12 10:50:00,38.63,38.67,38.61,38.64,98400.0,29.5452,29.5758,29.5299,29.5528,98400.0
2015-03-12 11:00:00,38.64,38.64,38.6,38.61,85400.0,29.5528,29.5528,29.5222,29.5299,85400.0
2015-03-12 11:10:00,38.6,38.67,38.6,38.67,88100.0,29.5222,29.5758,29.5222,29.5758,88100.0
2015-03-12 11:20:00,38.66,38.71,38.66,38.7,72100.0,29.5681,29.6064,29.5681,29.5987,72100.0
2015-03-12 11:30:00,38.7,38.72,38.66,38.68,72400.0,29.5987,29.614,29.5681,29.5834,72400.0
2015-03-12 11:40:00,38.69,38.71,38.64,38.64,35900.0,29.5911,29.6064,29.5528,29.5528,35900.0
2015-03-12 11:50:00,38.65,38.67,38.59,38.6,29400.0,29.5605,29.5758,29.5146,29.5222,29400.0
2015-03-12 12:00:00,38.6,38.62,38.58,38.6,31100.0,29.5222,29.5375,29.5069,29.5222,31100.0
2015-03-12 12:10:00,38.6,38.65,38.6,38.63,25600.0,29.5222,29.5605,29.5222,29.5452,25600.0
2015-03-12 12:20:00,38.63,38.64,38.59,38.61,36100.0,29.5452,29.5528,29.5146,29.5299,36100.0
2015-03-12 12:30:00,38.6,38.63,38.6,38.6,12800.0,29.5222,29.5452,29.5222,29.5222,12800.0
2015-03-12 12:40:00,38.61,38.61,38.59,38.6,55800.0,29.5299,29.5299,29.5146,29.5222,55800.0
2015-03-12 12:50:00,38.59,38.61,38.58,38.6,70000.0,29.5146,29.5299,29.5069,29.5222,70000.0
2015-03-12 13:00:00,38.6,38.6,38.58,38.59,27600.0,29.5222,29.5222,29.5069,29.5146,27600.0
2015-03-12 13:10:00,38.59,38.61,38.58,38.59,25200.0,29.5146,29.5299,29.5069,29.5146,25200.0
2015-03-12 13:20:00,38.6,38.6,38.57,38.6,39500.0,29.5222,29.5222,29.4993,29.5222,39500.0
2015-03-12 13:30:00,38.6,38.6,38.58,38.59,20600.0,29.5222,29.5222,29.5069,29.5146,20600.0
2015-03-12 13:40:00,38.59,38.64,38.59,38.61,81000.0,29.5146,29.5528,29.5146,29.5299,81000.0
2015-03-12 13:50:00,38.61,38.66,38.6,38.63,113400.0,29.5299,29.5681,29.5222,29.5452,113400.0
2015-03-12 14:00:00,38.64,38.68,38.63,38.64,82500.0,29.5528,29.5834,29.5452,29.5528,82500.0
2015-03-12 14:10:00,38.65,38.66,38.63,38.65,42000.0,29.5605,29.5681,29.5452,29.5605,42000.0
2015-03-12 14:20:00,38.64,38.66,38.64,38.65,87500.0,29.5528,29.5681,29.5528,29.5605,87500.0
2015-03-12 14:30:00,38.65,38.68,38.64,38.67,94000.0,29.5605,29.5834,29.5528,29.5758,94000.0
2015-03-12 14:40:00,38.66,38.69,38.65,38.66,54700.0,29.5681,29.5911,29.5605,29.5681,54700.0
2015-03-12 14:50:00,38.67,38.68,38.64,38.66,152600.0,29.5758,29.5834,29.5528,29.5681,152600.0
2015-03-12 15:00:00,38.65,38.69,38.65,38.68,148300.0,29.5605,29.5911,29.5605,29.5834,148300.0
2015-03-12 15:10:00,38.68,38.73,38.67,38.73,138000.0,29.5834,29.6217,29.5758,29.6217,138000.0
2015-03-12 15:20:00,38.73,38.75,38.72,38.75,49800.0,29.6217,29.6369,29.614,29.6369,49800.0
2015-03-12 15:30:00,38.75,38.78,38.74,38.77,101000.0,29.6369,29.6599,29.6293,29.6522,101000.0
2015-03-12 15:40:00,38.77,38.8,38.76,38.77,113200.0,29.6522,29.6752,29.6446,29.6522,113200.0
2015-03-12 15:50:00,38.78,38.8,38.74,38.8,247300.0,29.6599,29.6752,29.6293,29.6752,247300.0
2015-03-13 09:30:00,38.66,38.7,38.42,38.55,69700.0,29.5681,29.5987,29.3846,29.484,69700.0
2015-03-13 09:40:00,38.56,38.64,38.52,38.55,45600.0,29.4916,29.5528,29.461,29.484,45600.0
2015-03-13 09:50:00,38.55,38.59,38.52,38.53,46200.0,29.484,29.5146,29.461,29.4687,46200.0
2015-03-13 10:00:00,38.52,38.56,38.41,38.45,43000.0,29.461,29.4916,29.3769,29.4075,43000.0
2015-03-13 10:10:00,38.45,38.57,38.43,38.51,50200.0,29.4075,29.4993,29.3922,29.4534,50200.0
2015-03-13 10:20:00,38.5,38.53,38.44,38.46,221900.0,29.4457,29.4687,29.3999,29.4152,221900.0
2015-03-13 10:30:00,38.46,38.5,38.45,38.5,39300.0,29.4152,29.4457,29.4075,29.4457,39300.0
2015-03-13 10:40:00,38.5,38.51,38.43,38.46,78100.0,29.4457,29.4534,29.3922,29.4152,78100.0
2015-03-13 10:50:00,38.46,38.46,38.38,38.39,55700.0,29.4152,29.4152,29.354,29.3616,55700.0
2015-03-13 11:00:00,38.37,38.42,38.36,38.41,49900.0,29.3463,29.3846,29.3387,29.3769,49900.0
2015-03-13 11:10:00,38.41,38.46,38.41,38.45,59200.0,29.3769,29.4152,29.3769,29.4075,59200.0
2015-03-13 11:20:00,38.46,38.47,38.39,38.4,72600.0,29.4152,29.4228,29.3616,29.3693,72600.0
2015-03-13 11:30:00,38.4,38.41,38.36,38.4,60800.0,29.3693,29.3769,29.3387,29.3693,60800.0
2015-03-13 11:40:00,38.4,38.41,38.35,38.36,52500.0,29.3693,29.3769,29.331,29.3387,52500.0
2015-03-13 11:50:00,38.37,38.4,38.37,38.4,32500.0,29.3463,29.3693,29.3463,29.3693,32500.0
2015-03-13 12:00:00,38.39,38.41,38.35,38.38,39500.0,29.3616,29.3769,29.331,29.354,39500.0
2015-03-13 12:10:00,38.39,38.42,38.38,38.4,31400.0,29.3616,29.3846,29.354,29.3693,31400.0
2015-03-13 12:20:00,38.4,38.5,38.4,38.48,30400.0,29.3693,29.4457,29.3693,29.4304,30400.0
2015-03-13 12:30:00,38.48,38.5,38.46,38.5,64100.0,29.4304,29.4457,29.4152,29.4457,64100.0
2015-03-13 12:40:00,38.5,38.5,38.47,38.5,27500.0,29.4457,29.4457,29.4228,29.4457,27500.0
2015-03-13 12:50:00,38.5,38.5,38.48,38.5,19400.0,29.4457,29.4457,29.4304,29.4457,19400.0
2015-03-13 13:00:00,38.5,38.51,38.46,38.47,25500.0,29.4457,29.4534,29.4152,29.4228,25500.0
2015-03-13 13:10:00,38.47,38.49,38.46,38.49,25900.0,29.4228,29.4381,29.4152,29.4381,25900.0
2015-03-13 13:20:00,38.49,38.51,38.48,38.48,41700.0,29.4381,29.4534,29.4304,29.4304,41700.0
2015-03-13 13:30:00,38.48,38.51,38.47,38.5,38600.0,29.4304,29.4534,29.4228,29.4457,38600.0
2015-03-13 13:40:00,38.5,38.5,38.48,38.49,50200.0,29.4457,29.4457,29.4304,29.4381,50200.0
2015-03-13 13:50:00,38.48,38.5,38.46,38.48,49300.0,29.4304,29.4457,29.4152,29.4304,49300.0
2015-03-13 14:00:00,38.47,38.48,38.46,38.47,41500.0,29.4228,29.4304,29.4152,29.4228,41500.0
2015-03-13 14:10:00,38.46,38.49,38.44,38.44,48100.0,29.4152,29.4381,29.3999,29.3999,48100.0
2015-03-13 14:20:00,38.45,38.45,38.42,38.43,37400.0,29.4075,29.4075,29.3846,29.3922,37400.0
2015-03-13 14:30:00,38.43,38.43,38.37,38.38,51500.0,29.3922,29.3922,29.3463,29.354,51500.0
2015-03-13 14:40:00,38.37,38.37,38.31,38.36,101200.0,29.3463,29.3463,29.3004,29.3387,101200.0
2015-03-13 14:50:00,38.36,38.41,38.35,38.41,32000.0,29.3387,29.3769,29.331,29.3769,32000.0
2015-03-13 15:00:00,38.4,38.45,38.39,38.43,41800.0,29.3693,29.4075,29.3616,29.3922,41800.0
2015-03-13 15:10:00,38.44,38.46,38.41,38.44,45000.0,29.3999,29.4152,29.3769,29.3999,45000.0
2015-03-13 15:20:00,38.44,38.5,38.41,38.5,45300.0,29.3999,29.4457,29.3769,29.4457,45300.0
2015-03-13 15:30:00,38.5,38.52,38.48,38.52,120000.0,29.4457,29.461,29.4304,29.461,120000.0
2015-03-13 15:40:00,38.51,38.58,38.5,38.53,88200.0,29.4534,29.5069,29.4457,29.4687,88200.0
2015-03-13 15:50:00,38.53,38.63,38.52,38.57,299800.0,29.4687,29.5452,29.461,29.4993,299800.0
2015-03-16 09:30:00,38.68,38.74,38.58,38.64,112700.0,29.5834,29.6293,29.5069,29.5528,112700.0
2015-03-16 09:40:00,38.63,38.66,38.59,38.6,85900.0,29.5452,29.5681,29.5146,29.5222,85900.0
2015-03-16 09:50:00,38.6,38.7,38.59,38.64,114000.0,29.5222,29.5987,29.5146,29.5528,114000.0
2015-03-16 10:00:00,38.64,38.65,38.58,38.6,58800.0,29.5528,29.5605,29.5069,29.5222,58800.0
2015-03-16 10:10:00,38.59,38.61,38.57,38.59,60000.0,29.5146,29.5299,29.4993,29.5146,60000.0
2015-03-16 10:20:00,38.59,38.64,38.56,38.61,86400.0,29.5146,29.5528,29.4916,29.5299,86400.0
2015-03-16 10:30:00,38.61,38.68,38.58,38.58,61700.0,29.5299,29.5834,29.5069,29.5069,61700.0
2015-03-16 10:40:00,38.57,38.61,38.54,38.58,66300.0,29.4993,29.5299,29.4763,29.5069,66300.0
2015-03-16 10:50:00,38.58,38.6,38.56,38.59,60700.0,29.5069,29.5222,29.4916,29.5146,60700.0
2015-03-16 11:00:00,38.59,38.61,38.57,38.57,53500.0,29.5146,29.5299,29.4993,29.4993,53500.0
2015-03-16 11:10:00,38.58,38.6,38.52,38.52,47900.0,29.5069,29.5222,29.461,29.461,47900.0
2015-03-16 11:20:00,38.52,38.57,38.5,38.54,49800.0,29.461,29.4993,29.4457,29.4763,49800.0
2015-03-16 11:30:00,38.54,38.6,38.52,38.52,119500.0,29.4763,29.5222,29.461,29.461,119500.0
2015-03-16 11:40:00,38.52,38.58,38.51,38.57,28900.0,29.461,29.5069,29.4534,29.4993,28900.0
2015-03-16 11:50:00,38.58,38.59,38.55,38.58,22400.0,29.5069,29.5146,29.484,29.5069,22400.0
2015-03-16 12:00:00,38.58,38.6,38.57,38.57,42800.0,29.5069,29.5222,29.4993,29.4993,42800.0
2015-03-16 12:10:00,38.58,38.58,38.51,38.51,17700.0,29.5069,29.5069,29.4534,29.4534,17700.0
2015-03-16 12:20:00,38.52,38.54,38.48,38.53,70500.0,29.461,29.4763,29.4304,29.4687,70500.0
2015-03-16 12:30:00,38.53,38.57,38.52,38.54,29400.0,29.4687,29.4993,29.461,29.4763,29400.0
2015-03-16 12:40:00,38.55,38.57,38.53,38.53,21700.0,29.484,29.4993,29.4687,29.4687,21700.0
2015-03-16 12:50:00,38.54,38.59,38.54,38.57,25000.0,29.4763,29.5146,29.4763,29.4993,25000.0
2015-03-16 13:00:00,38.57,38.6,38.56,38.58,31700.0,29.4993,29.5222,29.4916,29.5069,31700.0
2015-03-16 13:10:00,38.58,38.62,38.58,38.59,50000.0,29.5069,29.5375,29.5069,29.5146,50000.0
2015-03-16 13:20:00,38.59,38.6,38.56,38.58,35700.0,29.5146,29.5222,29.4916,29.5069,35700.0
2015-03-16 13:30:00,38.57,38.6,38.56,38.59,94600.0,29.4993,29.5222,29.4916,29.5146,94600.0
2015-03-16 13:40:00,38.6,38.6,38.55,38.58,125800.0,29.5222,29.5222,29.484,29.5069,125800.0
2015-03-16 13:50:00,38.58,38.59,38.56,38.57,31100.0,29.5069,29.5146,29.4916,29.4993,31100.0
2015-03-16 14:00:00,38.56,38.57,38.52,38.57,63300.0,29.4916,29.4993,29.461,29.4993,63300.0
2015-03-16 14:10:00,38.56,38.57,38.53,38.55,49100.0,29.4916,29.4993,29.4687,29.484,49100.0
2015-03-16 14:20:00,38.55,38.6,38.55,38.59,55700.0,29.484,29.5222,29.484,29.5146,55700.0
2015-03-16 14:30:00,38.59,38.6,38.55,38.56,46600.0,29.5146,29.5222,29.484,29.4916,46600.0
2015-03-16 14:40:00,38.57,38.61,38.56,38.59,53100.0,29.4993,29.5299,29.4916,29.5146,53100.0
2015-03-16 14:50:00,38.59,38.64,38.59,38.63,64500.0,29.5146,29.5528,29.5146,29.5452,64500.0
2015-03-16 15:00:00,38.63,38.68,38.62,38.62,47300.0,29.5452,29.5834,29.5375,29.5375,47300.0
2015-03-16 15:10:00,38.62,38.64,38.61,38.61,50100.0,29.5375,29.5528,29.5299,29.5299,50100.0
2015-03-16 15:20:00,38.61,38.63,38.58,38.62,97000.0,29.5299,29.5452,29.5069,29.5375,97000.0
2015-03-16 15:30:00,38.62,38.67,38.62,38.63,58000.0,29.5375,29.5758,29.5375,29.5452,58000.0
2015-03-16 15:40:00,38.62,38.67,38.62,38.66,94700.0,29.5375,29.5758,29.5375,29.5681,94700.0
2015-03-16 15:50:00,38.66,38.72,38.66,38.7,217400.0,29.5681,29.614,29.5681,29.5987,217400.0
2015-03-17 09:30:00,38.51,38.7,38.51,38.65,68500.0,29.4534,29.5987,29.4534,29.5605,68500.0
2015-03-17 09:40:00,38.65,38.69,38.57,38.58,41600.0,29.5605,29.5911,29.4993,29.5069,41600.0
2015-03-17 09:50:00,38.57,38.59,38.55,38.57,48500.0,29.4993,29.5146,29.484,29.4993,48500.0
2015-03-17 10:00:00,38.57,38.6,38.53,38.59,35300.0,29.4993,29.5222,29.4687,29.5146,35300.0
2015-03-17 10:10:00,38.58,38.59,38.55,38.57,28800.0,29.5069,29.5146,29.484,29.4993,28800.0
2015-03-17 10:20:00,38.56,38.59,38.54,38.58,46900.0,29.4916,29.5146,29.4763,29.5069,46900.0
2015-03-17 10:30:00,38.57,38.58,38.51,38.52,26800.0,29.4993,29.5069,29.4534,29.461,26800.0
2015-03-17 10:40:00,38.51,38.54,38.49,38.53,44700.0,29.4534,29.4763,29.4381,29.4687,44700.0
2015-03-17 10:50:00,38.52,38.57,38.51,38.55,69000.0,29.461,29.4993,29.4534,29.484,69000.0
2015-03-17 11:00:00,38.55,38.55,38.47,38.5,48600.0,29.484,29.484,29.4228,29.4457,48600.0
2015-03-17 11:10:00,38.49,38.51,38.43,38.43,48700.0,29.4381,29.4534,29.3922,29.3922,48700.0
2015-03-17 11:20:00,38.43,38.51,38.43,38.49,43400.0,29.3922,29.4534,29.3922,29.4381,43400.0
2015-03-17 11:30:00,38.49,38.52,38.48,38.51,34800.0,29.4381,29.461,29.4304,29.4534,34800.0
2015-03-17 11:40:00,38.52,38.54,38.51,38.53,32300.0,29.461,29.4763,29.4534,29.4687,32300.0
2015-03-17 11:50:00,38.53,38.57,38.52,38.57,48300.0,29.4687,29.4993,29.461,29.4993,48300.0
2015-03-17 12:00:00,38.58,38.59,38.49,38.5,34300.0,29.5069,29.5146,29.4381,29.4457,34300.0
2015-03-17 12:10:00,38.5,38.51,38.49,38.51,22900.0,29.4457,29.4534,29.4381,29.4534,22900.0
2015-03-17 12:20:00,38.51,38.52,38.49,38.5,22000.0,29.4534,29.461,29.4381,29.4457,22000.0
2015-03-17 12:30:00,38.49,38.5,38.49,38.49,33500.0,29.4381,29.4457,29.4381,29.4381,33500.0
2015-03-17 12:40:00,38.49,38.51,38.45,38.45,37600.0,29.4381,29.4534,29.4075,29.4075,37600.0
2015-03-17 12:50:00,38.45,38.47,38.42,38.47,49400.0,29.4075,29.4228,29.3846,29.4228,49400.0
2015-03-17 13:00:00,38.47,38.48,38.45,38.46,21200.0,29.4228,29.4304,29.4075,29.4152,21200.0
2015-03-17 13:10:00,38.47,38.5,38.45,38.45,19700.0,29.4228,29.4457,29.4075,29.4075,19700.0
2015-03-17 13:20:00,38.46,38.47,38.45,38.45,23100.0,29.4152,29.4228,29.4075,29.4075,23100.0
2015-03-17 13:30:00,38.45,38.47,38.44,38.45,46900.0,29.4075,29.4228,29.3999,29.4075,46900.0
2015-03-17 13:40:00,38.45,38.5,38.45,38.49,24600.0,29.4075,29.4457,29.4075,29.4381,24600.0
2015-03-17 13:50:00,38.5,38.53,38.47,38.53,24900.0,29.4457,29.4687,29.4228,29.4687,24900.0
2015-03-17 14:00:00,38.52,38.55,38.51,38.51,27000.0,29.461,29.484,29.4534,29.4534,27000.0
2015-03-17 14:10:00,38.52,38.53,38.48,38.48,25500.0,29.461,29.4687,29.4304,29.4304,25500.0
2015-03-17 14:20:00,38.48,38.49,38.46,38.47,28600.0,29.4304,29.4381,29.4152,29.4228,28600.0
2015-03-17 14:30:00,38.47,38.47,38.43,38.44,33000.0,29.4228,29.4228,29.3922,29.3999,33000.0
2015-03-17 14:40:00,38.44,38.47,38.44,38.45,20700.0,29.3999,29.4228,29.3999,29.4075,20700.0
2015-03-17 14:50:00,38.45,38.51,38.44,38.5,27700.0,29.4075,29.4534,29.3999,29.4457,27700.0
2015-03-17 15:00:00,38.5,38.54,38.49,38.52,34800.0,29.4457,29.4763,29.4381,29.461,34800.0
2015-03-17 15:10:00,38.53,38.58,38.52,38.58,42800.0,29.4687,29.5069,29.461,29.5069,42800.0
2015-03-17 15:20:00,38.58,38.61,38.56,38.58,37400.0,29.5069,29.5299,29.4916,29.5069,37400.0
2015-03-17 15:30:00,38.58,38.59,38.55,38.55,48900.0,29.5069,29.5146,29.484,29.484,48900.0
2015-03-17 15:40:00,38.55,38.6,38.51,38.6,107300.0,29.484,29.5222,29.4534,29.5222,107300.0
2015-03-17 15:50:00,38.59,38.6,38.51,38.52,121400.0,29.5146,29.5222,29.4534,29.461,121400.0
2015-03-18 09:30:00,38.48,38.5,38.26,38.29,36700.0,29.4304,29.4457,29.2622,29.2851,36700.0
2015-03-18 09:40:00,38.27,38.27,38.19,38.2,36100.0,29.2698,29.2698,29.2086,29.2163,36100.0
2015-03-18 09:50:00,38.2,38.2,38.07,38.08,70900.0,29.2163,29.2163,29.1169,29.1245,70900.0
2015-03-18 10:00:00,38.09,38.16,38.08,38.15,58600.0,29.1322,29.1857,29.1245,29.1781,58600.0
2015-03-18 10:10:00,38.15,38.22,38.13,38.21,60000.0,29.1781,29.2316,29.1628,29.2239,60000.0
2015-03-18 10:20:00,38.2,38.29,38.2,38.28,75600.0,29.2163,29.2851,29.2163,29.2775,75600.0
2015-03-18 10:30:00,38.28,38.29,38.23,38.24,59800.0,29.2775,29.2851,29.2392,29.2469,59800.0
2015-03-18 10:40:00,38.25,38.26,38.22,38.26,38100.0,29.2545,29.2622,29.2316,29.2622,38100.0
2015-03-18 10:50:00,38.25,38.36,38.25,38.34,53500.0,29.2545,29.3387,29.2545,29.3234,53500.0
2015-03-18 11:00:00,38.35,38.4,38.34,38.35,99900.0,29.331,29.3693,29.3234,29.331,99900.0
2015-03-18 11:10:00,38.34,38.36,38.32,38.32,65900.0,29.3234,29.3387,29.3081,29.3081,65900.0
2015-03-18 11:20:00,38.32,38.33,38.25,38.26,51100.0,29.3081,29.3157,29.2545,29.2622,51100.0
2015-03-18 11:30:00,38.26,38.33,38.25,38.3,30600.0,29.2622,29.3157,29.2545,29.2928,30600.0
2015-03-18 11:40:00,38.31,38.42,38.3,38.36,48400.0,29.3004,29.3846,29.2928,29.3387,48400.0
2015-03-18 11:50:00,38.36,38.39,38.32,38.32,28600.0,29.3387,29.3616,29.3081,29.3081,28600.0
2015-03-18 12:00:00,38.31,38.34,38.26,38.31,66200.0,29.3004,29.3234,29.2622,29.3004,66200.0
2015-03-18 12:10:00,38.32,38.32,38.18,38.18,60600.0,29.3081,29.3081,29.201,29.201,60600.0
2015-03-18 12:20:00,38.18,38.18,38.13,38.15,91500.0,29.201,29.201,29.1628,29.1781,91500.0
2015-03-18 12:30:00,38.15,38.16,38.12,38.15,98300.0,29.1781,29.1857,29.1551,29.1781,98300.0
2015-03-18 12:40:00,38.14,38.17,38.14,38.16,67200.0,29.1704,29.1934,29.1704,29.1857,67200.0
2015-03-18 12:50:00,38.17,38.2,38.16,38.16,31300.0,29.1934,29.2163,29.1857,29.1857,31300.0
2015-03-18 13:00:00,38.16,38.2,38.11,38.2,70500.0,29.1857,29.2163,29.1475,29.2163,70500.0
2015-03-18 13:10:00,38.2,38.2,38.16,38.2,25000.0,29.2163,29.2163,29.1857,29.2163,25000.0
2015-03-18 13:20:00,38.2,38.22,38.14,38.14,32700.0,29.2163,29.2316,29.1704,29.1704,32700.0
2015-03-18 13:30:00,38.15,38.15,38.07,38.08,59200.0,29.1781,29.1781,29.1169,29.1245,59200.0
2015-03-18 13:40:00,38.08,38.09,38.05,38.05,94400.0,29.1245,29.1322,29.1016,29.1016,94400.0
2015-03-18 13:50:00,38.05,38.06,38.01,38.04,140600.0,29.1016,29.1092,29.071,29.0939,140600.0
2015-03-18 14:00:00,38.05,38.46,38.03,38.37,232700.0,29.1016,29.4152,29.0863,29.3463,232700.0
2015-03-18 14:10:00,38.38,38.46,38.37,38.44,208600.0,29.354,29.4152,29.3463,29.3999,208600.0
2015-03-18 14:20:00,38.43,38.43,38.38,38.43,206200.0,29.3922,29.3922,29.354,29.3922,206200.0
2015-03-18 14:30:00,38.43,38.54,38.4,38.47,214700.0,29.3922,29.4763,29.3693,29.4228,214700.0
2015-03-18 14:40:00,38.48,38.51,38.44,38.47,76200.0,29.4304,29.4534,29.3999,29.4228,76200.0
2015-03-18 14:50:00,38.46,38.51,38.44,38.49,136000.0,29.4152,29.4534,29.3999,29.4381,136000.0
2015-03-18 15:00:00,38.48,38.57,38.45,38.55,283800.0,29.4304,29.4993,29.4075,29.484,283800.0
2015-03-18 15:10:00,38.55,38.73,38.55,38.68,127400.0,29.484,29.6217,29.484,29.5834,127400.0
2015-03-18 15:20:00,38.68,38.7,38.63,38.65,109600.0,29.5834,29.5987,29.5452,29.5605,109600.0
2015-03-18 15:30:00,38.65,38.66,38.49,38.52,198900.0,29.5605,29.5681,29.4381,29.461,198900.0
2015-03-18 15:40:00,38.52,38.54,38.5,38.51,128200.0,29.461,29.4763,29.4457,29.4534,128200.0
2015-03-18 15:50:00,38.51,38.55,38.48,38.54,235800.0,29.4534,29.484,29.4304,29.4763,235800.0
2015-03-19 09:30:00,38.46,38.46,38.3,38.32,52400.0,29.4152,29.4152,29.2928,29.3081,52400.0
2015-03-19 09:40:00,38.33,38.35,38.23,38.23,32200.0,29.3157,29.331,29.2392,29.2392,32200.0
2015-03-19 09:50:00,38.24,38.31,38.23,38.31,51100.0,29.2469,29.3004,29.2392,29.3004,51100.0
2015-03-19 10:00:00,38.31,38.38,38.31,38.37,31900.0,29.3004,29.354,29.3004,29.3463,31900.0
2015-03-19 10:10:00,38.37,38.42,38.35,38.39,30100.0,29.3463,29.3846,29.331,29.3616,30100.0
2015-03-19 10:20:00,38.39,38.42,38.38,38.42,47900.0,29.3616,29.3846,29.354,29.3846,47900.0
2015-03-19 10:30:00,38.41,38.41,38.3,38.3,48600.0,29.3769,29.3769,29.2928,29.2928,48600.0
2015-03-19 10:40:00,38.3,38.32,38.24,38.24,54900.0,29.2928,29.3081,29.2469,29.2469,54900.0
2015-03-19 10:50:00,38.23,38.28,38.22,38.28,73500.0,29.2392,29.2775,29.2316,29.2775,73500.0
2015-03-19 11:00:00,38.28,38.29,38.25,38.27,30400.0,29.2775,29.2851,29.2545,29.2698,30400.0
2015-03-19 11:10:00,38.27,38.3,38.26,38.29,36500.0,29.2698,29.2928,29.2622,29.2851,36500.0
2015-03-19 11:20:00,38.29,38.3,38.24,38.24,51200.0,29.2851,29.2928,29.2469,29.2469,51200.0
2015-03-19 11:30:00,38.24,38.24,38.13,38.16,84900.0,29.2469,29.2469,29.1628,29.1857,84900.0
2015-03-19 11:40:00,38.17,38.18,38.11,38.13,33000.0,29.1934,29.201,29.1475,29.1628,33000.0
2015-03-19 11:50:00,38.14,38.14,38.07,38.12,36200.0,29.1704,29.1704,29.1169,29.1551,36200.0
2015-03-19 12:00:00,38.12,38.13,38.1,38.11,31800.0,29.1551,29.1628,29.1398,29.1475,31800.0
2015-03-19 12:10:00,38.11,38.12,38.07,38.09,44200.0,29.1475,29.1551,29.1169,29.1322,44200.0
2015-03-19 12:20:00,38.08,38.09,38.04,38.07,107800.0,29.1245,29.1322,29.0939,29.1169,107800.0
2015-03-19 12:30:00,38.07,38.1,38.04,38.06,60500.0,29.1169,29.1398,29.0939,29.1092,60500.0
2015-03-19 12:40:00,38.06,38.07,38.04,38.05,53400.0,29.1092,29.1169,29.0939,29.1016,53400.0
2015-03-19 12:50:00,38.05,38.05,38.02,38.04,40600.0,29.1016,29.1016,29.0786,29.0939,40600.0
2015-03-19 13:00:00,38.03,38.06,38.02,38.05,41400.0,29.0863,29.1092,29.0786,29.1016,41400.0
2015-03-19 13:10:00,38.04,38.04,38.01,38.02,92800.0,29.0939,29.0939,29.071,29.0786,92800.0
2015-03-19 13:20:00,38.02,38.06,38.01,38.06,97100.0,29.0786,29.1092,29.071,29.1092,97100.0
2015-03-19 13:30:00,38.05,38.08,38.05,38.08,25900.0,29.1016,29.1245,29.1016,29.1245,25900.0
2015-03-19 13:40:00,38.07,38.15,38.06,38.11,65200.0,29.1169,29.1781,29.1092,29.1475,65200.0
2015-03-19 13:50:00,38.11,38.12,38.08,38.1,28300.0,29.1475,29.1551,29.1245,29.1398,28300.0
2015-03-19 14:00:00,38.1,38.17,38.09,38.17,37800.0,29.1398,29.1934,29.1322,29.1934,37800.0
2015-03-19 14:10:00,38.17,38.2,38.13,38.14,31200.0,29.1934,29.2163,29.1628,29.1704,31200.0
2015-03-19 14:20:00,38.14,38.14,38.1,38.13,31200.0,29.1704,29.1704,29.1398,29.1628,31200.0
2015-03-19 14:30:00,38.14,38.16,38.11,38.14,32700.0,29.1704,29.1857,29.1475,29.1704,32700.0
2015-03-19 14:40:00,38.14,38.17,38.12,38.17,31400.0,29.1704,29.1934,29.1551,29.1934,31400.0
2015-03-19 14:50:00,38.17,38.21,38.14,38.21,32900.0,29.1934,29.2239,29.1704,29.2239,32900.0
2015-03-19 15:00:00,38.21,38.25,38.19,38.22,60300.0,29.2239,29.2545,29.2086,29.2316,60300.0
2015-03-19 15:10:00,38.22,38.25,38.2,38.25,89700.0,29.2316,29.2545,29.2163,29.2545,89700.0
2015-03-19 15:20:00,38.25,38.25,38.18,38.2,128700.0,29.2545,29.2545,29.201,29.2163,128700.0
2015-03-19 15:30:00,38.2,38.22,38.17,38.2,192400.0,29.2163,29.2316,29.1934,29.2163,192400.0
2015-03-19 15:40:00,38.19,38.2,38.12,38.2,129400.0,29.2086,29.2163,29.1551,29.2163,129400.0
2015-03-19 15:50:00,38.19,38.22,38.17,38.21,245200.0,29.2086,29.2316,29.1934,29.2239,245200.0
2015-03-20 09:30:00,38.31,38.5,38.31,38.48,554900.0,29.3004,29.4457,29.3004,29.4304,554900.0
2015-03-20 09:40:00,38.48,38.54,38.43,38.44,68600.0,29.4304,29.4763,29.3922,29.3999,68600.0
2015-03-20 09:50:00,38.45,38.5,38.44,38.48,55200.0,29.4075,29.4457,29.3999,29.4304,55200.0
2015-03-20 10:00:00,38.49,38.51,38.47,38.5,55300.0,29.4381,29.4534,29.4228,29.4457,55300.0
2015-03-20 10:10:00,38.49,38.5,38.48,38.5,51700.0,29.4381,29.4457,29.4304,29.4457,51700.0
2015-03-20 10:20:00,38.5,38.5,38.47,38.49,38400.0,29.4457,29.4457,29.4228,29.4381,38400.0
2015-03-20 10:30:00,38.49,38.53,38.48,38.49,94100.0,29.4381,29.4687,29.4304,29.4381,94100.0
2015-03-20 10:40:00,38.5,38.5,38.46,38.47,76900.0,29.4457,29.4457,29.4152,29.4228,76900.0
2015-03-20 10:50:00,38.47,38.5,38.46,38.5,51200.0,29.4228,29.4457,29.4152,29.4457,51200.0
2015-03-20 11:00:00,38.5,38.51,38.46,38.46,98600.0,29.4457,29.4534,29.4152,29.4152,98600.0
2015-03-20 11:10:00,38.47,38.5,38.46,38.48,31100.0,29.4228,29.4457,29.4152,29.4304,31100.0
2015-03-20 11:20:00,38.48,38.5,38.46,38.5,32700.0,29.4304,29.4457,29.4152,29.4457,32700.0
2015-03-20 11:30:00,38.5,38.51,38.48,38.48,44500.0,29.4457,29.4534,29.4304,29.4304,44500.0
2015-03-20 11:40:00,38.49,38.49,38.48,38.49,20200.0,29.4381,29.4381,29.4304,29.4381,20200.0
2015-03-20 11:50:00,38.48,38.5,38.48,38.5,38700.0,29.4304,29.4457,29.4304,29.4457,38700.0
2015-03-20 12:00:00,38.49,38.5,38.48,38.5,67200.0,29.4381,29.4457,29.4304,29.4457,67200.0
2015-03-20 12:10:00,38.5,38.53,38.49,38.53,36000.0,29.4457,29.4687,29.4381,29.4687,36000.0
2015-03-20 12:20:00,38.53,38.53,38.49,38.52,35700.0,29.4687,29.4687,29.4381,29.461,35700.0
2015-03-20 12:30:00,38.51,38.55,38.5,38.55,48800.0,29.4534,29.484,29.4457,29.484,48800.0
2015-03-20 12:40:00,38.55,38.61,38.54,38.61,45800.0,29.484,29.5299,29.4763,29.5299,45800.0
2015-03-20 12:50:00,38.61,38.75,38.61,38.73,110200.0,29.5299,29.6369,29.5299,29.6217,110200.0
2015-03-20 13:00:00,38.73,38.74,38.64,38.65,45600.0,29.6217,29.6293,29.5528,29.5605,45600.0
2015-03-20 13:10:00,38.65,38.7,38.64,38.69,123200.0,29.5605,29.5987,29.5528,29.5911,123200.0
2015-03-20 13:20:00,38.69,38.69,38.62,38.62,68700.0,29.5911,29.5911,29.5375,29.5375,68700.0
2015-03-20 13:30:00,38.63,38.64,38.63,38.64,21200.0,29.5452,29.5528,29.5452,29.5528,21200.0
2015-03-20 13:40:00,38.64,38.73,38.63,38.68,79500.0,29.5528,29.6217,29.5452,29.5834,79500.0
2015-03-20 13:50:00,38.67,38.68,38.64,38.66,32900.0,29.5758,29.5834,29.5528,29.5681,32900.0
2015-03-20 14:00:00,38.66,38.71,38.66,38.68,48600.0,29.5681,29.6064,29.5681,29.5834,48600.0
2015-03-20 14:10:00,38.69,38.7,38.68,38.7,27300.0,29.5911,29.5987,29.5834,29.5987,27300.0
2015-03-20 14:20:00,38.7,38.7,38.65,38.69,36600.0,29.5987,29.5987,29.5605,29.5911,36600.0
2015-03-20 14:30:00,38.69,38.7,38.68,38.7,86400.0,29.5911,29.5987,29.5834,29.5987,86400.0
2015-03-20 14:40:00,38.7,38.7,38.68,38.7,33600.0,29.5987,29.5987,29.5834,29.5987,33600.0
2015-03-20 14:50:00,38.7,38.71,38.69,38.7,103100.0,29.5987,29.6064,29.5911,29.5987,103100.0
2015-03-20 15:00:00,38.7,38.71,38.69,38.69,36400.0,29.5987,29.6064,29.5911,29.5911,36400.0
2015-03-20 15:10:00,38.7,38.71,38.64,38.64,94000.0,29.5987,29.6064,29.5528,29.5528,94000.0
2015-03-20 15:20:00,38.65,38.67,38.64,38.66,64000.0,29.5605,29.5758,29.5528,29.5681,64000.0
2015-03-20 15:30:00,38.66,38.68,38.6,38.64,135100.0,29.5681,29.5834,29.5222,29.5528,135100.0
2015-03-20 15:40:00,38.65,38.68,38.62,38.62,154300.0,29.5605,29.5834,29.5375,29.5375,154300.0
2015-03-20 15:50:00,38.62,38.65,38.56,38.6,355300.0,29.5375,29.5605,29.4916,29.5222,355300.0
2015-03-23 09:30:00,38.62,38.84,38.59,38.76,104500.0,29.5375,29.7058,29.5146,29.6446,104500.0
2015-03-23 09:40:00,38.76,38.77,38.73,38.75,102700.0,29.6446,29.6522,29.6217,29.6369,102700.0
2015-03-23 09:50:00,38.74,38.85,38.73,38.85,102900.0,29.6293,29.7134,29.6217,29.7134,102900.0
2015-03-23 10:00:00,38.85,38.9,38.84,38.85,66200.0,29.7134,29.7517,29.7058,29.7134,66200.0
2015-03-23 10:10:00,38.85,38.85,38.83,38.84,57200.0,29.7134,29.7134,29.6981,29.7058,57200.0
2015-03-23 10:20:00,38.84,38.85,38.83,38.84,52100.0,29.7058,29.7134,29.6981,29.7058,52100.0
2015-03-23 10:30:00,38.83,38.85,38.81,38.85,47500.0,29.6981,29.7134,29.6828,29.7134,47500.0
2015-03-23 10:40:00,38.84,38.85,38.8,38.84,52900.0,29.7058,29.7134,29.6752,29.7058,52900.0
2015-03-23 10:50:00,38.84,38.88,38.83,38.85,43600.0,29.7058,29.7364,29.6981,29.7134,43600.0
2015-03-23 11:00:00,38.85,38.85,38.79,38.84,35400.0,29.7134,29.7134,29.6675,29.7058,35400.0
2015-03-23 11:10:00,38.82,38.85,38.82,38.84,45200.0,29.6905,29.7134,29.6905,29.7058,45200.0
2015-03-23 11:20:00,38.84,38.85,38.8,38.84,90000.0,29.7058,29.7134,29.6752,29.7058,90000.0
2015-03-23 11:30:00,38.84,38.85,38.76,38.77,45300.0,29.7058,29.7134,29.6446,29.6522,45300.0
2015-03-23 11:40:00,38.76,38.78,38.7,38.76,57500.0,29.6446,29.6599,29.5987,29.6446,57500.0
2015-03-23 11:50:00,38.76,38.76,38.73,38.74,27300.0,29.6446,29.6446,29.6217,29.6293,27300.0
2015-03-23 12:00:00,38.73,38.77,38.71,38.76,50100.0,29.6217,29.6522,29.6064,29.6446,50100.0
2015-03-23 12:10:00,38.77,38.77,38.72,38.74,33400.0,29.6522,29.6522,29.614,29.6293,33400.0
2015-03-23 12:20:00,38.73,38.81,38.73,38.79,38500.0,29.6217,29.6828,29.6217,29.6675,38500.0
2015-03-23 12:30:00,38.79,38.82,38.77,38.81,40700.0,29.6675,29.6905,29.6522,29.6828,40700.0
2015-03-23 12:40:00,38.8,38.85,38.8,38.85,26500.0,29.6752,29.7134,29.6752,29.7134,26500.0
2015-03-23 12:50:00,38.84,38.85,38.79,38.8,51200.0,29.7058,29.7134,29.6675,29.6752,51200.0
2015-03-23 13:00:00,38.8,38.8,38.78,38.8,19100.0,29.6752,29.6752,29.6599,29.6752,19100.0
2015-03-23 13:10:00,38.8,38.8,38.79,38.8,31000.0,29.6752,29.6752,29.6675,29.6752,31000.0
2015-03-23 13:20:00,38.8,38.84,38.79,38.83,34900.0,29.6752,29.7058,29.6675,29.6981,34900.0
2015-03-23 13:30:00,38.84,38.87,38.82,38.87,32500.0,29.7058,29.7287,29.6905,29.7287,32500.0
2015-03-23 13:40:00,38.87,38.87,38.84,38.84,26000.0,29.7287,29.7287,29.7058,29.7058,26000.0
2015-03-23 13:50:00,38.84,38.85,38.82,38.83,32400.0,29.7058,29.7134,29.6905,29.6981,32400.0
2015-03-23 14:00:00,38.82,38.86,38.81,38.85,49600.0,29.6905,29.7211,29.6828,29.7134,49600.0
2015-03-23 14:10:00,38.85,38.86,38.83,38.83,33500.0,29.7134,29.7211,29.6981,29.6981,33500.0
2015-03-23 14:20:00,38.84,38.85,38.82,38.83,50600.0,29.7058,29.7134,29.6905,29.6981,50600.0
2015-03-23 14:30:00,38.83,38.85,38.83,38.84,30000.0,29.6981,29.7134,29.6981,29.7058,30000.0
2015-03-23 14:40:00,38.84,38.9,38.84,38.84,84100.0,29.7058,29.7517,29.7058,29.7058,84100.0
2015-03-23 14:50:00,38.84,38.86,38.83,38.85,38500.0,29.7058,29.7211,29.6981,29.7134,38500.0
2015-03-23 15:00:00,38.85,38.89,38.84,38.88,66500.0,29.7134,29.744,29.7058,29.7364,66500.0
2015-03-23 15:10:00,38.89,38.89,38.86,38.87,40100.0,29.744,29.744,29.7211,29.7287,40100.0
2015-03-23 15:20:00,38.88,38.88,38.8,38.81,113600.0,29.7364,29.7364,29.6752,29.6828,113600.0
2015-03-23 15:30:00,38.81,38.82,38.8,38.82,40900.0,29.6828,29.6905,29.6752,29.6905,40900.0
2015-03-23 15:40:00,38.82,38.83,38.75,38.77,117600.0,29.6905,29.6981,29.6369,29.6522,117600.0
2015-03-23 15:50:00,38.76,38.76,38.65,38.65,220500.0,29.6446,29.6446,29.5605,29.5605,220500.0
2015-03-24 09:30:00,38.66,38.87,38.59,38.68,141300.0,29.5681,29.7287,29.5146,29.5834,141300.0
2015-03-24 09:40:00,38.68,38.72,38.61,38.69,67700.0,29.5834,29.614,29.5299,29.5911,67700.0
2015-03-24 09:50:00,38.69,38.72,38.64,38.68,46300.0,29.5911,29.614,29.5528,29.5834,46300.0
2015-03-24 10:00:00,38.69,38.79,38.67,38.72,254300.0,29.5911,29.6675,29.5758,29.614,254300.0
2015-03-24 10:10:00,38.72,38.72,38.63,38.65,35600.0,29.614,29.614,29.5452,29.5605,35600.0
2015-03-24 10:20:00,38.65,38.76,38.64,38.74,36700.0,29.5605,29.6446,29.5528,29.6293,36700.0
2015-03-24 10:30:00,38.75,38.78,38.73,38.74,47800.0,29.6369,29.6599,29.6217,29.6293,47800.0
2015-03-24 10:40:00,38.74,38.74,38.65,38.66,24300.0,29.6293,29.6293,29.5605,29.5681,24300.0
2015-03-24 10:50:00,38.66,38.69,38.65,38.66,19200.0,29.5681,29.5911,29.5605,29.5681,19200.0
2015-03-24 11:00:00,38.66,38.69,38.64,38.69,22400.0,29.5681,29.5911,29.5528,29.5911,22400.0
2015-03-24 11:10:00,38.68,38.75,38.68,38.74,29400.0,29.5834,29.6369,29.5834,29.6293,29400.0
2015-03-24 11:20:00,38.74,38.75,38.72,38.73,28800.0,29.6293,29.6369,29.614,29.6217,28800.0
2015-03-24 11:30:00,38.73,38.74,38.7,38.71,15000.0,29.6217,29.6293,29.5987,29.6064,15000.0
2015-03-24 11:40:00,38.71,38.73,38.69,38.73,19500.0,29.6064,29.6217,29.5911,29.6217,19500.0
2015-03-24 11:50:00,38.73,38.77,38.72,38.77,59300.0,29.6217,29.6522,29.614,29.6522,59300.0
2015-03-24 12:00:00,38.76,38.79,38.75,38.76,46400.0,29.6446,29.6675,29.6369,29.6446,46400.0
2015-03-24 12:10:00,38.77,38.78,38.73,38.73,46300.0,29.6522,29.6599,29.6217,29.6217,46300.0
2015-03-24 12:20:00,38.73,38.74,38.66,38.67,28100.0,29.6217,29.6293,29.5681,29.5758,28100.0
2015-03-24 12:30:00,38.67,38.68,38.6,38.6,59100.0,29.5758,29.5834,29.5222,29.5222,59100.0
2015-03-24 12:40:00,38.6,38.61,38.53,38.53,21800.0,29.5222,29.5299,29.4687,29.4687,21800.0
2015-03-24 12:50:00,38.53,38.57,38.52,38.52,37600.0,29.4687,29.4993,29.461,29.461,37600.0
2015-03-24 13:00:00,38.53,38.56,38.52,38.55,24700.0,29.4687,29.4916,29.461,29.484,24700.0
2015-03-24 13:10:00,38.55,38.57,38.53,38.57,18000.0,29.484,29.4993,29.4687,29.4993,18000.0
2015-03-24 13:20:00,38.57,38.57,38.52,38.54,37000.0,29.4993,29.4993,29.461,29.4763,37000.0
2015-03-24 13:30:00,38.54,38.55,38.52,38.55,17300.0,29.4763,29.484,29.461,29.484,17300.0
2015-03-24 13:40:00,38.55,38.58,38.54,38.56,21500.0,29.484,29.5069,29.4763,29.4916,21500.0
2015-03-24 13:50:00,38.56,38.59,38.56,38.58,17900.0,29.4916,29.5146,29.4916,29.5069,17900.0
2015-03-24 14:00:00,38.58,38.58,38.54,38.56,19500.0,29.5069,29.5069,29.4763,29.4916,19500.0
2015-03-24 14:10:00,38.56,38.56,38.52,38.52,23800.0,29.4916,29.4916,29.461,29.461,23800.0
2015-03-24 14:20:00,38.52,38.54,38.5,38.51,32400.0,29.461,29.4763,29.4457,29.4534,32400.0
2015-03-24 14:30:00,38.51,38.51,38.48,38.5,27800.0,29.4534,29.4534,29.4304,29.4457,27800.0
2015-03-24 14:40:00,38.5,38.51,38.47,38.5,35800.0,29.4457,29.4534,29.4228,29.4457,35800.0
2015-03-24 14:50:00,38.5,38.51,38.47,38.49,42500.0,29.4457,29.4534,29.4228,29.4381,42500.0
2015-03-24 15:00:00,38.5,38.51,38.49,38.51,24600.0,29.4457,29.4534,29.4381,29.4534,24600.0
2015-03-24 15:10:00,38.51,38.54,38.49,38.54,62400.0,29.4534,29.4763,29.4381,29.4763,62400.0
2015-03-24 15:20:00,38.53,38.53,38.43,38.43,56400.0,29.4687,29.4687,29.3922,29.3922,56400.0
2015-03-24 15:30:00,38.43,38.46,38.42,38.44,48000.0,29.3922,29.4152,29.3846,29.3999,48000.0
2015-03-24 15:40:00,38.43,38.44,38.3,38.3,238900.0,29.3922,29.3999,29.2928,29.2928,238900.0
2015-03-24 15:50:00,38.3,38.32,38.24,38.25,485700.0,29.2928,29.3081,29.2469,29.2545,485700.0
2015-03-25 09:30:00,38.4,38.52,38.31,38.43,102200.0,29.3693,29.461,29.3004,29.3922,102200.0
2015-03-25 09:40:00,38.43,38.49,38.38,38.43,76000.0,29.3922,29.4381,29.354,29.3922,76000.0
2015-03-25 09:50:00,38.43,38.49,38.42,38.48,75900.0,29.3922,29.4381,29.3846,29.4304,75900.0
2015-03-25 10:00:00,38.48,38.52,38.46,38.48,78300.0,29.4304,29.461,29.4152,29.4304,78300.0
2015-03-25 10:10:00,38.48,38.49,38.4,38.45,86400.0,29.4304,29.4381,29.3693,29.4075,86400.0
2015-03-25 10:20:00,38.45,38.59,38.45,38.57,48500.0,29.4075,29.5146,29.4075,29.4993,48500.0
2015-03-25 10:30:00,38.57,38.58,38.49,38.5,67000.0,29.4993,29.5069,29.4381,29.4457,67000.0
2015-03-25 10:40:00,38.51,38.52,38.48,38.51,79200.0,29.4534,29.461,29.4304,29.4534,79200.0
2015-03-25 10:50:00,38.51,38.51,38.49,38.51,58700.0,29.4534,29.4534,29.4381,29.4534,58700.0
2015-03-25 11:00:00,38.51,38.51,38.5,38.51,109800.0,29.4534,29.4534,29.4457,29.4534,109800.0
2015-03-25 11:10:00,38.5,38.51,38.46,38.49,78800.0,29.4457,29.4534,29.4152,29.4381,78800.0
2015-03-25 11:20:00,38.49,38.51,38.47,38.49,76700.0,29.4381,29.4534,29.4228,29.4381,76700.0
2015-03-25 11:30:00,38.48,38.5,38.41,38.41,74600.0,29.4304,29.4457,29.3769,29.3769,74600.0
2015-03-25 11:40:00,38.4,38.42,38.35,38.39,54300.0,29.3693,29.3846,29.331,29.3616,54300.0
2015-03-25 11:50:00,38.39,38.4,38.31,38.34,35700.0,29.3616,29.3693,29.3004,29.3234,35700.0
2015-03-25 12:00:00,38.33,38.34,38.3,38.3,62700.0,29.3157,29.3234,29.2928,29.2928,62700.0
2015-03-25 12:10:00,38.3,38.31,38.27,38.28,38000.0,29.2928,29.3004,29.2698,29.2775,38000.0
2015-03-25 12:20:00,38.27,38.29,38.21,38.23,40900.0,29.2698,29.2851,29.2239,29.2392,40900.0
2015-03-25 12:30:00,38.22,38.27,38.22,38.26,77700.0,29.2316,29.2698,29.2316,29.2622,77700.0
2015-03-25 12:40:00,38.26,38.26,38.23,38.25,49300.0,29.2622,29.2622,29.2392,29.2545,49300.0
2015-03-25 12:50:00,38.24,38.25,38.22,38.23,39600.0,29.2469,29.2545,29.2316,29.2392,39600.0
2015-03-25 13:00:00,38.23,38.26,38.21,38.25,63000.0,29.2392,29.2622,29.2239,29.2545,63000.0
2015-03-25 13:10:00,38.25,38.25,38.2,38.21,46000.0,29.2545,29.2545,29.2163,29.2239,46000.0
2015-03-25 13:20:00,38.21,38.24,38.2,38.23,37300.0,29.2239,29.2469,29.2163,29.2392,37300.0
2015-03-25 13:30:00,38.23,38.25,38.23,38.25,50600.0,29.2392,29.2545,29.2392,29.2545,50600.0
2015-03-25 13:40:00,38.25,38.26,38.24,38.25,53800.0,29.2545,29.2622,29.2469,29.2545,53800.0
2015-03-25 13:50:00,38.25,38.26,38.22,38.23,37400.0,29.2545,29.2622,29.2316,29.2392,37400.0
2015-03-25 14:00:00,38.22,38.24,38.2,38.2,32400.0,29.2316,29.2469,29.2163,29.2163,32400.0
2015-03-25 14:10:00,38.21,38.25,38.2,38.24,46100.0,29.2239,29.2545,29.2163,29.2469,46100.0
2015-03-25 14:20:00,38.23,38.26,38.22,38.24,36200.0,29.2392,29.2622,29.2316,29.2469,36200.0
2015-03-25 14:30:00,38.24,38.24,38.21,38.22,23000.0,29.2469,29.2469,29.2239,29.2316,23000.0
2015-03-25 14:40:00,38.22,38.23,38.2,38.22,58900.0,29.2316,29.2392,29.2163,29.2316,58900.0
2015-03-25 14:50:00,38.22,38.25,38.2,38.22,40200.0,29.2316,29.2545,29.2163,29.2316,40200.0
2015-03-25 15:00:00,38.22,38.22,38.18,38.2,99200.0,29.2316,29.2316,29.201,29.2163,99200.0
2015-03-25 15:10:00,38.19,38.2,38.16,38.16,107300.0,29.2086,29.2163,29.1857,29.1857,107300.0
2015-03-25 15:20:00,38.16,38.18,38.09,38.1,151700.0,29.1857,29.201,29.1322,29.1398,151700.0
2015-03-25 15:30:00,38.11,38.11,38.03,38.05,121400.0,29.1475,29.1475,29.0863,29.1016,121400.0
2015-03-25 15:40:00,38.05,38.06,38.0,38.02,264400.0,29.1016,29.1092,29.0633,29.0786,264400.0
2015-03-25 15:50:00,38.01,38.01,37.99,38.01,285500.0,29.071,29.071,29.0557,29.071,285500.0
2015-03-26 09:30:00,38.0,38.07,37.89,38.03,147500.0,29.0633,29.1169,28.9792,29.0863,147500.0
2015-03-26 09:40:00,38.04,38.05,37.94,38.03,46000.0,29.0939,29.1016,29.0174,29.0863,46000.0
2015-03-26 09:50:00,38.03,38.05,37.94,37.96,78600.0,29.0863,29.1016,29.0174,29.0327,78600.0
2015-03-26 10:00:00,37.96,37.98,37.88,37.88,43000.0,29.0327,29.048,28.9716,28.9716,43000.0
2015-03-26 10:10:00,37.87,37.9,37.82,37.84,44200.0,28.9639,28.9868,28.9257,28.941,44200.0
2015-03-26 10:20:00,37.84,37.92,37.84,37.91,53500.0,28.941,29.0021,28.941,28.9945,53500.0
2015-03-26 10:30:00,37.91,37.93,37.83,37.83,75100.0,28.9945,29.0098,28.9333,28.9333,75100.0
2015-03-26 10:40:00,37.83,37.91,37.83,37.9,38000.0,28.9333,28.9945,28.9333,28.9868,38000.0
2015-03-26 10:50:00,37.91,37.95,37.9,37.92,103500.0,28.9945,29.0251,28.9868,29.0021,103500.0
2015-03-26 11:00:00,37.92,37.92,37.86,37.87,54500.0,29.0021,29.0021,28.9563,28.9639,54500.0
2015-03-26 11:10:00,37.86,37.86,37.81,37.81,45400.0,28.9563,28.9563,28.918,28.918,45400.0
2015-03-26 11:20:00,37.82,37.87,37.8,37.86,29100.0,28.9257,28.9639,28.9104,28.9563,29100.0
2015-03-26 11:30:00,37.87,37.89,37.84,37.89,38000.0,28.9639,28.9792,28.941,28.9792,38000.0
2015-03-26 11:40:00,37.9,37.91,37.89,37.89,45200.0,28.9868,28.9945,28.9792,28.9792,45200.0
2015-03-26 11:50:00,37.9,37.92,37.89,37.9,84000.0,28.9868,29.0021,28.9792,28.9868,84000.0
2015-03-26 12:00:00,37.9,37.91,37.87,37.88,24200.0,28.9868,28.9945,28.9639,28.9716,24200.0
2015-03-26 12:10:00,37.88,37.91,37.87,37.9,35200.0,28.9716,28.9945,28.9639,28.9868,35200.0
2015-03-26 12:20:00,37.89,37.91,37.86,37.9,33300.0,28.9792,28.9945,28.9563,28.9868,33300.0
2015-03-26 12:30:00,37.89,37.92,37.89,37.9,55200.0,28.9792,29.0021,28.9792,28.9868,55200.0
2015-03-26 12:40:00,37.9,37.91,37.88,37.9,23300.0,28.9868,28.9945,28.9716,28.9868,23300.0
2015-03-26 12:50:00,37.9,37.91,37.89,37.9,54800.0,28.9868,28.9945,28.9792,28.9868,54800.0
2015-03-26 13:00:00,37.9,37.91,37.88,37.89,57000.0,28.9868,28.9945,28.9716,28.9792,57000.0
2015-03-26 13:10:00,37.89,37.89,37.83,37.85,46300.0,28.9792,28.9792,28.9333,28.9486,46300.0
2015-03-26 13:20:00,37.85,37.87,37.83,37.87,30000.0,28.9486,28.9639,28.9333,28.9639,30000.0
2015-03-26 13:30:00,37.87,37.89,37.85,37.86,29700.0,28.9639,28.9792,28.9486,28.9563,29700.0
2015-03-26 13:40:00,37.86,37.92,37.86,37.9,68600.0,28.9563,29.0021,28.9563,28.9868,68600.0
2015-03-26 13:50:00,37.9,37.91,37.89,37.89,48600.0,28.9868,28.9945,28.9792,28.9792,48600.0
2015-03-26 14:00:00,37.9,37.91,37.88,37.9,32000.0,28.9868,28.9945,28.9716,28.9868,32000.0
2015-03-26 14:10:00,37.9,37.91,37.85,37.87,52700.0,28.9868,28.9945,28.9486,28.9639,52700.0
2015-03-26 14:20:00,37.87,37.9,37.86,37.88,61300.0,28.9639,28.9868,28.9563,28.9716,61300.0
2015-03-26 14:30:00,37.88,37.9,37.86,37.88,36700.0,28.9716,28.9868,28.9563,28.9716,36700.0
2015-03-26 14:40:00,37.88,37.91,37.86,37.86,76200.0,28.9716,28.9945,28.9563,28.9563,76200.0
2015-03-26 14:50:00,37.87,37.87,37.83,37.83,72900.0,28.9639,28.9639,28.9333,28.9333,72900.0
2015-03-26 15:00:00,37.83,37.86,37.82,37.86,37600.0,28.9333,28.9563,28.9257,28.9563,37600.0
2015-03-26 15:10:00,37.85,37.88,37.83,37.83,62300.0,28.9486,28.9716,28.9333,28.9333,62300.0
2015-03-26 15:20:00,37.84,37.85,37.82,37.84,44700.0,28.941,28.9486,28.9257,28.941,44700.0
2015-03-26 15:30:00,37.83,37.9,37.82,37.87,75100.0,28.9333,28.9868,28.9257,28.9639,75100.0
2015-03-26 15:40:00,37.87,37.89,37.83,37.88,155700.0,28.9639,28.9792,28.9333,28.9716,155700.0
2015-03-26 15:50:00,37.88,37.91,37.87,37.88,309500.0,28.9716,28.9945,28.9639,28.9716,309500.0
2015-03-27 09:30:00,37.87,38.16,37.87,38.14,195900.0,28.9639,29.1857,28.9639,29.1704,195900.0
2015-03-27 09:40:00,38.13,38.13,38.01,38.03,163400.0,29.1628,29.1628,29.071,29.0863,163400.0
2015-03-27 09:50:00,38.02,38.11,37.99,38.06,92000.0,29.0786,29.1475,29.0557,29.1092,92000.0
2015-03-27 10:00:00,38.06,38.17,38.05,38.17,95600.0,29.1092,29.1934,29.1016,29.1934,95600.0
2015-03-27 10:10:00,38.16,38.17,38.04,38.07,87100.0,29.1857,29.1934,29.0939,29.1169,87100.0
2015-03-27 10:20:00,38.08,38.13,38.06,38.09,63600.0,29.1245,29.1628,29.1092,29.1322,63600.0
2015-03-27 10:30:00,38.09,38.1,38.04,38.08,100000.0,29.1322,29.1398,29.0939,29.1245,100000.0
2015-03-27 10:40:00,38.08,38.14,38.08,38.12,51700.0,29.1245,29.1704,29.1245,29.1551,51700.0
2015-03-27 10:50:00,38.11,38.17,38.1,38.17,56000.0,29.1475,29.1934,29.1398,29.1934,56000.0
2015-03-27 11:00:00,38.16,38.2,38.14,38.2,33600.0,29.1857,29.2163,29.1704,29.2163,33600.0
2015-03-27 11:10:00,38.19,38.3,38.19,38.29,78200.0,29.2086,29.2928,29.2086,29.2851,78200.0
2015-03-27 11:20:00,38.28,38.29,38.14,38.17,79500.0,29.2775,29.2851,29.1704,29.1934,79500.0
2015-03-27 11:30:00,38.15,38.2,38.15,38.2,51200.0,29.1781,29.2163,29.1781,29.2163,51200.0
2015-03-27 11:40:00,38.2,38.21,38.16,38.16,66300.0,29.2163,29.2239,29.1857,29.1857,66300.0
2015-03-27 11:50:00,38.16,38.17,38.09,38.15,77900.0,29.1857,29.1934,29.1322,29.1781,77900.0
2015-03-27 12:00:00,38.14,38.15,38.09,38.09,51200.0,29.1704,29.1781,29.1322,29.1322,51200.0
2015-03-27 12:10:00,38.09,38.11,38.08,38.08,46000.0,29.1322,29.1475,29.1245,29.1245,46000.0
2015-03-27 12:20:00,38.09,38.11,38.06,38.09,96400.0,29.1322,29.1475,29.1092,29.1322,96400.0
2015-03-27 12:30:00,38.08,38.11,38.06,38.08,40300.0,29.1245,29.1475,29.1092,29.1245,40300.0
2015-03-27 12:40:00,38.07,38.1,38.07,38.1,36900.0,29.1169,29.1398,29.1169,29.1398,36900.0
2015-03-27 12:50:00,38.09,38.12,38.09,38.12,45700.0,29.1322,29.1551,29.1322,29.1551,45700.0
2015-03-27 13:00:00,38.11,38.19,38.09,38.19,84200.0,29.1475,29.2086,29.1322,29.2086,84200.0
2015-03-27 13:10:00,38.19,38.19,38.14,38.14,30800.0,29.2086,29.2086,29.1704,29.1704,30800.0
2015-03-27 13:20:00,38.15,38.15,38.1,38.11,50500.0,29.1781,29.1781,29.1398,29.1475,50500.0
2015-03-27 13:30:00,38.1,38.15,38.1,38.13,50300.0,29.1398,29.1781,29.1398,29.1628,50300.0
2015-03-27 13:40:00,38.13,38.17,38.11,38.11,37000.0,29.1628,29.1934,29.1475,29.1475,37000.0
2015-03-27 13:50:00,38.12,38.15,38.11,38.15,57700.0,29.1551,29.1781,29.1475,29.1781,57700.0
2015-03-27 14:00:00,38.15,38.15,38.09,38.14,108700.0,29.1781,29.1781,29.1322,29.1704,108700.0
2015-03-27 14:10:00,38.15,38.16,38.1,38.11,35500.0,29.1781,29.1857,29.1398,29.1475,35500.0
2015-03-27 14:20:00,38.11,38.14,38.11,38.11,28200.0,29.1475,29.1704,29.1475,29.1475,28200.0
2015-03-27 14:30:00,38.12,38.15,38.1,38.11,50100.0,29.1551,29.1781,29.1398,29.1475,50100.0
2015-03-27 14:40:00,38.11,38.13,38.11,38.12,33200.0,29.1475,29.1628,29.1475,29.1551,33200.0
2015-03-27 14:50:00,38.13,38.13,38.12,38.12,14900.0,29.1628,29.1628,29.1551,29.1551,14900.0
2015-03-27 15:00:00,38.13,38.15,38.1,38.11,120500.0,29.1628,29.1781,29.1398,29.1475,120500.0
2015-03-27 15:10:00,38.11,38.12,38.08,38.08,29700.0,29.1475,29.1551,29.1245,29.1245,29700.0
2015-03-27 15:20:00,38.09,38.13,38.08,38.11,88000.0,29.1322,29.1628,29.1245,29.1475,88000.0
2015-03-27 15:30:00,38.11,38.16,38.1,38.15,131400.0,29.1475,29.1857,29.1398,29.1781,131400.0
2015-03-27 15:40:00,38.15,38.17,38.09,38.17,163500.0,29.1781,29.1934,29.1322,29.1934,163500.0
2015-03-27 15:50:00,38.16,38.2,38.14,38.16,431400.0,29.1857,29.2163,29.1704,29.1857,431400.0
2015-03-30 09:30:00,38.19,38.23,38.03,38.07,96900.0,29.2086,29.2392,29.0863,29.1169,96900.0
2015-03-30 09:40:00,38.08,38.09,38.04,38.09,55000.0,29.1245,29.1322,29.0939,29.1322,55000.0
2015-03-30 09:50:00,38.1,38.17,38.08,38.11,71200.0,29.1398,29.1934,29.1245,29.1475,71200.0
2015-03-30 10:00:00,38.12,38.16,38.1,38.13,60100.0,29.1551,29.1857,29.1398,29.1628,60100.0
2015-03-30 10:10:00,38.14,38.19,38.11,38.19,58500.0,29.1704,29.2086,29.1475,29.2086,58500.0
2015-03-30 10:20:00,38.19,38.2,38.13,38.16,26800.0,29.2086,29.2163,29.1628,29.1857,26800.0
2015-03-30 10:30:00,38.16,38.17,38.07,38.09,89000.0,29.1857,29.1934,29.1169,29.1322,89000.0
2015-03-30 10:40:00,38.1,38.13,38.09,38.12,53500.0,29.1398,29.1628,29.1322,29.1551,53500.0
2015-03-30 10:50:00,38.12,38.22,38.11,38.21,57500.0,29.1551,29.2316,29.1475,29.2239,57500.0
2015-03-30 11:00:00,38.21,38.21,38.1,38.14,39800.0,29.2239,29.2239,29.1398,29.1704,39800.0
2015-03-30 11:10:00,38.14,38.21,38.13,38.18,28900.0,29.1704,29.2239,29.1628,29.201,28900.0
2015-03-30 11:20:00,38.18,38.18,38.08,38.1,51700.0,29.201,29.201,29.1245,29.1398,51700.0
2015-03-30 11:30:00,38.1,38.13,38.09,38.1,42300.0,29.1398,29.1628,29.1322,29.1398,42300.0
2015-03-30 11:40:00,38.1,38.13,38.1,38.11,24700.0,29.1398,29.1628,29.1398,29.1475,24700.0
2015-03-30 11:50:00,38.11,38.12,38.08,38.09,45000.0,29.1475,29.1551,29.1245,29.1322,45000.0
2015-03-30 12:00:00,38.09,38.1,38.08,38.1,41600.0,29.1322,29.1398,29.1245,29.1398,41600.0
2015-03-30 12:10:00,38.09,38.14,38.09,38.1,54600.0,29.1322,29.1704,29.1322,29.1398,54600.0
2015-03-30 12:20:00,38.11,38.13,38.09,38.11,68100.0,29.1475,29.1628,29.1322,29.1475,68100.0
2015-03-30 12:30:00,38.11,38.12,38.07,38.07,57400.0,29.1475,29.1551,29.1169,29.1169,57400.0
2015-03-30 12:40:00,38.07,38.12,38.07,38.12,31600.0,29.1169,29.1551,29.1169,29.1551,31600.0
2015-03-30 12:50:00,38.12,38.13,38.1,38.13,33900.0,29.1551,29.1628,29.1398,29.1628,33900.0
2015-03-30 13:00:00,38.13,38.14,38.11,38.12,49300.0,29.1628,29.1704,29.1475,29.1551,49300.0
2015-03-30 13:10:00,38.11,38.12,38.09,38.09,60500.0,29.1475,29.1551,29.1322,29.1322,60500.0
2015-03-30 13:20:00,38.1,38.12,38.09,38.11,75200.0,29.1398,29.1551,29.1322,29.1475,75200.0
2015-03-30 13:30:00,38.12,38.13,38.09,38.09,43100.0,29.1551,29.1628,29.1322,29.1322,43100.0
2015-03-30 13:40:00,38.09,38.1,38.08,38.09,28400.0,29.1322,29.1398,29.1245,29.1322,28400.0
2015-03-30 13:50:00,38.08,38.12,38.08,38.11,45300.0,29.1245,29.1551,29.1245,29.1475,45300.0
2015-03-30 14:00:00,38.12,38.13,38.08,38.09,51100.0,29.1551,29.1628,29.1245,29.1322,51100.0
2015-03-30 14:10:00,38.1,38.15,38.1,38.14,88200.0,29.1398,29.1781,29.1398,29.1704,88200.0
2015-03-30 14:20:00,38.14,38.17,38.12,38.17,48100.0,29.1704,29.1934,29.1551,29.1934,48100.0
2015-03-30 14:30:00,38.17,38.19,38.16,38.19,32300.0,29.1934,29.2086,29.1857,29.2086,32300.0
2015-03-30 14:40:00,38.19,38.28,38.18,38.28,78700.0,29.2086,29.2775,29.201,29.2775,78700.0
2015-03-30 14:50:00,38.28,38.29,38.24,38.29,66000.0,29.2775,29.2851,29.2469,29.2851,66000.0
2015-03-30 15:00:00,38.29,38.3,38.27,38.29,75600.0,29.2851,29.2928,29.2698,29.2851,75600.0
2015-03-30 15:10:00,38.29,38.31,38.27,38.31,71100.0,29.2851,29.3004,29.2698,29.3004,71100.0
2015-03-30 15:20:00,38.31,38.32,38.27,38.32,85200.0,29.3004,29.3081,29.2698,29.3081,85200.0
2015-03-30 15:30:00,38.32,38.34,38.29,38.3,117200.0,29.3081,29.3234,29.2851,29.2928,117200.0
2015-03-30 15:40:00,38.3,38.31,38.26,38.26,90600.0,29.2928,29.3004,29.2622,29.2622,90600.0
2015-03-30 15:50:00,38.26,38.27,38.25,38.26,162100.0,29.2622,29.2698,29.2545,29.2622,162100.0
2015-03-31 09:30:00,37.91,37.98,37.87,37.92,168500.0,29.225,29.279,29.1942,29.2327,168500.0
2015-03-31 09:40:00,37.92,37.97,37.86,37.96,84800.0,29.2327,29.2713,29.1865,29.2636,84800.0
2015-03-31 09:50:00,37.96,37.96,37.88,37.88,61500.0,29.2636,29.2636,29.2019,29.2019,61500.0
2015-03-31 10:00:00,37.89,37.92,37.85,37.87,65900.0,29.2096,29.2327,29.1788,29.1942,65900.0
2015-03-31 10:10:00,37.86,37.95,37.86,37.94,45300.0,29.1865,29.2559,29.1865,29.2482,45300.0
2015-03-31 10:20:00,37.93,37.95,37.91,37.91,31900.0,29.2405,29.2559,29.225,29.225,31900.0
2015-03-31 10:30:00,37.91,37.95,37.91,37.91,45000.0,29.225,29.2559,29.225,29.225,45000.0
2015-03-31 10:40:00,37.91,37.94,37.84,37.88,200900.0,29.225,29.2482,29.1711,29.2019,200900.0
2015-03-31 10:50:00,37.88,37.88,37.82,37.82,42700.0,29.2019,29.2019,29.1557,29.1557,42700.0
2015-03-31 11:00:00,37.82,37.91,37.82,37.91,39300.0,29.1557,29.225,29.1557,29.225,39300.0
2015-03-31 11:10:00,37.91,37.93,37.91,37.92,64100.0,29.225,29.2405,29.225,29.2327,64100.0
2015-03-31 11:20:00,37.92,37.93,37.9,37.93,108300.0,29.2327,29.2405,29.2173,29.2405,108300.0
2015-03-31 11:30:00,37.93,37.93,37.86,37.86,72900.0,29.2405,29.2405,29.1865,29.1865,72900.0
2015-03-31 11:40:00,37.86,37.88,37.85,37.87,23400.0,29.1865,29.2019,29.1788,29.1942,23400.0
2015-03-31 11:50:00,37.87,37.87,37.82,37.84,33200.0,29.1942,29.1942,29.1557,29.1711,33200.0
2015-03-31 12:00:00,37.84,37.85,37.81,37.84,37300.0,29.1711,29.1788,29.1479,29.1711,37300.0
2015-03-31 12:10:00,37.83,37.86,37.81,37.86,23700.0,29.1634,29.1865,29.1479,29.1865,23700.0
2015-03-31 12:20:00,37.86,37.86,37.82,37.83,34000.0,29.1865,29.1865,29.1557,29.1634,34000.0
2015-03-31 12:30:00,37.83,37.83,37.77,37.77,62700.0,29.1634,29.1634,29.1171,29.1171,62700.0
2015-03-31 12:40:00,37.78,37.78,37.77,37.78,9600.0,29.1248,29.1248,29.1171,29.1248,9600.0
2015-03-31 12:50:00,37.78,37.78,37.74,37.78,66600.0,29.1248,29.1248,29.094,29.1248,66600.0
2015-03-31 13:00:00,37.79,37.84,37.78,37.84,75000.0,29.1325,29.1711,29.1248,29.1711,75000.0
2015-03-31 13:10:00,37.85,37.87,37.83,37.84,15600.0,29.1788,29.1942,29.1634,29.1711,15600.0
2015-03-31 13:20:00,37.84,37.85,37.8,37.8,17700.0,29.1711,29.1788,29.1402,29.1402,17700.0
2015-03-31 13:30:00,37.8,37.82,37.8,37.8,21000.0,29.1402,29.1557,29.1402,29.1402,21000.0
2015-03-31 13:40:00,37.81,37.82,37.78,37.79,39700.0,29.1479,29.1557,29.1248,29.1325,39700.0
2015-03-31 13:50:00,37.78,37.79,37.74,37.79,63800.0,29.1248,29.1325,29.094,29.1325,63800.0
2015-03-31 14:00:00,37.79,37.82,37.79,37.8,11300.0,29.1325,29.1557,29.1325,29.1402,11300.0
2015-03-31 14:10:00,37.8,37.87,37.79,37.85,49100.0,29.1402,29.1942,29.1325,29.1788,49100.0
2015-03-31 14:20:00,37.85,37.88,37.85,37.86,53800.0,29.1788,29.2019,29.1788,29.1865,53800.0
2015-03-31 14:30:00,37.86,37.88,37.85,37.85,60000.0,29.1865,29.2019,29.1788,29.1788,60000.0
2015-03-31 14:40:00,37.85,37.89,37.84,37.88,34100.0,29.1788,29.2096,29.1711,29.2019,34100.0
2015-03-31 14:50:00,37.88,37.92,37.88,37.9,55900.0,29.2019,29.2327,29.2019,29.2173,55900.0
2015-03-31 15:00:00,37.91,37.91,37.84,37.85,54900.0,29.225,29.225,29.1711,29.1788,54900.0
2015-03-31 15:10:00,37.85,37.85,37.74,37.76,46600.0,29.1788,29.1788,29.094,29.1094,46600.0
2015-03-31 15:20:00,37.76,37.8,37.73,37.74,74100.0,29.1094,29.1402,29.0863,29.094,74100.0
2015-03-31 15:30:00,37.73,37.78,37.7,37.77,84900.0,29.0863,29.1248,29.0631,29.1171,84900.0
2015-03-31 15:40:00,37.77,37.8,37.72,37.76,131800.0,29.1171,29.1402,29.0786,29.1094,131800.0
2015-03-31 15:50:00,37.75,37.78,37.72,37.72,218600.0,29.1017,29.1248,29.0786,29.0786,218600.0
2015-04-01 09:30:00,37.51,37.55,37.35,37.39,240300.0,28.9167,28.9475,28.7933,28.8242,240300.0
2015-04-01 09:40:00,37.39,37.41,37.16,37.19,169100.0,28.8242,28.8396,28.6469,28.67,169100.0
2015-04-01 09:50:00,37.19,37.21,37.11,37.14,137600.0,28.67,28.6854,28.6083,28.6314,137600.0
2015-04-01 10:00:00,37.14,37.2,37.12,37.12,134000.0,28.6314,28.6777,28.616,28.616,134000.0
2015-04-01 10:10:00,37.13,37.21,37.09,37.2,87000.0,28.6237,28.6854,28.5929,28.6777,87000.0
2015-04-01 10:20:00,37.2,37.32,37.2,37.29,77500.0,28.6777,28.7702,28.6777,28.7471,77500.0
2015-04-01 10:30:00,37.28,37.3,37.19,37.21,79200.0,28.7394,28.7548,28.67,28.6854,79200.0
2015-04-01 10:40:00,37.21,37.4,37.21,37.4,92900.0,28.6854,28.8319,28.6854,28.8319,92900.0
2015-04-01 10:50:00,37.41,37.47,37.33,37.34,70300.0,28.8396,28.8858,28.7779,28.7856,70300.0
2015-04-01 11:00:00,37.34,37.36,37.28,37.29,76400.0,28.7856,28.801,28.7394,28.7471,76400.0
2015-04-01 11:10:00,37.31,37.35,37.25,37.35,130900.0,28.7625,28.7933,28.7162,28.7933,130900.0
2015-04-01 11:20:00,37.35,37.41,37.34,37.38,56100.0,28.7933,28.8396,28.7856,28.8165,56100.0
2015-04-01 11:30:00,37.38,37.39,37.3,37.3,40600.0,28.8165,28.8242,28.7548,28.7548,40600.0
2015-04-01 11:40:00,37.32,37.34,37.31,37.34,28500.0,28.7702,28.7856,28.7625,28.7856,28500.0
2015-04-01 11:50:00,37.34,37.35,37.25,37.25,41300.0,28.7856,28.7933,28.7162,28.7162,41300.0
2015-04-01 12:00:00,37.26,37.26,37.22,37.23,54400.0,28.7239,28.7239,28.6931,28.7008,54400.0
2015-04-01 12:10:00,37.24,37.24,37.17,37.18,50400.0,28.7085,28.7085,28.6546,28.6623,50400.0
2015-04-01 12:20:00,37.18,37.31,37.18,37.27,81400.0,28.6623,28.7625,28.6623,28.7317,81400.0
2015-04-01 12:30:00,37.27,37.29,37.22,37.27,85300.0,28.7317,28.7471,28.6931,28.7317,85300.0
2015-04-01 12:40:00,37.27,37.28,37.18,37.21,50000.0,28.7317,28.7394,28.6623,28.6854,50000.0
2015-04-01 12:50:00,37.21,37.27,37.21,37.23,43900.0,28.6854,28.7317,28.6854,28.7008,43900.0
2015-04-01 13:00:00,37.23,37.24,37.18,37.21,40500.0,28.7008,28.7085,28.6623,28.6854,40500.0
2015-04-01 13:10:00,37.21,37.3,37.21,37.23,53100.0,28.6854,28.7548,28.6854,28.7008,53100.0
2015-04-01 13:20:00,37.23,37.33,37.22,37.33,40000.0,28.7008,28.7779,28.6931,28.7779,40000.0
2015-04-01 13:30:00,37.33,37.34,37.3,37.34,66600.0,28.7779,28.7856,28.7548,28.7856,66600.0
2015-04-01 13:40:00,37.34,37.43,37.33,37.43,55600.0,28.7856,28.855,28.7779,28.855,55600.0
2015-04-01 13:50:00,37.43,37.43,37.4,37.4,61600.0,28.855,28.855,28.8319,28.8319,61600.0
2015-04-01 14:00:00,37.41,37.41,37.37,37.4,41800.0,28.8396,28.8396,28.8087,28.8319,41800.0
2015-04-01 14:10:00,37.4,37.41,37.34,37.35,49200.0,28.8319,28.8396,28.7856,28.7933,49200.0
2015-04-01 14:20:00,37.35,37.39,37.34,37.35,37500.0,28.7933,28.8242,28.7856,28.7933,37500.0
2015-04-01 14:30:00,37.35,37.38,37.32,37.34,58500.0,28.7933,28.8165,28.7702,28.7856,58500.0
2015-04-01 14:40:00,37.34,37.38,37.33,37.37,40500.0,28.7856,28.8165,28.7779,28.8087,40500.0
2015-04-01 14:50:00,37.37,37.39,37.37,37.39,30900.0,28.8087,28.8242,28.8087,28.8242,30900.0
2015-04-01 15:00:00,37.39,37.41,37.36,37.38,71000.0,28.8242,28.8396,28.801,28.8165,71000.0
2015-04-01 15:10:00,37.38,37.42,37.38,37.4,84700.0,28.8165,28.8473,28.8165,28.8319,84700.0
2015-04-01 15:20:00,37.4,37.44,37.39,37.43,80400.0,28.8319,28.8627,28.8242,28.855,80400.0
2015-04-01 15:30:00,37.42,37.52,37.42,37.49,106300.0,28.8473,28.9244,28.8473,28.9013,106300.0
2015-04-01 15:40:00,37.48,37.52,37.41,37.51,103500.0,28.8935,28.9244,28.8396,28.9167,103500.0
2015-04-01 15:50:00,37.51,37.55,37.48,37.55,277600.0,28.9167,28.9475,28.8935,28.9475,277600.0
2015-04-02 09:30:00,37.54,37.62,37.51,37.56,82100.0,28.9398,29.0015,28.9167,28.9552,82100.0
2015-04-02 09:40:00,37.58,37.81,37.54,37.78,81400.0,28.9706,29.1479,28.9398,29.1248,81400.0
2015-04-02 09:50:00,37.78,37.89,37.78,37.85,67900.0,29.1248,29.2096,29.1248,29.1788,67900.0
2015-04-02 10:00:00,37.86,37.92,37.78,37.84,80000.0,29.1865,29.2327,29.1248,29.1711,80000.0
2015-04-02 10:10:00,37.84,37.92,37.84,37.91,61200.0,29.1711,29.2327,29.1711,29.225,61200.0
2015-04-02 10:20:00,37.92,37.97,37.9,37.95,117600.0,29.2327,29.2713,29.2173,29.2559,117600.0
2015-04-02 10:30:00,37.97,38.03,37.94,37.99,149200.0,29.2713,29.3175,29.2482,29.2867,149200.0
2015-04-02 10:40:00,37.99,37.99,37.87,37.88,96500.0,29.2867,29.2867,29.1942,29.2019,96500.0
2015-04-02 10:50:00,37.87,37.98,37.86,37.89,103600.0,29.1942,29.279,29.1865,29.2096,103600.0
2015-04-02 11:00:00,37.88,37.94,37.83,37.84,154800.0,29.2019,29.2482,29.1634,29.1711,154800.0
2015-04-02 11:10:00,37.83,37.85,37.79,37.82,39200.0,29.1634,29.1788,29.1325,29.1557,39200.0
2015-04-02 11:20:00,37.82,37.85,37.82,37.82,43100.0,29.1557,29.1788,29.1557,29.1557,43100.0
2015-04-02 11:30:00,37.82,37.84,37.79,37.8,81400.0,29.1557,29.1711,29.1325,29.1402,81400.0
2015-04-02 11:40:00,37.8,37.8,37.75,37.75,27900.0,29.1402,29.1402,29.1017,29.1017,27900.0
2015-04-02 11:50:00,37.75,37.76,37.66,37.66,75100.0,29.1017,29.1094,29.0323,29.0323,75100.0
2015-04-02 12:00:00,37.66,37.67,37.59,37.61,75600.0,29.0323,29.04,28.9783,28.9938,75600.0
2015-04-02 12:10:00,37.61,37.62,37.55,37.58,92300.0,28.9938,29.0015,28.9475,28.9706,92300.0
2015-04-02 12:20:00,37.57,37.58,37.56,37.57,23900.0,28.9629,28.9706,28.9552,28.9629,23900.0
2015-04-02 12:30:00,37.57,37.61,37.56,37.61,88900.0,28.9629,28.9938,28.9552,28.9938,88900.0
2015-04-02 12:40:00,37.61,37.61,37.56,37.57,49400.0,28.9938,28.9938,28.9552,28.9629,49400.0
2015-04-02 12:50:00,37.58,37.6,37.55,37.56,32700.0,28.9706,28.9861,28.9475,28.9552,32700.0
2015-04-02 13:00:00,37.57,37.57,37.53,37.55,54500.0,28.9629,28.9629,28.9321,28.9475,54500.0
2015-04-02 13:10:00,37.55,37.61,37.54,37.61,25600.0,28.9475,28.9938,28.9398,28.9938,25600.0
2015-04-02 13:20:00,37.61,37.64,37.6,37.63,43900.0,28.9938,29.0169,28.9861,29.0092,43900.0
2015-04-02 13:30:00,37.64,37.65,37.62,37.65,24500.0,29.0169,29.0246,29.0015,29.0246,24500.0
2015-04-02 13:40:00,37.65,37.65,37.62,37.65,75100.0,29.0246,29.0246,29.0015,29.0246,75100.0
2015-04-02 13:50:00,37.65,37.67,37.64,37.66,35500.0,29.0246,29.04,29.0169,29.0323,35500.0
2015-04-02 14:00:00,37.65,37.66,37.61,37.63,39700.0,29.0246,29.0323,28.9938,29.0092,39700.0
2015-04-02 14:10:00,37.64,37.71,37.62,37.7,40000.0,29.0169,29.0709,29.0015,29.0631,40000.0
2015-04-02 14:20:00,37.71,37.71,37.67,37.68,25400.0,29.0709,29.0709,29.04,29.0477,25400.0
2015-04-02 14:30:00,37.67,37.68,37.65,37.66,25200.0,29.04,29.0477,29.0246,29.0323,25200.0
2015-04-02 14:40:00,37.65,37.66,37.58,37.6,42900.0,29.0246,29.0323,28.9706,28.9861,42900.0
2015-04-02 14:50:00,37.6,37.62,37.6,37.61,29900.0,28.9861,29.0015,28.9861,28.9938,29900.0
2015-04-02 15:00:00,37.62,37.64,37.61,37.64,24200.0,29.0015,29.0169,28.9938,29.0169,24200.0
2015-04-02 15:10:00,37.63,37.64,37.62,37.64,50900.0,29.0092,29.0169,29.0015,29.0169,50900.0
2015-04-02 15:20:00,37.64,37.66,37.63,37.66,34300.0,29.0169,29.0323,29.0092,29.0323,34300.0
2015-04-02 15:30:00,37.66,37.72,37.65,37.72,67200.0,29.0323,29.0786,29.0246,29.0786,67200.0
2015-04-02 15:40:00,37.72,37.73,37.7,37.72,92000.0,29.0786,29.0863,29.0631,29.0786,92000.0
2015-04-02 15:50:00,37.71,37.72,37.63,37.64,199400.0,29.0709,29.0786,29.0092,29.0169,199400.0
2015-04-06 09:30:00,37.55,37.61,37.52,37.55,81500.0,28.9475,28.9938,28.9244,28.9475,81500.0
2015-04-06 09:40:00,37.54,37.7,37.54,37.68,52300.0,28.9398,29.0631,28.9398,29.0477,52300.0
2015-04-06 09:50:00,37.69,37.72,37.63,37.63,45000.0,29.0554,29.0786,29.0092,29.0092,45000.0
2015-04-06 10:00:00,37.64,37.72,37.62,37.69,50400.0,29.0169,29.0786,29.0015,29.0554,50400.0
2015-04-06 10:10:00,37.69,37.75,37.68,37.74,40100.0,29.0554,29.1017,29.0477,29.094,40100.0
2015-04-06 10:20:00,37.74,37.86,37.73,37.85,32700.0,29.094,29.1865,29.0863,29.1788,32700.0
2015-04-06 10:30:00,37.85,37.9,37.84,37.85,35000.0,29.1788,29.2173,29.1711,29.1788,35000.0
2015-04-06 10:40:00,37.85,37.86,37.8,37.8,47400.0,29.1788,29.1865,29.1402,29.1402,47400.0
2015-04-06 10:50:00,37.8,37.81,37.78,37.78,42900.0,29.1402,29.1479,29.1248,29.1248,42900.0
2015-04-06 11:00:00,37.79,37.8,37.75,37.8,95000.0,29.1325,29.1402,29.1017,29.1402,95000.0
2015-04-06 11:10:00,37.8,37.8,37.76,37.76,31300.0,29.1402,29.1402,29.1094,29.1094,31300.0
2015-04-06 11:20:00,37.76,37.79,37.75,37.76,28000.0,29.1094,29.1325,29.1017,29.1094,28000.0
2015-04-06 11:30:00,37.75,37.78,37.74,37.77,36700.0,29.1017,29.1248,29.094,29.1171,36700.0
2015-04-06 11:40:00,37.78,37.8,37.75,37.77,33000.0,29.1248,29.1402,29.1017,29.1171,33000.0
2015-04-06 11:50:00,37.77,37.8,37.76,37.8,23800.0,29.1171,29.1402,29.1094,29.1402,23800.0
2015-04-06 12:00:00,37.8,37.81,37.77,37.79,41200.0,29.1402,29.1479,29.1171,29.1325,41200.0
2015-04-06 12:10:00,37.79,37.81,37.77,37.8,59800.0,29.1325,29.1479,29.1171,29.1402,59800.0
2015-04-06 12:20:00,37.8,37.82,37.78,37.8,108900.0,29.1402,29.1557,29.1248,29.1402,108900.0
2015-04-06 12:30:00,37.8,37.85,37.78,37.85,41300.0,29.1402,29.1788,29.1248,29.1788,41300.0
2015-04-06 12:40:00,37.84,37.85,37.83,37.84,25500.0,29.1711,29.1788,29.1634,29.1711,25500.0
2015-04-06 12:50:00,37.85,37.85,37.83,37.85,37300.0,29.1788,29.1788,29.1634,29.1788,37300.0
2015-04-06 13:00:00,37.85,37.9,37.85,37.87,69300.0,29.1788,29.2173,29.1788,29.1942,69300.0
2015-04-06 13:10:00,37.87,37.89,37.85,37.88,27600.0,29.1942,29.2096,29.1788,29.2019,27600.0
2015-04-06 13:20:00,37.88,37.9,37.86,37.87,19100.0,29.2019,29.2173,29.1865,29.1942,19100.0
2015-04-06 13:30:00,37.87,37.89,37.86,37.88,25500.0,29.1942,29.2096,29.1865,29.2019,25500.0
2015-04-06 13:40:00,37.88,37.93,37.86,37.92,76900.0,29.2019,29.2405,29.1865,29.2327,76900.0
2015-04-06 13:50:00,37.93,37.96,37.92,37.96,68000.0,29.2405,29.2636,29.2327,29.2636,68000.0
2015-04-06 14:00:00,37.96,37.96,37.9,37.91,29500.0,29.2636,29.2636,29.2173,29.225,29500.0
2015-04-06 14:10:00,37.91,37.93,37.89,37.91,31100.0,29.225,29.2405,29.2096,29.225,31100.0
2015-04-06 14:20:00,37.91,37.91,37.88,37.9,29000.0,29.225,29.225,29.2019,29.2173,29000.0
2015-04-06 14:30:00,37.9,37.92,37.89,37.91,46300.0,29.2173,29.2327,29.2096,29.225,46300.0
2015-04-06 14:40:00,37.92,37.92,37.9,37.9,44500.0,29.2327,29.2327,29.2173,29.2173,44500.0
2015-04-06 14:50:00,37.91,37.91,37.9,37.91,16800.0,29.225,29.225,29.2173,29.225,16800.0
2015-04-06 15:00:00,37.91,37.93,37.86,37.86,61800.0,29.225,29.2405,29.1865,29.1865,61800.0
2015-04-06 15:10:00,37.86,37.9,37.85,37.88,36500.0,29.1865,29.2173,29.1788,29.2019,36500.0
2015-04-06 15:20:00,37.88,37.9,37.86,37.87,32000.0,29.2019,29.2173,29.1865,29.1942,32000.0
2015-04-06 15:30:00,37.87,37.9,37.86,37.87,69200.0,29.1942,29.2173,29.1865,29.1942,69200.0
2015-04-06 15:40:00,37.87,37.91,37.85,37.88,158100.0,29.1942,29.225,29.1788,29.2019,158100.0
2015-04-06 15:50:00,37.88,37.91,37.83,37.84,395800.0,29.2019,29.225,29.1634,29.1711,395800.0
2015-04-07 09:30:00,37.86,38.14,37.84,38.13,122500.0,29.1865,29.4023,29.1711,29.3946,122500.0
2015-04-07 09:40:00,38.13,38.23,38.11,38.19,113100.0,29.3946,29.4717,29.3792,29.4409,113100.0
2015-04-07 09:50:00,38.19,38.2,38.14,38.16,55500.0,29.4409,29.4486,29.4023,29.4178,55500.0
2015-04-07 10:00:00,38.16,38.17,38.0,38.05,111300.0,29.4178,29.4255,29.2944,29.333,111300.0
2015-04-07 10:10:00,38.05,38.09,38.03,38.09,74900.0,29.333,29.3638,29.3175,29.3638,74900.0
2015-04-07 10:20:00,38.08,38.14,38.08,38.09,58600.0,29.3561,29.4023,29.3561,29.3638,58600.0
2015-04-07 10:30:00,38.1,38.2,38.09,38.16,206000.0,29.3715,29.4486,29.3638,29.4178,206000.0
2015-04-07 10:40:00,38.15,38.24,38.15,38.21,114900.0,29.4101,29.4794,29.4101,29.4563,114900.0
2015-04-07 10:50:00,38.2,38.21,38.17,38.18,30300.0,29.4486,29.4563,29.4255,29.4332,30300.0
2015-04-07 11:00:00,38.17,38.18,38.09,38.13,43500.0,29.4255,29.4332,29.3638,29.3946,43500.0
2015-04-07 11:10:00,38.13,38.18,38.13,38.18,78200.0,29.3946,29.4332,29.3946,29.4332,78200.0
2015-04-07 11:20:00,38.18,38.21,38.17,38.17,52500.0,29.4332,29.4563,29.4255,29.4255,52500.0
2015-04-07 11:30:00,38.17,38.23,38.17,38.2,49100.0,29.4255,29.4717,29.4255,29.4486,49100.0
2015-04-07 11:40:00,38.19,38.2,38.16,38.18,36100.0,29.4409,29.4486,29.4178,29.4332,36100.0
2015-04-07 11:50:00,38.18,38.22,38.18,38.21,37200.0,29.4332,29.464,29.4332,29.4563,37200.0
2015-04-07 12:00:00,38.21,38.22,38.2,38.21,26800.0,29.4563,29.464,29.4486,29.4563,26800.0
2015-04-07 12:10:00,38.21,38.21,38.18,38.19,45200.0,29.4563,29.4563,29.4332,29.4409,45200.0
2015-04-07 12:20:00,38.19,38.2,38.14,38.15,25100.0,29.4409,29.4486,29.4023,29.4101,25100.0
2015-04-07 12:30:00,38.15,38.16,38.13,38.16,22000.0,29.4101,29.4178,29.3946,29.4178,22000.0
2015-04-07 12:40:00,38.16,38.16,38.08,38.09,36700.0,29.4178,29.4178,29.3561,29.3638,36700.0
2015-04-07 12:50:00,38.09,38.12,38.09,38.1,18600.0,29.3638,29.3869,29.3638,29.3715,18600.0
2015-04-07 13:00:00,38.11,38.16,38.1,38.16,44900.0,29.3792,29.4178,29.3715,29.4178,44900.0
2015-04-07 13:10:00,38.15,38.16,38.09,38.12,70900.0,29.4101,29.4178,29.3638,29.3869,70900.0
2015-04-07 13:20:00,38.13,38.16,38.1,38.16,27200.0,29.3946,29.4178,29.3715,29.4178,27200.0
2015-04-07 13:30:00,38.16,38.16,38.14,38.14,29200.0,29.4178,29.4178,29.4023,29.4023,29200.0
2015-04-07 13:40:00,38.14,38.16,38.14,38.15,73300.0,29.4023,29.4178,29.4023,29.4101,73300.0
2015-04-07 13:50:00,38.14,38.16,38.13,38.16,49500.0,29.4023,29.4178,29.3946,29.4178,49500.0
2015-04-07 14:00:00,38.16,38.16,38.14,38.15,53600.0,29.4178,29.4178,29.4023,29.4101,53600.0
2015-04-07 14:10:00,38.16,38.17,38.14,38.15,49400.0,29.4178,29.4255,29.4023,29.4101,49400.0
2015-04-07 14:20:00,38.16,38.16,38.12,38.16,74400.0,29.4178,29.4178,29.3869,29.4178,74400.0
2015-04-07 14:30:00,38.16,38.17,38.15,38.16,40600.0,29.4178,29.4255,29.4101,29.4178,40600.0
2015-04-07 14:40:00,38.15,38.18,38.15,38.17,29100.0,29.4101,29.4332,29.4101,29.4255,29100.0
2015-04-07 14:50:00,38.17,38.17,38.14,38.15,40200.0,29.4255,29.4255,29.4023,29.4101,40200.0
2015-04-07 15:00:00,38.15,38.16,38.14,38.15,50700.0,29.4101,29.4178,29.4023,29.4101,50700.0
2015-04-07 15:10:00,38.14,38.15,38.12,38.13,41300.0,29.4023,29.4101,29.3869,29.3946,41300.0
2015-04-07 15:20:00,38.13,38.13,38.06,38.09,82700.0,29.3946,29.3946,29.3407,29.3638,82700.0
2015-04-07 15:30:00,38.09,38.1,38.04,38.04,77900.0,29.3638,29.3715,29.3253,29.3253,77900.0
2015-04-07 15:40:00,38.04,38.05,38.0,38.01,116700.0,29.3253,29.333,29.2944,29.3021,116700.0
2015-04-07 15:50:00,38.01,38.01,37.96,37.96,159300.0,29.3021,29.3021,29.2636,29.2636,159300.0
2015-04-08 09:30:00,37.97,38.21,37.97,38.2,144800.0,29.2713,29.4563,29.2713,29.4486,144800.0
2015-04-08 09:40:00,38.2,38.21,38.07,38.1,160900.0,29.4486,29.4563,29.3484,29.3715,160900.0
2015-04-08 09:50:00,38.08,38.14,38.03,38.13,59600.0,29.3561,29.4023,29.3175,29.3946,59600.0
2015-04-08 10:00:00,38.13,38.14,38.05,38.05,70200.0,29.3946,29.4023,29.333,29.333,70200.0
2015-04-08 10:10:00,38.06,38.11,38.05,38.09,51900.0,29.3407,29.3792,29.333,29.3638,51900.0
2015-04-08 10:20:00,38.09,38.1,38.08,38.1,24800.0,29.3638,29.3715,29.3561,29.3715,24800.0
2015-04-08 10:30:00,38.09,38.13,38.09,38.11,103100.0,29.3638,29.3946,29.3638,29.3792,103100.0
2015-04-08 10:40:00,38.1,38.11,37.95,38.01,206100.0,29.3715,29.3792,29.2559,29.3021,206100.0
2015-04-08 10:50:00,38.02,38.07,38.02,38.07,33500.0,29.3098,29.3484,29.3098,29.3484,33500.0
2015-04-08 11:00:00,38.06,38.11,38.06,38.09,52500.0,29.3407,29.3792,29.3407,29.3638,52500.0
2015-04-08 11:10:00,38.09,38.13,38.08,38.13,39300.0,29.3638,29.3946,29.3561,29.3946,39300.0
2015-04-08 11:20:00,38.13,38.13,38.08,38.11,27200.0,29.3946,29.3946,29.3561,29.3792,27200.0
2015-04-08 11:30:00,38.11,38.15,38.1,38.11,64400.0,29.3792,29.4101,29.3715,29.3792,64400.0
2015-04-08 11:40:00,38.1,38.21,38.1,38.2,49000.0,29.3715,29.4563,29.3715,29.4486,49000.0
2015-04-08 11:50:00,38.2,38.21,38.19,38.2,39100.0,29.4486,29.4563,29.4409,29.4486,39100.0
2015-04-08 12:00:00,38.21,38.22,38.13,38.14,31700.0,29.4563,29.464,29.3946,29.4023,31700.0
2015-04-08 12:10:00,38.14,38.14,38.13,38.14,17900.0,29.4023,29.4023,29.3946,29.4023,17900.0
2015-04-08 12:20:00,38.14,38.18,38.13,38.15,27500.0,29.4023,29.4332,29.3946,29.4101,27500.0
2015-04-08 12:30:00,38.14,38.17,38.13,38.15,20300.0,29.4023,29.4255,29.3946,29.4101,20300.0
2015-04-08 12:40:00,38.15,38.19,38.15,38.17,35100.0,29.4101,29.4409,29.4101,29.4255,35100.0
2015-04-08 12:50:00,38.17,38.17,38.13,38.16,30200.0,29.4255,29.4255,29.3946,29.4178,30200.0
2015-04-08 13:00:00,38.16,38.18,38.15,38.16,16900.0,29.4178,29.4332,29.4101,29.4178,16900.0
2015-04-08 13:10:00,38.16,38.18,38.13,38.16,83900.0,29.4178,29.4332,29.3946,29.4178,83900.0
2015-04-08 13:20:00,38.16,38.18,38.14,38.17,28500.0,29.4178,29.4332,29.4023,29.4255,28500.0
2015-04-08 13:30:00,38.16,38.18,38.15,38.16,21400.0,29.4178,29.4332,29.4101,29.4178,21400.0
2015-04-08 13:40:00,38.16,38.18,38.15,38.17,25500.0,29.4178,29.4332,29.4101,29.4255,25500.0
2015-04-08 13:50:00,38.17,38.2,38.16,38.17,27800.0,29.4255,29.4486,29.4178,29.4255,27800.0
2015-04-08 14:00:00,38.17,38.17,38.03,38.04,74700.0,29.4255,29.4255,29.3175,29.3253,74700.0
2015-04-08 14:10:00,38.05,38.25,38.04,38.22,58600.0,29.333,29.4871,29.3253,29.464,58600.0
2015-04-08 14:20:00,38.22,38.27,38.2,38.21,35500.0,29.464,29.5026,29.4486,29.4563,35500.0
2015-04-08 14:30:00,38.21,38.21,38.18,38.21,26500.0,29.4563,29.4563,29.4332,29.4563,26500.0
2015-04-08 14:40:00,38.21,38.21,38.16,38.2,29300.0,29.4563,29.4563,29.4178,29.4486,29300.0
2015-04-08 14:50:00,38.2,38.21,38.13,38.15,45200.0,29.4486,29.4563,29.3946,29.4101,45200.0
2015-04-08 15:00:00,38.15,38.19,38.15,38.16,72700.0,29.4101,29.4409,29.4101,29.4178,72700.0
2015-04-08 15:10:00,38.17,38.18,38.12,38.16,74300.0,29.4255,29.4332,29.3869,29.4178,74300.0
2015-04-08 15:20:00,38.15,38.2,38.14,38.18,53100.0,29.4101,29.4486,29.4023,29.4332,53100.0
2015-04-08 15:30:00,38.17,38.17,38.13,38.16,69100.0,29.4255,29.4255,29.3946,29.4178,69100.0
2015-04-08 15:40:00,38.16,38.19,38.14,38.16,138700.0,29.4178,29.4409,29.4023,29.4178,138700.0
2015-04-08 15:50:00,38.15,38.17,38.12,38.16,259400.0,29.4101,29.4255,29.3869,29.4178,259400.0
2015-04-09 09:30:00,38.1,38.28,38.07,38.17,63300.0,29.3715,29.5103,29.3484,29.4255,63300.0
2015-04-09 09:40:00,38.18,38.2,38.08,38.14,40300.0,29.4332,29.4486,29.3561,29.4023,40300.0
2015-04-09 09:50:00,38.13,38.16,38.09,38.15,74700.0,29.3946,29.4178,29.3638,29.4101,74700.0
2015-04-09 10:00:00,38.16,38.25,38.14,38.16,30100.0,29.4178,29.4871,29.4023,29.4178,30100.0
2015-04-09 10:10:00,38.16,38.18,38.13,38.14,54400.0,29.4178,29.4332,29.3946,29.4023,54400.0
2015-04-09 10:20:00,38.14,38.17,38.13,38.16,88400.0,29.4023,29.4255,29.3946,29.4178,88400.0
2015-04-09 10:30:00,38.16,38.16,38.11,38.14,30000.0,29.4178,29.4178,29.3792,29.4023,30000.0
2015-04-09 10:40:00,38.14,38.14,38.12,38.13,59700.0,29.4023,29.4023,29.3869,29.3946,59700.0
2015-04-09 10:50:00,38.13,38.17,38.12,38.15,55200.0,29.3946,29.4255,29.3869,29.4101,55200.0
2015-04-09 11:00:00,38.15,38.15,38.1,38.1,75800.0,29.4101,29.4101,29.3715,29.3715,75800.0
2015-04-09 11:10:00,38.1,38.1,38.04,38.07,86700.0,29.3715,29.3715,29.3253,29.3484,86700.0
2015-04-09 11:20:00,38.07,38.12,38.06,38.11,46500.0,29.3484,29.3869,29.3407,29.3792,46500.0
2015-04-09 11:30:00,38.11,38.15,38.09,38.13,27600.0,29.3792,29.4101,29.3638,29.3946,27600.0
2015-04-09 11:40:00,38.13,38.18,38.13,38.13,25200.0,29.3946,29.4332,29.3946,29.3946,25200.0
2015-04-09 11:50:00,38.13,38.16,38.12,38.12,57400.0,29.3946,29.4178,29.3869,29.3869,57400.0
2015-04-09 12:00:00,38.12,38.18,38.12,38.15,43100.0,29.3869,29.4332,29.3869,29.4101,43100.0
2015-04-09 12:10:00,38.16,38.22,38.14,38.22,56900.0,29.4178,29.464,29.4023,29.464,56900.0
2015-04-09 12:20:00,38.21,38.25,38.2,38.21,31500.0,29.4563,29.4871,29.4486,29.4563,31500.0
2015-04-09 12:30:00,38.2,38.21,38.17,38.18,46800.0,29.4486,29.4563,29.4255,29.4332,46800.0
2015-04-09 12:40:00,38.18,38.18,38.13,38.15,26300.0,29.4332,29.4332,29.3946,29.4101,26300.0
2015-04-09 12:50:00,38.15,38.15,38.13,38.14,15500.0,29.4101,29.4101,29.3946,29.4023,15500.0
2015-04-09 13:00:00,38.14,38.16,38.1,38.11,22400.0,29.4023,29.4178,29.3715,29.3792,22400.0
2015-04-09 13:10:00,38.12,38.13,38.12,38.13,14200.0,29.3869,29.3946,29.3869,29.3946,14200.0
2015-04-09 13:20:00,38.13,38.15,38.12,38.13,21000.0,29.3946,29.4101,29.3869,29.3946,21000.0
2015-04-09 13:30:00,38.14,38.16,38.12,38.15,43800.0,29.4023,29.4178,29.3869,29.4101,43800.0
2015-04-09 13:40:00,38.15,38.16,38.14,38.16,25800.0,29.4101,29.4178,29.4023,29.4178,25800.0
2015-04-09 13:50:00,38.17,38.18,38.14,38.15,15100.0,29.4255,29.4332,29.4023,29.4101,15100.0
2015-04-09 14:00:00,38.15,38.15,38.14,38.14,24800.0,29.4101,29.4101,29.4023,29.4023,24800.0
2015-04-09 14:10:00,38.14,38.16,38.14,38.14,17500.0,29.4023,29.4178,29.4023,29.4023,17500.0
2015-04-09 14:20:00,38.14,38.15,38.1,38.14,55600.0,29.4023,29.4101,29.3715,29.4023,55600.0
2015-04-09 14:30:00,38.14,38.19,38.13,38.19,28500.0,29.4023,29.4409,29.3946,29.4409,28500.0
2015-04-09 14:40:00,38.19,38.2,38.16,38.16,30000.0,29.4409,29.4486,29.4178,29.4178,30000.0
2015-04-09 14:50:00,38.17,38.18,38.13,38.15,38500.0,29.4255,29.4332,29.3946,29.4101,38500.0
2015-04-09 15:00:00,38.15,38.18,38.14,38.17,49300.0,29.4101,29.4332,29.4023,29.4255,49300.0
2015-04-09 15:10:00,38.16,38.25,38.16,38.21,52300.0,29.4178,29.4871,29.4178,29.4563,52300.0
2015-04-09 15:20:00,38.22,38.23,38.19,38.22,46100.0,29.464,29.4717,29.4409,29.464,46100.0
2015-04-09 15:30:00,38.23,38.23,38.16,38.16,54300.0,29.4717,29.4717,29.4178,29.4178,54300.0
2015-04-09 15:40:00,38.17,38.19,38.15,38.16,98600.0,29.4255,29.4409,29.4101,29.4178,98600.0
2015-04-09 15:50:00,38.16,38.19,38.15,38.17,172100.0,29.4178,29.4409,29.4101,29.4255,172100.0
2015-04-10 09:30:00,38.16,38.17,38.04,38.11,65100.0,29.4178,29.4255,29.3253,29.3792,65100.0
2015-04-10 09:40:00,38.13,38.16,38.1,38.14,24200.0,29.3946,29.4178,29.3715,29.4023,24200.0
2015-04-10 09:50:00,38.15,38.2,38.14,38.19,83900.0,29.4101,29.4486,29.4023,29.4409,83900.0
2015-04-10 10:00:00,38.18,38.23,38.17,38.2,25900.0,29.4332,29.4717,29.4255,29.4486,25900.0
2015-04-10 10:10:00,38.2,38.24,38.18,38.22,35900.0,29.4486,29.4794,29.4332,29.464,35900.0
2015-04-10 10:20:00,38.22,38.25,38.19,38.21,24900.0,29.464,29.4871,29.4409,29.4563,24900.0
2015-04-10 10:30:00,38.2,38.27,38.2,38.27,30700.0,29.4486,29.5026,29.4486,29.5026,30700.0
2015-04-10 10:40:00,38.28,38.29,38.24,38.28,62700.0,29.5103,29.518,29.4794,29.5103,62700.0
2015-04-10 10:50:00,38.27,38.31,38.27,38.29,62600.0,29.5026,29.5334,29.5026,29.518,62600.0
2015-04-10 11:00:00,38.29,38.29,38.26,38.26,21600.0,29.518,29.518,29.4949,29.4949,21600.0
2015-04-10 11:10:00,38.26,38.31,38.26,38.29,23000.0,29.4949,29.5334,29.4949,29.518,23000.0
2015-04-10 11:20:00,38.3,38.3,38.24,38.26,51900.0,29.5257,29.5257,29.4794,29.4949,51900.0
2015-04-10 11:30:00,38.26,38.28,38.24,38.26,20900.0,29.4949,29.5103,29.4794,29.4949,20900.0
2015-04-10 11:40:00,38.26,38.27,38.21,38.21,18100.0,29.4949,29.5026,29.4563,29.4563,18100.0
2015-04-10 11:50:00,38.21,38.22,38.18,38.18,20000.0,29.4563,29.464,29.4332,29.4332,20000.0
2015-04-10 12:00:00,38.18,38.21,38.18,38.21,14100.0,29.4332,29.4563,29.4332,29.4563,14100.0
2015-04-10 12:10:00,38.21,38.21,38.19,38.19,20800.0,29.4563,29.4563,29.4409,29.4409,20800.0
2015-04-10 12:20:00,38.2,38.21,38.19,38.21,10700.0,29.4486,29.4563,29.4409,29.4563,10700.0
2015-04-10 12:30:00,38.2,38.21,38.2,38.21,7100.0,29.4486,29.4563,29.4486,29.4563,7100.0
2015-04-10 12:40:00,38.2,38.21,38.17,38.18,26400.0,29.4486,29.4563,29.4255,29.4332,26400.0
2015-04-10 12:50:00,38.17,38.18,38.16,38.16,30700.0,29.4255,29.4332,29.4178,29.4178,30700.0
2015-04-10 13:00:00,38.17,38.17,38.15,38.16,18900.0,29.4255,29.4255,29.4101,29.4178,18900.0
2015-04-10 13:10:00,38.16,38.17,38.14,38.15,49000.0,29.4178,29.4255,29.4023,29.4101,49000.0
2015-04-10 13:20:00,38.15,38.16,38.12,38.12,98500.0,29.4101,29.4178,29.3869,29.3869,98500.0
2015-04-10 13:30:00,38.12,38.15,38.12,38.15,22400.0,29.3869,29.4101,29.3869,29.4101,22400.0
2015-04-10 13:40:00,38.15,38.15,38.13,38.13,17900.0,29.4101,29.4101,29.3946,29.3946,17900.0
2015-04-10 13:50:00,38.14,38.16,38.13,38.16,18300.0,29.4023,29.4178,29.3946,29.4178,18300.0
2015-04-10 14:00:00,38.16,38.19,38.15,38.19,31100.0,29.4178,29.4409,29.4101,29.4409,31100.0
2015-04-10 14:10:00,38.19,38.2,38.18,38.19,14800.0,29.4409,29.4486,29.4332,29.4409,14800.0
2015-04-10 14:20:00,38.18,38.19,38.16,38.18,38800.0,29.4332,29.4409,29.4178,29.4332,38800.0
2015-04-10 14:30:00,38.18,38.18,38.16,38.17,16100.0,29.4332,29.4332,29.4178,29.4255,16100.0
2015-04-10 14:40:00,38.16,38.19,38.16,38.19,39700.0,29.4178,29.4409,29.4178,29.4409,39700.0
2015-04-10 14:50:00,38.19,38.2,38.17,38.18,26000.0,29.4409,29.4486,29.4255,29.4332,26000.0
2015-04-10 15:00:00,38.18,38.2,38.17,38.19,81100.0,29.4332,29.4486,29.4255,29.4409,81100.0
2015-04-10 15:10:00,38.18,38.19,38.14,38.15,79400.0,29.4332,29.4409,29.4023,29.4101,79400.0
2015-04-10 15:20:00,38.15,38.18,38.14,38.18,42700.0,29.4101,29.4332,29.4023,29.4332,42700.0
2015-04-10 15:30:00,38.18,38.2,38.16,38.2,99200.0,29.4332,29.4486,29.4178,29.4486,99200.0
2015-04-10 15:40:00,38.19,38.2,38.18,38.19,90200.0,29.4409,29.4486,29.4332,29.4409,90200.0
2015-04-10 15:50:00,38.19,38.21,38.17,38.18,382200.0,29.4409,29.4563,29.4255,29.4332,382200.0
2015-04-13 09:30:00,38.11,38.17,38.1,38.11,42700.0,29.3792,29.4255,29.3715,29.3792,42700.0
2015-04-13 09:40:00,38.13,38.14,38.0,38.01,51000.0,29.3946,29.4023,29.2944,29.3021,51000.0
2015-04-13 09:50:00,38.01,38.03,37.96,37.96,100700.0,29.3021,29.3175,29.2636,29.2636,100700.0
2015-04-13 10:00:00,37.96,37.98,37.93,37.93,38500.0,29.2636,29.279,29.2405,29.2405,38500.0
2015-04-13 10:10:00,37.93,37.94,37.87,37.87,28900.0,29.2405,29.2482,29.1942,29.1942,28900.0
2015-04-13 10:20:00,37.87,37.98,37.87,37.95,27700.0,29.1942,29.279,29.1942,29.2559,27700.0
2015-04-13 10:30:00,37.95,38.0,37.94,37.99,35400.0,29.2559,29.2944,29.2482,29.2867,35400.0
2015-04-13 10:40:00,38.0,38.02,37.98,37.98,35700.0,29.2944,29.3098,29.279,29.279,35700.0
2015-04-13 10:50:00,37.97,37.98,37.91,37.91,27600.0,29.2713,29.279,29.225,29.225,27600.0
2015-04-13 11:00:00,37.91,38.0,37.91,37.99,28900.0,29.225,29.2944,29.225,29.2867,28900.0
2015-04-13 11:10:00,38.0,38.0,37.92,37.95,53300.0,29.2944,29.2944,29.2327,29.2559,53300.0
2015-04-13 11:20:00,37.95,37.96,37.92,37.93,33700.0,29.2559,29.2636,29.2327,29.2405,33700.0
2015-04-13 11:30:00,37.94,37.97,37.93,37.95,30000.0,29.2482,29.2713,29.2405,29.2559,30000.0
2015-04-13 11:40:00,37.95,37.96,37.88,37.88,38600.0,29.2559,29.2636,29.2019,29.2019,38600.0
2015-04-13 11:50:00,37.88,37.89,37.78,37.78,93600.0,29.2019,29.2096,29.1248,29.1248,93600.0
2015-04-13 12:00:00,37.79,37.8,37.76,37.76,82200.0,29.1325,29.1402,29.1094,29.1094,82200.0
2015-04-13 12:10:00,37.77,37.77,37.75,37.75,84800.0,29.1171,29.1171,29.1017,29.1017,84800.0
2015-04-13 12:20:00,37.75,37.77,37.7,37.71,140600.0,29.1017,29.1171,29.0631,29.0709,140600.0
2015-04-13 12:30:00,37.71,37.74,37.7,37.74,66700.0,29.0709,29.094,29.0631,29.094,66700.0
2015-04-13 12:40:00,37.74,37.84,37.74,37.81,40800.0,29.094,29.1711,29.094,29.1479,40800.0
2015-04-13 12:50:00,37.81,37.81,37.79,37.8,15800.0,29.1479,29.1479,29.1325,29.1402,15800.0
2015-04-13 13:00:00,37.81,37.84,37.79,37.8,22900.0,29.1479,29.1711,29.1325,29.1402,22900.0
2015-04-13 13:10:00,37.8,37.83,37.8,37.82,9600.0,29.1402,29.1634,29.1402,29.1557,9600.0
2015-04-13 13:20:00,37.83,37.83,37.76,37.76,23300.0,29.1634,29.1634,29.1094,29.1094,23300.0
2015-04-13 13:30:00,37.77,37.81,37.76,37.81,30500.0,29.1171,29.1479,29.1094,29.1479,30500.0
2015-04-13 13:40:00,37.81,37.82,37.78,37.8,43300.0,29.1479,29.1557,29.1248,29.1402,43300.0
2015-04-13 13:50:00,37.81,37.82,37.78,37.82,43800.0,29.1479,29.1557,29.1248,29.1557,43800.0
2015-04-13 14:00:00,37.82,37.82,37.78,37.79,59300.0,29.1557,29.1557,29.1248,29.1325,59300.0
2015-04-13 14:10:00,37.79,37.81,37.75,37.75,47900.0,29.1325,29.1479,29.1017,29.1017,47900.0
2015-04-13 14:20:00,37.76,37.76,37.73,37.76,52500.0,29.1094,29.1094,29.0863,29.1094,52500.0
2015-04-13 14:30:00,37.76,37.76,37.74,37.76,70400.0,29.1094,29.1094,29.094,29.1094,70400.0
2015-04-13 14:40:00,37.75,37.75,37.7,37.7,63800.0,29.1017,29.1017,29.0631,29.0631,63800.0
2015-04-13 14:50:00,37.7,37.71,37.68,37.68,39500.0,29.0631,29.0709,29.0477,29.0477,39500.0
2015-04-13 15:00:00,37.67,37.69,37.61,37.61,332900.0,29.04,29.0554,28.9938,28.9938,332900.0
2015-04-13 15:10:00,37.61,37.62,37.57,37.61,117400.0,28.9938,29.0015,28.9629,28.9938,117400.0
2015-04-13 15:20:00,37.6,37.62,37.57,37.6,97300.0,28.9861,29.0015,28.9629,28.9861,97300.0
2015-04-13 15:30:00,37.59,37.69,37.59,37.66,164000.0,28.9783,29.0554,28.9783,29.0323,164000.0
2015-04-13 15:40:00,37.67,37.71,37.64,37.65,153300.0,29.04,29.0709,29.0169,29.0246,153300.0
2015-04-13 15:50:00,37.65,37.68,37.62,37.63,434800.0,29.0246,29.0477,29.0015,29.0092,434800.0
2015-04-14 09:30:00,37.63,37.76,37.6,37.75,73700.0,29.0092,29.1094,28.9861,29.1017,73700.0
2015-04-14 09:40:00,37.76,37.76,37.63,37.66,36300.0,29.1094,29.1094,29.0092,29.0323,36300.0
2015-04-14 09:50:00,37.66,37.68,37.59,37.6,21900.0,29.0323,29.0477,28.9783,28.9861,21900.0
2015-04-14 10:00:00,37.61,37.64,37.54,37.59,82200.0,28.9938,29.0169,28.9398,28.9783,82200.0
2015-04-14 10:10:00,37.58,37.63,37.57,37.57,34200.0,28.9706,29.0092,28.9629,28.9629,34200.0
2015-04-14 10:20:00,37.57,37.64,37.57,37.6,36200.0,28.9629,29.0169,28.9629,28.9861,36200.0
2015-04-14 10:30:00,37.61,37.62,37.54,37.6,41900.0,28.9938,29.0015,28.9398,28.9861,41900.0
2015-04-14 10:40:00,37.59,37.61,37.53,37.61,35100.0,28.9783,28.9938,28.9321,28.9938,35100.0
2015-04-14 10:50:00,37.61,37.64,37.57,37.6,53900.0,28.9938,29.0169,28.9629,28.9861,53900.0
2015-04-14 11:00:00,37.59,37.62,37.57,37.58,36900.0,28.9783,29.0015,28.9629,28.9706,36900.0
2015-04-14 11:10:00,37.59,37.68,37.58,37.64,52900.0,28.9783,29.0477,28.9706,29.0169,52900.0
2015-04-14 11:20:00,37.64,37.66,37.61,37.62,93000.0,29.0169,29.0323,28.9938,29.0015,93000.0
2015-04-14 11:30:00,37.62,37.68,37.61,37.67,21600.0,29.0015,29.0477,28.9938,29.04,21600.0
2015-04-14 11:40:00,37.67,37.69,37.66,37.68,12100.0,29.04,29.0554,29.0323,29.0477,12100.0
2015-04-14 11:50:00,37.68,37.71,37.68,37.69,15700.0,29.0477,29.0709,29.0477,29.0554,15700.0
2015-04-14 12:00:00,37.7,37.75,37.67,37.74,36900.0,29.0631,29.1017,29.04,29.094,36900.0
2015-04-14 12:10:00,37.75,37.78,37.73,37.76,29200.0,29.1017,29.1248,29.0863,29.1094,29200.0
2015-04-14 12:20:00,37.77,37.77,37.73,37.76,10000.0,29.1171,29.1171,29.0863,29.1094,10000.0
2015-04-14 12:30:00,37.75,37.81,37.75,37.78,24600.0,29.1017,29.1479,29.1017,29.1248,24600.0
2015-04-14 12:40:00,37.78,37.79,37.74,37.75,17100.0,29.1248,29.1325,29.094,29.1017,17100.0
2015-04-14 12:50:00,37.76,37.78,37.75,37.75,13900.0,29.1094,29.1248,29.1017,29.1017,13900.0
2015-04-14 13:00:00,37.75,37.77,37.74,37.76,11000.0,29.1017,29.1171,29.094,29.1094,11000.0
2015-04-14 13:10:00,37.76,37.77,37.71,37.73,23400.0,29.1094,29.1171,29.0709,29.0863,23400.0
2015-04-14 13:20:00,37.72,37.75,37.72,37.74,23000.0,29.0786,29.1017,29.0786,29.094,23000.0
2015-04-14 13:30:00,37.75,37.76,37.73,37.73,19400.0,29.1017,29.1094,29.0863,29.0863,19400.0
2015-04-14 13:40:00,37.73,37.75,37.72,37.75,10400.0,29.0863,29.1017,29.0786,29.1017,10400.0
2015-04-14 13:50:00,37.75,37.76,37.73,37.75,15700.0,29.1017,29.1094,29.0863,29.1017,15700.0
2015-04-14 14:00:00,37.75,37.76,37.72,37.75,25000.0,29.1017,29.1094,29.0786,29.1017,25000.0
2015-04-14 14:10:00,37.75,37.76,37.72,37.76,13700.0,29.1017,29.1094,29.0786,29.1094,13700.0
2015-04-14 14:20:00,37.75,37.78,37.75,37.77,43400.0,29.1017,29.1248,29.1017,29.1171,43400.0
2015-04-14 14:30:00,37.77,37.78,37.72,37.72,25100.0,29.1171,29.1248,29.0786,29.0786,25100.0
2015-04-14 14:40:00,37.72,37.73,37.71,37.73,17600.0,29.0786,29.0863,29.0709,29.0863,17600.0
2015-04-14 14:50:00,37.73,37.75,37.72,37.75,30100.0,29.0863,29.1017,29.0786,29.1017,30100.0
2015-04-14 15:00:00,37.74,37.78,37.74,37.76,49800.0,29.094,29.1248,29.094,29.1094,49800.0
2015-04-14 15:10:00,37.76,37.77,37.75,37.75,54500.0,29.1094,29.1171,29.1017,29.1017,54500.0
2015-04-14 15:20:00,37.76,37.79,37.74,37.78,89500.0,29.1094,29.1325,29.094,29.1248,89500.0
2015-04-14 15:30:00,37.79,37.83,37.78,37.8,93300.0,29.1325,29.1634,29.1248,29.1402,93300.0
2015-04-14 15:40:00,37.8,37.83,37.78,37.82,115500.0,29.1402,29.1634,29.1248,29.1557,115500.0
2015-04-14 15:50:00,37.83,37.83,37.77,37.81,189900.0,29.1634,29.1634,29.1171,29.1479,189900.0
2015-04-15 09:30:00,37.81,37.99,37.81,37.96,50800.0,29.1479,29.2867,29.1479,29.2636,50800.0
2015-04-15 09:40:00,37.95,37.99,37.93,37.98,27800.0,29.2559,29.2867,29.2405,29.279,27800.0
2015-04-15 09:50:00,37.98,38.0,37.91,37.94,29000.0,29.279,29.2944,29.225,29.2482,29000.0
2015-04-15 10:00:00,37.93,37.94,37.87,37.91,25400.0,29.2405,29.2482,29.1942,29.225,25400.0
2015-04-15 10:10:00,37.9,37.9,37.84,37.88,21000.0,29.2173,29.2173,29.1711,29.2019,21000.0
2015-04-15 10:20:00,37.88,37.92,37.86,37.86,23200.0,29.2019,29.2327,29.1865,29.1865,23200.0
2015-04-15 10:30:00,37.86,37.88,37.85,37.86,28400.0,29.1865,29.2019,29.1788,29.1865,28400.0
2015-04-15 10:40:00,37.86,37.87,37.85,37.86,18900.0,29.1865,29.1942,29.1788,29.1865,18900.0
2015-04-15 10:50:00,37.85,37.87,37.84,37.87,19500.0,29.1788,29.1942,29.1711,29.1942,19500.0
2015-04-15 11:00:00,37.86,37.87,37.8,37.83,17900.0,29.1865,29.1942,29.1402,29.1634,17900.0
2015-04-15 11:10:00,37.82,37.85,37.76,37.78,50900.0,29.1557,29.1788,29.1094,29.1248,50900.0
2015-04-15 11:20:00,37.78,37.8,37.74,37.8,21700.0,29.1248,29.1402,29.094,29.1402,21700.0
2015-04-15 11:30:00,37.78,37.79,37.71,37.71,26900.0,29.1248,29.1325,29.0709,29.0709,26900.0
2015-04-15 11:40:00,37.7,37.72,37.66,37.69,18400.0,29.0631,29.0786,29.0323,29.0554,18400.0
2015-04-15 11:50:00,37.7,37.78,37.69,37.77,29700.0,29.0631,29.1248,29.0554,29.1171,29700.0
2015-04-15 12:00:00,37.78,37.82,37.77,37.8,25300.0,29.1248,29.1557,29.1171,29.1402,25300.0
2015-04-15 12:10:00,37.79,37.81,37.79,37.8,17800.0,29.1325,29.1479,29.1325,29.1402,17800.0
2015-04-15 12:20:00,37.8,37.82,37.8,37.8,17900.0,29.1402,29.1557,29.1402,29.1402,17900.0
2015-04-15 12:30:00,37.8,37.81,37.72,37.72,43200.0,29.1402,29.1479,29.0786,29.0786,43200.0
2015-04-15 12:40:00,37.72,37.74,37.72,37.72,7900.0,29.0786,29.094,29.0786,29.0786,7900.0
2015-04-15 12:50:00,37.73,37.78,37.72,37.78,13200.0,29.0863,29.1248,29.0786,29.1248,13200.0
2015-04-15 13:00:00,37.78,37.78,37.74,37.75,39700.0,29.1248,29.1248,29.094,29.1017,39700.0
2015-04-15 13:10:00,37.75,37.76,37.74,37.74,18000.0,29.1017,29.1094,29.094,29.094,18000.0
2015-04-15 13:20:00,37.74,37.76,37.73,37.75,27000.0,29.094,29.1094,29.0863,29.1017,27000.0
2015-04-15 13:30:00,37.75,37.75,37.74,37.75,26500.0,29.1017,29.1017,29.094,29.1017,26500.0
2015-04-15 13:40:00,37.74,37.78,37.74,37.76,34200.0,29.094,29.1248,29.094,29.1094,34200.0
2015-04-15 13:50:00,37.76,37.77,37.75,37.76,11500.0,29.1094,29.1171,29.1017,29.1094,11500.0
2015-04-15 14:00:00,37.76,37.8,37.76,37.79,14700.0,29.1094,29.1402,29.1094,29.1325,14700.0
2015-04-15 14:10:00,37.79,37.8,37.76,37.77,15200.0,29.1325,29.1402,29.1094,29.1171,15200.0
2015-04-15 14:20:00,37.77,37.78,37.74,37.76,23500.0,29.1171,29.1248,29.094,29.1094,23500.0
2015-04-15 14:30:00,37.77,37.77,37.72,37.75,14600.0,29.1171,29.1171,29.0786,29.1017,14600.0
2015-04-15 14:40:00,37.75,37.77,37.74,37.77,18000.0,29.1017,29.1171,29.094,29.1171,18000.0
2015-04-15 14:50:00,37.77,37.77,37.72,37.72,27000.0,29.1171,29.1171,29.0786,29.0786,27000.0
2015-04-15 15:00:00,37.72,37.75,37.71,37.73,30800.0,29.0786,29.1017,29.0709,29.0863,30800.0
2015-04-15 15:10:00,37.73,37.74,37.67,37.73,89200.0,29.0863,29.094,29.04,29.0863,89200.0
2015-04-15 15:20:00,37.73,37.77,37.72,37.76,75000.0,29.0863,29.1171,29.0786,29.1094,75000.0
2015-04-15 15:30:00,37.77,37.78,37.69,37.69,60900.0,29.1171,29.1248,29.0554,29.0554,60900.0
2015-04-15 15:40:00,37.69,37.7,37.64,37.66,62500.0,29.0554,29.0631,29.0169,29.0323,62500.0
2015-04-15 15:50:00,37.66,37.67,37.63,37.66,155800.0,29.0323,29.04,29.0092,29.0323,155800.0
2015-04-16 09:30:00,37.5,37.65,37.37,37.39,88300.0,28.909,29.0246,28.8087,28.8242,88300.0
2015-04-16 09:40:00,37.39,37.41,37.34,37.34,44800.0,28.8242,28.8396,28.7856,28.7856,44800.0
2015-04-16 09:50:00,37.34,37.41,37.31,37.37,42800.0,28.7856,28.8396,28.7625,28.8087,42800.0
2015-04-16 10:00:00,37.38,37.38,37.32,37.32,63800.0,28.8165,28.8165,28.7702,28.7702,63800.0
2015-04-16 10:10:00,37.32,37.38,37.32,37.35,52100.0,28.7702,28.8165,28.7702,28.7933,52100.0
2015-04-16 10:20:00,37.35,37.36,37.31,37.32,40900.0,28.7933,28.801,28.7625,28.7702,40900.0
2015-04-16 10:30:00,37.32,37.33,37.25,37.29,36800.0,28.7702,28.7779,28.7162,28.7471,36800.0
2015-04-16 10:40:00,37.3,37.34,37.29,37.33,70500.0,28.7548,28.7856,28.7471,28.7779,70500.0
2015-04-16 10:50:00,37.32,37.34,37.29,37.3,69200.0,28.7702,28.7856,28.7471,28.7548,69200.0
2015-04-16 11:00:00,37.29,37.35,37.29,37.34,56400.0,28.7471,28.7933,28.7471,28.7856,56400.0
2015-04-16 11:10:00,37.35,37.35,37.29,37.3,58000.0,28.7933,28.7933,28.7471,28.7548,58000.0
2015-04-16 11:20:00,37.3,37.34,37.29,37.31,26400.0,28.7548,28.7856,28.7471,28.7625,26400.0
2015-04-16 11:30:00,37.3,37.32,37.26,37.27,38800.0,28.7548,28.7702,28.7239,28.7317,38800.0
2015-04-16 11:40:00,37.26,37.27,37.18,37.2,97000.0,28.7239,28.7317,28.6623,28.6777,97000.0
2015-04-16 11:50:00,37.2,37.25,37.2,37.25,26800.0,28.6777,28.7162,28.6777,28.7162,26800.0
2015-04-16 12:00:00,37.25,37.34,37.24,37.32,82500.0,28.7162,28.7856,28.7085,28.7702,82500.0
2015-04-16 12:10:00,37.32,37.35,37.29,37.31,25300.0,28.7702,28.7933,28.7471,28.7625,25300.0
2015-04-16 12:20:00,37.31,37.32,37.3,37.3,18100.0,28.7625,28.7702,28.7548,28.7548,18100.0
2015-04-16 12:30:00,37.31,37.31,37.21,37.21,64700.0,28.7625,28.7625,28.6854,28.6854,64700.0
2015-04-16 12:40:00,37.21,37.27,37.21,37.26,37100.0,28.6854,28.7317,28.6854,28.7239,37100.0
2015-04-16 12:50:00,37.26,37.27,37.23,37.26,36500.0,28.7239,28.7317,28.7008,28.7239,36500.0
2015-04-16 13:00:00,37.25,37.27,37.21,37.22,60600.0,28.7162,28.7317,28.6854,28.6931,60600.0
2015-04-16 13:10:00,37.23,37.24,37.2,37.23,46700.0,28.7008,28.7085,28.6777,28.7008,46700.0
2015-04-16 13:20:00,37.23,37.23,37.18,37.19,59700.0,28.7008,28.7008,28.6623,28.67,59700.0
2015-04-16 13:30:00,37.2,37.26,37.17,37.25,92100.0,28.6777,28.7239,28.6546,28.7162,92100.0
2015-04-16 13:40:00,37.25,37.28,37.24,37.27,134100.0,28.7162,28.7394,28.7085,28.7317,134100.0
2015-04-16 13:50:00,37.27,37.31,37.27,37.31,62900.0,28.7317,28.7625,28.7317,28.7625,62900.0
2015-04-16 14:00:00,37.32,37.33,37.3,37.31,25400.0,28.7702,28.7779,28.7548,28.7625,25400.0
2015-04-16 14:10:00,37.31,37.33,37.3,37.33,27600.0,28.7625,28.7779,28.7548,28.7779,27600.0
2015-04-16 14:20:00,37.34,37.35,37.33,37.34,32500.0,28.7856,28.7933,28.7779,28.7856,32500.0
2015-04-16 14:30:00,37.33,37.35,37.32,37.34,31300.0,28.7779,28.7933,28.7702,28.7856,31300.0
2015-04-16 14:40:00,37.34,37.37,37.32,37.37,41800.0,28.7856,28.8087,28.7702,28.8087,41800.0
2015-04-16 14:50:00,37.36,37.37,37.35,37.35,40300.0,28.801,28.8087,28.7933,28.7933,40300.0
2015-04-16 15:00:00,37.36,37.36,37.3,37.31,60800.0,28.801,28.801,28.7548,28.7625,60800.0
2015-04-16 15:10:00,37.31,37.34,37.31,37.34,47400.0,28.7625,28.7856,28.7625,28.7856,47400.0
2015-04-16 15:20:00,37.34,37.34,37.28,37.31,85600.0,28.7856,28.7856,28.7394,28.7625,85600.0
2015-04-16 15:30:00,37.31,37.35,37.3,37.34,89100.0,28.7625,28.7933,28.7548,28.7856,89100.0
2015-04-16 15:40:00,37.34,37.34,37.27,37.32,149700.0,28.7856,28.7856,28.7317,28.7702,149700.0
2015-04-16 15:50:00,37.31,37.32,37.28,37.31,186100.0,28.7625,28.7702,28.7394,28.7625,186100.0
2015-04-17 09:30:00,37.08,37.2,37.01,37.14,266900.0,28.5852,28.6777,28.5312,28.6314,266900.0
2015-04-17 09:40:00,37.13,37.2,37.04,37.16,99800.0,28.6237,28.6777,28.5544,28.6469,99800.0
2015-04-17 09:50:00,37.16,37.23,37.13,37.16,70800.0,28.6469,28.7008,28.6237,28.6469,70800.0
2015-04-17 10:00:00,37.16,37.24,37.14,37.2,70100.0,28.6469,28.7085,28.6314,28.6777,70100.0
2015-04-17 10:10:00,37.21,37.26,37.2,37.23,80900.0,28.6854,28.7239,28.6777,28.7008,80900.0
2015-04-17 10:20:00,37.24,37.25,37.17,37.25,59800.0,28.7085,28.7162,28.6546,28.7162,59800.0
2015-04-17 10:30:00,37.24,37.32,37.23,37.26,38500.0,28.7085,28.7702,28.7008,28.7239,38500.0
2015-04-17 10:40:00,37.27,37.34,37.26,37.32,54500.0,28.7317,28.7856,28.7239,28.7702,54500.0
2015-04-17 10:50:00,37.31,37.33,37.27,37.29,78800.0,28.7625,28.7779,28.7317,28.7471,78800.0
2015-04-17 11:00:00,37.28,37.3,37.22,37.26,58600.0,28.7394,28.7548,28.6931,28.7239,58600.0
2015-04-17 11:10:00,37.26,37.27,37.24,37.26,31100.0,28.7239,28.7317,28.7085,28.7239,31100.0
2015-04-17 11:20:00,37.26,37.28,37.25,37.27,45500.0,28.7239,28.7394,28.7162,28.7317,45500.0
2015-04-17 11:30:00,37.27,37.28,37.23,37.26,61300.0,28.7317,28.7394,28.7008,28.7239,61300.0
2015-04-17 11:40:00,37.26,37.3,37.23,37.3,26000.0,28.7239,28.7548,28.7008,28.7548,26000.0
2015-04-17 11:50:00,37.3,37.34,37.29,37.33,48500.0,28.7548,28.7856,28.7471,28.7779,48500.0
2015-04-17 12:00:00,37.33,37.34,37.3,37.32,44800.0,28.7779,28.7856,28.7548,28.7702,44800.0
2015-04-17 12:10:00,37.32,37.34,37.3,37.31,30500.0,28.7702,28.7856,28.7548,28.7625,30500.0
2015-04-17 12:20:00,37.31,37.32,37.22,37.25,45100.0,28.7625,28.7702,28.6931,28.7162,45100.0
2015-04-17 12:30:00,37.24,37.31,37.24,37.3,54000.0,28.7085,28.7625,28.7085,28.7548,54000.0
2015-04-17 12:40:00,37.3,37.34,37.29,37.3,53100.0,28.7548,28.7856,28.7471,28.7548,53100.0
2015-04-17 12:50:00,37.3,37.31,37.28,37.3,54600.0,28.7548,28.7625,28.7394,28.7548,54600.0
2015-04-17 13:00:00,37.3,37.32,37.28,37.28,50500.0,28.7548,28.7702,28.7394,28.7394,50500.0
2015-04-17 13:10:00,37.29,37.31,37.25,37.3,91700.0,28.7471,28.7625,28.7162,28.7548,91700.0
2015-04-17 13:20:00,37.3,37.31,37.27,37.3,38000.0,28.7548,28.7625,28.7317,28.7548,38000.0
2015-04-17 13:30:00,37.29,37.31,37.24,37.31,63300.0,28.7471,28.7625,28.7085,28.7625,63300.0
2015-04-17 13:40:00,37.3,37.32,37.26,37.28,142400.0,28.7548,28.7702,28.7239,28.7394,142400.0
2015-04-17 13:50:00,37.28,37.3,37.22,37.22,96500.0,28.7394,28.7548,28.6931,28.6931,96500.0
2015-04-17 14:00:00,37.23,37.25,37.17,37.18,50400.0,28.7008,28.7162,28.6546,28.6623,50400.0
2015-04-17 14:10:00,37.19,37.21,37.16,37.2,105000.0,28.67,28.6854,28.6469,28.6777,105000.0
2015-04-17 14:20:00,37.2,37.25,37.2,37.22,49700.0,28.6777,28.7162,28.6777,28.6931,49700.0
2015-04-17 14:30:00,37.22,37.25,37.18,37.24,63600.0,28.6931,28.7162,28.6623,28.7085,63600.0
2015-04-17 14:40:00,37.24,37.26,37.19,37.21,47300.0,28.7085,28.7239,28.67,28.6854,47300.0
2015-04-17 14:50:00,37.2,37.29,37.2,37.27,87100.0,28.6777,28.7471,28.6777,28.7317,87100.0
2015-04-17 15:00:00,37.27,37.31,37.24,37.24,70100.0,28.7317,28.7625,28.7085,28.7085,70100.0
2015-04-17 15:10:00,37.25,37.32,37.25,37.3,67000.0,28.7162,28.7702,28.7162,28.7548,67000.0
2015-04-17 15:20:00,37.31,37.36,37.25,37.36,110600.0,28.7625,28.801,28.7162,28.801,110600.0
2015-04-17 15:30:00,37.36,37.42,37.35,37.42,207300.0,28.801,28.8473,28.7933,28.8473,207300.0
2015-04-17 15:40:00,37.42,37.42,37.37,37.37,122200.0,28.8473,28.8473,28.8087,28.8087,122200.0
2015-04-17 15:50:00,37.37,37.38,37.32,37.34,275700.0,28.8087,28.8165,28.7702,28.7856,275700.0
2015-04-20 09:30:00,37.47,37.84,37.44,37.68,146400.0,28.8858,29.1711,28.8627,29.0477,146400.0
2015-04-20 09:40:00,37.69,37.73,37.56,37.6,75200.0,29.0554,29.0863,28.9552,28.9861,75200.0
2015-04-20 09:50:00,37.59,37.6,37.52,37.53,78900.0,28.9783,28.9861,28.9244,28.9321,78900.0
2015-04-20 10:00:00,37.53,37.54,37.48,37.53,79100.0,28.9321,28.9398,28.8935,28.9321,79100.0
2015-04-20 10:10:00,37.54,37.58,37.52,37.58,75900.0,28.9398,28.9706,28.9244,28.9706,75900.0
2015-04-20 10:20:00,37.57,37.58,37.56,37.57,23400.0,28.9629,28.9706,28.9552,28.9629,23400.0
2015-04-20 10:30:00,37.57,37.62,37.57,37.58,67200.0,28.9629,29.0015,28.9629,28.9706,67200.0
2015-04-20 10:40:00,37.57,37.58,37.52,37.53,42500.0,28.9629,28.9706,28.9244,28.9321,42500.0
2015-04-20 10:50:00,37.53,37.56,37.52,37.55,52000.0,28.9321,28.9552,28.9244,28.9475,52000.0
2015-04-20 11:00:00,37.54,37.56,37.53,37.53,51100.0,28.9398,28.9552,28.9321,28.9321,51100.0
2015-04-20 11:10:00,37.54,37.57,37.52,37.55,123700.0,28.9398,28.9629,28.9244,28.9475,123700.0
2015-04-20 11:20:00,37.55,37.55,37.48,37.48,45200.0,28.9475,28.9475,28.8935,28.8935,45200.0
2015-04-20 11:30:00,37.48,37.54,37.48,37.5,60200.0,28.8935,28.9398,28.8935,28.909,60200.0
2015-04-20 11:40:00,37.5,37.51,37.48,37.49,26100.0,28.909,28.9167,28.8935,28.9013,26100.0
2015-04-20 11:50:00,37.5,37.5,37.47,37.5,52000.0,28.909,28.909,28.8858,28.909,52000.0
2015-04-20 12:00:00,37.5,37.51,37.46,37.47,50500.0,28.909,28.9167,28.8781,28.8858,50500.0
2015-04-20 12:10:00,37.48,37.49,37.46,37.47,35900.0,28.8935,28.9013,28.8781,28.8858,35900.0
2015-04-20 12:20:00,37.47,37.47,37.44,37.45,24900.0,28.8858,28.8858,28.8627,28.8704,24900.0
2015-04-20 12:30:00,37.44,37.45,37.42,37.43,57500.0,28.8627,28.8704,28.8473,28.855,57500.0
2015-04-20 12:40:00,37.44,37.44,37.39,37.42,52500.0,28.8627,28.8627,28.8242,28.8473,52500.0
2015-04-20 12:50:00,37.41,37.43,37.41,37.43,17500.0,28.8396,28.855,28.8396,28.855,17500.0
2015-04-20 13:00:00,37.43,37.46,37.42,37.45,55000.0,28.855,28.8781,28.8473,28.8704,55000.0
2015-04-20 13:10:00,37.45,37.47,37.44,37.45,37600.0,28.8704,28.8858,28.8627,28.8704,37600.0
2015-04-20 13:20:00,37.45,37.46,37.37,37.4,170900.0,28.8704,28.8781,28.8087,28.8319,170900.0
2015-04-20 13:30:00,37.4,37.41,37.37,37.39,13100.0,28.8319,28.8396,28.8087,28.8242,13100.0
2015-04-20 13:40:00,37.39,37.4,37.34,37.37,29900.0,28.8242,28.8319,28.7856,28.8087,29900.0
2015-04-20 13:50:00,37.36,37.39,37.35,37.37,27400.0,28.801,28.8242,28.7933,28.8087,27400.0
2015-04-20 14:00:00,37.36,37.4,37.36,37.39,10000.0,28.801,28.8319,28.801,28.8242,10000.0
2015-04-20 14:10:00,37.39,37.4,37.38,37.39,64200.0,28.8242,28.8319,28.8165,28.8242,64200.0
2015-04-20 14:20:00,37.38,37.41,37.36,37.37,85500.0,28.8165,28.8396,28.801,28.8087,85500.0
2015-04-20 14:30:00,37.36,37.37,37.33,37.36,30000.0,28.801,28.8087,28.7779,28.801,30000.0
2015-04-20 14:40:00,37.36,37.38,37.35,37.37,43400.0,28.801,28.8165,28.7933,28.8087,43400.0
2015-04-20 14:50:00,37.36,37.38,37.34,37.37,42400.0,28.801,28.8165,28.7856,28.8087,42400.0
2015-04-20 15:00:00,37.38,37.4,37.35,37.37,89600.0,28.8165,28.8319,28.7933,28.8087,89600.0
2015-04-20 15:10:00,37.37,37.4,37.35,37.38,83200.0,28.8087,28.8319,28.7933,28.8165,83200.0
2015-04-20 15:20:00,37.37,37.37,37.34,37.34,50500.0,28.8087,28.8087,28.7856,28.7856,50500.0
2015-04-20 15:30:00,37.34,37.37,37.29,37.29,120000.0,28.7856,28.8087,28.7471,28.7471,120000.0
2015-04-20 15:40:00,37.29,37.32,37.28,37.3,111200.0,28.7471,28.7702,28.7394,28.7548,111200.0
2015-04-20 15:50:00,37.3,37.31,37.28,37.29,157800.0,28.7548,28.7625,28.7394,28.7471,157800.0
2015-04-21 09:30:00,37.33,37.51,37.32,37.4,86800.0,28.7779,28.9167,28.7702,28.8319,86800.0
2015-04-21 09:40:00,37.39,37.39,37.28,37.33,38600.0,28.8242,28.8242,28.7394,28.7779,38600.0
2015-04-21 09:50:00,37.34,37.35,37.29,37.3,28300.0,28.7856,28.7933,28.7471,28.7548,28300.0
2015-04-21 10:00:00,37.3,37.36,37.3,37.32,33400.0,28.7548,28.801,28.7548,28.7702,33400.0
2015-04-21 10:10:00,37.33,37.35,37.29,37.31,36800.0,28.7779,28.7933,28.7471,28.7625,36800.0
2015-04-21 10:20:00,37.31,37.53,37.3,37.49,211500.0,28.7625,28.9321,28.7548,28.9013,211500.0
2015-04-21 10:30:00,37.49,37.56,37.44,37.51,166800.0,28.9013,28.9552,28.8627,28.9167,166800.0
2015-04-21 10:40:00,37.52,37.57,37.48,37.57,45800.0,28.9244,28.9629,28.8935,28.9629,45800.0
2015-04-21 10:50:00,37.57,37.64,37.53,37.59,50400.0,28.9629,29.0169,28.9321,28.9783,50400.0
2015-04-21 11:00:00,37.59,37.64,37.59,37.62,48000.0,28.9783,29.0169,28.9783,29.0015,48000.0
2015-04-21 11:10:00,37.62,37.62,37.58,37.61,29000.0,29.0015,29.0015,28.9706,28.9938,29000.0
2015-04-21 11:20:00,37.61,37.61,37.58,37.59,64200.0,28.9938,28.9938,28.9706,28.9783,64200.0
2015-04-21 11:30:00,37.59,37.62,37.59,37.61,32300.0,28.9783,29.0015,28.9783,28.9938,32300.0
2015-04-21 11:40:00,37.6,37.62,37.53,37.54,65500.0,28.9861,29.0015,28.9321,28.9398,65500.0
2015-04-21 11:50:00,37.54,37.56,37.54,37.56,17600.0,28.9398,28.9552,28.9398,28.9552,17600.0
2015-04-21 12:00:00,37.56,37.58,37.52,37.57,64600.0,28.9552,28.9706,28.9244,28.9629,64600.0
2015-04-21 12:10:00,37.57,37.57,37.55,37.56,7500.0,28.9629,28.9629,28.9475,28.9552,7500.0
2015-04-21 12:20:00,37.55,37.61,37.55,37.61,30900.0,28.9475,28.9938,28.9475,28.9938,30900.0
2015-04-21 12:30:00,37.61,37.61,37.6,37.6,7400.0,28.9938,28.9938,28.9861,28.9861,7400.0
2015-04-21 12:40:00,37.61,37.61,37.56,37.56,30900.0,28.9938,28.9938,28.9552,28.9552,30900.0
2015-04-21 12:50:00,37.56,37.66,37.56,37.65,43900.0,28.9552,29.0323,28.9552,29.0246,43900.0
2015-04-21 13:00:00,37.65,37.67,37.63,37.67,51000.0,29.0246,29.04,29.0092,29.04,51000.0
2015-04-21 13:10:00,37.66,37.68,37.66,37.66,26800.0,29.0323,29.0477,29.0323,29.0323,26800.0
2015-04-21 13:20:00,37.66,37.67,37.65,37.67,33200.0,29.0323,29.04,29.0246,29.04,33200.0
2015-04-21 13:30:00,37.67,37.67,37.65,37.66,50200.0,29.04,29.04,29.0246,29.0323,50200.0
2015-04-21 13:40:00,37.66,37.7,37.66,37.69,41500.0,29.0323,29.0631,29.0323,29.0554,41500.0
2015-04-21 13:50:00,37.69,37.69,37.63,37.64,19800.0,29.0554,29.0554,29.0092,29.0169,19800.0
2015-04-21 14:00:00,37.63,37.64,37.58,37.59,71400.0,29.0092,29.0169,28.9706,28.9783,71400.0
2015-04-21 14:10:00,37.59,37.6,37.57,37.59,54100.0,28.9783,28.9861,28.9629,28.9783,54100.0
2015-04-21 14:20:00,37.6,37.64,37.59,37.64,22700.0,28.9861,29.0169,28.9783,29.0169,22700.0
2015-04-21 14:30:00,37.64,37.64,37.62,37.62,22300.0,29.0169,29.0169,29.0015,29.0015,22300.0
2015-04-21 14:40:00,37.62,37.63,37.62,37.62,12100.0,29.0015,29.0092,29.0015,29.0015,12100.0
2015-04-21 14:50:00,37.63,37.63,37.57,37.57,26400.0,29.0092,29.0092,28.9629,28.9629,26400.0
2015-04-21 15:00:00,37.58,37.59,37.57,37.58,26900.0,28.9706,28.9783,28.9629,28.9706,26900.0
2015-04-21 15:10:00,37.58,37.6,37.57,37.6,51000.0,28.9706,28.9861,28.9629,28.9861,51000.0
2015-04-21 15:20:00,37.59,37.6,37.54,37.54,38500.0,28.9783,28.9861,28.9398,28.9398,38500.0
2015-04-21 15:30:00,37.55,37.61,37.54,37.61,65700.0,28.9475,28.9938,28.9398,28.9938,65700.0
2015-04-21 15:40:00,37.61,37.61,37.6,37.6,104000.0,28.9938,28.9938,28.9861,28.9861,104000.0
2015-04-21 15:50:00,37.6,37.61,37.59,37.61,191200.0,28.9861,28.9938,28.9783,28.9938,191200.0
2015-04-22 09:30:00,37.62,37.73,37.43,37.49,141800.0,29.0015,29.0863,28.855,28.9013,141800.0
2015-04-22 09:40:00,37.51,37.63,37.46,37.5,66900.0,28.9167,29.0092,28.8781,28.909,66900.0
2015-04-22 09:50:00,37.49,37.51,37.43,37.44,145300.0,28.9013,28.9167,28.855,28.8627,145300.0
2015-04-22 10:00:00,37.45,37.5,37.43,37.48,61000.0,28.8704,28.909,28.855,28.8935,61000.0
2015-04-22 10:10:00,37.47,37.47,37.31,37.37,126000.0,28.8858,28.8858,28.7625,28.8087,126000.0
2015-04-22 10:20:00,37.37,37.56,37.37,37.53,449800.0,28.8087,28.9552,28.8087,28.9321,449800.0
2015-04-22 10:30:00,37.53,37.59,37.52,37.52,212200.0,28.9321,28.9783,28.9244,28.9244,212200.0
2015-04-22 10:40:00,37.51,37.61,37.49,37.61,227600.0,28.9167,28.9938,28.9013,28.9938,227600.0
2015-04-22 10:50:00,37.61,37.61,37.54,37.55,47500.0,28.9938,28.9938,28.9398,28.9475,47500.0
2015-04-22 11:00:00,37.54,37.56,37.52,37.53,55200.0,28.9398,28.9552,28.9244,28.9321,55200.0
2015-04-22 11:10:00,37.53,37.6,37.53,37.55,146000.0,28.9321,28.9861,28.9321,28.9475,146000.0
2015-04-22 11:20:00,37.55,37.56,37.54,37.55,23600.0,28.9475,28.9552,28.9398,28.9475,23600.0
2015-04-22 11:30:00,37.55,37.57,37.54,37.55,131100.0,28.9475,28.9629,28.9398,28.9475,131100.0
2015-04-22 11:40:00,37.54,37.58,37.54,37.58,65800.0,28.9398,28.9706,28.9398,28.9706,65800.0
2015-04-22 11:50:00,37.58,37.61,37.58,37.61,17300.0,28.9706,28.9938,28.9706,28.9938,17300.0
2015-04-22 12:00:00,37.62,37.62,37.54,37.54,36200.0,29.0015,29.0015,28.9398,28.9398,36200.0
2015-04-22 12:10:00,37.54,37.58,37.53,37.58,18700.0,28.9398,28.9706,28.9321,28.9706,18700.0
2015-04-22 12:20:00,37.59,37.61,37.58,37.61,29800.0,28.9783,28.9938,28.9706,28.9938,29800.0
2015-04-22 12:30:00,37.61,37.64,37.59,37.63,30400.0,28.9938,29.0169,28.9783,29.0092,30400.0
2015-04-22 12:40:00,37.63,37.66,37.63,37.65,38200.0,29.0092,29.0323,29.0092,29.0246,38200.0
2015-04-22 12:50:00,37.65,37.67,37.61,37.61,37800.0,29.0246,29.04,28.9938,28.9938,37800.0
2015-04-22 13:00:00,37.61,37.63,37.61,37.63,11100.0,28.9938,29.0092,28.9938,29.0092,11100.0
2015-04-22 13:10:00,37.62,37.63,37.59,37.59,122100.0,29.0015,29.0092,28.9783,28.9783,122100.0
2015-04-22 13:20:00,37.59,37.6,37.59,37.6,20400.0,28.9783,28.9861,28.9783,28.9861,20400.0
2015-04-22 13:30:00,37.59,37.59,37.56,37.57,20100.0,28.9783,28.9783,28.9552,28.9629,20100.0
2015-04-22 13:40:00,37.56,37.58,37.54,37.57,67800.0,28.9552,28.9706,28.9398,28.9629,67800.0
2015-04-22 13:50:00,37.58,37.59,37.55,37.57,31700.0,28.9706,28.9783,28.9475,28.9629,31700.0
2015-04-22 14:00:00,37.56,37.61,37.56,37.6,65600.0,28.9552,28.9938,28.9552,28.9861,65600.0
2015-04-22 14:10:00,37.59,37.6,37.58,37.59,23400.0,28.9783,28.9861,28.9706,28.9783,23400.0
2015-04-22 14:20:00,37.59,37.61,37.54,37.55,111200.0,28.9783,28.9938,28.9398,28.9475,111200.0
2015-04-22 14:30:00,37.55,37.57,37.55,37.55,71600.0,28.9475,28.9629,28.9475,28.9475,71600.0
2015-04-22 14:40:00,37.55,37.57,37.55,37.57,23300.0,28.9475,28.9629,28.9475,28.9629,23300.0
2015-04-22 14:50:00,37.57,37.57,37.54,37.54,76700.0,28.9629,28.9629,28.9398,28.9398,76700.0
2015-04-22 15:00:00,37.55,37.56,37.54,37.55,113400.0,28.9475,28.9552,28.9398,28.9475,113400.0
2015-04-22 15:10:00,37.55,37.56,37.54,37.55,91400.0,28.9475,28.9552,28.9398,28.9475,91400.0
2015-04-22 15:20:00,37.55,37.63,37.54,37.62,287400.0,28.9475,29.0092,28.9398,29.0015,287400.0
2015-04-22 15:30:00,37.62,37.62,37.55,37.57,48000.0,29.0015,29.0015,28.9475,28.9629,48000.0
2015-04-22 15:40:00,37.57,37.59,37.55,37.59,77900.0,28.9629,28.9783,28.9475,28.9783,77900.0
2015-04-22 15:50:00,37.59,37.62,37.58,37.62,141300.0,28.9783,29.0015,28.9706,29.0015,141300.0
2015-04-23 09:30:00,37.6,37.62,37.51,37.6,55100.0,28.9861,29.0015,28.9167,28.9861,55100.0
2015-04-23 09:40:00,37.6,37.65,37.58,37.64,37800.0,28.9861,29.0246,28.9706,29.0169,37800.0
2015-04-23 09:50:00,37.65,37.75,37.64,37.73,62000.0,29.0246,29.1017,29.0169,29.0863,62000.0
2015-04-23 10:00:00,37.72,37.81,37.72,37.73,53500.0,29.0786,29.1479,29.0786,29.0863,53500.0
2015-04-23 10:10:00,37.73,37.74,37.68,37.69,39600.0,29.0863,29.094,29.0477,29.0554,39600.0
2015-04-23 10:20:00,37.69,37.75,37.63,37.74,65100.0,29.0554,29.1017,29.0092,29.094,65100.0
2015-04-23 10:30:00,37.75,37.78,37.69,37.69,144500.0,29.1017,29.1248,29.0554,29.0554,144500.0
2015-04-23 10:40:00,37.69,37.75,37.69,37.75,29800.0,29.0554,29.1017,29.0554,29.1017,29800.0
2015-04-23 10:50:00,37.75,37.76,37.71,37.75,192600.0,29.1017,29.1094,29.0709,29.1017,192600.0
2015-04-23 11:00:00,37.75,37.91,37.74,37.9,77100.0,29.1017,29.225,29.094,29.2173,77100.0
2015-04-23 11:10:00,37.9,37.91,37.74,37.75,88800.0,29.2173,29.225,29.094,29.1017,88800.0
2015-04-23 11:20:00,37.75,37.84,37.72,37.83,65100.0,29.1017,29.1711,29.0786,29.1634,65100.0
2015-04-23 11:30:00,37.83,37.86,37.83,37.86,68000.0,29.1634,29.1865,29.1634,29.1865,68000.0
2015-04-23 11:40:00,37.86,37.86,37.82,37.86,26100.0,29.1865,29.1865,29.1557,29.1865,26100.0
2015-04-23 11:50:00,37.86,38.02,37.86,37.96,131000.0,29.1865,29.3098,29.1865,29.2636,131000.0
2015-04-23 12:00:00,37.95,38.03,37.92,38.02,51400.0,29.2559,29.3175,29.2327,29.3098,51400.0
2015-04-23 12:10:00,38.02,38.03,37.95,37.98,28800.0,29.3098,29.3175,29.2559,29.279,28800.0
2015-04-23 12:20:00,37.98,38.05,37.96,38.02,59800.0,29.279,29.333,29.2636,29.3098,59800.0
2015-04-23 12:30:00,38.02,38.08,38.0,38.07,48600.0,29.3098,29.3561,29.2944,29.3484,48600.0
2015-04-23 12:40:00,38.07,38.1,38.03,38.04,23600.0,29.3484,29.3715,29.3175,29.3253,23600.0
2015-04-23 12:50:00,38.03,38.08,38.03,38.07,23900.0,29.3175,29.3561,29.3175,29.3484,23900.0
2015-04-23 13:00:00,38.07,38.08,38.02,38.02,15900.0,29.3484,29.3561,29.3098,29.3098,15900.0
2015-04-23 13:10:00,38.02,38.06,38.02,38.05,143600.0,29.3098,29.3407,29.3098,29.333,143600.0
2015-04-23 13:20:00,38.06,38.08,38.02,38.02,32000.0,29.3407,29.3561,29.3098,29.3098,32000.0
2015-04-23 13:30:00,38.03,38.05,38.01,38.04,63500.0,29.3175,29.333,29.3021,29.3253,63500.0
2015-04-23 13:40:00,38.04,38.04,38.0,38.04,88700.0,29.3253,29.3253,29.2944,29.3253,88700.0
2015-04-23 13:50:00,38.04,38.06,38.01,38.05,32400.0,29.3253,29.3407,29.3021,29.333,32400.0
2015-04-23 14:00:00,38.05,38.09,38.05,38.07,33100.0,29.333,29.3638,29.333,29.3484,33100.0
2015-04-23 14:10:00,38.06,38.08,38.04,38.07,133200.0,29.3407,29.3561,29.3253,29.3484,133200.0
2015-04-23 14:20:00,38.07,38.08,38.06,38.06,27200.0,29.3484,29.3561,29.3407,29.3407,27200.0
2015-04-23 14:30:00,38.06,38.07,38.04,38.04,33100.0,29.3407,29.3484,29.3253,29.3253,33100.0
2015-04-23 14:40:00,38.05,38.06,38.04,38.05,32200.0,29.333,29.3407,29.3253,29.333,32200.0
2015-04-23 14:50:00,38.05,38.06,38.01,38.01,39000.0,29.333,29.3407,29.3021,29.3021,39000.0
2015-04-23 15:00:00,38.02,38.02,38.0,38.0,33100.0,29.3098,29.3098,29.2944,29.2944,33100.0
2015-04-23 15:10:00,38.01,38.07,38.0,38.06,84600.0,29.3021,29.3484,29.2944,29.3407,84600.0
2015-04-23 15:20:00,38.07,38.07,38.04,38.04,51400.0,29.3484,29.3484,29.3253,29.3253,51400.0
2015-04-23 15:30:00,38.04,38.05,37.98,37.98,166600.0,29.3253,29.333,29.279,29.279,166600.0
2015-04-23 15:40:00,37.98,37.99,37.92,37.96,101200.0,29.279,29.2867,29.2327,29.2636,101200.0
2015-04-23 15:50:00,37.95,37.97,37.92,37.97,413400.0,29.2559,29.2713,29.2327,29.2713,413400.0
2015-04-24 09:30:00,37.95,37.95,37.73,37.88,99800.0,29.2559,29.2559,29.0863,29.2019,99800.0
2015-04-24 09:40:00,37.86,37.93,37.79,37.91,30500.0,29.1865,29.2405,29.1325,29.225,30500.0
2015-04-24 09:50:00,37.9,38.05,37.9,38.04,54200.0,29.2173,29.333,29.2173,29.3253,54200.0
2015-04-24 10:00:00,38.02,38.03,37.88,37.9,168600.0,29.3098,29.3175,29.2019,29.2173,168600.0
2015-04-24 10:10:00,37.91,37.98,37.9,37.95,161900.0,29.225,29.279,29.2173,29.2559,161900.0
2015-04-24 10:20:00,37.95,37.96,37.9,37.9,103700.0,29.2559,29.2636,29.2173,29.2173,103700.0
2015-04-24 10:30:00,37.89,37.93,37.89,37.91,79100.0,29.2096,29.2405,29.2096,29.225,79100.0
2015-04-24 10:40:00,37.91,37.93,37.89,37.9,78800.0,29.225,29.2405,29.2096,29.2173,78800.0
2015-04-24 10:50:00,37.9,37.93,37.9,37.91,60500.0,29.2173,29.2405,29.2173,29.225,60500.0
2015-04-24 11:00:00,37.9,37.94,37.89,37.94,74300.0,29.2173,29.2482,29.2096,29.2482,74300.0
2015-04-24 11:10:00,37.93,37.99,37.92,37.96,51600.0,29.2405,29.2867,29.2327,29.2636,51600.0
2015-04-24 11:20:00,37.96,37.98,37.93,37.97,185400.0,29.2636,29.279,29.2405,29.2713,185400.0
2015-04-24 11:30:00,37.97,37.98,37.95,37.98,27200.0,29.2713,29.279,29.2559,29.279,27200.0
2015-04-24 11:40:00,37.98,37.99,37.95,37.96,27200.0,29.279,29.2867,29.2559,29.2636,27200.0
2015-04-24 11:50:00,37.97,37.98,37.95,37.97,82200.0,29.2713,29.279,29.2559,29.2713,82200.0
2015-04-24 12:00:00,37.98,38.0,37.95,37.98,172300.0,29.279,29.2944,29.2559,29.279,172300.0
2015-04-24 12:10:00,37.97,37.99,37.96,37.97,53500.0,29.2713,29.2867,29.2636,29.2713,53500.0
2015-04-24 12:20:00,37.97,37.99,37.95,37.95,40500.0,29.2713,29.2867,29.2559,29.2559,40500.0
2015-04-24 12:30:00,37.94,37.97,37.93,37.95,37400.0,29.2482,29.2713,29.2405,29.2559,37400.0
2015-04-24 12:40:00,37.95,37.98,37.94,37.97,61900.0,29.2559,29.279,29.2482,29.2713,61900.0
2015-04-24 12:50:00,37.97,37.98,37.94,37.95,33900.0,29.2713,29.279,29.2482,29.2559,33900.0
2015-04-24 13:00:00,37.95,37.96,37.94,37.95,45400.0,29.2559,29.2636,29.2482,29.2559,45400.0
2015-04-24 13:10:00,37.95,37.98,37.95,37.98,27300.0,29.2559,29.279,29.2559,29.279,27300.0
2015-04-24 13:20:00,37.98,37.99,37.96,37.97,19200.0,29.279,29.2867,29.2636,29.2713,19200.0
2015-04-24 13:30:00,37.97,37.99,37.94,37.99,59200.0,29.2713,29.2867,29.2482,29.2867,59200.0
2015-04-24 13:40:00,37.98,38.05,37.98,38.03,26200.0,29.279,29.333,29.279,29.3175,26200.0
2015-04-24 13:50:00,38.02,38.07,38.01,38.05,19900.0,29.3098,29.3484,29.3021,29.333,19900.0
2015-04-24 14:00:00,38.05,38.07,38.0,38.0,26700.0,29.333,29.3484,29.2944,29.2944,26700.0
2015-04-24 14:10:00,38.0,38.01,37.96,37.96,22800.0,29.2944,29.3021,29.2636,29.2636,22800.0
2015-04-24 14:20:00,37.97,38.02,37.96,38.02,61300.0,29.2713,29.3098,29.2636,29.3098,61300.0
2015-04-24 14:30:00,38.02,38.02,38.0,38.02,35200.0,29.3098,29.3098,29.2944,29.3098,35200.0
2015-04-24 14:40:00,38.01,38.01,37.99,37.99,37800.0,29.3021,29.3021,29.2867,29.2867,37800.0
2015-04-24 14:50:00,37.98,37.98,37.9,37.92,61700.0,29.279,29.279,29.2173,29.2327,61700.0
2015-04-24 15:00:00,37.92,37.94,37.91,37.94,45300.0,29.2327,29.2482,29.225,29.2482,45300.0
2015-04-24 15:10:00,37.93,37.95,37.89,37.9,29400.0,29.2405,29.2559,29.2096,29.2173,29400.0
2015-04-24 15:20:00,37.9,37.91,37.89,37.9,70900.0,29.2173,29.225,29.2096,29.2173,70900.0
2015-04-24 15:30:00,37.9,37.91,37.89,37.91,67100.0,29.2173,29.225,29.2096,29.225,67100.0
2015-04-24 15:40:00,37.91,37.91,37.89,37.9,88300.0,29.225,29.225,29.2096,29.2173,88300.0
2015-04-24 15:50:00,37.9,37.93,37.89,37.92,113000.0,29.2173,29.2405,29.2096,29.2327,113000.0
2015-04-27 09:30:00,37.99,38.04,37.79,37.83,84800.0,29.2867,29.3253,29.1325,29.1634,84800.0
2015-04-27 09:40:00,37.83,37.84,37.77,37.83,61600.0,29.1634,29.1711,29.1171,29.1634,61600.0
2015-04-27 09:50:00,37.82,38.03,37.82,38.03,190700.0,29.1557,29.3175,29.1557,29.3175,190700.0
2015-04-27 10:00:00,38.03,38.03,37.98,38.0,70100.0,29.3175,29.3175,29.279,29.2944,70100.0
2015-04-27 10:10:00,37.99,38.11,37.99,38.11,73200.0,29.2867,29.3792,29.2867,29.3792,73200.0
2015-04-27 10:20:00,38.12,38.14,38.04,38.08,52400.0,29.3869,29.4023,29.3253,29.3561,52400.0
2015-04-27 10:30:00,38.09,38.09,38.01,38.01,36600.0,29.3638,29.3638,29.3021,29.3021,36600.0
2015-04-27 10:40:00,38.02,38.09,38.01,38.04,64300.0,29.3098,29.3638,29.3021,29.3253,64300.0
2015-04-27 10:50:00,38.04,38.04,37.95,37.99,56900.0,29.3253,29.3253,29.2559,29.2867,56900.0
2015-04-27 11:00:00,37.98,38.01,37.96,38.01,69200.0,29.279,29.3021,29.2636,29.3021,69200.0
2015-04-27 11:10:00,38.01,38.03,38.0,38.01,44600.0,29.3021,29.3175,29.2944,29.3021,44600.0
2015-04-27 11:20:00,38.02,38.02,37.98,38.01,67600.0,29.3098,29.3098,29.279,29.3021,67600.0
2015-04-27 11:30:00,38.01,38.04,37.98,37.99,181400.0,29.3021,29.3253,29.279,29.2867,181400.0
2015-04-27 11:40:00,38.0,38.0,37.97,37.98,29800.0,29.2944,29.2944,29.2713,29.279,29800.0
2015-04-27 11:50:00,37.99,37.99,37.97,37.98,44200.0,29.2867,29.2867,29.2713,29.279,44200.0
2015-04-27 12:00:00,37.98,37.99,37.95,37.95,44800.0,29.279,29.2867,29.2559,29.2559,44800.0
2015-04-27 12:10:00,37.95,37.96,37.87,37.87,42400.0,29.2559,29.2636,29.1942,29.1942,42400.0
2015-04-27 12:20:00,37.88,37.91,37.85,37.86,75800.0,29.2019,29.225,29.1788,29.1865,75800.0
2015-04-27 12:30:00,37.86,37.86,37.83,37.84,19400.0,29.1865,29.1865,29.1634,29.1711,19400.0
2015-04-27 12:40:00,37.84,37.84,37.82,37.83,22500.0,29.1711,29.1711,29.1557,29.1634,22500.0
2015-04-27 12:50:00,37.83,37.88,37.82,37.88,51500.0,29.1634,29.2019,29.1557,29.2019,51500.0
2015-04-27 13:00:00,37.88,37.9,37.87,37.89,13800.0,29.2019,29.2173,29.1942,29.2096,13800.0
2015-04-27 13:10:00,37.89,37.89,37.85,37.86,40300.0,29.2096,29.2096,29.1788,29.1865,40300.0
2015-04-27 13:20:00,37.85,37.88,37.84,37.88,47400.0,29.1788,29.2019,29.1711,29.2019,47400.0
2015-04-27 13:30:00,37.88,37.89,37.86,37.88,25100.0,29.2019,29.2096,29.1865,29.2019,25100.0
2015-04-27 13:40:00,37.89,37.89,37.85,37.85,25700.0,29.2096,29.2096,29.1788,29.1788,25700.0
2015-04-27 13:50:00,37.85,37.86,37.85,37.86,11000.0,29.1788,29.1865,29.1788,29.1865,11000.0
2015-04-27 14:00:00,37.85,37.89,37.84,37.85,57700.0,29.1788,29.2096,29.1711,29.1788,57700.0
2015-04-27 14:10:00,37.85,37.88,37.84,37.85,20600.0,29.1788,29.2019,29.1711,29.1788,20600.0
2015-04-27 14:20:00,37.85,37.89,37.84,37.88,25800.0,29.1788,29.2096,29.1711,29.2019,25800.0
2015-04-27 14:30:00,37.87,37.88,37.83,37.83,46700.0,29.1942,29.2019,29.1634,29.1634,46700.0
2015-04-27 14:40:00,37.83,37.85,37.82,37.83,42700.0,29.1634,29.1788,29.1557,29.1634,42700.0
2015-04-27 14:50:00,37.83,37.87,37.83,37.85,107200.0,29.1634,29.1942,29.1634,29.1788,107200.0
2015-04-27 15:00:00,37.85,37.87,37.84,37.84,59600.0,29.1788,29.1942,29.1711,29.1711,59600.0
2015-04-27 15:10:00,37.84,37.85,37.78,37.79,54300.0,29.1711,29.1788,29.1248,29.1325,54300.0
2015-04-27 15:20:00,37.78,37.81,37.78,37.79,77200.0,29.1248,29.1479,29.1248,29.1325,77200.0
2015-04-27 15:30:00,37.79,37.8,37.77,37.79,88300.0,29.1325,29.1402,29.1171,29.1325,88300.0
2015-04-27 15:40:00,37.79,37.81,37.73,37.75,94300.0,29.1325,29.1479,29.0863,29.1017,94300.0
2015-04-27 15:50:00,37.75,37.79,37.74,37.78,170900.0,29.1017,29.1325,29.094,29.1248,170900.0
2015-04-28 09:30:00,37.73,37.84,37.57,37.57,36900.0,29.0863,29.1711,28.9629,28.9629,36900.0
2015-04-28 09:40:00,37.57,37.66,37.56,37.61,22000.0,28.9629,29.0323,28.9552,28.9938,22000.0
2015-04-28 09:50:00,37.62,37.69,37.62,37.62,28300.0,29.0015,29.0554,29.0015,29.0015,28300.0
2015-04-28 10:00:00,37.62,37.65,37.56,37.58,48300.0,29.0015,29.0246,28.9552,28.9706,48300.0
2015-04-28 10:10:00,37.58,37.6,37.52,37.6,31700.0,28.9706,28.9861,28.9244,28.9861,31700.0
2015-04-28 10:20:00,37.6,37.67,37.6,37.65,28300.0,28.9861,29.04,28.9861,29.0246,28300.0
2015-04-28 10:30:00,37.65,37.69,37.63,37.66,37300.0,29.0246,29.0554,29.0092,29.0323,37300.0
2015-04-28 10:40:00,37.66,37.7,37.65,37.67,17700.0,29.0323,29.0631,29.0246,29.04,17700.0
2015-04-28 10:50:00,37.68,37.74,37.67,37.69,19700.0,29.0477,29.094,29.04,29.0554,19700.0
2015-04-28 11:00:00,37.69,37.79,37.69,37.75,20800.0,29.0554,29.1325,29.0554,29.1017,20800.0
2015-04-28 11:10:00,37.76,37.8,37.76,37.79,24700.0,29.1094,29.1402,29.1094,29.1325,24700.0
2015-04-28 11:20:00,37.79,37.81,37.75,37.76,28300.0,29.1325,29.1479,29.1017,29.1094,28300.0
2015-04-28 11:30:00,37.76,37.87,37.75,37.84,35800.0,29.1094,29.1942,29.1017,29.1711,35800.0
2015-04-28 11:40:00,37.84,37.85,37.8,37.85,37100.0,29.1711,29.1788,29.1402,29.1788,37100.0
2015-04-28 11:50:00,37.86,37.86,37.79,37.83,29100.0,29.1865,29.1865,29.1325,29.1634,29100.0
2015-04-28 12:00:00,37.82,37.87,37.82,37.87,19100.0,29.1557,29.1942,29.1557,29.1942,19100.0
2015-04-28 12:10:00,37.87,37.89,37.85,37.86,17800.0,29.1942,29.2096,29.1788,29.1865,17800.0
2015-04-28 12:20:00,37.85,37.86,37.83,37.83,16200.0,29.1788,29.1865,29.1634,29.1634,16200.0
2015-04-28 12:30:00,37.83,37.85,37.82,37.83,19000.0,29.1634,29.1788,29.1557,29.1634,19000.0
2015-04-28 12:40:00,37.83,37.85,37.82,37.83,15000.0,29.1634,29.1788,29.1557,29.1634,15000.0
2015-04-28 12:50:00,37.84,37.91,37.83,37.88,59800.0,29.1711,29.225,29.1634,29.2019,59800.0
2015-04-28 13:00:00,37.88,37.89,37.84,37.85,15600.0,29.2019,29.2096,29.1711,29.1788,15600.0
2015-04-28 13:10:00,37.84,37.86,37.83,37.83,11000.0,29.1711,29.1865,29.1634,29.1634,11000.0
2015-04-28 13:20:00,37.84,37.86,37.8,37.81,24100.0,29.1711,29.1865,29.1402,29.1479,24100.0
2015-04-28 13:30:00,37.81,37.81,37.74,37.76,19200.0,29.1479,29.1479,29.094,29.1094,19200.0
2015-04-28 13:40:00,37.75,37.76,37.73,37.73,45000.0,29.1017,29.1094,29.0863,29.0863,45000.0
2015-04-28 13:50:00,37.73,37.75,37.7,37.7,36700.0,29.0863,29.1017,29.0631,29.0631,36700.0
2015-04-28 14:00:00,37.7,37.71,37.65,37.7,51300.0,29.0631,29.0709,29.0246,29.0631,51300.0
2015-04-28 14:10:00,37.69,37.7,37.66,37.68,51300.0,29.0554,29.0631,29.0323,29.0477,51300.0
2015-04-28 14:20:00,37.69,37.71,37.64,37.69,37200.0,29.0554,29.0709,29.0169,29.0554,37200.0
2015-04-28 14:30:00,37.69,37.73,37.66,37.73,31000.0,29.0554,29.0863,29.0323,29.0863,31000.0
2015-04-28 14:40:00,37.73,37.76,37.72,37.74,39000.0,29.0863,29.1094,29.0786,29.094,39000.0
2015-04-28 14:50:00,37.73,37.75,37.72,37.73,19000.0,29.0863,29.1017,29.0786,29.0863,19000.0
2015-04-28 15:00:00,37.73,37.76,37.73,37.74,35600.0,29.0863,29.1094,29.0863,29.094,35600.0
2015-04-28 15:10:00,37.74,37.75,37.72,37.75,26900.0,29.094,29.1017,29.0786,29.1017,26900.0
2015-04-28 15:20:00,37.75,37.75,37.72,37.72,26500.0,29.1017,29.1017,29.0786,29.0786,26500.0
2015-04-28 15:30:00,37.72,37.75,37.72,37.72,39000.0,29.0786,29.1017,29.0786,29.0786,39000.0
2015-04-28 15:40:00,37.73,37.73,37.71,37.72,38900.0,29.0863,29.0863,29.0709,29.0786,38900.0
2015-04-28 15:50:00,37.71,37.74,37.71,37.74,136000.0,29.0709,29.094,29.0709,29.094,136000.0
2015-04-29 09:30:00,37.59,37.71,37.58,37.69,50500.0,28.9783,29.0709,28.9706,29.0554,50500.0
2015-04-29 09:40:00,37.69,37.69,37.56,37.58,28600.0,29.0554,29.0554,28.9552,28.9706,28600.0
2015-04-29 09:50:00,37.57,37.61,37.55,37.55,31100.0,28.9629,28.9938,28.9475,28.9475,31100.0
2015-04-29 10:00:00,37.55,37.58,37.38,37.45,67800.0,28.9475,28.9706,28.8165,28.8704,67800.0
2015-04-29 10:10:00,37.45,37.48,37.45,37.48,19900.0,28.8704,28.8935,28.8704,28.8935,19900.0
2015-04-29 10:20:00,37.47,37.49,37.41,37.48,35000.0,28.8858,28.9013,28.8396,28.8935,35000.0
2015-04-29 10:30:00,37.47,37.52,37.47,37.52,37500.0,28.8858,28.9244,28.8858,28.9244,37500.0
2015-04-29 10:40:00,37.52,37.56,37.49,37.56,83000.0,28.9244,28.9552,28.9013,28.9552,83000.0
2015-04-29 10:50:00,37.55,37.57,37.52,37.56,78300.0,28.9475,28.9629,28.9244,28.9552,78300.0
2015-04-29 11:00:00,37.56,37.62,37.55,37.62,45800.0,28.9552,29.0015,28.9475,29.0015,45800.0
2015-04-29 11:10:00,37.62,37.63,37.59,37.59,48000.0,29.0015,29.0092,28.9783,28.9783,48000.0
2015-04-29 11:20:00,37.59,37.6,37.53,37.54,53100.0,28.9783,28.9861,28.9321,28.9398,53100.0
2015-04-29 11:30:00,37.54,37.57,37.52,37.56,65600.0,28.9398,28.9629,28.9244,28.9552,65600.0
2015-04-29 11:40:00,37.55,37.57,37.54,37.57,23800.0,28.9475,28.9629,28.9398,28.9629,23800.0
2015-04-29 11:50:00,37.57,37.6,37.56,37.59,40900.0,28.9629,28.9861,28.9552,28.9783,40900.0
2015-04-29 12:00:00,37.59,37.59,37.46,37.46,45600.0,28.9783,28.9783,28.8781,28.8781,45600.0
2015-04-29 12:10:00,37.46,37.46,37.42,37.45,30300.0,28.8781,28.8781,28.8473,28.8704,30300.0
2015-04-29 12:20:00,37.45,37.46,37.4,37.4,53100.0,28.8704,28.8781,28.8319,28.8319,53100.0
2015-04-29 12:30:00,37.41,37.45,37.39,37.39,34700.0,28.8396,28.8704,28.8242,28.8242,34700.0
2015-04-29 12:40:00,37.39,37.46,37.37,37.43,30900.0,28.8242,28.8781,28.8087,28.855,30900.0
2015-04-29 12:50:00,37.43,37.5,37.39,37.49,51700.0,28.855,28.909,28.8242,28.9013,51700.0
2015-04-29 13:00:00,37.49,37.49,37.44,37.46,32400.0,28.9013,28.9013,28.8627,28.8781,32400.0
2015-04-29 13:10:00,37.47,37.51,37.44,37.51,52400.0,28.8858,28.9167,28.8627,28.9167,52400.0
2015-04-29 13:20:00,37.5,37.54,37.47,37.53,65400.0,28.909,28.9398,28.8858,28.9321,65400.0
2015-04-29 13:30:00,37.52,37.55,37.5,37.52,35900.0,28.9244,28.9475,28.909,28.9244,35900.0
2015-04-29 13:40:00,37.52,37.59,37.51,37.53,20100.0,28.9244,28.9783,28.9167,28.9321,20100.0
2015-04-29 13:50:00,37.54,37.56,37.52,37.53,16800.0,28.9398,28.9552,28.9244,28.9321,16800.0
2015-04-29 14:00:00,37.53,37.58,37.49,37.51,42400.0,28.9321,28.9706,28.9013,28.9167,42400.0
2015-04-29 14:10:00,37.51,37.56,37.49,37.54,40000.0,28.9167,28.9552,28.9013,28.9398,40000.0
2015-04-29 14:20:00,37.54,37.61,37.53,37.58,34200.0,28.9398,28.9938,28.9321,28.9706,34200.0
2015-04-29 14:30:00,37.57,37.64,37.56,37.6,34700.0,28.9629,29.0169,28.9552,28.9861,34700.0
2015-04-29 14:40:00,37.61,37.64,37.56,37.56,35600.0,28.9938,29.0169,28.9552,28.9552,35600.0
2015-04-29 14:50:00,37.56,37.57,37.51,37.51,42400.0,28.9552,28.9629,28.9167,28.9167,42400.0
2015-04-29 15:00:00,37.52,37.56,37.51,37.54,94000.0,28.9244,28.9552,28.9167,28.9398,94000.0
2015-04-29 15:10:00,37.53,37.53,37.46,37.48,96100.0,28.9321,28.9321,28.8781,28.8935,96100.0
2015-04-29 15:20:00,37.48,37.49,37.46,37.47,30300.0,28.8935,28.9013,28.8781,28.8858,30300.0
2015-04-29 15:30:00,37.47,37.52,37.46,37.48,70700.0,28.8858,28.9244,28.8781,28.8935,70700.0
2015-04-29 15:40:00,37.48,37.49,37.42,37.43,127600.0,28.8935,28.9013,28.8473,28.855,127600.0
2015-04-29 15:50:00,37.43,37.45,37.4,37.43,187900.0,28.855,28.8704,28.8319,28.855,187900.0
2015-04-30 09:30:00,37.38,37.46,37.27,37.37,70800.0,28.8165,28.8781,28.7317,28.8087,70800.0
2015-04-30 09:40:00,37.36,37.36,37.22,37.29,85000.0,28.801,28.801,28.6931,28.7471,85000.0
2015-04-30 09:50:00,37.29,37.3,37.21,37.24,40300.0,28.7471,28.7548,28.6854,28.7085,40300.0
2015-04-30 10:00:00,37.23,37.25,37.17,37.24,58100.0,28.7008,28.7162,28.6546,28.7085,58100.0
2015-04-30 10:10:00,37.24,37.36,37.23,37.33,73400.0,28.7085,28.801,28.7008,28.7779,73400.0
2015-04-30 10:20:00,37.33,37.35,37.28,37.32,47800.0,28.7779,28.7933,28.7394,28.7702,47800.0
2015-04-30 10:30:00,37.31,37.35,37.3,37.32,47800.0,28.7625,28.7933,28.7548,28.7702,47800.0
2015-04-30 10:40:00,37.31,37.32,37.27,37.28,54600.0,28.7625,28.7702,28.7317,28.7394,54600.0
2015-04-30 10:50:00,37.29,37.31,37.23,37.29,38000.0,28.7471,28.7625,28.7008,28.7471,38000.0
2015-04-30 11:00:00,37.3,37.37,37.29,37.35,30400.0,28.7548,28.8087,28.7471,28.7933,30400.0
2015-04-30 11:10:00,37.35,37.37,37.31,37.32,28300.0,28.7933,28.8087,28.7625,28.7702,28300.0
2015-04-30 11:20:00,37.32,37.34,37.28,37.32,30000.0,28.7702,28.7856,28.7394,28.7702,30000.0
2015-04-30 11:30:00,37.32,37.34,37.24,37.24,45000.0,28.7702,28.7856,28.7085,28.7085,45000.0
2015-04-30 11:40:00,37.25,37.25,37.18,37.19,192200.0,28.7162,28.7162,28.6623,28.67,192200.0
2015-04-30 11:50:00,37.19,37.19,37.14,37.15,87700.0,28.67,28.67,28.6314,28.6392,87700.0
2015-04-30 12:00:00,37.15,37.16,37.07,37.07,151700.0,28.6392,28.6469,28.5775,28.5775,151700.0
2015-04-30 12:10:00,37.08,37.1,37.05,37.08,80200.0,28.5852,28.6006,28.5621,28.5852,80200.0
2015-04-30 12:20:00,37.08,37.12,37.06,37.1,60300.0,28.5852,28.616,28.5698,28.6006,60300.0
2015-04-30 12:30:00,37.1,37.12,37.07,37.09,62400.0,28.6006,28.616,28.5775,28.5929,62400.0
2015-04-30 12:40:00,37.1,37.1,37.05,37.06,30000.0,28.6006,28.6006,28.5621,28.5698,30000.0
2015-04-30 12:50:00,37.06,37.08,37.02,37.06,66100.0,28.5698,28.5852,28.5389,28.5698,66100.0
2015-04-30 13:00:00,37.07,37.16,37.07,37.15,25700.0,28.5775,28.6469,28.5775,28.6392,25700.0
2015-04-30 13:10:00,37.16,37.16,37.11,37.11,19000.0,28.6469,28.6469,28.6083,28.6083,19000.0
2015-04-30 13:20:00,37.12,37.14,37.1,37.14,24800.0,28.616,28.6314,28.6006,28.6314,24800.0
2015-04-30 13:30:00,37.14,37.16,37.09,37.09,41900.0,28.6314,28.6469,28.5929,28.5929,41900.0
2015-04-30 13:40:00,37.08,37.1,37.05,37.07,45000.0,28.5852,28.6006,28.5621,28.5775,45000.0
2015-04-30 13:50:00,37.06,37.1,37.05,37.06,28300.0,28.5698,28.6006,28.5621,28.5698,28300.0
2015-04-30 14:00:00,37.06,37.06,37.02,37.05,36000.0,28.5698,28.5698,28.5389,28.5621,36000.0
2015-04-30 14:10:00,37.04,37.09,37.04,37.08,25100.0,28.5544,28.5929,28.5544,28.5852,25100.0
2015-04-30 14:20:00,37.07,37.07,36.95,36.97,169400.0,28.5775,28.5775,28.485,28.5004,169400.0
2015-04-30 14:30:00,36.97,37.02,36.93,37.02,32800.0,28.5004,28.5389,28.4696,28.5389,32800.0
2015-04-30 14:40:00,37.02,37.02,36.94,36.94,72700.0,28.5389,28.5389,28.4773,28.4773,72700.0
2015-04-30 14:50:00,36.94,37.0,36.91,36.96,88500.0,28.4773,28.5235,28.4541,28.4927,88500.0
2015-04-30 15:00:00,36.95,36.96,36.85,36.85,119400.0,28.485,28.4927,28.4079,28.4079,119400.0
2015-04-30 15:10:00,36.85,36.96,36.84,36.94,121300.0,28.4079,28.4927,28.4002,28.4773,121300.0
2015-04-30 15:20:00,36.94,36.97,36.84,36.91,150500.0,28.4773,28.5004,28.4002,28.4541,150500.0
2015-04-30 15:30:00,36.91,37.01,36.87,36.95,265800.0,28.4541,28.5312,28.4233,28.485,265800.0
2015-04-30 15:40:00,36.95,37.01,36.94,36.97,194100.0,28.485,28.5312,28.4773,28.5004,194100.0
2015-04-30 15:50:00,36.97,37.03,36.97,37.02,304500.0,28.5004,28.5466,28.5004,28.5389,304500.0
2015-05-01 09:30:00,37.12,37.24,37.1,37.18,63600.0,28.616,28.7085,28.6006,28.6623,63600.0
2015-05-01 09:40:00,37.18,37.19,37.06,37.11,41000.0,28.6623,28.67,28.5698,28.6083,41000.0
2015-05-01 09:50:00,37.12,37.13,37.0,37.09,118500.0,28.616,28.6237,28.5235,28.5929,118500.0
2015-05-01 10:00:00,37.07,37.1,37.02,37.06,17300.0,28.5775,28.6006,28.5389,28.5698,17300.0
2015-05-01 10:10:00,37.05,37.11,36.99,37.04,93700.0,28.5621,28.6083,28.5158,28.5544,93700.0
2015-05-01 10:20:00,37.04,37.07,36.99,36.99,89900.0,28.5544,28.5775,28.5158,28.5158,89900.0
2015-05-01 10:30:00,36.99,37.04,36.98,37.03,65000.0,28.5158,28.5544,28.5081,28.5466,65000.0
2015-05-01 10:40:00,37.03,37.07,37.0,37.05,30900.0,28.5466,28.5775,28.5235,28.5621,30900.0
2015-05-01 10:50:00,37.06,37.08,37.02,37.03,158500.0,28.5698,28.5852,28.5389,28.5466,158500.0
2015-05-01 11:00:00,37.02,37.04,36.96,36.98,154700.0,28.5389,28.5544,28.4927,28.5081,154700.0
2015-05-01 11:10:00,36.98,37.01,36.96,36.96,39400.0,28.5081,28.5312,28.4927,28.4927,39400.0
2015-05-01 11:20:00,36.97,36.97,36.92,36.94,81600.0,28.5004,28.5004,28.4618,28.4773,81600.0
2015-05-01 11:30:00,36.94,36.96,36.9,36.91,58900.0,28.4773,28.4927,28.4464,28.4541,58900.0
2015-05-01 11:40:00,36.91,36.91,36.85,36.86,48800.0,28.4541,28.4541,28.4079,28.4156,48800.0
2015-05-01 11:50:00,36.85,36.9,36.85,36.9,43400.0,28.4079,28.4464,28.4079,28.4464,43400.0
2015-05-01 12:00:00,36.9,36.9,36.85,36.88,42800.0,28.4464,28.4464,28.4079,28.431,42800.0
2015-05-01 12:10:00,36.89,36.91,36.88,36.9,25500.0,28.4387,28.4541,28.431,28.4464,25500.0
2015-05-01 12:20:00,36.9,36.91,36.88,36.9,27300.0,28.4464,28.4541,28.431,28.4464,27300.0
2015-05-01 12:30:00,36.9,36.99,36.9,36.99,57500.0,28.4464,28.5158,28.4464,28.5158,57500.0
2015-05-01 12:40:00,36.98,37.01,36.97,37.0,39500.0,28.5081,28.5312,28.5004,28.5235,39500.0
2015-05-01 12:50:00,37.0,37.0,36.97,37.0,37900.0,28.5235,28.5235,28.5004,28.5235,37900.0
2015-05-01 13:00:00,37.0,37.0,36.99,37.0,12700.0,28.5235,28.5235,28.5158,28.5235,12700.0
2015-05-01 13:10:00,36.99,37.06,36.99,37.06,50200.0,28.5158,28.5698,28.5158,28.5698,50200.0
2015-05-01 13:20:00,37.05,37.06,37.0,37.02,68100.0,28.5621,28.5698,28.5235,28.5389,68100.0
2015-05-01 13:30:00,37.02,37.06,37.01,37.06,68300.0,28.5389,28.5698,28.5312,28.5698,68300.0
2015-05-01 13:40:00,37.06,37.08,37.03,37.08,111500.0,28.5698,28.5852,28.5466,28.5852,111500.0
2015-05-01 13:50:00,37.08,37.17,37.07,37.11,60200.0,28.5852,28.6546,28.5775,28.6083,60200.0
2015-05-01 14:00:00,37.11,37.12,37.04,37.06,150700.0,28.6083,28.616,28.5544,28.5698,150700.0
2015-05-01 14:10:00,37.06,37.06,36.99,36.99,38800.0,28.5698,28.5698,28.5158,28.5158,38800.0
2015-05-01 14:20:00,37.0,37.05,36.99,37.04,95300.0,28.5235,28.5621,28.5158,28.5544,95300.0
2015-05-01 14:30:00,37.04,37.05,37.02,37.05,44700.0,28.5544,28.5621,28.5389,28.5621,44700.0
2015-05-01 14:40:00,37.05,37.05,36.99,37.01,64300.0,28.5621,28.5621,28.5158,28.5312,64300.0
2015-05-01 14:50:00,37.0,37.02,37.0,37.02,110800.0,28.5235,28.5389,28.5235,28.5389,110800.0
2015-05-01 15:00:00,37.02,37.03,37.01,37.02,59400.0,28.5389,28.5466,28.5312,28.5389,59400.0
2015-05-01 15:10:00,37.02,37.03,36.99,37.01,88500.0,28.5389,28.5466,28.5158,28.5312,88500.0
2015-05-01 15:20:00,37.01,37.01,36.95,36.99,156500.0,28.5312,28.5312,28.485,28.5158,156500.0
2015-05-01 15:30:00,36.99,37.02,36.98,37.0,138700.0,28.5158,28.5389,28.5081,28.5235,138700.0
2015-05-01 15:40:00,37.01,37.01,36.97,37.01,256300.0,28.5312,28.5312,28.5004,28.5312,256300.0
2015-05-01 15:50:00,37.01,37.18,36.99,37.16,587600.0,28.5312,28.6623,28.5158,28.6469,587600.0
2015-05-04 09:30:00,36.8,37.45,36.6,37.14,217800.0,28.3693,28.8704,28.2152,28.6314,217800.0
2015-05-04 09:40:00,37.14,37.24,37.07,37.18,58900.0,28.6314,28.7085,28.5775,28.6623,58900.0
2015-05-04 09:50:00,37.18,37.24,37.05,37.12,78000.0,28.6623,28.7085,28.5621,28.616,78000.0
2015-05-04 10:00:00,37.1,37.13,37.01,37.1,53300.0,28.6006,28.6237,28.5312,28.6006,53300.0
2015-05-04 10:10:00,37.09,37.14,37.01,37.07,102600.0,28.5929,28.6314,28.5312,28.5775,102600.0
2015-05-04 10:20:00,37.07,37.09,37.05,37.09,93900.0,28.5775,28.5929,28.5621,28.5929,93900.0
2015-05-04 10:30:00,37.09,37.33,37.08,37.29,184800.0,28.5929,28.7779,28.5852,28.7471,184800.0
2015-05-04 10:40:00,37.29,37.29,37.1,37.1,115000.0,28.7471,28.7471,28.6006,28.6006,115000.0
2015-05-04 10:50:00,37.1,37.2,37.1,37.16,79600.0,28.6006,28.6777,28.6006,28.6469,79600.0
2015-05-04 11:00:00,37.16,37.21,37.16,37.16,104000.0,28.6469,28.6854,28.6469,28.6469,104000.0
2015-05-04 11:10:00,37.16,37.2,37.16,37.18,60000.0,28.6469,28.6777,28.6469,28.6623,60000.0
2015-05-04 11:20:00,37.18,37.18,37.05,37.13,102800.0,28.6623,28.6623,28.5621,28.6237,102800.0
2015-05-04 11:30:00,37.13,37.17,37.1,37.17,74300.0,28.6237,28.6546,28.6006,28.6546,74300.0
2015-05-04 11:40:00,37.17,37.26,37.16,37.22,87900.0,28.6546,28.7239,28.6469,28.6931,87900.0
2015-05-04 11:50:00,37.21,37.23,37.09,37.14,309700.0,28.6854,28.7008,28.5929,28.6314,309700.0
2015-05-04 12:00:00,37.14,37.14,37.05,37.05,83700.0,28.6314,28.6314,28.5621,28.5621,83700.0
2015-05-04 12:10:00,37.05,37.1,36.92,37.09,105900.0,28.5621,28.6006,28.4618,28.5929,105900.0
2015-05-04 12:20:00,37.09,37.15,37.07,37.15,83400.0,28.5929,28.6392,28.5775,28.6392,83400.0
2015-05-04 12:30:00,37.14,37.3,37.14,37.22,111700.0,28.6314,28.7548,28.6314,28.6931,111700.0
2015-05-04 12:40:00,37.22,37.28,37.18,37.2,67000.0,28.6931,28.7394,28.6623,28.6777,67000.0
2015-05-04 12:50:00,37.2,37.22,37.17,37.18,50800.0,28.6777,28.6931,28.6546,28.6623,50800.0
2015-05-04 13:00:00,37.19,37.19,37.01,37.03,77800.0,28.67,28.67,28.5312,28.5466,77800.0
2015-05-04 13:10:00,37.03,37.03,36.94,37.01,92400.0,28.5466,28.5466,28.4773,28.5312,92400.0
2015-05-04 13:20:00,37.02,37.05,36.96,36.97,69100.0,28.5389,28.5621,28.4927,28.5004,69100.0
2015-05-04 13:30:00,36.97,36.99,36.89,36.98,100800.0,28.5004,28.5158,28.4387,28.5081,100800.0
2015-05-04 13:40:00,36.98,36.99,36.93,36.93,76400.0,28.5081,28.5158,28.4696,28.4696,76400.0
2015-05-04 13:50:00,36.94,37.02,36.92,37.02,65300.0,28.4773,28.5389,28.4618,28.5389,65300.0
2015-05-04 14:00:00,37.01,37.09,36.98,37.05,81100.0,28.5312,28.5929,28.5081,28.5621,81100.0
2015-05-04 14:10:00,37.06,37.09,37.0,37.09,59200.0,28.5698,28.5929,28.5235,28.5929,59200.0
2015-05-04 14:20:00,37.09,37.1,37.02,37.04,60500.0,28.5929,28.6006,28.5389,28.5544,60500.0
2015-05-04 14:30:00,37.04,37.05,36.93,36.98,87900.0,28.5544,28.5621,28.4696,28.5081,87900.0
2015-05-04 14:40:00,36.98,37.02,36.95,36.95,65000.0,28.5081,28.5389,28.485,28.485,65000.0
2015-05-04 14:50:00,36.95,36.95,36.87,36.9,176400.0,28.485,28.485,28.4233,28.4464,176400.0
2015-05-04 15:00:00,36.9,36.94,36.82,36.82,161800.0,28.4464,28.4773,28.3848,28.3848,161800.0
2015-05-04 15:10:00,36.82,36.88,36.77,36.84,165600.0,28.3848,28.431,28.3462,28.4002,165600.0
2015-05-04 15:20:00,36.84,36.84,36.77,36.8,127300.0,28.4002,28.4002,28.3462,28.3693,127300.0
2015-05-04 15:30:00,36.8,36.8,36.7,36.72,281500.0,28.3693,28.3693,28.2922,28.3077,281500.0
2015-05-04 15:40:00,36.71,36.72,36.6,36.6,308700.0,28.3,28.3077,28.2152,28.2152,308700.0
2015-05-04 15:50:00,36.6,36.7,36.6,36.66,670300.0,28.2152,28.2922,28.2152,28.2614,670300.0
2015-05-05 09:30:00,36.5,36.52,36.07,36.11,1038300.0,28.1381,28.1535,27.8066,27.8374,1038300.0
2015-05-05 09:40:00,36.13,36.39,36.12,36.38,864700.0,27.8528,28.0533,27.8451,28.0456,864700.0
2015-05-05 09:50:00,36.38,36.42,36.15,36.15,308600.0,28.0456,28.0764,27.8682,27.8682,308600.0
2015-05-05 10:00:00,36.16,36.19,36.1,36.13,240300.0,27.876,27.8991,27.8297,27.8528,240300.0
2015-05-05 10:10:00,36.13,36.19,36.1,36.15,419400.0,27.8528,27.8991,27.8297,27.8682,419400.0
2015-05-05 10:20:00,36.15,36.31,36.14,36.22,182500.0,27.8682,27.9916,27.8605,27.9222,182500.0
2015-05-05 10:30:00,36.21,36.3,36.18,36.26,126900.0,27.9145,27.9839,27.8914,27.953,126900.0
2015-05-05 10:40:00,36.26,36.31,36.25,36.3,198700.0,27.953,27.9916,27.9453,27.9839,198700.0
2015-05-05 10:50:00,36.3,36.31,36.27,36.3,122200.0,27.9839,27.9916,27.9608,27.9839,122200.0
2015-05-05 11:00:00,36.3,36.3,36.2,36.23,99000.0,27.9839,27.9839,27.9068,27.9299,99000.0
2015-05-05 11:10:00,36.24,36.29,36.21,36.26,130600.0,27.9376,27.9762,27.9145,27.953,130600.0
2015-05-05 11:20:00,36.26,36.27,36.2,36.21,239800.0,27.953,27.9608,27.9068,27.9145,239800.0
2015-05-05 11:30:00,36.21,36.26,36.19,36.24,197400.0,27.9145,27.953,27.8991,27.9376,197400.0
2015-05-05 11:40:00,36.24,36.32,36.23,36.32,97900.0,27.9376,27.9993,27.9299,27.9993,97900.0
2015-05-05 11:50:00,36.31,36.35,36.26,36.28,159600.0,27.9916,28.0224,27.953,27.9685,159600.0
2015-05-05 12:00:00,36.29,36.34,36.27,36.32,118500.0,27.9762,28.0147,27.9608,27.9993,118500.0
2015-05-05 12:10:00,36.32,36.33,36.29,36.32,65500.0,27.9993,28.007,27.9762,27.9993,65500.0
2015-05-05 12:20:00,36.33,36.33,36.28,36.29,82900.0,28.007,28.007,27.9685,27.9762,82900.0
2015-05-05 12:30:00,36.29,36.31,36.26,36.29,184500.0,27.9762,27.9916,27.953,27.9762,184500.0
2015-05-05 12:40:00,36.29,36.33,36.25,36.26,170300.0,27.9762,28.007,27.9453,27.953,170300.0
2015-05-05 12:50:00,36.25,36.28,36.17,36.21,122000.0,27.9453,27.9685,27.8837,27.9145,122000.0
2015-05-05 13:00:00,36.21,36.22,36.17,36.17,79800.0,27.9145,27.9222,27.8837,27.8837,79800.0
2015-05-05 13:10:00,36.18,36.21,36.14,36.2,110100.0,27.8914,27.9145,27.8605,27.9068,110100.0
2015-05-05 13:20:00,36.2,36.25,36.16,36.24,67100.0,27.9068,27.9453,27.876,27.9376,67100.0
2015-05-05 13:30:00,36.25,36.26,36.2,36.25,87600.0,27.9453,27.953,27.9068,27.9453,87600.0
2015-05-05 13:40:00,36.25,36.26,36.17,36.18,70000.0,27.9453,27.953,27.8837,27.8914,70000.0
2015-05-05 13:50:00,36.17,36.18,36.12,36.13,100200.0,27.8837,27.8914,27.8451,27.8528,100200.0
2015-05-05 14:00:00,36.13,36.16,36.11,36.13,116600.0,27.8528,27.876,27.8374,27.8528,116600.0
2015-05-05 14:10:00,36.13,36.15,36.11,36.14,52000.0,27.8528,27.8682,27.8374,27.8605,52000.0
2015-05-05 14:20:00,36.14,36.16,36.1,36.12,86400.0,27.8605,27.876,27.8297,27.8451,86400.0
2015-05-05 14:30:00,36.12,36.15,36.1,36.1,132700.0,27.8451,27.8682,27.8297,27.8297,132700.0
2015-05-05 14:40:00,36.1,36.1,36.05,36.07,109600.0,27.8297,27.8297,27.7912,27.8066,109600.0
2015-05-05 14:50:00,36.07,36.12,36.05,36.11,102300.0,27.8066,27.8451,27.7912,27.8374,102300.0
2015-05-05 15:00:00,36.11,36.12,36.05,36.05,107400.0,27.8374,27.8451,27.7912,27.7912,107400.0
2015-05-05 15:10:00,36.05,36.08,36.05,36.05,107500.0,27.7912,27.8143,27.7912,27.7912,107500.0
2015-05-05 15:20:00,36.05,36.13,36.02,36.12,195200.0,27.7912,27.8528,27.768,27.8451,195200.0
2015-05-05 15:30:00,36.12,36.15,36.07,36.11,196400.0,27.8451,27.8682,27.8066,27.8374,196400.0
2015-05-05 15:40:00,36.12,36.12,36.07,36.1,159500.0,27.8451,27.8451,27.8066,27.8297,159500.0
2015-05-05 15:50:00,36.1,36.11,36.09,36.1,374200.0,27.8297,27.8374,27.822,27.8297,374200.0
2015-05-06 09:30:00,36.16,36.2,36.05,36.11,184600.0,27.876,27.9068,27.7912,27.8374,184600.0
2015-05-06 09:40:00,36.09,36.11,35.95,35.96,120000.0,27.822,27.8374,27.7141,27.7218,120000.0
2015-05-06 09:50:00,35.96,36.06,35.91,36.05,179800.0,27.7218,27.7989,27.6832,27.7912,179800.0
2015-05-06 10:00:00,36.05,36.06,35.93,35.94,138600.0,27.7912,27.7989,27.6986,27.7064,138600.0
2015-05-06 10:10:00,35.94,36.01,35.93,36.0,97200.0,27.7064,27.7603,27.6986,27.7526,97200.0
2015-05-06 10:20:00,36.0,36.01,35.9,35.96,148000.0,27.7526,27.7603,27.6755,27.7218,148000.0
2015-05-06 10:30:00,35.96,35.97,35.91,35.97,120400.0,27.7218,27.7295,27.6832,27.7295,120400.0
2015-05-06 10:40:00,35.98,36.07,35.94,36.05,126900.0,27.7372,27.8066,27.7064,27.7912,126900.0
2015-05-06 10:50:00,36.05,36.05,35.99,36.04,159500.0,27.7912,27.7912,27.7449,27.7834,159500.0
2015-05-06 11:00:00,36.05,36.06,36.0,36.03,174600.0,27.7912,27.7989,27.7526,27.7757,174600.0
2015-05-06 11:10:00,36.03,36.04,35.96,36.02,147000.0,27.7757,27.7834,27.7218,27.768,147000.0
2015-05-06 11:20:00,36.02,36.08,36.01,36.08,80600.0,27.768,27.8143,27.7603,27.8143,80600.0
2015-05-06 11:30:00,36.08,36.09,36.04,36.06,182300.0,27.8143,27.822,27.7834,27.7989,182300.0
2015-05-06 11:40:00,36.05,36.24,36.05,36.23,130100.0,27.7912,27.9376,27.7912,27.9299,130100.0
2015-05-06 11:50:00,36.22,36.23,36.18,36.21,77300.0,27.9222,27.9299,27.8914,27.9145,77300.0
2015-05-06 12:00:00,36.21,36.22,36.16,36.2,81700.0,27.9145,27.9222,27.876,27.9068,81700.0
2015-05-06 12:10:00,36.2,36.24,36.2,36.2,76200.0,27.9068,27.9376,27.9068,27.9068,76200.0
2015-05-06 12:20:00,36.2,36.23,36.14,36.14,115200.0,27.9068,27.9299,27.8605,27.8605,115200.0
2015-05-06 12:30:00,36.14,36.16,36.11,36.16,57300.0,27.8605,27.876,27.8374,27.876,57300.0
2015-05-06 12:40:00,36.15,36.18,36.12,36.17,91500.0,27.8682,27.8914,27.8451,27.8837,91500.0
2015-05-06 12:50:00,36.17,36.18,36.09,36.09,67200.0,27.8837,27.8914,27.822,27.822,67200.0
2015-05-06 13:00:00,36.1,36.1,36.02,36.09,121900.0,27.8297,27.8297,27.768,27.822,121900.0
2015-05-06 13:10:00,36.09,36.11,36.08,36.09,50400.0,27.822,27.8374,27.8143,27.822,50400.0
2015-05-06 13:20:00,36.1,36.14,36.08,36.09,66200.0,27.8297,27.8605,27.8143,27.822,66200.0
2015-05-06 13:30:00,36.08,36.15,36.08,36.13,99600.0,27.8143,27.8682,27.8143,27.8528,99600.0
2015-05-06 13:40:00,36.14,36.14,36.07,36.08,90200.0,27.8605,27.8605,27.8066,27.8143,90200.0
2015-05-06 13:50:00,36.08,36.14,36.06,36.13,110100.0,27.8143,27.8605,27.7989,27.8528,110100.0
2015-05-06 14:00:00,36.12,36.14,36.1,36.1,76900.0,27.8451,27.8605,27.8297,27.8297,76900.0
2015-05-06 14:10:00,36.1,36.11,36.07,36.1,105100.0,27.8297,27.8374,27.8066,27.8297,105100.0
2015-05-06 14:20:00,36.09,36.1,36.08,36.09,76100.0,27.822,27.8297,27.8143,27.822,76100.0
2015-05-06 14:30:00,36.09,36.1,35.97,35.97,67500.0,27.822,27.8297,27.7295,27.7295,67500.0
2015-05-06 14:40:00,35.98,35.98,35.92,35.93,90600.0,27.7372,27.7372,27.6909,27.6986,90600.0
2015-05-06 14:50:00,35.93,35.94,35.9,35.93,221000.0,27.6986,27.7064,27.6755,27.6986,221000.0
2015-05-06 15:00:00,35.94,35.95,35.92,35.93,90900.0,27.7064,27.7141,27.6909,27.6986,90900.0
2015-05-06 15:10:00,35.92,35.93,35.85,35.86,155800.0,27.6909,27.6986,27.637,27.6447,155800.0
2015-05-06 15:20:00,35.86,35.93,35.84,35.93,273500.0,27.6447,27.6986,27.6293,27.6986,273500.0
2015-05-06 15:30:00,35.93,36.0,35.92,36.0,163500.0,27.6986,27.7526,27.6909,27.7526,163500.0
2015-05-06 15:40:00,36.01,36.02,35.88,35.9,303000.0,27.7603,27.768,27.6601,27.6755,303000.0
2015-05-06 15:50:00,35.9,35.97,35.87,35.96,497800.0,27.6755,27.7295,27.6524,27.7218,497800.0
2015-05-07 09:30:00,35.97,36.02,35.86,36.0,80600.0,27.7295,27.768,27.6447,27.7526,80600.0
2015-05-07 09:40:00,35.99,36.07,35.98,36.04,50700.0,27.7449,27.8066,27.7372,27.7834,50700.0
2015-05-07 09:50:00,36.03,36.04,35.93,35.95,60600.0,27.7757,27.7834,27.6986,27.7141,60600.0
2015-05-07 10:00:00,35.95,36.04,35.92,36.01,117200.0,27.7141,27.7834,27.6909,27.7603,117200.0
2015-05-07 10:10:00,36.0,36.09,36.0,36.07,57400.0,27.7526,27.822,27.7526,27.8066,57400.0
2015-05-07 10:20:00,36.08,36.13,36.07,36.09,50900.0,27.8143,27.8528,27.8066,27.822,50900.0
2015-05-07 10:30:00,36.1,36.11,36.07,36.11,41300.0,27.8297,27.8374,27.8066,27.8374,41300.0
2015-05-07 10:40:00,36.1,36.17,36.08,36.08,55400.0,27.8297,27.8837,27.8143,27.8143,55400.0
2015-05-07 10:50:00,36.08,36.21,36.08,36.19,67100.0,27.8143,27.9145,27.8143,27.8991,67100.0
2015-05-07 11:00:00,36.19,36.23,36.17,36.2,66800.0,27.8991,27.9299,27.8837,27.9068,66800.0
2015-05-07 11:10:00,36.2,36.24,36.18,36.24,42800.0,27.9068,27.9376,27.8914,27.9376,42800.0
2015-05-07 11:20:00,36.24,36.29,36.21,36.27,70400.0,27.9376,27.9762,27.9145,27.9608,70400.0
2015-05-07 11:30:00,36.27,36.27,36.24,36.26,55900.0,27.9608,27.9608,27.9376,27.953,55900.0
2015-05-07 11:40:00,36.26,36.32,36.25,36.31,92800.0,27.953,27.9993,27.9453,27.9916,92800.0
2015-05-07 11:50:00,36.31,36.31,36.27,36.3,67900.0,27.9916,27.9916,27.9608,27.9839,67900.0
2015-05-07 12:00:00,36.3,36.43,36.3,36.41,115600.0,27.9839,28.0841,27.9839,28.0687,115600.0
2015-05-07 12:10:00,36.41,36.47,36.38,36.45,102200.0,28.0687,28.1149,28.0456,28.0995,102200.0
2015-05-07 12:20:00,36.45,36.55,36.44,36.47,122800.0,28.0995,28.1766,28.0918,28.1149,122800.0
2015-05-07 12:30:00,36.48,36.53,36.46,36.53,76100.0,28.1226,28.1612,28.1072,28.1612,76100.0
2015-05-07 12:40:00,36.53,36.56,36.52,36.55,87300.0,28.1612,28.1843,28.1535,28.1766,87300.0
2015-05-07 12:50:00,36.55,36.56,36.49,36.5,105200.0,28.1766,28.1843,28.1304,28.1381,105200.0
2015-05-07 13:00:00,36.5,36.54,36.47,36.5,147700.0,28.1381,28.1689,28.1149,28.1381,147700.0
2015-05-07 13:10:00,36.5,36.51,36.44,36.44,78600.0,28.1381,28.1458,28.0918,28.0918,78600.0
2015-05-07 13:20:00,36.44,36.44,36.38,36.4,55200.0,28.0918,28.0918,28.0456,28.061,55200.0
2015-05-07 13:30:00,36.41,36.46,36.41,36.45,85400.0,28.0687,28.1072,28.0687,28.0995,85400.0
2015-05-07 13:40:00,36.45,36.46,36.42,36.45,86900.0,28.0995,28.1072,28.0764,28.0995,86900.0
2015-05-07 13:50:00,36.45,36.48,36.43,36.45,103800.0,28.0995,28.1226,28.0841,28.0995,103800.0
2015-05-07 14:00:00,36.45,36.52,36.44,36.51,49800.0,28.0995,28.1535,28.0918,28.1458,49800.0
2015-05-07 14:10:00,36.5,36.52,36.43,36.44,44000.0,28.1381,28.1535,28.0841,28.0918,44000.0
2015-05-07 14:20:00,36.44,36.5,36.44,36.45,50500.0,28.0918,28.1381,28.0918,28.0995,50500.0
2015-05-07 14:30:00,36.46,36.48,36.43,36.44,29900.0,28.1072,28.1226,28.0841,28.0918,29900.0
2015-05-07 14:40:00,36.45,36.45,36.43,36.43,35800.0,28.0995,28.0995,28.0841,28.0841,35800.0
2015-05-07 14:50:00,36.43,36.44,36.4,36.44,41700.0,28.0841,28.0918,28.061,28.0918,41700.0
2015-05-07 15:00:00,36.43,36.44,36.4,36.43,39700.0,28.0841,28.0918,28.061,28.0841,39700.0
2015-05-07 15:10:00,36.42,36.43,36.34,36.34,69800.0,28.0764,28.0841,28.0147,28.0147,69800.0
2015-05-07 15:20:00,36.34,36.37,36.32,36.37,71200.0,28.0147,28.0378,27.9993,28.0378,71200.0
2015-05-07 15:30:00,36.36,36.41,36.35,36.4,80100.0,28.0301,28.0687,28.0224,28.061,80100.0
2015-05-07 15:40:00,36.4,36.4,36.36,36.4,62100.0,28.061,28.061,28.0301,28.061,62100.0
2015-05-07 15:50:00,36.4,36.43,36.37,36.38,277500.0,28.061,28.0841,28.0378,28.0456,277500.0
2015-05-08 09:30:00,36.59,36.68,36.52,36.54,89200.0,28.2074,28.2768,28.1535,28.1689,89200.0
2015-05-08 09:40:00,36.54,36.67,36.54,36.63,40700.0,28.1689,28.2691,28.1689,28.2383,40700.0
2015-05-08 09:50:00,36.62,36.65,36.51,36.51,34700.0,28.2306,28.2537,28.1458,28.1458,34700.0
2015-05-08 10:00:00,36.52,36.65,36.51,36.64,120100.0,28.1535,28.2537,28.1458,28.246,120100.0
2015-05-08 10:10:00,36.65,36.68,36.62,36.65,42100.0,28.2537,28.2768,28.2306,28.2537,42100.0
2015-05-08 10:20:00,36.65,36.68,36.63,36.65,51500.0,28.2537,28.2768,28.2383,28.2537,51500.0
2015-05-08 10:30:00,36.66,36.67,36.6,36.61,34900.0,28.2614,28.2691,28.2152,28.2229,34900.0
2015-05-08 10:40:00,36.62,36.67,36.61,36.67,47800.0,28.2306,28.2691,28.2229,28.2691,47800.0
2015-05-08 10:50:00,36.66,36.67,36.62,36.64,39400.0,28.2614,28.2691,28.2306,28.246,39400.0
2015-05-08 11:00:00,36.64,36.69,36.64,36.68,73100.0,28.246,28.2845,28.246,28.2768,73100.0
2015-05-08 11:10:00,36.68,36.69,36.65,36.68,59500.0,28.2768,28.2845,28.2537,28.2768,59500.0
2015-05-08 11:20:00,36.69,36.69,36.64,36.65,41700.0,28.2845,28.2845,28.246,28.2537,41700.0
2015-05-08 11:30:00,36.65,36.71,36.65,36.71,57100.0,28.2537,28.3,28.2537,28.3,57100.0
2015-05-08 11:40:00,36.7,36.71,36.69,36.7,62700.0,28.2922,28.3,28.2845,28.2922,62700.0
2015-05-08 11:50:00,36.7,36.71,36.66,36.68,44300.0,28.2922,28.3,28.2614,28.2768,44300.0
2015-05-08 12:00:00,36.67,36.69,36.66,36.68,35900.0,28.2691,28.2845,28.2614,28.2768,35900.0
2015-05-08 12:10:00,36.68,36.69,36.65,36.66,33000.0,28.2768,28.2845,28.2537,28.2614,33000.0
2015-05-08 12:20:00,36.65,36.69,36.65,36.68,27100.0,28.2537,28.2845,28.2537,28.2768,27100.0
2015-05-08 12:30:00,36.67,36.69,36.66,36.68,53100.0,28.2691,28.2845,28.2614,28.2768,53100.0
2015-05-08 12:40:00,36.68,36.7,36.67,36.69,53900.0,28.2768,28.2922,28.2691,28.2845,53900.0
2015-05-08 12:50:00,36.69,36.7,36.67,36.69,26300.0,28.2845,28.2922,28.2691,28.2845,26300.0
2015-05-08 13:00:00,36.68,36.69,36.67,36.69,35000.0,28.2768,28.2845,28.2691,28.2845,35000.0
2015-05-08 13:10:00,36.68,36.7,36.68,36.7,22000.0,28.2768,28.2922,28.2768,28.2922,22000.0
2015-05-08 13:20:00,36.7,36.7,36.69,36.7,22400.0,28.2922,28.2922,28.2845,28.2922,22400.0
2015-05-08 13:30:00,36.7,36.7,36.68,36.69,43600.0,28.2922,28.2922,28.2768,28.2845,43600.0
2015-05-08 13:40:00,36.69,36.69,36.67,36.68,36600.0,28.2845,28.2845,28.2691,28.2768,36600.0
2015-05-08 13:50:00,36.68,36.69,36.65,36.66,49800.0,28.2768,28.2845,28.2537,28.2614,49800.0
2015-05-08 14:00:00,36.66,36.68,36.65,36.66,37700.0,28.2614,28.2768,28.2537,28.2614,37700.0
2015-05-08 14:10:00,36.66,36.68,36.65,36.68,32600.0,28.2614,28.2768,28.2537,28.2768,32600.0
2015-05-08 14:20:00,36.68,36.68,36.65,36.67,57800.0,28.2768,28.2768,28.2537,28.2691,57800.0
2015-05-08 14:30:00,36.67,36.68,36.66,36.67,38000.0,28.2691,28.2768,28.2614,28.2691,38000.0
2015-05-08 14:40:00,36.66,36.69,36.66,36.68,34900.0,28.2614,28.2845,28.2614,28.2768,34900.0
2015-05-08 14:50:00,36.69,36.7,36.68,36.69,44300.0,28.2845,28.2922,28.2768,28.2845,44300.0
2015-05-08 15:00:00,36.7,36.71,36.69,36.71,44600.0,28.2922,28.3,28.2845,28.3,44600.0
2015-05-08 15:10:00,36.71,36.71,36.69,36.7,68400.0,28.3,28.3,28.2845,28.2922,68400.0
2015-05-08 15:20:00,36.69,36.7,36.66,36.67,65400.0,28.2845,28.2922,28.2614,28.2691,65400.0
2015-05-08 15:30:00,36.67,36.68,36.64,36.66,151900.0,28.2691,28.2768,28.246,28.2614,151900.0
2015-05-08 15:40:00,36.66,36.67,36.64,36.64,107200.0,28.2614,28.2691,28.246,28.246,107200.0
2015-05-08 15:50:00,36.65,36.65,36.61,36.62,249900.0,28.2537,28.2537,28.2229,28.2306,249900.0
2015-05-11 09:30:00,36.52,36.58,36.37,36.55,81400.0,28.1535,28.1997,28.0378,28.1766,81400.0
2015-05-11 09:40:00,36.55,36.57,36.49,36.49,45600.0,28.1766,28.192,28.1304,28.1304,45600.0
2015-05-11 09:50:00,36.49,36.57,36.48,36.57,22300.0,28.1304,28.192,28.1226,28.192,22300.0
2015-05-11 10:00:00,36.56,36.64,36.56,36.63,23100.0,28.1843,28.246,28.1843,28.2383,23100.0
2015-05-11 10:10:00,36.63,36.66,36.6,36.61,20900.0,28.2383,28.2614,28.2152,28.2229,20900.0
2015-05-11 10:20:00,36.61,36.68,36.59,36.59,22600.0,28.2229,28.2768,28.2074,28.2074,22600.0
2015-05-11 10:30:00,36.59,36.59,36.51,36.55,32500.0,28.2074,28.2074,28.1458,28.1766,32500.0
2015-05-11 10:40:00,36.57,36.61,36.57,36.59,24500.0,28.192,28.2229,28.192,28.2074,24500.0
2015-05-11 10:50:00,36.59,36.61,36.58,36.59,29900.0,28.2074,28.2229,28.1997,28.2074,29900.0
2015-05-11 11:00:00,36.59,36.64,36.59,36.64,35800.0,28.2074,28.246,28.2074,28.246,35800.0
2015-05-11 11:10:00,36.64,36.68,36.63,36.66,51400.0,28.246,28.2768,28.2383,28.2614,51400.0
2015-05-11 11:20:00,36.66,36.69,36.59,36.62,47700.0,28.2614,28.2845,28.2074,28.2306,47700.0
2015-05-11 11:30:00,36.63,36.65,36.6,36.63,35100.0,28.2383,28.2537,28.2152,28.2383,35100.0
2015-05-11 11:40:00,36.64,36.67,36.63,36.67,28300.0,28.246,28.2691,28.2383,28.2691,28300.0
2015-05-11 11:50:00,36.66,36.68,36.63,36.65,29500.0,28.2614,28.2768,28.2383,28.2537,29500.0
2015-05-11 12:00:00,36.65,36.66,36.62,36.62,45600.0,28.2537,28.2614,28.2306,28.2306,45600.0
2015-05-11 12:10:00,36.63,36.64,36.6,36.62,12700.0,28.2383,28.246,28.2152,28.2306,12700.0
2015-05-11 12:20:00,36.63,36.65,36.62,36.65,31600.0,28.2383,28.2537,28.2306,28.2537,31600.0
2015-05-11 12:30:00,36.64,36.66,36.63,36.65,21300.0,28.246,28.2614,28.2383,28.2537,21300.0
2015-05-11 12:40:00,36.65,36.66,36.64,36.64,22800.0,28.2537,28.2614,28.246,28.246,22800.0
2015-05-11 12:50:00,36.65,36.67,36.64,36.66,20200.0,28.2537,28.2691,28.246,28.2614,20200.0
2015-05-11 13:00:00,36.66,36.67,36.65,36.67,11100.0,28.2614,28.2691,28.2537,28.2691,11100.0
2015-05-11 13:10:00,36.67,36.71,36.66,36.7,28100.0,28.2691,28.3,28.2614,28.2922,28100.0
2015-05-11 13:20:00,36.7,36.71,36.67,36.68,69900.0,28.2922,28.3,28.2691,28.2768,69900.0
2015-05-11 13:30:00,36.67,36.68,36.63,36.64,24500.0,28.2691,28.2768,28.2383,28.246,24500.0
2015-05-11 13:40:00,36.64,36.68,36.64,36.66,31400.0,28.246,28.2768,28.246,28.2614,31400.0
2015-05-11 13:50:00,36.66,36.69,36.65,36.66,34900.0,28.2614,28.2845,28.2537,28.2614,34900.0
2015-05-11 14:00:00,36.67,36.7,36.62,36.63,57000.0,28.2691,28.2922,28.2306,28.2383,57000.0
2015-05-11 14:10:00,36.63,36.65,36.61,36.62,25400.0,28.2383,28.2537,28.2229,28.2306,25400.0
2015-05-11 14:20:00,36.62,36.66,36.6,36.66,51700.0,28.2306,28.2614,28.2152,28.2614,51700.0
2015-05-11 14:30:00,36.65,36.66,36.58,36.6,41200.0,28.2537,28.2614,28.1997,28.2152,41200.0
2015-05-11 14:40:00,36.59,36.63,36.59,36.59,34300.0,28.2074,28.2383,28.2074,28.2074,34300.0
2015-05-11 14:50:00,36.59,36.6,36.54,36.57,49000.0,28.2074,28.2152,28.1689,28.192,49000.0
2015-05-11 15:00:00,36.57,36.58,36.54,36.58,28300.0,28.192,28.1997,28.1689,28.1997,28300.0
2015-05-11 15:10:00,36.58,36.63,36.56,36.63,48300.0,28.1997,28.2383,28.1843,28.2383,48300.0
2015-05-11 15:20:00,36.63,36.64,36.59,36.59,49600.0,28.2383,28.246,28.2074,28.2074,49600.0
2015-05-11 15:30:00,36.59,36.6,36.53,36.56,111900.0,28.2074,28.2152,28.1612,28.1843,111900.0
2015-05-11 15:40:00,36.55,36.57,36.5,36.54,109600.0,28.1766,28.192,28.1381,28.1689,109600.0
2015-05-11 15:50:00,36.54,36.54,36.47,36.5,359700.0,28.1689,28.1689,28.1149,28.1381,359700.0
2015-05-12 09:30:00,36.36,36.44,36.31,36.41,79800.0,28.0301,28.0918,27.9916,28.0687,79800.0
2015-05-12 09:40:00,36.41,36.44,36.35,36.36,55200.0,28.0687,28.0918,28.0224,28.0301,55200.0
2015-05-12 09:50:00,36.36,36.44,36.35,36.4,48700.0,28.0301,28.0918,28.0224,28.061,48700.0
2015-05-12 10:00:00,36.39,36.47,36.36,36.47,51800.0,28.0533,28.1149,28.0301,28.1149,51800.0
2015-05-12 10:10:00,36.47,36.49,36.4,36.45,60700.0,28.1149,28.1304,28.061,28.0995,60700.0
2015-05-12 10:20:00,36.46,36.5,36.44,36.49,78200.0,28.1072,28.1381,28.0918,28.1304,78200.0
2015-05-12 10:30:00,36.48,36.62,36.48,36.61,34900.0,28.1226,28.2306,28.1226,28.2229,34900.0
2015-05-12 10:40:00,36.61,36.69,36.6,36.65,53000.0,28.2229,28.2845,28.2152,28.2537,53000.0
2015-05-12 10:50:00,36.65,36.66,36.59,36.62,29900.0,28.2537,28.2614,28.2074,28.2306,29900.0
2015-05-12 11:00:00,36.63,36.7,36.62,36.66,34600.0,28.2383,28.2922,28.2306,28.2614,34600.0
2015-05-12 11:10:00,36.66,36.67,36.57,36.59,92300.0,28.2614,28.2691,28.192,28.2074,92300.0
2015-05-12 11:20:00,36.59,36.62,36.58,36.6,80200.0,28.2074,28.2306,28.1997,28.2152,80200.0
2015-05-12 11:30:00,36.59,36.6,36.57,36.59,47600.0,28.2074,28.2152,28.192,28.2074,47600.0
2015-05-12 11:40:00,36.58,36.65,36.57,36.63,34000.0,28.1997,28.2537,28.192,28.2383,34000.0
2015-05-12 11:50:00,36.62,36.63,36.6,36.61,26500.0,28.2306,28.2383,28.2152,28.2229,26500.0
2015-05-12 12:00:00,36.6,36.62,36.52,36.54,30600.0,28.2152,28.2306,28.1535,28.1689,30600.0
2015-05-12 12:10:00,36.54,36.57,36.51,36.57,28800.0,28.1689,28.192,28.1458,28.192,28800.0
2015-05-12 12:20:00,36.57,36.63,36.55,36.63,47100.0,28.192,28.2383,28.1766,28.2383,47100.0
2015-05-12 12:30:00,36.63,36.63,36.54,36.61,33000.0,28.2383,28.2383,28.1689,28.2229,33000.0
2015-05-12 12:40:00,36.61,36.64,36.58,36.59,18700.0,28.2229,28.246,28.1997,28.2074,18700.0
2015-05-12 12:50:00,36.59,36.64,36.58,36.59,33800.0,28.2074,28.246,28.1997,28.2074,33800.0
2015-05-12 13:00:00,36.59,36.63,36.55,36.61,33200.0,28.2074,28.2383,28.1766,28.2229,33200.0
2015-05-12 13:10:00,36.61,36.64,36.59,36.63,66700.0,28.2229,28.246,28.2074,28.2383,66700.0
2015-05-12 13:20:00,36.63,36.67,36.63,36.66,22600.0,28.2383,28.2691,28.2383,28.2614,22600.0
2015-05-12 13:30:00,36.65,36.65,36.6,36.64,24300.0,28.2537,28.2537,28.2152,28.246,24300.0
2015-05-12 13:40:00,36.64,36.65,36.63,36.65,23100.0,28.246,28.2537,28.2383,28.2537,23100.0
2015-05-12 13:50:00,36.65,36.65,36.59,36.63,36000.0,28.2537,28.2537,28.2074,28.2383,36000.0
2015-05-12 14:00:00,36.62,36.65,36.62,36.64,22100.0,28.2306,28.2537,28.2306,28.246,22100.0
2015-05-12 14:10:00,36.64,36.64,36.59,36.61,26000.0,28.246,28.246,28.2074,28.2229,26000.0
2015-05-12 14:20:00,36.61,36.69,36.6,36.68,29300.0,28.2229,28.2845,28.2152,28.2768,29300.0
2015-05-12 14:30:00,36.68,36.7,36.67,36.7,21400.0,28.2768,28.2922,28.2691,28.2922,21400.0
2015-05-12 14:40:00,36.7,36.7,36.67,36.69,47000.0,28.2922,28.2922,28.2691,28.2845,47000.0
2015-05-12 14:50:00,36.69,36.69,36.62,36.64,40300.0,28.2845,28.2845,28.2306,28.246,40300.0
2015-05-12 15:00:00,36.65,36.65,36.6,36.64,79900.0,28.2537,28.2537,28.2152,28.246,79900.0
2015-05-12 15:10:00,36.64,36.65,36.61,36.62,47200.0,28.246,28.2537,28.2229,28.2306,47200.0
2015-05-12 15:20:00,36.63,36.67,36.62,36.66,52100.0,28.2383,28.2691,28.2306,28.2614,52100.0
2015-05-12 15:30:00,36.66,36.67,36.63,36.63,78100.0,28.2614,28.2691,28.2383,28.2383,78100.0
2015-05-12 15:40:00,36.64,36.65,36.59,36.64,139600.0,28.246,28.2537,28.2074,28.246,139600.0
2015-05-12 15:50:00,36.64,36.64,36.6,36.61,203900.0,28.246,28.246,28.2152,28.2229,203900.0
2015-05-13 09:30:00,36.62,36.87,36.61,36.81,97300.0,28.2306,28.4233,28.2229,28.377,97300.0
2015-05-13 09:40:00,36.8,36.88,36.76,36.88,33200.0,28.3693,28.431,28.3385,28.431,33200.0
2015-05-13 09:50:00,36.86,36.88,36.74,36.77,47800.0,28.4156,28.431,28.3231,28.3462,47800.0
2015-05-13 10:00:00,36.77,36.8,36.72,36.79,27600.0,28.3462,28.3693,28.3077,28.3616,27600.0
2015-05-13 10:10:00,36.78,36.82,36.74,36.74,32000.0,28.3539,28.3848,28.3231,28.3231,32000.0
2015-05-13 10:20:00,36.74,36.81,36.73,36.77,31700.0,28.3231,28.377,28.3154,28.3462,31700.0
2015-05-13 10:30:00,36.77,36.77,36.7,36.7,64600.0,28.3462,28.3462,28.2922,28.2922,64600.0
2015-05-13 10:40:00,36.7,36.74,36.68,36.72,47100.0,28.2922,28.3231,28.2768,28.3077,47100.0
2015-05-13 10:50:00,36.71,36.77,36.68,36.7,43600.0,28.3,28.3462,28.2768,28.2922,43600.0
2015-05-13 11:00:00,36.69,36.7,36.65,36.7,45500.0,28.2845,28.2922,28.2537,28.2922,45500.0
2015-05-13 11:10:00,36.7,36.77,36.69,36.76,68100.0,28.2922,28.3462,28.2845,28.3385,68100.0
2015-05-13 11:20:00,36.75,36.77,36.73,36.77,60600.0,28.3308,28.3462,28.3154,28.3462,60600.0
2015-05-13 11:30:00,36.76,36.81,36.74,36.8,69700.0,28.3385,28.377,28.3231,28.3693,69700.0
2015-05-13 11:40:00,36.8,36.84,36.79,36.83,37800.0,28.3693,28.4002,28.3616,28.3925,37800.0
2015-05-13 11:50:00,36.82,36.82,36.78,36.8,31400.0,28.3848,28.3848,28.3539,28.3693,31400.0
2015-05-13 12:00:00,36.79,36.84,36.79,36.8,27600.0,28.3616,28.4002,28.3616,28.3693,27600.0
2015-05-13 12:10:00,36.79,36.82,36.79,36.82,28400.0,28.3616,28.3848,28.3616,28.3848,28400.0
2015-05-13 12:20:00,36.81,36.82,36.78,36.81,82300.0,28.377,28.3848,28.3539,28.377,82300.0
2015-05-13 12:30:00,36.8,36.85,36.79,36.85,52100.0,28.3693,28.4079,28.3616,28.4079,52100.0
2015-05-13 12:40:00,36.84,36.85,36.79,36.82,32900.0,28.4002,28.4079,28.3616,28.3848,32900.0
2015-05-13 12:50:00,36.82,36.84,36.8,36.84,41200.0,28.3848,28.4002,28.3693,28.4002,41200.0
2015-05-13 13:00:00,36.83,36.91,36.83,36.84,42300.0,28.3925,28.4541,28.3925,28.4002,42300.0
2015-05-13 13:10:00,36.84,36.85,36.81,36.82,14400.0,28.4002,28.4079,28.377,28.3848,14400.0
2015-05-13 13:20:00,36.82,36.83,36.8,36.82,18900.0,28.3848,28.3925,28.3693,28.3848,18900.0
2015-05-13 13:30:00,36.82,36.85,36.8,36.84,27100.0,28.3848,28.4079,28.3693,28.4002,27100.0
2015-05-13 13:40:00,36.84,36.85,36.82,36.82,19800.0,28.4002,28.4079,28.3848,28.3848,19800.0
2015-05-13 13:50:00,36.83,36.83,36.78,36.81,21900.0,28.3925,28.3925,28.3539,28.377,21900.0
2015-05-13 14:00:00,36.81,36.83,36.78,36.8,44100.0,28.377,28.3925,28.3539,28.3693,44100.0
2015-05-13 14:10:00,36.8,36.83,36.78,36.81,30100.0,28.3693,28.3925,28.3539,28.377,30100.0
2015-05-13 14:20:00,36.8,36.85,36.78,36.85,77800.0,28.3693,28.4079,28.3539,28.4079,77800.0
2015-05-13 14:30:00,36.84,36.84,36.81,36.84,43900.0,28.4002,28.4002,28.377,28.4002,43900.0
2015-05-13 14:40:00,36.84,36.85,36.82,36.85,30200.0,28.4002,28.4079,28.3848,28.4079,30200.0
2015-05-13 14:50:00,36.84,36.85,36.8,36.84,55200.0,28.4002,28.4079,28.3693,28.4002,55200.0
2015-05-13 15:00:00,36.84,36.9,36.82,36.9,60200.0,28.4002,28.4464,28.3848,28.4464,60200.0
2015-05-13 15:10:00,36.9,36.91,36.86,36.89,138400.0,28.4464,28.4541,28.4156,28.4387,138400.0
2015-05-13 15:20:00,36.89,36.94,36.87,36.92,208600.0,28.4387,28.4773,28.4233,28.4618,208600.0
2015-05-13 15:30:00,36.91,36.92,36.86,36.89,148000.0,28.4541,28.4618,28.4156,28.4387,148000.0
2015-05-13 15:40:00,36.88,36.93,36.88,36.88,234700.0,28.431,28.4696,28.431,28.431,234700.0
2015-05-13 15:50:00,36.88,36.9,36.84,36.86,392600.0,28.431,28.4464,28.4002,28.4156,392600.0
2015-05-14 09:30:00,37.0,37.1,36.92,37.05,91800.0,28.5235,28.6006,28.4618,28.5621,91800.0
2015-05-14 09:40:00,37.04,37.16,37.03,37.14,119500.0,28.5544,28.6469,28.5466,28.6314,119500.0
2015-05-14 09:50:00,37.16,37.17,37.11,37.16,79600.0,28.6469,28.6546,28.6083,28.6469,79600.0
2015-05-14 10:00:00,37.15,37.22,37.14,37.21,159100.0,28.6392,28.6931,28.6314,28.6854,159100.0
2015-05-14 10:10:00,37.22,37.29,37.22,37.25,102700.0,28.6931,28.7471,28.6931,28.7162,102700.0
2015-05-14 10:20:00,37.25,37.28,37.24,37.28,61700.0,28.7162,28.7394,28.7085,28.7394,61700.0
2015-05-14 10:30:00,37.28,37.32,37.26,37.32,72700.0,28.7394,28.7702,28.7239,28.7702,72700.0
2015-05-14 10:40:00,37.32,37.36,37.3,37.34,68900.0,28.7702,28.801,28.7548,28.7856,68900.0
2015-05-14 10:50:00,37.34,37.35,37.29,37.32,79700.0,28.7856,28.7933,28.7471,28.7702,79700.0
2015-05-14 11:00:00,37.31,37.32,37.27,37.27,33400.0,28.7625,28.7702,28.7317,28.7317,33400.0
2015-05-14 11:10:00,37.27,37.28,37.24,37.27,69700.0,28.7317,28.7394,28.7085,28.7317,69700.0
2015-05-14 11:20:00,37.28,37.32,37.28,37.31,85500.0,28.7394,28.7702,28.7394,28.7625,85500.0
2015-05-14 11:30:00,37.3,37.35,37.3,37.32,118900.0,28.7548,28.7933,28.7548,28.7702,118900.0
2015-05-14 11:40:00,37.32,37.36,37.31,37.36,57800.0,28.7702,28.801,28.7625,28.801,57800.0
2015-05-14 11:50:00,37.36,37.36,37.3,37.34,55100.0,28.801,28.801,28.7548,28.7856,55100.0
2015-05-14 12:00:00,37.35,37.36,37.31,37.31,65000.0,28.7933,28.801,28.7625,28.7625,65000.0
2015-05-14 12:10:00,37.31,37.37,37.31,37.37,55800.0,28.7625,28.8087,28.7625,28.8087,55800.0
2015-05-14 12:20:00,37.37,37.38,37.34,37.38,56300.0,28.8087,28.8165,28.7856,28.8165,56300.0
2015-05-14 12:30:00,37.38,37.4,37.34,37.34,60400.0,28.8165,28.8319,28.7856,28.7856,60400.0
2015-05-14 12:40:00,37.34,37.35,37.33,37.35,44400.0,28.7856,28.7933,28.7779,28.7933,44400.0
2015-05-14 12:50:00,37.35,37.36,37.32,37.33,47800.0,28.7933,28.801,28.7702,28.7779,47800.0
2015-05-14 13:00:00,37.33,37.38,37.32,37.35,82500.0,28.7779,28.8165,28.7702,28.7933,82500.0
2015-05-14 13:10:00,37.35,37.35,37.33,37.34,35100.0,28.7933,28.7933,28.7779,28.7856,35100.0
2015-05-14 13:20:00,37.33,37.35,37.32,37.35,51800.0,28.7779,28.7933,28.7702,28.7933,51800.0
2015-05-14 13:30:00,37.35,37.39,37.35,37.37,64400.0,28.7933,28.8242,28.7933,28.8087,64400.0
2015-05-14 13:40:00,37.36,37.4,37.35,37.38,51000.0,28.801,28.8319,28.7933,28.8165,51000.0
2015-05-14 13:50:00,37.39,37.39,37.36,37.38,53100.0,28.8242,28.8242,28.801,28.8165,53100.0
2015-05-14 14:00:00,37.37,37.38,37.35,37.38,43000.0,28.8087,28.8165,28.7933,28.8165,43000.0
2015-05-14 14:10:00,37.38,37.39,37.37,37.38,53400.0,28.8165,28.8242,28.8087,28.8165,53400.0
2015-05-14 14:20:00,37.39,37.39,37.38,37.38,38000.0,28.8242,28.8242,28.8165,28.8165,38000.0
2015-05-14 14:30:00,37.39,37.42,37.38,37.42,81400.0,28.8242,28.8473,28.8165,28.8473,81400.0
2015-05-14 14:40:00,37.42,37.42,37.39,37.41,49600.0,28.8473,28.8473,28.8242,28.8396,49600.0
2015-05-14 14:50:00,37.41,37.43,37.4,37.41,59800.0,28.8396,28.855,28.8319,28.8396,59800.0
2015-05-14 15:00:00,37.41,37.45,37.41,37.45,156000.0,28.8396,28.8704,28.8396,28.8704,156000.0
2015-05-14 15:10:00,37.45,37.45,37.43,37.43,77100.0,28.8704,28.8704,28.855,28.855,77100.0
2015-05-14 15:20:00,37.43,37.45,37.43,37.44,60100.0,28.855,28.8704,28.855,28.8627,60100.0
2015-05-14 15:30:00,37.45,37.47,37.39,37.4,147300.0,28.8704,28.8858,28.8242,28.8319,147300.0
2015-05-14 15:40:00,37.4,37.41,37.35,37.39,170000.0,28.8319,28.8396,28.7933,28.8242,170000.0
2015-05-14 15:50:00,37.39,37.48,37.37,37.42,517600.0,28.8242,28.8935,28.8087,28.8473,517600.0
2015-05-15 09:30:00,37.36,37.48,37.33,37.38,204200.0,28.801,28.8935,28.7779,28.8165,204200.0
2015-05-15 09:40:00,37.38,37.42,37.3,37.37,129300.0,28.8165,28.8473,28.7548,28.8087,129300.0
2015-05-15 09:50:00,37.37,37.42,37.33,37.4,64500.0,28.8087,28.8473,28.7779,28.8319,64500.0
2015-05-15 10:00:00,37.37,37.38,37.28,37.33,47600.0,28.8087,28.8165,28.7394,28.7779,47600.0
2015-05-15 10:10:00,37.34,37.35,37.29,37.31,41600.0,28.7856,28.7933,28.7471,28.7625,41600.0
2015-05-15 10:20:00,37.31,37.35,37.29,37.35,32000.0,28.7625,28.7933,28.7471,28.7933,32000.0
2015-05-15 10:30:00,37.35,37.35,37.29,37.35,39300.0,28.7933,28.7933,28.7471,28.7933,39300.0
2015-05-15 10:40:00,37.35,37.38,37.34,37.37,34700.0,28.7933,28.8165,28.7856,28.8087,34700.0
2015-05-15 10:50:00,37.37,37.38,37.34,37.37,27800.0,28.8087,28.8165,28.7856,28.8087,27800.0
2015-05-15 11:00:00,37.38,37.39,37.37,37.38,24000.0,28.8165,28.8242,28.8087,28.8165,24000.0
2015-05-15 11:10:00,37.38,37.38,37.32,37.33,45800.0,28.8165,28.8165,28.7702,28.7779,45800.0
2015-05-15 11:20:00,37.33,37.37,37.31,37.34,30800.0,28.7779,28.8087,28.7625,28.7856,30800.0
2015-05-15 11:30:00,37.34,37.38,37.33,37.35,27400.0,28.7856,28.8165,28.7779,28.7933,27400.0
2015-05-15 11:40:00,37.35,37.38,37.34,37.35,61500.0,28.7933,28.8165,28.7856,28.7933,61500.0
2015-05-15 11:50:00,37.35,37.36,37.33,37.34,32300.0,28.7933,28.801,28.7779,28.7856,32300.0
2015-05-15 12:00:00,37.35,37.37,37.34,37.37,43600.0,28.7933,28.8087,28.7856,28.8087,43600.0
2015-05-15 12:10:00,37.37,37.37,37.33,37.33,22800.0,28.8087,28.8087,28.7779,28.7779,22800.0
2015-05-15 12:20:00,37.33,37.36,37.33,37.33,18100.0,28.7779,28.801,28.7779,28.7779,18100.0
2015-05-15 12:30:00,37.32,37.36,37.32,37.33,27700.0,28.7702,28.801,28.7702,28.7779,27700.0
2015-05-15 12:40:00,37.34,37.37,37.33,37.37,37000.0,28.7856,28.8087,28.7779,28.8087,37000.0
2015-05-15 12:50:00,37.38,37.39,37.37,37.39,14300.0,28.8165,28.8242,28.8087,28.8242,14300.0
2015-05-15 13:00:00,37.39,37.39,37.38,37.39,40100.0,28.8242,28.8242,28.8165,28.8242,40100.0
2015-05-15 13:10:00,37.39,37.39,37.38,37.39,10300.0,28.8242,28.8242,28.8165,28.8242,10300.0
2015-05-15 13:20:00,37.39,37.39,37.38,37.39,10200.0,28.8242,28.8242,28.8165,28.8242,10200.0
2015-05-15 13:30:00,37.39,37.41,37.38,37.4,71100.0,28.8242,28.8396,28.8165,28.8319,71100.0
2015-05-15 13:40:00,37.4,37.4,37.38,37.38,31000.0,28.8319,28.8319,28.8165,28.8165,31000.0
2015-05-15 13:50:00,37.38,37.39,37.38,37.39,9800.0,28.8165,28.8242,28.8165,28.8242,9800.0
2015-05-15 14:00:00,37.39,37.39,37.37,37.39,53900.0,28.8242,28.8242,28.8087,28.8242,53900.0
2015-05-15 14:10:00,37.39,37.39,37.38,37.39,5600.0,28.8242,28.8242,28.8165,28.8242,5600.0
2015-05-15 14:20:00,37.39,37.39,37.37,37.38,21500.0,28.8242,28.8242,28.8087,28.8165,21500.0
2015-05-15 14:30:00,37.38,37.39,37.37,37.39,23700.0,28.8165,28.8242,28.8087,28.8242,23700.0
2015-05-15 14:40:00,37.39,37.4,37.38,37.39,78700.0,28.8242,28.8319,28.8165,28.8242,78700.0
2015-05-15 14:50:00,37.38,37.39,37.35,37.35,45500.0,28.8165,28.8242,28.7933,28.7933,45500.0
2015-05-15 15:00:00,37.36,37.37,37.35,37.37,19900.0,28.801,28.8087,28.7933,28.8087,19900.0
2015-05-15 15:10:00,37.37,37.39,37.35,37.35,50300.0,28.8087,28.8242,28.7933,28.7933,50300.0
2015-05-15 15:20:00,37.36,37.37,37.35,37.35,28300.0,28.801,28.8087,28.7933,28.7933,28300.0
2015-05-15 15:30:00,37.36,37.37,37.35,37.36,45900.0,28.801,28.8087,28.7933,28.801,45900.0
2015-05-15 15:40:00,37.35,37.36,37.31,37.33,137000.0,28.7933,28.801,28.7625,28.7779,137000.0
2015-05-15 15:50:00,37.32,37.33,37.26,37.28,501100.0,28.7702,28.7779,28.7239,28.7394,501100.0
2015-05-18 09:30:00,37.28,37.29,37.18,37.25,77800.0,28.7394,28.7471,28.6623,28.7162,77800.0
2015-05-18 09:40:00,37.25,37.25,37.16,37.21,44700.0,28.7162,28.7162,28.6469,28.6854,44700.0
2015-05-18 09:50:00,37.21,37.33,37.2,37.33,220800.0,28.6854,28.7779,28.6777,28.7779,220800.0
2015-05-18 10:00:00,37.32,37.33,37.26,37.32,43300.0,28.7702,28.7779,28.7239,28.7702,43300.0
2015-05-18 10:10:00,37.31,37.36,37.29,37.31,46900.0,28.7625,28.801,28.7471,28.7625,46900.0
2015-05-18 10:20:00,37.3,37.35,37.29,37.3,36400.0,28.7548,28.7933,28.7471,28.7548,36400.0
2015-05-18 10:30:00,37.31,37.35,37.3,37.33,41600.0,28.7625,28.7933,28.7548,28.7779,41600.0
2015-05-18 10:40:00,37.33,37.34,37.24,37.25,45300.0,28.7779,28.7856,28.7085,28.7162,45300.0
2015-05-18 10:50:00,37.26,37.27,37.24,37.26,33100.0,28.7239,28.7317,28.7085,28.7239,33100.0
2015-05-18 11:00:00,37.26,37.3,37.25,37.29,35100.0,28.7239,28.7548,28.7162,28.7471,35100.0
2015-05-18 11:10:00,37.3,37.3,37.27,37.29,37900.0,28.7548,28.7548,28.7317,28.7471,37900.0
2015-05-18 11:20:00,37.28,37.34,37.28,37.34,26300.0,28.7394,28.7856,28.7394,28.7856,26300.0
2015-05-18 11:30:00,37.34,37.35,37.33,37.35,30100.0,28.7856,28.7933,28.7779,28.7933,30100.0
2015-05-18 11:40:00,37.35,37.35,37.29,37.3,49400.0,28.7933,28.7933,28.7471,28.7548,49400.0
2015-05-18 11:50:00,37.3,37.34,37.3,37.34,19800.0,28.7548,28.7856,28.7548,28.7856,19800.0
2015-05-18 12:00:00,37.34,37.35,37.3,37.33,59800.0,28.7856,28.7933,28.7548,28.7779,59800.0
2015-05-18 12:10:00,37.32,37.35,37.3,37.35,27400.0,28.7702,28.7933,28.7548,28.7933,27400.0
2015-05-18 12:20:00,37.35,37.4,37.34,37.4,60300.0,28.7933,28.8319,28.7856,28.8319,60300.0
2015-05-18 12:30:00,37.4,37.4,37.35,37.38,25500.0,28.8319,28.8319,28.7933,28.8165,25500.0
2015-05-18 12:40:00,37.38,37.39,37.36,37.37,19500.0,28.8165,28.8242,28.801,28.8087,19500.0
2015-05-18 12:50:00,37.37,37.39,37.36,37.39,15500.0,28.8087,28.8242,28.801,28.8242,15500.0
2015-05-18 13:00:00,37.39,37.4,37.34,37.36,45400.0,28.8242,28.8319,28.7856,28.801,45400.0
2015-05-18 13:10:00,37.37,37.38,37.35,37.36,25600.0,28.8087,28.8165,28.7933,28.801,25600.0
2015-05-18 13:20:00,37.37,37.4,37.36,37.39,35100.0,28.8087,28.8319,28.801,28.8242,35100.0
2015-05-18 13:30:00,37.39,37.45,37.38,37.45,147700.0,28.8242,28.8704,28.8165,28.8704,147700.0
2015-05-18 13:40:00,37.45,37.48,37.43,37.48,104200.0,28.8704,28.8935,28.855,28.8935,104200.0
2015-05-18 13:50:00,37.48,37.55,37.48,37.54,62400.0,28.8935,28.9475,28.8935,28.9398,62400.0
2015-05-18 14:00:00,37.54,37.55,37.48,37.48,68200.0,28.9398,28.9475,28.8935,28.8935,68200.0
2015-05-18 14:10:00,37.48,37.52,37.48,37.52,20300.0,28.8935,28.9244,28.8935,28.9244,20300.0
2015-05-18 14:20:00,37.52,37.54,37.51,37.52,72200.0,28.9244,28.9398,28.9167,28.9244,72200.0
2015-05-18 14:30:00,37.52,37.57,37.52,37.56,52700.0,28.9244,28.9629,28.9244,28.9552,52700.0
2015-05-18 14:40:00,37.56,37.58,37.54,37.55,49700.0,28.9552,28.9706,28.9398,28.9475,49700.0
2015-05-18 14:50:00,37.55,37.57,37.53,37.54,41700.0,28.9475,28.9629,28.9321,28.9398,41700.0
2015-05-18 15:00:00,37.53,37.57,37.53,37.57,57800.0,28.9321,28.9629,28.9321,28.9629,57800.0
2015-05-18 15:10:00,37.57,37.58,37.56,37.58,28000.0,28.9629,28.9706,28.9552,28.9706,28000.0
2015-05-18 15:20:00,37.58,37.58,37.53,37.53,69600.0,28.9706,28.9706,28.9321,28.9321,69600.0
2015-05-18 15:30:00,37.54,37.55,37.52,37.53,69900.0,28.9398,28.9475,28.9244,28.9321,69900.0
2015-05-18 15:40:00,37.53,37.54,37.49,37.49,123800.0,28.9321,28.9398,28.9013,28.9013,123800.0
2015-05-18 15:50:00,37.49,37.5,37.46,37.48,231700.0,28.9013,28.909,28.8781,28.8935,231700.0
2015-05-19 09:30:00,38.21,38.43,38.15,38.43,416100.0,29.4563,29.6259,29.4101,29.6259,416100.0
2015-05-19 09:40:00,38.42,38.48,38.12,38.21,276100.0,29.6182,29.6645,29.3869,29.4563,276100.0
2015-05-19 09:50:00,38.23,38.27,38.12,38.2,99700.0,29.4717,29.5026,29.3869,29.4486,99700.0
2015-05-19 10:00:00,38.21,38.25,38.19,38.25,136000.0,29.4563,29.4871,29.4409,29.4871,136000.0
2015-05-19 10:10:00,38.24,38.29,38.17,38.19,207300.0,29.4794,29.518,29.4255,29.4409,207300.0
2015-05-19 10:20:00,38.19,38.26,38.13,38.16,134600.0,29.4409,29.4949,29.3946,29.4178,134600.0
2015-05-19 10:30:00,38.16,38.22,38.14,38.22,168200.0,29.4178,29.464,29.4023,29.464,168200.0
2015-05-19 10:40:00,38.21,38.28,38.2,38.23,120200.0,29.4563,29.5103,29.4486,29.4717,120200.0
2015-05-19 10:50:00,38.23,38.24,38.2,38.23,240400.0,29.4717,29.4794,29.4486,29.4717,240400.0
2015-05-19 11:00:00,38.23,38.25,38.2,38.2,144500.0,29.4717,29.4871,29.4486,29.4486,144500.0
2015-05-19 11:10:00,38.2,38.2,38.16,38.17,85400.0,29.4486,29.4486,29.4178,29.4255,85400.0
2015-05-19 11:20:00,38.18,38.18,38.1,38.12,49900.0,29.4332,29.4332,29.3715,29.3869,49900.0
2015-05-19 11:30:00,38.12,38.14,38.08,38.12,109400.0,29.3869,29.4023,29.3561,29.3869,109400.0
2015-05-19 11:40:00,38.12,38.16,38.09,38.11,114700.0,29.3869,29.4178,29.3638,29.3792,114700.0
2015-05-19 11:50:00,38.12,38.12,38.04,38.04,24700.0,29.3869,29.3869,29.3253,29.3253,24700.0
2015-05-19 12:00:00,38.05,38.12,38.04,38.09,58600.0,29.333,29.3869,29.3253,29.3638,58600.0
2015-05-19 12:10:00,38.09,38.1,38.02,38.02,40200.0,29.3638,29.3715,29.3098,29.3098,40200.0
2015-05-19 12:20:00,38.02,38.07,38.0,38.06,83600.0,29.3098,29.3484,29.2944,29.3407,83600.0
2015-05-19 12:30:00,38.06,38.06,38.04,38.05,44900.0,29.3407,29.3407,29.3253,29.333,44900.0
2015-05-19 12:40:00,38.05,38.06,37.96,38.06,134500.0,29.333,29.3407,29.2636,29.3407,134500.0
2015-05-19 12:50:00,38.06,38.07,38.0,38.0,55600.0,29.3407,29.3484,29.2944,29.2944,55600.0
2015-05-19 13:00:00,38.01,38.02,37.95,38.02,110500.0,29.3021,29.3098,29.2559,29.3098,110500.0
2015-05-19 13:10:00,38.02,38.02,38.0,38.01,71100.0,29.3098,29.3098,29.2944,29.3021,71100.0
2015-05-19 13:20:00,38.01,38.02,37.99,38.0,48100.0,29.3021,29.3098,29.2867,29.2944,48100.0
2015-05-19 13:30:00,38.0,38.18,37.99,38.17,246000.0,29.2944,29.4332,29.2867,29.4255,246000.0
2015-05-19 13:40:00,38.18,38.26,38.16,38.25,248600.0,29.4332,29.4949,29.4178,29.4871,248600.0
2015-05-19 13:50:00,38.26,38.4,38.25,38.39,264600.0,29.4949,29.6028,29.4871,29.5951,264600.0
2015-05-19 14:00:00,38.38,38.42,38.31,38.41,381100.0,29.5874,29.6182,29.5334,29.6105,381100.0
2015-05-19 14:10:00,38.4,38.47,38.38,38.41,348300.0,29.6028,29.6567,29.5874,29.6105,348300.0
2015-05-19 14:20:00,38.41,38.42,38.35,38.35,184000.0,29.6105,29.6182,29.5642,29.5642,184000.0
2015-05-19 14:30:00,38.34,38.36,38.23,38.26,142300.0,29.5565,29.5719,29.4717,29.4949,142300.0
2015-05-19 14:40:00,38.26,38.3,38.17,38.2,136100.0,29.4949,29.5257,29.4255,29.4486,136100.0
2015-05-19 14:50:00,38.2,38.29,38.2,38.23,173600.0,29.4486,29.518,29.4486,29.4717,173600.0
2015-05-19 15:00:00,38.23,38.26,38.18,38.22,144700.0,29.4717,29.4949,29.4332,29.464,144700.0
2015-05-19 15:10:00,38.22,38.22,38.11,38.15,238400.0,29.464,29.464,29.3792,29.4101,238400.0
2015-05-19 15:20:00,38.16,38.2,38.14,38.17,164500.0,29.4178,29.4486,29.4023,29.4255,164500.0
2015-05-19 15:30:00,38.17,38.22,38.16,38.22,106500.0,29.4255,29.464,29.4178,29.464,106500.0
2015-05-19 15:40:00,38.22,38.27,38.2,38.23,264700.0,29.464,29.5026,29.4486,29.4717,264700.0
2015-05-19 15:50:00,38.23,38.32,38.19,38.29,369400.0,29.4717,29.5411,29.4409,29.518,369400.0
2015-05-20 09:30:00,38.31,38.35,38.17,38.26,123000.0,29.5334,29.5642,29.4255,29.4949,123000.0
2015-05-20 09:40:00,38.25,38.26,38.14,38.16,86200.0,29.4871,29.4949,29.4023,29.4178,86200.0
2015-05-20 09:50:00,38.16,38.21,38.14,38.16,46900.0,29.4178,29.4563,29.4023,29.4178,46900.0
2015-05-20 10:00:00,38.16,38.23,38.13,38.21,54900.0,29.4178,29.4717,29.3946,29.4563,54900.0
2015-05-20 10:10:00,38.2,38.21,38.14,38.17,58300.0,29.4486,29.4563,29.4023,29.4255,58300.0
2015-05-20 10:20:00,38.17,38.18,38.1,38.11,50300.0,29.4255,29.4332,29.3715,29.3792,50300.0
2015-05-20 10:30:00,38.11,38.17,38.1,38.16,44700.0,29.3792,29.4255,29.3715,29.4178,44700.0
2015-05-20 10:40:00,38.16,38.17,38.12,38.15,29400.0,29.4178,29.4255,29.3869,29.4101,29400.0
2015-05-20 10:50:00,38.15,38.16,38.1,38.11,36300.0,29.4101,29.4178,29.3715,29.3792,36300.0
2015-05-20 11:00:00,38.11,38.12,38.09,38.11,59400.0,29.3792,29.3869,29.3638,29.3792,59400.0
2015-05-20 11:10:00,38.11,38.12,38.1,38.11,28400.0,29.3792,29.3869,29.3715,29.3792,28400.0
2015-05-20 11:20:00,38.11,38.11,38.05,38.05,81600.0,29.3792,29.3792,29.333,29.333,81600.0
2015-05-20 11:30:00,38.05,38.06,38.01,38.01,54100.0,29.333,29.3407,29.3021,29.3021,54100.0
2015-05-20 11:40:00,38.02,38.06,38.01,38.03,39500.0,29.3098,29.3407,29.3021,29.3175,39500.0
2015-05-20 11:50:00,38.03,38.05,38.01,38.05,34000.0,29.3175,29.333,29.3021,29.333,34000.0
2015-05-20 12:00:00,38.05,38.06,38.03,38.04,21400.0,29.333,29.3407,29.3175,29.3253,21400.0
2015-05-20 12:10:00,38.05,38.05,38.03,38.03,20000.0,29.333,29.333,29.3175,29.3175,20000.0
2015-05-20 12:20:00,38.03,38.04,38.01,38.04,32600.0,29.3175,29.3253,29.3021,29.3253,32600.0
2015-05-20 12:30:00,38.04,38.05,38.01,38.02,18600.0,29.3253,29.333,29.3021,29.3098,18600.0
2015-05-20 12:40:00,38.02,38.02,37.98,38.0,36200.0,29.3098,29.3098,29.279,29.2944,36200.0
2015-05-20 12:50:00,37.99,38.03,37.99,38.02,30300.0,29.2867,29.3175,29.2867,29.3098,30300.0
2015-05-20 13:00:00,38.02,38.02,38.0,38.0,25800.0,29.3098,29.3098,29.2944,29.2944,25800.0
2015-05-20 13:10:00,38.0,38.01,37.99,38.0,20400.0,29.2944,29.3021,29.2867,29.2944,20400.0
2015-05-20 13:20:00,37.99,38.0,37.97,37.98,22200.0,29.2867,29.2944,29.2713,29.279,22200.0
2015-05-20 13:30:00,37.97,37.98,37.93,37.95,86300.0,29.2713,29.279,29.2405,29.2559,86300.0
2015-05-20 13:40:00,37.95,37.97,37.95,37.97,50400.0,29.2559,29.2713,29.2559,29.2713,50400.0
2015-05-20 13:50:00,37.98,37.98,37.96,37.98,19900.0,29.279,29.279,29.2636,29.279,19900.0
2015-05-20 14:00:00,37.98,38.13,37.97,38.05,79800.0,29.279,29.3946,29.2713,29.333,79800.0
2015-05-20 14:10:00,38.04,38.1,38.02,38.1,39300.0,29.3253,29.3715,29.3098,29.3715,39300.0
2015-05-20 14:20:00,38.1,38.16,38.08,38.16,33500.0,29.3715,29.4178,29.3561,29.4178,33500.0
2015-05-20 14:30:00,38.16,38.17,38.11,38.12,45800.0,29.4178,29.4255,29.3792,29.3869,45800.0
2015-05-20 14:40:00,38.12,38.14,38.09,38.09,92100.0,29.3869,29.4023,29.3638,29.3638,92100.0
2015-05-20 14:50:00,38.09,38.17,38.09,38.14,52800.0,29.3638,29.4255,29.3638,29.4023,52800.0
2015-05-20 15:00:00,38.14,38.16,38.11,38.15,47300.0,29.4023,29.4178,29.3792,29.4101,47300.0
2015-05-20 15:10:00,38.14,38.15,38.09,38.12,210800.0,29.4023,29.4101,29.3638,29.3869,210800.0
2015-05-20 15:20:00,38.11,38.12,38.07,38.09,81800.0,29.3792,29.3869,29.3484,29.3638,81800.0
2015-05-20 15:30:00,38.09,38.15,38.07,38.14,177500.0,29.3638,29.4101,29.3484,29.4023,177500.0
2015-05-20 15:40:00,38.14,38.15,38.1,38.12,101100.0,29.4023,29.4101,29.3715,29.3869,101100.0
2015-05-20 15:50:00,38.12,38.12,38.07,38.07,311800.0,29.3869,29.3869,29.3484,29.3484,311800.0
2015-05-21 09:30:00,38.02,38.07,37.79,38.05,112100.0,29.3098,29.3484,29.1325,29.333,112100.0
2015-05-21 09:40:00,38.05,38.12,38.03,38.08,79700.0,29.333,29.3869,29.3175,29.3561,79700.0
2015-05-21 09:50:00,38.08,38.13,38.07,38.12,38200.0,29.3561,29.3946,29.3484,29.3869,38200.0
2015-05-21 10:00:00,38.12,38.21,38.09,38.15,31400.0,29.3869,29.4563,29.3638,29.4101,31400.0
2015-05-21 10:10:00,38.16,38.17,38.11,38.14,26900.0,29.4178,29.4255,29.3792,29.4023,26900.0
2015-05-21 10:20:00,38.15,38.15,38.08,38.11,43500.0,29.4101,29.4101,29.3561,29.3792,43500.0
2015-05-21 10:30:00,38.11,38.13,38.09,38.1,56700.0,29.3792,29.3946,29.3638,29.3715,56700.0
2015-05-21 10:40:00,38.1,38.15,38.1,38.12,30100.0,29.3715,29.4101,29.3715,29.3869,30100.0
2015-05-21 10:50:00,38.12,38.14,38.07,38.09,32400.0,29.3869,29.4023,29.3484,29.3638,32400.0
2015-05-21 11:00:00,38.09,38.15,38.09,38.12,33300.0,29.3638,29.4101,29.3638,29.3869,33300.0
2015-05-21 11:10:00,38.11,38.14,38.09,38.1,46600.0,29.3792,29.4023,29.3638,29.3715,46600.0
2015-05-21 11:20:00,38.09,38.16,38.09,38.14,35900.0,29.3638,29.4178,29.3638,29.4023,35900.0
2015-05-21 11:30:00,38.15,38.17,38.11,38.14,82900.0,29.4101,29.4255,29.3792,29.4023,82900.0
2015-05-21 11:40:00,38.15,38.17,38.13,38.14,39000.0,29.4101,29.4255,29.3946,29.4023,39000.0
2015-05-21 11:50:00,38.14,38.18,38.13,38.17,30100.0,29.4023,29.4332,29.3946,29.4255,30100.0
2015-05-21 12:00:00,38.17,38.18,38.14,38.17,24000.0,29.4255,29.4332,29.4023,29.4255,24000.0
2015-05-21 12:10:00,38.16,38.19,38.16,38.18,20900.0,29.4178,29.4409,29.4178,29.4332,20900.0
2015-05-21 12:20:00,38.18,38.18,38.17,38.18,14600.0,29.4332,29.4332,29.4255,29.4332,14600.0
2015-05-21 12:30:00,38.18,38.22,38.17,38.2,63500.0,29.4332,29.464,29.4255,29.4486,63500.0
2015-05-21 12:40:00,38.2,38.22,38.19,38.2,36000.0,29.4486,29.464,29.4409,29.4486,36000.0
2015-05-21 12:50:00,38.19,38.2,38.16,38.19,45000.0,29.4409,29.4486,29.4178,29.4409,45000.0
2015-05-21 13:00:00,38.2,38.24,38.19,38.2,80100.0,29.4486,29.4794,29.4409,29.4486,80100.0
2015-05-21 13:10:00,38.2,38.21,38.18,38.2,39200.0,29.4486,29.4563,29.4332,29.4486,39200.0
2015-05-21 13:20:00,38.2,38.21,38.17,38.18,38500.0,29.4486,29.4563,29.4255,29.4332,38500.0
2015-05-21 13:30:00,38.18,38.18,38.16,38.18,21200.0,29.4332,29.4332,29.4178,29.4332,21200.0
2015-05-21 13:40:00,38.17,38.18,38.15,38.16,64900.0,29.4255,29.4332,29.4101,29.4178,64900.0
2015-05-21 13:50:00,38.16,38.17,38.15,38.17,39200.0,29.4178,29.4255,29.4101,29.4255,39200.0
2015-05-21 14:00:00,38.16,38.19,38.15,38.19,45400.0,29.4178,29.4409,29.4101,29.4409,45400.0
2015-05-21 14:10:00,38.19,38.19,38.17,38.19,22800.0,29.4409,29.4409,29.4255,29.4409,22800.0
2015-05-21 14:20:00,38.19,38.21,38.18,38.2,84500.0,29.4409,29.4563,29.4332,29.4486,84500.0
2015-05-21 14:30:00,38.2,38.22,38.19,38.22,12800.0,29.4486,29.464,29.4409,29.464,12800.0
2015-05-21 14:40:00,38.22,38.22,38.16,38.16,35600.0,29.464,29.464,29.4178,29.4178,35600.0
2015-05-21 14:50:00,38.17,38.17,38.14,38.14,29500.0,29.4255,29.4255,29.4023,29.4023,29500.0
2015-05-21 15:00:00,38.14,38.2,38.14,38.14,55400.0,29.4023,29.4486,29.4023,29.4023,55400.0
2015-05-21 15:10:00,38.15,38.15,38.11,38.11,23500.0,29.4101,29.4101,29.3792,29.3792,23500.0
2015-05-21 15:20:00,38.11,38.12,38.11,38.11,28400.0,29.3792,29.3869,29.3792,29.3792,28400.0
2015-05-21 15:30:00,38.12,38.15,38.12,38.13,91400.0,29.3869,29.4101,29.3869,29.3946,91400.0
2015-05-21 15:40:00,38.13,38.18,38.12,38.12,96200.0,29.3946,29.4332,29.3869,29.3869,96200.0
2015-05-21 15:50:00,38.13,38.13,38.07,38.1,228200.0,29.3946,29.3946,29.3484,29.3715,228200.0
2015-05-22 09:30:00,37.99,38.03,37.85,37.88,75400.0,29.2867,29.3175,29.1788,29.2019,75400.0
2015-05-22 09:40:00,37.89,37.89,37.75,37.82,93700.0,29.2096,29.2096,29.1017,29.1557,93700.0
2015-05-22 09:50:00,37.8,37.82,37.76,37.77,71600.0,29.1402,29.1557,29.1094,29.1171,71600.0
2015-05-22 10:00:00,37.77,37.79,37.69,37.76,147100.0,29.1171,29.1325,29.0554,29.1094,147100.0
2015-05-22 10:10:00,37.76,37.79,37.74,37.75,52200.0,29.1094,29.1325,29.094,29.1017,52200.0
2015-05-22 10:20:00,37.75,37.78,37.71,37.71,65200.0,29.1017,29.1248,29.0709,29.0709,65200.0
2015-05-22 10:30:00,37.71,37.84,37.71,37.82,42600.0,29.0709,29.1711,29.0709,29.1557,42600.0
2015-05-22 10:40:00,37.83,37.85,37.83,37.84,14800.0,29.1634,29.1788,29.1634,29.1711,14800.0
2015-05-22 10:50:00,37.83,37.84,37.81,37.84,20600.0,29.1634,29.1711,29.1479,29.1711,20600.0
2015-05-22 11:00:00,37.84,37.84,37.79,37.81,33500.0,29.1711,29.1711,29.1325,29.1479,33500.0
2015-05-22 11:10:00,37.81,37.81,37.75,37.8,43400.0,29.1479,29.1479,29.1017,29.1402,43400.0
2015-05-22 11:20:00,37.8,37.82,37.79,37.82,26300.0,29.1402,29.1557,29.1325,29.1557,26300.0
2015-05-22 11:30:00,37.81,37.83,37.79,37.81,62700.0,29.1479,29.1634,29.1325,29.1479,62700.0
2015-05-22 11:40:00,37.81,37.83,37.77,37.78,28400.0,29.1479,29.1634,29.1171,29.1248,28400.0
2015-05-22 11:50:00,37.77,37.85,37.77,37.84,34300.0,29.1171,29.1788,29.1171,29.1711,34300.0
2015-05-22 12:00:00,37.84,37.85,37.83,37.84,15000.0,29.1711,29.1788,29.1634,29.1711,15000.0
2015-05-22 12:10:00,37.84,37.85,37.83,37.83,16300.0,29.1711,29.1788,29.1634,29.1634,16300.0
2015-05-22 12:20:00,37.84,37.84,37.82,37.84,18600.0,29.1711,29.1711,29.1557,29.1711,18600.0
2015-05-22 12:30:00,37.84,37.85,37.83,37.83,14200.0,29.1711,29.1788,29.1634,29.1634,14200.0
2015-05-22 12:40:00,37.83,37.84,37.8,37.8,14600.0,29.1634,29.1711,29.1402,29.1402,14600.0
2015-05-22 12:50:00,37.8,37.85,37.8,37.83,20300.0,29.1402,29.1788,29.1402,29.1634,20300.0
2015-05-22 13:00:00,37.83,37.89,37.8,37.86,51800.0,29.1634,29.2096,29.1402,29.1865,51800.0
2015-05-22 13:10:00,37.86,37.86,37.81,37.83,22500.0,29.1865,29.1865,29.1479,29.1634,22500.0
2015-05-22 13:20:00,37.83,37.84,37.82,37.83,10800.0,29.1634,29.1711,29.1557,29.1634,10800.0
2015-05-22 13:30:00,37.83,37.84,37.81,37.82,18600.0,29.1634,29.1711,29.1479,29.1557,18600.0
2015-05-22 13:40:00,37.82,37.82,37.76,37.78,34500.0,29.1557,29.1557,29.1094,29.1248,34500.0
2015-05-22 13:50:00,37.79,37.79,37.74,37.74,17600.0,29.1325,29.1325,29.094,29.094,17600.0
2015-05-22 14:00:00,37.74,37.77,37.73,37.76,37400.0,29.094,29.1171,29.0863,29.1094,37400.0
2015-05-22 14:10:00,37.76,37.78,37.75,37.77,20600.0,29.1094,29.1248,29.1017,29.1171,20600.0
2015-05-22 14:20:00,37.76,37.78,37.74,37.75,27600.0,29.1094,29.1248,29.094,29.1017,27600.0
2015-05-22 14:30:00,37.74,37.76,37.73,37.74,21900.0,29.094,29.1094,29.0863,29.094,21900.0
2015-05-22 14:40:00,37.73,37.8,37.73,37.78,35900.0,29.0863,29.1402,29.0863,29.1248,35900.0
2015-05-22 14:50:00,37.78,37.78,37.74,37.75,18300.0,29.1248,29.1248,29.094,29.1017,18300.0
2015-05-22 15:00:00,37.75,37.77,37.74,37.76,37300.0,29.1017,29.1171,29.094,29.1094,37300.0
2015-05-22 15:10:00,37.77,37.77,37.74,37.75,34200.0,29.1171,29.1171,29.094,29.1017,34200.0
2015-05-22 15:20:00,37.75,37.78,37.74,37.77,30000.0,29.1017,29.1248,29.094,29.1171,30000.0
2015-05-22 15:30:00,37.76,37.77,37.72,37.74,93800.0,29.1094,29.1171,29.0786,29.094,93800.0
2015-05-22 15:40:00,37.75,37.76,37.7,37.7,60400.0,29.1017,29.1094,29.0631,29.0631,60400.0
2015-05-22 15:50:00,37.7,37.71,37.67,37.68,159900.0,29.0631,29.0709,29.04,29.0477,159900.0
2015-05-26 09:30:00,37.58,37.72,37.55,37.57,71200.0,28.9706,29.0786,28.9475,28.9629,71200.0
2015-05-26 09:40:00,37.56,37.58,37.51,37.53,32300.0,28.9552,28.9706,28.9167,28.9321,32300.0
2015-05-26 09:50:00,37.53,37.55,37.5,37.52,45300.0,28.9321,28.9475,28.909,28.9244,45300.0
2015-05-26 10:00:00,37.51,37.54,37.46,37.49,63700.0,28.9167,28.9398,28.8781,28.9013,63700.0
2015-05-26 10:10:00,37.48,37.52,37.47,37.5,41000.0,28.8935,28.9244,28.8858,28.909,41000.0
2015-05-26 10:20:00,37.5,37.52,37.46,37.48,46200.0,28.909,28.9244,28.8781,28.8935,46200.0
2015-05-26 10:30:00,37.47,37.48,37.39,37.43,85300.0,28.8858,28.8935,28.8242,28.855,85300.0
2015-05-26 10:40:00,37.42,37.45,37.41,37.44,68500.0,28.8473,28.8704,28.8396,28.8627,68500.0
2015-05-26 10:50:00,37.45,37.45,37.4,37.43,27000.0,28.8704,28.8704,28.8319,28.855,27000.0
2015-05-26 11:00:00,37.43,37.46,37.41,37.45,63200.0,28.855,28.8781,28.8396,28.8704,63200.0
2015-05-26 11:10:00,37.44,37.48,37.43,37.47,54600.0,28.8627,28.8935,28.855,28.8858,54600.0
2015-05-26 11:20:00,37.47,37.54,37.46,37.53,43100.0,28.8858,28.9398,28.8781,28.9321,43100.0
2015-05-26 11:30:00,37.52,37.59,37.51,37.56,47100.0,28.9244,28.9783,28.9167,28.9552,47100.0
2015-05-26 11:40:00,37.55,37.57,37.54,37.55,28700.0,28.9475,28.9629,28.9398,28.9475,28700.0
2015-05-26 11:50:00,37.54,37.54,37.51,37.52,29300.0,28.9398,28.9398,28.9167,28.9244,29300.0
2015-05-26 12:00:00,37.52,37.54,37.51,37.53,20200.0,28.9244,28.9398,28.9167,28.9321,20200.0
2015-05-26 12:10:00,37.52,37.55,37.5,37.55,15200.0,28.9244,28.9475,28.909,28.9475,15200.0
2015-05-26 12:20:00,37.55,37.58,37.53,37.53,26300.0,28.9475,28.9706,28.9321,28.9321,26300.0
2015-05-26 12:30:00,37.53,37.54,37.51,37.54,24400.0,28.9321,28.9398,28.9167,28.9398,24400.0
2015-05-26 12:40:00,37.54,37.56,37.54,37.56,7900.0,28.9398,28.9552,28.9398,28.9552,7900.0
2015-05-26 12:50:00,37.56,37.57,37.53,37.57,72400.0,28.9552,28.9629,28.9321,28.9629,72400.0
2015-05-26 13:00:00,37.57,37.59,37.53,37.56,134600.0,28.9629,28.9783,28.9321,28.9552,134600.0
2015-05-26 13:10:00,37.56,37.57,37.53,37.57,24000.0,28.9552,28.9629,28.9321,28.9629,24000.0
2015-05-26 13:20:00,37.57,37.66,37.57,37.63,43800.0,28.9629,29.0323,28.9629,29.0092,43800.0
2015-05-26 13:30:00,37.63,37.63,37.54,37.54,29100.0,29.0092,29.0092,28.9398,28.9398,29100.0
2015-05-26 13:40:00,37.55,37.58,37.53,37.58,46900.0,28.9475,28.9706,28.9321,28.9706,46900.0
2015-05-26 13:50:00,37.57,37.58,37.51,37.54,51500.0,28.9629,28.9706,28.9167,28.9398,51500.0
2015-05-26 14:00:00,37.54,37.56,37.54,37.56,23000.0,28.9398,28.9552,28.9398,28.9552,23000.0
2015-05-26 14:10:00,37.56,37.58,37.54,37.58,27000.0,28.9552,28.9706,28.9398,28.9706,27000.0
2015-05-26 14:20:00,37.58,37.58,37.53,37.56,43100.0,28.9706,28.9706,28.9321,28.9552,43100.0
2015-05-26 14:30:00,37.55,37.58,37.53,37.55,26300.0,28.9475,28.9706,28.9321,28.9475,26300.0
2015-05-26 14:40:00,37.55,37.58,37.53,37.54,38900.0,28.9475,28.9706,28.9321,28.9398,38900.0
2015-05-26 14:50:00,37.53,37.55,37.51,37.52,39900.0,28.9321,28.9475,28.9167,28.9244,39900.0
2015-05-26 15:00:00,37.52,37.55,37.5,37.54,35900.0,28.9244,28.9475,28.909,28.9398,35900.0
2015-05-26 15:10:00,37.54,37.57,37.51,37.52,36600.0,28.9398,28.9629,28.9167,28.9244,36600.0
2015-05-26 15:20:00,37.52,37.55,37.51,37.54,50300.0,28.9244,28.9475,28.9167,28.9398,50300.0
2015-05-26 15:30:00,37.55,37.57,37.51,37.55,87700.0,28.9475,28.9629,28.9167,28.9475,87700.0
2015-05-26 15:40:00,37.55,37.57,37.52,37.52,91800.0,28.9475,28.9629,28.9244,28.9244,91800.0
2015-05-26 15:50:00,37.52,37.53,37.47,37.49,242600.0,28.9244,28.9321,28.8858,28.9013,242600.0
2015-05-27 09:30:00,37.48,37.57,37.31,37.32,65500.0,28.8935,28.9629,28.7625,28.7702,65500.0
2015-05-27 09:40:00,37.32,37.41,37.32,37.4,32100.0,28.7702,28.8396,28.7702,28.8319,32100.0
2015-05-27 09:50:00,37.42,37.48,37.41,37.42,41200.0,28.8473,28.8935,28.8396,28.8473,41200.0
2015-05-27 10:00:00,37.44,37.46,37.39,37.43,39300.0,28.8627,28.8781,28.8242,28.855,39300.0
2015-05-27 10:10:00,37.44,37.54,37.43,37.52,43700.0,28.8627,28.9398,28.855,28.9244,43700.0
2015-05-27 10:20:00,37.52,37.56,37.5,37.52,39700.0,28.9244,28.9552,28.909,28.9244,39700.0
2015-05-27 10:30:00,37.53,37.58,37.48,37.48,31600.0,28.9321,28.9706,28.8935,28.8935,31600.0
2015-05-27 10:40:00,37.49,37.49,37.42,37.43,17800.0,28.9013,28.9013,28.8473,28.855,17800.0
2015-05-27 10:50:00,37.44,37.52,37.44,37.5,17700.0,28.8627,28.9244,28.8627,28.909,17700.0
2015-05-27 11:00:00,37.5,37.53,37.49,37.5,29000.0,28.909,28.9321,28.9013,28.909,29000.0
2015-05-27 11:10:00,37.5,37.51,37.48,37.48,14900.0,28.909,28.9167,28.8935,28.8935,14900.0
2015-05-27 11:20:00,37.48,37.51,37.47,37.51,23300.0,28.8935,28.9167,28.8858,28.9167,23300.0
2015-05-27 11:30:00,37.51,37.53,37.49,37.51,42600.0,28.9167,28.9321,28.9013,28.9167,42600.0
2015-05-27 11:40:00,37.51,37.54,37.49,37.53,68800.0,28.9167,28.9398,28.9013,28.9321,68800.0
2015-05-27 11:50:00,37.53,37.55,37.51,37.52,19400.0,28.9321,28.9475,28.9167,28.9244,19400.0
2015-05-27 12:00:00,37.52,37.55,37.51,37.54,28000.0,28.9244,28.9475,28.9167,28.9398,28000.0
2015-05-27 12:10:00,37.54,37.54,37.53,37.54,4300.0,28.9398,28.9398,28.9321,28.9398,4300.0
2015-05-27 12:20:00,37.54,37.55,37.52,37.54,27100.0,28.9398,28.9475,28.9244,28.9398,27100.0
2015-05-27 12:30:00,37.54,37.54,37.5,37.5,14000.0,28.9398,28.9398,28.909,28.909,14000.0
2015-05-27 12:40:00,37.51,37.51,37.5,37.51,11300.0,28.9167,28.9167,28.909,28.9167,11300.0
2015-05-27 12:50:00,37.5,37.52,37.49,37.51,25300.0,28.909,28.9244,28.9013,28.9167,25300.0
2015-05-27 13:00:00,37.51,37.55,37.5,37.55,20800.0,28.9167,28.9475,28.909,28.9475,20800.0
2015-05-27 13:10:00,37.55,37.57,37.54,37.56,18500.0,28.9475,28.9629,28.9398,28.9552,18500.0
2015-05-27 13:20:00,37.55,37.59,37.55,37.57,18400.0,28.9475,28.9783,28.9475,28.9629,18400.0
2015-05-27 13:30:00,37.56,37.57,37.53,37.54,19100.0,28.9552,28.9629,28.9321,28.9398,19100.0
2015-05-27 13:40:00,37.54,37.54,37.5,37.51,21500.0,28.9398,28.9398,28.909,28.9167,21500.0
2015-05-27 13:50:00,37.5,37.53,37.5,37.52,22800.0,28.909,28.9321,28.909,28.9244,22800.0
2015-05-27 14:00:00,37.53,37.58,37.52,37.57,24700.0,28.9321,28.9706,28.9244,28.9629,24700.0
2015-05-27 14:10:00,37.56,37.57,37.54,37.57,23500.0,28.9552,28.9629,28.9398,28.9629,23500.0
2015-05-27 14:20:00,37.56,37.57,37.56,37.57,9100.0,28.9552,28.9629,28.9552,28.9629,9100.0
2015-05-27 14:30:00,37.57,37.58,37.56,37.56,11900.0,28.9629,28.9706,28.9552,28.9552,11900.0
2015-05-27 14:40:00,37.57,37.61,37.56,37.57,30400.0,28.9629,28.9938,28.9552,28.9629,30400.0
2015-05-27 14:50:00,37.57,37.58,37.56,37.58,14700.0,28.9629,28.9706,28.9552,28.9706,14700.0
2015-05-27 15:00:00,37.58,37.61,37.57,37.61,23800.0,28.9706,28.9938,28.9629,28.9938,23800.0
2015-05-27 15:10:00,37.6,37.61,37.57,37.58,123400.0,28.9861,28.9938,28.9629,28.9706,123400.0
2015-05-27 15:20:00,37.57,37.57,37.54,37.55,48000.0,28.9629,28.9629,28.9398,28.9475,48000.0
2015-05-27 15:30:00,37.55,37.56,37.53,37.56,51300.0,28.9475,28.9552,28.9321,28.9552,51300.0
2015-05-27 15:40:00,37.56,37.57,37.54,37.56,68400.0,28.9552,28.9629,28.9398,28.9552,68400.0
2015-05-27 15:50:00,37.55,37.57,37.53,37.54,138100.0,28.9475,28.9629,28.9321,28.9398,138100.0
2015-05-28 09:30:00,37.54,37.57,37.41,37.52,73100.0,28.9398,28.9629,28.8396,28.9244,73100.0
2015-05-28 09:40:00,37.52,37.54,37.46,37.49,21300.0,28.9244,28.9398,28.8781,28.9013,21300.0
2015-05-28 09:50:00,37.49,37.49,37.41,37.42,18600.0,28.9013,28.9013,28.8396,28.8473,18600.0
2015-05-28 10:00:00,37.42,37.45,37.4,37.44,24300.0,28.8473,28.8704,28.8319,28.8627,24300.0
2015-05-28 10:10:00,37.44,37.44,37.38,37.39,42000.0,28.8627,28.8627,28.8165,28.8242,42000.0
2015-05-28 10:20:00,37.39,37.39,37.34,37.34,45500.0,28.8242,28.8242,28.7856,28.7856,45500.0
2015-05-28 10:30:00,37.34,37.36,37.31,37.35,40300.0,28.7856,28.801,28.7625,28.7933,40300.0
2015-05-28 10:40:00,37.35,37.38,37.34,37.37,38500.0,28.7933,28.8165,28.7856,28.8087,38500.0
2015-05-28 10:50:00,37.37,37.37,37.3,37.3,65000.0,28.8087,28.8087,28.7548,28.7548,65000.0
2015-05-28 11:00:00,37.31,37.33,37.25,37.27,112200.0,28.7625,28.7779,28.7162,28.7317,112200.0
2015-05-28 11:10:00,37.26,37.35,37.25,37.34,50500.0,28.7239,28.7933,28.7162,28.7856,50500.0
2015-05-28 11:20:00,37.35,37.35,37.28,37.29,39100.0,28.7933,28.7933,28.7394,28.7471,39100.0
2015-05-28 11:30:00,37.28,37.29,37.22,37.25,50900.0,28.7394,28.7471,28.6931,28.7162,50900.0
2015-05-28 11:40:00,37.25,37.3,37.21,37.22,45500.0,28.7162,28.7548,28.6854,28.6931,45500.0
2015-05-28 11:50:00,37.23,37.27,37.2,37.27,52000.0,28.7008,28.7317,28.6777,28.7317,52000.0
2015-05-28 12:00:00,37.27,37.27,37.22,37.23,24900.0,28.7317,28.7317,28.6931,28.7008,24900.0
2015-05-28 12:10:00,37.23,37.33,37.23,37.33,29800.0,28.7008,28.7779,28.7008,28.7779,29800.0
2015-05-28 12:20:00,37.32,37.35,37.3,37.33,30300.0,28.7702,28.7933,28.7548,28.7779,30300.0
2015-05-28 12:30:00,37.34,37.35,37.28,37.29,31400.0,28.7856,28.7933,28.7394,28.7471,31400.0
2015-05-28 12:40:00,37.28,37.32,37.28,37.32,24000.0,28.7394,28.7702,28.7394,28.7702,24000.0
2015-05-28 12:50:00,37.32,37.32,37.28,37.29,19900.0,28.7702,28.7702,28.7394,28.7471,19900.0
2015-05-28 13:00:00,37.27,37.32,37.27,37.3,24200.0,28.7317,28.7702,28.7317,28.7548,24200.0
2015-05-28 13:10:00,37.3,37.31,37.25,37.26,13800.0,28.7548,28.7625,28.7162,28.7239,13800.0
2015-05-28 13:20:00,37.25,37.29,37.25,37.29,39300.0,28.7162,28.7471,28.7162,28.7471,39300.0
2015-05-28 13:30:00,37.29,37.3,37.26,37.29,34700.0,28.7471,28.7548,28.7239,28.7471,34700.0
2015-05-28 13:40:00,37.29,37.29,37.28,37.29,20500.0,28.7471,28.7471,28.7394,28.7471,20500.0
2015-05-28 13:50:00,37.29,37.32,37.28,37.31,32700.0,28.7471,28.7702,28.7394,28.7625,32700.0
2015-05-28 14:00:00,37.3,37.31,37.28,37.29,17300.0,28.7548,28.7625,28.7394,28.7471,17300.0
2015-05-28 14:10:00,37.29,37.32,37.28,37.29,51000.0,28.7471,28.7702,28.7394,28.7471,51000.0
2015-05-28 14:20:00,37.29,37.32,37.27,37.31,80600.0,28.7471,28.7702,28.7317,28.7625,80600.0
2015-05-28 14:30:00,37.31,37.32,37.3,37.31,22200.0,28.7625,28.7702,28.7548,28.7625,22200.0
2015-05-28 14:40:00,37.32,37.32,37.29,37.29,15100.0,28.7702,28.7702,28.7471,28.7471,15100.0
2015-05-28 14:50:00,37.29,37.3,37.29,37.3,12800.0,28.7471,28.7548,28.7471,28.7548,12800.0
2015-05-28 15:00:00,37.29,37.33,37.29,37.33,28900.0,28.7471,28.7779,28.7471,28.7779,28900.0
2015-05-28 15:10:00,37.33,37.35,37.3,37.3,52500.0,28.7779,28.7933,28.7548,28.7548,52500.0
2015-05-28 15:20:00,37.3,37.32,37.26,37.27,85900.0,28.7548,28.7702,28.7239,28.7317,85900.0
2015-05-28 15:30:00,37.27,37.29,37.25,37.26,88000.0,28.7317,28.7471,28.7162,28.7239,88000.0
2015-05-28 15:40:00,37.27,37.27,37.21,37.22,183200.0,28.7317,28.7317,28.6854,28.6931,183200.0
2015-05-28 15:50:00,37.23,37.26,37.21,37.24,284400.0,28.7008,28.7239,28.6854,28.7085,284400.0
2015-05-29 09:30:00,37.24,37.28,37.15,37.23,63900.0,28.7085,28.7394,28.6392,28.7008,63900.0
2015-05-29 09:40:00,37.21,37.28,37.18,37.26,58900.0,28.6854,28.7394,28.6623,28.7239,58900.0
2015-05-29 09:50:00,37.26,37.29,37.18,37.18,44400.0,28.7239,28.7471,28.6623,28.6623,44400.0
2015-05-29 10:00:00,37.19,37.23,37.18,37.19,80300.0,28.67,28.7008,28.6623,28.67,80300.0
2015-05-29 10:10:00,37.2,37.23,37.17,37.19,38100.0,28.6777,28.7008,28.6546,28.67,38100.0
2015-05-29 10:20:00,37.19,37.21,37.12,37.12,52700.0,28.67,28.6854,28.616,28.616,52700.0
2015-05-29 10:30:00,37.12,37.17,37.11,37.14,54800.0,28.616,28.6546,28.6083,28.6314,54800.0
2015-05-29 10:40:00,37.15,37.2,37.14,37.14,181500.0,28.6392,28.6777,28.6314,28.6314,181500.0
2015-05-29 10:50:00,37.13,37.17,37.11,37.15,84500.0,28.6237,28.6546,28.6083,28.6392,84500.0
2015-05-29 11:00:00,37.15,37.17,37.13,37.16,26900.0,28.6392,28.6546,28.6237,28.6469,26900.0
2015-05-29 11:10:00,37.16,37.2,37.15,37.18,40400.0,28.6469,28.6777,28.6392,28.6623,40400.0
2015-05-29 11:20:00,37.18,37.18,37.12,37.16,32200.0,28.6623,28.6623,28.616,28.6469,32200.0
2015-05-29 11:30:00,37.16,37.16,37.1,37.13,76100.0,28.6469,28.6469,28.6006,28.6237,76100.0
2015-05-29 11:40:00,37.14,37.19,37.14,37.17,66700.0,28.6314,28.67,28.6314,28.6546,66700.0
2015-05-29 11:50:00,37.16,37.18,37.15,37.17,51500.0,28.6469,28.6623,28.6392,28.6546,51500.0
2015-05-29 12:00:00,37.16,37.22,37.16,37.2,26900.0,28.6469,28.6931,28.6469,28.6777,26900.0
2015-05-29 12:10:00,37.2,37.21,37.16,37.18,22000.0,28.6777,28.6854,28.6469,28.6623,22000.0
2015-05-29 12:20:00,37.17,37.22,37.15,37.22,57900.0,28.6546,28.6931,28.6392,28.6931,57900.0
2015-05-29 12:30:00,37.23,37.31,37.23,37.3,178700.0,28.7008,28.7625,28.7008,28.7548,178700.0
2015-05-29 12:40:00,37.31,37.31,37.25,37.27,244900.0,28.7625,28.7625,28.7162,28.7317,244900.0
2015-05-29 12:50:00,37.27,37.27,37.22,37.22,70600.0,28.7317,28.7317,28.6931,28.6931,70600.0
2015-05-29 13:00:00,37.21,37.22,37.16,37.17,499700.0,28.6854,28.6931,28.6469,28.6546,499700.0
2015-05-29 13:10:00,37.16,37.18,37.14,37.16,87900.0,28.6469,28.6623,28.6314,28.6469,87900.0
2015-05-29 13:20:00,37.17,37.17,37.16,37.16,36600.0,28.6546,28.6546,28.6469,28.6469,36600.0
2015-05-29 13:30:00,37.16,37.19,37.13,37.17,91700.0,28.6469,28.67,28.6237,28.6546,91700.0
2015-05-29 13:40:00,37.18,37.27,37.17,37.27,33400.0,28.6623,28.7317,28.6546,28.7317,33400.0
2015-05-29 13:50:00,37.26,37.29,37.25,37.26,45100.0,28.7239,28.7471,28.7162,28.7239,45100.0
2015-05-29 14:00:00,37.26,37.27,37.24,37.25,23500.0,28.7239,28.7317,28.7085,28.7162,23500.0
2015-05-29 14:10:00,37.24,37.25,37.23,37.25,21500.0,28.7085,28.7162,28.7008,28.7162,21500.0
2015-05-29 14:20:00,37.25,37.25,37.22,37.24,69600.0,28.7162,28.7162,28.6931,28.7085,69600.0
2015-05-29 14:30:00,37.24,37.25,37.16,37.18,121800.0,28.7085,28.7162,28.6469,28.6623,121800.0
2015-05-29 14:40:00,37.18,37.22,37.14,37.15,126700.0,28.6623,28.6931,28.6314,28.6392,126700.0
2015-05-29 14:50:00,37.15,37.17,37.13,37.14,121200.0,28.6392,28.6546,28.6237,28.6314,121200.0
2015-05-29 15:00:00,37.13,37.19,37.13,37.19,135900.0,28.6237,28.67,28.6237,28.67,135900.0
2015-05-29 15:10:00,37.19,37.21,37.16,37.16,57800.0,28.67,28.6854,28.6469,28.6469,57800.0
2015-05-29 15:20:00,37.17,37.2,37.14,37.18,354100.0,28.6546,28.6777,28.6314,28.6623,354100.0
2015-05-29 15:30:00,37.18,37.21,37.14,37.2,152000.0,28.6623,28.6854,28.6314,28.6777,152000.0
2015-05-29 15:40:00,37.21,37.26,37.18,37.19,135800.0,28.6854,28.7239,28.6623,28.67,135800.0
2015-05-29 15:50:00,37.19,37.2,37.14,37.17,544600.0,28.67,28.6777,28.6314,28.6546,544600.0
2015-06-01 09:30:00,37.21,37.3,37.2,37.24,62022.0,28.6854,28.7548,28.6777,28.7085,62022.0
2015-06-01 09:40:00,37.23,37.25,37.15,37.17,48822.0,28.7008,28.7162,28.6392,28.6546,48822.0
2015-06-01 09:50:00,37.16,37.19,37.1,37.17,138222.0,28.6469,28.67,28.6006,28.6546,138222.0
2015-06-01 10:00:00,37.16,37.21,37.13,37.16,62289.0,28.6469,28.6854,28.6237,28.6469,62289.0
2015-06-01 10:10:00,37.15,37.17,37.08,37.11,168884.0,28.6392,28.6546,28.5852,28.6083,168884.0
2015-06-01 10:20:00,37.11,37.16,37.1,37.14,48338.0,28.6083,28.6469,28.6006,28.6314,48338.0
2015-06-01 10:30:00,37.13,37.15,37.09,37.11,36554.0,28.6237,28.6392,28.5929,28.6083,36554.0
2015-06-01 10:40:00,37.11,37.12,37.07,37.1,147351.0,28.6083,28.616,28.5775,28.6006,147351.0
2015-06-01 10:50:00,37.11,37.23,37.1,37.2,51271.0,28.6083,28.7008,28.6006,28.6777,51271.0
2015-06-01 11:00:00,37.2,37.22,37.17,37.19,29512.0,28.6777,28.6931,28.6546,28.67,29512.0
2015-06-01 11:10:00,37.2,37.24,37.18,37.21,50468.0,28.6777,28.7085,28.6623,28.6854,50468.0
2015-06-01 11:20:00,37.21,37.23,37.16,37.17,77142.0,28.6854,28.7008,28.6469,28.6546,77142.0
2015-06-01 11:30:00,37.18,37.21,37.17,37.18,23222.0,28.6623,28.6854,28.6546,28.6623,23222.0
2015-06-01 11:40:00,37.18,37.19,37.13,37.14,33925.0,28.6623,28.67,28.6237,28.6314,33925.0
2015-06-01 11:50:00,37.14,37.17,37.11,37.15,46565.0,28.6314,28.6546,28.6083,28.6392,46565.0
2015-06-01 12:00:00,37.16,37.22,37.15,37.21,27762.0,28.6469,28.6931,28.6392,28.6854,27762.0
2015-06-01 12:10:00,37.21,37.29,37.18,37.29,37763.0,28.6854,28.7471,28.6623,28.7471,37763.0
2015-06-01 12:20:00,37.29,37.35,37.27,37.32,25613.0,28.7471,28.7933,28.7317,28.7702,25613.0
2015-06-01 12:30:00,37.32,37.33,37.31,37.33,21349.0,28.7702,28.7779,28.7625,28.7779,21349.0
2015-06-01 12:40:00,37.32,37.32,37.23,37.24,45473.0,28.7702,28.7702,28.7008,28.7085,45473.0
2015-06-01 12:50:00,37.23,37.27,37.22,37.26,36317.0,28.7008,28.7317,28.6931,28.7239,36317.0
2015-06-01 13:00:00,37.25,37.27,37.21,37.22,25857.0,28.7162,28.7317,28.6854,28.6931,25857.0
2015-06-01 13:10:00,37.22,37.26,37.19,37.2,225913.0,28.6931,28.7239,28.67,28.6777,225913.0
2015-06-01 13:20:00,37.21,37.26,37.21,37.25,65164.0,28.6854,28.7239,28.6854,28.7162,65164.0
2015-06-01 13:30:00,37.24,37.26,37.22,37.23,22125.0,28.7085,28.7239,28.6931,28.7008,22125.0
2015-06-01 13:40:00,37.23,37.25,37.22,37.24,20316.0,28.7008,28.7162,28.6931,28.7085,20316.0
2015-06-01 13:50:00,37.23,37.27,37.21,37.27,68892.0,28.7008,28.7317,28.6854,28.7317,68892.0
2015-06-01 14:00:00,37.27,37.29,37.26,37.27,15659.0,28.7317,28.7471,28.7239,28.7317,15659.0
2015-06-01 14:10:00,37.27,37.34,37.27,37.34,36550.0,28.7317,28.7856,28.7317,28.7856,36550.0
2015-06-01 14:20:00,37.33,37.42,37.33,37.39,716862.0,28.7779,28.8473,28.7779,28.8242,716862.0
2015-06-01 14:30:00,37.38,37.39,37.35,37.36,45202.0,28.8165,28.8242,28.7933,28.801,45202.0
2015-06-01 14:40:00,37.36,37.37,37.34,37.34,21876.0,28.801,28.8087,28.7856,28.7856,21876.0
2015-06-01 14:50:00,37.34,37.36,37.33,37.36,88112.0,28.7856,28.801,28.7779,28.801,88112.0
2015-06-01 15:00:00,37.35,37.37,37.32,37.37,271982.0,28.7933,28.8087,28.7702,28.8087,271982.0
2015-06-01 15:10:00,37.37,37.37,37.27,37.28,36539.0,28.8087,28.8087,28.7317,28.7394,36539.0
2015-06-01 15:20:00,37.28,37.3,37.25,37.27,45893.0,28.7394,28.7548,28.7162,28.7317,45893.0
2015-06-01 15:30:00,37.27,37.27,37.2,37.21,305206.0,28.7317,28.7317,28.6777,28.6854,305206.0
2015-06-01 15:40:00,37.22,37.23,37.19,37.21,136672.0,28.6931,28.7008,28.67,28.6854,136672.0
2015-06-01 15:50:00,37.21,37.22,37.18,37.22,354970.0,28.6854,28.6931,28.6623,28.6931,354970.0
2015-06-02 09:30:00,37.22,37.22,37.04,37.08,95651.0,28.6931,28.6931,28.5544,28.5852,95651.0
2015-06-02 09:40:00,37.08,37.17,37.05,37.09,140180.0,28.5852,28.6546,28.5621,28.5929,140180.0
2015-06-02 09:50:00,37.08,37.17,37.06,37.14,39371.0,28.5852,28.6546,28.5698,28.6314,39371.0
2015-06-02 10:00:00,37.14,37.18,37.09,37.16,96581.0,28.6314,28.6623,28.5929,28.6469,96581.0
2015-06-02 10:10:00,37.17,37.23,37.15,37.16,62337.0,28.6546,28.7008,28.6392,28.6469,62337.0
2015-06-02 10:20:00,37.17,37.23,37.16,37.17,33338.0,28.6546,28.7008,28.6469,28.6546,33338.0
2015-06-02 10:30:00,37.18,37.26,37.15,37.25,48588.0,28.6623,28.7239,28.6392,28.7162,48588.0
2015-06-02 10:40:00,37.24,37.25,37.21,37.24,24116.0,28.7085,28.7162,28.6854,28.7085,24116.0
2015-06-02 10:50:00,37.24,37.25,37.21,37.23,55018.0,28.7085,28.7162,28.6854,28.7008,55018.0
2015-06-02 11:00:00,37.24,37.29,37.21,37.28,179339.0,28.7085,28.7471,28.6854,28.7394,179339.0
2015-06-02 11:10:00,37.29,37.3,37.22,37.22,48647.0,28.7471,28.7548,28.6931,28.6931,48647.0
2015-06-02 11:20:00,37.23,37.25,37.19,37.2,36239.0,28.7008,28.7162,28.67,28.6777,36239.0
2015-06-02 11:30:00,37.19,37.24,37.18,37.23,204129.0,28.67,28.7085,28.6623,28.7008,204129.0
2015-06-02 11:40:00,37.23,37.26,37.21,37.23,41589.0,28.7008,28.7239,28.6854,28.7008,41589.0
2015-06-02 11:50:00,37.23,37.25,37.21,37.25,36668.0,28.7008,28.7162,28.6854,28.7162,36668.0
2015-06-02 12:00:00,37.24,37.36,37.23,37.36,63361.0,28.7085,28.801,28.7008,28.801,63361.0
2015-06-02 12:10:00,37.36,37.37,37.33,37.34,23333.0,28.801,28.8087,28.7779,28.7856,23333.0
2015-06-02 12:20:00,37.34,37.36,37.33,37.34,31738.0,28.7856,28.801,28.7779,28.7856,31738.0
2015-06-02 12:30:00,37.34,37.37,37.33,37.37,34852.0,28.7856,28.8087,28.7779,28.8087,34852.0
2015-06-02 12:40:00,37.38,37.39,37.37,37.39,21345.0,28.8165,28.8242,28.8087,28.8242,21345.0
2015-06-02 12:50:00,37.39,37.41,37.38,37.41,44287.0,28.8242,28.8396,28.8165,28.8396,44287.0
2015-06-02 13:00:00,37.41,37.41,37.38,37.38,45559.0,28.8396,28.8396,28.8165,28.8165,45559.0
2015-06-02 13:10:00,37.38,37.4,37.33,37.34,63416.0,28.8165,28.8319,28.7779,28.7856,63416.0
2015-06-02 13:20:00,37.35,37.4,37.34,37.39,55741.0,28.7933,28.8319,28.7856,28.8242,55741.0
2015-06-02 13:30:00,37.39,37.39,37.32,37.32,50030.0,28.8242,28.8242,28.7702,28.7702,50030.0
2015-06-02 13:40:00,37.32,37.34,37.32,37.33,16445.0,28.7702,28.7856,28.7702,28.7779,16445.0
2015-06-02 13:50:00,37.33,37.34,37.32,37.32,35028.0,28.7779,28.7856,28.7702,28.7702,35028.0
2015-06-02 14:00:00,37.32,37.34,37.32,37.33,22696.0,28.7702,28.7856,28.7702,28.7779,22696.0
2015-06-02 14:10:00,37.34,37.34,37.29,37.29,41566.0,28.7856,28.7856,28.7471,28.7471,41566.0
2015-06-02 14:20:00,37.29,37.29,37.27,37.28,34669.0,28.7471,28.7471,28.7317,28.7394,34669.0
2015-06-02 14:30:00,37.29,37.3,37.26,37.26,35703.0,28.7471,28.7548,28.7239,28.7239,35703.0
2015-06-02 14:40:00,37.26,37.26,37.24,37.25,31704.0,28.7239,28.7239,28.7085,28.7162,31704.0
2015-06-02 14:50:00,37.24,37.3,37.23,37.3,77384.0,28.7085,28.7548,28.7008,28.7548,77384.0
2015-06-02 15:00:00,37.3,37.31,37.25,37.27,57382.0,28.7548,28.7625,28.7162,28.7317,57382.0
2015-06-02 15:10:00,37.28,37.3,37.27,37.28,34662.0,28.7394,28.7548,28.7317,28.7394,34662.0
2015-06-02 15:20:00,37.27,37.3,37.25,37.29,69604.0,28.7317,28.7548,28.7162,28.7471,69604.0
2015-06-02 15:30:00,37.28,37.28,37.24,37.24,79043.0,28.7394,28.7394,28.7085,28.7085,79043.0
2015-06-02 15:40:00,37.25,37.28,37.24,37.26,106063.0,28.7162,28.7394,28.7085,28.7239,106063.0
2015-06-02 15:50:00,37.26,37.31,37.25,37.29,446867.0,28.7239,28.7625,28.7162,28.7471,446867.0
2015-06-03 09:30:00,37.46,37.48,37.16,37.19,66805.0,28.8781,28.8935,28.6469,28.67,66805.0
2015-06-03 09:40:00,37.19,37.3,37.18,37.27,52857.0,28.67,28.7548,28.6623,28.7317,52857.0
2015-06-03 09:50:00,37.27,37.29,37.2,37.26,66998.0,28.7317,28.7471,28.6777,28.7239,66998.0
2015-06-03 10:00:00,37.26,37.29,37.21,37.27,132163.0,28.7239,28.7471,28.6854,28.7317,132163.0
2015-06-03 10:10:00,37.27,37.39,37.27,37.34,40460.0,28.7317,28.8242,28.7317,28.7856,40460.0
2015-06-03 10:20:00,37.35,37.43,37.34,37.41,78296.0,28.7933,28.855,28.7856,28.8396,78296.0
2015-06-03 10:30:00,37.41,37.42,37.35,37.37,43860.0,28.8396,28.8473,28.7933,28.8087,43860.0
2015-06-03 10:40:00,37.37,37.44,37.37,37.43,52446.0,28.8087,28.8627,28.8087,28.855,52446.0
2015-06-03 10:50:00,37.43,37.48,37.41,37.47,33579.0,28.855,28.8935,28.8396,28.8858,33579.0
2015-06-03 11:00:00,37.47,37.51,37.46,37.49,57966.0,28.8858,28.9167,28.8781,28.9013,57966.0
2015-06-03 11:10:00,37.49,37.51,37.48,37.51,31190.0,28.9013,28.9167,28.8935,28.9167,31190.0
2015-06-03 11:20:00,37.51,37.52,37.46,37.5,73392.0,28.9167,28.9244,28.8781,28.909,73392.0
2015-06-03 11:30:00,37.5,37.54,37.48,37.51,61972.0,28.909,28.9398,28.8935,28.9167,61972.0
2015-06-03 11:40:00,37.51,37.51,37.45,37.48,96755.0,28.9167,28.9167,28.8704,28.8935,96755.0
2015-06-03 11:50:00,37.47,37.5,37.44,37.49,135419.0,28.8858,28.909,28.8627,28.9013,135419.0
2015-06-03 12:00:00,37.49,37.5,37.45,37.47,49680.0,28.9013,28.909,28.8704,28.8858,49680.0
2015-06-03 12:10:00,37.47,37.51,37.46,37.49,70902.0,28.8858,28.9167,28.8781,28.9013,70902.0
2015-06-03 12:20:00,37.49,37.52,37.47,37.51,99475.0,28.9013,28.9244,28.8858,28.9167,99475.0
2015-06-03 12:30:00,37.51,37.51,37.46,37.48,116025.0,28.9167,28.9167,28.8781,28.8935,116025.0
2015-06-03 12:40:00,37.47,37.5,37.44,37.5,150427.0,28.8858,28.909,28.8627,28.909,150427.0
2015-06-03 12:50:00,37.5,37.53,37.47,37.53,273378.0,28.909,28.9321,28.8858,28.9321,273378.0
2015-06-03 13:00:00,37.52,37.54,37.48,37.53,124226.0,28.9244,28.9398,28.8935,28.9321,124226.0
2015-06-03 13:10:00,37.52,37.53,37.49,37.52,40272.0,28.9244,28.9321,28.9013,28.9244,40272.0
2015-06-03 13:20:00,37.51,37.52,37.49,37.51,33311.0,28.9167,28.9244,28.9013,28.9167,33311.0
2015-06-03 13:30:00,37.51,37.51,37.48,37.5,18500.0,28.9167,28.9167,28.8935,28.909,18500.0
2015-06-03 13:40:00,37.51,37.51,37.47,37.47,29179.0,28.9167,28.9167,28.8858,28.8858,29179.0
2015-06-03 13:50:00,37.48,37.51,37.47,37.5,66613.0,28.8935,28.9167,28.8858,28.909,66613.0
2015-06-03 14:00:00,37.5,37.52,37.49,37.51,83903.0,28.909,28.9244,28.9013,28.9167,83903.0
2015-06-03 14:10:00,37.51,37.52,37.49,37.5,59974.0,28.9167,28.9244,28.9013,28.909,59974.0
2015-06-03 14:20:00,37.49,37.52,37.49,37.5,36825.0,28.9013,28.9244,28.9013,28.909,36825.0
2015-06-03 14:30:00,37.51,37.52,37.49,37.52,27372.0,28.9167,28.9244,28.9013,28.9244,27372.0
2015-06-03 14:40:00,37.52,37.54,37.51,37.53,46624.0,28.9244,28.9398,28.9167,28.9321,46624.0
2015-06-03 14:50:00,37.53,37.55,37.5,37.51,117488.0,28.9321,28.9475,28.909,28.9167,117488.0
2015-06-03 15:00:00,37.52,37.57,37.51,37.56,108737.0,28.9244,28.9629,28.9167,28.9552,108737.0
2015-06-03 15:10:00,37.57,37.59,37.54,37.55,136917.0,28.9629,28.9783,28.9398,28.9475,136917.0
2015-06-03 15:20:00,37.56,37.57,37.54,37.56,78241.0,28.9552,28.9629,28.9398,28.9552,78241.0
2015-06-03 15:30:00,37.55,37.59,37.55,37.59,68766.0,28.9475,28.9783,28.9475,28.9783,68766.0
2015-06-03 15:40:00,37.59,37.6,37.56,37.58,128528.0,28.9783,28.9861,28.9552,28.9706,128528.0
2015-06-03 15:50:00,37.58,37.59,37.54,37.57,555646.0,28.9706,28.9783,28.9398,28.9629,555646.0
2015-06-04 09:30:00,37.57,37.61,37.37,37.43,117545.0,28.9629,28.9938,28.8087,28.855,117545.0
2015-06-04 09:40:00,37.44,37.52,37.41,37.41,63913.0,28.8627,28.9244,28.8396,28.8396,63913.0
2015-06-04 09:50:00,37.41,37.46,37.4,37.45,49072.0,28.8396,28.8781,28.8319,28.8704,49072.0
2015-06-04 10:00:00,37.45,37.47,37.42,37.44,26471.0,28.8704,28.8858,28.8473,28.8627,26471.0
2015-06-04 10:10:00,37.44,37.47,37.44,37.45,30807.0,28.8627,28.8858,28.8627,28.8704,30807.0
2015-06-04 10:20:00,37.45,37.51,37.45,37.48,69175.0,28.8704,28.9167,28.8704,28.8935,69175.0
2015-06-04 10:30:00,37.48,37.48,37.42,37.46,111059.0,28.8935,28.8935,28.8473,28.8781,111059.0
2015-06-04 10:40:00,37.46,37.48,37.45,37.47,172889.0,28.8781,28.8935,28.8704,28.8858,172889.0
2015-06-04 10:50:00,37.47,37.48,37.42,37.42,120136.0,28.8858,28.8935,28.8473,28.8473,120136.0
2015-06-04 11:00:00,37.42,37.44,37.38,37.42,205646.0,28.8473,28.8627,28.8165,28.8473,205646.0
2015-06-04 11:10:00,37.43,37.53,37.4,37.45,199855.0,28.855,28.9321,28.8319,28.8704,199855.0
2015-06-04 11:20:00,37.45,37.47,37.42,37.44,38006.0,28.8704,28.8858,28.8473,28.8627,38006.0
2015-06-04 11:30:00,37.44,37.45,37.36,37.39,40461.0,28.8627,28.8704,28.801,28.8242,40461.0
2015-06-04 11:40:00,37.39,37.45,37.37,37.45,98474.0,28.8242,28.8704,28.8087,28.8704,98474.0
2015-06-04 11:50:00,37.45,37.49,37.43,37.46,106418.0,28.8704,28.9013,28.855,28.8781,106418.0
2015-06-04 12:00:00,37.45,37.47,37.42,37.42,92354.0,28.8704,28.8858,28.8473,28.8473,92354.0
2015-06-04 12:10:00,37.42,37.48,37.41,37.43,26816.0,28.8473,28.8935,28.8396,28.855,26816.0
2015-06-04 12:20:00,37.42,37.44,37.41,37.41,22577.0,28.8473,28.8627,28.8396,28.8396,22577.0
2015-06-04 12:30:00,37.41,37.44,37.4,37.42,21616.0,28.8396,28.8627,28.8319,28.8473,21616.0
2015-06-04 12:40:00,37.42,37.43,37.39,37.4,140728.0,28.8473,28.855,28.8242,28.8319,140728.0
2015-06-04 12:50:00,37.41,37.45,37.38,37.42,117989.0,28.8396,28.8704,28.8165,28.8473,117989.0
2015-06-04 13:00:00,37.42,37.43,37.4,37.4,60433.0,28.8473,28.855,28.8319,28.8319,60433.0
2015-06-04 13:10:00,37.4,37.42,37.37,37.4,162138.0,28.8319,28.8473,28.8087,28.8319,162138.0
2015-06-04 13:20:00,37.39,37.4,37.35,37.38,53150.0,28.8242,28.8319,28.7933,28.8165,53150.0
2015-06-04 13:30:00,37.38,37.44,37.38,37.44,80197.0,28.8165,28.8627,28.8165,28.8627,80197.0
2015-06-04 13:40:00,37.44,37.46,37.41,37.42,128906.0,28.8627,28.8781,28.8396,28.8473,128906.0
2015-06-04 13:50:00,37.42,37.45,37.4,37.41,334870.0,28.8473,28.8704,28.8319,28.8396,334870.0
2015-06-04 14:00:00,37.41,37.45,37.41,37.42,84431.0,28.8396,28.8704,28.8396,28.8473,84431.0
2015-06-04 14:10:00,37.42,37.45,37.41,37.41,36966.0,28.8473,28.8704,28.8396,28.8396,36966.0
2015-06-04 14:20:00,37.41,37.45,37.41,37.44,77355.0,28.8396,28.8704,28.8396,28.8627,77355.0
2015-06-04 14:30:00,37.44,37.45,37.42,37.43,34688.0,28.8627,28.8704,28.8473,28.855,34688.0
2015-06-04 14:40:00,37.44,37.45,37.43,37.43,79460.0,28.8627,28.8704,28.855,28.855,79460.0
2015-06-04 14:50:00,37.43,37.44,37.43,37.43,86592.0,28.855,28.8627,28.855,28.855,86592.0
2015-06-04 15:00:00,37.44,37.46,37.43,37.45,388788.0,28.8627,28.8781,28.855,28.8704,388788.0
2015-06-04 15:10:00,37.44,37.46,37.43,37.46,183518.0,28.8627,28.8781,28.855,28.8781,183518.0
2015-06-04 15:20:00,37.46,37.5,37.45,37.49,140064.0,28.8781,28.909,28.8704,28.9013,140064.0
2015-06-04 15:30:00,37.49,37.51,37.47,37.47,296190.0,28.9013,28.9167,28.8858,28.8858,296190.0
2015-06-04 15:40:00,37.48,37.52,37.47,37.5,253349.0,28.8935,28.9244,28.8858,28.909,253349.0
2015-06-04 15:50:00,37.5,37.56,37.44,37.56,1270187.0,28.909,28.9552,28.8627,28.9552,1270187.0
2015-06-05 09:30:00,37.44,37.46,37.12,37.12,104510.0,28.8627,28.8781,28.616,28.616,104510.0
2015-06-05 09:40:00,37.1,37.24,37.06,37.21,101113.0,28.6006,28.7085,28.5698,28.6854,101113.0
2015-06-05 09:50:00,37.21,37.32,37.21,37.28,113900.0,28.6854,28.7702,28.6854,28.7394,113900.0
2015-06-05 10:00:00,37.28,37.35,37.28,37.29,85952.0,28.7394,28.7933,28.7394,28.7471,85952.0
2015-06-05 10:10:00,37.28,37.41,37.28,37.37,234820.0,28.7394,28.8396,28.7394,28.8087,234820.0
2015-06-05 10:20:00,37.38,37.47,37.34,37.34,86084.0,28.8165,28.8858,28.7856,28.7856,86084.0
2015-06-05 10:30:00,37.35,37.37,37.3,37.32,80025.0,28.7933,28.8087,28.7548,28.7702,80025.0
2015-06-05 10:40:00,37.32,37.33,37.3,37.31,59211.0,28.7702,28.7779,28.7548,28.7625,59211.0
2015-06-05 10:50:00,37.31,37.34,37.3,37.32,123213.0,28.7625,28.7856,28.7548,28.7702,123213.0
2015-06-05 11:00:00,37.31,37.33,37.25,37.27,172879.0,28.7625,28.7779,28.7162,28.7317,172879.0
2015-06-05 11:10:00,37.27,37.29,37.22,37.27,138309.0,28.7317,28.7471,28.6931,28.7317,138309.0
2015-06-05 11:20:00,37.28,37.33,37.25,37.33,142974.0,28.7394,28.7779,28.7162,28.7779,142974.0
2015-06-05 11:30:00,37.33,37.34,37.29,37.31,79625.0,28.7779,28.7856,28.7471,28.7625,79625.0
2015-06-05 11:40:00,37.31,37.32,37.24,37.29,135045.0,28.7625,28.7702,28.7085,28.7471,135045.0
2015-06-05 11:50:00,37.29,37.29,37.21,37.21,33759.0,28.7471,28.7471,28.6854,28.6854,33759.0
2015-06-05 12:00:00,37.22,37.24,37.17,37.17,49299.0,28.6931,28.7085,28.6546,28.6546,49299.0
2015-06-05 12:10:00,37.18,37.23,37.17,37.23,109980.0,28.6623,28.7008,28.6546,28.7008,109980.0
2015-06-05 12:20:00,37.22,37.23,37.13,37.14,73346.0,28.6931,28.7008,28.6237,28.6314,73346.0
2015-06-05 12:30:00,37.14,37.18,37.12,37.18,77494.0,28.6314,28.6623,28.616,28.6623,77494.0
2015-06-05 12:40:00,37.18,37.25,37.16,37.16,121854.0,28.6623,28.7162,28.6469,28.6469,121854.0
2015-06-05 12:50:00,37.17,37.21,37.15,37.2,65396.0,28.6546,28.6854,28.6392,28.6777,65396.0
2015-06-05 13:00:00,37.2,37.2,37.17,37.17,82938.0,28.6777,28.6777,28.6546,28.6546,82938.0
2015-06-05 13:10:00,37.18,37.18,37.11,37.15,74503.0,28.6623,28.6623,28.6083,28.6392,74503.0
2015-06-05 13:20:00,37.15,37.18,37.12,37.17,73775.0,28.6392,28.6623,28.616,28.6546,73775.0
2015-06-05 13:30:00,37.17,37.2,37.13,37.13,82024.0,28.6546,28.6777,28.6237,28.6237,82024.0
2015-06-05 13:40:00,37.14,37.16,37.12,37.15,97807.0,28.6314,28.6469,28.616,28.6392,97807.0
2015-06-05 13:50:00,37.15,37.17,37.15,37.16,26557.0,28.6392,28.6546,28.6392,28.6469,26557.0
2015-06-05 14:00:00,37.16,37.16,37.13,37.15,32071.0,28.6469,28.6469,28.6237,28.6392,32071.0
2015-06-05 14:10:00,37.14,37.2,37.13,37.17,47793.0,28.6314,28.6777,28.6237,28.6546,47793.0
2015-06-05 14:20:00,37.16,37.16,37.06,37.09,168103.0,28.6469,28.6469,28.5698,28.5929,168103.0
2015-06-05 14:30:00,37.09,37.12,37.06,37.12,80656.0,28.5929,28.616,28.5698,28.616,80656.0
2015-06-05 14:40:00,37.11,37.13,37.07,37.07,92161.0,28.6083,28.6237,28.5775,28.5775,92161.0
2015-06-05 14:50:00,37.08,37.11,37.07,37.09,64656.0,28.5852,28.6083,28.5775,28.5929,64656.0
2015-06-05 15:00:00,37.09,37.12,37.06,37.09,92133.0,28.5929,28.616,28.5698,28.5929,92133.0
2015-06-05 15:10:00,37.09,37.12,37.06,37.06,129758.0,28.5929,28.616,28.5698,28.5698,129758.0
2015-06-05 15:20:00,37.05,37.1,37.04,37.06,140350.0,28.5621,28.6006,28.5544,28.5698,140350.0
2015-06-05 15:30:00,37.06,37.1,37.02,37.05,143819.0,28.5698,28.6006,28.5389,28.5621,143819.0
2015-06-05 15:40:00,37.05,37.07,37.04,37.05,242733.0,28.5621,28.5775,28.5544,28.5621,242733.0
2015-06-05 15:50:00,37.05,37.11,37.05,37.11,695913.0,28.5621,28.6083,28.5621,28.6083,695913.0
2015-06-08 09:30:00,37.05,37.19,37.02,37.05,57540.0,28.5621,28.67,28.5389,28.5621,57540.0
2015-06-08 09:40:00,37.05,37.13,37.05,37.07,55218.0,28.5621,28.6237,28.5621,28.5775,55218.0
2015-06-08 09:50:00,37.07,37.08,37.05,37.06,28263.0,28.5775,28.5852,28.5621,28.5698,28263.0
2015-06-08 10:00:00,37.06,37.1,37.04,37.08,18502.0,28.5698,28.6006,28.5544,28.5852,18502.0
2015-06-08 10:10:00,37.07,37.1,37.06,37.08,25790.0,28.5775,28.6006,28.5698,28.5852,25790.0
2015-06-08 10:20:00,37.07,37.1,37.05,37.06,24555.0,28.5775,28.6006,28.5621,28.5698,24555.0
2015-06-08 10:30:00,37.06,37.08,37.03,37.06,44198.0,28.5698,28.5852,28.5466,28.5698,44198.0
2015-06-08 10:40:00,37.07,37.09,37.03,37.07,35911.0,28.5775,28.5929,28.5466,28.5775,35911.0
2015-06-08 10:50:00,37.07,37.07,37.03,37.03,16524.0,28.5775,28.5775,28.5466,28.5466,16524.0
2015-06-08 11:00:00,37.03,37.07,37.02,37.03,67453.0,28.5466,28.5775,28.5389,28.5466,67453.0
2015-06-08 11:10:00,37.03,37.04,37.0,37.03,45795.0,28.5466,28.5544,28.5235,28.5466,45795.0
2015-06-08 11:20:00,37.04,37.07,37.02,37.03,55610.0,28.5544,28.5775,28.5389,28.5466,55610.0
2015-06-08 11:30:00,37.03,37.11,37.02,37.09,140433.0,28.5466,28.6083,28.5389,28.5929,140433.0
2015-06-08 11:40:00,37.09,37.16,37.08,37.12,33225.0,28.5929,28.6469,28.5852,28.616,33225.0
2015-06-08 11:50:00,37.11,37.12,37.07,37.1,26068.0,28.6083,28.616,28.5775,28.6006,26068.0
2015-06-08 12:00:00,37.11,37.13,37.1,37.13,26769.0,28.6083,28.6237,28.6006,28.6237,26769.0
2015-06-08 12:10:00,37.13,37.14,37.11,37.12,28881.0,28.6237,28.6314,28.6083,28.616,28881.0
2015-06-08 12:20:00,37.13,37.15,37.11,37.13,32699.0,28.6237,28.6392,28.6083,28.6237,32699.0
2015-06-08 12:30:00,37.14,37.17,37.12,37.14,29999.0,28.6314,28.6546,28.616,28.6314,29999.0
2015-06-08 12:40:00,37.14,37.16,37.09,37.11,37488.0,28.6314,28.6469,28.5929,28.6083,37488.0
2015-06-08 12:50:00,37.11,37.12,37.08,37.12,40838.0,28.6083,28.616,28.5852,28.616,40838.0
2015-06-08 13:00:00,37.12,37.13,37.12,37.13,5319.0,28.616,28.6237,28.616,28.6237,5319.0
2015-06-08 13:10:00,37.12,37.13,37.12,37.13,11212.0,28.616,28.6237,28.616,28.6237,11212.0
2015-06-08 13:20:00,37.12,37.13,37.11,37.12,15659.0,28.616,28.6237,28.6083,28.616,15659.0
2015-06-08 13:30:00,37.12,37.12,37.08,37.09,69690.0,28.616,28.616,28.5852,28.5929,69690.0
2015-06-08 13:40:00,37.1,37.11,37.09,37.11,22959.0,28.6006,28.6083,28.5929,28.6083,22959.0
2015-06-08 13:50:00,37.11,37.14,37.1,37.13,42329.0,28.6083,28.6314,28.6006,28.6237,42329.0
2015-06-08 14:00:00,37.13,37.13,37.1,37.13,24297.0,28.6237,28.6237,28.6006,28.6237,24297.0
2015-06-08 14:10:00,37.13,37.14,37.11,37.12,29030.0,28.6237,28.6314,28.6083,28.616,29030.0
2015-06-08 14:20:00,37.13,37.13,37.09,37.11,26320.0,28.6237,28.6237,28.5929,28.6083,26320.0
2015-06-08 14:30:00,37.11,37.16,37.1,37.13,56515.0,28.6083,28.6469,28.6006,28.6237,56515.0
2015-06-08 14:40:00,37.13,37.16,37.12,37.15,29594.0,28.6237,28.6469,28.616,28.6392,29594.0
2015-06-08 14:50:00,37.15,37.17,37.12,37.15,36506.0,28.6392,28.6546,28.616,28.6392,36506.0
2015-06-08 15:00:00,37.14,37.15,37.12,37.13,70609.0,28.6314,28.6392,28.616,28.6237,70609.0
2015-06-08 15:10:00,37.13,37.15,37.11,37.14,52407.0,28.6237,28.6392,28.6083,28.6314,52407.0
2015-06-08 15:20:00,37.13,37.14,37.09,37.11,76889.0,28.6237,28.6314,28.5929,28.6083,76889.0
2015-06-08 15:30:00,37.1,37.14,37.07,37.07,71445.0,28.6006,28.6314,28.5775,28.5775,71445.0
2015-06-08 15:40:00,37.08,37.12,37.07,37.07,113828.0,28.5852,28.616,28.5775,28.5775,113828.0
2015-06-08 15:50:00,37.08,37.08,37.06,37.08,345528.0,28.5852,28.5852,28.5698,28.5852,345528.0
2015-06-09 09:30:00,37.57,37.6,37.14,37.16,164042.0,28.9629,28.9861,28.6314,28.6469,164042.0
2015-06-09 09:40:00,37.17,37.18,37.09,37.09,63611.0,28.6546,28.6623,28.5929,28.5929,63611.0
2015-06-09 09:50:00,37.1,37.17,37.08,37.17,75831.0,28.6006,28.6546,28.5852,28.6546,75831.0
2015-06-09 10:00:00,37.16,37.21,37.14,37.18,99713.0,28.6469,28.6854,28.6314,28.6623,99713.0
2015-06-09 10:10:00,37.18,37.21,37.1,37.11,65582.0,28.6623,28.6854,28.6006,28.6083,65582.0
2015-06-09 10:20:00,37.11,37.14,37.1,37.12,73081.0,28.6083,28.6314,28.6006,28.616,73081.0
2015-06-09 10:30:00,37.13,37.17,37.1,37.17,86066.0,28.6237,28.6546,28.6006,28.6546,86066.0
2015-06-09 10:40:00,37.16,37.19,37.16,37.18,36854.0,28.6469,28.67,28.6469,28.6623,36854.0
2015-06-09 10:50:00,37.17,37.19,37.14,37.16,44343.0,28.6546,28.67,28.6314,28.6469,44343.0
2015-06-09 11:00:00,37.16,37.17,37.14,37.15,35262.0,28.6469,28.6546,28.6314,28.6392,35262.0
2015-06-09 11:10:00,37.16,37.17,37.14,37.15,38634.0,28.6469,28.6546,28.6314,28.6392,38634.0
2015-06-09 11:20:00,37.16,37.16,37.13,37.15,30778.0,28.6469,28.6469,28.6237,28.6392,30778.0
2015-06-09 11:30:00,37.14,37.17,37.14,37.15,23489.0,28.6314,28.6546,28.6314,28.6392,23489.0
2015-06-09 11:40:00,37.14,37.17,37.14,37.14,29620.0,28.6314,28.6546,28.6314,28.6314,29620.0
2015-06-09 11:50:00,37.14,37.15,37.11,37.14,32642.0,28.6314,28.6392,28.6083,28.6314,32642.0
2015-06-09 12:00:00,37.14,37.16,37.13,37.16,31737.0,28.6314,28.6469,28.6237,28.6469,31737.0
2015-06-09 12:10:00,37.16,37.2,37.14,37.14,32800.0,28.6469,28.6777,28.6314,28.6314,32800.0
2015-06-09 12:20:00,37.15,37.16,37.14,37.15,16307.0,28.6392,28.6469,28.6314,28.6392,16307.0
2015-06-09 12:30:00,37.15,37.15,37.14,37.15,13343.0,28.6392,28.6392,28.6314,28.6392,13343.0
2015-06-09 12:40:00,37.14,37.15,37.14,37.14,12277.0,28.6314,28.6392,28.6314,28.6314,12277.0
2015-06-09 12:50:00,37.14,37.2,37.14,37.2,34347.0,28.6314,28.6777,28.6314,28.6777,34347.0
2015-06-09 13:00:00,37.2,37.23,37.19,37.19,24373.0,28.6777,28.7008,28.67,28.67,24373.0
2015-06-09 13:10:00,37.19,37.21,37.19,37.2,39079.0,28.67,28.6854,28.67,28.6777,39079.0
2015-06-09 13:20:00,37.21,37.21,37.19,37.21,31973.0,28.6854,28.6854,28.67,28.6854,31973.0
2015-06-09 13:30:00,37.21,37.22,37.19,37.19,39687.0,28.6854,28.6931,28.67,28.67,39687.0
2015-06-09 13:40:00,37.19,37.21,37.16,37.2,56896.0,28.67,28.6854,28.6469,28.6777,56896.0
2015-06-09 13:50:00,37.2,37.21,37.2,37.2,14702.0,28.6777,28.6854,28.6777,28.6777,14702.0
2015-06-09 14:00:00,37.2,37.21,37.17,37.21,106190.0,28.6777,28.6854,28.6546,28.6854,106190.0
2015-06-09 14:10:00,37.2,37.21,37.15,37.19,39881.0,28.6777,28.6854,28.6392,28.67,39881.0
2015-06-09 14:20:00,37.18,37.19,37.18,37.19,21168.0,28.6623,28.67,28.6623,28.67,21168.0
2015-06-09 14:30:00,37.19,37.21,37.18,37.21,29548.0,28.67,28.6854,28.6623,28.6854,29548.0
2015-06-09 14:40:00,37.2,37.22,37.19,37.2,79507.0,28.6777,28.6931,28.67,28.6777,79507.0
2015-06-09 14:50:00,37.2,37.2,37.14,37.16,83978.0,28.6777,28.6777,28.6314,28.6469,83978.0
2015-06-09 15:00:00,37.15,37.16,37.11,37.11,71050.0,28.6392,28.6469,28.6083,28.6083,71050.0
2015-06-09 15:10:00,37.11,37.14,37.1,37.13,64036.0,28.6083,28.6314,28.6006,28.6237,64036.0
2015-06-09 15:20:00,37.13,37.17,37.1,37.17,157891.0,28.6237,28.6546,28.6006,28.6546,157891.0
2015-06-09 15:30:00,37.17,37.17,37.13,37.16,128647.0,28.6546,28.6546,28.6237,28.6469,128647.0
2015-06-09 15:40:00,37.16,37.17,37.15,37.15,125114.0,28.6469,28.6546,28.6392,28.6392,125114.0
2015-06-09 15:50:00,37.16,37.19,37.1,37.11,536969.0,28.6469,28.67,28.6006,28.6083,536969.0
2015-06-10 09:30:00,37.23,37.44,37.23,37.32,70324.0,28.7008,28.8627,28.7008,28.7702,70324.0
2015-06-10 09:40:00,37.32,37.36,37.28,37.33,71182.0,28.7702,28.801,28.7394,28.7779,71182.0
2015-06-10 09:50:00,37.34,37.36,37.3,37.3,66290.0,28.7856,28.801,28.7548,28.7548,66290.0
2015-06-10 10:00:00,37.31,37.35,37.28,37.29,78453.0,28.7625,28.7933,28.7394,28.7471,78453.0
2015-06-10 10:10:00,37.29,37.3,37.24,37.28,63979.0,28.7471,28.7548,28.7085,28.7394,63979.0
2015-06-10 10:20:00,37.28,37.31,37.27,37.31,36136.0,28.7394,28.7625,28.7317,28.7625,36136.0
2015-06-10 10:30:00,37.3,37.3,37.26,37.27,59752.0,28.7548,28.7548,28.7239,28.7317,59752.0
2015-06-10 10:40:00,37.27,37.28,37.23,37.25,56997.0,28.7317,28.7394,28.7008,28.7162,56997.0
2015-06-10 10:50:00,37.24,37.27,37.19,37.26,102921.0,28.7085,28.7317,28.67,28.7239,102921.0
2015-06-10 11:00:00,37.27,37.28,37.23,37.25,112289.0,28.7317,28.7394,28.7008,28.7162,112289.0
2015-06-10 11:10:00,37.26,37.41,37.26,37.37,66041.0,28.7239,28.8396,28.7239,28.8087,66041.0
2015-06-10 11:20:00,37.37,37.39,37.32,37.37,28535.0,28.8087,28.8242,28.7702,28.8087,28535.0
2015-06-10 11:30:00,37.37,37.38,37.32,37.32,35184.0,28.8087,28.8165,28.7702,28.7702,35184.0
2015-06-10 11:40:00,37.33,37.33,37.25,37.25,45473.0,28.7779,28.7779,28.7162,28.7162,45473.0
2015-06-10 11:50:00,37.26,37.27,37.24,37.26,69964.0,28.7239,28.7317,28.7085,28.7239,69964.0
2015-06-10 12:00:00,37.26,37.27,37.24,37.24,87974.0,28.7239,28.7317,28.7085,28.7085,87974.0
2015-06-10 12:10:00,37.25,37.29,37.24,37.26,62373.0,28.7162,28.7471,28.7085,28.7239,62373.0
2015-06-10 12:20:00,37.27,37.32,37.27,37.27,26581.0,28.7317,28.7702,28.7317,28.7317,26581.0
2015-06-10 12:30:00,37.28,37.31,37.28,37.28,35612.0,28.7394,28.7625,28.7394,28.7394,35612.0
2015-06-10 12:40:00,37.28,37.3,37.26,37.26,28704.0,28.7394,28.7548,28.7239,28.7239,28704.0
2015-06-10 12:50:00,37.27,37.27,37.22,37.22,58116.0,28.7317,28.7317,28.6931,28.6931,58116.0
2015-06-10 13:00:00,37.23,37.28,37.22,37.28,89778.0,28.7008,28.7394,28.6931,28.7394,89778.0
2015-06-10 13:10:00,37.28,37.3,37.26,37.27,23372.0,28.7394,28.7548,28.7239,28.7317,23372.0
2015-06-10 13:20:00,37.27,37.28,37.26,37.28,13294.0,28.7317,28.7394,28.7239,28.7394,13294.0
2015-06-10 13:30:00,37.28,37.28,37.23,37.23,86107.0,28.7394,28.7394,28.7008,28.7008,86107.0
2015-06-10 13:40:00,37.24,37.26,37.24,37.25,44909.0,28.7085,28.7239,28.7085,28.7162,44909.0
2015-06-10 13:50:00,37.25,37.29,37.24,37.29,38534.0,28.7162,28.7471,28.7085,28.7471,38534.0
2015-06-10 14:00:00,37.29,37.36,37.29,37.35,39371.0,28.7471,28.801,28.7471,28.7933,39371.0
2015-06-10 14:10:00,37.34,37.35,37.3,37.3,38473.0,28.7856,28.7933,28.7548,28.7548,38473.0
2015-06-10 14:20:00,37.3,37.31,37.26,37.27,74694.0,28.7548,28.7625,28.7239,28.7317,74694.0
2015-06-10 14:30:00,37.26,37.32,37.25,37.32,49364.0,28.7239,28.7702,28.7162,28.7702,49364.0
2015-06-10 14:40:00,37.32,37.35,37.31,37.33,43442.0,28.7702,28.7933,28.7625,28.7779,43442.0
2015-06-10 14:50:00,37.34,37.37,37.33,37.36,44138.0,28.7856,28.8087,28.7779,28.801,44138.0
2015-06-10 15:00:00,37.36,37.36,37.32,37.32,32624.0,28.801,28.801,28.7702,28.7702,32624.0
2015-06-10 15:10:00,37.32,37.32,37.27,37.29,56663.0,28.7702,28.7702,28.7317,28.7471,56663.0
2015-06-10 15:20:00,37.29,37.29,37.27,37.29,69082.0,28.7471,28.7471,28.7317,28.7471,69082.0
2015-06-10 15:30:00,37.29,37.3,37.26,37.27,99265.0,28.7471,28.7548,28.7239,28.7317,99265.0
2015-06-10 15:40:00,37.27,37.27,37.25,37.26,167335.0,28.7317,28.7317,28.7162,28.7239,167335.0
2015-06-10 15:50:00,37.27,37.28,37.18,37.22,1184905.0,28.7317,28.7394,28.6623,28.6931,1184905.0
2015-06-11 09:30:00,37.25,37.46,37.25,37.27,93668.0,28.7162,28.8781,28.7162,28.7317,93668.0
2015-06-11 09:40:00,37.28,37.28,37.2,37.22,530241.0,28.7394,28.7394,28.6777,28.6931,530241.0
2015-06-11 09:50:00,37.22,37.37,37.21,37.34,123889.0,28.6931,28.8087,28.6854,28.7856,123889.0
2015-06-11 10:00:00,37.34,37.37,37.3,37.35,152482.0,28.7856,28.8087,28.7548,28.7933,152482.0
2015-06-11 10:10:00,37.35,37.39,37.34,37.37,144059.0,28.7933,28.8242,28.7856,28.8087,144059.0
2015-06-11 10:20:00,37.37,37.37,37.25,37.26,95978.0,28.8087,28.8087,28.7162,28.7239,95978.0
2015-06-11 10:30:00,37.26,37.28,37.22,37.27,115864.0,28.7239,28.7394,28.6931,28.7317,115864.0
2015-06-11 10:40:00,37.29,37.29,37.21,37.21,73415.0,28.7471,28.7471,28.6854,28.6854,73415.0
2015-06-11 10:50:00,37.21,37.21,37.18,37.18,157835.0,28.6854,28.6854,28.6623,28.6623,157835.0
2015-06-11 11:00:00,37.19,37.21,37.17,37.2,87835.0,28.67,28.6854,28.6546,28.6777,87835.0
2015-06-11 11:10:00,37.21,37.21,37.18,37.18,67517.0,28.6854,28.6854,28.6623,28.6623,67517.0
2015-06-11 11:20:00,37.18,37.21,37.17,37.2,199149.0,28.6623,28.6854,28.6546,28.6777,199149.0
2015-06-11 11:30:00,37.2,37.21,37.19,37.19,105315.0,28.6777,28.6854,28.67,28.67,105315.0
2015-06-11 11:40:00,37.2,37.2,37.17,37.2,69243.0,28.6777,28.6777,28.6546,28.6777,69243.0
2015-06-11 11:50:00,37.2,37.21,37.18,37.19,85833.0,28.6777,28.6854,28.6623,28.67,85833.0
2015-06-11 12:00:00,37.18,37.2,37.18,37.2,64994.0,28.6623,28.6777,28.6623,28.6777,64994.0
2015-06-11 12:10:00,37.2,37.21,37.19,37.2,72165.0,28.6777,28.6854,28.67,28.6777,72165.0
2015-06-11 12:20:00,37.2,37.26,37.2,37.25,88398.0,28.6777,28.7239,28.6777,28.7162,88398.0
2015-06-11 12:30:00,37.25,37.27,37.24,37.27,75671.0,28.7162,28.7317,28.7085,28.7317,75671.0
2015-06-11 12:40:00,37.27,37.27,37.23,37.23,182310.0,28.7317,28.7317,28.7008,28.7008,182310.0
2015-06-11 12:50:00,37.23,37.24,37.2,37.23,109943.0,28.7008,28.7085,28.6777,28.7008,109943.0
2015-06-11 13:00:00,37.24,37.24,37.21,37.21,47661.0,28.7085,28.7085,28.6854,28.6854,47661.0
2015-06-11 13:10:00,37.21,37.22,37.21,37.21,80932.0,28.6854,28.6931,28.6854,28.6854,80932.0
2015-06-11 13:20:00,37.21,37.22,37.2,37.2,54495.0,28.6854,28.6931,28.6777,28.6777,54495.0
2015-06-11 13:30:00,37.2,37.21,37.19,37.21,181027.0,28.6777,28.6854,28.67,28.6854,181027.0
2015-06-11 13:40:00,37.21,37.27,37.2,37.27,131065.0,28.6854,28.7317,28.6777,28.7317,131065.0
2015-06-11 13:50:00,37.27,37.28,37.26,37.27,114177.0,28.7317,28.7394,28.7239,28.7317,114177.0
2015-06-11 14:00:00,37.27,37.3,37.25,37.29,170494.0,28.7317,28.7548,28.7162,28.7471,170494.0
2015-06-11 14:10:00,37.29,37.29,37.26,37.27,61856.0,28.7471,28.7471,28.7239,28.7317,61856.0
2015-06-11 14:20:00,37.27,37.27,37.24,37.24,131978.0,28.7317,28.7317,28.7085,28.7085,131978.0
2015-06-11 14:30:00,37.25,37.25,37.23,37.23,125872.0,28.7162,28.7162,28.7008,28.7008,125872.0
2015-06-11 14:40:00,37.23,37.24,37.21,37.21,85314.0,28.7008,28.7085,28.6854,28.6854,85314.0
2015-06-11 14:50:00,37.21,37.23,37.18,37.21,137937.0,28.6854,28.7008,28.6623,28.6854,137937.0
2015-06-11 15:00:00,37.21,37.25,37.2,37.25,70399.0,28.6854,28.7162,28.6777,28.7162,70399.0
2015-06-11 15:10:00,37.25,37.25,37.18,37.19,154144.0,28.7162,28.7162,28.6623,28.67,154144.0
2015-06-11 15:20:00,37.18,37.21,37.17,37.17,189409.0,28.6623,28.6854,28.6546,28.6546,189409.0
2015-06-11 15:30:00,37.18,37.19,37.15,37.18,98105.0,28.6623,28.67,28.6392,28.6623,98105.0
2015-06-11 15:40:00,37.18,37.18,37.16,37.17,92119.0,28.6623,28.6623,28.6469,28.6546,92119.0
2015-06-11 15:50:00,37.17,37.17,37.12,37.14,1209709.0,28.6546,28.6546,28.616,28.6314,1209709.0
2015-06-12 09:30:00,37.1,37.19,37.03,37.03,116305.0,28.6006,28.67,28.5466,28.5466,116305.0
2015-06-12 09:40:00,37.03,37.04,36.95,37.01,114027.0,28.5466,28.5544,28.485,28.5312,114027.0
2015-06-12 09:50:00,37.01,37.03,36.98,37.02,85592.0,28.5312,28.5466,28.5081,28.5389,85592.0
2015-06-12 10:00:00,37.02,37.02,36.97,37.0,129805.0,28.5389,28.5389,28.5004,28.5235,129805.0
2015-06-12 10:10:00,37.01,37.02,36.98,37.0,152146.0,28.5312,28.5389,28.5081,28.5235,152146.0
2015-06-12 10:20:00,37.0,37.02,36.98,37.01,197693.0,28.5235,28.5389,28.5081,28.5312,197693.0
2015-06-12 10:30:00,37.01,37.02,36.99,37.01,245898.0,28.5312,28.5389,28.5158,28.5312,245898.0
2015-06-12 10:40:00,37.01,37.02,36.99,37.01,149563.0,28.5312,28.5389,28.5158,28.5312,149563.0
2015-06-12 10:50:00,37.01,37.03,37.0,37.01,288371.0,28.5312,28.5466,28.5235,28.5312,288371.0
2015-06-12 11:00:00,37.01,37.02,36.99,37.0,111604.0,28.5312,28.5389,28.5158,28.5235,111604.0
2015-06-12 11:10:00,37.01,37.02,36.99,37.01,196513.0,28.5312,28.5389,28.5158,28.5312,196513.0
2015-06-12 11:20:00,37.01,37.12,37.01,37.09,251347.0,28.5312,28.616,28.5312,28.5929,251347.0
2015-06-12 11:30:00,37.09,37.1,37.06,37.1,76540.0,28.5929,28.6006,28.5698,28.6006,76540.0
2015-06-12 11:40:00,37.1,37.1,37.04,37.05,45956.0,28.6006,28.6006,28.5544,28.5621,45956.0
2015-06-12 11:50:00,37.05,37.06,37.0,37.02,115588.0,28.5621,28.5698,28.5235,28.5389,115588.0
2015-06-12 12:00:00,37.02,37.02,36.97,36.98,73120.0,28.5389,28.5389,28.5004,28.5081,73120.0
2015-06-12 12:10:00,36.98,37.03,36.97,37.02,118595.0,28.5081,28.5466,28.5004,28.5389,118595.0
2015-06-12 12:20:00,37.03,37.06,37.02,37.05,58935.0,28.5466,28.5698,28.5389,28.5621,58935.0
2015-06-12 12:30:00,37.05,37.06,37.0,37.06,124610.0,28.5621,28.5698,28.5235,28.5698,124610.0
2015-06-12 12:40:00,37.05,37.06,36.99,37.0,206387.0,28.5621,28.5698,28.5158,28.5235,206387.0
2015-06-12 12:50:00,37.0,37.02,37.0,37.01,23174.0,28.5235,28.5389,28.5235,28.5312,23174.0
2015-06-12 13:00:00,37.01,37.02,36.99,37.0,68435.0,28.5312,28.5389,28.5158,28.5235,68435.0
2015-06-12 13:10:00,37.01,37.02,37.0,37.01,33560.0,28.5312,28.5389,28.5235,28.5312,33560.0
2015-06-12 13:20:00,37.02,37.03,37.0,37.02,68733.0,28.5389,28.5466,28.5235,28.5389,68733.0
2015-06-12 13:30:00,37.03,37.12,37.03,37.12,28717.0,28.5466,28.616,28.5466,28.616,28717.0
2015-06-12 13:40:00,37.12,37.12,37.08,37.09,35399.0,28.616,28.616,28.5852,28.5929,35399.0
2015-06-12 13:50:00,37.09,37.11,37.04,37.05,71759.0,28.5929,28.6083,28.5544,28.5621,71759.0
2015-06-12 14:00:00,37.05,37.06,37.0,37.03,81105.0,28.5621,28.5698,28.5235,28.5466,81105.0
2015-06-12 14:10:00,37.04,37.06,37.03,37.05,45240.0,28.5544,28.5698,28.5466,28.5621,45240.0
2015-06-12 14:20:00,37.05,37.05,37.0,37.01,81702.0,28.5621,28.5621,28.5235,28.5312,81702.0
2015-06-12 14:30:00,37.02,37.02,36.97,36.98,34979.0,28.5389,28.5389,28.5004,28.5081,34979.0
2015-06-12 14:40:00,36.98,37.0,36.97,37.0,61581.0,28.5081,28.5235,28.5004,28.5235,61581.0
2015-06-12 14:50:00,37.0,37.0,36.97,36.98,49075.0,28.5235,28.5235,28.5004,28.5081,49075.0
2015-06-12 15:00:00,36.99,37.01,36.97,36.98,141529.0,28.5158,28.5312,28.5004,28.5081,141529.0
2015-06-12 15:10:00,36.99,37.0,36.97,36.98,71591.0,28.5158,28.5235,28.5004,28.5081,71591.0
2015-06-12 15:20:00,36.98,37.0,36.98,36.98,55128.0,28.5081,28.5235,28.5081,28.5081,55128.0
2015-06-12 15:30:00,36.99,37.0,36.97,36.98,158534.0,28.5158,28.5235,28.5004,28.5081,158534.0
2015-06-12 15:40:00,36.98,36.99,36.96,36.97,110842.0,28.5081,28.5158,28.4927,28.5004,110842.0
2015-06-12 15:50:00,36.97,36.98,36.92,36.93,462197.0,28.5004,28.5081,28.4618,28.4696,462197.0
2015-06-15 09:30:00,36.71,36.89,36.68,36.74,89577.0,28.3,28.4387,28.2768,28.3231,89577.0
2015-06-15 09:40:00,36.73,36.81,36.68,36.76,92009.0,28.3154,28.377,28.2768,28.3385,92009.0
2015-06-15 09:50:00,36.76,36.88,36.73,36.88,115839.0,28.3385,28.431,28.3154,28.431,115839.0
2015-06-15 10:00:00,36.88,36.93,36.83,36.88,101348.0,28.431,28.4696,28.3925,28.431,101348.0
2015-06-15 10:10:00,36.88,36.95,36.84,36.94,150604.0,28.431,28.485,28.4002,28.4773,150604.0
2015-06-15 10:20:00,36.93,36.94,36.89,36.93,85935.0,28.4696,28.4773,28.4387,28.4696,85935.0
2015-06-15 10:30:00,36.93,36.94,36.89,36.92,42967.0,28.4696,28.4773,28.4387,28.4618,42967.0
2015-06-15 10:40:00,36.92,36.95,36.89,36.92,57143.0,28.4618,28.485,28.4387,28.4618,57143.0
2015-06-15 10:50:00,36.92,36.95,36.89,36.95,41377.0,28.4618,28.485,28.4387,28.485,41377.0
2015-06-15 11:00:00,36.95,37.01,36.94,36.98,57292.0,28.485,28.5312,28.4773,28.5081,57292.0
2015-06-15 11:10:00,36.98,37.07,36.98,37.07,60411.0,28.5081,28.5775,28.5081,28.5775,60411.0
2015-06-15 11:20:00,37.07,37.07,36.94,36.94,84517.0,28.5775,28.5775,28.4773,28.4773,84517.0
2015-06-15 11:30:00,36.94,37.02,36.94,37.02,66037.0,28.4773,28.5389,28.4773,28.5389,66037.0
2015-06-15 11:40:00,37.02,37.06,37.01,37.06,28733.0,28.5389,28.5698,28.5312,28.5698,28733.0
2015-06-15 11:50:00,37.06,37.08,37.0,37.02,37642.0,28.5698,28.5852,28.5235,28.5389,37642.0
2015-06-15 12:00:00,37.01,37.04,37.0,37.02,36392.0,28.5312,28.5544,28.5235,28.5389,36392.0
2015-06-15 12:10:00,37.02,37.03,36.98,36.99,28767.0,28.5389,28.5466,28.5081,28.5158,28767.0
2015-06-15 12:20:00,36.99,37.01,36.97,37.01,38178.0,28.5158,28.5312,28.5004,28.5312,38178.0
2015-06-15 12:30:00,37.0,37.03,36.99,37.02,50073.0,28.5235,28.5466,28.5158,28.5389,50073.0
2015-06-15 12:40:00,37.01,37.06,36.99,37.06,50080.0,28.5312,28.5698,28.5158,28.5698,50080.0
2015-06-15 12:50:00,37.06,37.06,37.02,37.04,40970.0,28.5698,28.5698,28.5389,28.5544,40970.0
2015-06-15 13:00:00,37.04,37.04,37.01,37.02,31543.0,28.5544,28.5544,28.5312,28.5389,31543.0
2015-06-15 13:10:00,37.03,37.06,37.01,37.05,33648.0,28.5466,28.5698,28.5312,28.5621,33648.0
2015-06-15 13:20:00,37.05,37.07,37.02,37.04,57849.0,28.5621,28.5775,28.5389,28.5544,57849.0
2015-06-15 13:30:00,37.03,37.04,37.01,37.04,22541.0,28.5466,28.5544,28.5312,28.5544,22541.0
2015-06-15 13:40:00,37.03,37.05,37.0,37.01,75449.0,28.5466,28.5621,28.5235,28.5312,75449.0
2015-06-15 13:50:00,37.02,37.07,36.98,37.01,87846.0,28.5389,28.5775,28.5081,28.5312,87846.0
2015-06-15 14:00:00,37.02,37.03,36.99,37.02,61362.0,28.5389,28.5466,28.5158,28.5389,61362.0
2015-06-15 14:10:00,37.02,37.05,37.0,37.02,71898.0,28.5389,28.5621,28.5235,28.5389,71898.0
2015-06-15 14:20:00,37.02,37.04,37.01,37.02,50733.0,28.5389,28.5544,28.5312,28.5389,50733.0
2015-06-15 14:30:00,37.02,37.04,37.0,37.02,49379.0,28.5389,28.5544,28.5235,28.5389,49379.0
2015-06-15 14:40:00,37.01,37.04,37.0,37.04,40313.0,28.5312,28.5544,28.5235,28.5544,40313.0
2015-06-15 14:50:00,37.03,37.04,36.93,36.95,72356.0,28.5466,28.5544,28.4696,28.485,72356.0
2015-06-15 15:00:00,36.95,36.97,36.93,36.95,90458.0,28.485,28.5004,28.4696,28.485,90458.0
2015-06-15 15:10:00,36.95,36.98,36.93,36.94,65570.0,28.485,28.5081,28.4696,28.4773,65570.0
2015-06-15 15:20:00,36.95,36.97,36.93,36.95,82492.0,28.485,28.5004,28.4696,28.485,82492.0
2015-06-15 15:30:00,36.96,36.98,36.95,36.96,96330.0,28.4927,28.5081,28.485,28.4927,96330.0
2015-06-15 15:40:00,36.97,37.01,36.95,36.98,179057.0,28.5004,28.5312,28.485,28.5081,179057.0
2015-06-15 15:50:00,36.98,37.02,36.97,37.01,583954.0,28.5081,28.5389,28.5004,28.5312,583954.0
2015-06-16 09:30:00,37.01,37.2,37.01,37.12,140647.0,28.5312,28.6777,28.5312,28.616,140647.0
2015-06-16 09:40:00,37.12,37.16,37.08,37.14,57654.0,28.616,28.6469,28.5852,28.6314,57654.0
2015-06-16 09:50:00,37.13,37.18,37.07,37.07,39779.0,28.6237,28.6623,28.5775,28.5775,39779.0
2015-06-16 10:00:00,37.08,37.15,37.08,37.12,33622.0,28.5852,28.6392,28.5852,28.616,33622.0
2015-06-16 10:10:00,37.12,37.13,37.06,37.09,29945.0,28.616,28.6237,28.5698,28.5929,29945.0
2015-06-16 10:20:00,37.08,37.12,37.06,37.11,35923.0,28.5852,28.616,28.5698,28.6083,35923.0
2015-06-16 10:30:00,37.12,37.14,37.08,37.11,31740.0,28.616,28.6314,28.5852,28.6083,31740.0
2015-06-16 10:40:00,37.12,37.17,37.11,37.16,37543.0,28.616,28.6546,28.6083,28.6469,37543.0
2015-06-16 10:50:00,37.16,37.16,37.11,37.12,35662.0,28.6469,28.6469,28.6083,28.616,35662.0
2015-06-16 11:00:00,37.13,37.14,37.11,37.14,27472.0,28.6237,28.6314,28.6083,28.6314,27472.0
2015-06-16 11:10:00,37.14,37.19,37.13,37.16,32537.0,28.6314,28.67,28.6237,28.6469,32537.0
2015-06-16 11:20:00,37.15,37.17,37.15,37.16,20450.0,28.6392,28.6546,28.6392,28.6469,20450.0
2015-06-16 11:30:00,37.16,37.17,37.13,37.15,55717.0,28.6469,28.6546,28.6237,28.6392,55717.0
2015-06-16 11:40:00,37.16,37.17,37.15,37.17,32880.0,28.6469,28.6546,28.6392,28.6546,32880.0
2015-06-16 11:50:00,37.17,37.18,37.15,37.16,24955.0,28.6546,28.6623,28.6392,28.6469,24955.0
2015-06-16 12:00:00,37.17,37.17,37.14,37.16,36755.0,28.6546,28.6546,28.6314,28.6469,36755.0
2015-06-16 12:10:00,37.16,37.17,37.15,37.15,14304.0,28.6469,28.6546,28.6392,28.6392,14304.0
2015-06-16 12:20:00,37.16,37.18,37.15,37.18,20188.0,28.6469,28.6623,28.6392,28.6623,20188.0
2015-06-16 12:30:00,37.18,37.22,37.18,37.22,26010.0,28.6623,28.6931,28.6623,28.6931,26010.0
2015-06-16 12:40:00,37.22,37.22,37.17,37.19,32448.0,28.6931,28.6931,28.6546,28.67,32448.0
2015-06-16 12:50:00,37.19,37.21,37.18,37.2,12936.0,28.67,28.6854,28.6623,28.6777,12936.0
2015-06-16 13:00:00,37.2,37.21,37.19,37.2,13194.0,28.6777,28.6854,28.67,28.6777,13194.0
2015-06-16 13:10:00,37.2,37.2,37.17,37.18,31244.0,28.6777,28.6777,28.6546,28.6623,31244.0
2015-06-16 13:20:00,37.17,37.21,37.17,37.2,21403.0,28.6546,28.6854,28.6546,28.6777,21403.0
2015-06-16 13:30:00,37.21,37.22,37.2,37.21,19368.0,28.6854,28.6931,28.6777,28.6854,19368.0
2015-06-16 13:40:00,37.21,37.22,37.18,37.19,23425.0,28.6854,28.6931,28.6623,28.67,23425.0
2015-06-16 13:50:00,37.19,37.2,37.17,37.18,47969.0,28.67,28.6777,28.6546,28.6623,47969.0
2015-06-16 14:00:00,37.18,37.22,37.17,37.22,70709.0,28.6623,28.6931,28.6546,28.6931,70709.0
2015-06-16 14:10:00,37.22,37.26,37.21,37.26,28603.0,28.6931,28.7239,28.6854,28.7239,28603.0
2015-06-16 14:20:00,37.26,37.27,37.24,37.25,55964.0,28.7239,28.7317,28.7085,28.7162,55964.0
2015-06-16 14:30:00,37.24,37.25,37.22,37.22,37818.0,28.7085,28.7162,28.6931,28.6931,37818.0
2015-06-16 14:40:00,37.23,37.25,37.22,37.25,38740.0,28.7008,28.7162,28.6931,28.7162,38740.0
2015-06-16 14:50:00,37.25,37.27,37.24,37.26,23310.0,28.7162,28.7317,28.7085,28.7239,23310.0
2015-06-16 15:00:00,37.27,37.28,37.26,37.26,40003.0,28.7317,28.7394,28.7239,28.7239,40003.0
2015-06-16 15:10:00,37.26,37.28,37.26,37.26,30126.0,28.7239,28.7394,28.7239,28.7239,30126.0
2015-06-16 15:20:00,37.27,37.29,37.24,37.26,121706.0,28.7317,28.7471,28.7085,28.7239,121706.0
2015-06-16 15:30:00,37.25,37.26,37.24,37.26,46952.0,28.7162,28.7239,28.7085,28.7239,46952.0
2015-06-16 15:40:00,37.26,37.28,37.22,37.25,159349.0,28.7239,28.7394,28.6931,28.7162,159349.0
2015-06-16 15:50:00,37.25,37.26,37.24,37.25,261990.0,28.7162,28.7239,28.7085,28.7162,261990.0
2015-06-17 09:30:00,37.25,37.33,37.23,37.28,69956.0,28.7162,28.7779,28.7008,28.7394,69956.0
2015-06-17 09:40:00,37.28,37.31,37.25,37.25,41451.0,28.7394,28.7625,28.7162,28.7162,41451.0
2015-06-17 09:50:00,37.25,37.26,37.2,37.25,670547.0,28.7162,28.7239,28.6777,28.7162,670547.0
2015-06-17 10:00:00,37.26,37.28,37.24,37.27,52458.0,28.7239,28.7394,28.7085,28.7317,52458.0
2015-06-17 10:10:00,37.26,37.28,37.23,37.23,40885.0,28.7239,28.7394,28.7008,28.7008,40885.0
2015-06-17 10:20:00,37.23,37.27,37.23,37.26,69175.0,28.7008,28.7317,28.7008,28.7239,69175.0
2015-06-17 10:30:00,37.26,37.3,37.24,37.3,40723.0,28.7239,28.7548,28.7085,28.7548,40723.0
2015-06-17 10:40:00,37.3,37.31,37.28,37.29,39817.0,28.7548,28.7625,28.7394,28.7471,39817.0
2015-06-17 10:50:00,37.3,37.3,37.24,37.24,59460.0,28.7548,28.7548,28.7085,28.7085,59460.0
2015-06-17 11:00:00,37.25,37.28,37.24,37.25,35031.0,28.7162,28.7394,28.7085,28.7162,35031.0
2015-06-17 11:10:00,37.25,37.26,37.25,37.25,24738.0,28.7162,28.7239,28.7162,28.7162,24738.0
2015-06-17 11:20:00,37.26,37.26,37.22,37.25,104305.0,28.7239,28.7239,28.6931,28.7162,104305.0
2015-06-17 11:30:00,37.25,37.27,37.24,37.25,31958.0,28.7162,28.7317,28.7085,28.7162,31958.0
2015-06-17 11:40:00,37.24,37.26,37.22,37.25,45277.0,28.7085,28.7239,28.6931,28.7162,45277.0
2015-06-17 11:50:00,37.25,37.26,37.24,37.26,42745.0,28.7162,28.7239,28.7085,28.7239,42745.0
2015-06-17 12:00:00,37.25,37.25,37.19,37.22,59226.0,28.7162,28.7162,28.67,28.6931,59226.0
2015-06-17 12:10:00,37.21,37.21,37.16,37.18,32268.0,28.6854,28.6854,28.6469,28.6623,32268.0
2015-06-17 12:20:00,37.18,37.24,37.17,37.19,52573.0,28.6623,28.7085,28.6546,28.67,52573.0
2015-06-17 12:30:00,37.19,37.21,37.17,37.2,19547.0,28.67,28.6854,28.6546,28.6777,19547.0
2015-06-17 12:40:00,37.2,37.22,37.13,37.18,48229.0,28.6777,28.6931,28.6237,28.6623,48229.0
2015-06-17 12:50:00,37.18,37.19,37.14,37.16,31421.0,28.6623,28.67,28.6314,28.6469,31421.0
2015-06-17 13:00:00,37.15,37.16,37.08,37.09,152448.0,28.6392,28.6469,28.5852,28.5929,152448.0
2015-06-17 13:10:00,37.09,37.09,37.06,37.07,53225.0,28.5929,28.5929,28.5698,28.5775,53225.0
2015-06-17 13:20:00,37.07,37.14,37.06,37.11,130943.0,28.5775,28.6314,28.5698,28.6083,130943.0
2015-06-17 13:30:00,37.11,37.12,37.1,37.11,35947.0,28.6083,28.616,28.6006,28.6083,35947.0
2015-06-17 13:40:00,37.11,37.11,37.05,37.05,130379.0,28.6083,28.6083,28.5621,28.5621,130379.0
2015-06-17 13:50:00,37.05,37.08,37.05,37.08,65797.0,28.5621,28.5852,28.5621,28.5852,65797.0
2015-06-17 14:00:00,37.07,37.28,37.0,37.25,230080.0,28.5775,28.7394,28.5235,28.7162,230080.0
2015-06-17 14:10:00,37.24,37.27,37.22,37.24,85623.0,28.7085,28.7317,28.6931,28.7085,85623.0
2015-06-17 14:20:00,37.23,37.24,37.15,37.17,84605.0,28.7008,28.7085,28.6392,28.6546,84605.0
2015-06-17 14:30:00,37.16,37.23,37.13,37.23,170343.0,28.6469,28.7008,28.6237,28.7008,170343.0
2015-06-17 14:40:00,37.24,37.37,37.24,37.34,83907.0,28.7085,28.8087,28.7085,28.7856,83907.0
2015-06-17 14:50:00,37.34,37.34,37.31,37.32,40848.0,28.7856,28.7856,28.7625,28.7702,40848.0
2015-06-17 15:00:00,37.32,37.33,37.29,37.3,48376.0,28.7702,28.7779,28.7471,28.7548,48376.0
2015-06-17 15:10:00,37.3,37.36,37.3,37.31,46219.0,28.7548,28.801,28.7548,28.7625,46219.0
2015-06-17 15:20:00,37.31,37.34,37.3,37.31,124187.0,28.7625,28.7856,28.7548,28.7625,124187.0
2015-06-17 15:30:00,37.3,37.34,37.3,37.33,132815.0,28.7548,28.7856,28.7548,28.7779,132815.0
2015-06-17 15:40:00,37.33,37.33,37.28,37.29,83512.0,28.7779,28.7779,28.7394,28.7471,83512.0
2015-06-17 15:50:00,37.29,37.31,37.28,37.31,185460.0,28.7471,28.7625,28.7394,28.7625,185460.0
2015-06-18 09:30:00,37.42,37.6,37.4,37.52,84806.0,28.8473,28.9861,28.8319,28.9244,84806.0
2015-06-18 09:40:00,37.53,37.55,37.5,37.55,69379.0,28.9321,28.9475,28.909,28.9475,69379.0
2015-06-18 09:50:00,37.55,37.57,37.53,37.55,34388.0,28.9475,28.9629,28.9321,28.9475,34388.0
2015-06-18 10:00:00,37.56,37.65,37.55,37.65,44451.0,28.9552,29.0246,28.9475,29.0246,44451.0
2015-06-18 10:10:00,37.65,37.65,37.62,37.62,27037.0,29.0246,29.0246,29.0015,29.0015,27037.0
2015-06-18 10:20:00,37.63,37.66,37.61,37.64,47492.0,29.0092,29.0323,28.9938,29.0169,47492.0
2015-06-18 10:30:00,37.64,37.66,37.6,37.61,51081.0,29.0169,29.0323,28.9861,28.9938,51081.0
2015-06-18 10:40:00,37.61,37.69,37.61,37.67,34628.0,28.9938,29.0554,28.9938,29.04,34628.0
2015-06-18 10:50:00,37.67,37.69,37.65,37.66,20593.0,29.04,29.0554,29.0246,29.0323,20593.0
2015-06-18 11:00:00,37.66,37.7,37.65,37.68,40284.0,29.0323,29.0631,29.0246,29.0477,40284.0
2015-06-18 11:10:00,37.68,37.69,37.64,37.65,32258.0,29.0477,29.0554,29.0169,29.0246,32258.0
2015-06-18 11:20:00,37.65,37.67,37.63,37.66,88152.0,29.0246,29.04,29.0092,29.0323,88152.0
2015-06-18 11:30:00,37.66,37.69,37.63,37.66,36928.0,29.0323,29.0554,29.0092,29.0323,36928.0
2015-06-18 11:40:00,37.66,37.67,37.59,37.59,54407.0,29.0323,29.04,28.9783,28.9783,54407.0
2015-06-18 11:50:00,37.6,37.6,37.58,37.59,31396.0,28.9861,28.9861,28.9706,28.9783,31396.0
2015-06-18 12:00:00,37.6,37.62,37.59,37.62,75323.0,28.9861,29.0015,28.9783,29.0015,75323.0
2015-06-18 12:10:00,37.61,37.63,37.61,37.62,28444.0,28.9938,29.0092,28.9938,29.0015,28444.0
2015-06-18 12:20:00,37.63,37.65,37.61,37.63,75592.0,29.0092,29.0246,28.9938,29.0092,75592.0
2015-06-18 12:30:00,37.63,37.68,37.62,37.65,66410.0,29.0092,29.0477,29.0015,29.0246,66410.0
2015-06-18 12:40:00,37.65,37.65,37.61,37.62,46827.0,29.0246,29.0246,28.9938,29.0015,46827.0
2015-06-18 12:50:00,37.62,37.63,37.6,37.6,66222.0,29.0015,29.0092,28.9861,28.9861,66222.0
2015-06-18 13:00:00,37.6,37.61,37.54,37.54,63069.0,28.9861,28.9938,28.9398,28.9398,63069.0
2015-06-18 13:10:00,37.54,37.58,37.54,37.57,61044.0,28.9398,28.9706,28.9398,28.9629,61044.0
2015-06-18 13:20:00,37.57,37.58,37.55,37.56,56827.0,28.9629,28.9706,28.9475,28.9552,56827.0
2015-06-18 13:30:00,37.56,37.56,37.52,37.53,35275.0,28.9552,28.9552,28.9244,28.9321,35275.0
2015-06-18 13:40:00,37.53,37.53,37.5,37.51,42205.0,28.9321,28.9321,28.909,28.9167,42205.0
2015-06-18 13:50:00,37.51,37.51,37.47,37.5,97469.0,28.9167,28.9167,28.8858,28.909,97469.0
2015-06-18 14:00:00,37.5,37.51,37.49,37.5,41355.0,28.909,28.9167,28.9013,28.909,41355.0
2015-06-18 14:10:00,37.49,37.5,37.48,37.49,31602.0,28.9013,28.909,28.8935,28.9013,31602.0
2015-06-18 14:20:00,37.5,37.52,37.49,37.5,71489.0,28.909,28.9244,28.9013,28.909,71489.0
2015-06-18 14:30:00,37.5,37.52,37.49,37.52,50382.0,28.909,28.9244,28.9013,28.9244,50382.0
2015-06-18 14:40:00,37.52,37.53,37.48,37.49,83345.0,28.9244,28.9321,28.8935,28.9013,83345.0
2015-06-18 14:50:00,37.48,37.49,37.44,37.46,123729.0,28.8935,28.9013,28.8627,28.8781,123729.0
2015-06-18 15:00:00,37.46,37.48,37.44,37.46,57794.0,28.8781,28.8935,28.8627,28.8781,57794.0
2015-06-18 15:10:00,37.45,37.46,37.41,37.41,62437.0,28.8704,28.8781,28.8396,28.8396,62437.0
2015-06-18 15:20:00,37.41,37.48,37.41,37.48,121798.0,28.8396,28.8935,28.8396,28.8935,121798.0
2015-06-18 15:30:00,37.47,37.49,37.4,37.4,164183.0,28.8858,28.9013,28.8319,28.8319,164183.0
2015-06-18 15:40:00,37.4,37.44,37.4,37.41,136353.0,28.8319,28.8627,28.8319,28.8396,136353.0
2015-06-18 15:50:00,37.4,37.42,37.36,37.4,316685.0,28.8319,28.8473,28.801,28.8319,316685.0
2015-06-19 09:30:00,37.29,37.49,37.27,37.49,632348.0,28.7471,28.9013,28.7317,28.9013,632348.0
2015-06-19 09:40:00,37.5,37.5,37.41,37.42,43445.0,28.909,28.909,28.8396,28.8473,43445.0
2015-06-19 09:50:00,37.42,37.46,37.4,37.4,54376.0,28.8473,28.8781,28.8319,28.8319,54376.0
2015-06-19 10:00:00,37.4,37.47,37.4,37.47,53653.0,28.8319,28.8858,28.8319,28.8858,53653.0
2015-06-19 10:10:00,37.47,37.51,37.46,37.5,55024.0,28.8858,28.9167,28.8781,28.909,55024.0
2015-06-19 10:20:00,37.5,37.51,37.49,37.51,42771.0,28.909,28.9167,28.9013,28.9167,42771.0
2015-06-19 10:30:00,37.51,37.54,37.5,37.5,50081.0,28.9167,28.9398,28.909,28.909,50081.0
2015-06-19 10:40:00,37.5,37.55,37.49,37.55,52668.0,28.909,28.9475,28.9013,28.9475,52668.0
2015-06-19 10:50:00,37.55,37.58,37.5,37.5,122429.0,28.9475,28.9706,28.909,28.909,122429.0
2015-06-19 11:00:00,37.5,37.51,37.49,37.51,50986.0,28.909,28.9167,28.9013,28.9167,50986.0
2015-06-19 11:10:00,37.51,37.52,37.49,37.52,61680.0,28.9167,28.9244,28.9013,28.9244,61680.0
2015-06-19 11:20:00,37.52,37.54,37.51,37.53,59800.0,28.9244,28.9398,28.9167,28.9321,59800.0
2015-06-19 11:30:00,37.54,37.54,37.51,37.53,45868.0,28.9398,28.9398,28.9167,28.9321,45868.0
2015-06-19 11:40:00,37.53,37.54,37.5,37.52,48078.0,28.9321,28.9398,28.909,28.9244,48078.0
2015-06-19 11:50:00,37.52,37.53,37.51,37.52,36808.0,28.9244,28.9321,28.9167,28.9244,36808.0
2015-06-19 12:00:00,37.52,37.53,37.5,37.52,39098.0,28.9244,28.9321,28.909,28.9244,39098.0
2015-06-19 12:10:00,37.51,37.51,37.49,37.5,31294.0,28.9167,28.9167,28.9013,28.909,31294.0
2015-06-19 12:20:00,37.49,37.5,37.49,37.5,25812.0,28.9013,28.909,28.9013,28.909,25812.0
2015-06-19 12:30:00,37.5,37.51,37.48,37.5,35713.0,28.909,28.9167,28.8935,28.909,35713.0
2015-06-19 12:40:00,37.51,37.51,37.49,37.5,36137.0,28.9167,28.9167,28.9013,28.909,36137.0
2015-06-19 12:50:00,37.5,37.5,37.49,37.5,23457.0,28.909,28.909,28.9013,28.909,23457.0
2015-06-19 13:00:00,37.5,37.51,37.49,37.5,35249.0,28.909,28.9167,28.9013,28.909,35249.0
2015-06-19 13:10:00,37.5,37.5,37.49,37.5,35608.0,28.909,28.909,28.9013,28.909,35608.0
2015-06-19 13:20:00,37.5,37.51,37.49,37.5,28511.0,28.909,28.9167,28.9013,28.909,28511.0
2015-06-19 13:30:00,37.5,37.52,37.49,37.5,41095.0,28.909,28.9244,28.9013,28.909,41095.0
2015-06-19 13:40:00,37.5,37.51,37.49,37.51,36166.0,28.909,28.9167,28.9013,28.9167,36166.0
2015-06-19 13:50:00,37.5,37.51,37.49,37.49,33678.0,28.909,28.9167,28.9013,28.9013,33678.0
2015-06-19 14:00:00,37.49,37.5,37.46,37.46,47225.0,28.9013,28.909,28.8781,28.8781,47225.0
2015-06-19 14:10:00,37.47,37.47,37.43,37.45,43996.0,28.8858,28.8858,28.855,28.8704,43996.0
2015-06-19 14:20:00,37.44,37.45,37.36,37.38,96041.0,28.8627,28.8704,28.801,28.8165,96041.0
2015-06-19 14:30:00,37.38,37.42,37.38,37.42,34345.0,28.8165,28.8473,28.8165,28.8473,34345.0
2015-06-19 14:40:00,37.42,37.43,37.41,37.43,28023.0,28.8473,28.855,28.8396,28.855,28023.0
2015-06-19 14:50:00,37.43,37.43,37.39,37.41,49930.0,28.855,28.855,28.8242,28.8396,49930.0
2015-06-19 15:00:00,37.41,37.42,37.39,37.4,49302.0,28.8396,28.8473,28.8242,28.8319,49302.0
2015-06-19 15:10:00,37.4,37.4,37.37,37.39,60740.0,28.8319,28.8319,28.8087,28.8242,60740.0
2015-06-19 15:20:00,37.39,37.4,37.37,37.37,69498.0,28.8242,28.8319,28.8087,28.8087,69498.0
2015-06-19 15:30:00,37.38,37.39,37.36,37.36,84247.0,28.8165,28.8242,28.801,28.801,84247.0
2015-06-19 15:40:00,37.36,37.41,37.34,37.4,173987.0,28.801,28.8396,28.7856,28.8319,173987.0
2015-06-19 15:50:00,37.41,37.42,37.36,37.37,455593.0,28.8396,28.8473,28.801,28.8087,455593.0
2015-06-22 09:30:00,37.5,37.58,37.43,37.46,42605.0,28.909,28.9706,28.855,28.8781,42605.0
2015-06-22 09:40:00,37.47,37.5,37.45,37.5,41902.0,28.8858,28.909,28.8704,28.909,41902.0
2015-06-22 09:50:00,37.49,37.53,37.49,37.51,29077.0,28.9013,28.9321,28.9013,28.9167,29077.0
2015-06-22 10:00:00,37.51,37.53,37.48,37.51,36492.0,28.9167,28.9321,28.8935,28.9167,36492.0
2015-06-22 10:10:00,37.52,37.52,37.48,37.49,36546.0,28.9244,28.9244,28.8935,28.9013,36546.0
2015-06-22 10:20:00,37.49,37.52,37.47,37.5,53364.0,28.9013,28.9244,28.8858,28.909,53364.0
2015-06-22 10:30:00,37.5,37.53,37.5,37.52,34264.0,28.909,28.9321,28.909,28.9244,34264.0
2015-06-22 10:40:00,37.53,37.57,37.52,37.54,89242.0,28.9321,28.9629,28.9244,28.9398,89242.0
2015-06-22 10:50:00,37.54,37.58,37.54,37.57,17126.0,28.9398,28.9706,28.9398,28.9629,17126.0
2015-06-22 11:00:00,37.57,37.64,37.55,37.62,79665.0,28.9629,29.0169,28.9475,29.0015,79665.0
2015-06-22 11:10:00,37.63,37.65,37.61,37.61,35586.0,29.0092,29.0246,28.9938,28.9938,35586.0
2015-06-22 11:20:00,37.62,37.66,37.61,37.63,34587.0,29.0015,29.0323,28.9938,29.0092,34587.0
2015-06-22 11:30:00,37.63,37.64,37.62,37.63,63954.0,29.0092,29.0169,29.0015,29.0092,63954.0
2015-06-22 11:40:00,37.63,37.63,37.6,37.6,34641.0,29.0092,29.0092,28.9861,28.9861,34641.0
2015-06-22 11:50:00,37.6,37.61,37.58,37.59,46253.0,28.9861,28.9938,28.9706,28.9783,46253.0
2015-06-22 12:00:00,37.59,37.59,37.56,37.57,48878.0,28.9783,28.9783,28.9552,28.9629,48878.0
2015-06-22 12:10:00,37.57,37.57,37.55,37.56,39122.0,28.9629,28.9629,28.9475,28.9552,39122.0
2015-06-22 12:20:00,37.57,37.57,37.52,37.54,71769.0,28.9629,28.9629,28.9244,28.9398,71769.0
2015-06-22 12:30:00,37.54,37.55,37.53,37.55,16928.0,28.9398,28.9475,28.9321,28.9475,16928.0
2015-06-22 12:40:00,37.55,37.56,37.53,37.54,55602.0,28.9475,28.9552,28.9321,28.9398,55602.0
2015-06-22 12:50:00,37.54,37.57,37.53,37.57,18880.0,28.9398,28.9629,28.9321,28.9629,18880.0
2015-06-22 13:00:00,37.56,37.57,37.53,37.53,33977.0,28.9552,28.9629,28.9321,28.9321,33977.0
2015-06-22 13:10:00,37.53,37.54,37.53,37.54,17539.0,28.9321,28.9398,28.9321,28.9398,17539.0
2015-06-22 13:20:00,37.54,37.55,37.52,37.53,24687.0,28.9398,28.9475,28.9244,28.9321,24687.0
2015-06-22 13:30:00,37.53,37.54,37.52,37.52,36010.0,28.9321,28.9398,28.9244,28.9244,36010.0
2015-06-22 13:40:00,37.52,37.57,37.52,37.56,29140.0,28.9244,28.9629,28.9244,28.9552,29140.0
2015-06-22 13:50:00,37.57,37.58,37.56,37.57,21561.0,28.9629,28.9706,28.9552,28.9629,21561.0
2015-06-22 14:00:00,37.57,37.6,37.56,37.59,32226.0,28.9629,28.9861,28.9552,28.9783,32226.0
2015-06-22 14:10:00,37.59,37.59,37.56,37.56,22188.0,28.9783,28.9783,28.9552,28.9552,22188.0
2015-06-22 14:20:00,37.56,37.57,37.54,37.56,20128.0,28.9552,28.9629,28.9398,28.9552,20128.0
2015-06-22 14:30:00,37.55,37.57,37.54,37.56,25227.0,28.9475,28.9629,28.9398,28.9552,25227.0
2015-06-22 14:40:00,37.57,37.57,37.55,37.55,30074.0,28.9629,28.9629,28.9475,28.9475,30074.0
2015-06-22 14:50:00,37.55,37.57,37.54,37.55,22920.0,28.9475,28.9629,28.9398,28.9475,22920.0
2015-06-22 15:00:00,37.55,37.57,37.54,37.56,29570.0,28.9475,28.9629,28.9398,28.9552,29570.0
2015-06-22 15:10:00,37.57,37.57,37.55,37.57,52463.0,28.9629,28.9629,28.9475,28.9629,52463.0
2015-06-22 15:20:00,37.57,37.58,37.56,37.58,43520.0,28.9629,28.9706,28.9552,28.9706,43520.0
2015-06-22 15:30:00,37.57,37.58,37.56,37.58,80586.0,28.9629,28.9706,28.9552,28.9706,80586.0
2015-06-22 15:40:00,37.58,37.6,37.57,37.6,97929.0,28.9706,28.9861,28.9629,28.9861,97929.0
2015-06-22 15:50:00,37.59,37.62,37.59,37.62,184839.0,28.9783,29.0015,28.9783,29.0015,184839.0
2015-06-23 09:30:00,37.59,37.6,37.46,37.52,30990.0,28.9783,28.9861,28.8781,28.9244,30990.0
2015-06-23 09:40:00,37.53,37.56,37.51,37.53,28314.0,28.9321,28.9552,28.9167,28.9321,28314.0
2015-06-23 09:50:00,37.53,37.57,37.51,37.55,27077.0,28.9321,28.9629,28.9167,28.9475,27077.0
2015-06-23 10:00:00,37.56,37.57,37.53,37.54,27631.0,28.9552,28.9629,28.9321,28.9398,27631.0
2015-06-23 10:10:00,37.54,37.55,37.5,37.5,37760.0,28.9398,28.9475,28.909,28.909,37760.0
2015-06-23 10:20:00,37.49,37.52,37.45,37.47,26747.0,28.9013,28.9244,28.8704,28.8858,26747.0
2015-06-23 10:30:00,37.47,37.51,37.45,37.5,42199.0,28.8858,28.9167,28.8704,28.909,42199.0
2015-06-23 10:40:00,37.49,37.5,37.45,37.48,28979.0,28.9013,28.909,28.8704,28.8935,28979.0
2015-06-23 10:50:00,37.48,37.5,37.47,37.48,31569.0,28.8935,28.909,28.8858,28.8935,31569.0
2015-06-23 11:00:00,37.48,37.53,37.48,37.53,46188.0,28.8935,28.9321,28.8935,28.9321,46188.0
2015-06-23 11:10:00,37.53,37.54,37.51,37.54,48024.0,28.9321,28.9398,28.9167,28.9398,48024.0
2015-06-23 11:20:00,37.54,37.54,37.49,37.52,46065.0,28.9398,28.9398,28.9013,28.9244,46065.0
2015-06-23 11:30:00,37.52,37.54,37.5,37.52,14828.0,28.9244,28.9398,28.909,28.9244,14828.0
2015-06-23 11:40:00,37.51,37.52,37.5,37.52,21812.0,28.9167,28.9244,28.909,28.9244,21812.0
2015-06-23 11:50:00,37.52,37.52,37.5,37.5,21477.0,28.9244,28.9244,28.909,28.909,21477.0
2015-06-23 12:00:00,37.5,37.51,37.49,37.51,70252.0,28.909,28.9167,28.9013,28.9167,70252.0
2015-06-23 12:10:00,37.51,37.51,37.5,37.51,14036.0,28.9167,28.9167,28.909,28.9167,14036.0
2015-06-23 12:20:00,37.51,37.52,37.49,37.5,30049.0,28.9167,28.9244,28.9013,28.909,30049.0
2015-06-23 12:30:00,37.5,37.52,37.49,37.52,46083.0,28.909,28.9244,28.9013,28.9244,46083.0
2015-06-23 12:40:00,37.51,37.53,37.5,37.52,21077.0,28.9167,28.9321,28.909,28.9244,21077.0
2015-06-23 12:50:00,37.52,37.53,37.51,37.53,28938.0,28.9244,28.9321,28.9167,28.9321,28938.0
2015-06-23 13:00:00,37.52,37.54,37.52,37.54,20898.0,28.9244,28.9398,28.9244,28.9398,20898.0
2015-06-23 13:10:00,37.53,37.54,37.52,37.53,19815.0,28.9321,28.9398,28.9244,28.9321,19815.0
2015-06-23 13:20:00,37.53,37.53,37.52,37.53,26867.0,28.9321,28.9321,28.9244,28.9321,26867.0
2015-06-23 13:30:00,37.52,37.53,37.51,37.53,20928.0,28.9244,28.9321,28.9167,28.9321,20928.0
2015-06-23 13:40:00,37.53,37.54,37.51,37.52,54504.0,28.9321,28.9398,28.9167,28.9244,54504.0
2015-06-23 13:50:00,37.52,37.53,37.52,37.52,9792.0,28.9244,28.9321,28.9244,28.9244,9792.0
2015-06-23 14:00:00,37.52,37.56,37.52,37.55,45276.0,28.9244,28.9552,28.9244,28.9475,45276.0
2015-06-23 14:10:00,37.55,37.56,37.54,37.55,35339.0,28.9475,28.9552,28.9398,28.9475,35339.0
2015-06-23 14:20:00,37.55,37.56,37.55,37.55,18884.0,28.9475,28.9552,28.9475,28.9475,18884.0
2015-06-23 14:30:00,37.55,37.6,37.55,37.6,54833.0,28.9475,28.9861,28.9475,28.9861,54833.0
2015-06-23 14:40:00,37.6,37.61,37.59,37.61,28701.0,28.9861,28.9938,28.9783,28.9938,28701.0
2015-06-23 14:50:00,37.6,37.61,37.6,37.61,50198.0,28.9861,28.9938,28.9861,28.9938,50198.0
2015-06-23 15:00:00,37.61,37.61,37.59,37.6,34582.0,28.9938,28.9938,28.9783,28.9861,34582.0
2015-06-23 15:10:00,37.59,37.6,37.56,37.59,72757.0,28.9783,28.9861,28.9552,28.9783,72757.0
2015-06-23 15:20:00,37.59,37.59,37.57,37.58,43942.0,28.9783,28.9783,28.9629,28.9706,43942.0
2015-06-23 15:30:00,37.57,37.61,37.57,37.59,73298.0,28.9629,28.9938,28.9629,28.9783,73298.0
2015-06-23 15:40:00,37.59,37.61,37.59,37.59,153237.0,28.9783,28.9938,28.9783,28.9783,153237.0
2015-06-23 15:50:00,37.6,37.61,37.59,37.61,172763.0,28.9861,28.9938,28.9783,28.9938,172763.0
2015-06-24 09:30:00,37.21,37.76,37.13,37.71,1095946.0,28.6854,29.1094,28.6237,29.0709,1095946.0
2015-06-24 09:40:00,37.7,38.13,37.67,38.02,479173.0,29.0631,29.3946,29.04,29.3098,479173.0
2015-06-24 09:50:00,38.02,38.15,37.9,38.13,313630.0,29.3098,29.4101,29.2173,29.3946,313630.0
2015-06-24 10:00:00,38.13,38.14,38.08,38.14,148736.0,29.3946,29.4023,29.3561,29.4023,148736.0
2015-06-24 10:10:00,38.14,38.71,38.12,38.63,942926.0,29.4023,29.8418,29.3869,29.7801,942926.0
2015-06-24 10:20:00,38.63,38.87,38.61,38.81,584679.0,29.7801,29.9651,29.7647,29.9189,584679.0
2015-06-24 10:30:00,38.81,39.0,38.63,38.78,993821.0,29.9189,30.0653,29.7801,29.8957,993821.0
2015-06-24 10:40:00,38.78,38.78,38.68,38.77,432388.0,29.8957,29.8957,29.8186,29.888,432388.0
2015-06-24 10:50:00,38.78,38.93,38.76,38.84,656344.0,29.8957,30.0114,29.8803,29.942,656344.0
2015-06-24 11:00:00,38.85,38.87,38.81,38.82,385732.0,29.9497,29.9651,29.9189,29.9266,385732.0
2015-06-24 11:10:00,38.82,38.82,38.66,38.73,377517.0,29.9266,29.9266,29.8032,29.8572,377517.0
2015-06-24 11:20:00,38.73,38.76,38.52,38.66,508055.0,29.8572,29.8803,29.6953,29.8032,508055.0
2015-06-24 11:30:00,38.65,38.7,38.63,38.65,381368.0,29.7955,29.8341,29.7801,29.7955,381368.0
2015-06-24 11:40:00,38.64,38.75,38.6,38.67,377243.0,29.7878,29.8726,29.757,29.8109,377243.0
2015-06-24 11:50:00,38.68,38.73,38.61,38.61,247802.0,29.8186,29.8572,29.7647,29.7647,247802.0
2015-06-24 12:00:00,38.61,38.7,38.58,38.66,252090.0,29.7647,29.8341,29.7415,29.8032,252090.0
2015-06-24 12:10:00,38.66,38.74,38.63,38.68,175074.0,29.8032,29.8649,29.7801,29.8186,175074.0
2015-06-24 12:20:00,38.69,38.7,38.59,38.67,106676.0,29.8263,29.8341,29.7493,29.8109,106676.0
2015-06-24 12:30:00,38.67,38.69,38.62,38.69,216118.0,29.8109,29.8263,29.7724,29.8263,216118.0
2015-06-24 12:40:00,38.69,38.8,38.68,38.71,220289.0,29.8263,29.9111,29.8186,29.8418,220289.0
2015-06-24 12:50:00,38.71,38.74,38.68,38.68,94108.0,29.8418,29.8649,29.8186,29.8186,94108.0
2015-06-24 13:00:00,38.68,38.77,38.67,38.74,206062.0,29.8186,29.888,29.8109,29.8649,206062.0
2015-06-24 13:10:00,38.74,38.77,38.72,38.72,158495.0,29.8649,29.888,29.8495,29.8495,158495.0
2015-06-24 13:20:00,38.72,38.74,38.66,38.69,147957.0,29.8495,29.8649,29.8032,29.8263,147957.0
2015-06-24 13:30:00,38.7,38.7,38.61,38.69,259274.0,29.8341,29.8341,29.7647,29.8263,259274.0
2015-06-24 13:40:00,38.7,38.71,38.64,38.64,299747.0,29.8341,29.8418,29.7878,29.7878,299747.0
2015-06-24 13:50:00,38.64,38.67,38.62,38.66,155275.0,29.7878,29.8109,29.7724,29.8032,155275.0
2015-06-24 14:00:00,38.66,38.66,38.54,38.54,92770.0,29.8032,29.8032,29.7107,29.7107,92770.0
2015-06-24 14:10:00,38.54,38.61,38.53,38.57,115392.0,29.7107,29.7647,29.703,29.7338,115392.0
2015-06-24 14:20:00,38.57,38.65,38.55,38.59,181480.0,29.7338,29.7955,29.7184,29.7493,181480.0
2015-06-24 14:30:00,38.58,38.61,38.49,38.52,278335.0,29.7415,29.7647,29.6722,29.6953,278335.0
2015-06-24 14:40:00,38.52,38.53,38.43,38.47,223269.0,29.6953,29.703,29.6259,29.6567,223269.0
2015-06-24 14:50:00,38.48,38.73,38.48,38.69,367444.0,29.6645,29.8572,29.6645,29.8263,367444.0
2015-06-24 15:00:00,38.69,38.72,38.54,38.54,425717.0,29.8263,29.8495,29.7107,29.7107,425717.0
2015-06-24 15:10:00,38.54,38.59,38.51,38.55,99362.0,29.7107,29.7493,29.6876,29.7184,99362.0
2015-06-24 15:20:00,38.56,38.59,38.51,38.51,156650.0,29.7261,29.7493,29.6876,29.6876,156650.0
2015-06-24 15:30:00,38.52,38.65,38.52,38.61,498212.0,29.6953,29.7955,29.6953,29.7647,498212.0
2015-06-24 15:40:00,38.62,38.62,38.51,38.59,466490.0,29.7724,29.7724,29.6876,29.7493,466490.0
2015-06-24 15:50:00,38.59,38.77,38.58,38.75,1491470.0,29.7493,29.888,29.7415,29.8726,1491470.0
2015-06-25 09:30:00,38.7,38.71,38.27,38.29,503877.0,29.8341,29.8418,29.5026,29.518,503877.0
2015-06-25 09:40:00,38.29,38.38,38.15,38.37,192035.0,29.518,29.5874,29.4101,29.5797,192035.0
2015-06-25 09:50:00,38.38,38.45,38.35,38.41,194285.0,29.5874,29.6413,29.5642,29.6105,194285.0
2015-06-25 10:00:00,38.42,38.42,38.33,38.41,219890.0,29.6182,29.6182,29.5488,29.6105,219890.0
2015-06-25 10:10:00,38.41,38.58,38.39,38.58,215888.0,29.6105,29.7415,29.5951,29.7415,215888.0
2015-06-25 10:20:00,38.58,38.6,38.43,38.5,155854.0,29.7415,29.757,29.6259,29.6799,155854.0
2015-06-25 10:30:00,38.5,38.62,38.47,38.61,213970.0,29.6799,29.7724,29.6567,29.7647,213970.0
2015-06-25 10:40:00,38.61,38.62,38.47,38.51,99998.0,29.7647,29.7724,29.6567,29.6876,99998.0
2015-06-25 10:50:00,38.52,38.63,38.51,38.62,238669.0,29.6953,29.7801,29.6876,29.7724,238669.0
2015-06-25 11:00:00,38.61,38.63,38.53,38.53,140915.0,29.7647,29.7801,29.703,29.703,140915.0
2015-06-25 11:10:00,38.53,38.56,38.45,38.5,335758.0,29.703,29.7261,29.6413,29.6799,335758.0
2015-06-25 11:20:00,38.49,38.49,38.36,38.37,218571.0,29.6722,29.6722,29.5719,29.5797,218571.0
2015-06-25 11:30:00,38.36,38.41,38.28,38.34,168640.0,29.5719,29.6105,29.5103,29.5565,168640.0
2015-06-25 11:40:00,38.34,38.38,38.2,38.34,267900.0,29.5565,29.5874,29.4486,29.5565,267900.0
2015-06-25 11:50:00,38.34,38.36,38.29,38.3,109126.0,29.5565,29.5719,29.518,29.5257,109126.0
2015-06-25 12:00:00,38.3,38.32,38.24,38.3,82217.0,29.5257,29.5411,29.4794,29.5257,82217.0
2015-06-25 12:10:00,38.3,38.38,38.24,38.38,136184.0,29.5257,29.5874,29.4794,29.5874,136184.0
2015-06-25 12:20:00,38.38,38.41,38.34,38.38,191768.0,29.5874,29.6105,29.5565,29.5874,191768.0
2015-06-25 12:30:00,38.39,38.46,38.38,38.43,105677.0,29.5951,29.649,29.5874,29.6259,105677.0
2015-06-25 12:40:00,38.44,38.44,38.34,38.36,127020.0,29.6336,29.6336,29.5565,29.5719,127020.0
2015-06-25 12:50:00,38.36,38.43,38.35,38.4,116551.0,29.5719,29.6259,29.5642,29.6028,116551.0
2015-06-25 13:00:00,38.4,38.4,38.33,38.37,103181.0,29.6028,29.6028,29.5488,29.5797,103181.0
2015-06-25 13:10:00,38.37,38.46,38.36,38.46,120946.0,29.5797,29.649,29.5719,29.649,120946.0
2015-06-25 13:20:00,38.45,38.46,38.41,38.44,75669.0,29.6413,29.649,29.6105,29.6336,75669.0
2015-06-25 13:30:00,38.45,38.45,38.34,38.34,50160.0,29.6413,29.6413,29.5565,29.5565,50160.0
2015-06-25 13:40:00,38.34,38.4,38.33,38.35,137841.0,29.5565,29.6028,29.5488,29.5642,137841.0
2015-06-25 13:50:00,38.35,38.36,38.28,38.34,203928.0,29.5642,29.5719,29.5103,29.5565,203928.0
2015-06-25 14:00:00,38.34,38.34,38.22,38.28,132128.0,29.5565,29.5565,29.464,29.5103,132128.0
2015-06-25 14:10:00,38.28,38.28,38.23,38.25,61990.0,29.5103,29.5103,29.4717,29.4871,61990.0
2015-06-25 14:20:00,38.25,38.31,38.17,38.31,272818.0,29.4871,29.5334,29.4255,29.5334,272818.0
2015-06-25 14:30:00,38.31,38.33,38.27,38.31,216890.0,29.5334,29.5488,29.5026,29.5334,216890.0
2015-06-25 14:40:00,38.31,38.35,38.26,38.33,91234.0,29.5334,29.5642,29.4949,29.5488,91234.0
2015-06-25 14:50:00,38.33,38.34,38.26,38.32,92310.0,29.5488,29.5565,29.4949,29.5411,92310.0
2015-06-25 15:00:00,38.32,38.35,38.27,38.27,134828.0,29.5411,29.5642,29.5026,29.5026,134828.0
2015-06-25 15:10:00,38.26,38.27,38.22,38.25,230411.0,29.4949,29.5026,29.464,29.4871,230411.0
2015-06-25 15:20:00,38.24,38.27,38.18,38.18,459338.0,29.4794,29.5026,29.4332,29.4332,459338.0
2015-06-25 15:30:00,38.18,38.19,38.06,38.13,449769.0,29.4332,29.4409,29.3407,29.3946,449769.0
2015-06-25 15:40:00,38.13,38.28,38.12,38.28,671751.0,29.3946,29.5103,29.3869,29.5103,671751.0
2015-06-25 15:50:00,38.27,38.35,38.27,38.3,857857.0,29.5026,29.5642,29.5026,29.5257,857857.0
2015-06-26 09:30:00,38.21,38.3,38.1,38.28,129770.0,29.4563,29.5257,29.3715,29.5103,129770.0
2015-06-26 09:40:00,38.28,38.36,38.18,38.3,168351.0,29.5103,29.5719,29.4332,29.5257,168351.0
2015-06-26 09:50:00,38.31,38.35,38.3,38.33,49665.0,29.5334,29.5642,29.5257,29.5488,49665.0
2015-06-26 10:00:00,38.34,38.37,38.31,38.33,98656.0,29.5565,29.5797,29.5334,29.5488,98656.0
2015-06-26 10:10:00,38.33,38.37,38.31,38.31,81110.0,29.5488,29.5797,29.5334,29.5334,81110.0
2015-06-26 10:20:00,38.31,38.33,38.24,38.28,100568.0,29.5334,29.5488,29.4794,29.5103,100568.0
2015-06-26 10:30:00,38.27,38.32,38.25,38.27,169188.0,29.5026,29.5411,29.4871,29.5026,169188.0
2015-06-26 10:40:00,38.27,38.28,38.23,38.23,48189.0,29.5026,29.5103,29.4717,29.4717,48189.0
2015-06-26 10:50:00,38.24,38.26,38.2,38.21,96598.0,29.4794,29.4949,29.4486,29.4563,96598.0
2015-06-26 11:00:00,38.22,38.27,38.21,38.26,150019.0,29.464,29.5026,29.4563,29.4949,150019.0
2015-06-26 11:10:00,38.26,38.31,38.26,38.29,65430.0,29.4949,29.5334,29.4949,29.518,65430.0
2015-06-26 11:20:00,38.29,38.32,38.27,38.27,99217.0,29.518,29.5411,29.5026,29.5026,99217.0
2015-06-26 11:30:00,38.28,38.3,38.27,38.29,111268.0,29.5103,29.5257,29.5026,29.518,111268.0
2015-06-26 11:40:00,38.29,38.31,38.27,38.27,134340.0,29.518,29.5334,29.5026,29.5026,134340.0
2015-06-26 11:50:00,38.27,38.29,38.26,38.29,66915.0,29.5026,29.518,29.4949,29.518,66915.0
2015-06-26 12:00:00,38.29,38.29,38.23,38.26,154392.0,29.518,29.518,29.4717,29.4949,154392.0
2015-06-26 12:10:00,38.27,38.29,38.24,38.28,84436.0,29.5026,29.518,29.4794,29.5103,84436.0
2015-06-26 12:20:00,38.27,38.28,38.25,38.28,62655.0,29.5026,29.5103,29.4871,29.5103,62655.0
2015-06-26 12:30:00,38.28,38.28,38.19,38.19,117528.0,29.5103,29.5103,29.4409,29.4409,117528.0
2015-06-26 12:40:00,38.19,38.25,38.19,38.25,107077.0,29.4409,29.4871,29.4409,29.4871,107077.0
2015-06-26 12:50:00,38.25,38.27,38.18,38.18,110419.0,29.4871,29.5026,29.4332,29.4332,110419.0
2015-06-26 13:00:00,38.18,38.23,38.16,38.18,87704.0,29.4332,29.4717,29.4178,29.4332,87704.0
2015-06-26 13:10:00,38.17,38.19,38.16,38.18,78109.0,29.4255,29.4409,29.4178,29.4332,78109.0
2015-06-26 13:20:00,38.17,38.18,38.13,38.17,69343.0,29.4255,29.4332,29.3946,29.4255,69343.0
2015-06-26 13:30:00,38.16,38.16,38.13,38.16,45566.0,29.4178,29.4178,29.3946,29.4178,45566.0
2015-06-26 13:40:00,38.16,38.23,38.15,38.2,104007.0,29.4178,29.4717,29.4101,29.4486,104007.0
2015-06-26 13:50:00,38.2,38.21,38.19,38.21,32417.0,29.4486,29.4563,29.4409,29.4563,32417.0
2015-06-26 14:00:00,38.21,38.22,38.18,38.18,56762.0,29.4563,29.464,29.4332,29.4332,56762.0
2015-06-26 14:10:00,38.18,38.22,38.16,38.19,183404.0,29.4332,29.464,29.4178,29.4409,183404.0
2015-06-26 14:20:00,38.2,38.22,38.19,38.22,79049.0,29.4486,29.464,29.4409,29.464,79049.0
2015-06-26 14:30:00,38.21,38.25,38.2,38.23,61857.0,29.4563,29.4871,29.4486,29.4717,61857.0
2015-06-26 14:40:00,38.23,38.28,38.2,38.21,148963.0,29.4717,29.5103,29.4486,29.4563,148963.0
2015-06-26 14:50:00,38.22,38.26,38.19,38.24,99667.0,29.464,29.4949,29.4409,29.4794,99667.0
2015-06-26 15:00:00,38.24,38.29,38.2,38.24,157043.0,29.4794,29.518,29.4486,29.4794,157043.0
2015-06-26 15:10:00,38.24,38.29,38.23,38.27,139598.0,29.4794,29.518,29.4717,29.5026,139598.0
2015-06-26 15:20:00,38.28,38.28,38.23,38.26,104754.0,29.5103,29.5103,29.4717,29.4949,104754.0
2015-06-26 15:30:00,38.26,38.32,38.24,38.3,214861.0,29.4949,29.5411,29.4794,29.5257,214861.0
2015-06-26 15:40:00,38.3,38.34,38.25,38.34,303983.0,29.5257,29.5565,29.4871,29.5565,303983.0
2015-06-26 15:50:00,38.34,38.43,38.32,38.41,1140127.0,29.5565,29.6259,29.5411,29.6105,1140127.0
2015-06-29 09:30:00,38.42,38.43,37.86,37.94,193819.0,29.6182,29.6259,29.1865,29.2482,193819.0
2015-06-29 09:40:00,37.94,38.03,37.81,37.84,610588.0,29.2482,29.3175,29.1479,29.1711,610588.0
2015-06-29 09:50:00,37.84,37.87,37.72,37.75,285457.0,29.1711,29.1942,29.0786,29.1017,285457.0
2015-06-29 10:00:00,37.75,37.9,37.74,37.79,245312.0,29.1017,29.2173,29.094,29.1325,245312.0
2015-06-29 10:10:00,37.79,37.9,37.74,37.75,175494.0,29.1325,29.2173,29.094,29.1017,175494.0
2015-06-29 10:20:00,37.74,37.76,37.61,37.61,319662.0,29.094,29.1094,28.9938,28.9938,319662.0
2015-06-29 10:30:00,37.61,37.71,37.54,37.7,434491.0,28.9938,29.0709,28.9398,29.0631,434491.0
2015-06-29 10:40:00,37.7,37.71,37.46,37.47,612055.0,29.0631,29.0709,28.8781,28.8858,612055.0
2015-06-29 10:50:00,37.47,37.7,37.47,37.63,327343.0,28.8858,29.0631,28.8858,29.0092,327343.0
2015-06-29 11:00:00,37.63,37.65,37.55,37.65,376287.0,29.0092,29.0246,28.9475,29.0246,376287.0
2015-06-29 11:10:00,37.65,37.67,37.5,37.55,308487.0,29.0246,29.04,28.909,28.9475,308487.0
2015-06-29 11:20:00,37.55,37.58,37.5,37.55,224264.0,28.9475,28.9706,28.909,28.9475,224264.0
2015-06-29 11:30:00,37.56,37.58,37.5,37.55,240434.0,28.9552,28.9706,28.909,28.9475,240434.0
2015-06-29 11:40:00,37.53,37.62,37.52,37.53,215729.0,28.9321,29.0015,28.9244,28.9321,215729.0
2015-06-29 11:50:00,37.53,37.55,37.49,37.55,251509.0,28.9321,28.9475,28.9013,28.9475,251509.0
2015-06-29 12:00:00,37.55,37.65,37.55,37.62,134350.0,28.9475,29.0246,28.9475,29.0015,134350.0
2015-06-29 12:10:00,37.63,37.65,37.59,37.62,83462.0,29.0092,29.0246,28.9783,29.0015,83462.0
2015-06-29 12:20:00,37.63,37.64,37.55,37.58,217864.0,29.0092,29.0169,28.9475,28.9706,217864.0
2015-06-29 12:30:00,37.57,37.58,37.44,37.47,109883.0,28.9629,28.9706,28.8627,28.8858,109883.0
2015-06-29 12:40:00,37.47,37.61,37.46,37.61,270151.0,28.8858,28.9938,28.8781,28.9938,270151.0
2015-06-29 12:50:00,37.61,37.63,37.6,37.6,153912.0,28.9938,29.0092,28.9861,28.9861,153912.0
2015-06-29 13:00:00,37.61,37.62,37.54,37.62,99402.0,28.9938,29.0015,28.9398,29.0015,99402.0
2015-06-29 13:10:00,37.61,37.62,37.57,37.62,56997.0,28.9938,29.0015,28.9629,29.0015,56997.0
2015-06-29 13:20:00,37.62,37.65,37.58,37.62,186071.0,29.0015,29.0246,28.9706,29.0015,186071.0
2015-06-29 13:30:00,37.63,37.65,37.62,37.64,228525.0,29.0092,29.0246,29.0015,29.0169,228525.0
2015-06-29 13:40:00,37.64,37.74,37.61,37.65,220304.0,29.0169,29.094,28.9938,29.0246,220304.0
2015-06-29 13:50:00,37.65,37.66,37.59,37.63,341389.0,29.0246,29.0323,28.9783,29.0092,341389.0
2015-06-29 14:00:00,37.63,37.65,37.58,37.58,161299.0,29.0092,29.0246,28.9706,28.9706,161299.0
2015-06-29 14:10:00,37.58,37.59,37.49,37.51,156954.0,28.9706,28.9783,28.9013,28.9167,156954.0
2015-06-29 14:20:00,37.51,37.53,37.49,37.52,142315.0,28.9167,28.9321,28.9013,28.9244,142315.0
2015-06-29 14:30:00,37.52,37.52,37.42,37.46,187508.0,28.9244,28.9244,28.8473,28.8781,187508.0
2015-06-29 14:40:00,37.47,37.54,37.45,37.54,210032.0,28.8858,28.9398,28.8704,28.9398,210032.0
2015-06-29 14:50:00,37.54,37.56,37.5,37.52,141169.0,28.9398,28.9552,28.909,28.9244,141169.0
2015-06-29 15:00:00,37.52,37.56,37.49,37.53,205303.0,28.9244,28.9552,28.9013,28.9321,205303.0
2015-06-29 15:10:00,37.52,37.59,37.52,37.58,235602.0,28.9244,28.9783,28.9244,28.9706,235602.0
2015-06-29 15:20:00,37.58,37.61,37.54,37.59,393079.0,28.9706,28.9938,28.9398,28.9783,393079.0
2015-06-29 15:30:00,37.59,37.59,37.46,37.47,708756.0,28.9783,28.9783,28.8781,28.8858,708756.0
2015-06-29 15:40:00,37.48,37.55,37.47,37.55,726362.0,28.8935,28.9475,28.8858,28.9475,726362.0
2015-06-29 15:50:00,37.55,37.59,37.53,37.55,1055011.0,28.9475,28.9783,28.9321,28.9475,1055011.0
2015-06-30 09:30:00,37.25,37.27,36.33,36.42,658295.0,28.9549,28.9704,28.2398,28.3097,658295.0
2015-06-30 09:40:00,36.43,36.59,36.43,36.54,904904.0,28.3175,28.4419,28.3175,28.403,904904.0
2015-06-30 09:50:00,36.53,36.53,36.1,36.17,1112230.0,28.3952,28.3952,28.061,28.1154,1112230.0
2015-06-30 10:00:00,36.17,36.25,36.1,36.19,632181.0,28.1154,28.1776,28.061,28.1309,632181.0
2015-06-30 10:10:00,36.2,36.4,36.15,36.33,772916.0,28.1387,28.2942,28.0998,28.2398,772916.0
2015-06-30 10:20:00,36.33,36.51,36.31,36.46,598669.0,28.2398,28.3797,28.2242,28.3408,598669.0
2015-06-30 10:30:00,36.46,36.48,36.27,36.28,258643.0,28.3408,28.3563,28.1931,28.2009,258643.0
2015-06-30 10:40:00,36.27,36.29,36.14,36.15,583676.0,28.1931,28.2087,28.0921,28.0998,583676.0
2015-06-30 10:50:00,36.16,36.3,36.12,36.27,272942.0,28.1076,28.2164,28.0765,28.1931,272942.0
2015-06-30 11:00:00,36.28,36.29,36.21,36.23,148905.0,28.2009,28.2087,28.1465,28.162,148905.0
2015-06-30 11:10:00,36.23,36.39,36.23,36.35,197277.0,28.162,28.2864,28.162,28.2553,197277.0
2015-06-30 11:20:00,36.35,36.35,36.24,36.24,146611.0,28.2553,28.2553,28.1698,28.1698,146611.0
2015-06-30 11:30:00,36.25,36.28,36.15,36.23,154336.0,28.1776,28.2009,28.0998,28.162,154336.0
2015-06-30 11:40:00,36.23,36.25,36.18,36.23,168341.0,28.162,28.1776,28.1232,28.162,168341.0
2015-06-30 11:50:00,36.23,36.33,36.22,36.26,228410.0,28.162,28.2398,28.1542,28.1853,228410.0
2015-06-30 12:00:00,36.26,36.26,36.19,36.23,250960.0,28.1853,28.1853,28.1309,28.162,250960.0
2015-06-30 12:10:00,36.23,36.24,36.11,36.11,81339.0,28.162,28.1698,28.0687,28.0687,81339.0
2015-06-30 12:20:00,36.12,36.21,36.07,36.08,189203.0,28.0765,28.1465,28.0377,28.0454,189203.0
2015-06-30 12:30:00,36.09,36.15,36.07,36.08,158105.0,28.0532,28.0998,28.0377,28.0454,158105.0
2015-06-30 12:40:00,36.07,36.1,36.01,36.03,257727.0,28.0377,28.061,27.991,28.0066,257727.0
2015-06-30 12:50:00,36.03,36.07,36.02,36.04,306264.0,28.0066,28.0377,27.9988,28.0143,306264.0
2015-06-30 13:00:00,36.03,36.07,36.02,36.05,128831.0,28.0066,28.0377,27.9988,28.0221,128831.0
2015-06-30 13:10:00,36.05,36.05,35.96,35.99,155822.0,28.0221,28.0221,27.9521,27.9755,155822.0
2015-06-30 13:20:00,36.0,36.01,35.98,36.01,158545.0,27.9832,27.991,27.9677,27.991,158545.0
2015-06-30 13:30:00,36.0,36.08,35.99,36.07,318727.0,27.9832,28.0454,27.9755,28.0377,318727.0
2015-06-30 13:40:00,36.07,36.12,36.02,36.12,184400.0,28.0377,28.0765,27.9988,28.0765,184400.0
2015-06-30 13:50:00,36.11,36.21,36.06,36.11,178979.0,28.0687,28.1465,28.0299,28.0687,178979.0
2015-06-30 14:00:00,36.11,36.19,36.0,36.15,239314.0,28.0687,28.1309,27.9832,28.0998,239314.0
2015-06-30 14:10:00,36.16,36.21,36.13,36.16,441679.0,28.1076,28.1465,28.0843,28.1076,441679.0
2015-06-30 14:20:00,36.15,36.16,36.08,36.1,143581.0,28.0998,28.1076,28.0454,28.061,143581.0
2015-06-30 14:30:00,36.1,36.21,36.09,36.19,357580.0,28.061,28.1465,28.0532,28.1309,357580.0
2015-06-30 14:40:00,36.18,36.2,36.06,36.17,610163.0,28.1232,28.1387,28.0299,28.1154,610163.0
2015-06-30 14:50:00,36.17,36.17,36.08,36.09,382396.0,28.1154,28.1154,28.0454,28.0532,382396.0
2015-06-30 15:00:00,36.09,36.11,36.05,36.11,232870.0,28.0532,28.0687,28.0221,28.0687,232870.0
2015-06-30 15:10:00,36.11,36.14,36.05,36.08,376024.0,28.0687,28.0921,28.0221,28.0454,376024.0
2015-06-30 15:20:00,36.09,36.1,36.0,36.05,343281.0,28.0532,28.061,27.9832,28.0221,343281.0
2015-06-30 15:30:00,36.05,36.22,36.04,36.21,697723.0,28.0221,28.1542,28.0143,28.1465,697723.0
2015-06-30 15:40:00,36.22,36.22,36.06,36.11,561530.0,28.1542,28.1542,28.0299,28.0687,561530.0
2015-06-30 15:50:00,36.1,36.18,36.08,36.09,1319759.0,28.061,28.1232,28.0454,28.0532,1319759.0
2015-07-01 09:30:00,35.88,36.17,35.88,36.02,487360.0,27.89,28.1154,27.89,27.9988,487360.0
2015-07-01 09:40:00,36.03,36.04,35.81,35.85,312892.0,28.0066,28.0143,27.8356,27.8666,312892.0
2015-07-01 09:50:00,35.85,35.93,35.77,35.79,259507.0,27.8666,27.9288,27.8045,27.82,259507.0
2015-07-01 10:00:00,35.79,35.99,35.78,35.95,196830.0,27.82,27.9755,27.8122,27.9444,196830.0
2015-07-01 10:10:00,35.95,36.0,35.91,35.94,438933.0,27.9444,27.9832,27.9133,27.9366,438933.0
2015-07-01 10:20:00,35.94,36.1,35.93,36.04,710761.0,27.9366,28.061,27.9288,28.0143,710761.0
2015-07-01 10:30:00,36.04,36.04,35.87,35.92,1364676.0,28.0143,28.0143,27.8822,27.9211,1364676.0
2015-07-01 10:40:00,35.93,35.96,35.89,35.91,339448.0,27.9288,27.9521,27.8977,27.9133,339448.0
2015-07-01 10:50:00,35.91,35.97,35.87,35.95,389623.0,27.9133,27.9599,27.8822,27.9444,389623.0
2015-07-01 11:00:00,35.95,36.0,35.93,35.99,312486.0,27.9444,27.9832,27.9288,27.9755,312486.0
2015-07-01 11:10:00,35.98,36.12,35.98,36.01,547262.0,27.9677,28.0765,27.9677,27.991,547262.0
2015-07-01 11:20:00,36.01,36.16,35.99,36.12,316564.0,27.991,28.1076,27.9755,28.0765,316564.0
2015-07-01 11:30:00,36.12,36.13,36.03,36.06,161743.0,28.0765,28.0843,28.0066,28.0299,161743.0
2015-07-01 11:40:00,36.06,36.09,36.02,36.03,196126.0,28.0299,28.0532,27.9988,28.0066,196126.0
2015-07-01 11:50:00,36.04,36.07,36.02,36.07,139741.0,28.0143,28.0377,27.9988,28.0377,139741.0
2015-07-01 12:00:00,36.07,36.11,36.03,36.11,166165.0,28.0377,28.0687,28.0066,28.0687,166165.0
2015-07-01 12:10:00,36.11,36.15,36.1,36.11,73971.0,28.0687,28.0998,28.061,28.0687,73971.0
2015-07-01 12:20:00,36.11,36.14,36.05,36.13,95883.0,28.0687,28.0921,28.0221,28.0843,95883.0
2015-07-01 12:30:00,36.13,36.13,36.08,36.11,108552.0,28.0843,28.0843,28.0454,28.0687,108552.0
2015-07-01 12:40:00,36.11,36.12,36.05,36.05,142079.0,28.0687,28.0765,28.0221,28.0221,142079.0
2015-07-01 12:50:00,36.05,36.06,35.96,36.02,221559.0,28.0221,28.0299,27.9521,27.9988,221559.0
2015-07-01 13:00:00,36.02,36.02,35.97,35.99,79598.0,27.9988,27.9988,27.9599,27.9755,79598.0
2015-07-01 13:10:00,35.99,36.03,35.94,36.0,169365.0,27.9755,28.0066,27.9366,27.9832,169365.0
2015-07-01 13:20:00,36.0,36.03,35.99,36.02,62751.0,27.9832,28.0066,27.9755,27.9988,62751.0
2015-07-01 13:30:00,36.01,36.03,35.97,36.01,188423.0,27.991,28.0066,27.9599,27.991,188423.0
2015-07-01 13:40:00,36.0,36.03,35.97,36.02,112996.0,27.9832,28.0066,27.9599,27.9988,112996.0
2015-07-01 13:50:00,36.02,36.03,35.94,35.94,183374.0,27.9988,28.0066,27.9366,27.9366,183374.0
2015-07-01 14:00:00,35.93,36.01,35.88,36.0,210758.0,27.9288,27.991,27.89,27.9832,210758.0
2015-07-01 14:10:00,35.98,36.05,35.98,36.04,329821.0,27.9677,28.0221,27.9677,28.0143,329821.0
2015-07-01 14:20:00,36.05,36.05,35.97,35.97,188463.0,28.0221,28.0221,27.9599,27.9599,188463.0
2015-07-01 14:30:00,35.98,36.0,35.98,35.99,77070.0,27.9677,27.9832,27.9677,27.9755,77070.0
2015-07-01 14:40:00,36.0,36.01,35.96,35.98,224144.0,27.9832,27.991,27.9521,27.9677,224144.0
2015-07-01 14:50:00,35.98,36.0,35.96,36.0,142550.0,27.9677,27.9832,27.9521,27.9832,142550.0
2015-07-01 15:00:00,35.99,36.07,35.97,36.02,307699.0,27.9755,28.0377,27.9599,27.9988,307699.0
2015-07-01 15:10:00,36.02,36.08,36.0,36.05,147858.0,27.9988,28.0454,27.9832,28.0221,147858.0
2015-07-01 15:20:00,36.04,36.07,36.0,36.04,225346.0,28.0143,28.0377,27.9832,28.0143,225346.0
2015-07-01 15:30:00,36.04,36.05,35.99,36.0,230286.0,28.0143,28.0221,27.9755,27.9832,230286.0
2015-07-01 15:40:00,36.0,36.01,35.92,36.0,344011.0,27.9832,27.991,27.9211,27.9832,344011.0
2015-07-01 15:50:00,36.0,36.01,35.95,35.99,646796.0,27.9832,27.991,27.9444,27.9755,646796.0
2015-07-02 09:30:00,36.0,36.09,35.9,35.95,175856.0,27.9832,28.0532,27.9055,27.9444,175856.0
2015-07-02 09:40:00,35.94,36.0,35.84,35.9,151746.0,27.9366,27.9832,27.8589,27.9055,151746.0
2015-07-02 09:50:00,35.89,35.98,35.86,35.98,91778.0,27.8977,27.9677,27.8744,27.9677,91778.0
2015-07-02 10:00:00,35.99,36.02,35.98,35.98,97074.0,27.9755,27.9988,27.9677,27.9677,97074.0
2015-07-02 10:10:00,35.99,36.01,35.96,35.98,124024.0,27.9755,27.991,27.9521,27.9677,124024.0
2015-07-02 10:20:00,35.97,36.01,35.97,35.98,61946.0,27.9599,27.991,27.9599,27.9677,61946.0
2015-07-02 10:30:00,35.98,35.99,35.95,35.97,93021.0,27.9677,27.9755,27.9444,27.9599,93021.0
2015-07-02 10:40:00,35.97,36.02,35.97,35.97,173885.0,27.9599,27.9988,27.9599,27.9599,173885.0
2015-07-02 10:50:00,35.97,36.03,35.95,36.01,102390.0,27.9599,28.0066,27.9444,27.991,102390.0
2015-07-02 11:00:00,36.02,36.04,35.95,35.96,114034.0,27.9988,28.0143,27.9444,27.9521,114034.0
2015-07-02 11:10:00,35.96,35.98,35.94,35.98,63954.0,27.9521,27.9677,27.9366,27.9677,63954.0
2015-07-02 11:20:00,35.98,35.98,35.9,35.9,192958.0,27.9677,27.9677,27.9055,27.9055,192958.0
2015-07-02 11:30:00,35.9,35.94,35.88,35.94,54253.0,27.9055,27.9366,27.89,27.9366,54253.0
2015-07-02 11:40:00,35.94,35.95,35.9,35.94,99523.0,27.9366,27.9444,27.9055,27.9366,99523.0
2015-07-02 11:50:00,35.93,35.94,35.89,35.91,136826.0,27.9288,27.9366,27.8977,27.9133,136826.0
2015-07-02 12:00:00,35.91,35.97,35.89,35.95,252987.0,27.9133,27.9599,27.8977,27.9444,252987.0
2015-07-02 12:10:00,35.95,35.95,35.89,35.89,153838.0,27.9444,27.9444,27.8977,27.8977,153838.0
2015-07-02 12:20:00,35.9,35.91,35.77,35.78,164550.0,27.9055,27.9133,27.8045,27.8122,164550.0
2015-07-02 12:30:00,35.77,35.9,35.77,35.89,160513.0,27.8045,27.9055,27.8045,27.8977,160513.0
2015-07-02 12:40:00,35.89,35.89,35.86,35.89,58735.0,27.8977,27.8977,27.8744,27.8977,58735.0
2015-07-02 12:50:00,35.88,35.89,35.86,35.88,56212.0,27.89,27.8977,27.8744,27.89,56212.0
2015-07-02 13:00:00,35.88,35.9,35.85,35.9,97312.0,27.89,27.9055,27.8666,27.9055,97312.0
2015-07-02 13:10:00,35.9,35.92,35.88,35.91,106761.0,27.9055,27.9211,27.89,27.9133,106761.0
2015-07-02 13:20:00,35.91,35.91,35.85,35.87,72466.0,27.9133,27.9133,27.8666,27.8822,72466.0
2015-07-02 13:30:00,35.87,35.9,35.84,35.86,57074.0,27.8822,27.9055,27.8589,27.8744,57074.0
2015-07-02 13:40:00,35.86,35.87,35.83,35.85,46097.0,27.8744,27.8822,27.8511,27.8666,46097.0
2015-07-02 13:50:00,35.86,35.86,35.79,35.82,93193.0,27.8744,27.8744,27.82,27.8433,93193.0
2015-07-02 14:00:00,35.82,35.83,35.74,35.83,194762.0,27.8433,27.8511,27.7811,27.8511,194762.0
2015-07-02 14:10:00,35.83,35.88,35.8,35.87,112340.0,27.8511,27.89,27.8278,27.8822,112340.0
2015-07-02 14:20:00,35.88,35.9,35.87,35.9,40519.0,27.89,27.9055,27.8822,27.9055,40519.0
2015-07-02 14:30:00,35.9,35.9,35.81,35.84,109683.0,27.9055,27.9055,27.8356,27.8589,109683.0
2015-07-02 14:40:00,35.85,35.86,35.82,35.84,74648.0,27.8666,27.8744,27.8433,27.8589,74648.0
2015-07-02 14:50:00,35.84,35.89,35.82,35.87,150275.0,27.8589,27.8977,27.8433,27.8822,150275.0
2015-07-02 15:00:00,35.87,35.92,35.86,35.9,104896.0,27.8822,27.9211,27.8744,27.9055,104896.0
2015-07-02 15:10:00,35.9,35.92,35.87,35.9,109770.0,27.9055,27.9211,27.8822,27.9055,109770.0
2015-07-02 15:20:00,35.9,35.97,35.9,35.96,147713.0,27.9055,27.9599,27.9055,27.9521,147713.0
2015-07-02 15:30:00,35.96,35.96,35.89,35.89,156579.0,27.9521,27.9521,27.8977,27.8977,156579.0
2015-07-02 15:40:00,35.9,35.95,35.87,35.91,216985.0,27.9055,27.9444,27.8822,27.9133,216985.0
2015-07-02 15:50:00,35.92,35.96,35.91,35.92,366672.0,27.9211,27.9521,27.9133,27.9211,366672.0
2015-07-06 09:30:00,35.7,35.79,35.63,35.67,162862.0,27.75,27.82,27.6956,27.7267,162862.0
2015-07-06 09:40:00,35.67,35.81,35.65,35.78,125446.0,27.7267,27.8356,27.7112,27.8122,125446.0
2015-07-06 09:50:00,35.79,35.84,35.73,35.81,165649.0,27.82,27.8589,27.7734,27.8356,165649.0
2015-07-06 10:00:00,35.81,35.82,35.74,35.77,220733.0,27.8356,27.8433,27.7811,27.8045,220733.0
2015-07-06 10:10:00,35.77,35.82,35.75,35.82,297705.0,27.8045,27.8433,27.7889,27.8433,297705.0
2015-07-06 10:20:00,35.83,35.83,35.76,35.8,149852.0,27.8511,27.8511,27.7967,27.8278,149852.0
2015-07-06 10:30:00,35.8,35.84,35.79,35.82,112143.0,27.8278,27.8589,27.82,27.8433,112143.0
2015-07-06 10:40:00,35.82,35.91,35.81,35.86,102877.0,27.8433,27.9133,27.8356,27.8744,102877.0
2015-07-06 10:50:00,35.86,35.89,35.84,35.85,147228.0,27.8744,27.8977,27.8589,27.8666,147228.0
2015-07-06 11:00:00,35.85,35.92,35.83,35.88,148323.0,27.8666,27.9211,27.8511,27.89,148323.0
2015-07-06 11:10:00,35.89,35.89,35.79,35.81,244490.0,27.8977,27.8977,27.82,27.8356,244490.0
2015-07-06 11:20:00,35.8,35.86,35.79,35.85,91893.0,27.8278,27.8744,27.82,27.8666,91893.0
2015-07-06 11:30:00,35.84,35.89,35.82,35.89,100588.0,27.8589,27.8977,27.8433,27.8977,100588.0
2015-07-06 11:40:00,35.89,35.9,35.85,35.86,122043.0,27.8977,27.9055,27.8666,27.8744,122043.0
2015-07-06 11:50:00,35.86,35.87,35.77,35.84,104804.0,27.8744,27.8822,27.8045,27.8589,104804.0
2015-07-06 12:00:00,35.84,35.85,35.81,35.84,60457.0,27.8589,27.8666,27.8356,27.8589,60457.0
2015-07-06 12:10:00,35.84,35.87,35.82,35.83,63029.0,27.8589,27.8822,27.8433,27.8511,63029.0
2015-07-06 12:20:00,35.82,35.87,35.78,35.79,54481.0,27.8433,27.8822,27.8122,27.82,54481.0
2015-07-06 12:30:00,35.79,35.8,35.74,35.75,59239.0,27.82,27.8278,27.7811,27.7889,59239.0
2015-07-06 12:40:00,35.74,35.78,35.72,35.76,76039.0,27.7811,27.8122,27.7656,27.7967,76039.0
2015-07-06 12:50:00,35.76,35.78,35.73,35.75,42677.0,27.7967,27.8122,27.7734,27.7889,42677.0
2015-07-06 13:00:00,35.75,35.8,35.74,35.78,157742.0,27.7889,27.8278,27.7811,27.8122,157742.0
2015-07-06 13:10:00,35.78,35.8,35.74,35.74,96182.0,27.8122,27.8278,27.7811,27.7811,96182.0
2015-07-06 13:20:00,35.74,35.74,35.71,35.71,36058.0,27.7811,27.7811,27.7578,27.7578,36058.0
2015-07-06 13:30:00,35.71,35.71,35.67,35.7,57572.0,27.7578,27.7578,27.7267,27.75,57572.0
2015-07-06 13:40:00,35.7,35.71,35.62,35.66,89652.0,27.75,27.7578,27.6879,27.719,89652.0
2015-07-06 13:50:00,35.66,35.67,35.63,35.64,58419.0,27.719,27.7267,27.6956,27.7034,58419.0
2015-07-06 14:00:00,35.63,35.64,35.6,35.61,78773.0,27.6956,27.7034,27.6723,27.6801,78773.0
2015-07-06 14:10:00,35.61,35.61,35.57,35.58,124865.0,27.6801,27.6801,27.649,27.6568,124865.0
2015-07-06 14:20:00,35.59,35.6,35.52,35.53,80813.0,27.6645,27.6723,27.6101,27.6179,80813.0
2015-07-06 14:30:00,35.54,35.57,35.51,35.52,91967.0,27.6257,27.649,27.6024,27.6101,91967.0
2015-07-06 14:40:00,35.51,35.6,35.51,35.59,142236.0,27.6024,27.6723,27.6024,27.6645,142236.0
2015-07-06 14:50:00,35.59,35.6,35.54,35.57,119813.0,27.6645,27.6723,27.6257,27.649,119813.0
2015-07-06 15:00:00,35.57,35.61,35.56,35.58,150867.0,27.649,27.6801,27.6412,27.6568,150867.0
2015-07-06 15:10:00,35.59,35.59,35.5,35.52,441033.0,27.6645,27.6645,27.5946,27.6101,441033.0
2015-07-06 15:20:00,35.52,35.56,35.52,35.55,141314.0,27.6101,27.6412,27.6101,27.6334,141314.0
2015-07-06 15:30:00,35.54,35.61,35.54,35.59,314682.0,27.6257,27.6801,27.6257,27.6645,314682.0
2015-07-06 15:40:00,35.58,35.61,35.54,35.6,354968.0,27.6568,27.6801,27.6257,27.6723,354968.0
2015-07-06 15:50:00,35.6,35.68,35.59,35.68,852742.0,27.6723,27.7345,27.6645,27.7345,852742.0
2015-07-07 09:30:00,35.68,35.82,35.65,35.75,103389.0,27.7345,27.8433,27.7112,27.7889,103389.0
2015-07-07 09:40:00,35.74,35.74,35.66,35.71,86857.0,27.7811,27.7811,27.719,27.7578,86857.0
2015-07-07 09:50:00,35.7,35.73,35.67,35.7,63547.0,27.75,27.7734,27.7267,27.75,63547.0
2015-07-07 10:00:00,35.7,35.71,35.59,35.64,83901.0,27.75,27.7578,27.6645,27.7034,83901.0
2015-07-07 10:10:00,35.64,35.68,35.63,35.64,53386.0,27.7034,27.7345,27.6956,27.7034,53386.0
2015-07-07 10:20:00,35.65,35.67,35.61,35.66,153377.0,27.7112,27.7267,27.6801,27.719,153377.0
2015-07-07 10:30:00,35.65,35.66,35.61,35.63,165645.0,27.7112,27.719,27.6801,27.6956,165645.0
2015-07-07 10:40:00,35.63,35.64,35.55,35.6,67963.0,27.6956,27.7034,27.6334,27.6723,67963.0
2015-07-07 10:50:00,35.59,35.63,35.57,35.61,65991.0,27.6645,27.6956,27.649,27.6801,65991.0
2015-07-07 11:00:00,35.61,35.63,35.56,35.58,79030.0,27.6801,27.6956,27.6412,27.6568,79030.0
2015-07-07 11:10:00,35.58,35.62,35.56,35.6,71691.0,27.6568,27.6879,27.6412,27.6723,71691.0
2015-07-07 11:20:00,35.6,35.61,35.5,35.53,72879.0,27.6723,27.6801,27.5946,27.6179,72879.0
2015-07-07 11:30:00,35.52,35.53,35.45,35.52,70685.0,27.6101,27.6179,27.5557,27.6101,70685.0
2015-07-07 11:40:00,35.52,35.62,35.52,35.59,71841.0,27.6101,27.6879,27.6101,27.6645,71841.0
2015-07-07 11:50:00,35.61,35.7,35.59,35.69,63909.0,27.6801,27.75,27.6645,27.7423,63909.0
2015-07-07 12:00:00,35.69,35.73,35.68,35.72,48493.0,27.7423,27.7734,27.7345,27.7656,48493.0
2015-07-07 12:10:00,35.72,35.72,35.68,35.7,52291.0,27.7656,27.7656,27.7345,27.75,52291.0
2015-07-07 12:20:00,35.7,35.76,35.69,35.74,73177.0,27.75,27.7967,27.7423,27.7811,73177.0
2015-07-07 12:30:00,35.74,35.79,35.73,35.79,54526.0,27.7811,27.82,27.7734,27.82,54526.0
2015-07-07 12:40:00,35.79,35.82,35.76,35.8,57733.0,27.82,27.8433,27.7967,27.8278,57733.0
2015-07-07 12:50:00,35.81,35.9,35.8,35.88,74173.0,27.8356,27.9055,27.8278,27.89,74173.0
2015-07-07 13:00:00,35.88,35.91,35.86,35.89,103596.0,27.89,27.9133,27.8744,27.8977,103596.0
2015-07-07 13:10:00,35.88,35.97,35.88,35.92,67285.0,27.89,27.9599,27.89,27.9211,67285.0
2015-07-07 13:20:00,35.91,35.92,35.88,35.91,61340.0,27.9133,27.9211,27.89,27.9133,61340.0
2015-07-07 13:30:00,35.92,35.94,35.89,35.94,66137.0,27.9211,27.9366,27.8977,27.9366,66137.0
2015-07-07 13:40:00,35.94,35.96,35.92,35.94,61977.0,27.9366,27.9521,27.9211,27.9366,61977.0
2015-07-07 13:50:00,35.94,35.94,35.9,35.92,41892.0,27.9366,27.9366,27.9055,27.9211,41892.0
2015-07-07 14:00:00,35.93,35.93,35.9,35.93,42161.0,27.9288,27.9288,27.9055,27.9288,42161.0
2015-07-07 14:10:00,35.93,35.93,35.86,35.86,64238.0,27.9288,27.9288,27.8744,27.8744,64238.0
2015-07-07 14:20:00,35.86,35.86,35.81,35.86,65156.0,27.8744,27.8744,27.8356,27.8744,65156.0
2015-07-07 14:30:00,35.86,35.92,35.86,35.91,74227.0,27.8744,27.9211,27.8744,27.9133,74227.0
2015-07-07 14:40:00,35.91,36.03,35.9,36.01,104730.0,27.9133,28.0066,27.9055,27.991,104730.0
2015-07-07 14:50:00,36.01,36.11,35.98,36.11,151014.0,27.991,28.0687,27.9677,28.0687,151014.0
2015-07-07 15:00:00,36.11,36.14,36.06,36.08,107093.0,28.0687,28.0921,28.0299,28.0454,107093.0
2015-07-07 15:10:00,36.07,36.11,36.05,36.09,118694.0,28.0377,28.0687,28.0221,28.0532,118694.0
2015-07-07 15:20:00,36.09,36.13,36.06,36.1,172972.0,28.0532,28.0843,28.0299,28.061,172972.0
2015-07-07 15:30:00,36.1,36.13,36.07,36.08,153762.0,28.061,28.0843,28.0377,28.0454,153762.0
2015-07-07 15:40:00,36.08,36.08,36.0,36.02,223115.0,28.0454,28.0454,27.9832,27.9988,223115.0
2015-07-07 15:50:00,36.02,36.08,36.01,36.05,517785.0,27.9988,28.0454,27.991,28.0221,517785.0
2015-07-08 09:30:00,35.85,36.02,35.7,35.92,62192.0,27.8666,27.9988,27.75,27.9211,62192.0
2015-07-08 09:40:00,35.92,36.05,35.9,36.04,99555.0,27.9211,28.0221,27.9055,28.0143,99555.0
2015-07-08 09:50:00,36.03,36.1,36.02,36.07,110838.0,28.0066,28.061,27.9988,28.0377,110838.0
2015-07-08 10:00:00,36.06,36.15,36.04,36.14,260082.0,28.0299,28.0998,28.0143,28.0921,260082.0
2015-07-08 10:10:00,36.14,36.22,36.11,36.22,180848.0,28.0921,28.1542,28.0687,28.1542,180848.0
2015-07-08 10:20:00,36.21,36.22,36.15,36.18,89287.0,28.1465,28.1542,28.0998,28.1232,89287.0
2015-07-08 10:30:00,36.17,36.18,36.1,36.16,137208.0,28.1154,28.1232,28.061,28.1076,137208.0
2015-07-08 10:40:00,36.16,36.16,36.13,36.16,116290.0,28.1076,28.1076,28.0843,28.1076,116290.0
2015-07-08 10:50:00,36.16,36.22,36.15,36.16,90640.0,28.1076,28.1542,28.0998,28.1076,90640.0
2015-07-08 11:00:00,36.15,36.18,36.12,36.14,160946.0,28.0998,28.1232,28.0765,28.0921,160946.0
2015-07-08 11:10:00,36.13,36.16,36.12,36.15,157422.0,28.0843,28.1076,28.0765,28.0998,157422.0
2015-07-08 11:20:00,36.16,36.16,36.12,36.16,127300.0,28.1076,28.1076,28.0765,28.1076,127300.0
2015-07-08 11:30:00,36.15,36.17,36.13,36.15,64976.0,28.0998,28.1154,28.0843,28.0998,64976.0
2015-07-08 11:40:00,36.15,36.15,36.11,36.14,87096.0,28.0998,28.0998,28.0687,28.0921,87096.0
2015-07-08 11:50:00,36.13,36.14,36.01,36.04,49901.0,28.0843,28.0921,27.991,28.0143,49901.0
2015-07-08 12:00:00,36.03,36.06,36.03,36.06,63733.0,28.0066,28.0299,28.0066,28.0299,63733.0
2015-07-08 12:10:00,36.05,36.08,36.03,36.05,166132.0,28.0221,28.0454,28.0066,28.0221,166132.0
2015-07-08 12:20:00,36.05,36.09,36.05,36.06,51276.0,28.0221,28.0532,28.0221,28.0299,51276.0
2015-07-08 12:30:00,36.06,36.09,36.04,36.07,101124.0,28.0299,28.0532,28.0143,28.0377,101124.0
2015-07-08 12:40:00,36.07,36.09,36.06,36.09,57375.0,28.0377,28.0532,28.0299,28.0532,57375.0
2015-07-08 12:50:00,36.09,36.12,36.06,36.12,54436.0,28.0532,28.0765,28.0299,28.0765,54436.0
2015-07-08 13:00:00,36.12,36.12,36.09,36.09,77703.0,28.0765,28.0765,28.0532,28.0532,77703.0
2015-07-08 13:10:00,36.09,36.15,36.09,36.14,98881.0,28.0532,28.0998,28.0532,28.0921,98881.0
2015-07-08 13:20:00,36.14,36.19,36.13,36.19,113303.0,28.0921,28.1309,28.0843,28.1309,113303.0
2015-07-08 13:30:00,36.19,36.2,36.16,36.18,113228.0,28.1309,28.1387,28.1076,28.1232,113228.0
2015-07-08 13:40:00,36.19,36.21,36.18,36.2,77647.0,28.1309,28.1465,28.1232,28.1387,77647.0
2015-07-08 13:50:00,36.2,36.22,36.19,36.19,67709.0,28.1387,28.1542,28.1309,28.1309,67709.0
2015-07-08 14:00:00,36.18,36.19,36.1,36.16,188532.0,28.1232,28.1309,28.061,28.1076,188532.0
2015-07-08 14:10:00,36.16,36.17,36.12,36.12,106841.0,28.1076,28.1154,28.0765,28.0765,106841.0
2015-07-08 14:20:00,36.13,36.17,36.12,36.16,108587.0,28.0843,28.1154,28.0765,28.1076,108587.0
2015-07-08 14:30:00,36.16,36.16,36.12,36.14,123695.0,28.1076,28.1076,28.0765,28.0921,123695.0
2015-07-08 14:40:00,36.13,36.15,36.04,36.04,111612.0,28.0843,28.0998,28.0143,28.0143,111612.0
2015-07-08 14:50:00,36.03,36.1,36.02,36.04,127879.0,28.0066,28.061,27.9988,28.0143,127879.0
2015-07-08 15:00:00,36.05,36.15,36.05,36.11,190021.0,28.0221,28.0998,28.0221,28.0687,190021.0
2015-07-08 15:10:00,36.11,36.14,36.09,36.1,122831.0,28.0687,28.0921,28.0532,28.061,122831.0
2015-07-08 15:20:00,36.1,36.11,36.02,36.02,143181.0,28.061,28.0687,27.9988,27.9988,143181.0
2015-07-08 15:30:00,36.02,36.1,36.01,36.08,171389.0,27.9988,28.061,27.991,28.0454,171389.0
2015-07-08 15:40:00,36.07,36.11,36.06,36.09,220650.0,28.0377,28.0687,28.0299,28.0532,220650.0
2015-07-08 15:50:00,36.08,36.11,36.05,36.05,301836.0,28.0454,28.0687,28.0221,28.0221,301836.0
2015-07-09 09:30:00,36.41,36.47,36.3,36.4,108851.0,28.3019,28.3486,28.2164,28.2942,108851.0
2015-07-09 09:40:00,36.4,36.41,36.26,36.32,86462.0,28.2942,28.3019,28.1853,28.232,86462.0
2015-07-09 09:50:00,36.32,36.34,36.2,36.26,78649.0,28.232,28.2475,28.1387,28.1853,78649.0
2015-07-09 10:00:00,36.27,36.31,36.24,36.3,101856.0,28.1931,28.2242,28.1698,28.2164,101856.0
2015-07-09 10:10:00,36.3,36.36,36.28,36.28,134668.0,28.2164,28.2631,28.2009,28.2009,134668.0
2015-07-09 10:20:00,36.27,36.27,36.16,36.17,58389.0,28.1931,28.1931,28.1076,28.1154,58389.0
2015-07-09 10:30:00,36.17,36.23,36.16,36.19,53531.0,28.1154,28.162,28.1076,28.1309,53531.0
2015-07-09 10:40:00,36.19,36.23,36.16,36.2,66768.0,28.1309,28.162,28.1076,28.1387,66768.0
2015-07-09 10:50:00,36.21,36.25,36.18,36.25,57789.0,28.1465,28.1776,28.1232,28.1776,57789.0
2015-07-09 11:00:00,36.24,36.27,36.2,36.24,104002.0,28.1698,28.1931,28.1387,28.1698,104002.0
2015-07-09 11:10:00,36.25,36.26,36.22,36.24,55647.0,28.1776,28.1853,28.1542,28.1698,55647.0
2015-07-09 11:20:00,36.24,36.25,36.18,36.19,75784.0,28.1698,28.1776,28.1232,28.1309,75784.0
2015-07-09 11:30:00,36.19,36.24,36.18,36.23,94210.0,28.1309,28.1698,28.1232,28.162,94210.0
2015-07-09 11:40:00,36.23,36.32,36.23,36.29,83292.0,28.162,28.232,28.162,28.2087,83292.0
2015-07-09 11:50:00,36.3,36.3,36.22,36.24,78288.0,28.2164,28.2164,28.1542,28.1698,78288.0
2015-07-09 12:00:00,36.24,36.28,36.22,36.22,55270.0,28.1698,28.2009,28.1542,28.1542,55270.0
2015-07-09 12:10:00,36.23,36.25,36.21,36.22,47706.0,28.162,28.1776,28.1465,28.1542,47706.0
2015-07-09 12:20:00,36.22,36.24,36.19,36.19,46712.0,28.1542,28.1698,28.1309,28.1309,46712.0
2015-07-09 12:30:00,36.19,36.22,36.18,36.18,46220.0,28.1309,28.1542,28.1232,28.1232,46220.0
2015-07-09 12:40:00,36.18,36.21,36.15,36.16,58818.0,28.1232,28.1465,28.0998,28.1076,58818.0
2015-07-09 12:50:00,36.16,36.19,36.16,36.17,25695.0,28.1076,28.1309,28.1076,28.1154,25695.0
2015-07-09 13:00:00,36.17,36.19,36.11,36.13,53539.0,28.1154,28.1309,28.0687,28.0843,53539.0
2015-07-09 13:10:00,36.13,36.13,36.07,36.07,37142.0,28.0843,28.0843,28.0377,28.0377,37142.0
2015-07-09 13:20:00,36.07,36.12,36.06,36.12,49619.0,28.0377,28.0765,28.0299,28.0765,49619.0
2015-07-09 13:30:00,36.12,36.17,36.11,36.15,94641.0,28.0765,28.1154,28.0687,28.0998,94641.0
2015-07-09 13:40:00,36.16,36.16,36.11,36.15,49632.0,28.1076,28.1076,28.0687,28.0998,49632.0
2015-07-09 13:50:00,36.14,36.16,36.12,36.15,73085.0,28.0921,28.1076,28.0765,28.0998,73085.0
2015-07-09 14:00:00,36.15,36.17,36.12,36.16,50442.0,28.0998,28.1154,28.0765,28.1076,50442.0
2015-07-09 14:10:00,36.16,36.17,36.13,36.15,108997.0,28.1076,28.1154,28.0843,28.0998,108997.0
2015-07-09 14:20:00,36.15,36.15,36.08,36.12,57642.0,28.0998,28.0998,28.0454,28.0765,57642.0
2015-07-09 14:30:00,36.11,36.12,36.04,36.09,94870.0,28.0687,28.0765,28.0143,28.0532,94870.0
2015-07-09 14:40:00,36.09,36.13,36.08,36.09,56054.0,28.0532,28.0843,28.0454,28.0532,56054.0
2015-07-09 14:50:00,36.09,36.15,36.09,36.13,56232.0,28.0532,28.0998,28.0532,28.0843,56232.0
2015-07-09 15:00:00,36.13,36.15,36.11,36.12,90343.0,28.0843,28.0998,28.0687,28.0765,90343.0
2015-07-09 15:10:00,36.13,36.14,36.11,36.12,80836.0,28.0843,28.0921,28.0687,28.0765,80836.0
2015-07-09 15:20:00,36.13,36.13,36.09,36.1,80467.0,28.0843,28.0843,28.0532,28.061,80467.0
2015-07-09 15:30:00,36.09,36.1,36.03,36.07,141146.0,28.0532,28.061,28.0066,28.0377,141146.0
2015-07-09 15:40:00,36.06,36.08,36.03,36.07,138978.0,28.0299,28.0454,28.0066,28.0377,138978.0
2015-07-09 15:50:00,36.07,36.08,36.0,36.01,263289.0,28.0377,28.0454,27.9832,27.991,263289.0
2015-07-10 09:30:00,36.26,36.32,36.18,36.32,104177.0,28.1853,28.232,28.1232,28.232,104177.0
2015-07-10 09:40:00,36.32,36.33,36.19,36.22,133418.0,28.232,28.2398,28.1309,28.1542,133418.0
2015-07-10 09:50:00,36.22,36.24,36.18,36.18,16973.0,28.1542,28.1698,28.1232,28.1232,16973.0
2015-07-10 10:00:00,36.19,36.24,36.18,36.18,28905.0,28.1309,28.1698,28.1232,28.1232,28905.0
2015-07-10 10:10:00,36.18,36.18,36.07,36.08,79684.0,28.1232,28.1232,28.0377,28.0454,79684.0
2015-07-10 10:20:00,36.08,36.13,36.01,36.11,125457.0,28.0454,28.0843,27.991,28.0687,125457.0
2015-07-10 10:30:00,36.12,36.14,36.09,36.09,55262.0,28.0765,28.0921,28.0532,28.0532,55262.0
2015-07-10 10:40:00,36.1,36.1,36.02,36.04,48105.0,28.061,28.061,27.9988,28.0143,48105.0
2015-07-10 10:50:00,36.05,36.07,36.03,36.05,53918.0,28.0221,28.0377,28.0066,28.0221,53918.0
2015-07-10 11:00:00,36.05,36.11,36.04,36.11,62629.0,28.0221,28.0687,28.0143,28.0687,62629.0
2015-07-10 11:10:00,36.11,36.14,36.08,36.13,32558.0,28.0687,28.0921,28.0454,28.0843,32558.0
2015-07-10 11:20:00,36.14,36.17,36.13,36.13,38827.0,28.0921,28.1154,28.0843,28.0843,38827.0
2015-07-10 11:30:00,36.14,36.15,36.11,36.12,43680.0,28.0921,28.0998,28.0687,28.0765,43680.0
2015-07-10 11:40:00,36.12,36.17,36.1,36.14,65893.0,28.0765,28.1154,28.061,28.0921,65893.0
2015-07-10 11:50:00,36.14,36.14,36.12,36.12,39054.0,28.0921,28.0921,28.0765,28.0765,39054.0
2015-07-10 12:00:00,36.13,36.15,36.12,36.14,37641.0,28.0843,28.0998,28.0765,28.0921,37641.0
2015-07-10 12:10:00,36.14,36.14,36.11,36.12,38963.0,28.0921,28.0921,28.0687,28.0765,38963.0
2015-07-10 12:20:00,36.12,36.13,36.11,36.13,9106.0,28.0765,28.0843,28.0687,28.0843,9106.0
2015-07-10 12:30:00,36.13,36.13,36.09,36.1,37049.0,28.0843,28.0843,28.0532,28.061,37049.0
2015-07-10 12:40:00,36.11,36.13,36.07,36.11,39021.0,28.0687,28.0843,28.0377,28.0687,39021.0
2015-07-10 12:50:00,36.12,36.13,36.06,36.07,86806.0,28.0765,28.0843,28.0299,28.0377,86806.0
2015-07-10 13:00:00,36.06,36.07,36.03,36.04,80065.0,28.0299,28.0377,28.0066,28.0143,80065.0
2015-07-10 13:10:00,36.04,36.06,36.03,36.04,33184.0,28.0143,28.0299,28.0066,28.0143,33184.0
2015-07-10 13:20:00,36.04,36.07,36.03,36.07,26992.0,28.0143,28.0377,28.0066,28.0377,26992.0
2015-07-10 13:30:00,36.07,36.08,36.05,36.08,31463.0,28.0377,28.0454,28.0221,28.0454,31463.0
2015-07-10 13:40:00,36.08,36.08,36.03,36.03,25433.0,28.0454,28.0454,28.0066,28.0066,25433.0
2015-07-10 13:50:00,36.03,36.06,36.03,36.05,23275.0,28.0066,28.0299,28.0066,28.0221,23275.0
2015-07-10 14:00:00,36.05,36.09,36.04,36.08,24178.0,28.0221,28.0532,28.0143,28.0454,24178.0
2015-07-10 14:10:00,36.08,36.11,36.07,36.09,40304.0,28.0454,28.0687,28.0377,28.0532,40304.0
2015-07-10 14:20:00,36.1,36.11,36.09,36.09,32438.0,28.061,28.0687,28.0532,28.0532,32438.0
2015-07-10 14:30:00,36.09,36.12,36.09,36.12,29482.0,28.0532,28.0765,28.0532,28.0765,29482.0
2015-07-10 14:40:00,36.12,36.13,36.11,36.12,29013.0,28.0765,28.0843,28.0687,28.0765,29013.0
2015-07-10 14:50:00,36.12,36.12,36.08,36.1,34391.0,28.0765,28.0765,28.0454,28.061,34391.0
2015-07-10 15:00:00,36.09,36.11,36.07,36.09,44659.0,28.0532,28.0687,28.0377,28.0532,44659.0
2015-07-10 15:10:00,36.09,36.12,36.08,36.11,55250.0,28.0532,28.0765,28.0454,28.0687,55250.0
2015-07-10 15:20:00,36.12,36.12,36.09,36.11,43442.0,28.0765,28.0765,28.0532,28.0687,43442.0
2015-07-10 15:30:00,36.1,36.11,36.06,36.07,86126.0,28.061,28.0687,28.0299,28.0377,86126.0
2015-07-10 15:40:00,36.07,36.08,36.05,36.07,112083.0,28.0377,28.0454,28.0221,28.0377,112083.0
2015-07-10 15:50:00,36.07,36.07,36.04,36.05,290172.0,28.0377,28.0377,28.0143,28.0221,290172.0
2015-07-13 09:30:00,36.16,36.3,36.15,36.19,66321.0,28.1076,28.2164,28.0998,28.1309,66321.0
2015-07-13 09:40:00,36.18,36.21,36.15,36.2,95044.0,28.1232,28.1465,28.0998,28.1387,95044.0
2015-07-13 09:50:00,36.21,36.32,36.2,36.29,44397.0,28.1465,28.232,28.1387,28.2087,44397.0
2015-07-13 10:00:00,36.29,36.31,36.24,36.25,56915.0,28.2087,28.2242,28.1698,28.1776,56915.0
2015-07-13 10:10:00,36.26,36.26,36.2,36.2,88282.0,28.1853,28.1853,28.1387,28.1387,88282.0
2015-07-13 10:20:00,36.21,36.21,36.18,36.21,38444.0,28.1465,28.1465,28.1232,28.1465,38444.0
2015-07-13 10:30:00,36.21,36.21,36.19,36.2,45124.0,28.1465,28.1465,28.1309,28.1387,45124.0
2015-07-13 10:40:00,36.2,36.22,36.19,36.22,24707.0,28.1387,28.1542,28.1309,28.1542,24707.0
2015-07-13 10:50:00,36.22,36.22,36.2,36.22,16031.0,28.1542,28.1542,28.1387,28.1542,16031.0
2015-07-13 11:00:00,36.22,36.26,36.21,36.25,45059.0,28.1542,28.1853,28.1465,28.1776,45059.0
2015-07-13 11:10:00,36.25,36.27,36.24,36.26,38774.0,28.1776,28.1931,28.1698,28.1853,38774.0
2015-07-13 11:20:00,36.26,36.29,36.26,36.28,42745.0,28.1853,28.2087,28.1853,28.2009,42745.0
2015-07-13 11:30:00,36.29,36.3,36.25,36.27,75023.0,28.2087,28.2164,28.1776,28.1931,75023.0
2015-07-13 11:40:00,36.27,36.27,36.24,36.24,20717.0,28.1931,28.1931,28.1698,28.1698,20717.0
2015-07-13 11:50:00,36.25,36.26,36.2,36.2,44821.0,28.1776,28.1853,28.1387,28.1387,44821.0
2015-07-13 12:00:00,36.21,36.22,36.2,36.21,23728.0,28.1465,28.1542,28.1387,28.1465,23728.0
2015-07-13 12:10:00,36.2,36.22,36.19,36.2,28889.0,28.1387,28.1542,28.1309,28.1387,28889.0
2015-07-13 12:20:00,36.21,36.21,36.19,36.2,32199.0,28.1465,28.1465,28.1309,28.1387,32199.0
2015-07-13 12:30:00,36.21,36.21,36.15,36.15,31598.0,28.1465,28.1465,28.0998,28.0998,31598.0
2015-07-13 12:40:00,36.15,36.15,36.11,36.11,32123.0,28.0998,28.0998,28.0687,28.0687,32123.0
2015-07-13 12:50:00,36.11,36.12,36.08,36.09,84913.0,28.0687,28.0765,28.0454,28.0532,84913.0
2015-07-13 13:00:00,36.09,36.1,36.08,36.09,50350.0,28.0532,28.061,28.0454,28.0532,50350.0
2015-07-13 13:10:00,36.09,36.13,36.06,36.12,97848.0,28.0532,28.0843,28.0299,28.0765,97848.0
2015-07-13 13:20:00,36.13,36.14,36.12,36.14,23424.0,28.0843,28.0921,28.0765,28.0921,23424.0
2015-07-13 13:30:00,36.14,36.14,36.13,36.14,12082.0,28.0921,28.0921,28.0843,28.0921,12082.0
2015-07-13 13:40:00,36.14,36.14,36.11,36.13,28585.0,28.0921,28.0921,28.0687,28.0843,28585.0
2015-07-13 13:50:00,36.13,36.13,36.1,36.11,28678.0,28.0843,28.0843,28.061,28.0687,28678.0
2015-07-13 14:00:00,36.11,36.12,36.09,36.11,23368.0,28.0687,28.0765,28.0532,28.0687,23368.0
2015-07-13 14:10:00,36.12,36.14,36.11,36.12,19244.0,28.0765,28.0921,28.0687,28.0765,19244.0
2015-07-13 14:20:00,36.13,36.14,36.12,36.13,31120.0,28.0843,28.0921,28.0765,28.0843,31120.0
2015-07-13 14:30:00,36.13,36.14,36.12,36.13,44287.0,28.0843,28.0921,28.0765,28.0843,44287.0
2015-07-13 14:40:00,36.13,36.14,36.11,36.12,61590.0,28.0843,28.0921,28.0687,28.0765,61590.0
2015-07-13 14:50:00,36.13,36.17,36.12,36.17,34214.0,28.0843,28.1154,28.0765,28.1154,34214.0
2015-07-13 15:00:00,36.16,36.19,36.15,36.16,52087.0,28.1076,28.1309,28.0998,28.1076,52087.0
2015-07-13 15:10:00,36.16,36.17,36.14,36.14,65502.0,28.1076,28.1154,28.0921,28.0921,65502.0
2015-07-13 15:20:00,36.15,36.15,36.1,36.11,142199.0,28.0998,28.0998,28.061,28.0687,142199.0
2015-07-13 15:30:00,36.11,36.11,36.08,36.1,205816.0,28.0687,28.0687,28.0454,28.061,205816.0
2015-07-13 15:40:00,36.11,36.14,36.1,36.14,119738.0,28.0687,28.0921,28.061,28.0921,119738.0
2015-07-13 15:50:00,36.14,36.16,36.1,36.1,299899.0,28.0921,28.1076,28.061,28.061,299899.0
2015-07-14 09:30:00,36.11,36.16,36.07,36.11,106753.0,28.0687,28.1076,28.0377,28.0687,106753.0
2015-07-14 09:40:00,36.11,36.21,36.11,36.19,55291.0,28.0687,28.1465,28.0687,28.1309,55291.0
2015-07-14 09:50:00,36.19,36.23,36.18,36.2,57540.0,28.1309,28.162,28.1232,28.1387,57540.0
2015-07-14 10:00:00,36.19,36.21,36.1,36.11,40455.0,28.1309,28.1465,28.061,28.0687,40455.0
2015-07-14 10:10:00,36.1,36.16,36.1,36.11,63837.0,28.061,28.1076,28.061,28.0687,63837.0
2015-07-14 10:20:00,36.11,36.15,36.1,36.12,48221.0,28.0687,28.0998,28.061,28.0765,48221.0
2015-07-14 10:30:00,36.13,36.15,36.07,36.09,32819.0,28.0843,28.0998,28.0377,28.0532,32819.0
2015-07-14 10:40:00,36.1,36.12,36.05,36.06,46758.0,28.061,28.0765,28.0221,28.0299,46758.0
2015-07-14 10:50:00,36.06,36.07,36.03,36.05,54727.0,28.0299,28.0377,28.0066,28.0221,54727.0
2015-07-14 11:00:00,36.07,36.12,36.06,36.1,42406.0,28.0377,28.0765,28.0299,28.061,42406.0
2015-07-14 11:10:00,36.11,36.14,36.09,36.13,53388.0,28.0687,28.0921,28.0532,28.0843,53388.0
2015-07-14 11:20:00,36.13,36.18,36.12,36.16,52043.0,28.0843,28.1232,28.0765,28.1076,52043.0
2015-07-14 11:30:00,36.16,36.18,36.16,36.18,14936.0,28.1076,28.1232,28.1076,28.1232,14936.0
2015-07-14 11:40:00,36.17,36.18,36.12,36.13,52802.0,28.1154,28.1232,28.0765,28.0843,52802.0
2015-07-14 11:50:00,36.12,36.15,36.11,36.13,35264.0,28.0765,28.0998,28.0687,28.0843,35264.0
2015-07-14 12:00:00,36.13,36.13,36.07,36.08,44166.0,28.0843,28.0843,28.0377,28.0454,44166.0
2015-07-14 12:10:00,36.07,36.12,36.07,36.09,73794.0,28.0377,28.0765,28.0377,28.0532,73794.0
2015-07-14 12:20:00,36.09,36.1,36.07,36.09,45808.0,28.0532,28.061,28.0377,28.0532,45808.0
2015-07-14 12:30:00,36.08,36.09,36.07,36.07,23700.0,28.0454,28.0532,28.0377,28.0377,23700.0
2015-07-14 12:40:00,36.07,36.08,36.01,36.04,38696.0,28.0377,28.0454,27.991,28.0143,38696.0
2015-07-14 12:50:00,36.04,36.06,36.01,36.05,99025.0,28.0143,28.0299,27.991,28.0221,99025.0
2015-07-14 13:00:00,36.05,36.07,36.04,36.07,25218.0,28.0221,28.0377,28.0143,28.0377,25218.0
2015-07-14 13:10:00,36.06,36.08,36.06,36.06,37067.0,28.0299,28.0454,28.0299,28.0299,37067.0
2015-07-14 13:20:00,36.07,36.08,36.06,36.08,21034.0,28.0377,28.0454,28.0299,28.0454,21034.0
2015-07-14 13:30:00,36.08,36.1,36.06,36.1,41072.0,28.0454,28.061,28.0299,28.061,41072.0
2015-07-14 13:40:00,36.1,36.11,36.08,36.1,26188.0,28.061,28.0687,28.0454,28.061,26188.0
2015-07-14 13:50:00,36.1,36.12,36.1,36.11,25297.0,28.061,28.0765,28.061,28.0687,25297.0
2015-07-14 14:00:00,36.11,36.12,36.1,36.12,34871.0,28.0687,28.0765,28.061,28.0765,34871.0
2015-07-14 14:10:00,36.11,36.13,36.1,36.13,39891.0,28.0687,28.0843,28.061,28.0843,39891.0
2015-07-14 14:20:00,36.13,36.14,36.12,36.13,21633.0,28.0843,28.0921,28.0765,28.0843,21633.0
2015-07-14 14:30:00,36.14,36.18,36.13,36.18,43575.0,28.0921,28.1232,28.0843,28.1232,43575.0
2015-07-14 14:40:00,36.18,36.18,36.14,36.16,41244.0,28.1232,28.1232,28.0921,28.1076,41244.0
2015-07-14 14:50:00,36.15,36.18,36.15,36.18,29313.0,28.0998,28.1232,28.0998,28.1232,29313.0
2015-07-14 15:00:00,36.18,36.19,36.17,36.19,39052.0,28.1232,28.1309,28.1154,28.1309,39052.0
2015-07-14 15:10:00,36.19,36.19,36.18,36.19,22530.0,28.1309,28.1309,28.1232,28.1309,22530.0
2015-07-14 15:20:00,36.19,36.19,36.14,36.14,122242.0,28.1309,28.1309,28.0921,28.0921,122242.0
2015-07-14 15:30:00,36.14,36.16,36.13,36.15,107709.0,28.0921,28.1076,28.0843,28.0998,107709.0
2015-07-14 15:40:00,36.14,36.17,36.14,36.16,120054.0,28.0921,28.1154,28.0921,28.1076,120054.0
2015-07-14 15:50:00,36.17,36.18,36.14,36.16,301311.0,28.1154,28.1232,28.0921,28.1076,301311.0
2015-07-15 09:30:00,36.18,36.31,36.1,36.24,106923.0,28.1232,28.2242,28.061,28.1698,106923.0
2015-07-15 09:40:00,36.25,36.25,36.12,36.12,38598.0,28.1776,28.1776,28.0765,28.0765,38598.0
2015-07-15 09:50:00,36.12,36.14,36.1,36.12,43148.0,28.0765,28.0921,28.061,28.0765,43148.0
2015-07-15 10:00:00,36.12,36.12,36.08,36.12,30917.0,28.0765,28.0765,28.0454,28.0765,30917.0
2015-07-15 10:10:00,36.12,36.12,36.08,36.11,42979.0,28.0765,28.0765,28.0454,28.0687,42979.0
2015-07-15 10:20:00,36.11,36.12,36.08,36.11,26787.0,28.0687,28.0765,28.0454,28.0687,26787.0
2015-07-15 10:30:00,36.11,36.13,36.09,36.13,26004.0,28.0687,28.0843,28.0532,28.0843,26004.0
2015-07-15 10:40:00,36.13,36.14,36.09,36.1,27074.0,28.0843,28.0921,28.0532,28.061,27074.0
2015-07-15 10:50:00,36.11,36.13,36.1,36.13,15528.0,28.0687,28.0843,28.061,28.0843,15528.0
2015-07-15 11:00:00,36.12,36.13,36.07,36.11,51108.0,28.0765,28.0843,28.0377,28.0687,51108.0
2015-07-15 11:10:00,36.11,36.11,36.08,36.09,33493.0,28.0687,28.0687,28.0454,28.0532,33493.0
2015-07-15 11:20:00,36.09,36.13,36.08,36.1,35785.0,28.0532,28.0843,28.0454,28.061,35785.0
2015-07-15 11:30:00,36.09,36.13,36.09,36.13,30982.0,28.0532,28.0843,28.0532,28.0843,30982.0
2015-07-15 11:40:00,36.13,36.14,36.1,36.12,22981.0,28.0843,28.0921,28.061,28.0765,22981.0
2015-07-15 11:50:00,36.12,36.12,36.09,36.11,23721.0,28.0765,28.0765,28.0532,28.0687,23721.0
2015-07-15 12:00:00,36.11,36.14,36.1,36.12,25353.0,28.0687,28.0921,28.061,28.0765,25353.0
2015-07-15 12:10:00,36.13,36.14,36.1,36.1,22773.0,28.0843,28.0921,28.061,28.061,22773.0
2015-07-15 12:20:00,36.11,36.11,36.09,36.1,14664.0,28.0687,28.0687,28.0532,28.061,14664.0
2015-07-15 12:30:00,36.1,36.11,36.07,36.08,85189.0,28.061,28.0687,28.0377,28.0454,85189.0
2015-07-15 12:40:00,36.08,36.1,36.07,36.09,136410.0,28.0454,28.061,28.0377,28.0532,136410.0
2015-07-15 12:50:00,36.09,36.09,36.05,36.07,33191.0,28.0532,28.0532,28.0221,28.0377,33191.0
2015-07-15 13:00:00,36.07,36.08,36.05,36.07,29262.0,28.0377,28.0454,28.0221,28.0377,29262.0
2015-07-15 13:10:00,36.07,36.09,36.06,36.08,38591.0,28.0377,28.0532,28.0299,28.0454,38591.0
2015-07-15 13:20:00,36.08,36.08,36.06,36.08,27619.0,28.0454,28.0454,28.0299,28.0454,27619.0
2015-07-15 13:30:00,36.08,36.09,36.06,36.06,203778.0,28.0454,28.0532,28.0299,28.0299,203778.0
2015-07-15 13:40:00,36.06,36.07,36.03,36.04,69816.0,28.0299,28.0377,28.0066,28.0143,69816.0
2015-07-15 13:50:00,36.05,36.06,36.04,36.05,21276.0,28.0221,28.0299,28.0143,28.0221,21276.0
2015-07-15 14:00:00,36.05,36.08,36.04,36.07,37810.0,28.0221,28.0454,28.0143,28.0377,37810.0
2015-07-15 14:10:00,36.08,36.12,36.07,36.11,23553.0,28.0454,28.0765,28.0377,28.0687,23553.0
2015-07-15 14:20:00,36.11,36.13,36.1,36.13,18150.0,28.0687,28.0843,28.061,28.0843,18150.0
2015-07-15 14:30:00,36.13,36.13,36.06,36.07,32328.0,28.0843,28.0843,28.0299,28.0377,32328.0
2015-07-15 14:40:00,36.07,36.08,35.97,36.01,59295.0,28.0377,28.0454,27.9599,27.991,59295.0
2015-07-15 14:50:00,36.01,36.04,36.0,36.04,35471.0,27.991,28.0143,27.9832,28.0143,35471.0
2015-07-15 15:00:00,36.04,36.05,36.03,36.03,36006.0,28.0143,28.0221,28.0066,28.0066,36006.0
2015-07-15 15:10:00,36.03,36.06,36.01,36.04,51454.0,28.0066,28.0299,27.991,28.0143,51454.0
2015-07-15 15:20:00,36.04,36.04,36.0,36.04,37331.0,28.0143,28.0143,27.9832,28.0143,37331.0
2015-07-15 15:30:00,36.05,36.06,36.02,36.03,70517.0,28.0221,28.0299,27.9988,28.0066,70517.0
2015-07-15 15:40:00,36.04,36.04,36.01,36.03,102840.0,28.0143,28.0143,27.991,28.0066,102840.0
2015-07-15 15:50:00,36.02,36.06,35.99,36.02,345759.0,27.9988,28.0299,27.9755,27.9988,345759.0
2015-07-16 09:30:00,36.11,36.16,35.99,36.08,41236.0,28.0687,28.1076,27.9755,28.0454,41236.0
2015-07-16 09:40:00,36.09,36.15,36.08,36.09,52805.0,28.0532,28.0998,28.0454,28.0532,52805.0
2015-07-16 09:50:00,36.09,36.11,36.07,36.08,20875.0,28.0532,28.0687,28.0377,28.0454,20875.0
2015-07-16 10:00:00,36.06,36.1,36.06,36.1,31489.0,28.0299,28.061,28.0299,28.061,31489.0
2015-07-16 10:10:00,36.09,36.1,36.06,36.09,33867.0,28.0532,28.061,28.0299,28.0532,33867.0
2015-07-16 10:20:00,36.09,36.11,36.08,36.09,55127.0,28.0532,28.0687,28.0454,28.0532,55127.0
2015-07-16 10:30:00,36.1,36.11,36.07,36.1,52199.0,28.061,28.0687,28.0377,28.061,52199.0
2015-07-16 10:40:00,36.09,36.1,36.07,36.09,31108.0,28.0532,28.061,28.0377,28.0532,31108.0
2015-07-16 10:50:00,36.09,36.1,36.08,36.08,29732.0,28.0532,28.061,28.0454,28.0454,29732.0
2015-07-16 11:00:00,36.08,36.08,36.04,36.04,19047.0,28.0454,28.0454,28.0143,28.0143,19047.0
2015-07-16 11:10:00,36.04,36.05,35.98,36.0,80170.0,28.0143,28.0221,27.9677,27.9832,80170.0
2015-07-16 11:20:00,36.0,36.03,35.98,36.02,65331.0,27.9832,28.0066,27.9677,27.9988,65331.0
2015-07-16 11:30:00,36.02,36.05,36.02,36.05,41651.0,27.9988,28.0221,27.9988,28.0221,41651.0
2015-07-16 11:40:00,36.05,36.12,36.04,36.11,50351.0,28.0221,28.0765,28.0143,28.0687,50351.0
2015-07-16 11:50:00,36.12,36.13,36.1,36.11,29611.0,28.0765,28.0843,28.061,28.0687,29611.0
2015-07-16 12:00:00,36.1,36.1,36.05,36.05,79529.0,28.061,28.061,28.0221,28.0221,79529.0
2015-07-16 12:10:00,36.06,36.09,36.05,36.09,27339.0,28.0299,28.0532,28.0221,28.0532,27339.0
2015-07-16 12:20:00,36.09,36.14,36.08,36.11,30138.0,28.0532,28.0921,28.0454,28.0687,30138.0
2015-07-16 12:30:00,36.11,36.14,36.09,36.13,22211.0,28.0687,28.0921,28.0532,28.0843,22211.0
2015-07-16 12:40:00,36.13,36.16,36.13,36.15,38185.0,28.0843,28.1076,28.0843,28.0998,38185.0
2015-07-16 12:50:00,36.15,36.16,36.11,36.12,22314.0,28.0998,28.1076,28.0687,28.0765,22314.0
2015-07-16 13:00:00,36.12,36.17,36.11,36.16,26152.0,28.0765,28.1154,28.0687,28.1076,26152.0
2015-07-16 13:10:00,36.16,36.2,36.15,36.16,65289.0,28.1076,28.1387,28.0998,28.1076,65289.0
2015-07-16 13:20:00,36.17,36.18,36.16,36.18,39288.0,28.1154,28.1232,28.1076,28.1232,39288.0
2015-07-16 13:30:00,36.17,36.18,36.14,36.16,24505.0,28.1154,28.1232,28.0921,28.1076,24505.0
2015-07-16 13:40:00,36.15,36.2,36.14,36.2,38395.0,28.0998,28.1387,28.0921,28.1387,38395.0
2015-07-16 13:50:00,36.19,36.22,36.18,36.2,31983.0,28.1309,28.1542,28.1232,28.1387,31983.0
2015-07-16 14:00:00,36.19,36.19,36.13,36.14,64823.0,28.1309,28.1309,28.0843,28.0921,64823.0
2015-07-16 14:10:00,36.14,36.14,36.09,36.1,123116.0,28.0921,28.0921,28.0532,28.061,123116.0
2015-07-16 14:20:00,36.09,36.12,36.09,36.11,15260.0,28.0532,28.0765,28.0532,28.0687,15260.0
2015-07-16 14:30:00,36.12,36.14,36.1,36.13,39256.0,28.0765,28.0921,28.061,28.0843,39256.0
2015-07-16 14:40:00,36.13,36.14,36.1,36.1,29685.0,28.0843,28.0921,28.061,28.061,29685.0
2015-07-16 14:50:00,36.1,36.11,36.08,36.08,21774.0,28.061,28.0687,28.0454,28.0454,21774.0
2015-07-16 15:00:00,36.08,36.1,36.06,36.08,69803.0,28.0454,28.061,28.0299,28.0454,69803.0
2015-07-16 15:10:00,36.07,36.11,36.06,36.09,59005.0,28.0377,28.0687,28.0299,28.0532,59005.0
2015-07-16 15:20:00,36.1,36.13,36.09,36.12,48660.0,28.061,28.0843,28.0532,28.0765,48660.0
2015-07-16 15:30:00,36.12,36.13,36.09,36.11,86309.0,28.0765,28.0843,28.0532,28.0687,86309.0
2015-07-16 15:40:00,36.11,36.15,36.1,36.15,69900.0,28.0687,28.0998,28.061,28.0998,69900.0
2015-07-16 15:50:00,36.15,36.15,36.13,36.14,186760.0,28.0998,28.0998,28.0843,28.0921,186760.0
2015-07-17 09:30:00,36.09,36.09,35.96,36.02,154064.0,28.0532,28.0532,27.9521,27.9988,154064.0
2015-07-17 09:40:00,36.02,36.08,36.0,36.06,60894.0,27.9988,28.0454,27.9832,28.0299,60894.0
2015-07-17 09:50:00,36.06,36.08,36.04,36.05,41738.0,28.0299,28.0454,28.0143,28.0221,41738.0
2015-07-17 10:00:00,36.06,36.1,36.02,36.05,34285.0,28.0299,28.061,27.9988,28.0221,34285.0
2015-07-17 10:10:00,36.05,36.08,36.03,36.04,104126.0,28.0221,28.0454,28.0066,28.0143,104126.0
2015-07-17 10:20:00,36.05,36.06,36.01,36.04,125970.0,28.0221,28.0299,27.991,28.0143,125970.0
2015-07-17 10:30:00,36.04,36.06,36.03,36.05,39450.0,28.0143,28.0299,28.0066,28.0221,39450.0
2015-07-17 10:40:00,36.06,36.08,36.05,36.08,25069.0,28.0299,28.0454,28.0221,28.0454,25069.0
2015-07-17 10:50:00,36.08,36.09,36.06,36.09,44436.0,28.0454,28.0532,28.0299,28.0532,44436.0
2015-07-17 11:00:00,36.09,36.11,36.08,36.11,29977.0,28.0532,28.0687,28.0454,28.0687,29977.0
2015-07-17 11:10:00,36.11,36.13,36.1,36.13,18320.0,28.0687,28.0843,28.061,28.0843,18320.0
2015-07-17 11:20:00,36.13,36.15,36.12,36.15,36306.0,28.0843,28.0998,28.0765,28.0998,36306.0
2015-07-17 11:30:00,36.15,36.17,36.12,36.16,43642.0,28.0998,28.1154,28.0765,28.1076,43642.0
2015-07-17 11:40:00,36.16,36.17,36.15,36.16,18594.0,28.1076,28.1154,28.0998,28.1076,18594.0
2015-07-17 11:50:00,36.17,36.19,36.16,36.19,49072.0,28.1154,28.1309,28.1076,28.1309,49072.0
2015-07-17 12:00:00,36.18,36.2,36.18,36.2,57163.0,28.1232,28.1387,28.1232,28.1387,57163.0
2015-07-17 12:10:00,36.2,36.21,36.19,36.21,26482.0,28.1387,28.1465,28.1309,28.1465,26482.0
2015-07-17 12:20:00,36.21,36.23,36.19,36.22,62983.0,28.1465,28.162,28.1309,28.1542,62983.0
2015-07-17 12:30:00,36.22,36.25,36.22,36.22,76241.0,28.1542,28.1776,28.1542,28.1542,76241.0
2015-07-17 12:40:00,36.23,36.25,36.22,36.25,40364.0,28.162,28.1776,28.1542,28.1776,40364.0
2015-07-17 12:50:00,36.24,36.26,36.22,36.24,61517.0,28.1698,28.1853,28.1542,28.1698,61517.0
2015-07-17 13:00:00,36.24,36.26,36.23,36.25,45485.0,28.1698,28.1853,28.162,28.1776,45485.0
2015-07-17 13:10:00,36.25,36.28,36.25,36.27,75747.0,28.1776,28.2009,28.1776,28.1931,75747.0
2015-07-17 13:20:00,36.27,36.29,36.25,36.26,26206.0,28.1931,28.2087,28.1776,28.1853,26206.0
2015-07-17 13:30:00,36.25,36.32,36.25,36.29,82801.0,28.1776,28.232,28.1776,28.2087,82801.0
2015-07-17 13:40:00,36.29,36.3,36.27,36.28,24904.0,28.2087,28.2164,28.1931,28.2009,24904.0
2015-07-17 13:50:00,36.27,36.27,36.25,36.25,23622.0,28.1931,28.1931,28.1776,28.1776,23622.0
2015-07-17 14:00:00,36.25,36.28,36.25,36.26,40819.0,28.1776,28.2009,28.1776,28.1853,40819.0
2015-07-17 14:10:00,36.27,36.28,36.26,36.28,19382.0,28.1931,28.2009,28.1853,28.2009,19382.0
2015-07-17 14:20:00,36.28,36.29,36.28,36.29,21061.0,28.2009,28.2087,28.2009,28.2087,21061.0
2015-07-17 14:30:00,36.28,36.29,36.24,36.26,41803.0,28.2009,28.2087,28.1698,28.1853,41803.0
2015-07-17 14:40:00,36.26,36.27,36.25,36.27,27986.0,28.1853,28.1931,28.1776,28.1931,27986.0
2015-07-17 14:50:00,36.27,36.29,36.25,36.29,77071.0,28.1931,28.2087,28.1776,28.2087,77071.0
2015-07-17 15:00:00,36.28,36.29,36.26,36.27,57844.0,28.2009,28.2087,28.1853,28.1931,57844.0
2015-07-17 15:10:00,36.27,36.3,36.27,36.29,72411.0,28.1931,28.2164,28.1931,28.2087,72411.0
2015-07-17 15:20:00,36.29,36.31,36.28,36.3,43689.0,28.2087,28.2242,28.2009,28.2164,43689.0
2015-07-17 15:30:00,36.31,36.31,36.28,36.3,77494.0,28.2242,28.2242,28.2009,28.2164,77494.0
2015-07-17 15:40:00,36.29,36.35,36.29,36.34,168429.0,28.2087,28.2553,28.2087,28.2475,168429.0
2015-07-17 15:50:00,36.34,36.36,36.32,36.34,492179.0,28.2475,28.2631,28.232,28.2475,492179.0
2015-07-20 09:30:00,36.32,36.32,36.05,36.09,68802.0,28.232,28.232,28.0221,28.0532,68802.0
2015-07-20 09:40:00,36.09,36.12,36.03,36.04,43482.0,28.0532,28.0765,28.0066,28.0143,43482.0
2015-07-20 09:50:00,36.04,36.19,36.04,36.11,71933.0,28.0143,28.1309,28.0143,28.0687,71933.0
2015-07-20 10:00:00,36.12,36.13,36.06,36.1,75595.0,28.0765,28.0843,28.0299,28.061,75595.0
2015-07-20 10:10:00,36.1,36.13,36.1,36.11,24466.0,28.061,28.0843,28.061,28.0687,24466.0
2015-07-20 10:20:00,36.11,36.17,36.1,36.15,45382.0,28.0687,28.1154,28.061,28.0998,45382.0
2015-07-20 10:30:00,36.14,36.16,36.13,36.15,46940.0,28.0921,28.1076,28.0843,28.0998,46940.0
2015-07-20 10:40:00,36.15,36.16,36.1,36.1,29877.0,28.0998,28.1076,28.061,28.061,29877.0
2015-07-20 10:50:00,36.1,36.16,36.09,36.15,39866.0,28.061,28.1076,28.0532,28.0998,39866.0
2015-07-20 11:00:00,36.16,36.16,36.13,36.15,40919.0,28.1076,28.1076,28.0843,28.0998,40919.0
2015-07-20 11:10:00,36.15,36.18,36.13,36.14,78244.0,28.0998,28.1232,28.0843,28.0921,78244.0
2015-07-20 11:20:00,36.12,36.15,36.12,36.13,51043.0,28.0765,28.0998,28.0765,28.0843,51043.0
2015-07-20 11:30:00,36.14,36.17,36.13,36.13,40425.0,28.0921,28.1154,28.0843,28.0843,40425.0
2015-07-20 11:40:00,36.13,36.14,36.09,36.09,61625.0,28.0843,28.0921,28.0532,28.0532,61625.0
2015-07-20 11:50:00,36.1,36.14,36.08,36.13,41279.0,28.061,28.0921,28.0454,28.0843,41279.0
2015-07-20 12:00:00,36.14,36.14,36.11,36.11,22014.0,28.0921,28.0921,28.0687,28.0687,22014.0
2015-07-20 12:10:00,36.12,36.13,36.1,36.1,19675.0,28.0765,28.0843,28.061,28.061,19675.0
2015-07-20 12:20:00,36.1,36.11,36.06,36.06,12742.0,28.061,28.0687,28.0299,28.0299,12742.0
2015-07-20 12:30:00,36.06,36.09,36.05,36.06,37532.0,28.0299,28.0532,28.0221,28.0299,37532.0
2015-07-20 12:40:00,36.06,36.1,36.06,36.09,31248.0,28.0299,28.061,28.0299,28.0532,31248.0
2015-07-20 12:50:00,36.09,36.1,36.06,36.07,21602.0,28.0532,28.061,28.0299,28.0377,21602.0
2015-07-20 13:00:00,36.07,36.07,36.05,36.06,16034.0,28.0377,28.0377,28.0221,28.0299,16034.0
2015-07-20 13:10:00,36.05,36.08,36.05,36.08,30533.0,28.0221,28.0454,28.0221,28.0454,30533.0
2015-07-20 13:20:00,36.07,36.08,36.06,36.08,16655.0,28.0377,28.0454,28.0299,28.0454,16655.0
2015-07-20 13:30:00,36.08,36.11,36.07,36.11,25411.0,28.0454,28.0687,28.0377,28.0687,25411.0
2015-07-20 13:40:00,36.1,36.11,36.08,36.08,56579.0,28.061,28.0687,28.0454,28.0454,56579.0
2015-07-20 13:50:00,36.08,36.09,36.07,36.09,50001.0,28.0454,28.0532,28.0377,28.0532,50001.0
2015-07-20 14:00:00,36.09,36.09,36.07,36.07,41486.0,28.0532,28.0532,28.0377,28.0377,41486.0
2015-07-20 14:10:00,36.07,36.1,36.06,36.1,36937.0,28.0377,28.061,28.0299,28.061,36937.0
2015-07-20 14:20:00,36.1,36.14,36.09,36.14,30359.0,28.061,28.0921,28.0532,28.0921,30359.0
2015-07-20 14:30:00,36.14,36.15,36.12,36.12,17785.0,28.0921,28.0998,28.0765,28.0765,17785.0
2015-07-20 14:40:00,36.12,36.15,36.11,36.13,35825.0,28.0765,28.0998,28.0687,28.0843,35825.0
2015-07-20 14:50:00,36.12,36.14,36.12,36.13,26983.0,28.0765,28.0921,28.0765,28.0843,26983.0
2015-07-20 15:00:00,36.12,36.16,36.12,36.16,37109.0,28.0765,28.1076,28.0765,28.1076,37109.0
2015-07-20 15:10:00,36.16,36.17,36.14,36.17,87353.0,28.1076,28.1154,28.0921,28.1154,87353.0
2015-07-20 15:20:00,36.16,36.19,36.15,36.16,89712.0,28.1076,28.1309,28.0998,28.1076,89712.0
2015-07-20 15:30:00,36.16,36.23,36.16,36.2,139567.0,28.1076,28.162,28.1076,28.1387,139567.0
2015-07-20 15:40:00,36.19,36.21,36.17,36.2,215641.0,28.1309,28.1465,28.1154,28.1387,215641.0
2015-07-20 15:50:00,36.19,36.28,36.19,36.27,559367.0,28.1309,28.2009,28.1309,28.1931,559367.0
2015-07-21 09:30:00,36.25,36.32,36.17,36.27,121816.0,28.1776,28.232,28.1154,28.1931,121816.0
2015-07-21 09:40:00,36.28,36.4,36.27,36.4,72847.0,28.2009,28.2942,28.1931,28.2942,72847.0
2015-07-21 09:50:00,36.4,36.42,36.29,36.36,66762.0,28.2942,28.3097,28.2087,28.2631,66762.0
2015-07-21 10:00:00,36.36,36.4,36.32,36.34,266381.0,28.2631,28.2942,28.232,28.2475,266381.0
2015-07-21 10:10:00,36.33,36.35,36.29,36.3,256853.0,28.2398,28.2553,28.2087,28.2164,256853.0
2015-07-21 10:20:00,36.31,36.32,36.28,36.3,150973.0,28.2242,28.232,28.2009,28.2164,150973.0
2015-07-21 10:30:00,36.27,36.3,36.24,36.25,125588.0,28.1931,28.2164,28.1698,28.1776,125588.0
2015-07-21 10:40:00,36.25,36.26,36.23,36.24,61391.0,28.1776,28.1853,28.162,28.1698,61391.0
2015-07-21 10:50:00,36.23,36.26,36.23,36.25,83878.0,28.162,28.1853,28.162,28.1776,83878.0
2015-07-21 11:00:00,36.25,36.27,36.23,36.26,91340.0,28.1776,28.1931,28.162,28.1853,91340.0
2015-07-21 11:10:00,36.26,36.29,36.23,36.23,56007.0,28.1853,28.2087,28.162,28.162,56007.0
2015-07-21 11:20:00,36.23,36.24,36.18,36.22,96863.0,28.162,28.1698,28.1232,28.1542,96863.0
2015-07-21 11:30:00,36.22,36.24,36.17,36.23,99975.0,28.1542,28.1698,28.1154,28.162,99975.0
2015-07-21 11:40:00,36.22,36.24,36.21,36.22,27921.0,28.1542,28.1698,28.1465,28.1542,27921.0
2015-07-21 11:50:00,36.23,36.24,36.18,36.22,60937.0,28.162,28.1698,28.1232,28.1542,60937.0
2015-07-21 12:00:00,36.22,36.25,36.2,36.22,78588.0,28.1542,28.1776,28.1387,28.1542,78588.0
2015-07-21 12:10:00,36.22,36.22,36.18,36.19,27265.0,28.1542,28.1542,28.1232,28.1309,27265.0
2015-07-21 12:20:00,36.18,36.23,36.18,36.23,37755.0,28.1232,28.162,28.1232,28.162,37755.0
2015-07-21 12:30:00,36.23,36.26,36.2,36.22,100896.0,28.162,28.1853,28.1387,28.1542,100896.0
2015-07-21 12:40:00,36.23,36.23,36.19,36.19,33389.0,28.162,28.162,28.1309,28.1309,33389.0
2015-07-21 12:50:00,36.2,36.21,36.16,36.21,39427.0,28.1387,28.1465,28.1076,28.1465,39427.0
2015-07-21 13:00:00,36.21,36.21,36.17,36.19,28506.0,28.1465,28.1465,28.1154,28.1309,28506.0
2015-07-21 13:10:00,36.19,36.19,36.16,36.16,27560.0,28.1309,28.1309,28.1076,28.1076,27560.0
2015-07-21 13:20:00,36.17,36.19,36.16,36.18,52051.0,28.1154,28.1309,28.1076,28.1232,52051.0
2015-07-21 13:30:00,36.16,36.22,36.16,36.22,81810.0,28.1076,28.1542,28.1076,28.1542,81810.0
2015-07-21 13:40:00,36.22,36.22,36.18,36.19,96290.0,28.1542,28.1542,28.1232,28.1309,96290.0
2015-07-21 13:50:00,36.2,36.2,36.16,36.16,64627.0,28.1387,28.1387,28.1076,28.1076,64627.0
2015-07-21 14:00:00,36.16,36.17,36.14,36.17,54640.0,28.1076,28.1154,28.0921,28.1154,54640.0
2015-07-21 14:10:00,36.16,36.21,36.15,36.2,51924.0,28.1076,28.1465,28.0998,28.1387,51924.0
2015-07-21 14:20:00,36.21,36.3,36.21,36.3,66289.0,28.1465,28.2164,28.1465,28.2164,66289.0
2015-07-21 14:30:00,36.3,36.3,36.25,36.27,96655.0,28.2164,28.2164,28.1776,28.1931,96655.0
2015-07-21 14:40:00,36.27,36.29,36.24,36.24,59265.0,28.1931,28.2087,28.1698,28.1698,59265.0
2015-07-21 14:50:00,36.24,36.26,36.21,36.23,174426.0,28.1698,28.1853,28.1465,28.162,174426.0
2015-07-21 15:00:00,36.24,36.26,36.22,36.26,77562.0,28.1698,28.1853,28.1542,28.1853,77562.0
2015-07-21 15:10:00,36.26,36.31,36.24,36.29,123863.0,28.1853,28.2242,28.1698,28.2087,123863.0
2015-07-21 15:20:00,36.3,36.34,36.28,36.31,144246.0,28.2164,28.2475,28.2009,28.2242,144246.0
2015-07-21 15:30:00,36.3,36.35,36.3,36.33,116764.0,28.2164,28.2553,28.2164,28.2398,116764.0
2015-07-21 15:40:00,36.33,36.33,36.3,36.32,212743.0,28.2398,28.2398,28.2164,28.232,212743.0
2015-07-21 15:50:00,36.32,36.33,36.25,36.3,348287.0,28.232,28.2398,28.1776,28.2164,348287.0
2015-07-22 09:30:00,36.29,36.41,36.26,36.3,63039.0,28.2087,28.3019,28.1853,28.2164,63039.0
2015-07-22 09:40:00,36.32,36.38,36.27,36.35,58380.0,28.232,28.2786,28.1931,28.2553,58380.0
2015-07-22 09:50:00,36.34,36.4,36.34,36.38,51480.0,28.2475,28.2942,28.2475,28.2786,51480.0
2015-07-22 10:00:00,36.38,36.38,36.35,36.35,47188.0,28.2786,28.2786,28.2553,28.2553,47188.0
2015-07-22 10:10:00,36.35,36.37,36.33,36.35,69933.0,28.2553,28.2708,28.2398,28.2553,69933.0
2015-07-22 10:20:00,36.36,36.39,36.33,36.33,35183.0,28.2631,28.2864,28.2398,28.2398,35183.0
2015-07-22 10:30:00,36.33,36.37,36.32,36.36,89676.0,28.2398,28.2708,28.232,28.2631,89676.0
2015-07-22 10:40:00,36.36,36.37,36.33,36.36,61548.0,28.2631,28.2708,28.2398,28.2631,61548.0
2015-07-22 10:50:00,36.35,36.37,36.33,36.33,46535.0,28.2553,28.2708,28.2398,28.2398,46535.0
2015-07-22 11:00:00,36.34,36.36,36.31,36.33,172372.0,28.2475,28.2631,28.2242,28.2398,172372.0
2015-07-22 11:10:00,36.33,36.35,36.31,36.33,80560.0,28.2398,28.2553,28.2242,28.2398,80560.0
2015-07-22 11:20:00,36.32,36.34,36.31,36.33,98103.0,28.232,28.2475,28.2242,28.2398,98103.0
2015-07-22 11:30:00,36.33,36.34,36.29,36.3,86235.0,28.2398,28.2475,28.2087,28.2164,86235.0
2015-07-22 11:40:00,36.29,36.31,36.26,36.28,45969.0,28.2087,28.2242,28.1853,28.2009,45969.0
2015-07-22 11:50:00,36.28,36.3,36.26,36.3,33449.0,28.2009,28.2164,28.1853,28.2164,33449.0
2015-07-22 12:00:00,36.3,36.3,36.27,36.27,53358.0,28.2164,28.2164,28.1931,28.1931,53358.0
2015-07-22 12:10:00,36.26,36.28,36.24,36.27,48358.0,28.1853,28.2009,28.1698,28.1931,48358.0
2015-07-22 12:20:00,36.28,36.31,36.27,36.27,30214.0,28.2009,28.2242,28.1931,28.1931,30214.0
2015-07-22 12:30:00,36.27,36.31,36.27,36.29,46184.0,28.1931,28.2242,28.1931,28.2087,46184.0
2015-07-22 12:40:00,36.3,36.33,36.29,36.31,100681.0,28.2164,28.2398,28.2087,28.2242,100681.0
2015-07-22 12:50:00,36.31,36.32,36.25,36.25,144363.0,28.2242,28.232,28.1776,28.1776,144363.0
2015-07-22 13:00:00,36.25,36.3,36.25,36.25,54365.0,28.1776,28.2164,28.1776,28.1776,54365.0
2015-07-22 13:10:00,36.25,36.28,36.25,36.27,36221.0,28.1776,28.2009,28.1776,28.1931,36221.0
2015-07-22 13:20:00,36.28,36.3,36.27,36.28,33949.0,28.2009,28.2164,28.1931,28.2009,33949.0
2015-07-22 13:30:00,36.29,36.3,36.26,36.26,115261.0,28.2087,28.2164,28.1853,28.1853,115261.0
2015-07-22 13:40:00,36.27,36.27,36.24,36.25,44536.0,28.1931,28.1931,28.1698,28.1776,44536.0
2015-07-22 13:50:00,36.24,36.24,36.21,36.22,25000.0,28.1698,28.1698,28.1465,28.1542,25000.0
2015-07-22 14:00:00,36.22,36.24,36.19,36.2,54197.0,28.1542,28.1698,28.1309,28.1387,54197.0
2015-07-22 14:10:00,36.2,36.25,36.2,36.24,99956.0,28.1387,28.1776,28.1387,28.1698,99956.0
2015-07-22 14:20:00,36.24,36.25,36.2,36.23,50490.0,28.1698,28.1776,28.1387,28.162,50490.0
2015-07-22 14:30:00,36.22,36.25,36.22,36.24,221820.0,28.1542,28.1776,28.1542,28.1698,221820.0
2015-07-22 14:40:00,36.24,36.25,36.18,36.2,40304.0,28.1698,28.1776,28.1232,28.1387,40304.0
2015-07-22 14:50:00,36.2,36.21,36.18,36.2,68058.0,28.1387,28.1465,28.1232,28.1387,68058.0
2015-07-22 15:00:00,36.19,36.21,36.19,36.19,59482.0,28.1309,28.1465,28.1309,28.1309,59482.0
2015-07-22 15:10:00,36.19,36.2,36.15,36.2,72048.0,28.1309,28.1387,28.0998,28.1387,72048.0
2015-07-22 15:20:00,36.2,36.2,36.17,36.17,32500.0,28.1387,28.1387,28.1154,28.1154,32500.0
2015-07-22 15:30:00,36.17,36.21,36.17,36.18,136568.0,28.1154,28.1465,28.1154,28.1232,136568.0
2015-07-22 15:40:00,36.17,36.18,36.14,36.18,261910.0,28.1154,28.1232,28.0921,28.1232,261910.0
2015-07-22 15:50:00,36.18,36.22,36.17,36.21,155041.0,28.1232,28.1542,28.1154,28.1465,155041.0
2015-07-23 09:30:00,36.2,36.33,36.15,36.18,95665.0,28.1387,28.2398,28.0998,28.1232,95665.0
2015-07-23 09:40:00,36.18,36.21,36.11,36.17,24553.0,28.1232,28.1465,28.0687,28.1154,24553.0
2015-07-23 09:50:00,36.18,36.24,36.15,36.24,170504.0,28.1232,28.1698,28.0998,28.1698,170504.0
2015-07-23 10:00:00,36.22,36.26,36.2,36.24,32446.0,28.1542,28.1853,28.1387,28.1698,32446.0
2015-07-23 10:10:00,36.23,36.28,36.22,36.25,30482.0,28.162,28.2009,28.1542,28.1776,30482.0
2015-07-23 10:20:00,36.25,36.28,36.24,36.25,47634.0,28.1776,28.2009,28.1698,28.1776,47634.0
2015-07-23 10:30:00,36.25,36.25,36.21,36.22,104606.0,28.1776,28.1776,28.1465,28.1542,104606.0
2015-07-23 10:40:00,36.22,36.24,36.21,36.22,64143.0,28.1542,28.1698,28.1465,28.1542,64143.0
2015-07-23 10:50:00,36.23,36.24,36.21,36.22,44789.0,28.162,28.1698,28.1465,28.1542,44789.0
2015-07-23 11:00:00,36.22,36.23,36.21,36.22,53047.0,28.1542,28.162,28.1465,28.1542,53047.0
2015-07-23 11:10:00,36.21,36.23,36.21,36.22,62307.0,28.1465,28.162,28.1465,28.1542,62307.0
2015-07-23 11:20:00,36.23,36.23,36.21,36.23,51729.0,28.162,28.162,28.1465,28.162,51729.0
2015-07-23 11:30:00,36.23,36.23,36.13,36.13,40958.0,28.162,28.162,28.0843,28.0843,40958.0
2015-07-23 11:40:00,36.14,36.16,36.14,36.16,84471.0,28.0921,28.1076,28.0921,28.1076,84471.0
2015-07-23 11:50:00,36.16,36.23,36.15,36.23,97580.0,28.1076,28.162,28.0998,28.162,97580.0
2015-07-23 12:00:00,36.22,36.22,36.14,36.17,134725.0,28.1542,28.1542,28.0921,28.1154,134725.0
2015-07-23 12:10:00,36.17,36.22,36.17,36.2,98998.0,28.1154,28.1542,28.1154,28.1387,98998.0
2015-07-23 12:20:00,36.2,36.23,36.15,36.15,80584.0,28.1387,28.162,28.0998,28.0998,80584.0
2015-07-23 12:30:00,36.15,36.2,36.14,36.2,45398.0,28.0998,28.1387,28.0921,28.1387,45398.0
2015-07-23 12:40:00,36.19,36.22,36.19,36.2,73036.0,28.1309,28.1542,28.1309,28.1387,73036.0
2015-07-23 12:50:00,36.2,36.22,36.2,36.21,31520.0,28.1387,28.1542,28.1387,28.1465,31520.0
2015-07-23 13:00:00,36.22,36.23,36.2,36.2,36260.0,28.1542,28.162,28.1387,28.1387,36260.0
2015-07-23 13:10:00,36.21,36.21,36.19,36.21,22678.0,28.1465,28.1465,28.1309,28.1465,22678.0
2015-07-23 13:20:00,36.21,36.21,36.17,36.21,34337.0,28.1465,28.1465,28.1154,28.1465,34337.0
2015-07-23 13:30:00,36.2,36.21,36.16,36.21,54696.0,28.1387,28.1465,28.1076,28.1465,54696.0
2015-07-23 13:40:00,36.21,36.21,36.19,36.2,32275.0,28.1465,28.1465,28.1309,28.1387,32275.0
2015-07-23 13:50:00,36.21,36.23,36.17,36.2,99771.0,28.1465,28.162,28.1154,28.1387,99771.0
2015-07-23 14:00:00,36.21,36.21,36.17,36.18,63530.0,28.1465,28.1465,28.1154,28.1232,63530.0
2015-07-23 14:10:00,36.18,36.2,36.16,36.2,67856.0,28.1232,28.1387,28.1076,28.1387,67856.0
2015-07-23 14:20:00,36.2,36.2,36.16,36.17,76007.0,28.1387,28.1387,28.1076,28.1154,76007.0
2015-07-23 14:30:00,36.18,36.2,36.14,36.15,96587.0,28.1232,28.1387,28.0921,28.0998,96587.0
2015-07-23 14:40:00,36.15,36.22,36.14,36.22,101689.0,28.0998,28.1542,28.0921,28.1542,101689.0
2015-07-23 14:50:00,36.22,36.23,36.18,36.19,134684.0,28.1542,28.162,28.1232,28.1309,134684.0
2015-07-23 15:00:00,36.19,36.23,36.18,36.21,111578.0,28.1309,28.162,28.1232,28.1465,111578.0
2015-07-23 15:10:00,36.21,36.21,36.12,36.14,82964.0,28.1465,28.1465,28.0765,28.0921,82964.0
2015-07-23 15:20:00,36.14,36.15,36.13,36.13,59976.0,28.0921,28.0998,28.0843,28.0843,59976.0
2015-07-23 15:30:00,36.13,36.15,36.09,36.11,113252.0,28.0843,28.0998,28.0532,28.0687,113252.0
2015-07-23 15:40:00,36.12,36.14,36.07,36.09,118160.0,28.0765,28.0921,28.0377,28.0532,118160.0
2015-07-23 15:50:00,36.09,36.16,36.09,36.15,358532.0,28.0532,28.1076,28.0532,28.0998,358532.0
2015-07-24 09:30:00,36.14,36.14,35.98,35.98,92559.0,28.0921,28.0921,27.9677,27.9677,92559.0
2015-07-24 09:40:00,35.98,36.02,35.89,36.01,78259.0,27.9677,27.9988,27.8977,27.991,78259.0
2015-07-24 09:50:00,36.01,36.07,36.01,36.03,30325.0,27.991,28.0377,27.991,28.0066,30325.0
2015-07-24 10:00:00,36.03,36.07,36.01,36.06,70357.0,28.0066,28.0377,27.991,28.0299,70357.0
2015-07-24 10:10:00,36.05,36.06,36.03,36.06,69075.0,28.0221,28.0299,28.0066,28.0299,69075.0
2015-07-24 10:20:00,36.06,36.07,36.04,36.06,28190.0,28.0299,28.0377,28.0143,28.0299,28190.0
2015-07-24 10:30:00,36.05,36.05,36.0,36.04,34747.0,28.0221,28.0221,27.9832,28.0143,34747.0
2015-07-24 10:40:00,36.04,36.04,36.0,36.04,55603.0,28.0143,28.0143,27.9832,28.0143,55603.0
2015-07-24 10:50:00,36.04,36.06,36.03,36.04,76178.0,28.0143,28.0299,28.0066,28.0143,76178.0
2015-07-24 11:00:00,36.03,36.05,35.99,36.04,112456.0,28.0066,28.0221,27.9755,28.0143,112456.0
2015-07-24 11:10:00,36.04,36.05,36.01,36.03,73360.0,28.0143,28.0221,27.991,28.0066,73360.0
2015-07-24 11:20:00,36.02,36.03,36.0,36.01,24324.0,27.9988,28.0066,27.9832,27.991,24324.0
2015-07-24 11:30:00,36.02,36.03,36.0,36.01,23786.0,27.9988,28.0066,27.9832,27.991,23786.0
2015-07-24 11:40:00,36.0,36.06,36.0,36.05,63620.0,27.9832,28.0299,27.9832,28.0221,63620.0
2015-07-24 11:50:00,36.05,36.06,36.0,36.03,30468.0,28.0221,28.0299,27.9832,28.0066,30468.0
2015-07-24 12:00:00,36.04,36.05,36.01,36.01,41613.0,28.0143,28.0221,27.991,27.991,41613.0
2015-07-24 12:10:00,36.01,36.03,36.0,36.02,58007.0,27.991,28.0066,27.9832,27.9988,58007.0
2015-07-24 12:20:00,36.02,36.02,35.97,35.99,48851.0,27.9988,27.9988,27.9599,27.9755,48851.0
2015-07-24 12:30:00,35.99,36.0,35.96,35.98,45705.0,27.9755,27.9832,27.9521,27.9677,45705.0
2015-07-24 12:40:00,35.98,36.0,35.97,35.98,20285.0,27.9677,27.9832,27.9599,27.9677,20285.0
2015-07-24 12:50:00,35.99,36.01,35.98,35.99,40620.0,27.9755,27.991,27.9677,27.9755,40620.0
2015-07-24 13:00:00,35.99,36.01,35.98,36.0,41653.0,27.9755,27.991,27.9677,27.9832,41653.0
2015-07-24 13:10:00,36.0,36.01,35.99,35.99,43457.0,27.9832,27.991,27.9755,27.9755,43457.0
2015-07-24 13:20:00,35.99,36.0,35.98,35.99,34112.0,27.9755,27.9832,27.9677,27.9755,34112.0
2015-07-24 13:30:00,36.0,36.01,35.98,36.0,131012.0,27.9832,27.991,27.9677,27.9832,131012.0
2015-07-24 13:40:00,36.0,36.01,35.98,36.0,94600.0,27.9832,27.991,27.9677,27.9832,94600.0
2015-07-24 13:50:00,35.99,36.01,35.99,36.0,45109.0,27.9755,27.991,27.9755,27.9832,45109.0
2015-07-24 14:00:00,36.01,36.03,35.98,36.0,70412.0,27.991,28.0066,27.9677,27.9832,70412.0
2015-07-24 14:10:00,36.0,36.02,35.95,35.97,68277.0,27.9832,27.9988,27.9444,27.9599,68277.0
2015-07-24 14:20:00,35.96,35.98,35.94,35.98,37968.0,27.9521,27.9677,27.9366,27.9677,37968.0
2015-07-24 14:30:00,35.97,35.98,35.91,35.92,54462.0,27.9599,27.9677,27.9133,27.9211,54462.0
2015-07-24 14:40:00,35.93,35.95,35.91,35.93,45344.0,27.9288,27.9444,27.9133,27.9288,45344.0
2015-07-24 14:50:00,35.93,35.94,35.91,35.92,42207.0,27.9288,27.9366,27.9133,27.9211,42207.0
2015-07-24 15:00:00,35.91,36.01,35.9,35.98,125626.0,27.9133,27.991,27.9055,27.9677,125626.0
2015-07-24 15:10:00,35.98,36.0,35.96,35.99,74470.0,27.9677,27.9832,27.9521,27.9755,74470.0
2015-07-24 15:20:00,35.99,36.0,35.96,35.97,90693.0,27.9755,27.9832,27.9521,27.9599,90693.0
2015-07-24 15:30:00,35.96,35.99,35.92,35.93,100458.0,27.9521,27.9755,27.9211,27.9288,100458.0
2015-07-24 15:40:00,35.92,35.98,35.9,35.96,135627.0,27.9211,27.9677,27.9055,27.9521,135627.0
2015-07-24 15:50:00,35.96,36.01,35.95,36.01,376480.0,27.9521,27.991,27.9444,27.991,376480.0
2015-07-27 09:30:00,35.89,35.89,35.57,35.76,170955.0,27.8977,27.8977,27.649,27.7967,170955.0
2015-07-27 09:40:00,35.78,35.78,35.71,35.76,78691.0,27.8122,27.8122,27.7578,27.7967,78691.0
2015-07-27 09:50:00,35.75,35.76,35.73,35.76,54238.0,27.7889,27.7967,27.7734,27.7967,54238.0
2015-07-27 10:00:00,35.77,35.79,35.62,35.62,166486.0,27.8045,27.82,27.6879,27.6879,166486.0
2015-07-27 10:10:00,35.62,35.68,35.61,35.67,77986.0,27.6879,27.7345,27.6801,27.7267,77986.0
2015-07-27 10:20:00,35.68,35.68,35.55,35.65,357737.0,27.7345,27.7345,27.6334,27.7112,357737.0
2015-07-27 10:30:00,35.65,35.71,35.65,35.7,67192.0,27.7112,27.7578,27.7112,27.75,67192.0
2015-07-27 10:40:00,35.7,35.71,35.63,35.65,50018.0,27.75,27.7578,27.6956,27.7112,50018.0
2015-07-27 10:50:00,35.66,35.68,35.64,35.65,66971.0,27.719,27.7345,27.7034,27.7112,66971.0
2015-07-27 11:00:00,35.65,35.68,35.64,35.64,55210.0,27.7112,27.7345,27.7034,27.7034,55210.0
2015-07-27 11:10:00,35.64,35.67,35.63,35.65,82400.0,27.7034,27.7267,27.6956,27.7112,82400.0
2015-07-27 11:20:00,35.65,35.68,35.61,35.66,66367.0,27.7112,27.7345,27.6801,27.719,66367.0
2015-07-27 11:30:00,35.66,35.67,35.63,35.64,95709.0,27.719,27.7267,27.6956,27.7034,95709.0
2015-07-27 11:40:00,35.64,35.73,35.62,35.71,115335.0,27.7034,27.7734,27.6879,27.7578,115335.0
2015-07-27 11:50:00,35.71,35.75,35.69,35.75,54824.0,27.7578,27.7889,27.7423,27.7889,54824.0
2015-07-27 12:00:00,35.74,35.76,35.72,35.74,73056.0,27.7811,27.7967,27.7656,27.7811,73056.0
2015-07-27 12:10:00,35.74,35.74,35.68,35.71,40469.0,27.7811,27.7811,27.7345,27.7578,40469.0
2015-07-27 12:20:00,35.7,35.72,35.68,35.69,93112.0,27.75,27.7656,27.7345,27.7423,93112.0
2015-07-27 12:30:00,35.68,35.7,35.67,35.68,50781.0,27.7345,27.75,27.7267,27.7345,50781.0
2015-07-27 12:40:00,35.69,35.7,35.67,35.67,51426.0,27.7423,27.75,27.7267,27.7267,51426.0
2015-07-27 12:50:00,35.67,35.68,35.65,35.68,67484.0,27.7267,27.7345,27.7112,27.7345,67484.0
2015-07-27 13:00:00,35.67,35.71,35.66,35.71,31610.0,27.7267,27.7578,27.719,27.7578,31610.0
2015-07-27 13:10:00,35.7,35.72,35.69,35.69,86037.0,27.75,27.7656,27.7423,27.7423,86037.0
2015-07-27 13:20:00,35.69,35.7,35.67,35.7,43938.0,27.7423,27.75,27.7267,27.75,43938.0
2015-07-27 13:30:00,35.7,35.71,35.67,35.68,52219.0,27.75,27.7578,27.7267,27.7345,52219.0
2015-07-27 13:40:00,35.68,35.76,35.67,35.76,120435.0,27.7345,27.7967,27.7267,27.7967,120435.0
2015-07-27 13:50:00,35.76,35.81,35.76,35.8,27246.0,27.7967,27.8356,27.7967,27.8278,27246.0
2015-07-27 14:00:00,35.8,35.81,35.79,35.8,26377.0,27.8278,27.8356,27.82,27.8278,26377.0
2015-07-27 14:10:00,35.81,35.84,35.77,35.84,48830.0,27.8356,27.8589,27.8045,27.8589,48830.0
2015-07-27 14:20:00,35.83,35.85,35.79,35.8,31613.0,27.8511,27.8666,27.82,27.8278,31613.0
2015-07-27 14:30:00,35.8,35.83,35.79,35.82,46348.0,27.8278,27.8511,27.82,27.8433,46348.0
2015-07-27 14:40:00,35.83,35.83,35.79,35.8,32888.0,27.8511,27.8511,27.82,27.8278,32888.0
2015-07-27 14:50:00,35.81,35.81,35.78,35.78,30556.0,27.8356,27.8356,27.8122,27.8122,30556.0
2015-07-27 15:00:00,35.77,35.78,35.74,35.74,70050.0,27.8045,27.8122,27.7811,27.7811,70050.0
2015-07-27 15:10:00,35.74,35.77,35.74,35.76,90118.0,27.7811,27.8045,27.7811,27.7967,90118.0
2015-07-27 15:20:00,35.76,35.77,35.73,35.73,68154.0,27.7967,27.8045,27.7734,27.7734,68154.0
2015-07-27 15:30:00,35.73,35.75,35.72,35.73,101407.0,27.7734,27.7889,27.7656,27.7734,101407.0
2015-07-27 15:40:00,35.73,35.75,35.71,35.71,151365.0,27.7734,27.7889,27.7578,27.7578,151365.0
2015-07-27 15:50:00,35.72,35.79,35.71,35.79,604771.0,27.7656,27.82,27.7578,27.82,604771.0
2015-07-28 09:30:00,35.84,35.84,35.69,35.72,102997.0,27.8589,27.8589,27.7423,27.7656,102997.0
2015-07-28 09:40:00,35.72,35.73,35.63,35.66,163272.0,27.7656,27.7734,27.6956,27.719,163272.0
2015-07-28 09:50:00,35.67,35.82,35.65,35.79,231434.0,27.7267,27.8433,27.7112,27.82,231434.0
2015-07-28 10:00:00,35.8,35.82,35.69,35.69,64471.0,27.8278,27.8433,27.7423,27.7423,64471.0
2015-07-28 10:10:00,35.7,35.75,35.67,35.69,135175.0,27.75,27.7889,27.7267,27.7423,135175.0
2015-07-28 10:20:00,35.69,35.7,35.62,35.67,48074.0,27.7423,27.75,27.6879,27.7267,48074.0
2015-07-28 10:30:00,35.66,35.74,35.66,35.72,93136.0,27.719,27.7811,27.719,27.7656,93136.0
2015-07-28 10:40:00,35.72,35.75,35.71,35.73,49125.0,27.7656,27.7889,27.7578,27.7734,49125.0
2015-07-28 10:50:00,35.73,35.77,35.72,35.77,41700.0,27.7734,27.8045,27.7656,27.8045,41700.0
2015-07-28 11:00:00,35.77,35.77,35.74,35.74,56585.0,27.8045,27.8045,27.7811,27.7811,56585.0
2015-07-28 11:10:00,35.74,35.76,35.73,35.73,60673.0,27.7811,27.7967,27.7734,27.7734,60673.0
2015-07-28 11:20:00,35.73,35.79,35.7,35.79,84455.0,27.7734,27.82,27.75,27.82,84455.0
2015-07-28 11:30:00,35.79,35.84,35.78,35.79,46062.0,27.82,27.8589,27.8122,27.82,46062.0
2015-07-28 11:40:00,35.8,35.81,35.78,35.8,27965.0,27.8278,27.8356,27.8122,27.8278,27965.0
2015-07-28 11:50:00,35.8,35.81,35.75,35.77,32787.0,27.8278,27.8356,27.7889,27.8045,32787.0
2015-07-28 12:00:00,35.78,35.81,35.77,35.79,96208.0,27.8122,27.8356,27.8045,27.82,96208.0
2015-07-28 12:10:00,35.79,35.84,35.78,35.83,28541.0,27.82,27.8589,27.8122,27.8511,28541.0
2015-07-28 12:20:00,35.83,35.85,35.8,35.81,152790.0,27.8511,27.8666,27.8278,27.8356,152790.0
2015-07-28 12:30:00,35.82,35.82,35.75,35.78,177464.0,27.8433,27.8433,27.7889,27.8122,177464.0
2015-07-28 12:40:00,35.77,35.82,35.77,35.78,135823.0,27.8045,27.8433,27.8045,27.8122,135823.0
2015-07-28 12:50:00,35.78,35.85,35.78,35.83,52065.0,27.8122,27.8666,27.8122,27.8511,52065.0
2015-07-28 13:00:00,35.84,35.9,35.83,35.89,61588.0,27.8589,27.9055,27.8511,27.8977,61588.0
2015-07-28 13:10:00,35.89,35.93,35.87,35.88,94422.0,27.8977,27.9288,27.8822,27.89,94422.0
2015-07-28 13:20:00,35.88,35.92,35.87,35.89,41488.0,27.89,27.9211,27.8822,27.8977,41488.0
2015-07-28 13:30:00,35.9,35.93,35.88,35.92,43258.0,27.9055,27.9288,27.89,27.9211,43258.0
2015-07-28 13:40:00,35.93,35.96,35.92,35.95,20580.0,27.9288,27.9521,27.9211,27.9444,20580.0
2015-07-28 13:50:00,35.96,36.0,35.95,35.98,83840.0,27.9521,27.9832,27.9444,27.9677,83840.0
2015-07-28 14:00:00,35.97,35.97,35.93,35.96,48884.0,27.9599,27.9599,27.9288,27.9521,48884.0
2015-07-28 14:10:00,35.95,36.0,35.95,35.99,72791.0,27.9444,27.9832,27.9444,27.9755,72791.0
2015-07-28 14:20:00,36.0,36.05,35.98,35.98,62079.0,27.9832,28.0221,27.9677,27.9677,62079.0
2015-07-28 14:30:00,35.98,35.99,35.94,35.95,90386.0,27.9677,27.9755,27.9366,27.9444,90386.0
2015-07-28 14:40:00,35.95,35.96,35.92,35.94,74393.0,27.9444,27.9521,27.9211,27.9366,74393.0
2015-07-28 14:50:00,35.94,36.0,35.93,35.98,92333.0,27.9366,27.9832,27.9288,27.9677,92333.0
2015-07-28 15:00:00,35.98,36.01,35.95,35.98,74802.0,27.9677,27.991,27.9444,27.9677,74802.0
2015-07-28 15:10:00,35.98,35.99,35.95,35.95,36598.0,27.9677,27.9755,27.9444,27.9444,36598.0
2015-07-28 15:20:00,35.95,35.96,35.93,35.94,41040.0,27.9444,27.9521,27.9288,27.9366,41040.0
2015-07-28 15:30:00,35.94,35.99,35.94,35.98,170080.0,27.9366,27.9755,27.9366,27.9677,170080.0
2015-07-28 15:40:00,35.97,35.99,35.97,35.99,101263.0,27.9599,27.9755,27.9599,27.9755,101263.0
2015-07-28 15:50:00,35.98,36.03,35.92,36.02,497157.0,27.9677,28.0066,27.9211,27.9988,497157.0
2015-07-29 09:30:00,36.07,36.15,36.02,36.02,72683.0,28.0377,28.0998,27.9988,27.9988,72683.0
2015-07-29 09:40:00,36.02,36.05,35.99,36.03,62262.0,27.9988,28.0221,27.9755,28.0066,62262.0
2015-07-29 09:50:00,36.03,36.07,36.01,36.05,79105.0,28.0066,28.0377,27.991,28.0221,79105.0
2015-07-29 10:00:00,36.05,36.12,36.03,36.11,43432.0,28.0221,28.0765,28.0066,28.0687,43432.0
2015-07-29 10:10:00,36.12,36.15,36.08,36.12,46435.0,28.0765,28.0998,28.0454,28.0765,46435.0
2015-07-29 10:20:00,36.12,36.2,36.12,36.19,43564.0,28.0765,28.1387,28.0765,28.1309,43564.0
2015-07-29 10:30:00,36.19,36.23,36.18,36.22,37672.0,28.1309,28.162,28.1232,28.1542,37672.0
2015-07-29 10:40:00,36.23,36.26,36.21,36.21,29130.0,28.162,28.1853,28.1465,28.1465,29130.0
2015-07-29 10:50:00,36.22,36.26,36.2,36.25,34939.0,28.1542,28.1853,28.1387,28.1776,34939.0
2015-07-29 11:00:00,36.24,36.28,36.22,36.27,35940.0,28.1698,28.2009,28.1542,28.1931,35940.0
2015-07-29 11:10:00,36.27,36.32,36.23,36.32,65680.0,28.1931,28.232,28.162,28.232,65680.0
2015-07-29 11:20:00,36.32,36.34,36.25,36.26,86530.0,28.232,28.2475,28.1776,28.1853,86530.0
2015-07-29 11:30:00,36.25,36.3,36.25,36.3,41888.0,28.1776,28.2164,28.1776,28.2164,41888.0
2015-07-29 11:40:00,36.3,36.3,36.26,36.28,42443.0,28.2164,28.2164,28.1853,28.2009,42443.0
2015-07-29 11:50:00,36.27,36.29,36.26,36.27,54496.0,28.1931,28.2087,28.1853,28.1931,54496.0
2015-07-29 12:00:00,36.28,36.29,36.27,36.27,19122.0,28.2009,28.2087,28.1931,28.1931,19122.0
2015-07-29 12:10:00,36.28,36.28,36.24,36.25,34467.0,28.2009,28.2009,28.1698,28.1776,34467.0
2015-07-29 12:20:00,36.25,36.28,36.24,36.27,20581.0,28.1776,28.2009,28.1698,28.1931,20581.0
2015-07-29 12:30:00,36.27,36.28,36.24,36.27,10683.0,28.1931,28.2009,28.1698,28.1931,10683.0
2015-07-29 12:40:00,36.27,36.28,36.23,36.23,33143.0,28.1931,28.2009,28.162,28.162,33143.0
2015-07-29 12:50:00,36.23,36.24,36.22,36.24,33476.0,28.162,28.1698,28.1542,28.1698,33476.0
2015-07-29 13:00:00,36.24,36.24,36.19,36.2,29025.0,28.1698,28.1698,28.1309,28.1387,29025.0
2015-07-29 13:10:00,36.2,36.21,36.14,36.16,55864.0,28.1387,28.1465,28.0921,28.1076,55864.0
2015-07-29 13:20:00,36.16,36.17,36.14,36.15,64339.0,28.1076,28.1154,28.0921,28.0998,64339.0
2015-07-29 13:30:00,36.15,36.17,36.13,36.13,50091.0,28.0998,28.1154,28.0843,28.0843,50091.0
2015-07-29 13:40:00,36.13,36.15,36.12,36.15,29457.0,28.0843,28.0998,28.0765,28.0998,29457.0
2015-07-29 13:50:00,36.15,36.15,36.1,36.12,26877.0,28.0998,28.0998,28.061,28.0765,26877.0
2015-07-29 14:00:00,36.11,36.21,36.09,36.15,81494.0,28.0687,28.1465,28.0532,28.0998,81494.0
2015-07-29 14:10:00,36.14,36.2,36.13,36.18,85271.0,28.0921,28.1387,28.0843,28.1232,85271.0
2015-07-29 14:20:00,36.19,36.21,36.13,36.19,49210.0,28.1309,28.1465,28.0843,28.1309,49210.0
2015-07-29 14:30:00,36.19,36.22,36.17,36.21,51469.0,28.1309,28.1542,28.1154,28.1465,51469.0
2015-07-29 14:40:00,36.22,36.28,36.21,36.27,42031.0,28.1542,28.2009,28.1465,28.1931,42031.0
2015-07-29 14:50:00,36.27,36.31,36.27,36.29,49869.0,28.1931,28.2242,28.1931,28.2087,49869.0
2015-07-29 15:00:00,36.29,36.29,36.24,36.24,44030.0,28.2087,28.2087,28.1698,28.1698,44030.0
2015-07-29 15:10:00,36.23,36.24,36.19,36.2,131962.0,28.162,28.1698,28.1309,28.1387,131962.0
2015-07-29 15:20:00,36.21,36.23,36.19,36.2,74432.0,28.1465,28.162,28.1309,28.1387,74432.0
2015-07-29 15:30:00,36.2,36.22,36.15,36.22,181606.0,28.1387,28.1542,28.0998,28.1542,181606.0
2015-07-29 15:40:00,36.22,36.27,36.21,36.26,80036.0,28.1542,28.1931,28.1465,28.1853,80036.0
2015-07-29 15:50:00,36.26,36.29,36.25,36.26,228837.0,28.1853,28.2087,28.1776,28.1853,228837.0
2015-07-30 09:30:00,36.1,36.12,36.01,36.04,74992.0,28.061,28.0765,27.991,28.0143,74992.0
2015-07-30 09:40:00,36.04,36.06,35.96,36.0,150014.0,28.0143,28.0299,27.9521,27.9832,150014.0
2015-07-30 09:50:00,36.0,36.02,35.98,36.0,71407.0,27.9832,27.9988,27.9677,27.9832,71407.0
2015-07-30 10:00:00,36.0,36.0,35.96,35.99,110476.0,27.9832,27.9832,27.9521,27.9755,110476.0
2015-07-30 10:10:00,35.98,35.99,35.96,35.97,42962.0,27.9677,27.9755,27.9521,27.9599,42962.0
2015-07-30 10:20:00,35.98,36.03,35.97,36.01,32586.0,27.9677,28.0066,27.9599,27.991,32586.0
2015-07-30 10:30:00,36.02,36.09,36.02,36.05,63098.0,27.9988,28.0532,27.9988,28.0221,63098.0
2015-07-30 10:40:00,36.04,36.06,36.0,36.01,108853.0,28.0143,28.0299,27.9832,27.991,108853.0
2015-07-30 10:50:00,36.01,36.02,35.96,35.98,63329.0,27.991,27.9988,27.9521,27.9677,63329.0
2015-07-30 11:00:00,35.98,36.0,35.96,35.98,48542.0,27.9677,27.9832,27.9521,27.9677,48542.0
2015-07-30 11:10:00,35.98,35.99,35.92,35.94,105615.0,27.9677,27.9755,27.9211,27.9366,105615.0
2015-07-30 11:20:00,35.94,36.02,35.93,36.02,40192.0,27.9366,27.9988,27.9288,27.9988,40192.0
2015-07-30 11:30:00,36.02,36.04,35.99,36.0,82410.0,27.9988,28.0143,27.9755,27.9832,82410.0
2015-07-30 11:40:00,36.0,36.01,35.98,35.99,56890.0,27.9832,27.991,27.9677,27.9755,56890.0
2015-07-30 11:50:00,35.98,36.0,35.97,35.99,83189.0,27.9677,27.9832,27.9599,27.9755,83189.0
2015-07-30 12:00:00,35.99,36.0,35.97,35.98,24021.0,27.9755,27.9832,27.9599,27.9677,24021.0
2015-07-30 12:10:00,35.98,36.0,35.96,35.98,53122.0,27.9677,27.9832,27.9521,27.9677,53122.0
2015-07-30 12:20:00,35.98,36.01,35.98,35.99,52521.0,27.9677,27.991,27.9677,27.9755,52521.0
2015-07-30 12:30:00,36.0,36.01,35.97,36.0,27419.0,27.9832,27.991,27.9599,27.9832,27419.0
2015-07-30 12:40:00,36.0,36.02,35.99,36.02,28813.0,27.9832,27.9988,27.9755,27.9988,28813.0
2015-07-30 12:50:00,36.02,36.08,36.02,36.07,31822.0,27.9988,28.0454,27.9988,28.0377,31822.0
2015-07-30 13:00:00,36.07,36.09,36.05,36.05,32150.0,28.0377,28.0532,28.0221,28.0221,32150.0
2015-07-30 13:10:00,36.05,36.06,36.03,36.04,87301.0,28.0221,28.0299,28.0066,28.0143,87301.0
2015-07-30 13:20:00,36.05,36.05,36.01,36.03,53440.0,28.0221,28.0221,27.991,28.0066,53440.0
2015-07-30 13:30:00,36.02,36.03,35.99,36.01,46184.0,27.9988,28.0066,27.9755,27.991,46184.0
2015-07-30 13:40:00,36.01,36.01,35.99,36.0,42490.0,27.991,27.991,27.9755,27.9832,42490.0
2015-07-30 13:50:00,36.01,36.03,35.98,35.98,65354.0,27.991,28.0066,27.9677,27.9677,65354.0
2015-07-30 14:00:00,35.99,36.0,35.97,35.98,33091.0,27.9755,27.9832,27.9599,27.9677,33091.0
2015-07-30 14:10:00,35.98,35.99,35.96,35.97,24425.0,27.9677,27.9755,27.9521,27.9599,24425.0
2015-07-30 14:20:00,35.97,35.97,35.94,35.95,31894.0,27.9599,27.9599,27.9366,27.9444,31894.0
2015-07-30 14:30:00,35.95,35.96,35.92,35.94,39277.0,27.9444,27.9521,27.9211,27.9366,39277.0
2015-07-30 14:40:00,35.93,35.98,35.93,35.98,105423.0,27.9288,27.9677,27.9288,27.9677,105423.0
2015-07-30 14:50:00,35.97,36.01,35.96,36.0,25054.0,27.9599,27.991,27.9521,27.9832,25054.0
2015-07-30 15:00:00,36.01,36.03,35.99,36.0,48867.0,27.991,28.0066,27.9755,27.9832,48867.0
2015-07-30 15:10:00,36.0,36.04,36.0,36.03,35523.0,27.9832,28.0143,27.9832,28.0066,35523.0
2015-07-30 15:20:00,36.03,36.08,36.02,36.08,76392.0,28.0066,28.0454,27.9988,28.0454,76392.0
2015-07-30 15:30:00,36.08,36.1,36.07,36.08,146553.0,28.0454,28.061,28.0377,28.0454,146553.0
2015-07-30 15:40:00,36.07,36.11,36.06,36.11,107656.0,28.0377,28.0687,28.0299,28.0687,107656.0
2015-07-30 15:50:00,36.1,36.1,36.03,36.06,390533.0,28.061,28.061,28.0066,28.0299,390533.0
2015-07-31 09:30:00,36.23,36.27,36.17,36.2,62647.0,28.162,28.1931,28.1154,28.1387,62647.0
2015-07-31 09:40:00,36.19,36.25,36.14,36.19,32691.0,28.1309,28.1776,28.0921,28.1309,32691.0
2015-07-31 09:50:00,36.2,36.27,36.19,36.26,26453.0,28.1387,28.1931,28.1309,28.1853,26453.0
2015-07-31 10:00:00,36.26,36.3,36.22,36.29,67879.0,28.1853,28.2164,28.1542,28.2087,67879.0
2015-07-31 10:10:00,36.3,36.33,36.28,36.31,67982.0,28.2164,28.2398,28.2009,28.2242,67982.0
2015-07-31 10:20:00,36.32,36.37,36.32,36.35,22708.0,28.232,28.2708,28.232,28.2553,22708.0
2015-07-31 10:30:00,36.35,36.39,36.32,36.36,40740.0,28.2553,28.2864,28.232,28.2631,40740.0
2015-07-31 10:40:00,36.36,36.4,36.34,36.38,59282.0,28.2631,28.2942,28.2475,28.2786,59282.0
2015-07-31 10:50:00,36.38,36.4,36.34,36.34,45887.0,28.2786,28.2942,28.2475,28.2475,45887.0
2015-07-31 11:00:00,36.34,36.39,36.32,36.38,119781.0,28.2475,28.2864,28.232,28.2786,119781.0
2015-07-31 11:10:00,36.37,36.42,36.37,36.4,50408.0,28.2708,28.3097,28.2708,28.2942,50408.0
2015-07-31 11:20:00,36.41,36.44,36.39,36.42,26948.0,28.3019,28.3253,28.2864,28.3097,26948.0
2015-07-31 11:30:00,36.42,36.46,36.42,36.44,25054.0,28.3097,28.3408,28.3097,28.3253,25054.0
2015-07-31 11:40:00,36.44,36.45,36.44,36.45,8916.0,28.3253,28.333,28.3253,28.333,8916.0
2015-07-31 11:50:00,36.45,36.46,36.41,36.41,63233.0,28.333,28.3408,28.3019,28.3019,63233.0
2015-07-31 12:00:00,36.41,36.46,36.41,36.46,29234.0,28.3019,28.3408,28.3019,28.3408,29234.0
2015-07-31 12:10:00,36.45,36.49,36.45,36.45,31898.0,28.333,28.3641,28.333,28.333,31898.0
2015-07-31 12:20:00,36.45,36.46,36.43,36.45,25492.0,28.333,28.3408,28.3175,28.333,25492.0
2015-07-31 12:30:00,36.45,36.48,36.43,36.44,29311.0,28.333,28.3563,28.3175,28.3253,29311.0
2015-07-31 12:40:00,36.44,36.45,36.43,36.44,9971.0,28.3253,28.333,28.3175,28.3253,9971.0
2015-07-31 12:50:00,36.44,36.48,36.43,36.45,50012.0,28.3253,28.3563,28.3175,28.333,50012.0
2015-07-31 13:00:00,36.45,36.48,36.44,36.46,25503.0,28.333,28.3563,28.3253,28.3408,25503.0
2015-07-31 13:10:00,36.47,36.49,36.45,36.45,93188.0,28.3486,28.3641,28.333,28.333,93188.0
2015-07-31 13:20:00,36.45,36.48,36.44,36.47,58258.0,28.333,28.3563,28.3253,28.3486,58258.0
2015-07-31 13:30:00,36.48,36.48,36.46,36.48,19304.0,28.3563,28.3563,28.3408,28.3563,19304.0
2015-07-31 13:40:00,36.48,36.5,36.47,36.48,43332.0,28.3563,28.3719,28.3486,28.3563,43332.0
2015-07-31 13:50:00,36.48,36.49,36.47,36.47,33053.0,28.3563,28.3641,28.3486,28.3486,33053.0
2015-07-31 14:00:00,36.47,36.5,36.47,36.49,39843.0,28.3486,28.3719,28.3486,28.3641,39843.0
2015-07-31 14:10:00,36.5,36.5,36.47,36.48,46599.0,28.3719,28.3719,28.3486,28.3563,46599.0
2015-07-31 14:20:00,36.48,36.49,36.42,36.44,48988.0,28.3563,28.3641,28.3097,28.3253,48988.0
2015-07-31 14:30:00,36.43,36.45,36.39,36.41,46842.0,28.3175,28.333,28.2864,28.3019,46842.0
2015-07-31 14:40:00,36.4,36.42,36.35,36.36,73774.0,28.2942,28.3097,28.2553,28.2631,73774.0
2015-07-31 14:50:00,36.36,36.4,36.36,36.4,81895.0,28.2631,28.2942,28.2631,28.2942,81895.0
2015-07-31 15:00:00,36.39,36.42,36.38,36.38,51231.0,28.2864,28.3097,28.2786,28.2786,51231.0
2015-07-31 15:10:00,36.38,36.4,36.36,36.37,51855.0,28.2786,28.2942,28.2631,28.2708,51855.0
2015-07-31 15:20:00,36.36,36.38,36.31,36.31,54494.0,28.2631,28.2786,28.2242,28.2242,54494.0
2015-07-31 15:30:00,36.32,36.33,36.29,36.3,107979.0,28.232,28.2398,28.2087,28.2164,107979.0
2015-07-31 15:40:00,36.3,36.31,36.29,36.31,65651.0,28.2164,28.2242,28.2087,28.2242,65651.0
2015-07-31 15:50:00,36.31,36.33,36.29,36.33,413247.0,28.2242,28.2398,28.2087,28.2398,413247.0
2015-08-03 09:30:00,36.02,36.27,35.89,36.27,160616.0,27.9988,28.1931,27.8977,28.1931,160616.0
2015-08-03 09:40:00,36.27,36.32,36.24,36.31,37454.0,28.1931,28.232,28.1698,28.2242,37454.0
2015-08-03 09:50:00,36.32,36.33,36.28,36.33,35007.0,28.232,28.2398,28.2009,28.2398,35007.0
2015-08-03 10:00:00,36.34,36.36,36.32,36.32,47691.0,28.2475,28.2631,28.232,28.232,47691.0
2015-08-03 10:10:00,36.32,36.36,36.28,36.29,53691.0,28.232,28.2631,28.2009,28.2087,53691.0
2015-08-03 10:20:00,36.29,36.3,36.23,36.24,31500.0,28.2087,28.2164,28.162,28.1698,31500.0
2015-08-03 10:30:00,36.24,36.24,36.17,36.2,78176.0,28.1698,28.1698,28.1154,28.1387,78176.0
2015-08-03 10:40:00,36.2,36.24,36.17,36.24,48853.0,28.1387,28.1698,28.1154,28.1698,48853.0
2015-08-03 10:50:00,36.24,36.27,36.21,36.27,47074.0,28.1698,28.1931,28.1465,28.1931,47074.0
2015-08-03 11:00:00,36.27,36.27,36.23,36.26,18640.0,28.1931,28.1931,28.162,28.1853,18640.0
2015-08-03 11:10:00,36.26,36.29,36.24,36.27,49136.0,28.1853,28.2087,28.1698,28.1931,49136.0
2015-08-03 11:20:00,36.27,36.29,36.26,36.28,22700.0,28.1931,28.2087,28.1853,28.2009,22700.0
2015-08-03 11:30:00,36.27,36.32,36.27,36.3,28158.0,28.1931,28.232,28.1931,28.2164,28158.0
2015-08-03 11:40:00,36.3,36.34,36.3,36.33,84955.0,28.2164,28.2475,28.2164,28.2398,84955.0
2015-08-03 11:50:00,36.33,36.33,36.25,36.32,116237.0,28.2398,28.2398,28.1776,28.232,116237.0
2015-08-03 12:00:00,36.33,36.34,36.32,36.33,36077.0,28.2398,28.2475,28.232,28.2398,36077.0
2015-08-03 12:10:00,36.32,36.33,36.23,36.23,45222.0,28.232,28.2398,28.162,28.162,45222.0
2015-08-03 12:20:00,36.24,36.3,36.24,36.29,18689.0,28.1698,28.2164,28.1698,28.2087,18689.0
2015-08-03 12:30:00,36.3,36.3,36.21,36.24,24723.0,28.2164,28.2164,28.1465,28.1698,24723.0
2015-08-03 12:40:00,36.23,36.25,36.2,36.2,16310.0,28.162,28.1776,28.1387,28.1387,16310.0
2015-08-03 12:50:00,36.21,36.22,36.2,36.21,22123.0,28.1465,28.1542,28.1387,28.1465,22123.0
2015-08-03 13:00:00,36.21,36.23,36.2,36.2,21212.0,28.1465,28.162,28.1387,28.1387,21212.0
2015-08-03 13:10:00,36.2,36.25,36.19,36.25,27008.0,28.1387,28.1776,28.1309,28.1776,27008.0
2015-08-03 13:20:00,36.25,36.27,36.24,36.27,26767.0,28.1776,28.1931,28.1698,28.1931,26767.0
2015-08-03 13:30:00,36.27,36.29,36.25,36.26,19395.0,28.1931,28.2087,28.1776,28.1853,19395.0
2015-08-03 13:40:00,36.26,36.3,36.26,36.29,20353.0,28.1853,28.2164,28.1853,28.2087,20353.0
2015-08-03 13:50:00,36.3,36.3,36.26,36.27,20117.0,28.2164,28.2164,28.1853,28.1931,20117.0
2015-08-03 14:00:00,36.27,36.27,36.23,36.24,36167.0,28.1931,28.1931,28.162,28.1698,36167.0
2015-08-03 14:10:00,36.23,36.25,36.21,36.25,103275.0,28.162,28.1776,28.1465,28.1776,103275.0
2015-08-03 14:20:00,36.24,36.25,36.21,36.22,23586.0,28.1698,28.1776,28.1465,28.1542,23586.0
2015-08-03 14:30:00,36.22,36.22,36.19,36.22,43551.0,28.1542,28.1542,28.1309,28.1542,43551.0
2015-08-03 14:40:00,36.22,36.23,36.19,36.19,69345.0,28.1542,28.162,28.1309,28.1309,69345.0
2015-08-03 14:50:00,36.19,36.2,36.14,36.16,89479.0,28.1309,28.1387,28.0921,28.1076,89479.0
2015-08-03 15:00:00,36.16,36.16,36.11,36.13,112762.0,28.1076,28.1076,28.0687,28.0843,112762.0
2015-08-03 15:10:00,36.12,36.15,36.12,36.14,49302.0,28.0765,28.0998,28.0765,28.0921,49302.0
2015-08-03 15:20:00,36.13,36.17,36.13,36.15,108073.0,28.0843,28.1154,28.0843,28.0998,108073.0
2015-08-03 15:30:00,36.15,36.19,36.13,36.17,121567.0,28.0998,28.1309,28.0843,28.1154,121567.0
2015-08-03 15:40:00,36.17,36.24,36.17,36.2,80033.0,28.1154,28.1698,28.1154,28.1387,80033.0
2015-08-03 15:50:00,36.21,36.26,36.19,36.26,166708.0,28.1465,28.1853,28.1309,28.1853,166708.0
2015-08-04 09:30:00,36.28,36.38,36.09,36.17,470005.0,28.2009,28.2786,28.0532,28.1154,470005.0
2015-08-04 09:40:00,36.15,36.18,36.0,36.1,76402.0,28.0998,28.1232,27.9832,28.061,76402.0
2015-08-04 09:50:00,36.11,36.14,36.04,36.05,155102.0,28.0687,28.0921,28.0143,28.0221,155102.0
2015-08-04 10:00:00,36.06,36.22,36.05,36.22,437643.0,28.0299,28.1542,28.0221,28.1542,437643.0
2015-08-04 10:10:00,36.22,36.3,36.22,36.26,120721.0,28.1542,28.2164,28.1542,28.1853,120721.0
2015-08-04 10:20:00,36.25,36.34,36.24,36.34,67169.0,28.1776,28.2475,28.1698,28.2475,67169.0
2015-08-04 10:30:00,36.33,36.34,36.25,36.27,119387.0,28.2398,28.2475,28.1776,28.1931,119387.0
2015-08-04 10:40:00,36.27,36.3,36.26,36.3,126940.0,28.1931,28.2164,28.1853,28.2164,126940.0
2015-08-04 10:50:00,36.29,36.29,36.23,36.24,143250.0,28.2087,28.2087,28.162,28.1698,143250.0
2015-08-04 11:00:00,36.25,36.33,36.24,36.33,494670.0,28.1776,28.2398,28.1698,28.2398,494670.0
2015-08-04 11:10:00,36.33,36.42,36.3,36.33,215902.0,28.2398,28.3097,28.2164,28.2398,215902.0
2015-08-04 11:20:00,36.32,36.42,36.3,36.4,165290.0,28.232,28.3097,28.2164,28.2942,165290.0
2015-08-04 11:30:00,36.4,36.4,36.29,36.3,324144.0,28.2942,28.2942,28.2087,28.2164,324144.0
2015-08-04 11:40:00,36.3,36.32,36.27,36.3,86789.0,28.2164,28.232,28.1931,28.2164,86789.0
2015-08-04 11:50:00,36.3,36.3,36.23,36.25,49234.0,28.2164,28.2164,28.162,28.1776,49234.0
2015-08-04 12:00:00,36.26,36.3,36.25,36.29,55374.0,28.1853,28.2164,28.1776,28.2087,55374.0
2015-08-04 12:10:00,36.3,36.31,36.27,36.28,101195.0,28.2164,28.2242,28.1931,28.2009,101195.0
2015-08-04 12:20:00,36.28,36.28,36.22,36.23,67772.0,28.2009,28.2009,28.1542,28.162,67772.0
2015-08-04 12:30:00,36.23,36.29,36.22,36.29,68723.0,28.162,28.2087,28.1542,28.2087,68723.0
2015-08-04 12:40:00,36.28,36.3,36.27,36.29,140175.0,28.2009,28.2164,28.1931,28.2087,140175.0
2015-08-04 12:50:00,36.29,36.3,36.26,36.27,52167.0,28.2087,28.2164,28.1853,28.1931,52167.0
2015-08-04 13:00:00,36.26,36.31,36.23,36.29,102873.0,28.1853,28.2242,28.162,28.2087,102873.0
2015-08-04 13:10:00,36.29,36.34,36.26,36.3,358287.0,28.2087,28.2475,28.1853,28.2164,358287.0
2015-08-04 13:20:00,36.3,36.31,36.26,36.29,113785.0,28.2164,28.2242,28.1853,28.2087,113785.0
2015-08-04 13:30:00,36.29,36.3,36.26,36.27,98946.0,28.2087,28.2164,28.1853,28.1931,98946.0
2015-08-04 13:40:00,36.27,36.29,36.26,36.27,69943.0,28.1931,28.2087,28.1853,28.1931,69943.0
2015-08-04 13:50:00,36.26,36.27,36.23,36.23,93879.0,28.1853,28.1931,28.162,28.162,93879.0
2015-08-04 14:00:00,36.23,36.25,36.22,36.23,29069.0,28.162,28.1776,28.1542,28.162,29069.0
2015-08-04 14:10:00,36.23,36.26,36.17,36.17,206374.0,28.162,28.1853,28.1154,28.1154,206374.0
2015-08-04 14:20:00,36.18,36.2,36.13,36.17,191860.0,28.1232,28.1387,28.0843,28.1154,191860.0
2015-08-04 14:30:00,36.18,36.23,36.16,36.2,149599.0,28.1232,28.162,28.1076,28.1387,149599.0
2015-08-04 14:40:00,36.2,36.21,36.16,36.18,165650.0,28.1387,28.1465,28.1076,28.1232,165650.0
2015-08-04 14:50:00,36.19,36.24,36.18,36.23,89891.0,28.1309,28.1698,28.1232,28.162,89891.0
2015-08-04 15:00:00,36.22,36.26,36.2,36.2,128790.0,28.1542,28.1853,28.1387,28.1387,128790.0
2015-08-04 15:10:00,36.2,36.23,36.18,36.22,138232.0,28.1387,28.162,28.1232,28.1542,138232.0
2015-08-04 15:20:00,36.23,36.31,36.22,36.3,402076.0,28.162,28.2242,28.1542,28.2164,402076.0
2015-08-04 15:30:00,36.3,36.35,36.29,36.34,151242.0,28.2164,28.2553,28.2087,28.2475,151242.0
2015-08-04 15:40:00,36.34,36.37,36.32,36.34,232432.0,28.2475,28.2708,28.232,28.2475,232432.0
2015-08-04 15:50:00,36.34,36.46,36.32,36.46,1363542.0,28.2475,28.3408,28.232,28.3408,1363542.0
2015-08-05 09:30:00,36.63,36.75,36.55,36.55,121128.0,28.4729,28.5662,28.4108,28.4108,121128.0
2015-08-05 09:40:00,36.55,36.75,36.55,36.75,73835.0,28.4108,28.5662,28.4108,28.5662,73835.0
2015-08-05 09:50:00,36.74,36.75,36.69,36.7,85451.0,28.5585,28.5662,28.5196,28.5274,85451.0
2015-08-05 10:00:00,36.71,36.72,36.64,36.71,70507.0,28.5351,28.5429,28.4807,28.5351,70507.0
2015-08-05 10:10:00,36.71,36.74,36.68,36.73,71164.0,28.5351,28.5585,28.5118,28.5507,71164.0
2015-08-05 10:20:00,36.73,36.8,36.71,36.78,57693.0,28.5507,28.6051,28.5351,28.5895,57693.0
2015-08-05 10:30:00,36.78,36.84,36.75,36.77,99830.0,28.5895,28.6362,28.5662,28.5818,99830.0
2015-08-05 10:40:00,36.78,36.83,36.75,36.79,242034.0,28.5895,28.6284,28.5662,28.5973,242034.0
2015-08-05 10:50:00,36.79,36.83,36.78,36.81,141942.0,28.5973,28.6284,28.5895,28.6129,141942.0
2015-08-05 11:00:00,36.82,36.84,36.8,36.84,105928.0,28.6206,28.6362,28.6051,28.6362,105928.0
2015-08-05 11:10:00,36.84,36.85,36.8,36.83,91633.0,28.6362,28.644,28.6051,28.6284,91633.0
2015-08-05 11:20:00,36.83,36.86,36.81,36.83,53892.0,28.6284,28.6517,28.6129,28.6284,53892.0
2015-08-05 11:30:00,36.83,36.85,36.8,36.82,51183.0,28.6284,28.644,28.6051,28.6206,51183.0
2015-08-05 11:40:00,36.82,36.83,36.78,36.81,22622.0,28.6206,28.6284,28.5895,28.6129,22622.0
2015-08-05 11:50:00,36.81,36.81,36.75,36.75,37213.0,28.6129,28.6129,28.5662,28.5662,37213.0
2015-08-05 12:00:00,36.76,36.78,36.71,36.75,88351.0,28.574,28.5895,28.5351,28.5662,88351.0
2015-08-05 12:10:00,36.74,36.75,36.68,36.7,136217.0,28.5585,28.5662,28.5118,28.5274,136217.0
2015-08-05 12:20:00,36.69,36.73,36.68,36.72,94842.0,28.5196,28.5507,28.5118,28.5429,94842.0
2015-08-05 12:30:00,36.71,36.71,36.66,36.68,60000.0,28.5351,28.5351,28.4963,28.5118,60000.0
2015-08-05 12:40:00,36.68,36.7,36.65,36.7,64270.0,28.5118,28.5274,28.4885,28.5274,64270.0
2015-08-05 12:50:00,36.7,36.7,36.65,36.68,91597.0,28.5274,28.5274,28.4885,28.5118,91597.0
2015-08-05 13:00:00,36.69,36.69,36.63,36.64,45292.0,28.5196,28.5196,28.4729,28.4807,45292.0
2015-08-05 13:10:00,36.64,36.64,36.59,36.6,148437.0,28.4807,28.4807,28.4419,28.4496,148437.0
2015-08-05 13:20:00,36.59,36.63,36.57,36.63,58451.0,28.4419,28.4729,28.4263,28.4729,58451.0
2015-08-05 13:30:00,36.63,36.68,36.61,36.68,108459.0,28.4729,28.5118,28.4574,28.5118,108459.0
2015-08-05 13:40:00,36.68,36.71,36.67,36.69,58876.0,28.5118,28.5351,28.504,28.5196,58876.0
2015-08-05 13:50:00,36.68,36.71,36.65,36.69,261936.0,28.5118,28.5351,28.4885,28.5196,261936.0
2015-08-05 14:00:00,36.69,36.7,36.67,36.68,91746.0,28.5196,28.5274,28.504,28.5118,91746.0
2015-08-05 14:10:00,36.68,36.72,36.67,36.72,36330.0,28.5118,28.5429,28.504,28.5429,36330.0
2015-08-05 14:20:00,36.72,36.74,36.7,36.7,144014.0,28.5429,28.5585,28.5274,28.5274,144014.0
2015-08-05 14:30:00,36.7,36.72,36.65,36.69,336010.0,28.5274,28.5429,28.4885,28.5196,336010.0
2015-08-05 14:40:00,36.7,36.7,36.63,36.65,135570.0,28.5274,28.5274,28.4729,28.4885,135570.0
2015-08-05 14:50:00,36.65,36.67,36.6,36.63,511979.0,28.4885,28.504,28.4496,28.4729,511979.0
2015-08-05 15:00:00,36.64,36.69,36.63,36.69,370644.0,28.4807,28.5196,28.4729,28.5196,370644.0
2015-08-05 15:10:00,36.69,36.72,36.67,36.69,284466.0,28.5196,28.5429,28.504,28.5196,284466.0
2015-08-05 15:20:00,36.69,36.7,36.62,36.66,412857.0,28.5196,28.5274,28.4652,28.4963,412857.0
2015-08-05 15:30:00,36.65,36.66,36.61,36.62,161198.0,28.4885,28.4963,28.4574,28.4652,161198.0
2015-08-05 15:40:00,36.62,36.67,36.61,36.67,187160.0,28.4652,28.504,28.4574,28.504,187160.0
2015-08-05 15:50:00,36.67,36.77,36.66,36.77,688501.0,28.504,28.5818,28.4963,28.5818,688501.0
2015-08-06 09:30:00,36.6,36.61,36.24,36.36,243979.0,28.4496,28.4574,28.1698,28.2631,243979.0
2015-08-06 09:40:00,36.34,36.52,36.28,36.47,225331.0,28.2475,28.3874,28.2009,28.3486,225331.0
2015-08-06 09:50:00,36.46,36.53,36.19,36.45,590086.0,28.3408,28.3952,28.1309,28.333,590086.0
2015-08-06 10:00:00,36.45,36.45,36.36,36.39,344682.0,28.333,28.333,28.2631,28.2864,344682.0
2015-08-06 10:10:00,36.39,36.42,36.34,36.35,197044.0,28.2864,28.3097,28.2475,28.2553,197044.0
2015-08-06 10:20:00,36.35,36.38,36.3,36.33,114435.0,28.2553,28.2786,28.2164,28.2398,114435.0
2015-08-06 10:30:00,36.33,36.33,36.17,36.23,313367.0,28.2398,28.2398,28.1154,28.162,313367.0
2015-08-06 10:40:00,36.22,36.26,36.17,36.23,185599.0,28.1542,28.1853,28.1154,28.162,185599.0
2015-08-06 10:50:00,36.23,36.27,36.22,36.22,383559.0,28.162,28.1931,28.1542,28.1542,383559.0
2015-08-06 11:00:00,36.22,36.22,36.13,36.13,170118.0,28.1542,28.1542,28.0843,28.0843,170118.0
2015-08-06 11:10:00,36.13,36.2,36.12,36.14,267879.0,28.0843,28.1387,28.0765,28.0921,267879.0
2015-08-06 11:20:00,36.14,36.17,36.11,36.16,229532.0,28.0921,28.1154,28.0687,28.1076,229532.0
2015-08-06 11:30:00,36.16,36.17,36.12,36.15,349606.0,28.1076,28.1154,28.0765,28.0998,349606.0
2015-08-06 11:40:00,36.15,36.16,36.1,36.11,375300.0,28.0998,28.1076,28.061,28.0687,375300.0
2015-08-06 11:50:00,36.1,36.11,36.05,36.07,159442.0,28.061,28.0687,28.0221,28.0377,159442.0
2015-08-06 12:00:00,36.06,36.1,36.04,36.08,111281.0,28.0299,28.061,28.0143,28.0454,111281.0
2015-08-06 12:10:00,36.09,36.1,36.03,36.04,282654.0,28.0532,28.061,28.0066,28.0143,282654.0
2015-08-06 12:20:00,36.04,36.07,36.02,36.02,211460.0,28.0143,28.0377,27.9988,27.9988,211460.0
2015-08-06 12:30:00,36.03,36.03,35.99,36.02,260287.0,28.0066,28.0066,27.9755,27.9988,260287.0
2015-08-06 12:40:00,36.02,36.04,35.97,36.02,197526.0,27.9988,28.0143,27.9599,27.9988,197526.0
2015-08-06 12:50:00,36.01,36.03,35.99,36.03,65452.0,27.991,28.0066,27.9755,28.0066,65452.0
2015-08-06 13:00:00,36.03,36.08,36.02,36.05,65991.0,28.0066,28.0454,27.9988,28.0221,65991.0
2015-08-06 13:10:00,36.06,36.11,36.05,36.09,54132.0,28.0299,28.0687,28.0221,28.0532,54132.0
2015-08-06 13:20:00,36.09,36.15,36.05,36.07,206956.0,28.0532,28.0998,28.0221,28.0377,206956.0
2015-08-06 13:30:00,36.07,36.07,36.03,36.05,63498.0,28.0377,28.0377,28.0066,28.0221,63498.0
2015-08-06 13:40:00,36.05,36.11,36.05,36.1,278732.0,28.0221,28.0687,28.0221,28.061,278732.0
2015-08-06 13:50:00,36.11,36.11,36.06,36.06,102519.0,28.0687,28.0687,28.0299,28.0299,102519.0
2015-08-06 14:00:00,36.07,36.1,36.05,36.07,257838.0,28.0377,28.061,28.0221,28.0377,257838.0
2015-08-06 14:10:00,36.08,36.15,36.05,36.08,473180.0,28.0454,28.0998,28.0221,28.0454,473180.0
2015-08-06 14:20:00,36.07,36.09,36.06,36.07,114676.0,28.0377,28.0532,28.0299,28.0377,114676.0
2015-08-06 14:30:00,36.06,36.08,36.04,36.07,176022.0,28.0299,28.0454,28.0143,28.0377,176022.0
2015-08-06 14:40:00,36.06,36.08,36.03,36.05,455923.0,28.0299,28.0454,28.0066,28.0221,455923.0
2015-08-06 14:50:00,36.06,36.12,36.01,36.02,498458.0,28.0299,28.0765,27.991,27.9988,498458.0
2015-08-06 15:00:00,36.02,36.1,36.02,36.05,315295.0,27.9988,28.061,27.9988,28.0221,315295.0
2015-08-06 15:10:00,36.05,36.09,36.01,36.05,225175.0,28.0221,28.0532,27.991,28.0221,225175.0
2015-08-06 15:20:00,36.06,36.06,36.02,36.04,281775.0,28.0299,28.0299,27.9988,28.0143,281775.0
2015-08-06 15:30:00,36.03,36.07,36.01,36.02,507277.0,28.0066,28.0377,27.991,27.9988,507277.0
2015-08-06 15:40:00,36.04,36.14,36.01,36.11,284389.0,28.0143,28.0921,27.991,28.0687,284389.0
2015-08-06 15:50:00,36.1,36.26,36.09,36.26,926484.0,28.061,28.1853,28.0532,28.1853,926484.0
2015-08-07 09:30:00,35.76,36.14,35.73,36.05,141662.0,27.7967,28.0921,27.7734,28.0221,141662.0
2015-08-07 09:40:00,36.06,36.09,36.02,36.05,228602.0,28.0299,28.0532,27.9988,28.0221,228602.0
2015-08-07 09:50:00,36.06,36.14,36.05,36.11,124193.0,28.0299,28.0921,28.0221,28.0687,124193.0
2015-08-07 10:00:00,36.1,36.17,36.1,36.15,328717.0,28.061,28.1154,28.061,28.0998,328717.0
2015-08-07 10:10:00,36.14,36.16,36.11,36.13,122878.0,28.0921,28.1076,28.0687,28.0843,122878.0
2015-08-07 10:20:00,36.13,36.13,36.09,36.11,180530.0,28.0843,28.0843,28.0532,28.0687,180530.0
2015-08-07 10:30:00,36.1,36.11,36.04,36.05,321383.0,28.061,28.0687,28.0143,28.0221,321383.0
2015-08-07 10:40:00,36.05,36.11,36.05,36.1,216033.0,28.0221,28.0687,28.0221,28.061,216033.0
2015-08-07 10:50:00,36.1,36.13,36.06,36.11,218487.0,28.061,28.0843,28.0299,28.0687,218487.0
2015-08-07 11:00:00,36.1,36.2,36.1,36.14,345591.0,28.061,28.1387,28.061,28.0921,345591.0
2015-08-07 11:10:00,36.13,36.14,36.06,36.1,180302.0,28.0843,28.0921,28.0299,28.061,180302.0
2015-08-07 11:20:00,36.11,36.12,36.07,36.09,91747.0,28.0687,28.0765,28.0377,28.0532,91747.0
2015-08-07 11:30:00,36.08,36.13,36.05,36.11,610734.0,28.0454,28.0843,28.0221,28.0687,610734.0
2015-08-07 11:40:00,36.11,36.17,36.05,36.11,271346.0,28.0687,28.1154,28.0221,28.0687,271346.0
2015-08-07 11:50:00,36.12,36.2,36.1,36.17,141448.0,28.0765,28.1387,28.061,28.1154,141448.0
2015-08-07 12:00:00,36.16,36.27,36.12,36.2,308921.0,28.1076,28.1931,28.0765,28.1387,308921.0
2015-08-07 12:10:00,36.2,36.31,36.18,36.31,100890.0,28.1387,28.2242,28.1232,28.2242,100890.0
2015-08-07 12:20:00,36.3,36.31,36.25,36.25,156287.0,28.2164,28.2242,28.1776,28.1776,156287.0
2015-08-07 12:30:00,36.24,36.24,36.19,36.22,117855.0,28.1698,28.1698,28.1309,28.1542,117855.0
2015-08-07 12:40:00,36.21,36.26,36.21,36.23,61930.0,28.1465,28.1853,28.1465,28.162,61930.0
2015-08-07 12:50:00,36.22,36.24,36.21,36.23,59102.0,28.1542,28.1698,28.1465,28.162,59102.0
2015-08-07 13:00:00,36.22,36.3,36.21,36.26,158485.0,28.1542,28.2164,28.1465,28.1853,158485.0
2015-08-07 13:10:00,36.25,36.31,36.21,36.3,169681.0,28.1776,28.2242,28.1465,28.2164,169681.0
2015-08-07 13:20:00,36.3,36.41,36.28,36.33,224867.0,28.2164,28.3019,28.2009,28.2398,224867.0
2015-08-07 13:30:00,36.33,36.46,36.33,36.4,221404.0,28.2398,28.3408,28.2398,28.2942,221404.0
2015-08-07 13:40:00,36.41,36.57,36.4,36.56,305461.0,28.3019,28.4263,28.2942,28.4185,305461.0
2015-08-07 13:50:00,36.56,36.64,36.54,36.64,323297.0,28.4185,28.4807,28.403,28.4807,323297.0
2015-08-07 14:00:00,36.63,36.64,36.51,36.52,171221.0,28.4729,28.4807,28.3797,28.3874,171221.0
2015-08-07 14:10:00,36.52,36.55,36.5,36.5,138732.0,28.3874,28.4108,28.3719,28.3719,138732.0
2015-08-07 14:20:00,36.5,36.55,36.48,36.52,238108.0,28.3719,28.4108,28.3563,28.3874,238108.0
2015-08-07 14:30:00,36.53,36.56,36.5,36.52,153091.0,28.3952,28.4185,28.3719,28.3874,153091.0
2015-08-07 14:40:00,36.52,36.61,36.51,36.58,328040.0,28.3874,28.4574,28.3797,28.4341,328040.0
2015-08-07 14:50:00,36.59,36.66,36.58,36.63,264104.0,28.4419,28.4963,28.4341,28.4729,264104.0
2015-08-07 15:00:00,36.63,36.64,36.58,36.6,253600.0,28.4729,28.4807,28.4341,28.4496,253600.0
2015-08-07 15:10:00,36.6,36.7,36.6,36.66,362838.0,28.4496,28.5274,28.4496,28.4963,362838.0
2015-08-07 15:20:00,36.67,36.8,36.66,36.8,460583.0,28.504,28.6051,28.4963,28.6051,460583.0
2015-08-07 15:30:00,36.8,36.88,36.76,36.88,446820.0,28.6051,28.6673,28.574,28.6673,446820.0
2015-08-07 15:40:00,36.88,36.88,36.76,36.83,744962.0,28.6673,28.6673,28.574,28.6284,744962.0
2015-08-07 15:50:00,36.83,36.94,36.82,36.93,1357647.0,28.6284,28.7139,28.6206,28.7061,1357647.0
2015-08-10 09:30:00,37.19,37.24,36.91,36.95,455385.0,28.9082,28.9471,28.6906,28.7217,455385.0
2015-08-10 09:40:00,36.95,37.35,36.94,37.1,426500.0,28.7217,29.0326,28.7139,28.8383,426500.0
2015-08-10 09:50:00,37.09,37.34,37.09,37.26,343569.0,28.8305,29.0248,28.8305,28.9627,343569.0
2015-08-10 10:00:00,37.26,37.29,37.21,37.26,311404.0,28.9627,28.986,28.9238,28.9627,311404.0
2015-08-10 10:10:00,37.27,37.5,37.26,37.38,456952.0,28.9704,29.1492,28.9627,29.0559,456952.0
2015-08-10 10:20:00,37.36,37.39,37.17,37.39,201823.0,29.0404,29.0637,28.8927,29.0637,201823.0
2015-08-10 10:30:00,37.39,37.43,37.3,37.43,228916.0,29.0637,29.0948,28.9937,29.0948,228916.0
2015-08-10 10:40:00,37.44,37.95,37.43,37.56,511878.0,29.1026,29.499,29.0948,29.1958,511878.0
2015-08-10 10:50:00,37.56,37.63,37.5,37.63,218632.0,29.1958,29.2503,29.1492,29.2503,218632.0
2015-08-10 11:00:00,37.63,37.71,37.6,37.61,241548.0,29.2503,29.3124,29.2269,29.2347,241548.0
2015-08-10 11:10:00,37.61,37.61,37.51,37.54,408230.0,29.2347,29.2347,29.157,29.1803,408230.0
2015-08-10 11:20:00,37.54,37.56,37.49,37.53,209898.0,29.1803,29.1958,29.1414,29.1725,209898.0
2015-08-10 11:30:00,37.53,37.67,37.53,37.59,581789.0,29.1725,29.2814,29.1725,29.2192,581789.0
2015-08-10 11:40:00,37.59,37.68,37.54,37.66,316269.0,29.2192,29.2891,29.1803,29.2736,316269.0
2015-08-10 11:50:00,37.66,37.67,37.58,37.58,197510.0,29.2736,29.2814,29.2114,29.2114,197510.0
2015-08-10 12:00:00,37.57,37.66,37.57,37.59,507617.0,29.2036,29.2736,29.2036,29.2192,507617.0
2015-08-10 12:10:00,37.6,37.63,37.56,37.59,198289.0,29.2269,29.2503,29.1958,29.2192,198289.0
2015-08-10 12:20:00,37.58,37.69,37.55,37.63,109250.0,29.2114,29.2969,29.1881,29.2503,109250.0
2015-08-10 12:30:00,37.63,37.69,37.62,37.66,133908.0,29.2503,29.2969,29.2425,29.2736,133908.0
2015-08-10 12:40:00,37.67,37.67,37.6,37.61,80830.0,29.2814,29.2814,29.2269,29.2347,80830.0
2015-08-10 12:50:00,37.6,37.75,37.59,37.73,140302.0,29.2269,29.3435,29.2192,29.328,140302.0
2015-08-10 13:00:00,37.73,37.74,37.68,37.72,127633.0,29.328,29.3358,29.2891,29.3202,127633.0
2015-08-10 13:10:00,37.72,37.78,37.63,37.65,336871.0,29.3202,29.3669,29.2503,29.2658,336871.0
2015-08-10 13:20:00,37.65,37.86,37.64,37.75,313872.0,29.2658,29.429,29.258,29.3435,313872.0
2015-08-10 13:30:00,37.75,37.86,37.7,37.86,323873.0,29.3435,29.429,29.3047,29.429,323873.0
2015-08-10 13:40:00,37.86,37.9,37.8,37.82,407462.0,29.429,29.4601,29.3824,29.3979,407462.0
2015-08-10 13:50:00,37.81,37.82,37.75,37.81,368217.0,29.3902,29.3979,29.3435,29.3902,368217.0
2015-08-10 14:00:00,37.81,37.81,37.73,37.73,249428.0,29.3902,29.3902,29.328,29.328,249428.0
2015-08-10 14:10:00,37.74,37.79,37.72,37.79,328691.0,29.3358,29.3746,29.3202,29.3746,328691.0
2015-08-10 14:20:00,37.78,37.83,37.75,37.76,392395.0,29.3669,29.4057,29.3435,29.3513,392395.0
2015-08-10 14:30:00,37.77,37.79,37.67,37.76,244251.0,29.3591,29.3746,29.2814,29.3513,244251.0
2015-08-10 14:40:00,37.76,37.77,37.7,37.75,239208.0,29.3513,29.3591,29.3047,29.3435,239208.0
2015-08-10 14:50:00,37.75,37.76,37.7,37.7,275833.0,29.3435,29.3513,29.3047,29.3047,275833.0
2015-08-10 15:00:00,37.7,37.71,37.59,37.67,388106.0,29.3047,29.3124,29.2192,29.2814,388106.0
2015-08-10 15:10:00,37.68,37.69,37.49,37.56,238768.0,29.2891,29.2969,29.1414,29.1958,238768.0
2015-08-10 15:20:00,37.56,37.58,37.36,37.39,287809.0,29.1958,29.2114,29.0404,29.0637,287809.0
2015-08-10 15:30:00,37.38,37.64,37.38,37.6,837012.0,29.0559,29.258,29.0559,29.2269,837012.0
2015-08-10 15:40:00,37.6,37.61,37.5,37.56,547746.0,29.2269,29.2347,29.1492,29.1958,547746.0
2015-08-10 15:50:00,37.55,37.64,37.51,37.58,1059024.0,29.1881,29.258,29.157,29.2114,1059024.0
2015-08-11 09:30:00,37.39,37.66,37.38,37.59,273433.0,29.0637,29.2736,29.0559,29.2192,273433.0
2015-08-11 09:40:00,37.59,37.98,37.59,37.96,761625.0,29.2192,29.5223,29.2192,29.5068,761625.0
2015-08-11 09:50:00,37.95,37.96,37.86,37.91,170769.0,29.499,29.5068,29.429,29.4679,170769.0
2015-08-11 10:00:00,37.91,37.91,37.8,37.87,208550.0,29.4679,29.4679,29.3824,29.4368,208550.0
2015-08-11 10:10:00,37.88,38.1,37.88,38.1,291781.0,29.4446,29.6156,29.4446,29.6156,291781.0
2015-08-11 10:20:00,38.1,38.12,37.98,37.98,195502.0,29.6156,29.6311,29.5223,29.5223,195502.0
2015-08-11 10:30:00,37.97,37.99,37.89,37.96,102426.0,29.5145,29.5301,29.4524,29.5068,102426.0
2015-08-11 10:40:00,37.96,37.97,37.89,37.89,79347.0,29.5068,29.5145,29.4524,29.4524,79347.0
2015-08-11 10:50:00,37.89,37.91,37.8,37.82,87732.0,29.4524,29.4679,29.3824,29.3979,87732.0
2015-08-11 11:00:00,37.82,37.82,37.7,37.72,167142.0,29.3979,29.3979,29.3047,29.3202,167142.0
2015-08-11 11:10:00,37.72,37.84,37.71,37.84,223005.0,29.3202,29.4135,29.3124,29.4135,223005.0
2015-08-11 11:20:00,37.84,37.88,37.83,37.87,146830.0,29.4135,29.4446,29.4057,29.4368,146830.0
2015-08-11 11:30:00,37.87,37.91,37.84,37.87,83849.0,29.4368,29.4679,29.4135,29.4368,83849.0
2015-08-11 11:40:00,37.88,37.9,37.82,37.82,98551.0,29.4446,29.4601,29.3979,29.3979,98551.0
2015-08-11 11:50:00,37.82,37.84,37.79,37.84,73549.0,29.3979,29.4135,29.3746,29.4135,73549.0
2015-08-11 12:00:00,37.84,37.88,37.83,37.86,53630.0,29.4135,29.4446,29.4057,29.429,53630.0
2015-08-11 12:10:00,37.86,37.9,37.85,37.88,60233.0,29.429,29.4601,29.4213,29.4446,60233.0
2015-08-11 12:20:00,37.87,38.02,37.86,37.96,163527.0,29.4368,29.5534,29.429,29.5068,163527.0
2015-08-11 12:30:00,37.97,38.03,37.96,38.03,276496.0,29.5145,29.5612,29.5068,29.5612,276496.0
2015-08-11 12:40:00,38.02,38.05,38.0,38.01,113570.0,29.5534,29.5767,29.5379,29.5456,113570.0
2015-08-11 12:50:00,38.01,38.06,37.99,38.04,158361.0,29.5456,29.5845,29.5301,29.569,158361.0
2015-08-11 13:00:00,38.04,38.05,38.01,38.01,85345.0,29.569,29.5767,29.5456,29.5456,85345.0
2015-08-11 13:10:00,38.02,38.03,37.92,37.93,186727.0,29.5534,29.5612,29.4757,29.4835,186727.0
2015-08-11 13:20:00,37.93,38.03,37.9,37.98,233182.0,29.4835,29.5612,29.4601,29.5223,233182.0
2015-08-11 13:30:00,37.98,38.03,37.96,38.0,141757.0,29.5223,29.5612,29.5068,29.5379,141757.0
2015-08-11 13:40:00,38.01,38.02,37.96,37.97,107719.0,29.5456,29.5534,29.5068,29.5145,107719.0
2015-08-11 13:50:00,37.97,38.0,37.96,37.97,139232.0,29.5145,29.5379,29.5068,29.5145,139232.0
2015-08-11 14:00:00,37.98,38.06,37.97,38.06,135405.0,29.5223,29.5845,29.5145,29.5845,135405.0
2015-08-11 14:10:00,38.06,38.08,38.01,38.04,171046.0,29.5845,29.6,29.5456,29.569,171046.0
2015-08-11 14:20:00,38.04,38.09,38.03,38.05,178784.0,29.569,29.6078,29.5612,29.5767,178784.0
2015-08-11 14:30:00,38.04,38.08,38.01,38.06,152980.0,29.569,29.6,29.5456,29.5845,152980.0
2015-08-11 14:40:00,38.06,38.06,38.02,38.04,126884.0,29.5845,29.5845,29.5534,29.569,126884.0
2015-08-11 14:50:00,38.04,38.05,37.99,37.99,146526.0,29.569,29.5767,29.5301,29.5301,146526.0
2015-08-11 15:00:00,37.99,38.01,37.94,38.0,189961.0,29.5301,29.5456,29.4912,29.5379,189961.0
2015-08-11 15:10:00,38.0,38.05,37.97,37.98,176870.0,29.5379,29.5767,29.5145,29.5223,176870.0
2015-08-11 15:20:00,37.98,38.02,37.95,38.02,222752.0,29.5223,29.5534,29.499,29.5534,222752.0
2015-08-11 15:30:00,38.01,38.06,37.99,38.05,570810.0,29.5456,29.5845,29.5301,29.5767,570810.0
2015-08-11 15:40:00,38.05,38.07,37.96,37.96,692954.0,29.5767,29.5923,29.5068,29.5068,692954.0
2015-08-11 15:50:00,37.97,38.01,37.94,37.98,486711.0,29.5145,29.5456,29.4912,29.5223,486711.0
2015-08-12 09:30:00,37.86,37.91,37.65,37.88,249041.0,29.429,29.4679,29.2658,29.4446,249041.0
2015-08-12 09:40:00,37.89,38.1,37.87,38.08,301697.0,29.4524,29.6156,29.4368,29.6,301697.0
2015-08-12 09:50:00,38.08,38.08,38.02,38.08,97236.0,29.6,29.6,29.5534,29.6,97236.0
2015-08-12 10:00:00,38.07,38.07,38.0,38.02,224645.0,29.5923,29.5923,29.5379,29.5534,224645.0
2015-08-12 10:10:00,38.01,38.06,37.96,38.05,239502.0,29.5456,29.5845,29.5068,29.5767,239502.0
2015-08-12 10:20:00,38.05,38.06,37.95,37.98,121422.0,29.5767,29.5845,29.499,29.5223,121422.0
2015-08-12 10:30:00,37.98,38.02,37.94,37.99,181412.0,29.5223,29.5534,29.4912,29.5301,181412.0
2015-08-12 10:40:00,37.99,38.01,37.97,37.98,187897.0,29.5301,29.5456,29.5145,29.5223,187897.0
2015-08-12 10:50:00,37.98,38.0,37.95,37.99,167699.0,29.5223,29.5379,29.499,29.5301,167699.0
2015-08-12 11:00:00,37.98,38.03,37.98,38.01,120540.0,29.5223,29.5612,29.5223,29.5456,120540.0
2015-08-12 11:10:00,38.01,38.01,38.0,38.0,145602.0,29.5456,29.5456,29.5379,29.5379,145602.0
2015-08-12 11:20:00,38.01,38.01,37.93,37.97,104035.0,29.5456,29.5456,29.4835,29.5145,104035.0
2015-08-12 11:30:00,37.96,37.97,37.92,37.96,223733.0,29.5068,29.5145,29.4757,29.5068,223733.0
2015-08-12 11:40:00,37.95,37.99,37.95,37.99,101086.0,29.499,29.5301,29.499,29.5301,101086.0
2015-08-12 11:50:00,37.99,37.99,37.92,37.95,158658.0,29.5301,29.5301,29.4757,29.499,158658.0
2015-08-12 12:00:00,37.96,38.0,37.92,38.0,103621.0,29.5068,29.5379,29.4757,29.5379,103621.0
2015-08-12 12:10:00,38.0,38.07,38.0,38.05,87123.0,29.5379,29.5923,29.5379,29.5767,87123.0
2015-08-12 12:20:00,38.04,38.17,38.03,38.14,194614.0,29.569,29.67,29.5612,29.6467,194614.0
2015-08-12 12:30:00,38.14,38.2,38.14,38.18,85316.0,29.6467,29.6933,29.6467,29.6778,85316.0
2015-08-12 12:40:00,38.19,38.25,38.17,38.24,97208.0,29.6856,29.7322,29.67,29.7244,97208.0
2015-08-12 12:50:00,38.23,38.29,38.22,38.26,91884.0,29.7166,29.7633,29.7089,29.74,91884.0
2015-08-12 13:00:00,38.26,38.26,38.22,38.23,73138.0,29.74,29.74,29.7089,29.7166,73138.0
2015-08-12 13:10:00,38.23,38.31,38.23,38.27,305183.0,29.7166,29.7788,29.7166,29.7477,305183.0
2015-08-12 13:20:00,38.27,38.3,38.26,38.3,62262.0,29.7477,29.7711,29.74,29.7711,62262.0
2015-08-12 13:30:00,38.3,38.33,38.29,38.29,109855.0,29.7711,29.7944,29.7633,29.7633,109855.0
2015-08-12 13:40:00,38.3,38.33,38.27,38.33,63097.0,29.7711,29.7944,29.7477,29.7944,63097.0
2015-08-12 13:50:00,38.32,38.4,38.31,38.32,109352.0,29.7866,29.8488,29.7788,29.7866,109352.0
2015-08-12 14:00:00,38.32,38.39,38.3,38.37,159454.0,29.7866,29.841,29.7711,29.8255,159454.0
2015-08-12 14:10:00,38.36,38.41,38.35,38.37,86102.0,29.8177,29.8566,29.8099,29.8255,86102.0
2015-08-12 14:20:00,38.36,38.38,38.31,38.33,92429.0,29.8177,29.8332,29.7788,29.7944,92429.0
2015-08-12 14:30:00,38.33,38.42,38.31,38.41,121528.0,29.7944,29.8643,29.7788,29.8566,121528.0
2015-08-12 14:40:00,38.42,38.49,38.41,38.48,81967.0,29.8643,29.9187,29.8566,29.911,81967.0
2015-08-12 14:50:00,38.48,38.53,38.45,38.53,123171.0,29.911,29.9498,29.8877,29.9498,123171.0
2015-08-12 15:00:00,38.52,38.56,38.48,38.55,153501.0,29.9421,29.9732,29.911,29.9654,153501.0
2015-08-12 15:10:00,38.55,38.55,38.49,38.51,109649.0,29.9654,29.9654,29.9187,29.9343,109649.0
2015-08-12 15:20:00,38.52,38.63,38.5,38.63,270890.0,29.9421,30.0276,29.9265,30.0276,270890.0
2015-08-12 15:30:00,38.63,38.66,38.56,38.65,264047.0,30.0276,30.0509,29.9732,30.0431,264047.0
2015-08-12 15:40:00,38.65,38.68,38.54,38.68,706951.0,30.0431,30.0664,29.9576,30.0664,706951.0
2015-08-12 15:50:00,38.67,38.77,38.61,38.64,1210409.0,30.0587,30.1364,30.012,30.0353,1210409.0
2015-08-13 09:30:00,38.69,38.74,38.53,38.69,192660.0,30.0742,30.1131,29.9498,30.0742,192660.0
2015-08-13 09:40:00,38.69,38.79,38.6,38.66,190145.0,30.0742,30.1519,30.0043,30.0509,190145.0
2015-08-13 09:50:00,38.66,38.72,38.65,38.7,230346.0,30.0509,30.0975,30.0431,30.082,230346.0
2015-08-13 10:00:00,38.7,38.72,38.64,38.71,237411.0,30.082,30.0975,30.0353,30.0898,237411.0
2015-08-13 10:10:00,38.71,38.71,38.65,38.68,203036.0,30.0898,30.0898,30.0431,30.0664,203036.0
2015-08-13 10:20:00,38.68,38.7,38.64,38.69,90144.0,30.0664,30.082,30.0353,30.0742,90144.0
2015-08-13 10:30:00,38.7,38.76,38.66,38.74,261123.0,30.082,30.1286,30.0509,30.1131,261123.0
2015-08-13 10:40:00,38.75,38.75,38.67,38.68,161672.0,30.1208,30.1208,30.0587,30.0664,161672.0
2015-08-13 10:50:00,38.68,38.68,38.62,38.63,76045.0,30.0664,30.0664,30.0198,30.0276,76045.0
2015-08-13 11:00:00,38.62,38.64,38.55,38.56,62352.0,30.0198,30.0353,29.9654,29.9732,62352.0
2015-08-13 11:10:00,38.55,38.56,38.5,38.52,118162.0,29.9654,29.9732,29.9265,29.9421,118162.0
2015-08-13 11:20:00,38.52,38.53,38.42,38.42,131638.0,29.9421,29.9498,29.8643,29.8643,131638.0
2015-08-13 11:30:00,38.43,38.44,38.38,38.41,70815.0,29.8721,29.8799,29.8332,29.8566,70815.0
2015-08-13 11:40:00,38.41,38.45,38.39,38.41,105549.0,29.8566,29.8877,29.841,29.8566,105549.0
2015-08-13 11:50:00,38.42,38.43,38.39,38.42,61259.0,29.8643,29.8721,29.841,29.8643,61259.0
2015-08-13 12:00:00,38.42,38.42,38.38,38.39,53936.0,29.8643,29.8643,29.8332,29.841,53936.0
2015-08-13 12:10:00,38.39,38.4,38.36,38.37,55442.0,29.841,29.8488,29.8177,29.8255,55442.0
2015-08-13 12:20:00,38.37,38.48,38.36,38.48,79013.0,29.8255,29.911,29.8177,29.911,79013.0
2015-08-13 12:30:00,38.47,38.49,38.45,38.47,41648.0,29.9032,29.9187,29.8877,29.9032,41648.0
2015-08-13 12:40:00,38.48,38.5,38.45,38.49,31613.0,29.911,29.9265,29.8877,29.9187,31613.0
2015-08-13 12:50:00,38.48,38.52,38.48,38.52,14927.0,29.911,29.9421,29.911,29.9421,14927.0
2015-08-13 13:00:00,38.51,38.52,38.49,38.51,132805.0,29.9343,29.9421,29.9187,29.9343,132805.0
2015-08-13 13:10:00,38.51,38.54,38.49,38.54,92898.0,29.9343,29.9576,29.9187,29.9576,92898.0
2015-08-13 13:20:00,38.54,38.62,38.53,38.55,93359.0,29.9576,30.0198,29.9498,29.9654,93359.0
2015-08-13 13:30:00,38.55,38.56,38.47,38.55,157722.0,29.9654,29.9732,29.9032,29.9654,157722.0
2015-08-13 13:40:00,38.55,38.56,38.52,38.54,401100.0,29.9654,29.9732,29.9421,29.9576,401100.0
2015-08-13 13:50:00,38.54,38.55,38.49,38.52,38534.0,29.9576,29.9654,29.9187,29.9421,38534.0
2015-08-13 14:00:00,38.52,38.53,38.49,38.51,145417.0,29.9421,29.9498,29.9187,29.9343,145417.0
2015-08-13 14:10:00,38.51,38.51,38.46,38.46,63761.0,29.9343,29.9343,29.8954,29.8954,63761.0
2015-08-13 14:20:00,38.47,38.47,38.38,38.38,100061.0,29.9032,29.9032,29.8332,29.8332,100061.0
2015-08-13 14:30:00,38.38,38.45,38.38,38.4,74188.0,29.8332,29.8877,29.8332,29.8488,74188.0
2015-08-13 14:40:00,38.41,38.44,38.38,38.39,79678.0,29.8566,29.8799,29.8332,29.841,79678.0
2015-08-13 14:50:00,38.39,38.44,38.36,38.44,114367.0,29.841,29.8799,29.8177,29.8799,114367.0
2015-08-13 15:00:00,38.44,38.44,38.31,38.33,177554.0,29.8799,29.8799,29.7788,29.7944,177554.0
2015-08-13 15:10:00,38.33,38.34,38.27,38.27,247612.0,29.7944,29.8022,29.7477,29.7477,247612.0
2015-08-13 15:20:00,38.27,38.38,38.24,38.37,318132.0,29.7477,29.8332,29.7244,29.8255,318132.0
2015-08-13 15:30:00,38.36,38.47,38.35,38.47,734125.0,29.8177,29.9032,29.8099,29.9032,734125.0
2015-08-13 15:40:00,38.47,38.58,38.47,38.54,969496.0,29.9032,29.9887,29.9032,29.9576,969496.0
2015-08-13 15:50:00,38.55,38.56,38.47,38.52,774020.0,29.9654,29.9732,29.9032,29.9421,774020.0
2015-08-14 09:30:00,38.52,38.6,38.44,38.53,76191.0,29.9421,30.0043,29.8799,29.9498,76191.0
2015-08-14 09:40:00,38.53,38.57,38.5,38.56,50000.0,29.9498,29.9809,29.9265,29.9732,50000.0
2015-08-14 09:50:00,38.55,38.58,38.54,38.56,74664.0,29.9654,29.9887,29.9576,29.9732,74664.0
2015-08-14 10:00:00,38.56,38.65,38.54,38.58,115795.0,29.9732,30.0431,29.9576,29.9887,115795.0
2015-08-14 10:10:00,38.58,38.59,38.54,38.55,65901.0,29.9887,29.9965,29.9576,29.9654,65901.0
2015-08-14 10:20:00,38.55,38.56,38.53,38.54,81600.0,29.9654,29.9732,29.9498,29.9576,81600.0
2015-08-14 10:30:00,38.54,38.56,38.52,38.52,59917.0,29.9576,29.9732,29.9421,29.9421,59917.0
2015-08-14 10:40:00,38.53,38.55,38.49,38.5,43357.0,29.9498,29.9654,29.9187,29.9265,43357.0
2015-08-14 10:50:00,38.5,38.51,38.48,38.49,52050.0,29.9265,29.9343,29.911,29.9187,52050.0
2015-08-14 11:00:00,38.49,38.51,38.44,38.45,69583.0,29.9187,29.9343,29.8799,29.8877,69583.0
2015-08-14 11:10:00,38.45,38.48,38.43,38.43,42781.0,29.8877,29.911,29.8721,29.8721,42781.0
2015-08-14 11:20:00,38.44,38.48,38.42,38.48,92988.0,29.8799,29.911,29.8643,29.911,92988.0
2015-08-14 11:30:00,38.48,38.5,38.45,38.49,52671.0,29.911,29.9265,29.8877,29.9187,52671.0
2015-08-14 11:40:00,38.49,38.49,38.45,38.46,52094.0,29.9187,29.9187,29.8877,29.8954,52094.0
2015-08-14 11:50:00,38.46,38.46,38.44,38.44,24099.0,29.8954,29.8954,29.8799,29.8799,24099.0
2015-08-14 12:00:00,38.45,38.45,38.42,38.44,52881.0,29.8877,29.8877,29.8643,29.8799,52881.0
2015-08-14 12:10:00,38.44,38.45,38.43,38.45,29231.0,29.8799,29.8877,29.8721,29.8877,29231.0
2015-08-14 12:20:00,38.45,38.46,38.44,38.45,42676.0,29.8877,29.8954,29.8799,29.8877,42676.0
2015-08-14 12:30:00,38.46,41.45,38.45,41.15,6895355.0,29.8954,32.2196,29.8877,31.9864,6895355.0
2015-08-14 12:40:00,41.12,41.72,40.79,41.55,2749995.0,31.9631,32.4295,31.7066,32.2973,2749995.0
2015-08-14 12:50:00,41.54,41.87,41.3,41.4,2355693.0,32.2895,32.5461,32.103,32.1807,2355693.0
2015-08-14 13:00:00,41.4,41.53,40.89,40.9,1959416.0,32.1807,32.2818,31.7843,31.7921,1959416.0
2015-08-14 13:10:00,40.9,41.22,40.83,41.11,1184113.0,31.7921,32.0408,31.7377,31.9553,1184113.0
2015-08-14 13:20:00,41.11,41.33,41.04,41.16,1134186.0,31.9553,32.1263,31.9009,31.9942,1134186.0
2015-08-14 13:30:00,41.16,41.45,41.14,41.2,1126550.0,31.9942,32.2196,31.9786,32.0253,1126550.0
2015-08-14 13:40:00,41.2,41.29,41.15,41.23,885218.0,32.0253,32.0952,31.9864,32.0486,885218.0
2015-08-14 13:50:00,41.23,41.23,41.02,41.11,743086.0,32.0486,32.0486,31.8853,31.9553,743086.0
2015-08-14 14:00:00,41.11,41.11,40.66,40.8,854938.0,31.9553,31.9553,31.6055,31.7143,854938.0
2015-08-14 14:10:00,40.79,41.04,40.73,40.83,799937.0,31.7066,31.9009,31.6599,31.7377,799937.0
2015-08-14 14:20:00,40.83,40.97,40.8,40.9,458901.0,31.7377,31.8465,31.7143,31.7921,458901.0
2015-08-14 14:30:00,40.9,41.05,40.89,41.0,854540.0,31.7921,31.9087,31.7843,31.8698,854540.0
2015-08-14 14:40:00,41.0,41.09,40.97,41.0,397313.0,31.8698,31.9398,31.8465,31.8698,397313.0
2015-08-14 14:50:00,41.0,41.02,40.97,41.0,389055.0,31.8698,31.8853,31.8465,31.8698,389055.0
2015-08-14 15:00:00,40.99,41.04,40.79,40.98,758171.0,31.862,31.9009,31.7066,31.8543,758171.0
2015-08-14 15:10:00,40.98,41.03,40.97,40.98,547913.0,31.8543,31.8931,31.8465,31.8543,547913.0
2015-08-14 15:20:00,40.98,41.04,40.96,41.04,594536.0,31.8543,31.9009,31.8387,31.9009,594536.0
2015-08-14 15:30:00,41.03,41.24,41.01,41.18,768469.0,31.8931,32.0564,31.8776,32.0097,768469.0
2015-08-14 15:40:00,41.17,41.3,41.13,41.3,688173.0,32.0019,32.103,31.9709,32.103,688173.0
2015-08-14 15:50:00,41.3,41.53,41.26,41.39,1709853.0,32.103,32.2818,32.0719,32.173,1709853.0
2015-08-17 09:30:00,40.81,41.22,40.81,40.96,364273.0,31.7221,32.0408,31.7221,31.8387,364273.0
2015-08-17 09:40:00,40.94,41.01,40.7,40.89,316492.0,31.8232,31.8776,31.6366,31.7843,316492.0
2015-08-17 09:50:00,40.89,41.09,40.88,41.05,287267.0,31.7843,31.9398,31.7765,31.9087,287267.0
2015-08-17 10:00:00,41.04,41.24,41.02,41.23,302362.0,31.9009,32.0564,31.8853,32.0486,302362.0
2015-08-17 10:10:00,41.23,41.33,41.18,41.28,208267.0,32.0486,32.1263,32.0097,32.0874,208267.0
2015-08-17 10:20:00,41.28,41.3,41.19,41.25,212133.0,32.0874,32.103,32.0175,32.0641,212133.0
2015-08-17 10:30:00,41.25,41.27,41.08,41.13,194333.0,32.0641,32.0797,31.932,31.9709,194333.0
2015-08-17 10:40:00,41.12,41.14,41.06,41.08,219370.0,31.9631,31.9786,31.9164,31.932,219370.0
2015-08-17 10:50:00,41.08,41.23,41.07,41.18,194503.0,31.932,32.0486,31.9242,32.0097,194503.0
2015-08-17 11:00:00,41.18,41.33,41.16,41.33,166197.0,32.0097,32.1263,31.9942,32.1263,166197.0
2015-08-17 11:10:00,41.33,41.37,41.26,41.28,233305.0,32.1263,32.1574,32.0719,32.0874,233305.0
2015-08-17 11:20:00,41.28,41.34,41.23,41.3,183451.0,32.0874,32.1341,32.0486,32.103,183451.0
2015-08-17 11:30:00,41.31,41.31,41.22,41.27,149296.0,32.1108,32.1108,32.0408,32.0797,149296.0
2015-08-17 11:40:00,41.27,41.35,41.26,41.33,168998.0,32.0797,32.1419,32.0719,32.1263,168998.0
2015-08-17 11:50:00,41.34,41.34,41.28,41.3,167476.0,32.1341,32.1341,32.0874,32.103,167476.0
2015-08-17 12:00:00,41.3,41.31,41.23,41.25,94049.0,32.103,32.1108,32.0486,32.0641,94049.0
2015-08-17 12:10:00,41.25,41.28,41.19,41.2,136122.0,32.0641,32.0874,32.0175,32.0253,136122.0
2015-08-17 12:20:00,41.19,41.3,41.19,41.26,180859.0,32.0175,32.103,32.0175,32.0719,180859.0
2015-08-17 12:30:00,41.26,41.28,41.25,41.27,77037.0,32.0719,32.0874,32.0641,32.0797,77037.0
2015-08-17 12:40:00,41.28,41.28,41.27,41.28,77547.0,32.0874,32.0874,32.0797,32.0874,77547.0
2015-08-17 12:50:00,41.27,41.29,41.2,41.27,289301.0,32.0797,32.0952,32.0253,32.0797,289301.0
2015-08-17 13:00:00,41.26,41.3,41.24,41.29,134743.0,32.0719,32.103,32.0564,32.0952,134743.0
2015-08-17 13:10:00,41.28,41.34,41.25,41.26,218283.0,32.0874,32.1341,32.0641,32.0719,218283.0
2015-08-17 13:20:00,41.26,41.33,41.26,41.33,109721.0,32.0719,32.1263,32.0719,32.1263,109721.0
2015-08-17 13:30:00,41.33,41.34,41.28,41.29,324617.0,32.1263,32.1341,32.0874,32.0952,324617.0
2015-08-17 13:40:00,41.29,41.29,41.23,41.26,252757.0,32.0952,32.0952,32.0486,32.0719,252757.0
2015-08-17 13:50:00,41.26,41.32,41.21,41.22,465757.0,32.0719,32.1185,32.033,32.0408,465757.0
2015-08-17 14:00:00,41.22,41.24,41.12,41.15,287392.0,32.0408,32.0564,31.9631,31.9864,287392.0
2015-08-17 14:10:00,41.15,41.17,41.13,41.14,197185.0,31.9864,32.0019,31.9709,31.9786,197185.0
2015-08-17 14:20:00,41.14,41.14,41.08,41.14,121915.0,31.9786,31.9786,31.932,31.9786,121915.0
2015-08-17 14:30:00,41.14,41.15,41.12,41.13,130016.0,31.9786,31.9864,31.9631,31.9709,130016.0
2015-08-17 14:40:00,41.14,41.16,41.1,41.11,331124.0,31.9786,31.9942,31.9475,31.9553,331124.0
2015-08-17 14:50:00,41.11,41.16,41.09,41.15,171879.0,31.9553,31.9942,31.9398,31.9864,171879.0
2015-08-17 15:00:00,41.15,41.16,41.11,41.12,679235.0,31.9864,31.9942,31.9553,31.9631,679235.0
2015-08-17 15:10:00,41.12,41.13,41.07,41.08,304673.0,31.9631,31.9709,31.9242,31.932,304673.0
2015-08-17 15:20:00,41.07,41.08,41.05,41.07,287362.0,31.9242,31.932,31.9087,31.9242,287362.0
2015-08-17 15:30:00,41.07,41.12,41.04,41.07,496224.0,31.9242,31.9631,31.9009,31.9242,496224.0
2015-08-17 15:40:00,41.08,41.11,41.02,41.09,482105.0,31.932,31.9553,31.8853,31.9398,482105.0
2015-08-17 15:50:00,41.09,41.15,41.09,41.15,741162.0,31.9398,31.9864,31.9398,31.9864,741162.0
2015-08-18 09:30:00,41.14,41.33,41.02,41.33,138956.0,31.9786,32.1263,31.8853,32.1263,138956.0
2015-08-18 09:40:00,41.34,41.34,41.18,41.32,98748.0,32.1341,32.1341,32.0097,32.1185,98748.0
2015-08-18 09:50:00,41.33,41.33,41.22,41.23,162877.0,32.1263,32.1263,32.0408,32.0486,162877.0
2015-08-18 10:00:00,41.23,41.23,41.14,41.17,187047.0,32.0486,32.0486,31.9786,32.0019,187047.0
2015-08-18 10:10:00,41.16,41.2,41.16,41.19,226019.0,31.9942,32.0253,31.9942,32.0175,226019.0
2015-08-18 10:20:00,41.19,41.21,41.16,41.18,247916.0,32.0175,32.033,31.9942,32.0097,247916.0
2015-08-18 10:30:00,41.18,41.2,41.12,41.15,237365.0,32.0097,32.0253,31.9631,31.9864,237365.0
2015-08-18 10:40:00,41.15,41.19,41.14,41.18,127914.0,31.9864,32.0175,31.9786,32.0097,127914.0
2015-08-18 10:50:00,41.18,41.22,41.17,41.2,276042.0,32.0097,32.0408,32.0019,32.0253,276042.0
2015-08-18 11:00:00,41.21,41.22,41.17,41.18,107895.0,32.033,32.0408,32.0019,32.0097,107895.0
2015-08-18 11:10:00,41.18,41.18,41.15,41.15,105921.0,32.0097,32.0097,31.9864,31.9864,105921.0
2015-08-18 11:20:00,41.15,41.16,41.12,41.13,110824.0,31.9864,31.9942,31.9631,31.9709,110824.0
2015-08-18 11:30:00,41.13,41.15,41.12,41.13,153183.0,31.9709,31.9864,31.9631,31.9709,153183.0
2015-08-18 11:40:00,41.13,41.17,41.11,41.16,149131.0,31.9709,32.0019,31.9553,31.9942,149131.0
2015-08-18 11:50:00,41.17,41.2,41.16,41.19,113058.0,32.0019,32.0253,31.9942,32.0175,113058.0
2015-08-18 12:00:00,41.19,41.2,41.12,41.13,194041.0,32.0175,32.0253,31.9631,31.9709,194041.0
2015-08-18 12:10:00,41.13,41.13,41.07,41.09,81745.0,31.9709,31.9709,31.9242,31.9398,81745.0
2015-08-18 12:20:00,41.1,41.11,41.08,41.08,89857.0,31.9475,31.9553,31.932,31.932,89857.0
2015-08-18 12:30:00,41.08,41.1,41.07,41.09,128199.0,31.932,31.9475,31.9242,31.9398,128199.0
2015-08-18 12:40:00,41.09,41.13,41.07,41.11,96852.0,31.9398,31.9709,31.9242,31.9553,96852.0
2015-08-18 12:50:00,41.11,41.14,41.09,41.1,76669.0,31.9553,31.9786,31.9398,31.9475,76669.0
2015-08-18 13:00:00,41.1,41.11,41.08,41.09,129328.0,31.9475,31.9553,31.932,31.9398,129328.0
2015-08-18 13:10:00,41.09,41.13,41.08,41.13,98296.0,31.9398,31.9709,31.932,31.9709,98296.0
2015-08-18 13:20:00,41.13,41.14,41.12,41.14,35423.0,31.9709,31.9786,31.9631,31.9786,35423.0
2015-08-18 13:30:00,41.14,41.15,41.12,41.14,56680.0,31.9786,31.9864,31.9631,31.9786,56680.0
2015-08-18 13:40:00,41.14,41.15,41.12,41.12,46551.0,31.9786,31.9864,31.9631,31.9631,46551.0
2015-08-18 13:50:00,41.12,41.15,41.1,41.14,141698.0,31.9631,31.9864,31.9475,31.9786,141698.0
2015-08-18 14:00:00,41.15,41.16,41.11,41.12,154094.0,31.9864,31.9942,31.9553,31.9631,154094.0
2015-08-18 14:10:00,41.12,41.13,41.08,41.09,86006.0,31.9631,31.9709,31.932,31.9398,86006.0
2015-08-18 14:20:00,41.09,41.11,41.09,41.09,49218.0,31.9398,31.9553,31.9398,31.9398,49218.0
2015-08-18 14:30:00,41.09,41.11,41.08,41.09,171675.0,31.9398,31.9553,31.932,31.9398,171675.0
2015-08-18 14:40:00,41.09,41.12,41.09,41.12,122743.0,31.9398,31.9631,31.9398,31.9631,122743.0
2015-08-18 14:50:00,41.12,41.12,41.07,41.09,117396.0,31.9631,31.9631,31.9242,31.9398,117396.0
2015-08-18 15:00:00,41.1,41.16,41.09,41.14,241228.0,31.9475,31.9942,31.9398,31.9786,241228.0
2015-08-18 15:10:00,41.14,41.16,41.11,41.13,152476.0,31.9786,31.9942,31.9553,31.9709,152476.0
2015-08-18 15:20:00,41.13,41.15,41.09,41.14,234977.0,31.9709,31.9864,31.9398,31.9786,234977.0
2015-08-18 15:30:00,41.14,41.14,41.08,41.1,248926.0,31.9786,31.9786,31.932,31.9475,248926.0
2015-08-18 15:40:00,41.09,41.14,41.07,41.14,367987.0,31.9398,31.9786,31.9242,31.9786,367987.0
2015-08-18 15:50:00,41.13,41.15,41.09,41.15,483095.0,31.9709,31.9864,31.9398,31.9864,483095.0
2015-08-19 09:30:00,41.1,41.12,40.69,40.93,171747.0,31.9475,31.9631,31.6288,31.8154,171747.0
2015-08-19 09:40:00,40.93,41.03,40.93,40.98,104259.0,31.8154,31.8931,31.8154,31.8543,104259.0
2015-08-19 09:50:00,40.98,41.07,40.96,40.98,163457.0,31.8543,31.9242,31.8387,31.8543,163457.0
2015-08-19 10:00:00,40.98,41.15,40.96,41.03,286707.0,31.8543,31.9864,31.8387,31.8931,286707.0
2015-08-19 10:10:00,41.04,41.1,41.04,41.09,120518.0,31.9009,31.9475,31.9009,31.9398,120518.0
2015-08-19 10:20:00,41.1,41.11,41.04,41.09,108506.0,31.9475,31.9553,31.9009,31.9398,108506.0
2015-08-19 10:30:00,41.1,41.1,41.01,41.04,99876.0,31.9475,31.9475,31.8776,31.9009,99876.0
2015-08-19 10:40:00,41.04,41.04,40.92,40.96,129754.0,31.9009,31.9009,31.8076,31.8387,129754.0
2015-08-19 10:50:00,40.96,40.97,40.88,40.93,82887.0,31.8387,31.8465,31.7765,31.8154,82887.0
2015-08-19 11:00:00,40.93,40.98,40.89,40.91,99147.0,31.8154,31.8543,31.7843,31.7998,99147.0
2015-08-19 11:10:00,40.91,40.96,40.88,40.89,172732.0,31.7998,31.8387,31.7765,31.7843,172732.0
2015-08-19 11:20:00,40.9,40.91,40.84,40.89,84559.0,31.7921,31.7998,31.7454,31.7843,84559.0
2015-08-19 11:30:00,40.88,40.91,40.85,40.91,93138.0,31.7765,31.7998,31.7532,31.7998,93138.0
2015-08-19 11:40:00,40.91,40.93,40.9,40.91,146961.0,31.7998,31.8154,31.7921,31.7998,146961.0
2015-08-19 11:50:00,40.92,41.03,40.91,41.0,83802.0,31.8076,31.8931,31.7998,31.8698,83802.0
2015-08-19 12:00:00,40.98,41.0,40.88,40.89,133560.0,31.8543,31.8698,31.7765,31.7843,133560.0
2015-08-19 12:10:00,40.9,40.9,40.83,40.85,64352.0,31.7921,31.7921,31.7377,31.7532,64352.0
2015-08-19 12:20:00,40.86,40.9,40.84,40.89,62522.0,31.761,31.7921,31.7454,31.7843,62522.0
2015-08-19 12:30:00,40.9,40.96,40.88,40.96,103537.0,31.7921,31.8387,31.7765,31.8387,103537.0
2015-08-19 12:40:00,40.96,41.05,40.95,41.04,54113.0,31.8387,31.9087,31.8309,31.9009,54113.0
2015-08-19 12:50:00,41.05,41.05,40.96,40.97,125376.0,31.9087,31.9087,31.8387,31.8465,125376.0
2015-08-19 13:00:00,40.98,40.99,40.89,40.9,154232.0,31.8543,31.862,31.7843,31.7921,154232.0
2015-08-19 13:10:00,40.9,40.94,40.88,40.91,107624.0,31.7921,31.8232,31.7765,31.7998,107624.0
2015-08-19 13:20:00,40.91,40.96,40.89,40.89,50845.0,31.7998,31.8387,31.7843,31.7843,50845.0
2015-08-19 13:30:00,40.89,40.93,40.87,40.89,80651.0,31.7843,31.8154,31.7688,31.7843,80651.0
2015-08-19 13:40:00,40.88,41.04,40.88,40.98,112312.0,31.7765,31.9009,31.7765,31.8543,112312.0
2015-08-19 13:50:00,40.98,41.01,40.95,40.97,228309.0,31.8543,31.8776,31.8309,31.8465,228309.0
2015-08-19 14:00:00,40.97,41.09,40.95,41.08,170164.0,31.8465,31.9398,31.8309,31.932,170164.0
2015-08-19 14:10:00,41.08,41.15,41.03,41.08,256147.0,31.932,31.9864,31.8931,31.932,256147.0
2015-08-19 14:20:00,41.08,41.09,41.0,41.02,121213.0,31.932,31.9398,31.8698,31.8853,121213.0
2015-08-19 14:30:00,41.02,41.03,40.94,40.98,146094.0,31.8853,31.8931,31.8232,31.8543,146094.0
2015-08-19 14:40:00,40.97,41.01,40.95,40.97,184586.0,31.8465,31.8776,31.8309,31.8465,184586.0
2015-08-19 14:50:00,40.98,40.98,40.85,40.88,155172.0,31.8543,31.8543,31.7532,31.7765,155172.0
2015-08-19 15:00:00,40.88,40.88,40.8,40.87,180521.0,31.7765,31.7765,31.7143,31.7688,180521.0
2015-08-19 15:10:00,40.87,40.9,40.85,40.89,119633.0,31.7688,31.7921,31.7532,31.7843,119633.0
2015-08-19 15:20:00,40.9,40.97,40.88,40.95,109358.0,31.7921,31.8465,31.7765,31.8309,109358.0
2015-08-19 15:30:00,40.95,41.0,40.94,40.97,151649.0,31.8309,31.8698,31.8232,31.8465,151649.0
2015-08-19 15:40:00,40.97,41.04,40.95,41.02,324801.0,31.8465,31.9009,31.8309,31.8853,324801.0
2015-08-19 15:50:00,41.02,41.05,40.97,40.98,463322.0,31.8853,31.9087,31.8465,31.8543,463322.0
2015-08-20 09:30:00,40.75,40.95,40.65,40.8,87146.0,31.6755,31.8309,31.5977,31.7143,87146.0
2015-08-20 09:40:00,40.82,40.87,40.63,40.65,135742.0,31.7299,31.7688,31.5822,31.5977,135742.0
2015-08-20 09:50:00,40.65,40.75,40.65,40.72,133264.0,31.5977,31.6755,31.5977,31.6522,133264.0
2015-08-20 10:00:00,40.72,40.75,40.6,40.63,135209.0,31.6522,31.6755,31.5589,31.5822,135209.0
2015-08-20 10:10:00,40.63,40.69,40.58,40.58,210564.0,31.5822,31.6288,31.5433,31.5433,210564.0
2015-08-20 10:20:00,40.57,40.62,40.52,40.6,140036.0,31.5356,31.5744,31.4967,31.5589,140036.0
2015-08-20 10:30:00,40.6,40.77,40.56,40.75,181642.0,31.5589,31.691,31.5278,31.6755,181642.0
2015-08-20 10:40:00,40.75,40.86,40.75,40.83,109333.0,31.6755,31.761,31.6755,31.7377,109333.0
2015-08-20 10:50:00,40.84,40.91,40.83,40.86,83710.0,31.7454,31.7998,31.7377,31.761,83710.0
2015-08-20 11:00:00,40.87,40.88,40.83,40.84,101316.0,31.7688,31.7765,31.7377,31.7454,101316.0
2015-08-20 11:10:00,40.85,40.9,40.84,40.86,81776.0,31.7532,31.7921,31.7454,31.761,81776.0
2015-08-20 11:20:00,40.86,40.88,40.79,40.82,130055.0,31.761,31.7765,31.7066,31.7299,130055.0
2015-08-20 11:30:00,40.82,40.84,40.75,40.8,173338.0,31.7299,31.7454,31.6755,31.7143,173338.0
2015-08-20 11:40:00,40.79,40.85,40.77,40.78,196607.0,31.7066,31.7532,31.691,31.6988,196607.0
2015-08-20 11:50:00,40.78,40.79,40.7,40.75,110155.0,31.6988,31.7066,31.6366,31.6755,110155.0
2015-08-20 12:00:00,40.76,40.8,40.74,40.8,56241.0,31.6832,31.7143,31.6677,31.7143,56241.0
2015-08-20 12:10:00,40.8,40.83,40.73,40.79,132301.0,31.7143,31.7377,31.6599,31.7066,132301.0
2015-08-20 12:20:00,40.79,40.85,40.74,40.85,167446.0,31.7066,31.7532,31.6677,31.7532,167446.0
2015-08-20 12:30:00,40.85,40.91,40.8,40.88,216024.0,31.7532,31.7998,31.7143,31.7765,216024.0
2015-08-20 12:40:00,40.87,40.88,40.8,40.84,147827.0,31.7688,31.7765,31.7143,31.7454,147827.0
2015-08-20 12:50:00,40.84,40.85,40.76,40.8,83964.0,31.7454,31.7532,31.6832,31.7143,83964.0
2015-08-20 13:00:00,40.8,40.84,40.79,40.82,82740.0,31.7143,31.7454,31.7066,31.7299,82740.0
2015-08-20 13:10:00,40.82,40.89,40.79,40.89,75172.0,31.7299,31.7843,31.7066,31.7843,75172.0
2015-08-20 13:20:00,40.88,40.92,40.82,40.87,151107.0,31.7765,31.8076,31.7299,31.7688,151107.0
2015-08-20 13:30:00,40.86,40.93,40.86,40.9,47783.0,31.761,31.8154,31.761,31.7921,47783.0
2015-08-20 13:40:00,40.9,40.96,40.86,40.95,187620.0,31.7921,31.8387,31.761,31.8309,187620.0
2015-08-20 13:50:00,40.96,41.02,40.94,41.02,139724.0,31.8387,31.8853,31.8232,31.8853,139724.0
2015-08-20 14:00:00,41.01,41.02,40.92,40.94,83217.0,31.8776,31.8853,31.8076,31.8232,83217.0
2015-08-20 14:10:00,40.93,40.99,40.92,40.98,82615.0,31.8154,31.862,31.8076,31.8543,82615.0
2015-08-20 14:20:00,40.98,40.98,40.86,40.87,91091.0,31.8543,31.8543,31.761,31.7688,91091.0
2015-08-20 14:30:00,40.88,40.9,40.85,40.86,163936.0,31.7765,31.7921,31.7532,31.761,163936.0
2015-08-20 14:40:00,40.86,40.9,40.83,40.84,73683.0,31.761,31.7921,31.7377,31.7454,73683.0
2015-08-20 14:50:00,40.84,40.89,40.83,40.84,108566.0,31.7454,31.7843,31.7377,31.7454,108566.0
2015-08-20 15:00:00,40.83,40.87,40.82,40.85,93359.0,31.7377,31.7688,31.7299,31.7532,93359.0
2015-08-20 15:10:00,40.84,40.87,40.78,40.79,121733.0,31.7454,31.7688,31.6988,31.7066,121733.0
2015-08-20 15:20:00,40.78,40.83,40.74,40.82,116550.0,31.6988,31.7377,31.6677,31.7299,116550.0
2015-08-20 15:30:00,40.82,40.87,40.75,40.76,244252.0,31.7299,31.7688,31.6755,31.6832,244252.0
2015-08-20 15:40:00,40.76,40.78,40.67,40.7,348274.0,31.6832,31.6988,31.6133,31.6366,348274.0
2015-08-20 15:50:00,40.69,40.7,40.53,40.54,799842.0,31.6288,31.6366,31.5045,31.5122,799842.0
2015-08-21 09:30:00,40.48,40.64,40.36,40.62,378833.0,31.4656,31.59,31.3723,31.5744,378833.0
2015-08-21 09:40:00,40.61,40.68,40.5,40.56,348344.0,31.5666,31.6211,31.4811,31.5278,348344.0
2015-08-21 09:50:00,40.55,40.55,40.43,40.45,148851.0,31.52,31.52,31.4267,31.4423,148851.0
2015-08-21 10:00:00,40.46,40.54,40.41,40.42,290164.0,31.4501,31.5122,31.4112,31.419,290164.0
2015-08-21 10:10:00,40.42,40.49,40.4,40.45,211629.0,31.419,31.4734,31.4034,31.4423,211629.0
2015-08-21 10:20:00,40.45,40.48,40.4,40.4,213807.0,31.4423,31.4656,31.4034,31.4034,213807.0
2015-08-21 10:30:00,40.41,40.42,40.09,40.15,336255.0,31.4112,31.419,31.1624,31.2091,336255.0
2015-08-21 10:40:00,40.14,40.21,40.11,40.12,116434.0,31.2013,31.2557,31.178,31.1858,116434.0
2015-08-21 10:50:00,40.12,40.18,40.06,40.09,89541.0,31.1858,31.2324,31.1391,31.1624,89541.0
2015-08-21 11:00:00,40.09,40.12,39.99,39.99,209308.0,31.1624,31.1858,31.0847,31.0847,209308.0
2015-08-21 11:10:00,39.98,39.99,39.9,39.95,166312.0,31.0769,31.0847,31.0148,31.0536,166312.0
2015-08-21 11:20:00,39.94,39.95,39.84,39.93,146280.0,31.0458,31.0536,30.9681,31.0381,146280.0
2015-08-21 11:30:00,39.92,39.95,39.85,39.88,111558.0,31.0303,31.0536,30.9759,30.9992,111558.0
2015-08-21 11:40:00,39.88,40.07,39.87,40.07,151040.0,30.9992,31.1469,30.9914,31.1469,151040.0
2015-08-21 11:50:00,40.06,40.21,40.04,40.2,257880.0,31.1391,31.2557,31.1236,31.248,257880.0
2015-08-21 12:00:00,40.19,40.23,40.16,40.19,106245.0,31.2402,31.2713,31.2169,31.2402,106245.0
2015-08-21 12:10:00,40.18,40.24,40.05,40.08,140866.0,31.2324,31.279,31.1314,31.1547,140866.0
2015-08-21 12:20:00,40.09,40.12,40.03,40.06,88660.0,31.1624,31.1858,31.1158,31.1391,88660.0
2015-08-21 12:30:00,40.07,40.11,39.99,40.01,109520.0,31.1469,31.178,31.0847,31.1003,109520.0
2015-08-21 12:40:00,40.01,40.01,39.95,39.98,67932.0,31.1003,31.1003,31.0536,31.0769,67932.0
2015-08-21 12:50:00,39.99,40.0,39.93,39.95,80665.0,31.0847,31.0925,31.0381,31.0536,80665.0
2015-08-21 13:00:00,39.95,39.99,39.93,39.95,53491.0,31.0536,31.0847,31.0381,31.0536,53491.0
2015-08-21 13:10:00,39.94,40.02,39.94,40.0,108019.0,31.0458,31.108,31.0458,31.0925,108019.0
2015-08-21 13:20:00,39.99,40.1,39.99,40.08,107233.0,31.0847,31.1702,31.0847,31.1547,107233.0
2015-08-21 13:30:00,40.08,40.1,40.02,40.09,129456.0,31.1547,31.1702,31.108,31.1624,129456.0
2015-08-21 13:40:00,40.09,40.12,40.04,40.08,146259.0,31.1624,31.1858,31.1236,31.1547,146259.0
2015-08-21 13:50:00,40.08,40.12,40.01,40.11,90008.0,31.1547,31.1858,31.1003,31.178,90008.0
2015-08-21 14:00:00,40.11,40.22,40.1,40.14,112919.0,31.178,31.2635,31.1702,31.2013,112919.0
2015-08-21 14:10:00,40.14,40.17,40.09,40.11,97812.0,31.2013,31.2246,31.1624,31.178,97812.0
2015-08-21 14:20:00,40.12,40.15,40.08,40.11,106832.0,31.1858,31.2091,31.1547,31.178,106832.0
2015-08-21 14:30:00,40.11,40.17,40.09,40.11,71060.0,31.178,31.2246,31.1624,31.178,71060.0
2015-08-21 14:40:00,40.12,40.14,40.03,40.05,111172.0,31.1858,31.2013,31.1158,31.1314,111172.0
2015-08-21 14:50:00,40.05,40.1,40.02,40.07,180816.0,31.1314,31.1702,31.108,31.1469,180816.0
2015-08-21 15:00:00,40.06,40.08,40.0,40.01,140837.0,31.1391,31.1547,31.0925,31.1003,140837.0
2015-08-21 15:10:00,40.01,40.01,39.82,39.99,182838.0,31.1003,31.1003,30.9526,31.0847,182838.0
2015-08-21 15:20:00,39.99,40.01,39.95,39.96,160537.0,31.0847,31.1003,31.0536,31.0614,160537.0
2015-08-21 15:30:00,39.97,39.97,39.84,39.89,230630.0,31.0692,31.0692,30.9681,31.007,230630.0
2015-08-21 15:40:00,39.88,39.93,39.86,39.93,262297.0,30.9992,31.0381,30.9837,31.0381,262297.0
2015-08-21 15:50:00,39.93,39.93,39.67,39.71,736728.0,31.0381,31.0381,30.836,30.8671,736728.0
2015-08-24 09:30:00,38.74,39.7,38.12,39.12,1080404.0,30.1131,30.8593,29.6311,30.4085,1080404.0
2015-08-24 09:40:00,39.12,39.45,38.8,39.31,831405.0,30.4085,30.665,30.1597,30.5561,831405.0
2015-08-24 09:50:00,39.24,39.26,38.95,39.17,564595.0,30.5017,30.5173,30.2763,30.4473,564595.0
2015-08-24 10:00:00,39.14,39.43,39.0,39.29,311701.0,30.424,30.6494,30.3152,30.5406,311701.0
2015-08-24 10:10:00,39.29,39.37,39.2,39.36,401328.0,30.5406,30.6028,30.4706,30.595,401328.0
2015-08-24 10:20:00,39.35,39.51,39.28,39.28,565488.0,30.5872,30.7116,30.5328,30.5328,565488.0
2015-08-24 10:30:00,39.27,39.47,39.08,39.38,399617.0,30.5251,30.6805,30.3774,30.6106,399617.0
2015-08-24 10:40:00,39.37,39.44,39.2,39.36,276270.0,30.6028,30.6572,30.4706,30.595,276270.0
2015-08-24 10:50:00,39.37,39.59,39.36,39.57,284278.0,30.6028,30.7738,30.595,30.7582,284278.0
2015-08-24 11:00:00,39.57,39.64,39.45,39.5,214279.0,30.7582,30.8127,30.665,30.7038,214279.0
2015-08-24 11:10:00,39.5,39.51,39.26,39.29,460041.0,30.7038,30.7116,30.5173,30.5406,460041.0
2015-08-24 11:20:00,39.29,39.37,39.23,39.32,152357.0,30.5406,30.6028,30.494,30.5639,152357.0
2015-08-24 11:30:00,39.32,39.37,39.27,39.35,271904.0,30.5639,30.6028,30.5251,30.5872,271904.0
2015-08-24 11:40:00,39.35,39.55,39.26,39.54,263104.0,30.5872,30.7427,30.5173,30.7349,263104.0
2015-08-24 11:50:00,39.55,39.76,39.54,39.6,212377.0,30.7427,30.9059,30.7349,30.7816,212377.0
2015-08-24 12:00:00,39.61,39.63,39.47,39.57,183945.0,30.7893,30.8049,30.6805,30.7582,183945.0
2015-08-24 12:10:00,39.57,39.65,39.53,39.65,120577.0,30.7582,30.8204,30.7272,30.8204,120577.0
2015-08-24 12:20:00,39.65,39.79,39.6,39.75,87177.0,30.8204,30.9293,30.7816,30.8982,87177.0
2015-08-24 12:30:00,39.75,39.78,39.69,39.76,157045.0,30.8982,30.9215,30.8515,30.9059,157045.0
2015-08-24 12:40:00,39.76,39.79,39.65,39.67,178225.0,30.9059,30.9293,30.8204,30.836,178225.0
2015-08-24 12:50:00,39.67,39.8,39.67,39.7,131297.0,30.836,30.937,30.836,30.8593,131297.0
2015-08-24 13:00:00,39.7,39.79,39.7,39.76,85910.0,30.8593,30.9293,30.8593,30.9059,85910.0
2015-08-24 13:10:00,39.76,39.78,39.63,39.67,114243.0,30.9059,30.9215,30.8049,30.836,114243.0
2015-08-24 13:20:00,39.66,39.69,39.56,39.63,150889.0,30.8282,30.8515,30.7505,30.8049,150889.0
2015-08-24 13:30:00,39.62,39.64,39.52,39.54,174534.0,30.7971,30.8127,30.7194,30.7349,174534.0
2015-08-24 13:40:00,39.54,39.64,39.51,39.62,129389.0,30.7349,30.8127,30.7116,30.7971,129389.0
2015-08-24 13:50:00,39.61,39.64,39.46,39.48,238910.0,30.7893,30.8127,30.6727,30.6883,238910.0
2015-08-24 14:00:00,39.48,39.52,39.39,39.4,216063.0,30.6883,30.7194,30.6183,30.6261,216063.0
2015-08-24 14:10:00,39.4,39.53,39.35,39.52,232684.0,30.6261,30.7272,30.5872,30.7194,232684.0
2015-08-24 14:20:00,39.53,39.56,39.46,39.47,116257.0,30.7272,30.7505,30.6727,30.6805,116257.0
2015-08-24 14:30:00,39.47,39.57,39.45,39.5,157292.0,30.6805,30.7582,30.665,30.7038,157292.0
2015-08-24 14:40:00,39.49,39.49,39.33,39.35,196582.0,30.6961,30.6961,30.5717,30.5872,196582.0
2015-08-24 14:50:00,39.35,39.37,39.11,39.16,333083.0,30.5872,30.6028,30.4007,30.4395,333083.0
2015-08-24 15:00:00,39.15,39.31,39.08,39.29,270335.0,30.4318,30.5561,30.3774,30.5406,270335.0
2015-08-24 15:10:00,39.29,39.3,39.23,39.25,295568.0,30.5406,30.5484,30.494,30.5095,295568.0
2015-08-24 15:20:00,39.26,39.34,39.18,39.23,411565.0,30.5173,30.5795,30.4551,30.494,411565.0
2015-08-24 15:30:00,39.24,39.54,39.13,39.52,270959.0,30.5017,30.7349,30.4162,30.7194,270959.0
2015-08-24 15:40:00,39.52,39.83,39.33,39.51,536397.0,30.7194,30.9603,30.5717,30.7116,536397.0
2015-08-24 15:50:00,39.51,39.68,39.26,39.28,797303.0,30.7116,30.8437,30.5173,30.5328,797303.0
2015-08-25 09:30:00,39.98,40.14,39.82,39.99,233505.0,31.0769,31.2013,30.9526,31.0847,233505.0
2015-08-25 09:40:00,39.98,40.07,39.95,40.0,174282.0,31.0769,31.1469,31.0536,31.0925,174282.0
2015-08-25 09:50:00,40.0,40.12,39.99,40.07,175087.0,31.0925,31.1858,31.0847,31.1469,175087.0
2015-08-25 10:00:00,40.06,40.19,40.0,40.09,234490.0,31.1391,31.2402,31.0925,31.1624,234490.0
2015-08-25 10:10:00,40.09,40.1,39.85,39.87,457432.0,31.1624,31.1702,30.9759,30.9914,457432.0
2015-08-25 10:20:00,39.87,39.95,39.84,39.93,174912.0,30.9914,31.0536,30.9681,31.0381,174912.0
2015-08-25 10:30:00,39.93,39.93,39.76,39.79,194796.0,31.0381,31.0381,30.9059,30.9293,194796.0
2015-08-25 10:40:00,39.79,39.85,39.76,39.84,264377.0,30.9293,30.9759,30.9059,30.9681,264377.0
2015-08-25 10:50:00,39.84,39.94,39.84,39.91,172909.0,30.9681,31.0458,30.9681,31.0225,172909.0
2015-08-25 11:00:00,39.91,40.0,39.91,39.99,146051.0,31.0225,31.0925,31.0225,31.0847,146051.0
2015-08-25 11:10:00,39.99,40.0,39.9,39.92,317822.0,31.0847,31.0925,31.0148,31.0303,317822.0
2015-08-25 11:20:00,39.93,40.0,39.82,39.86,218796.0,31.0381,31.0925,30.9526,30.9837,218796.0
2015-08-25 11:30:00,39.86,39.88,39.77,39.8,152807.0,30.9837,30.9992,30.9137,30.937,152807.0
2015-08-25 11:40:00,39.8,39.81,39.71,39.76,152657.0,30.937,30.9448,30.8671,30.9059,152657.0
2015-08-25 11:50:00,39.77,39.79,39.67,39.69,144483.0,30.9137,30.9293,30.836,30.8515,144483.0
2015-08-25 12:00:00,39.7,39.75,39.67,39.72,133832.0,30.8593,30.8982,30.836,30.8748,133832.0
2015-08-25 12:10:00,39.72,39.75,39.6,39.62,172390.0,30.8748,30.8982,30.7816,30.7971,172390.0
2015-08-25 12:20:00,39.61,39.73,39.61,39.72,130987.0,30.7893,30.8826,30.7893,30.8748,130987.0
2015-08-25 12:30:00,39.71,39.72,39.64,39.67,97380.0,30.8671,30.8748,30.8127,30.836,97380.0
2015-08-25 12:40:00,39.67,39.72,39.64,39.69,76147.0,30.836,30.8748,30.8127,30.8515,76147.0
2015-08-25 12:50:00,39.7,39.71,39.64,39.66,94519.0,30.8593,30.8671,30.8127,30.8282,94519.0
2015-08-25 13:00:00,39.67,39.73,39.62,39.68,85046.0,30.836,30.8826,30.7971,30.8437,85046.0
2015-08-25 13:10:00,39.68,39.69,39.57,39.57,150686.0,30.8437,30.8515,30.7582,30.7582,150686.0
2015-08-25 13:20:00,39.58,39.61,39.52,39.55,267905.0,30.766,30.7893,30.7194,30.7427,267905.0
2015-08-25 13:30:00,39.55,39.65,39.54,39.62,197676.0,30.7427,30.8204,30.7349,30.7971,197676.0
2015-08-25 13:40:00,39.63,39.63,39.49,39.5,160655.0,30.8049,30.8049,30.6961,30.7038,160655.0
2015-08-25 13:50:00,39.49,39.59,39.48,39.58,107786.0,30.6961,30.7738,30.6883,30.766,107786.0
2015-08-25 14:00:00,39.57,39.6,39.5,39.5,128763.0,30.7582,30.7816,30.7038,30.7038,128763.0
2015-08-25 14:10:00,39.5,39.56,39.45,39.54,139077.0,30.7038,30.7505,30.665,30.7349,139077.0
2015-08-25 14:20:00,39.55,39.58,39.49,39.55,100390.0,30.7427,30.766,30.6961,30.7427,100390.0
2015-08-25 14:30:00,39.55,39.61,39.54,39.57,105779.0,30.7427,30.7893,30.7349,30.7582,105779.0
2015-08-25 14:40:00,39.57,39.72,39.55,39.72,163657.0,30.7582,30.8748,30.7427,30.8748,163657.0
2015-08-25 14:50:00,39.72,39.75,39.66,39.67,155094.0,30.8748,30.8982,30.8282,30.836,155094.0
2015-08-25 15:00:00,39.67,39.72,39.6,39.64,230068.0,30.836,30.8748,30.7816,30.8127,230068.0
2015-08-25 15:10:00,39.63,39.64,39.48,39.5,246269.0,30.8049,30.8127,30.6883,30.7038,246269.0
2015-08-25 15:20:00,39.49,39.53,39.44,39.46,281053.0,30.6961,30.7272,30.6572,30.6727,281053.0
2015-08-25 15:30:00,39.45,39.5,39.26,39.28,425137.0,30.665,30.7038,30.5173,30.5328,425137.0
2015-08-25 15:40:00,39.28,39.36,39.13,39.17,583388.0,30.5328,30.595,30.4162,30.4473,583388.0
2015-08-25 15:50:00,39.18,39.37,39.05,39.06,1015792.0,30.4551,30.6028,30.354,30.3618,1015792.0
2015-08-26 09:30:00,39.8,39.98,39.66,39.71,143576.0,30.937,31.0769,30.8282,30.8671,143576.0
2015-08-26 09:40:00,39.72,39.79,39.63,39.78,152501.0,30.8748,30.9293,30.8049,30.9215,152501.0
2015-08-26 09:50:00,39.79,39.85,39.64,39.68,196109.0,30.9293,30.9759,30.8127,30.8437,196109.0
2015-08-26 10:00:00,39.67,39.73,39.61,39.64,176918.0,30.836,30.8826,30.7893,30.8127,176918.0
2015-08-26 10:10:00,39.65,39.72,39.49,39.56,754464.0,30.8204,30.8748,30.6961,30.7505,754464.0
2015-08-26 10:20:00,39.55,39.83,39.55,39.73,331813.0,30.7427,30.9603,30.7427,30.8826,331813.0
2015-08-26 10:30:00,39.74,39.82,39.59,39.67,431414.0,30.8904,30.9526,30.7738,30.836,431414.0
2015-08-26 10:40:00,39.68,39.73,39.53,39.58,186925.0,30.8437,30.8826,30.7272,30.766,186925.0
2015-08-26 10:50:00,39.59,39.7,39.58,39.61,135501.0,30.7738,30.8593,30.766,30.7893,135501.0
2015-08-26 11:00:00,39.61,39.64,39.52,39.56,115775.0,30.7893,30.8127,30.7194,30.7505,115775.0
2015-08-26 11:10:00,39.56,39.6,39.52,39.58,97043.0,30.7505,30.7816,30.7194,30.766,97043.0
2015-08-26 11:20:00,39.57,39.58,39.44,39.47,150807.0,30.7582,30.766,30.6572,30.6805,150807.0
2015-08-26 11:30:00,39.46,39.48,39.3,39.35,144987.0,30.6727,30.6883,30.5484,30.5872,144987.0
2015-08-26 11:40:00,39.35,39.39,39.26,39.34,120909.0,30.5872,30.6183,30.5173,30.5795,120909.0
2015-08-26 11:50:00,39.34,39.41,39.3,39.32,82744.0,30.5795,30.6339,30.5484,30.5639,82744.0
2015-08-26 12:00:00,39.32,39.33,39.25,39.3,78912.0,30.5639,30.5717,30.5095,30.5484,78912.0
2015-08-26 12:10:00,39.28,39.35,39.21,39.31,103280.0,30.5328,30.5872,30.4784,30.5561,103280.0
2015-08-26 12:20:00,39.32,39.32,39.19,39.21,80816.0,30.5639,30.5639,30.4629,30.4784,80816.0
2015-08-26 12:30:00,39.2,39.23,39.12,39.15,88836.0,30.4706,30.494,30.4085,30.4318,88836.0
2015-08-26 12:40:00,39.15,39.21,39.12,39.19,72923.0,30.4318,30.4784,30.4085,30.4629,72923.0
2015-08-26 12:50:00,39.18,39.3,39.14,39.28,93656.0,30.4551,30.5484,30.424,30.5328,93656.0
2015-08-26 13:00:00,39.29,39.37,39.19,39.21,199150.0,30.5406,30.6028,30.4629,30.4784,199150.0
2015-08-26 13:10:00,39.22,39.33,39.21,39.3,166912.0,30.4862,30.5717,30.4784,30.5484,166912.0
2015-08-26 13:20:00,39.31,39.43,39.29,39.43,76482.0,30.5561,30.6494,30.5406,30.6494,76482.0
2015-08-26 13:30:00,39.42,39.51,39.37,39.49,140416.0,30.6416,30.7116,30.6028,30.6961,140416.0
2015-08-26 13:40:00,39.49,39.53,39.39,39.43,107574.0,30.6961,30.7272,30.6183,30.6494,107574.0
2015-08-26 13:50:00,39.43,39.49,39.41,39.46,144535.0,30.6494,30.6961,30.6339,30.6727,144535.0
2015-08-26 14:00:00,39.46,39.47,39.38,39.4,122102.0,30.6727,30.6805,30.6106,30.6261,122102.0
2015-08-26 14:10:00,39.41,39.43,39.21,39.24,142862.0,30.6339,30.6494,30.4784,30.5017,142862.0
2015-08-26 14:20:00,39.24,39.32,39.23,39.27,72748.0,30.5017,30.5639,30.494,30.5251,72748.0
2015-08-26 14:30:00,39.27,39.43,39.25,39.41,74648.0,30.5251,30.6494,30.5095,30.6339,74648.0
2015-08-26 14:40:00,39.41,39.59,39.41,39.5,157892.0,30.6339,30.7738,30.6339,30.7038,157892.0
2015-08-26 14:50:00,39.5,39.57,39.48,39.52,188378.0,30.7038,30.7582,30.6883,30.7194,188378.0
2015-08-26 15:00:00,39.52,39.66,39.48,39.65,151707.0,30.7194,30.8282,30.6883,30.8204,151707.0
2015-08-26 15:10:00,39.65,39.85,39.64,39.82,264053.0,30.8204,30.9759,30.8127,30.9526,264053.0
2015-08-26 15:20:00,39.83,39.89,39.7,39.73,170770.0,30.9603,31.007,30.8593,30.8826,170770.0
2015-08-26 15:30:00,39.74,39.87,39.72,39.83,147972.0,30.8904,30.9914,30.8748,30.9603,147972.0
2015-08-26 15:40:00,39.83,40.04,39.81,39.99,500900.0,30.9603,31.1236,30.9448,31.0847,500900.0
2015-08-26 15:50:00,39.98,40.04,39.86,39.96,839218.0,31.0769,31.1236,30.9837,31.0614,839218.0
2015-08-27 09:30:00,40.2,40.28,40.15,40.23,105316.0,31.248,31.3101,31.2091,31.2713,105316.0
2015-08-27 09:40:00,40.22,40.53,40.22,40.47,271353.0,31.2635,31.5045,31.2635,31.4578,271353.0
2015-08-27 09:50:00,40.48,40.49,40.22,40.25,139501.0,31.4656,31.4734,31.2635,31.2868,139501.0
2015-08-27 10:00:00,40.24,40.24,40.08,40.17,73332.0,31.279,31.279,31.1547,31.2246,73332.0
2015-08-27 10:10:00,40.17,40.22,40.13,40.16,57822.0,31.2246,31.2635,31.1935,31.2169,57822.0
2015-08-27 10:20:00,40.17,40.26,40.14,40.26,92494.0,31.2246,31.2946,31.2013,31.2946,92494.0
2015-08-27 10:30:00,40.26,40.28,40.18,40.26,85258.0,31.2946,31.3101,31.2324,31.2946,85258.0
2015-08-27 10:40:00,40.26,40.41,40.22,40.38,167367.0,31.2946,31.4112,31.2635,31.3879,167367.0
2015-08-27 10:50:00,40.38,40.4,40.34,40.35,97228.0,31.3879,31.4034,31.3568,31.3645,97228.0
2015-08-27 11:00:00,40.35,40.4,40.33,40.37,159512.0,31.3645,31.4034,31.349,31.3801,159512.0
2015-08-27 11:10:00,40.37,40.39,40.31,40.37,64960.0,31.3801,31.3956,31.3335,31.3801,64960.0
2015-08-27 11:20:00,40.37,40.39,40.33,40.36,72141.0,31.3801,31.3956,31.349,31.3723,72141.0
2015-08-27 11:30:00,40.37,40.4,40.34,40.34,69656.0,31.3801,31.4034,31.3568,31.3568,69656.0
2015-08-27 11:40:00,40.33,40.38,40.32,40.36,88609.0,31.349,31.3879,31.3412,31.3723,88609.0
2015-08-27 11:50:00,40.37,40.38,40.32,40.33,88749.0,31.3801,31.3879,31.3412,31.349,88749.0
2015-08-27 12:00:00,40.33,40.42,40.33,40.4,173293.0,31.349,31.419,31.349,31.4034,173293.0
2015-08-27 12:10:00,40.39,40.5,40.37,40.49,72106.0,31.3956,31.4811,31.3801,31.4734,72106.0
2015-08-27 12:20:00,40.48,40.51,40.48,40.5,118241.0,31.4656,31.4889,31.4656,31.4811,118241.0
2015-08-27 12:30:00,40.49,40.51,40.44,40.46,220782.0,31.4734,31.4889,31.4345,31.4501,220782.0
2015-08-27 12:40:00,40.46,40.46,40.38,40.39,83765.0,31.4501,31.4501,31.3879,31.3956,83765.0
2015-08-27 12:50:00,40.39,40.41,40.37,40.39,79532.0,31.3956,31.4112,31.3801,31.3956,79532.0
2015-08-27 13:00:00,40.4,40.42,40.37,40.42,41620.0,31.4034,31.419,31.3801,31.419,41620.0
2015-08-27 13:10:00,40.41,40.46,40.4,40.46,56483.0,31.4112,31.4501,31.4034,31.4501,56483.0
2015-08-27 13:20:00,40.45,40.45,40.38,40.39,41456.0,31.4423,31.4423,31.3879,31.3956,41456.0
2015-08-27 13:30:00,40.39,40.42,40.35,40.36,53448.0,31.3956,31.419,31.3645,31.3723,53448.0
2015-08-27 13:40:00,40.36,40.4,40.31,40.34,54859.0,31.3723,31.4034,31.3335,31.3568,54859.0
2015-08-27 13:50:00,40.34,40.38,40.3,40.33,126311.0,31.3568,31.3879,31.3257,31.349,126311.0
2015-08-27 14:00:00,40.34,40.35,40.28,40.28,92138.0,31.3568,31.3645,31.3101,31.3101,92138.0
2015-08-27 14:10:00,40.28,40.31,40.22,40.22,207938.0,31.3101,31.3335,31.2635,31.2635,207938.0
2015-08-27 14:20:00,40.23,40.26,40.1,40.13,52849.0,31.2713,31.2946,31.1702,31.1935,52849.0
2015-08-27 14:30:00,40.14,40.15,40.04,40.09,177048.0,31.2013,31.2091,31.1236,31.1624,177048.0
2015-08-27 14:40:00,40.1,40.1,39.9,39.91,164930.0,31.1702,31.1702,31.0148,31.0225,164930.0
2015-08-27 14:50:00,39.92,39.96,39.73,39.76,213511.0,31.0303,31.0614,30.8826,30.9059,213511.0
2015-08-27 15:00:00,39.76,39.86,39.61,39.81,183575.0,30.9059,30.9837,30.7893,30.9448,183575.0
2015-08-27 15:10:00,39.8,39.96,39.74,39.92,257069.0,30.937,31.0614,30.8904,31.0303,257069.0
2015-08-27 15:20:00,39.91,40.01,39.82,39.99,153553.0,31.0225,31.1003,30.9526,31.0847,153553.0
2015-08-27 15:30:00,40.0,40.08,39.94,39.95,250200.0,31.0925,31.1547,31.0458,31.0536,250200.0
2015-08-27 15:40:00,39.95,40.22,39.94,40.2,182395.0,31.0536,31.2635,31.0458,31.248,182395.0
2015-08-27 15:50:00,40.19,40.32,40.17,40.31,290340.0,31.2402,31.3412,31.2246,31.3335,290340.0
2015-08-28 09:30:00,40.25,40.32,40.13,40.25,83501.0,31.2868,31.3412,31.1935,31.2868,83501.0
2015-08-28 09:40:00,40.26,40.35,40.24,40.31,71652.0,31.2946,31.3645,31.279,31.3335,71652.0
2015-08-28 09:50:00,40.31,40.39,40.25,40.38,175945.0,31.3335,31.3956,31.2868,31.3879,175945.0
2015-08-28 10:00:00,40.39,40.42,40.08,40.08,198090.0,31.3956,31.419,31.1547,31.1547,198090.0
2015-08-28 10:10:00,40.09,40.11,40.01,40.08,163320.0,31.1624,31.178,31.1003,31.1547,163320.0
2015-08-28 10:20:00,40.07,40.12,39.97,40.09,140528.0,31.1469,31.1858,31.0692,31.1624,140528.0
2015-08-28 10:30:00,40.09,40.17,40.08,40.12,51566.0,31.1624,31.2246,31.1547,31.1858,51566.0
2015-08-28 10:40:00,40.12,40.12,40.01,40.05,97553.0,31.1858,31.1858,31.1003,31.1314,97553.0
2015-08-28 10:50:00,40.05,40.08,40.04,40.05,73433.0,31.1314,31.1547,31.1236,31.1314,73433.0
2015-08-28 11:00:00,40.05,40.07,40.03,40.04,83113.0,31.1314,31.1469,31.1158,31.1236,83113.0
2015-08-28 11:10:00,40.04,40.1,40.04,40.08,76378.0,31.1236,31.1702,31.1236,31.1547,76378.0
2015-08-28 11:20:00,40.07,40.18,40.07,40.11,104108.0,31.1469,31.2324,31.1469,31.178,104108.0
2015-08-28 11:30:00,40.11,40.12,40.03,40.05,123904.0,31.178,31.1858,31.1158,31.1314,123904.0
2015-08-28 11:40:00,40.04,40.06,39.97,39.98,69991.0,31.1236,31.1391,31.0692,31.0769,69991.0
2015-08-28 11:50:00,39.99,40.03,39.93,39.97,45420.0,31.0847,31.1158,31.0381,31.0692,45420.0
2015-08-28 12:00:00,39.97,39.97,39.91,39.91,51295.0,31.0692,31.0692,31.0225,31.0225,51295.0
2015-08-28 12:10:00,39.9,39.94,39.86,39.91,74459.0,31.0148,31.0458,30.9837,31.0225,74459.0
2015-08-28 12:20:00,39.92,39.95,39.89,39.92,57405.0,31.0303,31.0536,31.007,31.0303,57405.0
2015-08-28 12:30:00,39.92,39.95,39.89,39.89,47074.0,31.0303,31.0536,31.007,31.007,47074.0
2015-08-28 12:40:00,39.9,39.95,39.87,39.9,58195.0,31.0148,31.0536,30.9914,31.0148,58195.0
2015-08-28 12:50:00,39.9,39.9,39.86,39.87,129865.0,31.0148,31.0148,30.9837,30.9914,129865.0
2015-08-28 13:00:00,39.87,39.92,39.83,39.91,85163.0,30.9914,31.0303,30.9603,31.0225,85163.0
2015-08-28 13:10:00,39.91,40.0,39.9,40.0,106575.0,31.0225,31.0925,31.0148,31.0925,106575.0
2015-08-28 13:20:00,40.0,40.04,39.96,39.96,68848.0,31.0925,31.1236,31.0614,31.0614,68848.0
2015-08-28 13:30:00,39.96,40.0,39.88,39.89,118900.0,31.0614,31.0925,30.9992,31.007,118900.0
2015-08-28 13:40:00,39.88,39.9,39.86,39.89,107139.0,30.9992,31.0148,30.9837,31.007,107139.0
2015-08-28 13:50:00,39.89,39.91,39.87,39.89,71871.0,31.007,31.0225,30.9914,31.007,71871.0
2015-08-28 14:00:00,39.89,39.96,39.89,39.94,71906.0,31.007,31.0614,31.007,31.0458,71906.0
2015-08-28 14:10:00,39.95,39.95,39.89,39.9,55582.0,31.0536,31.0536,31.007,31.0148,55582.0
2015-08-28 14:20:00,39.9,39.93,39.9,39.92,55069.0,31.0148,31.0381,31.0148,31.0303,55069.0
2015-08-28 14:30:00,39.93,39.93,39.88,39.9,75316.0,31.0381,31.0381,30.9992,31.0148,75316.0
2015-08-28 14:40:00,39.9,39.92,39.86,39.9,139871.0,31.0148,31.0303,30.9837,31.0148,139871.0
2015-08-28 14:50:00,39.89,39.9,39.86,39.89,56485.0,31.007,31.0148,30.9837,31.007,56485.0
2015-08-28 15:00:00,39.89,39.94,39.86,39.91,144455.0,31.007,31.0458,30.9837,31.0225,144455.0
2015-08-28 15:10:00,39.91,39.92,39.87,39.89,152534.0,31.0225,31.0303,30.9914,31.007,152534.0
2015-08-28 15:20:00,39.89,39.93,39.86,39.89,106434.0,31.007,31.0381,30.9837,31.007,106434.0
2015-08-28 15:30:00,39.88,39.89,39.77,39.8,222033.0,30.9992,31.007,30.9137,30.937,222033.0
2015-08-28 15:40:00,39.8,39.87,39.74,39.81,365556.0,30.937,30.9914,30.8904,30.9448,365556.0
2015-08-28 15:50:00,39.82,39.93,39.81,39.91,744404.0,30.9526,31.0381,30.9448,31.0225,744404.0
2015-08-31 09:30:00,39.92,39.93,39.75,39.8,148229.0,31.0303,31.0381,30.8982,30.937,148229.0
2015-08-31 09:40:00,39.8,39.9,39.78,39.86,136185.0,30.937,31.0148,30.9215,30.9837,136185.0
2015-08-31 09:50:00,39.87,39.99,39.81,39.95,105026.0,30.9914,31.0847,30.9448,31.0536,105026.0
2015-08-31 10:00:00,39.94,39.94,39.83,39.86,82846.0,31.0458,31.0458,30.9603,30.9837,82846.0
2015-08-31 10:10:00,39.85,39.86,39.81,39.85,138529.0,30.9759,30.9837,30.9448,30.9759,138529.0
2015-08-31 10:20:00,39.84,39.85,39.77,39.81,148736.0,30.9681,30.9759,30.9137,30.9448,148736.0
2015-08-31 10:30:00,39.81,39.85,39.77,39.8,136639.0,30.9448,30.9759,30.9137,30.937,136639.0
2015-08-31 10:40:00,39.79,39.8,39.77,39.77,121089.0,30.9293,30.937,30.9137,30.9137,121089.0
2015-08-31 10:50:00,39.78,39.8,39.74,39.74,73405.0,30.9215,30.937,30.8904,30.8904,73405.0
2015-08-31 11:00:00,39.75,39.77,39.71,39.74,130426.0,30.8982,30.9137,30.8671,30.8904,130426.0
2015-08-31 11:10:00,39.74,39.8,39.72,39.78,78254.0,30.8904,30.937,30.8748,30.9215,78254.0
2015-08-31 11:20:00,39.79,39.84,39.77,39.84,68509.0,30.9293,30.9681,30.9137,30.9681,68509.0
2015-08-31 11:30:00,39.83,39.83,39.79,39.81,140911.0,30.9603,30.9603,30.9293,30.9448,140911.0
2015-08-31 11:40:00,39.81,39.95,39.8,39.82,145499.0,30.9448,31.0536,30.937,30.9526,145499.0
2015-08-31 11:50:00,39.82,39.82,39.71,39.72,91196.0,30.9526,30.9526,30.8671,30.8748,91196.0
2015-08-31 12:00:00,39.72,39.82,39.71,39.8,50708.0,30.8748,30.9526,30.8671,30.937,50708.0
2015-08-31 12:10:00,39.79,39.84,39.77,39.78,93949.0,30.9293,30.9681,30.9137,30.9215,93949.0
2015-08-31 12:20:00,39.79,39.86,39.78,39.85,86659.0,30.9293,30.9837,30.9215,30.9759,86659.0
2015-08-31 12:30:00,39.86,39.86,39.82,39.86,53391.0,30.9837,30.9837,30.9526,30.9837,53391.0
2015-08-31 12:40:00,39.86,39.86,39.82,39.84,47678.0,30.9837,30.9837,30.9526,30.9681,47678.0
2015-08-31 12:50:00,39.85,39.85,39.77,39.78,75236.0,30.9759,30.9759,30.9137,30.9215,75236.0
2015-08-31 13:00:00,39.78,39.81,39.78,39.8,41169.0,30.9215,30.9448,30.9215,30.937,41169.0
2015-08-31 13:10:00,39.8,39.81,39.78,39.8,58218.0,30.937,30.9448,30.9215,30.937,58218.0
2015-08-31 13:20:00,39.81,39.83,39.77,39.82,61815.0,30.9448,30.9603,30.9137,30.9526,61815.0
2015-08-31 13:30:00,39.83,39.83,39.73,39.8,832424.0,30.9603,30.9603,30.8826,30.937,832424.0
2015-08-31 13:40:00,39.8,39.82,39.78,39.8,86430.0,30.937,30.9526,30.9215,30.937,86430.0
2015-08-31 13:50:00,39.8,39.85,39.79,39.82,643663.0,30.937,30.9759,30.9293,30.9526,643663.0
2015-08-31 14:00:00,39.82,39.83,39.69,39.7,219943.0,30.9526,30.9603,30.8515,30.8593,219943.0
2015-08-31 14:10:00,39.69,39.71,39.59,39.63,161156.0,30.8515,30.8671,30.7738,30.8049,161156.0
2015-08-31 14:20:00,39.63,39.76,39.63,39.75,122534.0,30.8049,30.9059,30.8049,30.8982,122534.0
2015-08-31 14:30:00,39.75,39.77,39.65,39.7,215530.0,30.8982,30.9137,30.8204,30.8593,215530.0
2015-08-31 14:40:00,39.69,39.71,39.63,39.64,181735.0,30.8515,30.8671,30.8049,30.8127,181735.0
2015-08-31 14:50:00,39.63,39.71,39.58,39.71,78353.0,30.8049,30.8671,30.766,30.8671,78353.0
2015-08-31 15:00:00,39.7,39.78,39.7,39.77,89139.0,30.8593,30.9215,30.8593,30.9137,89139.0
2015-08-31 15:10:00,39.77,39.81,39.72,39.72,179484.0,30.9137,30.9448,30.8748,30.8748,179484.0
2015-08-31 15:20:00,39.72,39.79,39.69,39.76,184762.0,30.8748,30.9293,30.8515,30.9059,184762.0
2015-08-31 15:30:00,39.76,39.93,39.75,39.82,412718.0,30.9059,31.0381,30.8982,30.9526,412718.0
2015-08-31 15:40:00,39.83,39.95,39.82,39.9,334468.0,30.9603,31.0536,30.9526,31.0148,334468.0
2015-08-31 15:50:00,39.89,39.92,39.85,39.86,385513.0,31.007,31.0303,30.9759,30.9837,385513.0
2015-09-01 09:30:00,39.39,39.39,39.12,39.18,133517.0,30.6183,30.6183,30.4085,30.4551,133517.0
2015-09-01 09:40:00,39.18,39.32,39.12,39.15,138307.0,30.4551,30.5639,30.4085,30.4318,138307.0
2015-09-01 09:50:00,39.16,39.18,39.08,39.15,118221.0,30.4395,30.4551,30.3774,30.4318,118221.0
2015-09-01 10:00:00,39.14,39.15,39.01,39.05,134705.0,30.424,30.4318,30.3229,30.354,134705.0
2015-09-01 10:10:00,39.05,39.15,39.04,39.15,235392.0,30.354,30.4318,30.3463,30.4318,235392.0
2015-09-01 10:20:00,39.15,39.26,39.13,39.25,183090.0,30.4318,30.5173,30.4162,30.5095,183090.0
2015-09-01 10:30:00,39.25,39.25,39.16,39.19,204969.0,30.5095,30.5095,30.4395,30.4629,204969.0
2015-09-01 10:40:00,39.19,39.19,39.08,39.12,118089.0,30.4629,30.4629,30.3774,30.4085,118089.0
2015-09-01 10:50:00,39.12,39.15,39.08,39.15,115424.0,30.4085,30.4318,30.3774,30.4318,115424.0
2015-09-01 11:00:00,39.15,39.18,39.1,39.14,102522.0,30.4318,30.4551,30.3929,30.424,102522.0
2015-09-01 11:10:00,39.14,39.15,39.11,39.12,138492.0,30.424,30.4318,30.4007,30.4085,138492.0
2015-09-01 11:20:00,39.13,39.17,39.11,39.13,152036.0,30.4162,30.4473,30.4007,30.4162,152036.0
2015-09-01 11:30:00,39.13,39.15,39.1,39.11,75650.0,30.4162,30.4318,30.3929,30.4007,75650.0
2015-09-01 11:40:00,39.12,39.18,39.11,39.18,167106.0,30.4085,30.4551,30.4007,30.4551,167106.0
2015-09-01 11:50:00,39.19,39.19,39.14,39.15,102548.0,30.4629,30.4629,30.424,30.4318,102548.0
2015-09-01 12:00:00,39.15,39.19,39.06,39.09,101756.0,30.4318,30.4629,30.3618,30.3851,101756.0
2015-09-01 12:10:00,39.1,39.13,39.07,39.12,95756.0,30.3929,30.4162,30.3696,30.4085,95756.0
2015-09-01 12:20:00,39.11,39.14,39.1,39.14,110081.0,30.4007,30.424,30.3929,30.424,110081.0
2015-09-01 12:30:00,39.13,39.18,39.12,39.18,200017.0,30.4162,30.4551,30.4085,30.4551,200017.0
2015-09-01 12:40:00,39.18,39.18,39.1,39.12,255626.0,30.4551,30.4551,30.3929,30.4085,255626.0
2015-09-01 12:50:00,39.12,39.14,39.1,39.12,126313.0,30.4085,30.424,30.3929,30.4085,126313.0
2015-09-01 13:00:00,39.11,39.21,39.07,39.08,188923.0,30.4007,30.4784,30.3696,30.3774,188923.0
2015-09-01 13:10:00,39.08,39.13,39.05,39.09,170485.0,30.3774,30.4162,30.354,30.3851,170485.0
2015-09-01 13:20:00,39.09,39.13,39.04,39.11,125873.0,30.3851,30.4162,30.3463,30.4007,125873.0
2015-09-01 13:30:00,39.1,39.13,39.08,39.11,100660.0,30.3929,30.4162,30.3774,30.4007,100660.0
2015-09-01 13:40:00,39.11,39.16,39.09,39.14,70795.0,30.4007,30.4395,30.3851,30.424,70795.0
2015-09-01 13:50:00,39.14,39.16,39.11,39.15,87778.0,30.424,30.4395,30.4007,30.4318,87778.0
2015-09-01 14:00:00,39.15,39.15,39.08,39.09,112834.0,30.4318,30.4318,30.3774,30.3851,112834.0
2015-09-01 14:10:00,39.08,39.11,39.04,39.04,136255.0,30.3774,30.4007,30.3463,30.3463,136255.0
2015-09-01 14:20:00,39.03,39.14,39.03,39.13,128612.0,30.3385,30.424,30.3385,30.4162,128612.0
2015-09-01 14:30:00,39.12,39.23,39.11,39.18,413415.0,30.4085,30.494,30.4007,30.4551,413415.0
2015-09-01 14:40:00,39.18,39.19,39.13,39.14,155909.0,30.4551,30.4629,30.4162,30.424,155909.0
2015-09-01 14:50:00,39.14,39.19,39.11,39.12,100152.0,30.424,30.4629,30.4007,30.4085,100152.0
2015-09-01 15:00:00,39.13,39.14,39.04,39.09,119035.0,30.4162,30.424,30.3463,30.3851,119035.0
2015-09-01 15:10:00,39.09,39.14,39.08,39.11,153484.0,30.3851,30.424,30.3774,30.4007,153484.0
2015-09-01 15:20:00,39.1,39.15,39.03,39.04,141659.0,30.3929,30.4318,30.3385,30.3463,141659.0
2015-09-01 15:30:00,39.04,39.09,39.0,39.02,240968.0,30.3463,30.3851,30.3152,30.3307,240968.0
2015-09-01 15:40:00,39.01,39.05,38.86,39.0,369748.0,30.3229,30.354,30.2064,30.3152,369748.0
2015-09-01 15:50:00,39.0,39.2,38.99,39.09,560526.0,30.3152,30.4706,30.3074,30.3851,560526.0
2015-09-02 09:30:00,39.36,39.61,39.35,39.57,108141.0,30.595,30.7893,30.5872,30.7582,108141.0
2015-09-02 09:40:00,39.57,39.67,39.48,39.56,84181.0,30.7582,30.836,30.6883,30.7505,84181.0
2015-09-02 09:50:00,39.57,39.6,39.49,39.52,46028.0,30.7582,30.7816,30.6961,30.7194,46028.0
2015-09-02 10:00:00,39.51,39.59,39.48,39.55,50937.0,30.7116,30.7738,30.6883,30.7427,50937.0
2015-09-02 10:10:00,39.54,39.54,39.36,39.37,190553.0,30.7349,30.7349,30.595,30.6028,190553.0
2015-09-02 10:20:00,39.36,39.37,39.24,39.26,117616.0,30.595,30.6028,30.5017,30.5173,117616.0
2015-09-02 10:30:00,39.25,39.34,39.19,39.25,147049.0,30.5095,30.5795,30.4629,30.5095,147049.0
2015-09-02 10:40:00,39.26,39.28,39.17,39.18,132754.0,30.5173,30.5328,30.4473,30.4551,132754.0
2015-09-02 10:50:00,39.19,39.27,39.16,39.23,125117.0,30.4629,30.5251,30.4395,30.494,125117.0
2015-09-02 11:00:00,39.24,39.27,39.19,39.27,64106.0,30.5017,30.5251,30.4629,30.5251,64106.0
2015-09-02 11:10:00,39.27,39.33,39.24,39.3,157159.0,30.5251,30.5717,30.5017,30.5484,157159.0
2015-09-02 11:20:00,39.3,39.33,39.27,39.32,65204.0,30.5484,30.5717,30.5251,30.5639,65204.0
2015-09-02 11:30:00,39.33,39.33,39.24,39.27,99249.0,30.5717,30.5717,30.5017,30.5251,99249.0
2015-09-02 11:40:00,39.27,39.35,39.26,39.33,187212.0,30.5251,30.5872,30.5173,30.5717,187212.0
2015-09-02 11:50:00,39.32,39.36,39.28,39.36,54272.0,30.5639,30.595,30.5328,30.595,54272.0
2015-09-02 12:00:00,39.35,39.43,39.35,39.4,48589.0,30.5872,30.6494,30.5872,30.6261,48589.0
2015-09-02 12:10:00,39.42,39.42,39.36,39.39,43848.0,30.6416,30.6416,30.595,30.6183,43848.0
2015-09-02 12:20:00,39.4,39.51,39.39,39.51,44617.0,30.6261,30.7116,30.6183,30.7116,44617.0
2015-09-02 12:30:00,39.5,39.57,39.48,39.57,47557.0,30.7038,30.7582,30.6883,30.7582,47557.0
2015-09-02 12:40:00,39.55,39.62,39.55,39.62,49869.0,30.7427,30.7971,30.7427,30.7971,49869.0
2015-09-02 12:50:00,39.62,39.63,39.56,39.62,68797.0,30.7971,30.8049,30.7505,30.7971,68797.0
2015-09-02 13:00:00,39.63,39.63,39.59,39.6,32901.0,30.8049,30.8049,30.7738,30.7816,32901.0
2015-09-02 13:10:00,39.61,39.63,39.59,39.59,24840.0,30.7893,30.8049,30.7738,30.7738,24840.0
2015-09-02 13:20:00,39.59,39.66,39.59,39.64,39859.0,30.7738,30.8282,30.7738,30.8127,39859.0
2015-09-02 13:30:00,39.63,39.64,39.52,39.53,27516.0,30.8049,30.8127,30.7194,30.7272,27516.0
2015-09-02 13:40:00,39.54,39.55,39.52,39.54,28411.0,30.7349,30.7427,30.7194,30.7349,28411.0
2015-09-02 13:50:00,39.54,39.56,39.5,39.53,37847.0,30.7349,30.7505,30.7038,30.7272,37847.0
2015-09-02 14:00:00,39.53,39.57,39.5,39.53,48460.0,30.7272,30.7582,30.7038,30.7272,48460.0
2015-09-02 14:10:00,39.53,39.6,39.53,39.59,47371.0,30.7272,30.7816,30.7272,30.7738,47371.0
2015-09-02 14:20:00,39.59,39.6,39.54,39.55,57181.0,30.7738,30.7816,30.7349,30.7427,57181.0
2015-09-02 14:30:00,39.55,39.56,39.47,39.47,63879.0,30.7427,30.7505,30.6805,30.6805,63879.0
2015-09-02 14:40:00,39.48,39.5,39.44,39.47,61923.0,30.6883,30.7038,30.6572,30.6805,61923.0
2015-09-02 14:50:00,39.48,39.55,39.46,39.54,64249.0,30.6883,30.7427,30.6727,30.7349,64249.0
2015-09-02 15:00:00,39.55,39.64,39.53,39.57,85836.0,30.7427,30.8127,30.7272,30.7582,85836.0
2015-09-02 15:10:00,39.57,39.59,39.47,39.52,66521.0,30.7582,30.7738,30.6805,30.7194,66521.0
2015-09-02 15:20:00,39.52,39.59,39.49,39.58,169004.0,30.7194,30.7738,30.6961,30.766,169004.0
2015-09-02 15:30:00,39.57,39.6,39.55,39.59,68529.0,30.7582,30.7816,30.7427,30.7738,68529.0
2015-09-02 15:40:00,39.58,39.66,39.58,39.61,169516.0,30.766,30.8282,30.766,30.7893,169516.0
2015-09-02 15:50:00,39.62,39.76,39.61,39.75,504793.0,30.7971,30.9059,30.7893,30.8982,504793.0
2015-09-03 09:30:00,39.69,40.05,39.69,39.99,118514.0,30.8515,31.1314,30.8515,31.0847,118514.0
2015-09-03 09:40:00,39.99,40.08,39.98,40.03,72529.0,31.0847,31.1547,31.0769,31.1158,72529.0
2015-09-03 09:50:00,40.04,40.05,39.85,39.88,135200.0,31.1236,31.1314,30.9759,30.9992,135200.0
2015-09-03 10:00:00,39.88,39.95,39.87,39.95,98363.0,30.9992,31.0536,30.9914,31.0536,98363.0
2015-09-03 10:10:00,39.95,39.96,39.9,39.96,218593.0,31.0536,31.0614,31.0148,31.0614,218593.0
2015-09-03 10:20:00,39.96,40.08,39.96,40.02,110528.0,31.0614,31.1547,31.0614,31.108,110528.0
2015-09-03 10:30:00,40.02,40.06,40.01,40.04,81404.0,31.108,31.1391,31.1003,31.1236,81404.0
2015-09-03 10:40:00,40.04,40.06,40.02,40.04,44596.0,31.1236,31.1391,31.108,31.1236,44596.0
2015-09-03 10:50:00,40.04,40.11,40.04,40.09,86910.0,31.1236,31.178,31.1236,31.1624,86910.0
2015-09-03 11:00:00,40.09,40.11,40.04,40.06,166814.0,31.1624,31.178,31.1236,31.1391,166814.0
2015-09-03 11:10:00,40.06,40.08,40.0,40.08,128555.0,31.1391,31.1547,31.0925,31.1547,128555.0
2015-09-03 11:20:00,40.07,40.07,40.03,40.07,105176.0,31.1469,31.1469,31.1158,31.1469,105176.0
2015-09-03 11:30:00,40.07,40.1,40.05,40.07,39274.0,31.1469,31.1702,31.1314,31.1469,39274.0
2015-09-03 11:40:00,40.07,40.11,40.06,40.06,45630.0,31.1469,31.178,31.1391,31.1391,45630.0
2015-09-03 11:50:00,40.06,40.11,40.02,40.1,121265.0,31.1391,31.178,31.108,31.1702,121265.0
2015-09-03 12:00:00,40.1,40.12,40.06,40.07,54174.0,31.1702,31.1858,31.1391,31.1469,54174.0
2015-09-03 12:10:00,40.06,40.08,40.02,40.08,40481.0,31.1391,31.1547,31.108,31.1547,40481.0
2015-09-03 12:20:00,40.08,40.08,40.05,40.07,26417.0,31.1547,31.1547,31.1314,31.1469,26417.0
2015-09-03 12:30:00,40.07,40.07,40.0,40.01,49713.0,31.1469,31.1469,31.0925,31.1003,49713.0
2015-09-03 12:40:00,40.0,40.08,39.98,40.06,81598.0,31.0925,31.1547,31.0769,31.1391,81598.0
2015-09-03 12:50:00,40.07,40.08,40.04,40.07,29141.0,31.1469,31.1547,31.1236,31.1469,29141.0
2015-09-03 13:00:00,40.07,40.08,39.97,39.98,61512.0,31.1469,31.1547,31.0692,31.0769,61512.0
2015-09-03 13:10:00,39.98,40.03,39.98,40.03,69337.0,31.0769,31.1158,31.0769,31.1158,69337.0
2015-09-03 13:20:00,40.03,40.08,40.0,40.05,47339.0,31.1158,31.1547,31.0925,31.1314,47339.0
2015-09-03 13:30:00,40.05,40.07,40.02,40.05,50989.0,31.1314,31.1469,31.108,31.1314,50989.0
2015-09-03 13:40:00,40.04,40.05,40.0,40.02,53039.0,31.1236,31.1314,31.0925,31.108,53039.0
2015-09-03 13:50:00,40.02,40.04,39.95,39.95,56236.0,31.108,31.1236,31.0536,31.0536,56236.0
2015-09-03 14:00:00,39.96,40.01,39.91,39.91,70476.0,31.0614,31.1003,31.0225,31.0225,70476.0
2015-09-03 14:10:00,39.92,40.0,39.92,39.98,54865.0,31.0303,31.0925,31.0303,31.0769,54865.0
2015-09-03 14:20:00,39.97,39.99,39.93,39.98,44958.0,31.0692,31.0847,31.0381,31.0769,44958.0
2015-09-03 14:30:00,39.98,40.02,39.97,40.01,68644.0,31.0769,31.108,31.0692,31.1003,68644.0
2015-09-03 14:40:00,40.01,40.07,40.0,40.02,62887.0,31.1003,31.1469,31.0925,31.108,62887.0
2015-09-03 14:50:00,40.01,40.02,39.96,40.01,99471.0,31.1003,31.108,31.0614,31.1003,99471.0
2015-09-03 15:00:00,40.01,40.03,39.94,39.95,90077.0,31.1003,31.1158,31.0458,31.0536,90077.0
2015-09-03 15:10:00,39.95,40.03,39.95,39.97,78288.0,31.0536,31.1158,31.0536,31.0692,78288.0
2015-09-03 15:20:00,39.97,40.01,39.92,39.93,160086.0,31.0692,31.1003,31.0303,31.0381,160086.0
2015-09-03 15:30:00,39.92,39.93,39.8,39.86,167737.0,31.0303,31.0381,30.937,30.9837,167737.0
2015-09-03 15:40:00,39.86,39.94,39.83,39.92,177503.0,30.9837,31.0458,30.9603,31.0303,177503.0
2015-09-03 15:50:00,39.91,39.98,39.89,39.91,315533.0,31.0225,31.0769,31.007,31.0225,315533.0
2015-09-04 09:30:00,39.56,39.6,39.46,39.55,65326.0,30.7505,30.7816,30.6727,30.7427,65326.0
2015-09-04 09:40:00,39.53,39.57,39.45,39.56,87682.0,30.7272,30.7582,30.665,30.7505,87682.0
2015-09-04 09:50:00,39.55,39.57,39.47,39.55,103955.0,30.7427,30.7582,30.6805,30.7427,103955.0
2015-09-04 10:00:00,39.55,39.6,39.51,39.53,120278.0,30.7427,30.7816,30.7116,30.7272,120278.0
2015-09-04 10:10:00,39.53,39.55,39.46,39.47,111601.0,30.7272,30.7427,30.6727,30.6805,111601.0
2015-09-04 10:20:00,39.46,39.58,39.45,39.57,40777.0,30.6727,30.766,30.665,30.7582,40777.0
2015-09-04 10:30:00,39.56,39.6,39.5,39.55,106556.0,30.7505,30.7816,30.7038,30.7427,106556.0
2015-09-04 10:40:00,39.56,39.56,39.49,39.51,110011.0,30.7505,30.7505,30.6961,30.7116,110011.0
2015-09-04 10:50:00,39.51,39.56,39.5,39.53,78529.0,30.7116,30.7505,30.7038,30.7272,78529.0
2015-09-04 11:00:00,39.54,39.6,39.52,39.56,53543.0,30.7349,30.7816,30.7194,30.7505,53543.0
2015-09-04 11:10:00,39.56,39.62,39.55,39.61,70711.0,30.7505,30.7971,30.7427,30.7893,70711.0
2015-09-04 11:20:00,39.6,39.65,39.59,39.64,67374.0,30.7816,30.8204,30.7738,30.8127,67374.0
2015-09-04 11:30:00,39.63,39.63,39.56,39.58,73335.0,30.8049,30.8049,30.7505,30.766,73335.0
2015-09-04 11:40:00,39.58,39.63,39.57,39.61,36733.0,30.766,30.8049,30.7582,30.7893,36733.0
2015-09-04 11:50:00,39.61,39.61,39.55,39.56,41584.0,30.7893,30.7893,30.7427,30.7505,41584.0
2015-09-04 12:00:00,39.56,39.58,39.54,39.55,108815.0,30.7505,30.766,30.7349,30.7427,108815.0
2015-09-04 12:10:00,39.56,39.57,39.54,39.55,198316.0,30.7505,30.7582,30.7349,30.7427,198316.0
2015-09-04 12:20:00,39.55,39.55,39.52,39.54,61746.0,30.7427,30.7427,30.7194,30.7349,61746.0
2015-09-04 12:30:00,39.54,39.56,39.52,39.55,55402.0,30.7349,30.7505,30.7194,30.7427,55402.0
2015-09-04 12:40:00,39.55,39.58,39.52,39.56,68365.0,30.7427,30.766,30.7194,30.7505,68365.0
2015-09-04 12:50:00,39.55,39.58,39.52,39.54,60974.0,30.7427,30.766,30.7194,30.7349,60974.0
2015-09-04 13:00:00,39.54,39.55,39.5,39.54,104018.0,30.7349,30.7427,30.7038,30.7349,104018.0
2015-09-04 13:10:00,39.54,39.55,39.46,39.51,56933.0,30.7349,30.7427,30.6727,30.7116,56933.0
2015-09-04 13:20:00,39.51,39.52,39.46,39.49,86981.0,30.7116,30.7194,30.6727,30.6961,86981.0
2015-09-04 13:30:00,39.49,39.53,39.47,39.5,46002.0,30.6961,30.7272,30.6805,30.7038,46002.0
2015-09-04 13:40:00,39.51,39.52,39.47,39.49,49096.0,30.7116,30.7194,30.6805,30.6961,49096.0
2015-09-04 13:50:00,39.5,39.54,39.47,39.49,44419.0,30.7038,30.7349,30.6805,30.6961,44419.0
2015-09-04 14:00:00,39.49,39.49,39.44,39.46,99813.0,30.6961,30.6961,30.6572,30.6727,99813.0
2015-09-04 14:10:00,39.45,39.47,39.37,39.38,98388.0,30.665,30.6805,30.6028,30.6106,98388.0
2015-09-04 14:20:00,39.38,39.4,39.32,39.37,75967.0,30.6106,30.6261,30.5639,30.6028,75967.0
2015-09-04 14:30:00,39.37,39.42,39.36,39.41,98058.0,30.6028,30.6416,30.595,30.6339,98058.0
2015-09-04 14:40:00,39.42,39.48,39.41,39.46,69321.0,30.6416,30.6883,30.6339,30.6727,69321.0
2015-09-04 14:50:00,39.46,39.51,39.45,39.51,96233.0,30.6727,30.7116,30.665,30.7116,96233.0
2015-09-04 15:00:00,39.51,39.57,39.49,39.56,123329.0,30.7116,30.7582,30.6961,30.7505,123329.0
2015-09-04 15:10:00,39.56,39.58,39.52,39.57,135541.0,30.7505,30.766,30.7194,30.7582,135541.0
2015-09-04 15:20:00,39.57,39.6,39.52,39.57,127010.0,30.7582,30.7816,30.7194,30.7582,127010.0
2015-09-04 15:30:00,39.57,39.69,39.53,39.62,168709.0,30.7582,30.8515,30.7272,30.7971,168709.0
2015-09-04 15:40:00,39.61,39.75,39.59,39.71,250717.0,30.7893,30.8982,30.7738,30.8671,250717.0
2015-09-04 15:50:00,39.71,39.72,39.55,39.55,511029.0,30.8671,30.8748,30.7427,30.7427,511029.0
2015-09-08 09:30:00,40.17,40.17,39.88,39.9,203360.0,31.2246,31.2246,30.9992,31.0148,203360.0
2015-09-08 09:40:00,39.92,39.97,39.85,39.95,146310.0,31.0303,31.0692,30.9759,31.0536,146310.0
2015-09-08 09:50:00,39.95,40.06,39.95,39.95,168777.0,31.0536,31.1391,31.0536,31.0536,168777.0
2015-09-08 10:00:00,39.95,39.97,39.93,39.94,104231.0,31.0536,31.0692,31.0381,31.0458,104231.0
2015-09-08 10:10:00,39.95,39.96,39.89,39.89,118015.0,31.0536,31.0614,31.007,31.007,118015.0
2015-09-08 10:20:00,39.89,39.91,39.86,39.89,147903.0,31.007,31.0225,30.9837,31.007,147903.0
2015-09-08 10:30:00,39.9,39.91,39.86,39.88,178090.0,31.0148,31.0225,30.9837,30.9992,178090.0
2015-09-08 10:40:00,39.88,39.89,39.83,39.83,104862.0,30.9992,31.007,30.9603,30.9603,104862.0
2015-09-08 10:50:00,39.83,39.86,39.78,39.84,163565.0,30.9603,30.9837,30.9215,30.9681,163565.0
2015-09-08 11:00:00,39.83,39.84,39.79,39.8,112170.0,30.9603,30.9681,30.9293,30.937,112170.0
2015-09-08 11:10:00,39.81,39.82,39.77,39.77,115654.0,30.9448,30.9526,30.9137,30.9137,115654.0
2015-09-08 11:20:00,39.78,39.88,39.77,39.87,137231.0,30.9215,30.9992,30.9137,30.9914,137231.0
2015-09-08 11:30:00,39.87,39.9,39.86,39.9,185083.0,30.9914,31.0148,30.9837,31.0148,185083.0
2015-09-08 11:40:00,39.89,39.91,39.87,39.87,218788.0,31.007,31.0225,30.9914,30.9914,218788.0
2015-09-08 11:50:00,39.87,39.88,39.82,39.84,108681.0,30.9914,30.9992,30.9526,30.9681,108681.0
2015-09-08 12:00:00,39.83,39.83,39.8,39.82,122333.0,30.9603,30.9603,30.937,30.9526,122333.0
2015-09-08 12:10:00,39.83,39.89,39.82,39.89,96463.0,30.9603,31.007,30.9526,31.007,96463.0
2015-09-08 12:20:00,39.89,39.91,39.88,39.9,99766.0,31.007,31.0225,30.9992,31.0148,99766.0
2015-09-08 12:30:00,39.91,39.97,39.9,39.96,76484.0,31.0225,31.0692,31.0148,31.0614,76484.0
2015-09-08 12:40:00,39.95,39.97,39.94,39.95,63620.0,31.0536,31.0692,31.0458,31.0536,63620.0
2015-09-08 12:50:00,39.95,39.96,39.93,39.93,55566.0,31.0536,31.0614,31.0381,31.0381,55566.0
2015-09-08 13:00:00,39.93,39.97,39.93,39.95,62997.0,31.0381,31.0692,31.0381,31.0536,62997.0
2015-09-08 13:10:00,39.95,39.98,39.94,39.96,63516.0,31.0536,31.0769,31.0458,31.0614,63516.0
2015-09-08 13:20:00,39.96,39.97,39.94,39.95,51654.0,31.0614,31.0692,31.0458,31.0536,51654.0
2015-09-08 13:30:00,39.94,39.98,39.93,39.97,55659.0,31.0458,31.0769,31.0381,31.0692,55659.0
2015-09-08 13:40:00,39.98,40.0,39.97,39.99,61600.0,31.0769,31.0925,31.0692,31.0847,61600.0
2015-09-08 13:50:00,39.99,40.06,39.99,40.06,111984.0,31.0847,31.1391,31.0847,31.1391,111984.0
2015-09-08 14:00:00,40.07,40.08,40.03,40.05,139615.0,31.1469,31.1547,31.1158,31.1314,139615.0
2015-09-08 14:10:00,40.05,40.08,40.02,40.06,108696.0,31.1314,31.1547,31.108,31.1391,108696.0
2015-09-08 14:20:00,40.05,40.11,40.04,40.1,64494.0,31.1314,31.178,31.1236,31.1702,64494.0
2015-09-08 14:30:00,40.1,40.12,40.04,40.09,140579.0,31.1702,31.1858,31.1236,31.1624,140579.0
2015-09-08 14:40:00,40.09,40.1,40.02,40.02,122295.0,31.1624,31.1702,31.108,31.108,122295.0
2015-09-08 14:50:00,40.02,40.03,39.95,39.99,169328.0,31.108,31.1158,31.0536,31.0847,169328.0
2015-09-08 15:00:00,39.99,40.01,39.94,39.96,169320.0,31.0847,31.1003,31.0458,31.0614,169320.0
2015-09-08 15:10:00,39.96,39.99,39.94,39.97,120280.0,31.0614,31.0847,31.0458,31.0692,120280.0
2015-09-08 15:20:00,39.97,40.0,39.93,39.99,108745.0,31.0692,31.0925,31.0381,31.0847,108745.0
2015-09-08 15:30:00,39.99,40.01,39.96,40.0,215360.0,31.0847,31.1003,31.0614,31.0925,215360.0
2015-09-08 15:40:00,39.99,40.01,39.97,40.0,326833.0,31.0847,31.1003,31.0692,31.0925,326833.0
2015-09-08 15:50:00,40.0,40.08,39.98,40.06,553795.0,31.0925,31.1547,31.0769,31.1391,553795.0
2015-09-09 09:30:00,40.27,40.31,40.13,40.13,135792.0,31.3024,31.3335,31.1935,31.1935,135792.0
2015-09-09 09:40:00,40.13,40.13,39.87,39.93,333361.0,31.1935,31.1935,30.9914,31.0381,333361.0
2015-09-09 09:50:00,39.94,40.06,39.94,40.0,62048.0,31.0458,31.1391,31.0458,31.0925,62048.0
2015-09-09 10:00:00,40.01,40.02,39.92,39.97,62279.0,31.1003,31.108,31.0303,31.0692,62279.0
2015-09-09 10:10:00,39.97,39.98,39.86,39.9,99674.0,31.0692,31.0769,30.9837,31.0148,99674.0
2015-09-09 10:20:00,39.9,40.02,39.88,40.02,65432.0,31.0148,31.108,30.9992,31.108,65432.0
2015-09-09 10:30:00,40.02,40.03,39.91,39.97,71663.0,31.108,31.1158,31.0225,31.0692,71663.0
2015-09-09 10:40:00,39.97,40.07,39.96,40.07,62721.0,31.0692,31.1469,31.0614,31.1469,62721.0
2015-09-09 10:50:00,40.06,40.08,40.03,40.08,71675.0,31.1391,31.1547,31.1158,31.1547,71675.0
2015-09-09 11:00:00,40.09,40.15,40.07,40.15,67206.0,31.1624,31.2091,31.1469,31.2091,67206.0
2015-09-09 11:10:00,40.15,40.19,40.15,40.17,39405.0,31.2091,31.2402,31.2091,31.2246,39405.0
2015-09-09 11:20:00,40.18,40.18,40.12,40.14,46511.0,31.2324,31.2324,31.1858,31.2013,46511.0
2015-09-09 11:30:00,40.14,40.2,40.13,40.19,50563.0,31.2013,31.248,31.1935,31.2402,50563.0
2015-09-09 11:40:00,40.2,40.2,40.15,40.16,34701.0,31.248,31.248,31.2091,31.2169,34701.0
2015-09-09 11:50:00,40.17,40.18,40.12,40.16,38167.0,31.2246,31.2324,31.1858,31.2169,38167.0
2015-09-09 12:00:00,40.16,40.2,40.15,40.19,38099.0,31.2169,31.248,31.2091,31.2402,38099.0
2015-09-09 12:10:00,40.18,40.19,40.15,40.17,35213.0,31.2324,31.2402,31.2091,31.2246,35213.0
2015-09-09 12:20:00,40.16,40.19,40.13,40.16,35554.0,31.2169,31.2402,31.1935,31.2169,35554.0
2015-09-09 12:30:00,40.17,40.18,40.07,40.09,103820.0,31.2246,31.2324,31.1469,31.1624,103820.0
2015-09-09 12:40:00,40.09,40.13,40.09,40.11,39695.0,31.1624,31.1935,31.1624,31.178,39695.0
2015-09-09 12:50:00,40.11,40.12,40.07,40.1,69845.0,31.178,31.1858,31.1469,31.1702,69845.0
2015-09-09 13:00:00,40.1,40.1,40.08,40.09,44549.0,31.1702,31.1702,31.1547,31.1624,44549.0
2015-09-09 13:10:00,40.09,40.13,40.08,40.12,36525.0,31.1624,31.1935,31.1547,31.1858,36525.0
2015-09-09 13:20:00,40.12,40.13,40.06,40.1,46010.0,31.1858,31.1935,31.1391,31.1702,46010.0
2015-09-09 13:30:00,40.09,40.1,40.06,40.06,61294.0,31.1624,31.1702,31.1391,31.1391,61294.0
2015-09-09 13:40:00,40.06,40.06,40.0,40.04,53910.0,31.1391,31.1391,31.0925,31.1236,53910.0
2015-09-09 13:50:00,40.03,40.04,39.97,40.0,93929.0,31.1158,31.1236,31.0692,31.0925,93929.0
2015-09-09 14:00:00,40.0,40.0,39.95,39.98,47110.0,31.0925,31.0925,31.0536,31.0769,47110.0
2015-09-09 14:10:00,39.98,40.04,39.97,40.02,74163.0,31.0769,31.1236,31.0692,31.108,74163.0
2015-09-09 14:20:00,40.01,40.02,39.89,39.92,65669.0,31.1003,31.108,31.007,31.0303,65669.0
2015-09-09 14:30:00,39.92,39.93,39.87,39.91,63064.0,31.0303,31.0381,30.9914,31.0225,63064.0
2015-09-09 14:40:00,39.9,39.91,39.82,39.83,77459.0,31.0148,31.0225,30.9526,30.9603,77459.0
2015-09-09 14:50:00,39.84,39.88,39.82,39.86,55070.0,30.9681,30.9992,30.9526,30.9837,55070.0
2015-09-09 15:00:00,39.86,39.91,39.82,39.9,110521.0,30.9837,31.0225,30.9526,31.0148,110521.0
2015-09-09 15:10:00,39.89,39.92,39.83,39.87,115875.0,31.007,31.0303,30.9603,30.9914,115875.0
2015-09-09 15:20:00,39.87,39.87,39.76,39.76,102351.0,30.9914,30.9914,30.9059,30.9059,102351.0
2015-09-09 15:30:00,39.76,39.76,39.66,39.66,153153.0,30.9059,30.9059,30.8282,30.8282,153153.0
2015-09-09 15:40:00,39.66,39.66,39.54,39.55,202129.0,30.8282,30.8282,30.7349,30.7427,202129.0
2015-09-09 15:50:00,39.56,39.61,39.53,39.59,286904.0,30.7505,30.7893,30.7272,30.7738,286904.0
2015-09-10 09:30:00,39.52,39.52,39.29,39.35,90437.0,30.7194,30.7194,30.5406,30.5872,90437.0
2015-09-10 09:40:00,39.35,39.48,39.34,39.48,60654.0,30.5872,30.6883,30.5795,30.6883,60654.0
2015-09-10 09:50:00,39.47,39.52,39.4,39.41,70861.0,30.6805,30.7194,30.6261,30.6339,70861.0
2015-09-10 10:00:00,39.41,39.47,39.38,39.46,133508.0,30.6339,30.6805,30.6106,30.6727,133508.0
2015-09-10 10:10:00,39.46,39.46,39.36,39.41,133834.0,30.6727,30.6727,30.595,30.6339,133834.0
2015-09-10 10:20:00,39.41,39.41,39.31,39.33,110443.0,30.6339,30.6339,30.5561,30.5717,110443.0
2015-09-10 10:30:00,39.33,39.43,39.32,39.43,184128.0,30.5717,30.6494,30.5639,30.6494,184128.0
2015-09-10 10:40:00,39.42,39.58,39.42,39.56,83427.0,30.6416,30.766,30.6416,30.7505,83427.0
2015-09-10 10:50:00,39.56,39.61,39.56,39.59,76336.0,30.7505,30.7893,30.7505,30.7738,76336.0
2015-09-10 11:00:00,39.59,39.65,39.58,39.62,83848.0,30.7738,30.8204,30.766,30.7971,83848.0
2015-09-10 11:10:00,39.62,39.65,39.56,39.56,96530.0,30.7971,30.8204,30.7505,30.7505,96530.0
2015-09-10 11:20:00,39.56,39.57,39.5,39.55,91604.0,30.7505,30.7582,30.7038,30.7427,91604.0
2015-09-10 11:30:00,39.55,39.61,39.52,39.6,85122.0,30.7427,30.7893,30.7194,30.7816,85122.0
2015-09-10 11:40:00,39.6,39.67,39.57,39.59,65550.0,30.7816,30.836,30.7582,30.7738,65550.0
2015-09-10 11:50:00,39.59,39.65,39.54,39.63,55945.0,30.7738,30.8204,30.7349,30.8049,55945.0
2015-09-10 12:00:00,39.63,39.72,39.61,39.72,42471.0,30.8049,30.8748,30.7893,30.8748,42471.0
2015-09-10 12:10:00,39.72,39.73,39.61,39.61,48079.0,30.8748,30.8826,30.7893,30.7893,48079.0
2015-09-10 12:20:00,39.61,39.63,39.57,39.59,53190.0,30.7893,30.8049,30.7582,30.7738,53190.0
2015-09-10 12:30:00,39.59,39.61,39.56,39.58,259144.0,30.7738,30.7893,30.7505,30.766,259144.0
2015-09-10 12:40:00,39.58,39.59,39.55,39.57,112289.0,30.766,30.7738,30.7427,30.7582,112289.0
2015-09-10 12:50:00,39.58,39.6,39.55,39.56,112505.0,30.766,30.7816,30.7427,30.7505,112505.0
2015-09-10 13:00:00,39.56,39.59,39.53,39.58,52792.0,30.7505,30.7738,30.7272,30.766,52792.0
2015-09-10 13:10:00,39.57,39.59,39.56,39.58,81419.0,30.7582,30.7738,30.7505,30.766,81419.0
2015-09-10 13:20:00,39.57,39.68,39.57,39.66,143136.0,30.7582,30.8437,30.7582,30.8282,143136.0
2015-09-10 13:30:00,39.67,39.72,39.63,39.66,199201.0,30.836,30.8748,30.8049,30.8282,199201.0
2015-09-10 13:40:00,39.67,39.7,39.63,39.67,98703.0,30.836,30.8593,30.8049,30.836,98703.0
2015-09-10 13:50:00,39.67,39.7,39.62,39.63,97296.0,30.836,30.8593,30.7971,30.8049,97296.0
2015-09-10 14:00:00,39.63,39.65,39.6,39.64,137206.0,30.8049,30.8204,30.7816,30.8127,137206.0
2015-09-10 14:10:00,39.64,39.69,39.62,39.64,82092.0,30.8127,30.8515,30.7971,30.8127,82092.0
2015-09-10 14:20:00,39.64,39.64,39.61,39.62,54655.0,30.8127,30.8127,30.7893,30.7971,54655.0
2015-09-10 14:30:00,39.62,39.64,39.57,39.58,54955.0,30.7971,30.8127,30.7582,30.766,54955.0
2015-09-10 14:40:00,39.58,39.59,39.55,39.56,77391.0,30.766,30.7738,30.7427,30.7505,77391.0
2015-09-10 14:50:00,39.57,39.57,39.47,39.47,59995.0,30.7582,30.7582,30.6805,30.6805,59995.0
2015-09-10 15:00:00,39.47,39.51,39.43,39.44,132522.0,30.6805,30.7116,30.6494,30.6572,132522.0
2015-09-10 15:10:00,39.43,39.47,39.39,39.41,180294.0,30.6494,30.6805,30.6183,30.6339,180294.0
2015-09-10 15:20:00,39.42,39.44,39.32,39.36,173590.0,30.6416,30.6572,30.5639,30.595,173590.0
2015-09-10 15:30:00,39.36,39.36,39.23,39.29,258262.0,30.595,30.595,30.494,30.5406,258262.0
2015-09-10 15:40:00,39.29,39.29,39.22,39.27,280955.0,30.5406,30.5406,30.4862,30.5251,280955.0
2015-09-10 15:50:00,39.27,39.38,39.27,39.37,453568.0,30.5251,30.6106,30.5251,30.6028,453568.0
2015-09-11 09:30:00,39.47,39.5,39.17,39.49,111191.0,30.6805,30.7038,30.4473,30.6961,111191.0
2015-09-11 09:40:00,39.48,39.56,39.35,39.38,108223.0,30.6883,30.7505,30.5872,30.6106,108223.0
2015-09-11 09:50:00,39.37,39.52,39.37,39.43,80335.0,30.6028,30.7194,30.6028,30.6494,80335.0
2015-09-11 10:00:00,39.43,39.56,39.4,39.56,70304.0,30.6494,30.7505,30.6261,30.7505,70304.0
2015-09-11 10:10:00,39.55,39.7,39.55,39.69,159838.0,30.7427,30.8593,30.7427,30.8515,159838.0
2015-09-11 10:20:00,39.68,39.8,39.68,39.73,151203.0,30.8437,30.937,30.8437,30.8826,151203.0
2015-09-11 10:30:00,39.72,39.72,39.62,39.7,91680.0,30.8748,30.8748,30.7971,30.8593,91680.0
2015-09-11 10:40:00,39.7,39.75,39.69,39.74,86484.0,30.8593,30.8982,30.8515,30.8904,86484.0
2015-09-11 10:50:00,39.73,39.74,39.63,39.66,67296.0,30.8826,30.8904,30.8049,30.8282,67296.0
2015-09-11 11:00:00,39.66,39.78,39.63,39.72,63676.0,30.8282,30.9215,30.8049,30.8748,63676.0
2015-09-11 11:10:00,39.73,39.75,39.68,39.73,69441.0,30.8826,30.8982,30.8437,30.8826,69441.0
2015-09-11 11:20:00,39.73,39.75,39.71,39.75,66445.0,30.8826,30.8982,30.8671,30.8982,66445.0
2015-09-11 11:30:00,39.74,39.75,39.67,39.73,74331.0,30.8904,30.8982,30.836,30.8826,74331.0
2015-09-11 11:40:00,39.73,39.74,39.68,39.7,64554.0,30.8826,30.8904,30.8437,30.8593,64554.0
2015-09-11 11:50:00,39.69,39.78,39.69,39.77,48885.0,30.8515,30.9215,30.8515,30.9137,48885.0
2015-09-11 12:00:00,39.77,39.84,39.71,39.78,78697.0,30.9137,30.9681,30.8671,30.9215,78697.0
2015-09-11 12:10:00,39.79,39.83,39.76,39.77,49585.0,30.9293,30.9603,30.9059,30.9137,49585.0
2015-09-11 12:20:00,39.77,39.79,39.73,39.79,43673.0,30.9137,30.9293,30.8826,30.9293,43673.0
2015-09-11 12:30:00,39.79,39.79,39.77,39.78,29009.0,30.9293,30.9293,30.9137,30.9215,29009.0
2015-09-11 12:40:00,39.77,39.85,39.77,39.85,51852.0,30.9137,30.9759,30.9137,30.9759,51852.0
2015-09-11 12:50:00,39.84,39.85,39.84,39.84,25699.0,30.9681,30.9759,30.9681,30.9681,25699.0
2015-09-11 13:00:00,39.84,39.85,39.75,39.77,61158.0,30.9681,30.9759,30.8982,30.9137,61158.0
2015-09-11 13:10:00,39.76,39.77,39.75,39.76,31191.0,30.9059,30.9137,30.8982,30.9059,31191.0
2015-09-11 13:20:00,39.75,39.76,39.68,39.68,63291.0,30.8982,30.9059,30.8437,30.8437,63291.0
2015-09-11 13:30:00,39.68,39.68,39.63,39.65,41208.0,30.8437,30.8437,30.8049,30.8204,41208.0
2015-09-11 13:40:00,39.65,39.66,39.64,39.66,39454.0,30.8204,30.8282,30.8127,30.8282,39454.0
2015-09-11 13:50:00,39.66,39.71,39.65,39.71,46957.0,30.8282,30.8671,30.8204,30.8671,46957.0
2015-09-11 14:00:00,39.71,39.71,39.61,39.65,93577.0,30.8671,30.8671,30.7893,30.8204,93577.0
2015-09-11 14:10:00,39.65,39.66,39.59,39.59,134233.0,30.8204,30.8282,30.7738,30.7738,134233.0
2015-09-11 14:20:00,39.59,39.66,39.58,39.64,147657.0,30.7738,30.8282,30.766,30.8127,147657.0
2015-09-11 14:30:00,39.64,39.74,39.63,39.72,64114.0,30.8127,30.8904,30.8049,30.8748,64114.0
2015-09-11 14:40:00,39.71,39.74,39.7,39.72,81649.0,30.8671,30.8904,30.8593,30.8748,81649.0
2015-09-11 14:50:00,39.72,39.73,39.67,39.69,87552.0,30.8748,30.8826,30.836,30.8515,87552.0
2015-09-11 15:00:00,39.7,39.74,39.67,39.73,129863.0,30.8593,30.8904,30.836,30.8826,129863.0
2015-09-11 15:10:00,39.72,39.75,39.7,39.73,141495.0,30.8748,30.8982,30.8593,30.8826,141495.0
2015-09-11 15:20:00,39.72,39.73,39.71,39.72,66813.0,30.8748,30.8826,30.8671,30.8748,66813.0
2015-09-11 15:30:00,39.72,39.72,39.65,39.7,218690.0,30.8748,30.8748,30.8204,30.8593,218690.0
2015-09-11 15:40:00,39.7,39.82,39.66,39.82,251580.0,30.8593,30.9526,30.8282,30.9526,251580.0
2015-09-11 15:50:00,39.82,39.97,39.81,39.94,795187.0,30.9526,31.0692,30.9448,31.0458,795187.0
2015-09-14 09:30:00,39.83,39.83,39.61,39.61,151039.0,30.9603,30.9603,30.7893,30.7893,151039.0
2015-09-14 09:40:00,39.61,39.63,39.52,39.56,80208.0,30.7893,30.8049,30.7194,30.7505,80208.0
2015-09-14 09:50:00,39.56,39.67,39.5,39.65,139283.0,30.7505,30.836,30.7038,30.8204,139283.0
2015-09-14 10:00:00,39.66,39.69,39.64,39.65,103178.0,30.8282,30.8515,30.8127,30.8204,103178.0
2015-09-14 10:10:00,39.66,39.75,39.64,39.69,143410.0,30.8282,30.8982,30.8127,30.8515,143410.0
2015-09-14 10:20:00,39.7,39.72,39.67,39.72,39764.0,30.8593,30.8748,30.836,30.8748,39764.0
2015-09-14 10:30:00,39.72,39.81,39.7,39.81,91493.0,30.8748,30.9448,30.8593,30.9448,91493.0
2015-09-14 10:40:00,39.8,39.86,39.79,39.86,96405.0,30.937,30.9837,30.9293,30.9837,96405.0
2015-09-14 10:50:00,39.86,39.89,39.83,39.89,124563.0,30.9837,31.007,30.9603,31.007,124563.0
2015-09-14 11:00:00,39.89,39.89,39.84,39.84,79629.0,31.007,31.007,30.9681,30.9681,79629.0
2015-09-14 11:10:00,39.85,39.89,39.84,39.87,76843.0,30.9759,31.007,30.9681,30.9914,76843.0
2015-09-14 11:20:00,39.87,39.88,39.85,39.87,60287.0,30.9914,30.9992,30.9759,30.9914,60287.0
2015-09-14 11:30:00,39.87,39.88,39.83,39.84,93280.0,30.9914,30.9992,30.9603,30.9681,93280.0
2015-09-14 11:40:00,39.83,39.85,39.76,39.83,75850.0,30.9603,30.9759,30.9059,30.9603,75850.0
2015-09-14 11:50:00,39.83,39.92,39.8,39.91,80804.0,30.9603,31.0303,30.937,31.0225,80804.0
2015-09-14 12:00:00,39.9,39.91,39.84,39.87,53976.0,31.0148,31.0225,30.9681,30.9914,53976.0
2015-09-14 12:10:00,39.87,39.89,39.82,39.87,69221.0,30.9914,31.007,30.9526,30.9914,69221.0
2015-09-14 12:20:00,39.86,39.88,39.81,39.84,54423.0,30.9837,30.9992,30.9448,30.9681,54423.0
2015-09-14 12:30:00,39.84,39.87,39.82,39.84,34233.0,30.9681,30.9914,30.9526,30.9681,34233.0
2015-09-14 12:40:00,39.84,39.85,39.8,39.8,34841.0,30.9681,30.9759,30.937,30.937,34841.0
2015-09-14 12:50:00,39.8,39.84,39.8,39.81,28986.0,30.937,30.9681,30.937,30.9448,28986.0
2015-09-14 13:00:00,39.82,39.82,39.75,39.77,51145.0,30.9526,30.9526,30.8982,30.9137,51145.0
2015-09-14 13:10:00,39.77,39.8,39.74,39.8,46835.0,30.9137,30.937,30.8904,30.937,46835.0
2015-09-14 13:20:00,39.8,39.81,39.78,39.79,28641.0,30.937,30.9448,30.9215,30.9293,28641.0
2015-09-14 13:30:00,39.78,39.83,39.78,39.83,34113.0,30.9215,30.9603,30.9215,30.9603,34113.0
2015-09-14 13:40:00,39.83,39.89,39.83,39.89,61664.0,30.9603,31.007,30.9603,31.007,61664.0
2015-09-14 13:50:00,39.89,39.9,39.85,39.9,42411.0,31.007,31.0148,30.9759,31.0148,42411.0
2015-09-14 14:00:00,39.9,39.91,39.88,39.89,80429.0,31.0148,31.0225,30.9992,31.007,80429.0
2015-09-14 14:10:00,39.9,39.92,39.89,39.9,37607.0,31.0148,31.0303,31.007,31.0148,37607.0
2015-09-14 14:20:00,39.9,39.93,39.84,39.84,69272.0,31.0148,31.0381,30.9681,30.9681,69272.0
2015-09-14 14:30:00,39.84,39.85,39.77,39.78,102842.0,30.9681,30.9759,30.9137,30.9215,102842.0
2015-09-14 14:40:00,39.77,39.82,39.77,39.77,53594.0,30.9137,30.9526,30.9137,30.9137,53594.0
2015-09-14 14:50:00,39.77,39.81,39.75,39.8,68636.0,30.9137,30.9448,30.8982,30.937,68636.0
2015-09-14 15:00:00,39.8,39.82,39.77,39.78,134377.0,30.937,30.9526,30.9137,30.9215,134377.0
2015-09-14 15:10:00,39.77,39.88,39.77,39.83,92173.0,30.9137,30.9992,30.9137,30.9603,92173.0
2015-09-14 15:20:00,39.82,39.84,39.78,39.81,128885.0,30.9526,30.9681,30.9215,30.9448,128885.0
2015-09-14 15:30:00,39.82,39.83,39.79,39.8,137339.0,30.9526,30.9603,30.9293,30.937,137339.0
2015-09-14 15:40:00,39.8,39.87,39.79,39.84,211667.0,30.937,30.9914,30.9293,30.9681,211667.0
2015-09-14 15:50:00,39.84,39.9,39.84,39.88,418587.0,30.9681,31.0148,30.9681,30.9992,418587.0
2015-09-15 09:30:00,39.97,40.03,39.64,39.67,175052.0,31.0692,31.1158,30.8127,30.836,175052.0
2015-09-15 09:40:00,39.67,39.67,39.47,39.47,109771.0,30.836,30.836,30.6805,30.6805,109771.0
2015-09-15 09:50:00,39.48,39.53,39.38,39.38,154931.0,30.6883,30.7272,30.6106,30.6106,154931.0
2015-09-15 10:00:00,39.39,39.41,39.22,39.22,166744.0,30.6183,30.6339,30.4862,30.4862,166744.0
2015-09-15 10:10:00,39.22,39.24,39.15,39.18,237147.0,30.4862,30.5017,30.4318,30.4551,237147.0
2015-09-15 10:20:00,39.18,39.29,39.17,39.21,181790.0,30.4551,30.5406,30.4473,30.4784,181790.0
2015-09-15 10:30:00,39.2,39.32,39.2,39.28,141178.0,30.4706,30.5639,30.4706,30.5328,141178.0
2015-09-15 10:40:00,39.28,39.43,39.26,39.35,122414.0,30.5328,30.6494,30.5173,30.5872,122414.0
2015-09-15 10:50:00,39.35,39.36,39.26,39.27,132069.0,30.5872,30.595,30.5173,30.5251,132069.0
2015-09-15 11:00:00,39.27,39.3,39.24,39.26,165690.0,30.5251,30.5484,30.5017,30.5173,165690.0
2015-09-15 11:10:00,39.25,39.26,39.06,39.18,454135.0,30.5095,30.5173,30.3618,30.4551,454135.0
2015-09-15 11:20:00,39.19,39.23,39.15,39.16,99645.0,30.4629,30.494,30.4318,30.4395,99645.0
2015-09-15 11:30:00,39.16,39.17,39.09,39.13,189385.0,30.4395,30.4473,30.3851,30.4162,189385.0
2015-09-15 11:40:00,39.13,39.17,39.07,39.07,136174.0,30.4162,30.4473,30.3696,30.3696,136174.0
2015-09-15 11:50:00,39.07,39.15,39.03,39.14,148500.0,30.3696,30.4318,30.3385,30.424,148500.0
2015-09-15 12:00:00,39.15,39.16,39.05,39.07,128754.0,30.4318,30.4395,30.354,30.3696,128754.0
2015-09-15 12:10:00,39.06,39.1,39.04,39.09,114734.0,30.3618,30.3929,30.3463,30.3851,114734.0
2015-09-15 12:20:00,39.09,39.14,39.08,39.11,133617.0,30.3851,30.424,30.3774,30.4007,133617.0
2015-09-15 12:30:00,39.11,39.3,39.11,39.3,360995.0,30.4007,30.5484,30.4007,30.5484,360995.0
2015-09-15 12:40:00,39.29,39.55,39.2,39.41,492599.0,30.5406,30.7427,30.4706,30.6339,492599.0
2015-09-15 12:50:00,39.41,39.64,39.37,39.38,394515.0,30.6339,30.8127,30.6028,30.6106,394515.0
2015-09-15 13:00:00,39.38,39.38,39.28,39.33,116450.0,30.6106,30.6106,30.5328,30.5717,116450.0
2015-09-15 13:10:00,39.33,39.37,39.3,39.34,56259.0,30.5717,30.6028,30.5484,30.5795,56259.0
2015-09-15 13:20:00,39.34,39.44,39.33,39.42,95609.0,30.5795,30.6572,30.5717,30.6416,95609.0
2015-09-15 13:30:00,39.42,39.46,39.38,39.42,121196.0,30.6416,30.6727,30.6106,30.6416,121196.0
2015-09-15 13:40:00,39.41,39.58,39.38,39.48,240733.0,30.6339,30.766,30.6106,30.6883,240733.0
2015-09-15 13:50:00,39.48,39.62,39.47,39.5,194948.0,30.6883,30.7971,30.6805,30.7038,194948.0
2015-09-15 14:00:00,39.5,39.57,39.47,39.56,120465.0,30.7038,30.7582,30.6805,30.7505,120465.0
2015-09-15 14:10:00,39.56,39.61,39.56,39.59,96060.0,30.7505,30.7893,30.7505,30.7738,96060.0
2015-09-15 14:20:00,39.6,39.63,39.56,39.57,109928.0,30.7816,30.8049,30.7505,30.7582,109928.0
2015-09-15 14:30:00,39.56,39.61,39.56,39.61,144632.0,30.7505,30.7893,30.7505,30.7893,144632.0
2015-09-15 14:40:00,39.6,39.69,39.59,39.66,258099.0,30.7816,30.8515,30.7738,30.8282,258099.0
2015-09-15 14:50:00,39.66,39.67,39.52,39.56,286595.0,30.8282,30.836,30.7194,30.7505,286595.0
2015-09-15 15:00:00,39.56,39.64,39.56,39.64,104332.0,30.7505,30.8127,30.7505,30.8127,104332.0
2015-09-15 15:10:00,39.64,39.66,39.6,39.6,145204.0,30.8127,30.8282,30.7816,30.7816,145204.0
2015-09-15 15:20:00,39.61,39.61,39.45,39.46,390086.0,30.7893,30.7893,30.665,30.6727,390086.0
2015-09-15 15:30:00,39.46,39.51,39.38,39.4,307060.0,30.6727,30.7116,30.6106,30.6261,307060.0
2015-09-15 15:40:00,39.4,39.46,39.39,39.41,357691.0,30.6261,30.6727,30.6183,30.6339,357691.0
2015-09-15 15:50:00,39.41,39.49,39.4,39.46,678691.0,30.6339,30.6961,30.6261,30.6727,678691.0
2015-09-16 09:30:00,39.51,39.59,39.31,39.36,184595.0,30.7116,30.7738,30.5561,30.595,184595.0
2015-09-16 09:40:00,39.35,39.42,39.15,39.23,465393.0,30.5872,30.6416,30.4318,30.494,465393.0
2015-09-16 09:50:00,39.23,39.25,39.18,39.25,260810.0,30.494,30.5095,30.4551,30.5095,260810.0
2015-09-16 10:00:00,39.25,39.25,39.09,39.1,175749.0,30.5095,30.5095,30.3851,30.3929,175749.0
2015-09-16 10:10:00,39.11,39.28,39.1,39.17,239380.0,30.4007,30.5328,30.3929,30.4473,239380.0
2015-09-16 10:20:00,39.16,39.27,39.16,39.22,133859.0,30.4395,30.5251,30.4395,30.4862,133859.0
2015-09-16 10:30:00,39.22,39.29,39.22,39.28,142240.0,30.4862,30.5406,30.4862,30.5328,142240.0
2015-09-16 10:40:00,39.28,39.31,39.22,39.31,170160.0,30.5328,30.5561,30.4862,30.5561,170160.0
2015-09-16 10:50:00,39.31,39.36,39.29,39.36,104511.0,30.5561,30.595,30.5406,30.595,104511.0
2015-09-16 11:00:00,39.36,39.45,39.34,39.45,196952.0,30.595,30.665,30.5795,30.665,196952.0
2015-09-16 11:10:00,39.46,39.53,39.44,39.51,236269.0,30.6727,30.7272,30.6572,30.7116,236269.0
2015-09-16 11:20:00,39.51,39.53,39.45,39.45,253798.0,30.7116,30.7272,30.665,30.665,253798.0
2015-09-16 11:30:00,39.45,39.46,39.38,39.39,132608.0,30.665,30.6727,30.6106,30.6183,132608.0
2015-09-16 11:40:00,39.4,39.47,39.39,39.43,155309.0,30.6261,30.6805,30.6183,30.6494,155309.0
2015-09-16 11:50:00,39.43,39.48,39.4,39.44,200731.0,30.6494,30.6883,30.6261,30.6572,200731.0
2015-09-16 12:00:00,39.44,39.5,39.44,39.48,150865.0,30.6572,30.7038,30.6572,30.6883,150865.0
2015-09-16 12:10:00,39.49,39.53,39.45,39.53,94680.0,30.6961,30.7272,30.665,30.7272,94680.0
2015-09-16 12:20:00,39.54,39.54,39.49,39.5,63273.0,30.7349,30.7349,30.6961,30.7038,63273.0
2015-09-16 12:30:00,39.5,39.54,39.47,39.52,101261.0,30.7038,30.7349,30.6805,30.7194,101261.0
2015-09-16 12:40:00,39.51,39.54,39.47,39.5,97494.0,30.7116,30.7349,30.6805,30.7038,97494.0
2015-09-16 12:50:00,39.49,39.53,39.48,39.53,91562.0,30.6961,30.7272,30.6883,30.7272,91562.0
2015-09-16 13:00:00,39.54,39.54,39.47,39.5,95670.0,30.7349,30.7349,30.6805,30.7038,95670.0
2015-09-16 13:10:00,39.49,39.51,39.47,39.49,103253.0,30.6961,30.7116,30.6805,30.6961,103253.0
2015-09-16 13:20:00,39.48,39.51,39.46,39.48,118722.0,30.6883,30.7116,30.6727,30.6883,118722.0
2015-09-16 13:30:00,39.48,39.51,39.47,39.48,116413.0,30.6883,30.7116,30.6805,30.6883,116413.0
2015-09-16 13:40:00,39.48,39.55,39.47,39.54,87592.0,30.6883,30.7427,30.6805,30.7349,87592.0
2015-09-16 13:50:00,39.53,39.55,39.53,39.55,68094.0,30.7272,30.7427,30.7272,30.7427,68094.0
2015-09-16 14:00:00,39.55,39.55,39.51,39.52,73422.0,30.7427,30.7427,30.7116,30.7194,73422.0
2015-09-16 14:10:00,39.53,39.53,39.44,39.45,110467.0,30.7272,30.7272,30.6572,30.665,110467.0
2015-09-16 14:20:00,39.46,39.46,39.39,39.42,165430.0,30.6727,30.6727,30.6183,30.6416,165430.0
2015-09-16 14:30:00,39.41,39.45,39.4,39.42,130365.0,30.6339,30.665,30.6261,30.6416,130365.0
2015-09-16 14:40:00,39.42,39.46,39.41,39.44,128187.0,30.6416,30.6727,30.6339,30.6572,128187.0
2015-09-16 14:50:00,39.44,39.5,39.4,39.5,133197.0,30.6572,30.7038,30.6261,30.7038,133197.0
2015-09-16 15:00:00,39.5,39.53,39.47,39.48,172340.0,30.7038,30.7272,30.6805,30.6883,172340.0
2015-09-16 15:10:00,39.48,39.52,39.44,39.46,129077.0,30.6883,30.7194,30.6572,30.6727,129077.0
2015-09-16 15:20:00,39.46,39.49,39.42,39.46,135036.0,30.6727,30.6961,30.6416,30.6727,135036.0
2015-09-16 15:30:00,39.47,39.51,39.46,39.5,182479.0,30.6805,30.7116,30.6727,30.7038,182479.0
2015-09-16 15:40:00,39.5,39.51,39.45,39.46,263700.0,30.7038,30.7116,30.665,30.6727,263700.0
2015-09-16 15:50:00,39.46,39.55,39.43,39.52,594337.0,30.6727,30.7427,30.6494,30.7194,594337.0
2015-09-17 09:30:00,39.6,39.6,39.43,39.47,69996.0,30.7816,30.7816,30.6494,30.6805,69996.0
2015-09-17 09:40:00,39.46,39.47,39.26,39.27,104208.0,30.6727,30.6805,30.5173,30.5251,104208.0
2015-09-17 09:50:00,39.27,39.41,39.27,39.36,116179.0,30.5251,30.6339,30.5251,30.595,116179.0
2015-09-17 10:00:00,39.35,39.46,39.34,39.39,40130.0,30.5872,30.6727,30.5795,30.6183,40130.0
2015-09-17 10:10:00,39.39,39.44,39.34,39.44,50485.0,30.6183,30.6572,30.5795,30.6572,50485.0
2015-09-17 10:20:00,39.44,39.48,39.41,39.47,109917.0,30.6572,30.6883,30.6339,30.6805,109917.0
2015-09-17 10:30:00,39.47,39.48,39.41,39.44,84588.0,30.6805,30.6883,30.6339,30.6572,84588.0
2015-09-17 10:40:00,39.45,39.49,39.43,39.44,113634.0,30.665,30.6961,30.6494,30.6572,113634.0
2015-09-17 10:50:00,39.44,39.48,39.42,39.46,106672.0,30.6572,30.6883,30.6416,30.6727,106672.0
2015-09-17 11:00:00,39.45,39.46,39.4,39.44,38896.0,30.665,30.6727,30.6261,30.6572,38896.0
2015-09-17 11:10:00,39.44,39.44,39.37,39.38,83432.0,30.6572,30.6572,30.6028,30.6106,83432.0
2015-09-17 11:20:00,39.38,39.4,39.33,39.35,63650.0,30.6106,30.6261,30.5717,30.5872,63650.0
2015-09-17 11:30:00,39.35,39.35,39.3,39.34,69017.0,30.5872,30.5872,30.5484,30.5795,69017.0
2015-09-17 11:40:00,39.34,39.34,39.28,39.28,179881.0,30.5795,30.5795,30.5328,30.5328,179881.0
2015-09-17 11:50:00,39.27,39.31,39.24,39.31,97160.0,30.5251,30.5561,30.5017,30.5561,97160.0
2015-09-17 12:00:00,39.31,39.31,39.26,39.27,48909.0,30.5561,30.5561,30.5173,30.5251,48909.0
2015-09-17 12:10:00,39.27,39.33,39.26,39.33,61422.0,30.5251,30.5717,30.5173,30.5717,61422.0
2015-09-17 12:20:00,39.33,39.39,39.32,39.39,41045.0,30.5717,30.6183,30.5639,30.6183,41045.0
2015-09-17 12:30:00,39.39,39.41,39.35,39.39,74650.0,30.6183,30.6339,30.5872,30.6183,74650.0
2015-09-17 12:40:00,39.39,39.48,39.38,39.48,97919.0,30.6183,30.6883,30.6106,30.6883,97919.0
2015-09-17 12:50:00,39.48,39.52,39.47,39.5,47375.0,30.6883,30.7194,30.6805,30.7038,47375.0
2015-09-17 13:00:00,39.5,39.5,39.44,39.46,56352.0,30.7038,30.7038,30.6572,30.6727,56352.0
2015-09-17 13:10:00,39.45,39.51,39.45,39.51,51164.0,30.665,30.7116,30.665,30.7116,51164.0
2015-09-17 13:20:00,39.51,39.57,39.5,39.52,72744.0,30.7116,30.7582,30.7038,30.7194,72744.0
2015-09-17 13:30:00,39.53,39.58,39.48,39.49,70508.0,30.7272,30.766,30.6883,30.6961,70508.0
2015-09-17 13:40:00,39.49,39.57,39.48,39.56,85706.0,30.6961,30.7582,30.6883,30.7505,85706.0
2015-09-17 13:50:00,39.57,39.62,39.53,39.55,103939.0,30.7582,30.7971,30.7272,30.7427,103939.0
2015-09-17 14:00:00,39.56,39.73,39.38,39.63,492520.0,30.7505,30.8826,30.6106,30.8049,492520.0
2015-09-17 14:10:00,39.64,39.72,39.6,39.61,159910.0,30.8127,30.8748,30.7816,30.7893,159910.0
2015-09-17 14:20:00,39.61,39.65,39.58,39.62,188903.0,30.7893,30.8204,30.766,30.7971,188903.0
2015-09-17 14:30:00,39.62,39.69,39.6,39.62,136672.0,30.7971,30.8515,30.7816,30.7971,136672.0
2015-09-17 14:40:00,39.62,39.86,39.61,39.82,138778.0,30.7971,30.9837,30.7893,30.9526,138778.0
2015-09-17 14:50:00,39.83,39.83,39.71,39.73,102154.0,30.9603,30.9603,30.8671,30.8826,102154.0
2015-09-17 15:00:00,39.74,39.76,39.63,39.66,285111.0,30.8904,30.9059,30.8049,30.8282,285111.0
2015-09-17 15:10:00,39.66,39.7,39.63,39.66,438880.0,30.8282,30.8593,30.8049,30.8282,438880.0
2015-09-17 15:20:00,39.65,39.66,39.4,39.62,452645.0,30.8204,30.8282,30.6261,30.7971,452645.0
2015-09-17 15:30:00,39.63,39.7,39.6,39.62,285731.0,30.8049,30.8593,30.7816,30.7971,285731.0
2015-09-17 15:40:00,39.62,39.67,39.52,39.58,211322.0,30.7971,30.836,30.7194,30.766,211322.0
2015-09-17 15:50:00,39.58,39.58,39.42,39.52,472258.0,30.766,30.766,30.6416,30.7194,472258.0
2015-09-18 09:30:00,38.98,39.62,38.98,39.62,884732.0,30.2996,30.7971,30.2996,30.7971,884732.0
2015-09-18 09:40:00,39.61,39.73,39.56,39.61,214171.0,30.7893,30.8826,30.7505,30.7893,214171.0
2015-09-18 09:50:00,39.6,39.65,39.47,39.6,161686.0,30.7816,30.8204,30.6805,30.7816,161686.0
2015-09-18 10:00:00,39.6,39.62,39.5,39.55,117613.0,30.7816,30.7971,30.7038,30.7427,117613.0
2015-09-18 10:10:00,39.54,39.58,39.47,39.48,105586.0,30.7349,30.766,30.6805,30.6883,105586.0
2015-09-18 10:20:00,39.48,39.67,39.43,39.6,87698.0,30.6883,30.836,30.6494,30.7816,87698.0
2015-09-18 10:30:00,39.6,39.63,39.49,39.5,86855.0,30.7816,30.8049,30.6961,30.7038,86855.0
2015-09-18 10:40:00,39.5,39.53,39.46,39.48,111228.0,30.7038,30.7272,30.6727,30.6883,111228.0
2015-09-18 10:50:00,39.48,39.61,39.48,39.6,126402.0,30.6883,30.7893,30.6883,30.7816,126402.0
2015-09-18 11:00:00,39.6,39.62,39.57,39.58,68143.0,30.7816,30.7971,30.7582,30.766,68143.0
2015-09-18 11:10:00,39.57,39.57,39.46,39.48,66890.0,30.7582,30.7582,30.6727,30.6883,66890.0
2015-09-18 11:20:00,39.47,39.52,39.45,39.5,84048.0,30.6805,30.7194,30.665,30.7038,84048.0
2015-09-18 11:30:00,39.5,39.58,39.5,39.52,84727.0,30.7038,30.766,30.7038,30.7194,84727.0
2015-09-18 11:40:00,39.52,39.6,39.5,39.59,54445.0,30.7194,30.7816,30.7038,30.7738,54445.0
2015-09-18 11:50:00,39.59,39.64,39.55,39.64,70040.0,30.7738,30.8127,30.7427,30.8127,70040.0
2015-09-18 12:00:00,39.62,39.63,39.59,39.59,109578.0,30.7971,30.8049,30.7738,30.7738,109578.0
2015-09-18 12:10:00,39.6,39.62,39.56,39.56,118436.0,30.7816,30.7971,30.7505,30.7505,118436.0
2015-09-18 12:20:00,39.56,39.58,39.54,39.56,92098.0,30.7505,30.766,30.7349,30.7505,92098.0
2015-09-18 12:30:00,39.56,39.57,39.53,39.55,94833.0,30.7505,30.7582,30.7272,30.7427,94833.0
2015-09-18 12:40:00,39.55,39.57,39.52,39.55,149921.0,30.7427,30.7582,30.7194,30.7427,149921.0
2015-09-18 12:50:00,39.55,39.56,39.49,39.52,96825.0,30.7427,30.7505,30.6961,30.7194,96825.0
2015-09-18 13:00:00,39.52,39.57,39.49,39.53,63486.0,30.7194,30.7582,30.6961,30.7272,63486.0
2015-09-18 13:10:00,39.52,39.53,39.49,39.52,62062.0,30.7194,30.7272,30.6961,30.7194,62062.0
2015-09-18 13:20:00,39.51,39.54,39.48,39.54,111361.0,30.7116,30.7349,30.6883,30.7349,111361.0
2015-09-18 13:30:00,39.54,39.54,39.46,39.46,116987.0,30.7349,30.7349,30.6727,30.6727,116987.0
2015-09-18 13:40:00,39.46,39.47,39.36,39.37,70967.0,30.6727,30.6805,30.595,30.6028,70967.0
2015-09-18 13:50:00,39.36,39.37,39.26,39.29,72280.0,30.595,30.6028,30.5173,30.5406,72280.0
2015-09-18 14:00:00,39.28,39.33,39.25,39.28,50472.0,30.5328,30.5717,30.5095,30.5328,50472.0
2015-09-18 14:10:00,39.28,39.34,39.25,39.3,49846.0,30.5328,30.5795,30.5095,30.5484,49846.0
2015-09-18 14:20:00,39.3,39.38,39.3,39.35,60751.0,30.5484,30.6106,30.5484,30.5872,60751.0
2015-09-18 14:30:00,39.34,39.35,39.3,39.33,58389.0,30.5795,30.5872,30.5484,30.5717,58389.0
2015-09-18 14:40:00,39.34,39.37,39.27,39.27,81571.0,30.5795,30.6028,30.5251,30.5251,81571.0
2015-09-18 14:50:00,39.27,39.34,39.25,39.33,177648.0,30.5251,30.5795,30.5095,30.5717,177648.0
2015-09-18 15:00:00,39.32,39.34,39.24,39.25,157965.0,30.5639,30.5795,30.5017,30.5095,157965.0
2015-09-18 15:10:00,39.26,39.3,39.24,39.26,158204.0,30.5173,30.5484,30.5017,30.5173,158204.0
2015-09-18 15:20:00,39.26,39.28,39.24,39.27,187426.0,30.5173,30.5328,30.5017,30.5251,187426.0
2015-09-18 15:30:00,39.27,39.31,39.26,39.27,230849.0,30.5251,30.5561,30.5173,30.5251,230849.0
2015-09-18 15:40:00,39.27,39.32,39.23,39.3,520812.0,30.5251,30.5639,30.494,30.5484,520812.0
2015-09-18 15:50:00,39.3,39.42,39.29,39.41,1271772.0,30.5484,30.6416,30.5406,30.6339,1271772.0
2015-09-21 09:30:00,39.51,39.77,39.41,39.61,117395.0,30.7116,30.9137,30.6339,30.7893,117395.0
2015-09-21 09:40:00,39.61,39.71,39.59,39.68,91585.0,30.7893,30.8671,30.7738,30.8437,91585.0
2015-09-21 09:50:00,39.69,39.71,39.6,39.62,93875.0,30.8515,30.8671,30.7816,30.7971,93875.0
2015-09-21 10:00:00,39.62,39.69,39.6,39.69,109005.0,30.7971,30.8515,30.7816,30.8515,109005.0
2015-09-21 10:10:00,39.69,39.72,39.65,39.72,96083.0,30.8515,30.8748,30.8204,30.8748,96083.0
2015-09-21 10:20:00,39.72,39.74,39.66,39.7,95417.0,30.8748,30.8904,30.8282,30.8593,95417.0
2015-09-21 10:30:00,39.71,39.85,39.7,39.8,96352.0,30.8671,30.9759,30.8593,30.937,96352.0
2015-09-21 10:40:00,39.8,39.91,39.8,39.88,105284.0,30.937,31.0225,30.937,30.9992,105284.0
2015-09-21 10:50:00,39.88,39.91,39.84,39.87,60253.0,30.9992,31.0225,30.9681,30.9914,60253.0
2015-09-21 11:00:00,39.86,39.9,39.84,39.85,113080.0,30.9837,31.0148,30.9681,30.9759,113080.0
2015-09-21 11:10:00,39.84,39.89,39.83,39.87,80785.0,30.9681,31.007,30.9603,30.9914,80785.0
2015-09-21 11:20:00,39.87,39.94,39.86,39.91,131380.0,30.9914,31.0458,30.9837,31.0225,131380.0
2015-09-21 11:30:00,39.91,39.92,39.81,39.83,106258.0,31.0225,31.0303,30.9448,30.9603,106258.0
2015-09-21 11:40:00,39.83,39.89,39.82,39.88,90153.0,30.9603,31.007,30.9526,30.9992,90153.0
2015-09-21 11:50:00,39.88,39.88,39.81,39.84,58965.0,30.9992,30.9992,30.9448,30.9681,58965.0
2015-09-21 12:00:00,39.83,39.83,39.63,39.66,124257.0,30.9603,30.9603,30.8049,30.8282,124257.0
2015-09-21 12:10:00,39.66,39.71,39.65,39.69,72231.0,30.8282,30.8671,30.8204,30.8515,72231.0
2015-09-21 12:20:00,39.69,39.76,39.68,39.75,62002.0,30.8515,30.9059,30.8437,30.8982,62002.0
2015-09-21 12:30:00,39.75,39.77,39.71,39.76,104838.0,30.8982,30.9137,30.8671,30.9059,104838.0
2015-09-21 12:40:00,39.76,39.82,39.76,39.79,69097.0,30.9059,30.9526,30.9059,30.9293,69097.0
2015-09-21 12:50:00,39.79,39.8,39.7,39.74,88816.0,30.9293,30.937,30.8593,30.8904,88816.0
2015-09-21 13:00:00,39.74,39.78,39.72,39.77,49220.0,30.8904,30.9215,30.8748,30.9137,49220.0
2015-09-21 13:10:00,39.77,39.81,39.75,39.78,37260.0,30.9137,30.9448,30.8982,30.9215,37260.0
2015-09-21 13:20:00,39.78,39.92,39.78,39.9,118611.0,30.9215,31.0303,30.9215,31.0148,118611.0
2015-09-21 13:30:00,39.9,39.91,39.83,39.87,103020.0,31.0148,31.0225,30.9603,30.9914,103020.0
2015-09-21 13:40:00,39.87,39.88,39.84,39.85,76285.0,30.9914,30.9992,30.9681,30.9759,76285.0
2015-09-21 13:50:00,39.85,39.85,39.81,39.83,63203.0,30.9759,30.9759,30.9448,30.9603,63203.0
2015-09-21 14:00:00,39.83,39.86,39.82,39.86,79609.0,30.9603,30.9837,30.9526,30.9837,79609.0
2015-09-21 14:10:00,39.86,39.86,39.82,39.84,66969.0,30.9837,30.9837,30.9526,30.9681,66969.0
2015-09-21 14:20:00,39.84,39.87,39.83,39.84,89024.0,30.9681,30.9914,30.9603,30.9681,89024.0
2015-09-21 14:30:00,39.84,39.87,39.82,39.85,94622.0,30.9681,30.9914,30.9526,30.9759,94622.0
2015-09-21 14:40:00,39.85,39.85,39.79,39.83,143718.0,30.9759,30.9759,30.9293,30.9603,143718.0
2015-09-21 14:50:00,39.83,39.88,39.79,39.8,152607.0,30.9603,30.9992,30.9293,30.937,152607.0
2015-09-21 15:00:00,39.8,39.81,39.75,39.8,135435.0,30.937,30.9448,30.8982,30.937,135435.0
2015-09-21 15:10:00,39.81,39.82,39.8,39.8,152833.0,30.9448,30.9526,30.937,30.937,152833.0
2015-09-21 15:20:00,39.8,39.86,39.79,39.84,268790.0,30.937,30.9837,30.9293,30.9681,268790.0
2015-09-21 15:30:00,39.84,39.86,39.76,39.82,278964.0,30.9681,30.9837,30.9059,30.9526,278964.0
2015-09-21 15:40:00,39.81,39.84,39.8,39.81,148363.0,30.9448,30.9681,30.937,30.9448,148363.0
2015-09-21 15:50:00,39.81,39.87,39.78,39.86,441895.0,30.9448,30.9914,30.9215,30.9837,441895.0
2015-09-22 09:30:00,39.52,39.63,39.5,39.55,71649.0,30.7194,30.8049,30.7038,30.7427,71649.0
2015-09-22 09:40:00,39.53,39.56,39.5,39.5,70894.0,30.7272,30.7505,30.7038,30.7038,70894.0
2015-09-22 09:50:00,39.5,39.63,39.5,39.6,83691.0,30.7038,30.8049,30.7038,30.7816,83691.0
2015-09-22 10:00:00,39.6,39.61,39.5,39.54,52614.0,30.7816,30.7893,30.7038,30.7349,52614.0
2015-09-22 10:10:00,39.53,39.54,39.49,39.49,51069.0,30.7272,30.7349,30.6961,30.6961,51069.0
2015-09-22 10:20:00,39.49,39.5,39.45,39.49,39632.0,30.6961,30.7038,30.665,30.6961,39632.0
2015-09-22 10:30:00,39.48,39.48,39.36,39.4,56448.0,30.6883,30.6883,30.595,30.6261,56448.0
2015-09-22 10:40:00,39.39,39.39,39.34,39.35,40904.0,30.6183,30.6183,30.5795,30.5872,40904.0
2015-09-22 10:50:00,39.35,39.5,39.34,39.41,140791.0,30.5872,30.7038,30.5795,30.6339,140791.0
2015-09-22 11:00:00,39.4,39.43,39.36,39.42,60764.0,30.6261,30.6494,30.595,30.6416,60764.0
2015-09-22 11:10:00,39.43,39.53,39.42,39.51,80003.0,30.6494,30.7272,30.6416,30.7116,80003.0
2015-09-22 11:20:00,39.5,39.52,39.42,39.47,63689.0,30.7038,30.7194,30.6416,30.6805,63689.0
2015-09-22 11:30:00,39.47,39.47,39.4,39.41,321669.0,30.6805,30.6805,30.6261,30.6339,321669.0
2015-09-22 11:40:00,39.41,39.43,39.38,39.43,66557.0,30.6339,30.6494,30.6106,30.6494,66557.0
2015-09-22 11:50:00,39.42,39.45,39.4,39.42,78409.0,30.6416,30.665,30.6261,30.6416,78409.0
2015-09-22 12:00:00,39.42,39.51,39.39,39.5,53683.0,30.6416,30.7116,30.6183,30.7038,53683.0
2015-09-22 12:10:00,39.5,39.51,39.44,39.45,36191.0,30.7038,30.7116,30.6572,30.665,36191.0
2015-09-22 12:20:00,39.45,39.46,39.38,39.42,53056.0,30.665,30.6727,30.6106,30.6416,53056.0
2015-09-22 12:30:00,39.42,39.43,39.39,39.42,53468.0,30.6416,30.6494,30.6183,30.6416,53468.0
2015-09-22 12:40:00,39.42,39.46,39.41,39.45,62778.0,30.6416,30.6727,30.6339,30.665,62778.0
2015-09-22 12:50:00,39.45,39.46,39.39,39.41,112359.0,30.665,30.6727,30.6183,30.6339,112359.0
2015-09-22 13:00:00,39.41,39.43,39.35,39.35,94233.0,30.6339,30.6494,30.5872,30.5872,94233.0
2015-09-22 13:10:00,39.35,39.37,39.29,39.31,86478.0,30.5872,30.6028,30.5406,30.5561,86478.0
2015-09-22 13:20:00,39.3,39.31,39.26,39.3,81636.0,30.5484,30.5561,30.5173,30.5484,81636.0
2015-09-22 13:30:00,39.3,39.34,39.3,39.31,68554.0,30.5484,30.5795,30.5484,30.5561,68554.0
2015-09-22 13:40:00,39.32,39.37,39.31,39.35,96015.0,30.5639,30.6028,30.5561,30.5872,96015.0
2015-09-22 13:50:00,39.36,39.37,39.34,39.34,89638.0,30.595,30.6028,30.5795,30.5795,89638.0
2015-09-22 14:00:00,39.34,39.34,39.31,39.32,102532.0,30.5795,30.5795,30.5561,30.5639,102532.0
2015-09-22 14:10:00,39.31,39.33,39.3,39.32,124277.0,30.5561,30.5717,30.5484,30.5639,124277.0
2015-09-22 14:20:00,39.32,39.32,39.31,39.31,35381.0,30.5639,30.5639,30.5561,30.5561,35381.0
2015-09-22 14:30:00,39.31,39.34,39.31,39.31,123506.0,30.5561,30.5795,30.5561,30.5561,123506.0
2015-09-22 14:40:00,39.32,39.33,39.29,39.3,223267.0,30.5639,30.5717,30.5406,30.5484,223267.0
2015-09-22 14:50:00,39.3,39.35,39.28,39.35,197125.0,30.5484,30.5872,30.5328,30.5872,197125.0
2015-09-22 15:00:00,39.35,39.36,39.34,39.35,195459.0,30.5872,30.595,30.5795,30.5872,195459.0
2015-09-22 15:10:00,39.35,39.36,39.26,39.27,176176.0,30.5872,30.595,30.5173,30.5251,176176.0
2015-09-22 15:20:00,39.28,39.3,39.24,39.28,195337.0,30.5328,30.5484,30.5017,30.5328,195337.0
2015-09-22 15:30:00,39.29,39.36,39.28,39.36,213977.0,30.5406,30.595,30.5328,30.595,213977.0
2015-09-22 15:40:00,39.36,39.38,39.32,39.32,434787.0,30.595,30.6106,30.5639,30.5639,434787.0
2015-09-22 15:50:00,39.33,39.36,39.26,39.35,505549.0,30.5717,30.595,30.5173,30.5872,505549.0
2015-09-23 09:30:00,39.44,39.49,39.25,39.31,67753.0,30.6572,30.6961,30.5095,30.5561,67753.0
2015-09-23 09:40:00,39.32,39.32,39.21,39.24,62357.0,30.5639,30.5639,30.4784,30.5017,62357.0
2015-09-23 09:50:00,39.24,39.29,39.23,39.29,66797.0,30.5017,30.5406,30.494,30.5406,66797.0
2015-09-23 10:00:00,39.29,39.37,39.27,39.36,68692.0,30.5406,30.6028,30.5251,30.595,68692.0
2015-09-23 10:10:00,39.36,39.41,39.34,39.41,54170.0,30.595,30.6339,30.5795,30.6339,54170.0
2015-09-23 10:20:00,39.41,39.41,39.35,39.38,55044.0,30.6339,30.6339,30.5872,30.6106,55044.0
2015-09-23 10:30:00,39.38,39.4,39.33,39.33,91492.0,30.6106,30.6261,30.5717,30.5717,91492.0
2015-09-23 10:40:00,39.34,39.4,39.33,39.35,163153.0,30.5795,30.6261,30.5717,30.5872,163153.0
2015-09-23 10:50:00,39.36,39.42,39.34,39.41,211148.0,30.595,30.6416,30.5795,30.6339,211148.0
2015-09-23 11:00:00,39.4,39.41,39.29,39.34,161729.0,30.6261,30.6339,30.5406,30.5795,161729.0
2015-09-23 11:10:00,39.34,39.35,39.19,39.22,215449.0,30.5795,30.5872,30.4629,30.4862,215449.0
2015-09-23 11:20:00,39.22,39.26,39.22,39.26,65238.0,30.4862,30.5173,30.4862,30.5173,65238.0
2015-09-23 11:30:00,39.26,39.3,39.25,39.26,90187.0,30.5173,30.5484,30.5095,30.5173,90187.0
2015-09-23 11:40:00,39.26,39.27,39.2,39.27,101524.0,30.5173,30.5251,30.4706,30.5251,101524.0
2015-09-23 11:50:00,39.27,39.27,39.23,39.27,77825.0,30.5251,30.5251,30.494,30.5251,77825.0
2015-09-23 12:00:00,39.26,39.26,39.2,39.22,93960.0,30.5173,30.5173,30.4706,30.4862,93960.0
2015-09-23 12:10:00,39.22,39.26,39.21,39.26,83065.0,30.4862,30.5173,30.4784,30.5173,83065.0
2015-09-23 12:20:00,39.26,39.28,39.25,39.28,72467.0,30.5173,30.5328,30.5095,30.5328,72467.0
2015-09-23 12:30:00,39.28,39.28,39.25,39.26,65180.0,30.5328,30.5328,30.5095,30.5173,65180.0
2015-09-23 12:40:00,39.26,39.26,39.25,39.25,27972.0,30.5173,30.5173,30.5095,30.5095,27972.0
2015-09-23 12:50:00,39.26,39.28,39.25,39.26,61231.0,30.5173,30.5328,30.5095,30.5173,61231.0
2015-09-23 13:00:00,39.26,39.29,39.25,39.28,42936.0,30.5173,30.5406,30.5095,30.5328,42936.0
2015-09-23 13:10:00,39.28,39.3,39.27,39.3,26037.0,30.5328,30.5484,30.5251,30.5484,26037.0
2015-09-23 13:20:00,39.3,39.3,39.2,39.22,78239.0,30.5484,30.5484,30.4706,30.4862,78239.0
2015-09-23 13:30:00,39.22,39.22,39.2,39.22,38301.0,30.4862,30.4862,30.4706,30.4862,38301.0
2015-09-23 13:40:00,39.22,39.3,39.22,39.28,62939.0,30.4862,30.5484,30.4862,30.5328,62939.0
2015-09-23 13:50:00,39.28,39.28,39.24,39.28,66129.0,30.5328,30.5328,30.5017,30.5328,66129.0
2015-09-23 14:00:00,39.28,39.36,39.27,39.34,66854.0,30.5328,30.595,30.5251,30.5795,66854.0
2015-09-23 14:10:00,39.34,39.38,39.33,39.33,47376.0,30.5795,30.6106,30.5717,30.5717,47376.0
2015-09-23 14:20:00,39.33,39.34,39.31,39.31,47648.0,30.5717,30.5795,30.5561,30.5561,47648.0
2015-09-23 14:30:00,39.31,39.35,39.29,39.31,42874.0,30.5561,30.5872,30.5406,30.5561,42874.0
2015-09-23 14:40:00,39.3,39.32,39.27,39.31,90623.0,30.5484,30.5639,30.5251,30.5561,90623.0
2015-09-23 14:50:00,39.31,39.33,39.28,39.33,66458.0,30.5561,30.5717,30.5328,30.5717,66458.0
2015-09-23 15:00:00,39.33,39.36,39.31,39.35,66052.0,30.5717,30.595,30.5561,30.5872,66052.0
2015-09-23 15:10:00,39.36,39.36,39.29,39.35,142546.0,30.595,30.595,30.5406,30.5872,142546.0
2015-09-23 15:20:00,39.35,39.36,39.33,39.34,159311.0,30.5872,30.595,30.5717,30.5795,159311.0
2015-09-23 15:30:00,39.35,39.36,39.31,39.34,223383.0,30.5872,30.595,30.5561,30.5795,223383.0
2015-09-23 15:40:00,39.35,39.42,39.34,39.41,154493.0,30.5872,30.6416,30.5795,30.6339,154493.0
2015-09-23 15:50:00,39.41,39.46,39.39,39.45,364769.0,30.6339,30.6727,30.6183,30.665,364769.0
2015-09-24 09:30:00,39.32,39.52,39.21,39.39,122606.0,30.5639,30.7194,30.4784,30.6183,122606.0
2015-09-24 09:40:00,39.37,39.4,39.24,39.32,83339.0,30.6028,30.6261,30.5017,30.5639,83339.0
2015-09-24 09:50:00,39.32,39.47,39.29,39.41,172400.0,30.5639,30.6805,30.5406,30.6339,172400.0
2015-09-24 10:00:00,39.42,39.47,39.36,39.43,127486.0,30.6416,30.6805,30.595,30.6494,127486.0
2015-09-24 10:10:00,39.43,39.47,39.41,39.45,90481.0,30.6494,30.6805,30.6339,30.665,90481.0
2015-09-24 10:20:00,39.46,39.47,39.39,39.42,146404.0,30.6727,30.6805,30.6183,30.6416,146404.0
2015-09-24 10:30:00,39.43,39.49,39.42,39.48,107108.0,30.6494,30.6961,30.6416,30.6883,107108.0
2015-09-24 10:40:00,39.47,39.49,39.41,39.46,306675.0,30.6805,30.6961,30.6339,30.6727,306675.0
2015-09-24 10:50:00,39.46,39.48,39.43,39.48,99180.0,30.6727,30.6883,30.6494,30.6883,99180.0
2015-09-24 11:00:00,39.48,39.55,39.44,39.55,77411.0,30.6883,30.7427,30.6572,30.7427,77411.0
2015-09-24 11:10:00,39.55,39.55,39.48,39.52,122417.0,30.7427,30.7427,30.6883,30.7194,122417.0
2015-09-24 11:20:00,39.52,39.58,39.52,39.54,92913.0,30.7194,30.766,30.7194,30.7349,92913.0
2015-09-24 11:30:00,39.53,39.58,39.52,39.56,94940.0,30.7272,30.766,30.7194,30.7505,94940.0
2015-09-24 11:40:00,39.56,39.58,39.54,39.54,95043.0,30.7505,30.766,30.7349,30.7349,95043.0
2015-09-24 11:50:00,39.55,39.57,39.53,39.57,115732.0,30.7427,30.7582,30.7272,30.7582,115732.0
2015-09-24 12:00:00,39.56,39.57,39.53,39.55,94572.0,30.7505,30.7582,30.7272,30.7427,94572.0
2015-09-24 12:10:00,39.56,39.57,39.54,39.56,63315.0,30.7505,30.7582,30.7349,30.7505,63315.0
2015-09-24 12:20:00,39.55,39.59,39.53,39.58,135418.0,30.7427,30.7738,30.7272,30.766,135418.0
2015-09-24 12:30:00,39.57,39.61,39.57,39.58,64371.0,30.7582,30.7893,30.7582,30.766,64371.0
2015-09-24 12:40:00,39.59,39.6,39.57,39.57,105580.0,30.7738,30.7816,30.7582,30.7582,105580.0
2015-09-24 12:50:00,39.58,39.58,39.5,39.54,117980.0,30.766,30.766,30.7038,30.7349,117980.0
2015-09-24 13:00:00,39.54,39.56,39.53,39.55,122418.0,30.7349,30.7505,30.7272,30.7427,122418.0
2015-09-24 13:10:00,39.54,39.57,39.54,39.54,81349.0,30.7349,30.7582,30.7349,30.7349,81349.0
2015-09-24 13:20:00,39.54,39.56,39.53,39.54,60337.0,30.7349,30.7505,30.7272,30.7349,60337.0
2015-09-24 13:30:00,39.54,39.58,39.53,39.57,92224.0,30.7349,30.766,30.7272,30.7582,92224.0
2015-09-24 13:40:00,39.57,39.65,39.56,39.64,98013.0,30.7582,30.8204,30.7505,30.8127,98013.0
2015-09-24 13:50:00,39.63,39.65,39.58,39.59,92255.0,30.8049,30.8204,30.766,30.7738,92255.0
2015-09-24 14:00:00,39.59,39.6,39.55,39.56,70688.0,30.7738,30.7816,30.7427,30.7505,70688.0
2015-09-24 14:10:00,39.57,39.59,39.55,39.56,81572.0,30.7582,30.7738,30.7427,30.7505,81572.0
2015-09-24 14:20:00,39.57,39.59,39.54,39.55,218359.0,30.7582,30.7738,30.7349,30.7427,218359.0
2015-09-24 14:30:00,39.56,39.59,39.54,39.57,119878.0,30.7505,30.7738,30.7349,30.7582,119878.0
2015-09-24 14:40:00,39.58,39.72,39.54,39.71,249638.0,30.766,30.8748,30.7349,30.8671,249638.0
2015-09-24 14:50:00,39.71,39.79,39.69,39.74,252718.0,30.8671,30.9293,30.8515,30.8904,252718.0
2015-09-24 15:00:00,39.73,39.76,39.69,39.72,219064.0,30.8826,30.9059,30.8515,30.8748,219064.0
2015-09-24 15:10:00,39.72,39.76,39.67,39.75,165403.0,30.8748,30.9059,30.836,30.8982,165403.0
2015-09-24 15:20:00,39.74,39.81,39.74,39.79,148296.0,30.8904,30.9448,30.8904,30.9293,148296.0
2015-09-24 15:30:00,39.78,39.78,39.69,39.69,170987.0,30.9215,30.9215,30.8515,30.8515,170987.0
2015-09-24 15:40:00,39.69,39.74,39.64,39.66,307002.0,30.8515,30.8904,30.8127,30.8282,307002.0
2015-09-24 15:50:00,39.66,39.77,39.65,39.72,871587.0,30.8282,30.9137,30.8204,30.8748,871587.0
2015-09-25 09:30:00,39.89,39.95,39.41,39.89,141348.0,31.007,31.0536,30.6339,31.007,141348.0
2015-09-25 09:40:00,39.88,39.95,39.84,39.89,76694.0,30.9992,31.0536,30.9681,31.007,76694.0
2015-09-25 09:50:00,39.89,39.93,39.82,39.83,92919.0,31.007,31.0381,30.9526,30.9603,92919.0
2015-09-25 10:00:00,39.83,39.85,39.7,39.71,203573.0,30.9603,30.9759,30.8593,30.8671,203573.0
2015-09-25 10:10:00,39.71,39.72,39.68,39.72,171179.0,30.8671,30.8748,30.8437,30.8748,171179.0
2015-09-25 10:20:00,39.73,39.74,39.68,39.73,140249.0,30.8826,30.8904,30.8437,30.8826,140249.0
2015-09-25 10:30:00,39.73,39.84,39.72,39.82,97913.0,30.8826,30.9681,30.8748,30.9526,97913.0
2015-09-25 10:40:00,39.82,39.89,39.8,39.89,91631.0,30.9526,31.007,30.937,31.007,91631.0
2015-09-25 10:50:00,39.89,39.93,39.88,39.93,72999.0,31.007,31.0381,30.9992,31.0381,72999.0
2015-09-25 11:00:00,39.92,39.93,39.88,39.92,74371.0,31.0303,31.0381,30.9992,31.0303,74371.0
2015-09-25 11:10:00,39.91,39.97,39.91,39.94,57154.0,31.0225,31.0692,31.0225,31.0458,57154.0
2015-09-25 11:20:00,39.93,39.94,39.9,39.9,84794.0,31.0381,31.0458,31.0148,31.0148,84794.0
2015-09-25 11:30:00,39.91,39.91,39.79,39.81,104203.0,31.0225,31.0225,30.9293,30.9448,104203.0
2015-09-25 11:40:00,39.8,39.86,39.78,39.86,108261.0,30.937,30.9837,30.9215,30.9837,108261.0
2015-09-25 11:50:00,39.85,39.97,39.85,39.96,119322.0,30.9759,31.0692,30.9759,31.0614,119322.0
2015-09-25 12:00:00,39.97,39.99,39.94,39.99,68652.0,31.0692,31.0847,31.0458,31.0847,68652.0
2015-09-25 12:10:00,39.99,40.0,39.96,39.97,54553.0,31.0847,31.0925,31.0614,31.0692,54553.0
2015-09-25 12:20:00,39.96,39.98,39.89,39.98,87153.0,31.0614,31.0769,31.007,31.0769,87153.0
2015-09-25 12:30:00,39.97,40.01,39.97,40.0,60090.0,31.0692,31.1003,31.0692,31.0925,60090.0
2015-09-25 12:40:00,40.0,40.06,40.0,40.06,69183.0,31.0925,31.1391,31.0925,31.1391,69183.0
2015-09-25 12:50:00,40.06,40.12,40.05,40.09,82066.0,31.1391,31.1858,31.1314,31.1624,82066.0
2015-09-25 13:00:00,40.09,40.19,40.08,40.18,86572.0,31.1624,31.2402,31.1547,31.2324,86572.0
2015-09-25 13:10:00,40.17,40.2,40.16,40.17,38088.0,31.2246,31.248,31.2169,31.2246,38088.0
2015-09-25 13:20:00,40.17,40.18,40.04,40.06,126423.0,31.2246,31.2324,31.1236,31.1391,126423.0
2015-09-25 13:30:00,40.06,40.1,40.04,40.07,72801.0,31.1391,31.1702,31.1236,31.1469,72801.0
2015-09-25 13:40:00,40.06,40.08,40.04,40.08,55531.0,31.1391,31.1547,31.1236,31.1547,55531.0
2015-09-25 13:50:00,40.07,40.09,40.06,40.06,40055.0,31.1469,31.1624,31.1391,31.1391,40055.0
2015-09-25 14:00:00,40.06,40.1,40.06,40.08,52425.0,31.1391,31.1702,31.1391,31.1547,52425.0
2015-09-25 14:10:00,40.07,40.08,39.94,39.94,56528.0,31.1469,31.1547,31.0458,31.0458,56528.0
2015-09-25 14:20:00,39.94,39.95,39.84,39.85,117332.0,31.0458,31.0536,30.9681,30.9759,117332.0
2015-09-25 14:30:00,39.85,39.88,39.8,39.84,81541.0,30.9759,30.9992,30.937,30.9681,81541.0
2015-09-25 14:40:00,39.84,39.84,39.71,39.71,78276.0,30.9681,30.9681,30.8671,30.8671,78276.0
2015-09-25 14:50:00,39.72,39.79,39.7,39.79,109678.0,30.8748,30.9293,30.8593,30.9293,109678.0
2015-09-25 15:00:00,39.78,39.78,39.61,39.62,89463.0,30.9215,30.9215,30.7893,30.7971,89463.0
2015-09-25 15:10:00,39.63,39.7,39.6,39.68,166551.0,30.8049,30.8593,30.7816,30.8437,166551.0
2015-09-25 15:20:00,39.67,39.8,39.67,39.77,128210.0,30.836,30.937,30.836,30.9137,128210.0
2015-09-25 15:30:00,39.77,39.81,39.72,39.74,137929.0,30.9137,30.9448,30.8748,30.8904,137929.0
2015-09-25 15:40:00,39.74,39.82,39.71,39.79,209194.0,30.8904,30.9526,30.8671,30.9293,209194.0
2015-09-25 15:50:00,39.79,39.79,39.72,39.73,402533.0,30.9293,30.9293,30.8748,30.8826,402533.0
2015-09-28 09:30:00,39.64,39.84,39.62,39.73,70354.0,30.8127,30.9681,30.7971,30.8826,70354.0
2015-09-28 09:40:00,39.75,39.77,39.53,39.55,85609.0,30.8982,30.9137,30.7272,30.7427,85609.0
2015-09-28 09:50:00,39.55,39.55,39.46,39.51,91831.0,30.7427,30.7427,30.6727,30.7116,91831.0
2015-09-28 10:00:00,39.5,39.51,39.43,39.43,81883.0,30.7038,30.7116,30.6494,30.6494,81883.0
2015-09-28 10:10:00,39.43,39.45,39.4,39.4,100121.0,30.6494,30.665,30.6261,30.6261,100121.0
2015-09-28 10:20:00,39.4,39.5,39.4,39.46,75845.0,30.6261,30.7038,30.6261,30.6727,75845.0
2015-09-28 10:30:00,39.46,39.46,39.35,39.36,83126.0,30.6727,30.6727,30.5872,30.595,83126.0
2015-09-28 10:40:00,39.36,39.36,39.31,39.33,82206.0,30.595,30.595,30.5561,30.5717,82206.0
2015-09-28 10:50:00,39.32,39.42,39.3,39.4,57334.0,30.5639,30.6416,30.5484,30.6261,57334.0
2015-09-28 11:00:00,39.41,39.45,39.41,39.42,77955.0,30.6339,30.665,30.6339,30.6416,77955.0
2015-09-28 11:10:00,39.42,39.43,39.27,39.29,73762.0,30.6416,30.6494,30.5251,30.5406,73762.0
2015-09-28 11:20:00,39.29,39.3,39.24,39.28,88185.0,30.5406,30.5484,30.5017,30.5328,88185.0
2015-09-28 11:30:00,39.28,39.31,39.24,39.31,125565.0,30.5328,30.5561,30.5017,30.5561,125565.0
2015-09-28 11:40:00,39.3,39.33,39.3,39.31,74446.0,30.5484,30.5717,30.5484,30.5561,74446.0
2015-09-28 11:50:00,39.32,39.38,39.31,39.37,57679.0,30.5639,30.6106,30.5561,30.6028,57679.0
2015-09-28 12:00:00,39.36,39.38,39.34,39.36,41498.0,30.595,30.6106,30.5795,30.595,41498.0
2015-09-28 12:10:00,39.36,39.36,39.32,39.32,68650.0,30.595,30.595,30.5639,30.5639,68650.0
2015-09-28 12:20:00,39.32,39.33,39.28,39.28,42967.0,30.5639,30.5717,30.5328,30.5328,42967.0
2015-09-28 12:30:00,39.28,39.31,39.24,39.25,404443.0,30.5328,30.5561,30.5017,30.5095,404443.0
2015-09-28 12:40:00,39.25,39.25,39.14,39.17,142286.0,30.5095,30.5095,30.424,30.4473,142286.0
2015-09-28 12:50:00,39.17,39.24,39.14,39.2,123666.0,30.4473,30.5017,30.424,30.4706,123666.0
2015-09-28 13:00:00,39.2,39.28,39.2,39.26,58289.0,30.4706,30.5328,30.4706,30.5173,58289.0
2015-09-28 13:10:00,39.26,39.27,39.2,39.23,36744.0,30.5173,30.5251,30.4706,30.494,36744.0
2015-09-28 13:20:00,39.23,39.3,39.22,39.3,206036.0,30.494,30.5484,30.4862,30.5484,206036.0
2015-09-28 13:30:00,39.29,39.33,39.29,39.3,95799.0,30.5406,30.5717,30.5406,30.5484,95799.0
2015-09-28 13:40:00,39.3,39.31,39.13,39.13,395254.0,30.5484,30.5561,30.4162,30.4162,395254.0
2015-09-28 13:50:00,39.13,39.14,39.04,39.06,75526.0,30.4162,30.424,30.3463,30.3618,75526.0
2015-09-28 14:00:00,39.06,39.08,38.98,39.04,97964.0,30.3618,30.3774,30.2996,30.3463,97964.0
2015-09-28 14:10:00,39.04,39.04,38.94,38.95,86417.0,30.3463,30.3463,30.2685,30.2763,86417.0
2015-09-28 14:20:00,38.95,38.97,38.92,38.94,126326.0,30.2763,30.2919,30.253,30.2685,126326.0
2015-09-28 14:30:00,38.94,38.94,38.91,38.93,115680.0,30.2685,30.2685,30.2452,30.2608,115680.0
2015-09-28 14:40:00,38.93,38.96,38.9,38.93,116631.0,30.2608,30.2841,30.2374,30.2608,116631.0
2015-09-28 14:50:00,38.93,38.96,38.86,38.89,100777.0,30.2608,30.2841,30.2064,30.2297,100777.0
2015-09-28 15:00:00,38.89,38.91,38.85,38.86,120485.0,30.2297,30.2452,30.1986,30.2064,120485.0
2015-09-28 15:10:00,38.86,38.9,38.83,38.87,129965.0,30.2064,30.2374,30.183,30.2141,129965.0
2015-09-28 15:20:00,38.88,38.92,38.86,38.87,166828.0,30.2219,30.253,30.2064,30.2141,166828.0
2015-09-28 15:30:00,38.86,38.93,38.84,38.85,308234.0,30.2064,30.2608,30.1908,30.1986,308234.0
2015-09-28 15:40:00,38.84,38.87,38.74,38.79,436526.0,30.1908,30.2141,30.1131,30.1519,436526.0
2015-09-28 15:50:00,38.79,38.82,38.71,38.73,592285.0,30.1519,30.1753,30.0898,30.1053,592285.0
2015-09-29 09:30:00,38.88,39.03,38.81,38.84,290837.0,30.2219,30.3385,30.1675,30.1908,290837.0
2015-09-29 09:40:00,38.84,38.85,38.72,38.75,177897.0,30.1908,30.1986,30.0975,30.1208,177897.0
2015-09-29 09:50:00,38.75,38.93,38.74,38.88,105279.0,30.1208,30.2608,30.1131,30.2219,105279.0
2015-09-29 10:00:00,38.87,38.94,38.84,38.87,100320.0,30.2141,30.2685,30.1908,30.2141,100320.0
2015-09-29 10:10:00,38.87,39.02,38.87,39.01,89476.0,30.2141,30.3307,30.2141,30.3229,89476.0
2015-09-29 10:20:00,39.02,39.04,38.97,39.02,109500.0,30.3307,30.3463,30.2919,30.3307,109500.0
2015-09-29 10:30:00,39.02,39.05,38.99,39.05,131014.0,30.3307,30.354,30.3074,30.354,131014.0
2015-09-29 10:40:00,39.05,39.05,38.98,38.98,150152.0,30.354,30.354,30.2996,30.2996,150152.0
2015-09-29 10:50:00,38.98,39.05,38.94,39.05,87716.0,30.2996,30.354,30.2685,30.354,87716.0
2015-09-29 11:00:00,39.05,39.14,39.04,39.07,69595.0,30.354,30.424,30.3463,30.3696,69595.0
2015-09-29 11:10:00,39.07,39.08,39.02,39.04,134077.0,30.3696,30.3774,30.3307,30.3463,134077.0
2015-09-29 11:20:00,39.04,39.08,39.01,39.07,92324.0,30.3463,30.3774,30.3229,30.3696,92324.0
2015-09-29 11:30:00,39.08,39.09,38.98,39.05,82569.0,30.3774,30.3851,30.2996,30.354,82569.0
2015-09-29 11:40:00,39.05,39.09,39.01,39.06,72562.0,30.354,30.3851,30.3229,30.3618,72562.0
2015-09-29 11:50:00,39.06,39.08,39.0,39.0,87811.0,30.3618,30.3774,30.3152,30.3152,87811.0
2015-09-29 12:00:00,39.0,39.01,38.96,38.97,85962.0,30.3152,30.3229,30.2841,30.2919,85962.0
2015-09-29 12:10:00,38.96,38.96,38.89,38.92,102638.0,30.2841,30.2841,30.2297,30.253,102638.0
2015-09-29 12:20:00,38.92,38.96,38.9,38.92,68712.0,30.253,30.2841,30.2374,30.253,68712.0
2015-09-29 12:30:00,38.93,38.93,38.89,38.9,64302.0,30.2608,30.2608,30.2297,30.2374,64302.0
2015-09-29 12:40:00,38.9,38.91,38.85,38.86,101620.0,30.2374,30.2452,30.1986,30.2064,101620.0
2015-09-29 12:50:00,38.87,38.88,38.83,38.86,73325.0,30.2141,30.2219,30.183,30.2064,73325.0
2015-09-29 13:00:00,38.86,38.91,38.86,38.89,97139.0,30.2064,30.2452,30.2064,30.2297,97139.0
2015-09-29 13:10:00,38.89,38.92,38.87,38.91,111820.0,30.2297,30.253,30.2141,30.2452,111820.0
2015-09-29 13:20:00,38.91,38.94,38.9,38.9,58257.0,30.2452,30.2685,30.2374,30.2374,58257.0
2015-09-29 13:30:00,38.91,38.93,38.89,38.9,76284.0,30.2452,30.2608,30.2297,30.2374,76284.0
2015-09-29 13:40:00,38.9,38.93,38.89,38.91,71245.0,30.2374,30.2608,30.2297,30.2452,71245.0
2015-09-29 13:50:00,38.91,38.96,38.89,38.95,60317.0,30.2452,30.2841,30.2297,30.2763,60317.0
2015-09-29 14:00:00,38.94,38.95,38.89,38.91,63009.0,30.2685,30.2763,30.2297,30.2452,63009.0
2015-09-29 14:10:00,38.91,38.91,38.88,38.9,77682.0,30.2452,30.2452,30.2219,30.2374,77682.0
2015-09-29 14:20:00,38.9,38.97,38.9,38.95,85056.0,30.2374,30.2919,30.2374,30.2763,85056.0
2015-09-29 14:30:00,38.95,38.97,38.92,38.94,53775.0,30.2763,30.2919,30.253,30.2685,53775.0
2015-09-29 14:40:00,38.93,38.95,38.88,38.9,90310.0,30.2608,30.2763,30.2219,30.2374,90310.0
2015-09-29 14:50:00,38.89,38.93,38.87,38.88,99247.0,30.2297,30.2608,30.2141,30.2219,99247.0
2015-09-29 15:00:00,38.88,38.91,38.84,38.87,169262.0,30.2219,30.2452,30.1908,30.2141,169262.0
2015-09-29 15:10:00,38.87,38.9,38.84,38.84,160937.0,30.2141,30.2374,30.1908,30.1908,160937.0
2015-09-29 15:20:00,38.84,38.85,38.76,38.77,276789.0,30.1908,30.1986,30.1286,30.1364,276789.0
2015-09-29 15:30:00,38.78,38.91,38.77,38.87,206667.0,30.1442,30.2452,30.1364,30.2141,206667.0
2015-09-29 15:40:00,38.86,38.9,38.81,38.9,236084.0,30.2064,30.2374,30.1675,30.2374,236084.0
2015-09-29 15:50:00,38.89,38.95,38.88,38.92,321136.0,30.2297,30.2763,30.2219,30.253,321136.0
2015-09-30 09:30:00,39.03,39.23,39.01,39.14,127765.0,30.572,30.7287,30.5564,30.6582,127765.0
2015-09-30 09:40:00,39.15,39.17,39.05,39.11,74560.0,30.666,30.6817,30.5877,30.6347,74560.0
2015-09-30 09:50:00,39.11,39.13,39.04,39.06,64964.0,30.6347,30.6504,30.5799,30.5955,64964.0
2015-09-30 10:00:00,39.06,39.15,38.97,39.14,459894.0,30.5955,30.666,30.5251,30.6582,459894.0
2015-09-30 10:10:00,39.14,39.17,39.1,39.11,71674.0,30.6582,30.6817,30.6269,30.6347,71674.0
2015-09-30 10:20:00,39.11,39.13,39.08,39.09,73570.0,30.6347,30.6504,30.6112,30.619,73570.0
2015-09-30 10:30:00,39.08,39.09,39.01,39.02,132478.0,30.6112,30.619,30.5564,30.5642,132478.0
2015-09-30 10:40:00,39.02,39.02,38.99,39.0,70496.0,30.5642,30.5642,30.5407,30.5485,70496.0
2015-09-30 10:50:00,39.01,39.01,38.98,39.0,81447.0,30.5564,30.5564,30.5329,30.5485,81447.0
2015-09-30 11:00:00,39.01,39.01,38.96,38.96,74015.0,30.5564,30.5564,30.5172,30.5172,74015.0
2015-09-30 11:10:00,38.96,39.0,38.96,39.0,53178.0,30.5172,30.5485,30.5172,30.5485,53178.0
2015-09-30 11:20:00,39.0,39.0,38.97,38.98,85858.0,30.5485,30.5485,30.5251,30.5329,85858.0
2015-09-30 11:30:00,38.98,39.0,38.9,38.91,56307.0,30.5329,30.5485,30.4702,30.4781,56307.0
2015-09-30 11:40:00,38.91,38.92,38.86,38.9,66440.0,30.4781,30.4859,30.4389,30.4702,66440.0
2015-09-30 11:50:00,38.9,38.92,38.88,38.9,56863.0,30.4702,30.4859,30.4546,30.4702,56863.0
2015-09-30 12:00:00,38.9,38.91,38.84,38.84,73634.0,30.4702,30.4781,30.4232,30.4232,73634.0
2015-09-30 12:10:00,38.84,38.85,38.8,38.82,46219.0,30.4232,30.4311,30.3919,30.4076,46219.0
2015-09-30 12:20:00,38.82,38.85,38.79,38.84,35802.0,30.4076,30.4311,30.3841,30.4232,35802.0
2015-09-30 12:30:00,38.84,38.88,38.83,38.85,48636.0,30.4232,30.4546,30.4154,30.4311,48636.0
2015-09-30 12:40:00,38.85,38.85,38.74,38.75,50202.0,30.4311,30.4311,30.3449,30.3527,50202.0
2015-09-30 12:50:00,38.75,38.77,38.73,38.75,56614.0,30.3527,30.3684,30.3371,30.3527,56614.0
2015-09-30 13:00:00,38.75,38.8,38.74,38.78,43909.0,30.3527,30.3919,30.3449,30.3762,43909.0
2015-09-30 13:10:00,38.78,38.85,38.76,38.83,324005.0,30.3762,30.4311,30.3606,30.4154,324005.0
2015-09-30 13:20:00,38.82,38.83,38.79,38.82,53022.0,30.4076,30.4154,30.3841,30.4076,53022.0
2015-09-30 13:30:00,38.83,38.85,38.82,38.84,53603.0,30.4154,30.4311,30.4076,30.4232,53603.0
2015-09-30 13:40:00,38.85,38.92,38.85,38.91,56994.0,30.4311,30.4859,30.4311,30.4781,56994.0
2015-09-30 13:50:00,38.91,38.99,38.91,38.95,51744.0,30.4781,30.5407,30.4781,30.5094,51744.0
2015-09-30 14:00:00,38.95,38.97,38.93,38.95,61735.0,30.5094,30.5251,30.4937,30.5094,61735.0
2015-09-30 14:10:00,38.95,38.97,38.93,38.96,72870.0,30.5094,30.5251,30.4937,30.5172,72870.0
2015-09-30 14:20:00,38.96,38.99,38.96,38.97,49345.0,30.5172,30.5407,30.5172,30.5251,49345.0
2015-09-30 14:30:00,38.97,38.98,38.91,38.91,96818.0,30.5251,30.5329,30.4781,30.4781,96818.0
2015-09-30 14:40:00,38.91,38.96,38.91,38.96,86983.0,30.4781,30.5172,30.4781,30.5172,86983.0
2015-09-30 14:50:00,38.96,38.98,38.93,38.96,82431.0,30.5172,30.5329,30.4937,30.5172,82431.0
2015-09-30 15:00:00,38.95,38.98,38.89,38.91,109004.0,30.5094,30.5329,30.4624,30.4781,109004.0
2015-09-30 15:10:00,38.91,38.95,38.9,38.91,95563.0,30.4781,30.5094,30.4702,30.4781,95563.0
2015-09-30 15:20:00,38.91,38.96,38.9,38.95,133323.0,30.4781,30.5172,30.4702,30.5094,133323.0
2015-09-30 15:30:00,38.95,39.03,38.95,38.98,149720.0,30.5094,30.572,30.5094,30.5329,149720.0
2015-09-30 15:40:00,38.98,39.02,38.95,39.0,248932.0,30.5329,30.5642,30.5094,30.5485,248932.0
2015-09-30 15:50:00,39.0,39.02,38.96,38.97,360569.0,30.5485,30.5642,30.5172,30.5251,360569.0
2015-10-01 09:30:00,38.72,38.9,38.65,38.71,332237.0,30.3292,30.4702,30.2744,30.3214,332237.0
2015-10-01 09:40:00,38.71,38.71,38.6,38.6,118284.0,30.3214,30.3214,30.2352,30.2352,118284.0
2015-10-01 09:50:00,38.61,38.65,38.58,38.61,100233.0,30.2431,30.2744,30.2196,30.2431,100233.0
2015-10-01 10:00:00,38.61,38.63,38.54,38.6,214858.0,30.2431,30.2587,30.1882,30.2352,214858.0
2015-10-01 10:10:00,38.6,38.7,38.6,38.66,166529.0,30.2352,30.3136,30.2352,30.2822,166529.0
2015-10-01 10:20:00,38.66,38.67,38.56,38.63,85786.0,30.2822,30.2901,30.2039,30.2587,85786.0
2015-10-01 10:30:00,38.63,38.66,38.6,38.63,75917.0,30.2587,30.2822,30.2352,30.2587,75917.0
2015-10-01 10:40:00,38.64,38.68,38.6,38.65,90734.0,30.2666,30.2979,30.2352,30.2744,90734.0
2015-10-01 10:50:00,38.65,38.66,38.59,38.61,80399.0,30.2744,30.2822,30.2274,30.2431,80399.0
2015-10-01 11:00:00,38.62,38.65,38.59,38.62,75770.0,30.2509,30.2744,30.2274,30.2509,75770.0
2015-10-01 11:10:00,38.63,38.65,38.59,38.6,72293.0,30.2587,30.2744,30.2274,30.2352,72293.0
2015-10-01 11:20:00,38.6,38.65,38.58,38.59,59608.0,30.2352,30.2744,30.2196,30.2274,59608.0
2015-10-01 11:30:00,38.6,38.64,38.57,38.61,66109.0,30.2352,30.2666,30.2117,30.2431,66109.0
2015-10-01 11:40:00,38.6,38.62,38.52,38.54,156247.0,30.2352,30.2509,30.1726,30.1882,156247.0
2015-10-01 11:50:00,38.55,38.56,38.44,38.53,85087.0,30.1961,30.2039,30.1099,30.1804,85087.0
2015-10-01 12:00:00,38.53,38.54,38.48,38.49,66366.0,30.1804,30.1882,30.1412,30.1491,66366.0
2015-10-01 12:10:00,38.5,38.5,38.48,38.48,35453.0,30.1569,30.1569,30.1412,30.1412,35453.0
2015-10-01 12:20:00,38.48,38.5,38.42,38.43,119661.0,30.1412,30.1569,30.0942,30.1021,119661.0
2015-10-01 12:30:00,38.43,38.44,38.41,38.44,67321.0,30.1021,30.1099,30.0864,30.1099,67321.0
2015-10-01 12:40:00,38.43,38.44,38.41,38.41,41963.0,30.1021,30.1099,30.0864,30.0864,41963.0
2015-10-01 12:50:00,38.41,38.47,38.41,38.46,87183.0,30.0864,30.1334,30.0864,30.1256,87183.0
2015-10-01 13:00:00,38.47,38.47,38.44,38.46,44068.0,30.1334,30.1334,30.1099,30.1256,44068.0
2015-10-01 13:10:00,38.46,38.49,38.45,38.48,83838.0,30.1256,30.1491,30.1177,30.1412,83838.0
2015-10-01 13:20:00,38.48,38.48,38.42,38.43,70310.0,30.1412,30.1412,30.0942,30.1021,70310.0
2015-10-01 13:30:00,38.43,38.48,38.42,38.44,107368.0,30.1021,30.1412,30.0942,30.1099,107368.0
2015-10-01 13:40:00,38.45,38.48,38.43,38.47,54745.0,30.1177,30.1412,30.1021,30.1334,54745.0
2015-10-01 13:50:00,38.48,38.52,38.47,38.5,154201.0,30.1412,30.1726,30.1334,30.1569,154201.0
2015-10-01 14:00:00,38.5,38.56,38.49,38.52,102479.0,30.1569,30.2039,30.1491,30.1726,102479.0
2015-10-01 14:10:00,38.52,38.56,38.49,38.51,168628.0,30.1726,30.2039,30.1491,30.1647,168628.0
2015-10-01 14:20:00,38.51,38.53,38.48,38.5,100656.0,30.1647,30.1804,30.1412,30.1569,100656.0
2015-10-01 14:30:00,38.51,38.55,38.49,38.52,83235.0,30.1647,30.1961,30.1491,30.1726,83235.0
2015-10-01 14:40:00,38.52,38.54,38.48,38.48,81117.0,30.1726,30.1882,30.1412,30.1412,81117.0
2015-10-01 14:50:00,38.49,38.55,38.48,38.54,99867.0,30.1491,30.1961,30.1412,30.1882,99867.0
2015-10-01 15:00:00,38.54,38.58,38.49,38.5,209849.0,30.1882,30.2196,30.1491,30.1569,209849.0
2015-10-01 15:10:00,38.5,38.59,38.49,38.57,126682.0,30.1569,30.2274,30.1491,30.2117,126682.0
2015-10-01 15:20:00,38.57,38.57,38.51,38.52,101453.0,30.2117,30.2117,30.1647,30.1726,101453.0
2015-10-01 15:30:00,38.52,38.53,38.45,38.45,164122.0,30.1726,30.1804,30.1177,30.1177,164122.0
2015-10-01 15:40:00,38.45,38.53,38.45,38.53,185524.0,30.1177,30.1804,30.1177,30.1804,185524.0
2015-10-01 15:50:00,38.53,38.64,38.53,38.6,315609.0,30.1804,30.2666,30.1804,30.2352,315609.0
2015-10-02 09:30:00,38.36,38.54,38.34,38.51,148091.0,30.0472,30.1882,30.0316,30.1647,148091.0
2015-10-02 09:40:00,38.52,38.66,38.5,38.56,91059.0,30.1726,30.2822,30.1569,30.2039,91059.0
2015-10-02 09:50:00,38.56,38.62,38.52,38.62,74887.0,30.2039,30.2509,30.1726,30.2509,74887.0
2015-10-02 10:00:00,38.61,38.62,38.49,38.52,98536.0,30.2431,30.2509,30.1491,30.1726,98536.0
2015-10-02 10:10:00,38.52,38.61,38.46,38.56,193211.0,30.1726,30.2431,30.1256,30.2039,193211.0
2015-10-02 10:20:00,38.57,38.57,38.5,38.53,81793.0,30.2117,30.2117,30.1569,30.1804,81793.0
2015-10-02 10:30:00,38.53,38.55,38.51,38.55,86941.0,30.1804,30.1961,30.1647,30.1961,86941.0
2015-10-02 10:40:00,38.55,38.61,38.53,38.59,136817.0,30.1961,30.2431,30.1804,30.2274,136817.0
2015-10-02 10:50:00,38.59,38.64,38.57,38.64,74156.0,30.2274,30.2666,30.2117,30.2666,74156.0
2015-10-02 11:00:00,38.64,38.71,38.64,38.69,120902.0,30.2666,30.3214,30.2666,30.3057,120902.0
2015-10-02 11:10:00,38.69,38.69,38.6,38.63,69865.0,30.3057,30.3057,30.2352,30.2587,69865.0
2015-10-02 11:20:00,38.63,38.74,38.62,38.74,51784.0,30.2587,30.3449,30.2509,30.3449,51784.0
2015-10-02 11:30:00,38.74,38.79,38.7,38.72,58116.0,30.3449,30.3841,30.3136,30.3292,58116.0
2015-10-02 11:40:00,38.73,38.76,38.71,38.76,39951.0,30.3371,30.3606,30.3214,30.3606,39951.0
2015-10-02 11:50:00,38.75,38.82,38.74,38.81,62417.0,30.3527,30.4076,30.3449,30.3997,62417.0
2015-10-02 12:00:00,38.81,38.86,38.8,38.85,53991.0,30.3997,30.4389,30.3919,30.4311,53991.0
2015-10-02 12:10:00,38.84,38.88,38.83,38.88,76344.0,30.4232,30.4546,30.4154,30.4546,76344.0
2015-10-02 12:20:00,38.87,38.94,38.87,38.93,60856.0,30.4467,30.5016,30.4467,30.4937,60856.0
2015-10-02 12:30:00,38.93,39.0,38.9,38.9,134606.0,30.4937,30.5485,30.4702,30.4702,134606.0
2015-10-02 12:40:00,38.9,38.93,38.9,38.9,67286.0,30.4702,30.4937,30.4702,30.4702,67286.0
2015-10-02 12:50:00,38.9,39.01,38.89,39.0,98257.0,30.4702,30.5564,30.4624,30.5485,98257.0
2015-10-02 13:00:00,39.0,39.05,39.0,39.04,42050.0,30.5485,30.5877,30.5485,30.5799,42050.0
2015-10-02 13:10:00,39.05,39.11,39.03,39.04,86484.0,30.5877,30.6347,30.572,30.5799,86484.0
2015-10-02 13:20:00,39.04,39.04,38.96,39.01,75430.0,30.5799,30.5799,30.5172,30.5564,75430.0
2015-10-02 13:30:00,39.02,39.03,38.97,38.98,61877.0,30.5642,30.572,30.5251,30.5329,61877.0
2015-10-02 13:40:00,38.97,39.01,38.94,39.01,83709.0,30.5251,30.5564,30.5016,30.5564,83709.0
2015-10-02 13:50:00,39.01,39.01,38.95,38.95,77305.0,30.5564,30.5564,30.5094,30.5094,77305.0
2015-10-02 14:00:00,38.96,39.05,38.95,39.04,60276.0,30.5172,30.5877,30.5094,30.5799,60276.0
2015-10-02 14:10:00,39.04,39.07,39.03,39.05,69272.0,30.5799,30.6034,30.572,30.5877,69272.0
2015-10-02 14:20:00,39.05,39.12,39.03,39.12,78877.0,30.5877,30.6425,30.572,30.6425,78877.0
2015-10-02 14:30:00,39.12,39.16,39.12,39.13,64290.0,30.6425,30.6739,30.6425,30.6504,64290.0
2015-10-02 14:40:00,39.13,39.13,39.07,39.09,94324.0,30.6504,30.6504,30.6034,30.619,94324.0
2015-10-02 14:50:00,39.09,39.11,39.07,39.1,95098.0,30.619,30.6347,30.6034,30.6269,95098.0
2015-10-02 15:00:00,39.11,39.16,39.1,39.16,108001.0,30.6347,30.6739,30.6269,30.6739,108001.0
2015-10-02 15:10:00,39.16,39.25,39.15,39.25,216797.0,30.6739,30.7444,30.666,30.7444,216797.0
2015-10-02 15:20:00,39.26,39.3,39.23,39.3,161950.0,30.7522,30.7835,30.7287,30.7835,161950.0
2015-10-02 15:30:00,39.3,39.34,39.29,39.32,156159.0,30.7835,30.8149,30.7757,30.7992,156159.0
2015-10-02 15:40:00,39.33,39.37,39.3,39.37,172964.0,30.807,30.8384,30.7835,30.8384,172964.0
2015-10-02 15:50:00,39.37,39.4,39.31,39.39,509160.0,30.8384,30.8619,30.7914,30.854,509160.0
2015-10-05 09:30:00,39.6,39.82,39.47,39.78,104353.0,31.0185,31.1909,30.9167,31.1595,104353.0
2015-10-05 09:40:00,39.8,39.82,39.72,39.79,72728.0,31.1752,31.1909,31.1125,31.1674,72728.0
2015-10-05 09:50:00,39.79,39.88,39.78,39.78,47405.0,31.1674,31.2379,31.1595,31.1595,47405.0
2015-10-05 10:00:00,39.78,39.81,39.74,39.79,53414.0,31.1595,31.183,31.1282,31.1674,53414.0
2015-10-05 10:10:00,39.79,39.82,39.76,39.77,61736.0,31.1674,31.1909,31.1439,31.1517,61736.0
2015-10-05 10:20:00,39.76,39.78,39.74,39.77,33620.0,31.1439,31.1595,31.1282,31.1517,33620.0
2015-10-05 10:30:00,39.77,39.82,39.75,39.81,55814.0,31.1517,31.1909,31.136,31.183,55814.0
2015-10-05 10:40:00,39.81,39.91,39.78,39.84,125233.0,31.183,31.2613,31.1595,31.2065,125233.0
2015-10-05 10:50:00,39.85,39.96,39.84,39.94,99105.0,31.2144,31.3005,31.2065,31.2848,99105.0
2015-10-05 11:00:00,39.93,39.97,39.93,39.97,70715.0,31.277,31.3083,31.277,31.3083,70715.0
2015-10-05 11:10:00,39.97,39.98,39.9,39.9,70416.0,31.3083,31.3162,31.2535,31.2535,70416.0
2015-10-05 11:20:00,39.9,39.95,39.88,39.94,64744.0,31.2535,31.2927,31.2379,31.2848,64744.0
2015-10-05 11:30:00,39.94,39.98,39.94,39.96,53523.0,31.2848,31.3162,31.2848,31.3005,53523.0
2015-10-05 11:40:00,39.96,39.99,39.94,39.96,64715.0,31.3005,31.324,31.2848,31.3005,64715.0
2015-10-05 11:50:00,39.96,40.01,39.95,40.01,57937.0,31.3005,31.3397,31.2927,31.3397,57937.0
2015-10-05 12:00:00,40.01,40.06,39.98,40.04,70395.0,31.3397,31.3788,31.3162,31.3632,70395.0
2015-10-05 12:10:00,40.04,40.1,40.02,40.08,73299.0,31.3632,31.4102,31.3475,31.3945,73299.0
2015-10-05 12:20:00,40.08,40.1,40.05,40.1,59461.0,31.3945,31.4102,31.371,31.4102,59461.0
2015-10-05 12:30:00,40.09,40.1,40.08,40.09,72998.0,31.4023,31.4102,31.3945,31.4023,72998.0
2015-10-05 12:40:00,40.09,40.09,40.06,40.08,83555.0,31.4023,31.4023,31.3788,31.3945,83555.0
2015-10-05 12:50:00,40.08,40.08,39.98,40.01,176463.0,31.3945,31.3945,31.3162,31.3397,176463.0
2015-10-05 13:00:00,40.02,40.08,40.0,40.08,145154.0,31.3475,31.3945,31.3318,31.3945,145154.0
2015-10-05 13:10:00,40.07,40.08,40.04,40.04,154088.0,31.3867,31.3945,31.3632,31.3632,154088.0
2015-10-05 13:20:00,40.05,40.07,40.04,40.06,43114.0,31.371,31.3867,31.3632,31.3788,43114.0
2015-10-05 13:30:00,40.06,40.07,39.98,40.03,107507.0,31.3788,31.3867,31.3162,31.3553,107507.0
2015-10-05 13:40:00,40.02,40.03,39.97,40.0,23323.0,31.3475,31.3553,31.3083,31.3318,23323.0
2015-10-05 13:50:00,40.0,40.01,39.96,39.98,56720.0,31.3318,31.3397,31.3005,31.3162,56720.0
2015-10-05 14:00:00,39.97,39.97,39.92,39.94,77123.0,31.3083,31.3083,31.2692,31.2848,77123.0
2015-10-05 14:10:00,39.93,40.02,39.93,40.02,123504.0,31.277,31.3475,31.277,31.3475,123504.0
2015-10-05 14:20:00,40.01,40.07,40.01,40.05,91200.0,31.3397,31.3867,31.3397,31.371,91200.0
2015-10-05 14:30:00,40.06,40.07,40.05,40.05,83632.0,31.3788,31.3867,31.371,31.371,83632.0
2015-10-05 14:40:00,40.05,40.07,40.02,40.02,95950.0,31.371,31.3867,31.3475,31.3475,95950.0
2015-10-05 14:50:00,40.02,40.1,40.01,40.09,198709.0,31.3475,31.4102,31.3397,31.4023,198709.0
2015-10-05 15:00:00,40.09,40.1,40.07,40.1,152557.0,31.4023,31.4102,31.3867,31.4102,152557.0
2015-10-05 15:10:00,40.09,40.09,40.05,40.06,71926.0,31.4023,31.4023,31.371,31.3788,71926.0
2015-10-05 15:20:00,40.06,40.1,40.04,40.09,81537.0,31.3788,31.4102,31.3632,31.4023,81537.0
2015-10-05 15:30:00,40.09,40.12,40.09,40.12,261745.0,31.4023,31.4258,31.4023,31.4258,261745.0
2015-10-05 15:40:00,40.12,40.21,40.11,40.15,327880.0,31.4258,31.4963,31.418,31.4493,327880.0
2015-10-05 15:50:00,40.15,40.23,40.14,40.21,938975.0,31.4493,31.512,31.4415,31.4963,938975.0
2015-10-06 09:30:00,40.14,40.26,39.8,39.9,192024.0,31.4415,31.5355,31.1752,31.2535,192024.0
2015-10-06 09:40:00,39.9,40.11,39.9,40.11,98637.0,31.2535,31.418,31.2535,31.418,98637.0
2015-10-06 09:50:00,40.12,40.22,40.12,40.19,119661.0,31.4258,31.5042,31.4258,31.4807,119661.0
2015-10-06 10:00:00,40.2,40.21,40.16,40.19,204286.0,31.4885,31.4963,31.4572,31.4807,204286.0
2015-10-06 10:10:00,40.2,40.23,40.16,40.16,125603.0,31.4885,31.512,31.4572,31.4572,125603.0
2015-10-06 10:20:00,40.17,40.2,40.16,40.17,141937.0,31.465,31.4885,31.4572,31.465,141937.0
2015-10-06 10:30:00,40.17,40.21,40.16,40.16,98543.0,31.465,31.4963,31.4572,31.4572,98543.0
2015-10-06 10:40:00,40.16,40.2,40.16,40.17,121555.0,31.4572,31.4885,31.4572,31.465,121555.0
2015-10-06 10:50:00,40.18,40.19,40.17,40.18,87497.0,31.4728,31.4807,31.465,31.4728,87497.0
2015-10-06 11:00:00,40.18,40.21,40.17,40.21,55047.0,31.4728,31.4963,31.465,31.4963,55047.0
2015-10-06 11:10:00,40.21,40.22,40.18,40.19,132545.0,31.4963,31.5042,31.4728,31.4807,132545.0
2015-10-06 11:20:00,40.2,40.21,40.19,40.21,74890.0,31.4885,31.4963,31.4807,31.4963,74890.0
2015-10-06 11:30:00,40.21,40.22,40.16,40.17,135405.0,31.4963,31.5042,31.4572,31.465,135405.0
2015-10-06 11:40:00,40.17,40.19,40.16,40.18,95491.0,31.465,31.4807,31.4572,31.4728,95491.0
2015-10-06 11:50:00,40.19,40.19,40.16,40.18,129627.0,31.4807,31.4807,31.4572,31.4728,129627.0
2015-10-06 12:00:00,40.17,40.18,40.16,40.16,59267.0,31.465,31.4728,31.4572,31.4572,59267.0
2015-10-06 12:10:00,40.16,40.17,40.06,40.06,38006.0,31.4572,31.465,31.3788,31.3788,38006.0
2015-10-06 12:20:00,40.07,40.12,40.04,40.04,51887.0,31.3867,31.4258,31.3632,31.3632,51887.0
2015-10-06 12:30:00,40.04,40.05,40.0,40.02,41662.0,31.3632,31.371,31.3318,31.3475,41662.0
2015-10-06 12:40:00,40.03,40.03,39.99,40.02,50588.0,31.3553,31.3553,31.324,31.3475,50588.0
2015-10-06 12:50:00,40.01,40.02,39.99,40.0,34547.0,31.3397,31.3475,31.324,31.3318,34547.0
2015-10-06 13:00:00,40.0,40.01,39.96,39.97,25061.0,31.3318,31.3397,31.3005,31.3083,25061.0
2015-10-06 13:10:00,39.97,40.04,39.96,40.03,35534.0,31.3083,31.3632,31.3005,31.3553,35534.0
2015-10-06 13:20:00,40.02,40.05,40.02,40.05,16456.0,31.3475,31.371,31.3475,31.371,16456.0
2015-10-06 13:30:00,40.04,40.06,40.04,40.06,27942.0,31.3632,31.3788,31.3632,31.3788,27942.0
2015-10-06 13:40:00,40.06,40.07,40.02,40.02,27762.0,31.3788,31.3867,31.3475,31.3475,27762.0
2015-10-06 13:50:00,40.02,40.03,39.99,39.99,43513.0,31.3475,31.3553,31.324,31.324,43513.0
2015-10-06 14:00:00,39.99,40.01,39.97,39.98,64134.0,31.324,31.3397,31.3083,31.3162,64134.0
2015-10-06 14:10:00,39.99,40.11,39.99,40.11,81024.0,31.324,31.418,31.324,31.418,81024.0
2015-10-06 14:20:00,40.11,40.14,40.09,40.14,100355.0,31.418,31.4415,31.4023,31.4415,100355.0
2015-10-06 14:30:00,40.15,40.2,40.12,40.19,60667.0,31.4493,31.4885,31.4258,31.4807,60667.0
2015-10-06 14:40:00,40.2,40.2,40.13,40.14,122876.0,31.4885,31.4885,31.4337,31.4415,122876.0
2015-10-06 14:50:00,40.14,40.15,40.06,40.06,99575.0,31.4415,31.4493,31.3788,31.3788,99575.0
2015-10-06 15:00:00,40.06,40.09,40.01,40.08,77938.0,31.3788,31.4023,31.3397,31.3945,77938.0
2015-10-06 15:10:00,40.07,40.09,40.04,40.04,372271.0,31.3867,31.4023,31.3632,31.3632,372271.0
2015-10-06 15:20:00,40.04,40.11,40.0,40.11,139296.0,31.3632,31.418,31.3318,31.418,139296.0
2015-10-06 15:30:00,40.11,40.13,40.1,40.11,147865.0,31.418,31.4337,31.4102,31.418,147865.0
2015-10-06 15:40:00,40.1,40.11,40.03,40.05,267883.0,31.4102,31.418,31.3553,31.371,267883.0
2015-10-06 15:50:00,40.04,40.06,39.93,40.06,847725.0,31.3632,31.3788,31.277,31.3788,847725.0
2015-10-07 09:30:00,40.14,40.19,40.03,40.17,126133.0,31.4415,31.4807,31.3553,31.465,126133.0
2015-10-07 09:40:00,40.17,40.26,40.16,40.25,69913.0,31.465,31.5355,31.4572,31.5277,69913.0
2015-10-07 09:50:00,40.26,40.27,40.19,40.2,41587.0,31.5355,31.5433,31.4807,31.4885,41587.0
2015-10-07 10:00:00,40.2,40.3,40.2,40.3,66213.0,31.4885,31.5668,31.4885,31.5668,66213.0
2015-10-07 10:10:00,40.29,40.38,40.29,40.35,156200.0,31.559,31.6295,31.559,31.606,156200.0
2015-10-07 10:20:00,40.35,40.37,40.32,40.33,47018.0,31.606,31.6217,31.5825,31.5903,47018.0
2015-10-07 10:30:00,40.34,40.37,40.33,40.34,54089.0,31.5982,31.6217,31.5903,31.5982,54089.0
2015-10-07 10:40:00,40.33,40.34,40.25,40.26,127942.0,31.5903,31.5982,31.5277,31.5355,127942.0
2015-10-07 10:50:00,40.27,40.32,40.22,40.29,93634.0,31.5433,31.5825,31.5042,31.559,93634.0
2015-10-07 11:00:00,40.28,40.33,40.27,40.27,63224.0,31.5512,31.5903,31.5433,31.5433,63224.0
2015-10-07 11:10:00,40.28,40.33,40.24,40.32,118218.0,31.5512,31.5903,31.5198,31.5825,118218.0
2015-10-07 11:20:00,40.32,40.32,40.28,40.3,113731.0,31.5825,31.5825,31.5512,31.5668,113731.0
2015-10-07 11:30:00,40.3,40.32,40.23,40.23,49260.0,31.5668,31.5825,31.512,31.512,49260.0
2015-10-07 11:40:00,40.23,40.28,40.19,40.23,73025.0,31.512,31.5512,31.4807,31.512,73025.0
2015-10-07 11:50:00,40.23,40.31,40.23,40.26,59097.0,31.512,31.5747,31.512,31.5355,59097.0
2015-10-07 12:00:00,40.26,40.31,40.25,40.28,84364.0,31.5355,31.5747,31.5277,31.5512,84364.0
2015-10-07 12:10:00,40.28,40.29,40.24,40.28,51659.0,31.5512,31.559,31.5198,31.5512,51659.0
2015-10-07 12:20:00,40.28,40.31,40.2,40.21,55879.0,31.5512,31.5747,31.4885,31.4963,55879.0
2015-10-07 12:30:00,40.21,40.26,40.21,40.24,113861.0,31.4963,31.5355,31.4963,31.5198,113861.0
2015-10-07 12:40:00,40.24,40.34,40.22,40.33,67377.0,31.5198,31.5982,31.5042,31.5903,67377.0
2015-10-07 12:50:00,40.34,40.35,40.24,40.25,50971.0,31.5982,31.606,31.5198,31.5277,50971.0
2015-10-07 13:00:00,40.24,40.3,40.24,40.28,58324.0,31.5198,31.5668,31.5198,31.5512,58324.0
2015-10-07 13:10:00,40.29,40.32,40.25,40.25,37905.0,31.559,31.5825,31.5277,31.5277,37905.0
2015-10-07 13:20:00,40.25,40.31,40.25,40.26,61417.0,31.5277,31.5747,31.5277,31.5355,61417.0
2015-10-07 13:30:00,40.26,40.33,40.26,40.32,68909.0,31.5355,31.5903,31.5355,31.5825,68909.0
2015-10-07 13:40:00,40.32,40.39,40.31,40.37,126945.0,31.5825,31.6373,31.5747,31.6217,126945.0
2015-10-07 13:50:00,40.37,40.38,40.33,40.34,179130.0,31.6217,31.6295,31.5903,31.5982,179130.0
2015-10-07 14:00:00,40.35,40.4,40.34,40.38,119661.0,31.606,31.6452,31.5982,31.6295,119661.0
2015-10-07 14:10:00,40.39,40.4,40.34,40.34,177109.0,31.6373,31.6452,31.5982,31.5982,177109.0
2015-10-07 14:20:00,40.35,40.39,40.3,40.39,93810.0,31.606,31.6373,31.5668,31.6373,93810.0
2015-10-07 14:30:00,40.39,40.4,40.34,40.36,109754.0,31.6373,31.6452,31.5982,31.6138,109754.0
2015-10-07 14:40:00,40.36,40.4,40.35,40.38,165486.0,31.6138,31.6452,31.606,31.6295,165486.0
2015-10-07 14:50:00,40.39,40.44,40.38,40.4,148154.0,31.6373,31.6765,31.6295,31.6452,148154.0
2015-10-07 15:00:00,40.41,40.44,40.37,40.42,101087.0,31.653,31.6765,31.6217,31.6608,101087.0
2015-10-07 15:10:00,40.43,40.5,40.42,40.49,119846.0,31.6687,31.7235,31.6608,31.7157,119846.0
2015-10-07 15:20:00,40.5,40.51,40.47,40.48,148678.0,31.7235,31.7313,31.7,31.7078,148678.0
2015-10-07 15:30:00,40.48,40.5,40.47,40.48,108112.0,31.7078,31.7235,31.7,31.7078,108112.0
2015-10-07 15:40:00,40.48,40.5,40.42,40.49,265302.0,31.7078,31.7235,31.6608,31.7157,265302.0
2015-10-07 15:50:00,40.49,40.56,40.44,40.55,444347.0,31.7157,31.7705,31.6765,31.7627,444347.0
2015-10-08 09:30:00,40.51,40.56,40.28,40.56,79146.0,31.7313,31.7705,31.5512,31.7705,79146.0
2015-10-08 09:40:00,40.55,40.61,40.52,40.59,70371.0,31.7627,31.8097,31.7392,31.794,70371.0
2015-10-08 09:50:00,40.59,40.75,40.57,40.73,58080.0,31.794,31.9193,31.7783,31.9037,58080.0
2015-10-08 10:00:00,40.73,40.88,40.73,40.88,136313.0,31.9037,32.0211,31.9037,32.0211,136313.0
2015-10-08 10:10:00,40.88,40.92,40.8,40.9,77476.0,32.0211,32.0525,31.9585,32.0368,77476.0
2015-10-08 10:20:00,40.89,40.94,40.88,40.88,46012.0,32.029,32.0681,32.0211,32.0211,46012.0
2015-10-08 10:30:00,40.88,40.93,40.86,40.92,54305.0,32.0211,32.0603,32.0055,32.0525,54305.0
2015-10-08 10:40:00,40.92,40.97,40.92,40.94,136420.0,32.0525,32.0916,32.0525,32.0681,136420.0
2015-10-08 10:50:00,40.94,40.95,40.92,40.94,147453.0,32.0681,32.076,32.0525,32.0681,147453.0
2015-10-08 11:00:00,40.94,40.94,40.84,40.86,40440.0,32.0681,32.0681,31.9898,32.0055,40440.0
2015-10-08 11:10:00,40.86,40.86,40.81,40.84,42746.0,32.0055,32.0055,31.9663,31.9898,42746.0
2015-10-08 11:20:00,40.84,40.89,40.83,40.87,179060.0,31.9898,32.029,31.982,32.0133,179060.0
2015-10-08 11:30:00,40.88,40.92,40.86,40.88,42544.0,32.0211,32.0525,32.0055,32.0211,42544.0
2015-10-08 11:40:00,40.88,40.91,40.85,40.85,53255.0,32.0211,32.0446,31.9976,31.9976,53255.0
2015-10-08 11:50:00,40.85,40.86,40.79,40.8,35221.0,31.9976,32.0055,31.9506,31.9585,35221.0
2015-10-08 12:00:00,40.8,40.81,40.75,40.75,67890.0,31.9585,31.9663,31.9193,31.9193,67890.0
2015-10-08 12:10:00,40.76,40.79,40.74,40.77,34496.0,31.9272,31.9506,31.9115,31.935,34496.0
2015-10-08 12:20:00,40.77,40.78,40.72,40.73,29705.0,31.935,31.9428,31.8958,31.9037,29705.0
2015-10-08 12:30:00,40.73,40.75,40.72,40.72,27645.0,31.9037,31.9193,31.8958,31.8958,27645.0
2015-10-08 12:40:00,40.73,40.74,40.64,40.64,86881.0,31.9037,31.9115,31.8332,31.8332,86881.0
2015-10-08 12:50:00,40.64,40.65,40.58,40.63,52712.0,31.8332,31.841,31.7862,31.8253,52712.0
2015-10-08 13:00:00,40.63,40.67,40.62,40.64,40267.0,31.8253,31.8567,31.8175,31.8332,40267.0
2015-10-08 13:10:00,40.65,40.65,40.57,40.6,32291.0,31.841,31.841,31.7783,31.8018,32291.0
2015-10-08 13:20:00,40.59,40.61,40.56,40.56,48241.0,31.794,31.8097,31.7705,31.7705,48241.0
2015-10-08 13:30:00,40.57,40.6,40.56,40.57,23925.0,31.7783,31.8018,31.7705,31.7783,23925.0
2015-10-08 13:40:00,40.57,40.58,40.53,40.55,76764.0,31.7783,31.7862,31.747,31.7627,76764.0
2015-10-08 13:50:00,40.55,40.61,40.54,40.59,127762.0,31.7627,31.8097,31.7548,31.794,127762.0
2015-10-08 14:00:00,40.59,40.8,40.59,40.67,241474.0,31.794,31.9585,31.794,31.8567,241474.0
2015-10-08 14:10:00,40.67,40.81,40.67,40.72,127991.0,31.8567,31.9663,31.8567,31.8958,127991.0
2015-10-08 14:20:00,40.72,40.75,40.68,40.71,65054.0,31.8958,31.9193,31.8645,31.888,65054.0
2015-10-08 14:30:00,40.71,40.76,40.7,40.75,80010.0,31.888,31.9272,31.8802,31.9193,80010.0
2015-10-08 14:40:00,40.76,40.8,40.74,40.75,52588.0,31.9272,31.9585,31.9115,31.9193,52588.0
2015-10-08 14:50:00,40.75,40.85,40.74,40.81,50819.0,31.9193,31.9976,31.9115,31.9663,50819.0
2015-10-08 15:00:00,40.81,40.87,40.8,40.83,61759.0,31.9663,32.0133,31.9585,31.982,61759.0
2015-10-08 15:10:00,40.84,40.91,40.84,40.87,87393.0,31.9898,32.0446,31.9898,32.0133,87393.0
2015-10-08 15:20:00,40.88,40.9,40.84,40.86,82606.0,32.0211,32.0368,31.9898,32.0055,82606.0
2015-10-08 15:30:00,40.87,40.89,40.75,40.81,204188.0,32.0133,32.029,31.9193,31.9663,204188.0
2015-10-08 15:40:00,40.81,40.9,40.81,40.88,148878.0,31.9663,32.0368,31.9663,32.0211,148878.0
2015-10-08 15:50:00,40.88,40.95,40.84,40.94,686294.0,32.0211,32.076,31.9898,32.0681,686294.0
2015-10-09 09:30:00,41.0,41.07,40.81,41.07,125375.0,32.1151,32.17,31.9663,32.17,125375.0
2015-10-09 09:40:00,41.06,41.06,40.94,40.98,52085.0,32.1621,32.1621,32.0681,32.0995,52085.0
2015-10-09 09:50:00,40.98,40.99,40.92,40.94,56808.0,32.0995,32.1073,32.0525,32.0681,56808.0
2015-10-09 10:00:00,40.93,40.94,40.89,40.91,42498.0,32.0603,32.0681,32.029,32.0446,42498.0
2015-10-09 10:10:00,40.91,40.91,40.79,40.79,144535.0,32.0446,32.0446,31.9506,31.9506,144535.0
2015-10-09 10:20:00,40.8,40.81,40.76,40.77,99414.0,31.9585,31.9663,31.9272,31.935,99414.0
2015-10-09 10:30:00,40.77,40.8,40.73,40.79,142095.0,31.935,31.9585,31.9037,31.9506,142095.0
2015-10-09 10:40:00,40.79,40.93,40.79,40.92,76675.0,31.9506,32.0603,31.9506,32.0525,76675.0
2015-10-09 10:50:00,40.92,40.93,40.84,40.88,68753.0,32.0525,32.0603,31.9898,32.0211,68753.0
2015-10-09 11:00:00,40.88,40.96,40.88,40.96,85138.0,32.0211,32.0838,32.0211,32.0838,85138.0
2015-10-09 11:10:00,40.96,41.0,40.93,41.0,51331.0,32.0838,32.1151,32.0603,32.1151,51331.0
2015-10-09 11:20:00,41.0,41.04,40.97,41.03,60777.0,32.1151,32.1465,32.0916,32.1386,60777.0
2015-10-09 11:30:00,41.04,41.05,40.99,41.03,93248.0,32.1465,32.1543,32.1073,32.1386,93248.0
2015-10-09 11:40:00,41.02,41.03,40.93,40.93,73019.0,32.1308,32.1386,32.0603,32.0603,73019.0
2015-10-09 11:50:00,40.93,40.95,40.91,40.94,52587.0,32.0603,32.076,32.0446,32.0681,52587.0
2015-10-09 12:00:00,40.93,40.94,40.84,40.84,38758.0,32.0603,32.0681,31.9898,31.9898,38758.0
2015-10-09 12:10:00,40.85,40.86,40.81,40.83,31784.0,31.9976,32.0055,31.9663,31.982,31784.0
2015-10-09 12:20:00,40.82,40.83,40.76,40.8,82558.0,31.9741,31.982,31.9272,31.9585,82558.0
2015-10-09 12:30:00,40.8,40.83,40.79,40.8,30261.0,31.9585,31.982,31.9506,31.9585,30261.0
2015-10-09 12:40:00,40.8,40.81,40.78,40.81,32751.0,31.9585,31.9663,31.9428,31.9663,32751.0
2015-10-09 12:50:00,40.8,40.86,40.79,40.84,48858.0,31.9585,32.0055,31.9506,31.9898,48858.0
2015-10-09 13:00:00,40.85,40.91,40.85,40.85,56530.0,31.9976,32.0446,31.9976,31.9976,56530.0
2015-10-09 13:10:00,40.85,40.86,40.81,40.85,35262.0,31.9976,32.0055,31.9663,31.9976,35262.0
2015-10-09 13:20:00,40.85,40.86,40.81,40.81,32914.0,31.9976,32.0055,31.9663,31.9663,32914.0
2015-10-09 13:30:00,40.81,40.88,40.81,40.86,75840.0,31.9663,32.0211,31.9663,32.0055,75840.0
2015-10-09 13:40:00,40.86,40.92,40.85,40.9,53421.0,32.0055,32.0525,31.9976,32.0368,53421.0
2015-10-09 13:50:00,40.91,40.91,40.85,40.85,42688.0,32.0446,32.0446,31.9976,31.9976,42688.0
2015-10-09 14:00:00,40.84,40.86,40.82,40.83,52530.0,31.9898,32.0055,31.9741,31.982,52530.0
2015-10-09 14:10:00,40.83,40.83,40.81,40.82,42100.0,31.982,31.982,31.9663,31.9741,42100.0
2015-10-09 14:20:00,40.82,40.86,40.81,40.86,70340.0,31.9741,32.0055,31.9663,32.0055,70340.0
2015-10-09 14:30:00,40.85,40.86,40.83,40.86,70805.0,31.9976,32.0055,31.982,32.0055,70805.0
2015-10-09 14:40:00,40.86,40.9,40.85,40.88,60722.0,32.0055,32.0368,31.9976,32.0211,60722.0
2015-10-09 14:50:00,40.88,40.93,40.87,40.93,74726.0,32.0211,32.0603,32.0133,32.0603,74726.0
2015-10-09 15:00:00,40.94,40.94,40.91,40.91,38277.0,32.0681,32.0681,32.0446,32.0446,38277.0
2015-10-09 15:10:00,40.91,40.92,40.86,40.88,86294.0,32.0446,32.0525,32.0055,32.0211,86294.0
2015-10-09 15:20:00,40.88,40.89,40.87,40.89,59653.0,32.0211,32.029,32.0133,32.029,59653.0
2015-10-09 15:30:00,40.88,40.93,40.88,40.92,101749.0,32.0211,32.0603,32.0211,32.0525,101749.0
2015-10-09 15:40:00,40.92,40.97,40.89,40.89,202897.0,32.0525,32.0916,32.029,32.029,202897.0
2015-10-09 15:50:00,40.89,40.94,40.82,40.93,662717.0,32.029,32.0681,31.9741,32.0603,662717.0
2015-10-12 09:30:00,40.93,41.13,40.87,41.12,101716.0,32.0603,32.217,32.0133,32.2091,101716.0
2015-10-12 09:40:00,41.1,41.18,41.07,41.11,61735.0,32.1935,32.2561,32.17,32.2013,61735.0
2015-10-12 09:50:00,41.12,41.12,41.01,41.03,80236.0,32.2091,32.2091,32.123,32.1386,80236.0
2015-10-12 10:00:00,41.03,41.06,41.0,41.05,55588.0,32.1386,32.1621,32.1151,32.1543,55588.0
2015-10-12 10:10:00,41.05,41.07,41.02,41.03,40747.0,32.1543,32.17,32.1308,32.1386,40747.0
2015-10-12 10:20:00,41.02,41.14,41.02,41.12,155549.0,32.1308,32.2248,32.1308,32.2091,155549.0
2015-10-12 10:30:00,41.12,41.15,41.09,41.1,81602.0,32.2091,32.2326,32.1856,32.1935,81602.0
2015-10-12 10:40:00,41.1,41.17,41.1,41.16,64232.0,32.1935,32.2483,32.1935,32.2405,64232.0
2015-10-12 10:50:00,41.16,41.19,41.05,41.05,27628.0,32.2405,32.264,32.1543,32.1543,27628.0
2015-10-12 11:00:00,41.05,41.13,41.04,41.13,45072.0,32.1543,32.217,32.1465,32.217,45072.0
2015-10-12 11:10:00,41.13,41.17,41.13,41.15,34949.0,32.217,32.2483,32.217,32.2326,34949.0
2015-10-12 11:20:00,41.15,41.16,41.13,41.13,27925.0,32.2326,32.2405,32.217,32.217,27925.0
2015-10-12 11:30:00,41.13,41.14,41.12,41.14,19221.0,32.217,32.2248,32.2091,32.2248,19221.0
2015-10-12 11:40:00,41.14,41.2,41.11,41.15,35639.0,32.2248,32.2718,32.2013,32.2326,35639.0
2015-10-12 11:50:00,41.14,41.16,41.13,41.15,19797.0,32.2248,32.2405,32.217,32.2326,19797.0
2015-10-12 12:00:00,41.15,41.16,41.12,41.14,25616.0,32.2326,32.2405,32.2091,32.2248,25616.0
2015-10-12 12:10:00,41.14,41.17,41.12,41.13,24009.0,32.2248,32.2483,32.2091,32.217,24009.0
2015-10-12 12:20:00,41.12,41.14,41.11,41.14,24113.0,32.2091,32.2248,32.2013,32.2248,24113.0
2015-10-12 12:30:00,41.15,41.19,41.13,41.14,56642.0,32.2326,32.264,32.217,32.2248,56642.0
2015-10-12 12:40:00,41.13,41.15,41.12,41.13,25487.0,32.217,32.2326,32.2091,32.217,25487.0
2015-10-12 12:50:00,41.13,41.14,41.07,41.08,63356.0,32.217,32.2248,32.17,32.1778,63356.0
2015-10-12 13:00:00,41.09,41.11,41.06,41.06,21357.0,32.1856,32.2013,32.1621,32.1621,21357.0
2015-10-12 13:10:00,41.07,41.1,41.06,41.09,18059.0,32.17,32.1935,32.1621,32.1856,18059.0
2015-10-12 13:20:00,41.1,41.11,41.07,41.08,79457.0,32.1935,32.2013,32.17,32.1778,79457.0
2015-10-12 13:30:00,41.09,41.1,41.08,41.09,15483.0,32.1856,32.1935,32.1778,32.1856,15483.0
2015-10-12 13:40:00,41.09,41.11,41.08,41.09,51751.0,32.1856,32.2013,32.1778,32.1856,51751.0
2015-10-12 13:50:00,41.09,41.12,41.08,41.1,44191.0,32.1856,32.2091,32.1778,32.1935,44191.0
2015-10-12 14:00:00,41.1,41.13,41.09,41.11,42220.0,32.1935,32.217,32.1856,32.2013,42220.0
2015-10-12 14:10:00,41.11,41.12,41.09,41.09,54378.0,32.2013,32.2091,32.1856,32.1856,54378.0
2015-10-12 14:20:00,41.08,41.09,41.07,41.08,22793.0,32.1778,32.1856,32.17,32.1778,22793.0
2015-10-12 14:30:00,41.08,41.08,41.06,41.07,38103.0,32.1778,32.1778,32.1621,32.17,38103.0
2015-10-12 14:40:00,41.06,41.08,41.05,41.06,46684.0,32.1621,32.1778,32.1543,32.1621,46684.0
2015-10-12 14:50:00,41.07,41.12,41.06,41.11,63428.0,32.17,32.2091,32.1621,32.2013,63428.0
2015-10-12 15:00:00,41.11,41.11,41.06,41.11,54576.0,32.2013,32.2013,32.1621,32.2013,54576.0
2015-10-12 15:10:00,41.11,41.11,41.08,41.08,48563.0,32.2013,32.2013,32.1778,32.1778,48563.0
2015-10-12 15:20:00,41.09,41.12,41.08,41.12,46292.0,32.1856,32.2091,32.1778,32.2091,46292.0
2015-10-12 15:30:00,41.12,41.18,41.1,41.18,88384.0,32.2091,32.2561,32.1935,32.2561,88384.0
2015-10-12 15:40:00,41.18,41.21,41.15,41.2,120040.0,32.2561,32.2796,32.2326,32.2718,120040.0
2015-10-12 15:50:00,41.2,41.24,41.19,41.23,364496.0,32.2718,32.3031,32.264,32.2953,364496.0
2015-10-13 09:30:00,41.01,41.25,41.01,41.25,141538.0,32.123,32.311,32.123,32.311,141538.0
2015-10-13 09:40:00,41.25,41.3,41.2,41.23,113309.0,32.311,32.3501,32.2718,32.2953,113309.0
2015-10-13 09:50:00,41.23,41.28,41.18,41.25,64663.0,32.2953,32.3345,32.2561,32.311,64663.0
2015-10-13 10:00:00,41.25,41.25,41.17,41.22,57565.0,32.311,32.311,32.2483,32.2875,57565.0
2015-10-13 10:10:00,41.22,41.29,41.2,41.27,107680.0,32.2875,32.3423,32.2718,32.3266,107680.0
2015-10-13 10:20:00,41.26,41.4,41.26,41.4,97661.0,32.3188,32.4285,32.3188,32.4285,97661.0
2015-10-13 10:30:00,41.39,41.48,41.36,41.46,239295.0,32.4206,32.4911,32.3971,32.4755,239295.0
2015-10-13 10:40:00,41.46,41.52,41.38,41.38,188758.0,32.4755,32.5225,32.4128,32.4128,188758.0
2015-10-13 10:50:00,41.39,41.51,41.38,41.46,67298.0,32.4206,32.5146,32.4128,32.4755,67298.0
2015-10-13 11:00:00,41.47,41.49,41.44,41.45,72004.0,32.4833,32.499,32.4598,32.4676,72004.0
2015-10-13 11:10:00,41.46,41.48,41.43,41.43,52985.0,32.4755,32.4911,32.452,32.452,52985.0
2015-10-13 11:20:00,41.44,41.46,41.4,41.42,50515.0,32.4598,32.4755,32.4285,32.4441,50515.0
2015-10-13 11:30:00,41.42,41.45,41.41,41.44,38990.0,32.4441,32.4676,32.4363,32.4598,38990.0
2015-10-13 11:40:00,41.44,41.44,41.39,41.43,45674.0,32.4598,32.4598,32.4206,32.452,45674.0
2015-10-13 11:50:00,41.42,41.42,41.37,41.38,29340.0,32.4441,32.4441,32.405,32.4128,29340.0
2015-10-13 12:00:00,41.39,41.45,41.38,41.44,57606.0,32.4206,32.4676,32.4128,32.4598,57606.0
2015-10-13 12:10:00,41.44,41.44,41.38,41.39,59428.0,32.4598,32.4598,32.4128,32.4206,59428.0
2015-10-13 12:20:00,41.39,41.41,41.37,41.4,32791.0,32.4206,32.4363,32.405,32.4285,32791.0
2015-10-13 12:30:00,41.39,41.42,41.39,41.42,41307.0,32.4206,32.4441,32.4206,32.4441,41307.0
2015-10-13 12:40:00,41.42,41.45,41.4,41.43,94821.0,32.4441,32.4676,32.4285,32.452,94821.0
2015-10-13 12:50:00,41.42,41.43,41.34,41.35,61130.0,32.4441,32.452,32.3815,32.3893,61130.0
2015-10-13 13:00:00,41.35,41.36,41.29,41.3,82750.0,32.3893,32.3971,32.3423,32.3501,82750.0
2015-10-13 13:10:00,41.3,41.33,41.28,41.33,49000.0,32.3501,32.3736,32.3345,32.3736,49000.0
2015-10-13 13:20:00,41.33,41.35,41.31,41.35,44723.0,32.3736,32.3893,32.358,32.3893,44723.0
2015-10-13 13:30:00,41.35,41.36,41.26,41.27,170737.0,32.3893,32.3971,32.3188,32.3266,170737.0
2015-10-13 13:40:00,41.27,41.33,41.25,41.32,61236.0,32.3266,32.3736,32.311,32.3658,61236.0
2015-10-13 13:50:00,41.33,41.34,41.28,41.28,47421.0,32.3736,32.3815,32.3345,32.3345,47421.0
2015-10-13 14:00:00,41.28,41.29,41.24,41.26,48809.0,32.3345,32.3423,32.3031,32.3188,48809.0
2015-10-13 14:10:00,41.26,41.3,41.25,41.27,58084.0,32.3188,32.3501,32.311,32.3266,58084.0
2015-10-13 14:20:00,41.27,41.28,41.24,41.24,35428.0,32.3266,32.3345,32.3031,32.3031,35428.0
2015-10-13 14:30:00,41.25,41.3,41.24,41.3,169336.0,32.311,32.3501,32.3031,32.3501,169336.0
2015-10-13 14:40:00,41.3,41.3,41.25,41.28,62665.0,32.3501,32.3501,32.311,32.3345,62665.0
2015-10-13 14:50:00,41.29,41.31,41.27,41.3,57885.0,32.3423,32.358,32.3266,32.3501,57885.0
2015-10-13 15:00:00,41.3,41.31,41.27,41.27,54280.0,32.3501,32.358,32.3266,32.3266,54280.0
2015-10-13 15:10:00,41.27,41.28,41.22,41.23,69574.0,32.3266,32.3345,32.2875,32.2953,69574.0
2015-10-13 15:20:00,41.22,41.26,41.22,41.24,178621.0,32.2875,32.3188,32.2875,32.3031,178621.0
2015-10-13 15:30:00,41.24,41.26,41.17,41.17,111332.0,32.3031,32.3188,32.2483,32.2483,111332.0
2015-10-13 15:40:00,41.17,41.2,41.14,41.16,197212.0,32.2483,32.2718,32.2248,32.2405,197212.0
2015-10-13 15:50:00,41.15,41.24,41.11,41.23,672688.0,32.2326,32.3031,32.2013,32.2953,672688.0
2015-10-14 09:30:00,41.14,41.22,41.1,41.19,103642.0,32.2248,32.2875,32.1935,32.264,103642.0
2015-10-14 09:40:00,41.19,41.23,41.17,41.23,32290.0,32.264,32.2953,32.2483,32.2953,32290.0
2015-10-14 09:50:00,41.22,41.26,41.19,41.21,72499.0,32.2875,32.3188,32.264,32.2796,72499.0
2015-10-14 10:00:00,41.2,41.2,41.13,41.16,43527.0,32.2718,32.2718,32.217,32.2405,43527.0
2015-10-14 10:10:00,41.16,41.16,41.05,41.08,51502.0,32.2405,32.2405,32.1543,32.1778,51502.0
2015-10-14 10:20:00,41.07,41.07,40.98,41.0,43235.0,32.17,32.17,32.0995,32.1151,43235.0
2015-10-14 10:30:00,41.0,41.07,40.94,40.94,95221.0,32.1151,32.17,32.0681,32.0681,95221.0
2015-10-14 10:40:00,40.95,40.98,40.87,40.88,61864.0,32.076,32.0995,32.0133,32.0211,61864.0
2015-10-14 10:50:00,40.87,40.91,40.76,40.76,81557.0,32.0133,32.0446,31.9272,31.9272,81557.0
2015-10-14 11:00:00,40.76,40.81,40.72,40.79,60892.0,31.9272,31.9663,31.8958,31.9506,60892.0
2015-10-14 11:10:00,40.79,40.81,40.76,40.77,137665.0,31.9506,31.9663,31.9272,31.935,137665.0
2015-10-14 11:20:00,40.77,40.86,40.76,40.84,58094.0,31.935,32.0055,31.9272,31.9898,58094.0
2015-10-14 11:30:00,40.84,40.91,40.83,40.91,56379.0,31.9898,32.0446,31.982,32.0446,56379.0
2015-10-14 11:40:00,40.91,40.92,40.85,40.86,54066.0,32.0446,32.0525,31.9976,32.0055,54066.0
2015-10-14 11:50:00,40.85,40.88,40.8,40.82,163210.0,31.9976,32.0211,31.9585,31.9741,163210.0
2015-10-14 12:00:00,40.83,40.84,40.72,40.72,101455.0,31.982,31.9898,31.8958,31.8958,101455.0
2015-10-14 12:10:00,40.73,40.8,40.71,40.72,66951.0,31.9037,31.9585,31.888,31.8958,66951.0
2015-10-14 12:20:00,40.72,40.75,40.69,40.72,36393.0,31.8958,31.9193,31.8723,31.8958,36393.0
2015-10-14 12:30:00,40.72,40.76,40.69,40.71,28553.0,31.8958,31.9272,31.8723,31.888,28553.0
2015-10-14 12:40:00,40.71,40.78,40.7,40.77,49297.0,31.888,31.9428,31.8802,31.935,49297.0
2015-10-14 12:50:00,40.77,40.79,40.73,40.75,30406.0,31.935,31.9506,31.9037,31.9193,30406.0
2015-10-14 13:00:00,40.76,40.77,40.71,40.73,32376.0,31.9272,31.935,31.888,31.9037,32376.0
2015-10-14 13:10:00,40.73,40.75,40.69,40.71,26484.0,31.9037,31.9193,31.8723,31.888,26484.0
2015-10-14 13:20:00,40.7,40.7,40.63,40.65,29974.0,31.8802,31.8802,31.8253,31.841,29974.0
2015-10-14 13:30:00,40.64,40.69,40.62,40.68,42971.0,31.8332,31.8723,31.8175,31.8645,42971.0
2015-10-14 13:40:00,40.67,40.68,40.61,40.62,54312.0,31.8567,31.8645,31.8097,31.8175,54312.0
2015-10-14 13:50:00,40.62,40.63,40.58,40.62,32607.0,31.8175,31.8253,31.7862,31.8175,32607.0
2015-10-14 14:00:00,40.62,40.64,40.5,40.51,56221.0,31.8175,31.8332,31.7235,31.7313,56221.0
2015-10-14 14:10:00,40.5,40.52,40.46,40.47,55083.0,31.7235,31.7392,31.6922,31.7,55083.0
2015-10-14 14:20:00,40.46,40.53,40.43,40.43,50716.0,31.6922,31.747,31.6687,31.6687,50716.0
2015-10-14 14:30:00,40.44,40.46,40.41,40.41,78001.0,31.6765,31.6922,31.653,31.653,78001.0
2015-10-14 14:40:00,40.41,40.42,40.36,40.38,41395.0,31.653,31.6608,31.6138,31.6295,41395.0
2015-10-14 14:50:00,40.38,40.39,40.29,40.34,100634.0,31.6295,31.6373,31.559,31.5982,100634.0
2015-10-14 15:00:00,40.34,40.44,40.34,40.44,93178.0,31.5982,31.6765,31.5982,31.6765,93178.0
2015-10-14 15:10:00,40.43,40.47,40.35,40.35,79054.0,31.6687,31.7,31.606,31.606,79054.0
2015-10-14 15:20:00,40.36,40.43,40.33,40.43,95757.0,31.6138,31.6687,31.5903,31.6687,95757.0
2015-10-14 15:30:00,40.43,40.47,40.4,40.42,134600.0,31.6687,31.7,31.6452,31.6608,134600.0
2015-10-14 15:40:00,40.42,40.44,40.39,40.41,199982.0,31.6608,31.6765,31.6373,31.653,199982.0
2015-10-14 15:50:00,40.41,40.46,40.34,40.43,483678.0,31.653,31.6922,31.5982,31.6687,483678.0
2015-10-15 09:30:00,40.59,40.64,40.42,40.57,81331.0,31.794,31.8332,31.6608,31.7783,81331.0
2015-10-15 09:40:00,40.58,40.6,40.48,40.57,89926.0,31.7862,31.8018,31.7078,31.7783,89926.0
2015-10-15 09:50:00,40.56,40.61,40.48,40.58,44383.0,31.7705,31.8097,31.7078,31.7862,44383.0
2015-10-15 10:00:00,40.58,40.65,40.56,40.6,49122.0,31.7862,31.841,31.7705,31.8018,49122.0
2015-10-15 10:10:00,40.6,40.69,40.6,40.69,42309.0,31.8018,31.8723,31.8018,31.8723,42309.0
2015-10-15 10:20:00,40.69,40.7,40.6,40.6,42407.0,31.8723,31.8802,31.8018,31.8018,42407.0
2015-10-15 10:30:00,40.6,40.75,40.59,40.75,54878.0,31.8018,31.9193,31.794,31.9193,54878.0
2015-10-15 10:40:00,40.74,40.77,40.71,40.74,52089.0,31.9115,31.935,31.888,31.9115,52089.0
2015-10-15 10:50:00,40.75,40.8,40.73,40.75,94855.0,31.9193,31.9585,31.9037,31.9193,94855.0
2015-10-15 11:00:00,40.74,40.76,40.69,40.71,64928.0,31.9115,31.9272,31.8723,31.888,64928.0
2015-10-15 11:10:00,40.71,40.71,40.67,40.69,61764.0,31.888,31.888,31.8567,31.8723,61764.0
2015-10-15 11:20:00,40.69,40.74,40.67,40.73,70462.0,31.8723,31.9115,31.8567,31.9037,70462.0
2015-10-15 11:30:00,40.73,40.74,40.64,40.64,75172.0,31.9037,31.9115,31.8332,31.8332,75172.0
2015-10-15 11:40:00,40.64,40.64,40.56,40.6,81876.0,31.8332,31.8332,31.7705,31.8018,81876.0
2015-10-15 11:50:00,40.6,40.61,40.53,40.59,54472.0,31.8018,31.8097,31.747,31.794,54472.0
2015-10-15 12:00:00,40.59,40.63,40.59,40.61,37782.0,31.794,31.8253,31.794,31.8097,37782.0
2015-10-15 12:10:00,40.61,40.61,40.58,40.59,25999.0,31.8097,31.8097,31.7862,31.794,25999.0
2015-10-15 12:20:00,40.6,40.63,40.58,40.59,34410.0,31.8018,31.8253,31.7862,31.794,34410.0
2015-10-15 12:30:00,40.59,40.6,40.57,40.6,22223.0,31.794,31.8018,31.7783,31.8018,22223.0
2015-10-15 12:40:00,40.6,40.62,40.57,40.59,35008.0,31.8018,31.8175,31.7783,31.794,35008.0
2015-10-15 12:50:00,40.6,40.6,40.57,40.58,35902.0,31.8018,31.8018,31.7783,31.7862,35902.0
2015-10-15 13:00:00,40.59,40.61,40.55,40.59,45572.0,31.794,31.8097,31.7627,31.794,45572.0
2015-10-15 13:10:00,40.6,40.64,40.58,40.63,55003.0,31.8018,31.8332,31.7862,31.8253,55003.0
2015-10-15 13:20:00,40.63,40.65,40.61,40.61,49067.0,31.8253,31.841,31.8097,31.8097,49067.0
2015-10-15 13:30:00,40.61,40.62,40.58,40.62,27673.0,31.8097,31.8175,31.7862,31.8175,27673.0
2015-10-15 13:40:00,40.61,40.62,40.59,40.59,32812.0,31.8097,31.8175,31.794,31.794,32812.0
2015-10-15 13:50:00,40.6,40.64,40.58,40.58,70681.0,31.8018,31.8332,31.7862,31.7862,70681.0
2015-10-15 14:00:00,40.59,40.65,40.58,40.61,70295.0,31.794,31.841,31.7862,31.8097,70295.0
2015-10-15 14:10:00,40.61,40.64,40.59,40.62,57169.0,31.8097,31.8332,31.794,31.8175,57169.0
2015-10-15 14:20:00,40.62,40.63,40.62,40.62,26268.0,31.8175,31.8253,31.8175,31.8175,26268.0
2015-10-15 14:30:00,40.63,40.64,40.62,40.63,45331.0,31.8253,31.8332,31.8175,31.8253,45331.0
2015-10-15 14:40:00,40.64,40.68,40.61,40.64,96145.0,31.8332,31.8645,31.8097,31.8332,96145.0
2015-10-15 14:50:00,40.64,40.69,40.63,40.69,36339.0,31.8332,31.8723,31.8253,31.8723,36339.0
2015-10-15 15:00:00,40.68,40.73,40.67,40.71,63789.0,31.8645,31.9037,31.8567,31.888,63789.0
2015-10-15 15:10:00,40.7,40.77,40.7,40.74,64437.0,31.8802,31.935,31.8802,31.9115,64437.0
2015-10-15 15:20:00,40.74,40.83,40.74,40.81,64238.0,31.9115,31.982,31.9115,31.9663,64238.0
2015-10-15 15:30:00,40.81,40.83,40.76,40.81,95705.0,31.9663,31.982,31.9272,31.9663,95705.0
2015-10-15 15:40:00,40.81,40.87,40.8,40.8,148432.0,31.9663,32.0133,31.9585,31.9585,148432.0
2015-10-15 15:50:00,40.81,40.82,40.77,40.8,181749.0,31.9663,31.9741,31.935,31.9585,181749.0
2015-10-16 09:30:00,40.88,40.97,40.81,40.97,256134.0,32.0211,32.0916,31.9663,32.0916,256134.0
2015-10-16 09:40:00,40.98,41.01,40.95,41.0,81733.0,32.0995,32.123,32.076,32.1151,81733.0
2015-10-16 09:50:00,41.0,41.11,41.0,41.04,47131.0,32.1151,32.2013,32.1151,32.1465,47131.0
2015-10-16 10:00:00,41.04,41.06,40.99,41.06,47780.0,32.1465,32.1621,32.1073,32.1621,47780.0
2015-10-16 10:10:00,41.06,41.09,41.03,41.05,43672.0,32.1621,32.1856,32.1386,32.1543,43672.0
2015-10-16 10:20:00,41.04,41.04,40.97,41.0,103179.0,32.1465,32.1465,32.0916,32.1151,103179.0
2015-10-16 10:30:00,41.0,41.04,40.98,41.04,38596.0,32.1151,32.1465,32.0995,32.1465,38596.0
2015-10-16 10:40:00,41.04,41.12,41.03,41.12,68111.0,32.1465,32.2091,32.1386,32.2091,68111.0
2015-10-16 10:50:00,41.12,41.19,41.11,41.18,47297.0,32.2091,32.264,32.2013,32.2561,47297.0
2015-10-16 11:00:00,41.18,41.22,41.16,41.22,55831.0,32.2561,32.2875,32.2405,32.2875,55831.0
2015-10-16 11:10:00,41.22,41.24,41.2,41.23,34690.0,32.2875,32.3031,32.2718,32.2953,34690.0
2015-10-16 11:20:00,41.24,41.25,41.19,41.21,45019.0,32.3031,32.311,32.264,32.2796,45019.0
2015-10-16 11:30:00,41.21,41.22,41.18,41.19,44522.0,32.2796,32.2875,32.2561,32.264,44522.0
2015-10-16 11:40:00,41.18,41.24,41.18,41.24,32622.0,32.2561,32.3031,32.2561,32.3031,32622.0
2015-10-16 11:50:00,41.24,41.28,41.22,41.23,34263.0,32.3031,32.3345,32.2875,32.2953,34263.0
2015-10-16 12:00:00,41.22,41.23,41.17,41.17,33257.0,32.2875,32.2953,32.2483,32.2483,33257.0
2015-10-16 12:10:00,41.18,41.19,41.14,41.15,28149.0,32.2561,32.264,32.2248,32.2326,28149.0
2015-10-16 12:20:00,41.15,41.16,41.12,41.12,29815.0,32.2326,32.2405,32.2091,32.2091,29815.0
2015-10-16 12:30:00,41.12,41.19,41.12,41.18,34648.0,32.2091,32.264,32.2091,32.2561,34648.0
2015-10-16 12:40:00,41.18,41.18,41.14,41.14,40302.0,32.2561,32.2561,32.2248,32.2248,40302.0
2015-10-16 12:50:00,41.14,41.16,41.14,41.15,32209.0,32.2248,32.2405,32.2248,32.2326,32209.0
2015-10-16 13:00:00,41.14,41.15,41.13,41.14,21649.0,32.2248,32.2326,32.217,32.2248,21649.0
2015-10-16 13:10:00,41.14,41.16,41.11,41.12,39153.0,32.2248,32.2405,32.2013,32.2091,39153.0
2015-10-16 13:20:00,41.12,41.14,41.12,41.14,25533.0,32.2091,32.2248,32.2091,32.2248,25533.0
2015-10-16 13:30:00,41.14,41.16,41.13,41.14,52629.0,32.2248,32.2405,32.217,32.2248,52629.0
2015-10-16 13:40:00,41.14,41.14,41.11,41.13,63348.0,32.2248,32.2248,32.2013,32.217,63348.0
2015-10-16 13:50:00,41.14,41.16,41.12,41.12,55219.0,32.2248,32.2405,32.2091,32.2091,55219.0
2015-10-16 14:00:00,41.12,41.12,41.09,41.09,36177.0,32.2091,32.2091,32.1856,32.1856,36177.0
2015-10-16 14:10:00,41.09,41.16,41.09,41.15,71854.0,32.1856,32.2405,32.1856,32.2326,71854.0
2015-10-16 14:20:00,41.15,41.2,41.14,41.19,33053.0,32.2326,32.2718,32.2248,32.264,33053.0
2015-10-16 14:30:00,41.2,41.28,41.17,41.28,76533.0,32.2718,32.3345,32.2483,32.3345,76533.0
2015-10-16 14:40:00,41.28,41.3,41.24,41.25,58173.0,32.3345,32.3501,32.3031,32.311,58173.0
2015-10-16 14:50:00,41.24,41.29,41.23,41.28,73831.0,32.3031,32.3423,32.2953,32.3345,73831.0
2015-10-16 15:00:00,41.28,41.29,41.25,41.28,55307.0,32.3345,32.3423,32.311,32.3345,55307.0
2015-10-16 15:10:00,41.28,41.3,41.26,41.27,54783.0,32.3345,32.3501,32.3188,32.3266,54783.0
2015-10-16 15:20:00,41.27,41.33,41.27,41.3,80228.0,32.3266,32.3736,32.3266,32.3501,80228.0
2015-10-16 15:30:00,41.31,41.34,41.3,41.33,107293.0,32.358,32.3815,32.3501,32.3736,107293.0
2015-10-16 15:40:00,41.33,41.43,41.32,41.35,216472.0,32.3736,32.452,32.3658,32.3893,216472.0
2015-10-16 15:50:00,41.36,41.46,41.35,41.43,332062.0,32.3971,32.4755,32.3893,32.452,332062.0
2015-10-19 09:30:00,41.29,41.4,41.11,41.38,161086.0,32.3423,32.4285,32.2013,32.4128,161086.0
2015-10-19 09:40:00,41.39,41.45,41.36,41.38,72249.0,32.4206,32.4676,32.3971,32.4128,72249.0
2015-10-19 09:50:00,41.38,41.4,41.3,41.3,73064.0,32.4128,32.4285,32.3501,32.3501,73064.0
2015-10-19 10:00:00,41.3,41.32,41.25,41.29,43999.0,32.3501,32.3658,32.311,32.3423,43999.0
2015-10-19 10:10:00,41.29,41.31,41.25,41.27,32131.0,32.3423,32.358,32.311,32.3266,32131.0
2015-10-19 10:20:00,41.28,41.3,41.26,41.29,50153.0,32.3345,32.3501,32.3188,32.3423,50153.0
2015-10-19 10:30:00,41.29,41.37,41.26,41.37,52458.0,32.3423,32.405,32.3188,32.405,52458.0
2015-10-19 10:40:00,41.37,41.41,41.34,41.34,37237.0,32.405,32.4363,32.3815,32.3815,37237.0
2015-10-19 10:50:00,41.34,41.39,41.31,41.39,32168.0,32.3815,32.4206,32.358,32.4206,32168.0
2015-10-19 11:00:00,41.4,41.41,41.35,41.38,37891.0,32.4285,32.4363,32.3893,32.4128,37891.0
2015-10-19 11:10:00,41.38,41.39,41.36,41.37,27958.0,32.4128,32.4206,32.3971,32.405,27958.0
2015-10-19 11:20:00,41.38,41.38,41.32,41.36,88796.0,32.4128,32.4128,32.3658,32.3971,88796.0
2015-10-19 11:30:00,41.36,41.46,41.35,41.38,117470.0,32.3971,32.4755,32.3893,32.4128,117470.0
2015-10-19 11:40:00,41.38,41.39,41.35,41.36,19960.0,32.4128,32.4206,32.3893,32.3971,19960.0
2015-10-19 11:50:00,41.36,41.38,41.35,41.35,16599.0,32.3971,32.4128,32.3893,32.3893,16599.0
2015-10-19 12:00:00,41.35,41.35,41.26,41.28,33548.0,32.3893,32.3893,32.3188,32.3345,33548.0
2015-10-19 12:10:00,41.27,41.3,41.26,41.28,26463.0,32.3266,32.3501,32.3188,32.3345,26463.0
2015-10-19 12:20:00,41.29,41.33,41.28,41.32,27936.0,32.3423,32.3736,32.3345,32.3658,27936.0
2015-10-19 12:30:00,41.32,41.32,41.23,41.24,56439.0,32.3658,32.3658,32.2953,32.3031,56439.0
2015-10-19 12:40:00,41.25,41.31,41.24,41.29,26549.0,32.311,32.358,32.3031,32.3423,26549.0
2015-10-19 12:50:00,41.29,41.36,41.29,41.34,41479.0,32.3423,32.3971,32.3423,32.3815,41479.0
2015-10-19 13:00:00,41.35,41.36,41.33,41.33,15806.0,32.3893,32.3971,32.3736,32.3736,15806.0
2015-10-19 13:10:00,41.33,41.35,41.3,41.31,28213.0,32.3736,32.3893,32.3501,32.358,28213.0
2015-10-19 13:20:00,41.31,41.32,41.25,41.3,37259.0,32.358,32.3658,32.311,32.3501,37259.0
2015-10-19 13:30:00,41.31,41.35,41.3,41.33,77299.0,32.358,32.3893,32.3501,32.3736,77299.0
2015-10-19 13:40:00,41.33,41.33,41.29,41.3,47929.0,32.3736,32.3736,32.3423,32.3501,47929.0
2015-10-19 13:50:00,41.3,41.32,41.29,41.32,27861.0,32.3501,32.3658,32.3423,32.3658,27861.0
2015-10-19 14:00:00,41.32,41.33,41.3,41.31,42318.0,32.3658,32.3736,32.3501,32.358,42318.0
2015-10-19 14:10:00,41.3,41.33,41.29,41.32,41199.0,32.3501,32.3736,32.3423,32.3658,41199.0
2015-10-19 14:20:00,41.32,41.32,41.29,41.3,30323.0,32.3658,32.3658,32.3423,32.3501,30323.0
2015-10-19 14:30:00,41.3,41.37,41.3,41.37,49108.0,32.3501,32.405,32.3501,32.405,49108.0
2015-10-19 14:40:00,41.37,41.37,41.33,41.33,34825.0,32.405,32.405,32.3736,32.3736,34825.0
2015-10-19 14:50:00,41.33,41.37,41.33,41.34,54200.0,32.3736,32.405,32.3736,32.3815,54200.0
2015-10-19 15:00:00,41.34,41.37,41.33,41.34,49486.0,32.3815,32.405,32.3736,32.3815,49486.0
2015-10-19 15:10:00,41.35,41.35,41.33,41.33,78387.0,32.3893,32.3893,32.3736,32.3736,78387.0
2015-10-19 15:20:00,41.34,41.38,41.33,41.36,101414.0,32.3815,32.4128,32.3736,32.3971,101414.0
2015-10-19 15:30:00,41.37,41.43,41.35,41.41,75189.0,32.405,32.452,32.3893,32.4363,75189.0
2015-10-19 15:40:00,41.41,41.42,41.36,41.38,65528.0,32.4363,32.4441,32.3971,32.4128,65528.0
2015-10-19 15:50:00,41.38,41.43,41.35,41.42,179799.0,32.4128,32.452,32.3893,32.4441,179799.0
2015-10-20 09:30:00,41.36,41.46,41.23,41.43,107485.0,32.3971,32.4755,32.2953,32.452,107485.0
2015-10-20 09:40:00,41.44,41.45,41.39,41.42,33455.0,32.4598,32.4676,32.4206,32.4441,33455.0
2015-10-20 09:50:00,41.43,41.48,41.41,41.41,33198.0,32.452,32.4911,32.4363,32.4363,33198.0
2015-10-20 10:00:00,41.42,41.45,41.4,41.45,27100.0,32.4441,32.4676,32.4285,32.4676,27100.0
2015-10-20 10:10:00,41.46,41.47,41.43,41.46,35627.0,32.4755,32.4833,32.452,32.4755,35627.0
2015-10-20 10:20:00,41.46,41.53,41.46,41.47,97845.0,32.4755,32.5303,32.4755,32.4833,97845.0
2015-10-20 10:30:00,41.47,41.48,41.38,41.39,139114.0,32.4833,32.4911,32.4128,32.4206,139114.0
2015-10-20 10:40:00,41.39,41.41,41.36,41.41,33270.0,32.4206,32.4363,32.3971,32.4363,33270.0
2015-10-20 10:50:00,41.4,41.4,41.36,41.36,13144.0,32.4285,32.4285,32.3971,32.3971,13144.0
2015-10-20 11:00:00,41.36,41.37,41.32,41.34,89583.0,32.3971,32.405,32.3658,32.3815,89583.0
2015-10-20 11:10:00,41.34,41.36,41.26,41.27,72299.0,32.3815,32.3971,32.3188,32.3266,72299.0
2015-10-20 11:20:00,41.28,41.3,41.23,41.23,66234.0,32.3345,32.3501,32.2953,32.2953,66234.0
2015-10-20 11:30:00,41.23,41.25,41.2,41.22,45107.0,32.2953,32.311,32.2718,32.2875,45107.0
2015-10-20 11:40:00,41.22,41.24,41.18,41.2,54839.0,32.2875,32.3031,32.2561,32.2718,54839.0
2015-10-20 11:50:00,41.19,41.22,41.17,41.22,31377.0,32.264,32.2875,32.2483,32.2875,31377.0
2015-10-20 12:00:00,41.21,41.26,41.2,41.26,41421.0,32.2796,32.3188,32.2718,32.3188,41421.0
2015-10-20 12:10:00,41.26,41.26,41.21,41.21,31885.0,32.3188,32.3188,32.2796,32.2796,31885.0
2015-10-20 12:20:00,41.21,41.23,41.19,41.23,30571.0,32.2796,32.2953,32.264,32.2953,30571.0
2015-10-20 12:30:00,41.23,41.24,41.2,41.22,38772.0,32.2953,32.3031,32.2718,32.2875,38772.0
2015-10-20 12:40:00,41.22,41.22,41.18,41.19,27842.0,32.2875,32.2875,32.2561,32.264,27842.0
2015-10-20 12:50:00,41.19,41.21,41.18,41.21,25165.0,32.264,32.2796,32.2561,32.2796,25165.0
2015-10-20 13:00:00,41.2,41.21,41.14,41.14,49868.0,32.2718,32.2796,32.2248,32.2248,49868.0
2015-10-20 13:10:00,41.15,41.2,41.14,41.2,17366.0,32.2326,32.2718,32.2248,32.2718,17366.0
2015-10-20 13:20:00,41.2,41.2,41.16,41.19,30831.0,32.2718,32.2718,32.2405,32.264,30831.0
2015-10-20 13:30:00,41.19,41.19,41.17,41.18,39689.0,32.264,32.264,32.2483,32.2561,39689.0
2015-10-20 13:40:00,41.17,41.18,41.14,41.15,35561.0,32.2483,32.2561,32.2248,32.2326,35561.0
2015-10-20 13:50:00,41.15,41.16,41.14,41.16,49298.0,32.2326,32.2405,32.2248,32.2405,49298.0
2015-10-20 14:00:00,41.15,41.18,41.14,41.15,41014.0,32.2326,32.2561,32.2248,32.2326,41014.0
2015-10-20 14:10:00,41.14,41.16,41.13,41.16,35990.0,32.2248,32.2405,32.217,32.2405,35990.0
2015-10-20 14:20:00,41.16,41.19,41.14,41.19,30544.0,32.2405,32.264,32.2248,32.264,30544.0
2015-10-20 14:30:00,41.19,41.19,41.15,41.16,48968.0,32.264,32.264,32.2326,32.2405,48968.0
2015-10-20 14:40:00,41.16,41.19,41.14,41.19,55416.0,32.2405,32.264,32.2248,32.264,55416.0
2015-10-20 14:50:00,41.18,41.2,41.17,41.2,42573.0,32.2561,32.2718,32.2483,32.2718,42573.0
2015-10-20 15:00:00,41.2,41.23,41.16,41.18,72074.0,32.2718,32.2953,32.2405,32.2561,72074.0
2015-10-20 15:10:00,41.17,41.25,41.12,41.13,329336.0,32.2483,32.311,32.2091,32.217,329336.0
2015-10-20 15:20:00,41.13,41.13,41.09,41.1,126947.0,32.217,32.217,32.1856,32.1935,126947.0
2015-10-20 15:30:00,41.11,41.11,41.08,41.09,76595.0,32.2013,32.2013,32.1778,32.1856,76595.0
2015-10-20 15:40:00,41.08,41.1,41.06,41.08,129267.0,32.1778,32.1935,32.1621,32.1778,129267.0
2015-10-20 15:50:00,41.07,41.08,41.04,41.08,248250.0,32.17,32.1778,32.1465,32.1778,248250.0
2015-10-21 09:30:00,41.18,41.29,41.0,41.19,101766.0,32.2561,32.3423,32.1151,32.264,101766.0
2015-10-21 09:40:00,41.19,41.41,41.18,41.39,80396.0,32.264,32.4363,32.2561,32.4206,80396.0
2015-10-21 09:50:00,41.4,41.46,41.38,41.44,58444.0,32.4285,32.4755,32.4128,32.4598,58444.0
2015-10-21 10:00:00,41.44,41.44,41.34,41.38,82845.0,32.4598,32.4598,32.3815,32.4128,82845.0
2015-10-21 10:10:00,41.38,41.4,41.38,41.4,39541.0,32.4128,32.4285,32.4128,32.4285,39541.0
2015-10-21 10:20:00,41.39,41.49,41.38,41.47,83664.0,32.4206,32.499,32.4128,32.4833,83664.0
2015-10-21 10:30:00,41.47,41.52,41.47,41.5,82939.0,32.4833,32.5225,32.4833,32.5068,82939.0
2015-10-21 10:40:00,41.51,41.54,41.48,41.48,49910.0,32.5146,32.5381,32.4911,32.4911,49910.0
2015-10-21 10:50:00,41.48,41.63,41.48,41.62,56748.0,32.4911,32.6086,32.4911,32.6008,56748.0
2015-10-21 11:00:00,41.62,41.63,41.58,41.59,58189.0,32.6008,32.6086,32.5695,32.5773,58189.0
2015-10-21 11:10:00,41.58,41.6,41.54,41.59,57967.0,32.5695,32.5851,32.5381,32.5773,57967.0
2015-10-21 11:20:00,41.6,41.68,41.6,41.64,62713.0,32.5851,32.6478,32.5851,32.6165,62713.0
2015-10-21 11:30:00,41.64,41.7,41.61,41.68,61154.0,32.6165,32.6634,32.593,32.6478,61154.0
2015-10-21 11:40:00,41.68,41.68,41.65,41.67,28479.0,32.6478,32.6478,32.6243,32.64,28479.0
2015-10-21 11:50:00,41.67,41.68,41.64,41.66,48137.0,32.64,32.6478,32.6165,32.6321,48137.0
2015-10-21 12:00:00,41.65,41.67,41.64,41.64,45145.0,32.6243,32.64,32.6165,32.6165,45145.0
2015-10-21 12:10:00,41.65,41.67,41.64,41.65,62889.0,32.6243,32.64,32.6165,32.6243,62889.0
2015-10-21 12:20:00,41.65,41.79,41.65,41.79,151000.0,32.6243,32.7339,32.6243,32.7339,151000.0
2015-10-21 12:30:00,41.78,41.82,41.76,41.8,60037.0,32.7261,32.7574,32.7104,32.7418,60037.0
2015-10-21 12:40:00,41.8,41.81,41.75,41.8,66227.0,32.7418,32.7496,32.7026,32.7418,66227.0
2015-10-21 12:50:00,41.8,41.86,41.8,41.84,65857.0,32.7418,32.7888,32.7418,32.7731,65857.0
2015-10-21 13:00:00,41.84,41.84,41.77,41.81,88295.0,32.7731,32.7731,32.7183,32.7496,88295.0
2015-10-21 13:10:00,41.81,41.86,41.77,41.77,44922.0,32.7496,32.7888,32.7183,32.7183,44922.0
2015-10-21 13:20:00,41.77,41.79,41.7,41.71,48336.0,32.7183,32.7339,32.6634,32.6713,48336.0
2015-10-21 13:30:00,41.7,41.76,41.69,41.76,82597.0,32.6634,32.7104,32.6556,32.7104,82597.0
2015-10-21 13:40:00,41.76,41.8,41.75,41.78,68892.0,32.7104,32.7418,32.7026,32.7261,68892.0
2015-10-21 13:50:00,41.77,41.83,41.76,41.8,114725.0,32.7183,32.7653,32.7104,32.7418,114725.0
2015-10-21 14:00:00,41.78,41.79,41.72,41.75,65172.0,32.7261,32.7339,32.6791,32.7026,65172.0
2015-10-21 14:10:00,41.76,41.83,41.74,41.83,69912.0,32.7104,32.7653,32.6948,32.7653,69912.0
2015-10-21 14:20:00,41.83,41.83,41.77,41.79,56016.0,32.7653,32.7653,32.7183,32.7339,56016.0
2015-10-21 14:30:00,41.79,41.86,41.79,41.85,63985.0,32.7339,32.7888,32.7339,32.7809,63985.0
2015-10-21 14:40:00,41.85,41.87,41.84,41.86,82998.0,32.7809,32.7966,32.7731,32.7888,82998.0
2015-10-21 14:50:00,41.86,41.87,41.78,41.79,131963.0,32.7888,32.7966,32.7261,32.7339,131963.0
2015-10-21 15:00:00,41.79,41.8,41.73,41.76,109891.0,32.7339,32.7418,32.6869,32.7104,109891.0
2015-10-21 15:10:00,41.75,41.75,41.65,41.67,73641.0,32.7026,32.7026,32.6243,32.64,73641.0
2015-10-21 15:20:00,41.66,41.7,41.65,41.66,141304.0,32.6321,32.6634,32.6243,32.6321,141304.0
2015-10-21 15:30:00,41.66,41.69,41.63,41.67,110201.0,32.6321,32.6556,32.6086,32.64,110201.0
2015-10-21 15:40:00,41.67,41.67,41.53,41.56,208252.0,32.64,32.64,32.5303,32.5538,208252.0
2015-10-21 15:50:00,41.56,41.57,41.5,41.55,206539.0,32.5538,32.5616,32.5068,32.546,206539.0
2015-10-22 09:30:00,41.72,41.82,41.7,41.71,126757.0,32.6791,32.7574,32.6634,32.6713,126757.0
2015-10-22 09:40:00,41.71,41.83,41.7,41.82,44286.0,32.6713,32.7653,32.6634,32.7574,44286.0
2015-10-22 09:50:00,41.82,41.91,41.82,41.87,54518.0,32.7574,32.8279,32.7574,32.7966,54518.0
2015-10-22 10:00:00,41.87,41.87,41.82,41.86,37437.0,32.7966,32.7966,32.7574,32.7888,37437.0
2015-10-22 10:10:00,41.86,41.97,41.82,41.96,87247.0,32.7888,32.8749,32.7574,32.8671,87247.0
2015-10-22 10:20:00,41.97,41.99,41.94,41.97,104664.0,32.8749,32.8906,32.8514,32.8749,104664.0
2015-10-22 10:30:00,41.97,42.0,41.94,41.96,107260.0,32.8749,32.8984,32.8514,32.8671,107260.0
2015-10-22 10:40:00,41.97,42.03,41.96,41.98,82676.0,32.8749,32.9219,32.8671,32.8828,82676.0
2015-10-22 10:50:00,41.98,42.03,41.94,41.98,124303.0,32.8828,32.9219,32.8514,32.8828,124303.0
2015-10-22 11:00:00,41.99,41.99,41.84,41.86,97565.0,32.8906,32.8906,32.7731,32.7888,97565.0
2015-10-22 11:10:00,41.86,41.92,41.86,41.87,29764.0,32.7888,32.8358,32.7888,32.7966,29764.0
2015-10-22 11:20:00,41.88,41.88,41.83,41.86,26206.0,32.8044,32.8044,32.7653,32.7888,26206.0
2015-10-22 11:30:00,41.86,41.95,41.86,41.9,56139.0,32.7888,32.8593,32.7888,32.8201,56139.0
2015-10-22 11:40:00,41.9,41.94,41.87,41.93,35408.0,32.8201,32.8514,32.7966,32.8436,35408.0
2015-10-22 11:50:00,41.93,41.96,41.9,41.93,33247.0,32.8436,32.8671,32.8201,32.8436,33247.0
2015-10-22 12:00:00,41.93,41.95,41.9,41.91,29858.0,32.8436,32.8593,32.8201,32.8279,29858.0
2015-10-22 12:10:00,41.91,41.96,41.91,41.92,69064.0,32.8279,32.8671,32.8279,32.8358,69064.0
2015-10-22 12:20:00,41.93,41.96,41.86,41.9,220224.0,32.8436,32.8671,32.7888,32.8201,220224.0
2015-10-22 12:30:00,41.91,41.94,41.89,41.9,37644.0,32.8279,32.8514,32.8123,32.8201,37644.0
2015-10-22 12:40:00,41.9,41.92,41.83,41.84,67330.0,32.8201,32.8358,32.7653,32.7731,67330.0
2015-10-22 12:50:00,41.85,41.86,41.82,41.85,65459.0,32.7809,32.7888,32.7574,32.7809,65459.0
2015-10-22 13:00:00,41.85,41.86,41.82,41.84,37107.0,32.7809,32.7888,32.7574,32.7731,37107.0
2015-10-22 13:10:00,41.83,41.86,41.8,41.83,53377.0,32.7653,32.7888,32.7418,32.7653,53377.0
2015-10-22 13:20:00,41.83,41.85,41.78,41.78,65734.0,32.7653,32.7809,32.7261,32.7261,65734.0
2015-10-22 13:30:00,41.78,41.82,41.78,41.82,30949.0,32.7261,32.7574,32.7261,32.7574,30949.0
2015-10-22 13:40:00,41.82,41.86,41.78,41.79,61536.0,32.7574,32.7888,32.7261,32.7339,61536.0
2015-10-22 13:50:00,41.79,41.79,41.72,41.73,100475.0,32.7339,32.7339,32.6791,32.6869,100475.0
2015-10-22 14:00:00,41.73,41.79,41.72,41.75,63090.0,32.6869,32.7339,32.6791,32.7026,63090.0
2015-10-22 14:10:00,41.74,41.76,41.71,41.75,71003.0,32.6948,32.7104,32.6713,32.7026,71003.0
2015-10-22 14:20:00,41.76,41.77,41.72,41.77,61212.0,32.7104,32.7183,32.6791,32.7183,61212.0
2015-10-22 14:30:00,41.76,41.77,41.75,41.77,41626.0,32.7104,32.7183,32.7026,32.7183,41626.0
2015-10-22 14:40:00,41.77,41.78,41.68,41.7,106879.0,32.7183,32.7261,32.6478,32.6634,106879.0
2015-10-22 14:50:00,41.7,41.77,41.7,41.73,59396.0,32.6634,32.7183,32.6634,32.6869,59396.0
2015-10-22 15:00:00,41.73,41.74,41.69,41.69,61677.0,32.6869,32.6948,32.6556,32.6556,61677.0
2015-10-22 15:10:00,41.69,41.76,41.68,41.73,79238.0,32.6556,32.7104,32.6478,32.6869,79238.0
2015-10-22 15:20:00,41.72,41.76,41.71,41.76,85094.0,32.6791,32.7104,32.6713,32.7104,85094.0
2015-10-22 15:30:00,41.76,41.76,41.7,41.71,82831.0,32.7104,32.7104,32.6634,32.6713,82831.0
2015-10-22 15:40:00,41.71,41.73,41.7,41.71,210672.0,32.6713,32.6869,32.6634,32.6713,210672.0
2015-10-22 15:50:00,41.7,41.71,41.66,41.71,215302.0,32.6634,32.6713,32.6321,32.6713,215302.0
2015-10-23 09:30:00,41.83,41.94,41.6,41.68,144891.0,32.7653,32.8514,32.5851,32.6478,144891.0
2015-10-23 09:40:00,41.69,41.74,41.64,41.68,56533.0,32.6556,32.6948,32.6165,32.6478,56533.0
2015-10-23 09:50:00,41.68,41.74,41.67,41.73,204590.0,32.6478,32.6948,32.64,32.6869,204590.0
2015-10-23 10:00:00,41.74,41.74,41.64,41.7,305449.0,32.6948,32.6948,32.6165,32.6634,305449.0
2015-10-23 10:10:00,41.7,41.72,41.66,41.66,72917.0,32.6634,32.6791,32.6321,32.6321,72917.0
2015-10-23 10:20:00,41.67,41.7,41.62,41.67,97936.0,32.64,32.6634,32.6008,32.64,97936.0
2015-10-23 10:30:00,41.66,41.72,41.66,41.71,64787.0,32.6321,32.6791,32.6321,32.6713,64787.0
2015-10-23 10:40:00,41.7,41.79,41.7,41.75,40403.0,32.6634,32.7339,32.6634,32.7026,40403.0
2015-10-23 10:50:00,41.75,41.78,41.73,41.74,22067.0,32.7026,32.7261,32.6869,32.6948,22067.0
2015-10-23 11:00:00,41.73,41.77,41.7,41.76,30843.0,32.6869,32.7183,32.6634,32.7104,30843.0
2015-10-23 11:10:00,41.76,41.77,41.67,41.68,58877.0,32.7104,32.7183,32.64,32.6478,58877.0
2015-10-23 11:20:00,41.68,41.72,41.66,41.66,46250.0,32.6478,32.6791,32.6321,32.6321,46250.0
2015-10-23 11:30:00,41.66,41.7,41.64,41.66,76876.0,32.6321,32.6634,32.6165,32.6321,76876.0
2015-10-23 11:40:00,41.66,41.71,41.65,41.68,24421.0,32.6321,32.6713,32.6243,32.6478,24421.0
2015-10-23 11:50:00,41.67,41.69,41.6,41.61,57876.0,32.64,32.6556,32.5851,32.593,57876.0
2015-10-23 12:00:00,41.61,41.62,41.57,41.62,28671.0,32.593,32.6008,32.5616,32.6008,28671.0
2015-10-23 12:10:00,41.62,41.62,41.57,41.61,32099.0,32.6008,32.6008,32.5616,32.593,32099.0
2015-10-23 12:20:00,41.62,41.63,41.59,41.61,29700.0,32.6008,32.6086,32.5773,32.593,29700.0
2015-10-23 12:30:00,41.61,41.62,41.58,41.6,61146.0,32.593,32.6008,32.5695,32.5851,61146.0
2015-10-23 12:40:00,41.59,41.63,41.59,41.62,29441.0,32.5773,32.6086,32.5773,32.6008,29441.0
2015-10-23 12:50:00,41.62,41.63,41.59,41.62,25560.0,32.6008,32.6086,32.5773,32.6008,25560.0
2015-10-23 13:00:00,41.62,41.62,41.51,41.52,44031.0,32.6008,32.6008,32.5146,32.5225,44031.0
2015-10-23 13:10:00,41.51,41.54,41.51,41.54,24531.0,32.5146,32.5381,32.5146,32.5381,24531.0
2015-10-23 13:20:00,41.54,41.59,41.53,41.59,33233.0,32.5381,32.5773,32.5303,32.5773,33233.0
2015-10-23 13:30:00,41.59,41.61,41.56,41.61,48492.0,32.5773,32.593,32.5538,32.593,48492.0
2015-10-23 13:40:00,41.61,41.63,41.59,41.63,28778.0,32.593,32.6086,32.5773,32.6086,28778.0
2015-10-23 13:50:00,41.63,41.63,41.6,41.61,34874.0,32.6086,32.6086,32.5851,32.593,34874.0
2015-10-23 14:00:00,41.61,41.61,41.59,41.59,33750.0,32.593,32.593,32.5773,32.5773,33750.0
2015-10-23 14:10:00,41.59,41.63,41.57,41.63,51828.0,32.5773,32.6086,32.5616,32.6086,51828.0
2015-10-23 14:20:00,41.63,41.68,41.62,41.63,38184.0,32.6086,32.6478,32.6008,32.6086,38184.0
2015-10-23 14:30:00,41.62,41.65,41.61,41.65,39806.0,32.6008,32.6243,32.593,32.6243,39806.0
2015-10-23 14:40:00,41.64,41.73,41.64,41.73,79157.0,32.6165,32.6869,32.6165,32.6869,79157.0
2015-10-23 14:50:00,41.73,41.75,41.71,41.71,65330.0,32.6869,32.7026,32.6713,32.6713,65330.0
2015-10-23 15:00:00,41.71,41.73,41.69,41.71,63048.0,32.6713,32.6869,32.6556,32.6713,63048.0
2015-10-23 15:10:00,41.72,41.76,41.71,41.73,79643.0,32.6791,32.7104,32.6713,32.6869,79643.0
2015-10-23 15:20:00,41.73,41.78,41.72,41.78,76082.0,32.6869,32.7261,32.6791,32.7261,76082.0
2015-10-23 15:30:00,41.78,41.81,41.73,41.73,113192.0,32.7261,32.7496,32.6869,32.6869,113192.0
2015-10-23 15:40:00,41.73,41.77,41.72,41.76,120040.0,32.6869,32.7183,32.6791,32.7104,120040.0
2015-10-23 15:50:00,41.76,41.78,41.72,41.77,245052.0,32.7104,32.7261,32.6791,32.7183,245052.0
2015-10-26 09:30:00,41.79,41.8,41.67,41.75,62625.0,32.7339,32.7418,32.64,32.7026,62625.0
2015-10-26 09:40:00,41.75,41.76,41.68,41.68,81004.0,32.7026,32.7104,32.6478,32.6478,81004.0
2015-10-26 09:50:00,41.68,41.7,41.6,41.7,60420.0,32.6478,32.6634,32.5851,32.6634,60420.0
2015-10-26 10:00:00,41.7,41.75,41.67,41.75,81373.0,32.6634,32.7026,32.64,32.7026,81373.0
2015-10-26 10:10:00,41.75,41.76,41.74,41.76,61888.0,32.7026,32.7104,32.6948,32.7104,61888.0
2015-10-26 10:20:00,41.76,41.8,41.72,41.74,77070.0,32.7104,32.7418,32.6791,32.6948,77070.0
2015-10-26 10:30:00,41.74,41.75,41.67,41.68,51603.0,32.6948,32.7026,32.64,32.6478,51603.0
2015-10-26 10:40:00,41.68,41.71,41.67,41.71,33843.0,32.6478,32.6713,32.64,32.6713,33843.0
2015-10-26 10:50:00,41.71,41.77,41.69,41.76,72834.0,32.6713,32.7183,32.6556,32.7104,72834.0
2015-10-26 11:00:00,41.76,41.76,41.71,41.72,39423.0,32.7104,32.7104,32.6713,32.6791,39423.0
2015-10-26 11:10:00,41.72,41.75,41.7,41.72,40832.0,32.6791,32.7026,32.6634,32.6791,40832.0
2015-10-26 11:20:00,41.73,41.75,41.71,41.72,51502.0,32.6869,32.7026,32.6713,32.6791,51502.0
2015-10-26 11:30:00,41.72,41.75,41.71,41.73,53531.0,32.6791,32.7026,32.6713,32.6869,53531.0
2015-10-26 11:40:00,41.73,41.75,41.71,41.71,27078.0,32.6869,32.7026,32.6713,32.6713,27078.0
2015-10-26 11:50:00,41.71,41.76,41.71,41.73,67986.0,32.6713,32.7104,32.6713,32.6869,67986.0
2015-10-26 12:00:00,41.74,41.75,41.72,41.73,33587.0,32.6948,32.7026,32.6791,32.6869,33587.0
2015-10-26 12:10:00,41.73,41.74,41.69,41.7,37596.0,32.6869,32.6948,32.6556,32.6634,37596.0
2015-10-26 12:20:00,41.7,41.71,41.68,41.68,39332.0,32.6634,32.6713,32.6478,32.6478,39332.0
2015-10-26 12:30:00,41.68,41.69,41.63,41.65,29294.0,32.6478,32.6556,32.6086,32.6243,29294.0
2015-10-26 12:40:00,41.64,41.7,41.64,41.7,21814.0,32.6165,32.6634,32.6165,32.6634,21814.0
2015-10-26 12:50:00,41.71,41.72,41.66,41.69,42146.0,32.6713,32.6791,32.6321,32.6556,42146.0
2015-10-26 13:00:00,41.69,41.7,41.68,41.68,29469.0,32.6556,32.6634,32.6478,32.6478,29469.0
2015-10-26 13:10:00,41.68,41.69,41.63,41.65,30767.0,32.6478,32.6556,32.6086,32.6243,30767.0
2015-10-26 13:20:00,41.65,41.65,41.63,41.65,23314.0,32.6243,32.6243,32.6086,32.6243,23314.0
2015-10-26 13:30:00,41.65,41.72,41.65,41.7,33862.0,32.6243,32.6791,32.6243,32.6634,33862.0
2015-10-26 13:40:00,41.69,41.7,41.67,41.67,25482.0,32.6556,32.6634,32.64,32.64,25482.0
2015-10-26 13:50:00,41.67,41.73,41.67,41.71,47017.0,32.64,32.6869,32.64,32.6713,47017.0
2015-10-26 14:00:00,41.71,41.74,41.71,41.73,20193.0,32.6713,32.6948,32.6713,32.6869,20193.0
2015-10-26 14:10:00,41.73,41.74,41.7,41.72,42475.0,32.6869,32.6948,32.6634,32.6791,42475.0
2015-10-26 14:20:00,41.73,41.73,41.71,41.72,28682.0,32.6869,32.6869,32.6713,32.6791,28682.0
2015-10-26 14:30:00,41.72,41.75,41.72,41.75,29840.0,32.6791,32.7026,32.6791,32.7026,29840.0
2015-10-26 14:40:00,41.75,41.75,41.67,41.67,89484.0,32.7026,32.7026,32.64,32.64,89484.0
2015-10-26 14:50:00,41.67,41.7,41.67,41.67,33681.0,32.64,32.6634,32.64,32.64,33681.0
2015-10-26 15:00:00,41.67,41.7,41.66,41.7,41786.0,32.64,32.6634,32.6321,32.6634,41786.0
2015-10-26 15:10:00,41.7,41.7,41.66,41.66,31647.0,32.6634,32.6634,32.6321,32.6321,31647.0
2015-10-26 15:20:00,41.66,41.67,41.54,41.56,163451.0,32.6321,32.64,32.5381,32.5538,163451.0
2015-10-26 15:30:00,41.56,41.58,41.51,41.53,90939.0,32.5538,32.5695,32.5146,32.5303,90939.0
2015-10-26 15:40:00,41.52,41.53,41.48,41.5,87806.0,32.5225,32.5303,32.4911,32.5068,87806.0
2015-10-26 15:50:00,41.5,41.5,41.47,41.48,359131.0,32.5068,32.5068,32.4833,32.4911,359131.0
2015-10-27 09:30:00,41.18,41.37,41.15,41.26,78436.0,32.2561,32.405,32.2326,32.3188,78436.0
2015-10-27 09:40:00,41.26,41.32,41.23,41.32,28686.0,32.3188,32.3658,32.2953,32.3658,28686.0
2015-10-27 09:50:00,41.32,41.32,41.28,41.32,41818.0,32.3658,32.3658,32.3345,32.3658,41818.0
2015-10-27 10:00:00,41.31,41.37,41.29,41.37,35379.0,32.358,32.405,32.3423,32.405,35379.0
2015-10-27 10:10:00,41.38,41.39,41.33,41.36,31455.0,32.4128,32.4206,32.3736,32.3971,31455.0
2015-10-27 10:20:00,41.36,41.4,41.34,41.39,64046.0,32.3971,32.4285,32.3815,32.4206,64046.0
2015-10-27 10:30:00,41.39,41.4,41.36,41.39,42506.0,32.4206,32.4285,32.3971,32.4206,42506.0
2015-10-27 10:40:00,41.39,41.46,41.38,41.4,61818.0,32.4206,32.4755,32.4128,32.4285,61818.0
2015-10-27 10:50:00,41.4,41.44,41.39,41.43,45592.0,32.4285,32.4598,32.4206,32.452,45592.0
2015-10-27 11:00:00,41.43,41.48,41.39,41.44,37706.0,32.452,32.4911,32.4206,32.4598,37706.0
2015-10-27 11:10:00,41.44,41.47,41.42,41.47,24568.0,32.4598,32.4833,32.4441,32.4833,24568.0
2015-10-27 11:20:00,41.48,41.51,41.47,41.48,41960.0,32.4911,32.5146,32.4833,32.4911,41960.0
2015-10-27 11:30:00,41.48,41.49,41.45,41.46,40463.0,32.4911,32.499,32.4676,32.4755,40463.0
2015-10-27 11:40:00,41.46,41.53,41.44,41.49,44588.0,32.4755,32.5303,32.4598,32.499,44588.0
2015-10-27 11:50:00,41.5,41.52,41.38,41.4,95690.0,32.5068,32.5225,32.4128,32.4285,95690.0
2015-10-27 12:00:00,41.4,41.41,41.37,41.39,32433.0,32.4285,32.4363,32.405,32.4206,32433.0
2015-10-27 12:10:00,41.4,41.44,41.39,41.42,22316.0,32.4285,32.4598,32.4206,32.4441,22316.0
2015-10-27 12:20:00,41.42,41.45,41.41,41.44,24971.0,32.4441,32.4676,32.4363,32.4598,24971.0
2015-10-27 12:30:00,41.44,41.47,41.4,41.47,40993.0,32.4598,32.4833,32.4285,32.4833,40993.0
2015-10-27 12:40:00,41.48,41.51,41.45,41.51,48835.0,32.4911,32.5146,32.4676,32.5146,48835.0
2015-10-27 12:50:00,41.51,41.53,41.46,41.47,43767.0,32.5146,32.5303,32.4755,32.4833,43767.0
2015-10-27 13:00:00,41.46,41.47,41.4,41.42,60492.0,32.4755,32.4833,32.4285,32.4441,60492.0
2015-10-27 13:10:00,41.42,41.48,41.42,41.46,62972.0,32.4441,32.4911,32.4441,32.4755,62972.0
2015-10-27 13:20:00,41.46,41.49,41.44,41.47,28160.0,32.4755,32.499,32.4598,32.4833,28160.0
2015-10-27 13:30:00,41.47,41.51,41.46,41.48,46094.0,32.4833,32.5146,32.4755,32.4911,46094.0
2015-10-27 13:40:00,41.48,41.51,41.47,41.48,43977.0,32.4911,32.5146,32.4833,32.4911,43977.0
2015-10-27 13:50:00,41.48,41.55,41.47,41.55,53987.0,32.4911,32.546,32.4833,32.546,53987.0
2015-10-27 14:00:00,41.55,41.56,41.51,41.52,64675.0,32.546,32.5538,32.5146,32.5225,64675.0
2015-10-27 14:10:00,41.53,41.56,41.53,41.55,55571.0,32.5303,32.5538,32.5303,32.546,55571.0
2015-10-27 14:20:00,41.54,41.55,41.52,41.54,46674.0,32.5381,32.546,32.5225,32.5381,46674.0
2015-10-27 14:30:00,41.54,41.56,41.51,41.52,50199.0,32.5381,32.5538,32.5146,32.5225,50199.0
2015-10-27 14:40:00,41.52,41.56,41.52,41.54,99976.0,32.5225,32.5538,32.5225,32.5381,99976.0
2015-10-27 14:50:00,41.54,41.54,41.5,41.5,49000.0,32.5381,32.5381,32.5068,32.5068,49000.0
2015-10-27 15:00:00,41.5,41.52,41.49,41.5,71797.0,32.5068,32.5225,32.499,32.5068,71797.0
2015-10-27 15:10:00,41.5,41.53,41.49,41.52,83663.0,32.5068,32.5303,32.499,32.5225,83663.0
2015-10-27 15:20:00,41.53,41.58,41.52,41.58,108921.0,32.5303,32.5695,32.5225,32.5695,108921.0
2015-10-27 15:30:00,41.58,41.62,41.55,41.62,123870.0,32.5695,32.6008,32.546,32.6008,123870.0
2015-10-27 15:40:00,41.62,41.66,41.58,41.58,187108.0,32.6008,32.6321,32.5695,32.5695,187108.0
2015-10-27 15:50:00,41.58,41.63,41.52,41.63,423935.0,32.5695,32.6086,32.5225,32.6086,423935.0
2015-10-28 09:30:00,41.62,41.86,41.5,41.52,106671.0,32.6008,32.7888,32.5068,32.5225,106671.0
2015-10-28 09:40:00,41.51,41.57,41.47,41.51,41987.0,32.5146,32.5616,32.4833,32.5146,41987.0
2015-10-28 09:50:00,41.51,41.58,41.49,41.57,34730.0,32.5146,32.5695,32.499,32.5616,34730.0
2015-10-28 10:00:00,41.57,41.61,41.54,41.55,40787.0,32.5616,32.593,32.5381,32.546,40787.0
2015-10-28 10:10:00,41.55,41.57,41.46,41.49,49391.0,32.546,32.5616,32.4755,32.499,49391.0
2015-10-28 10:20:00,41.49,41.52,41.42,41.42,34892.0,32.499,32.5225,32.4441,32.4441,34892.0
2015-10-28 10:30:00,41.43,41.44,41.39,41.42,88232.0,32.452,32.4598,32.4206,32.4441,88232.0
2015-10-28 10:40:00,41.42,41.49,41.41,41.41,55437.0,32.4441,32.499,32.4363,32.4363,55437.0
2015-10-28 10:50:00,41.42,41.47,41.4,41.45,60414.0,32.4441,32.4833,32.4285,32.4676,60414.0
2015-10-28 11:00:00,41.46,41.52,41.45,41.45,73447.0,32.4755,32.5225,32.4676,32.4676,73447.0
2015-10-28 11:10:00,41.45,41.46,41.37,41.41,65924.0,32.4676,32.4755,32.405,32.4363,65924.0
2015-10-28 11:20:00,41.41,41.45,41.39,41.44,43399.0,32.4363,32.4676,32.4206,32.4598,43399.0
2015-10-28 11:30:00,41.44,41.46,41.41,41.45,26805.0,32.4598,32.4755,32.4363,32.4676,26805.0
2015-10-28 11:40:00,41.45,41.46,41.43,41.44,31040.0,32.4676,32.4755,32.452,32.4598,31040.0
2015-10-28 11:50:00,41.45,41.47,41.42,41.46,57097.0,32.4676,32.4833,32.4441,32.4755,57097.0
2015-10-28 12:00:00,41.45,41.46,41.43,41.45,32158.0,32.4676,32.4755,32.452,32.4676,32158.0
2015-10-28 12:10:00,41.45,41.46,41.43,41.45,51237.0,32.4676,32.4755,32.452,32.4676,51237.0
2015-10-28 12:20:00,41.44,41.46,41.42,41.45,32902.0,32.4598,32.4755,32.4441,32.4676,32902.0
2015-10-28 12:30:00,41.45,41.45,41.38,41.4,27557.0,32.4676,32.4676,32.4128,32.4285,27557.0
2015-10-28 12:40:00,41.4,41.43,41.35,41.43,28011.0,32.4285,32.452,32.3893,32.452,28011.0
2015-10-28 12:50:00,41.43,41.44,41.38,41.39,26870.0,32.452,32.4598,32.4128,32.4206,26870.0
2015-10-28 13:00:00,41.39,41.43,41.38,41.41,24729.0,32.4206,32.452,32.4128,32.4363,24729.0
2015-10-28 13:10:00,41.41,41.43,41.41,41.43,16693.0,32.4363,32.452,32.4363,32.452,16693.0
2015-10-28 13:20:00,41.42,41.45,41.41,41.42,32527.0,32.4441,32.4676,32.4363,32.4441,32527.0
2015-10-28 13:30:00,41.42,41.49,41.41,41.48,30833.0,32.4441,32.499,32.4363,32.4911,30833.0
2015-10-28 13:40:00,41.49,41.54,41.47,41.5,68949.0,32.499,32.5381,32.4833,32.5068,68949.0
2015-10-28 13:50:00,41.5,41.66,41.49,41.66,42669.0,32.5068,32.6321,32.499,32.6321,42669.0
2015-10-28 14:00:00,41.64,41.65,41.22,41.31,86152.0,32.6165,32.6243,32.2875,32.358,86152.0
2015-10-28 14:10:00,41.3,41.3,41.14,41.23,66845.0,32.3501,32.3501,32.2248,32.2953,66845.0
2015-10-28 14:20:00,41.23,41.33,41.23,41.3,60554.0,32.2953,32.3736,32.2953,32.3501,60554.0
2015-10-28 14:30:00,41.3,41.31,41.18,41.25,46729.0,32.3501,32.358,32.2561,32.311,46729.0
2015-10-28 14:40:00,41.25,41.29,41.21,41.25,49970.0,32.311,32.3423,32.2796,32.311,49970.0
2015-10-28 14:50:00,41.25,41.32,41.22,41.3,78990.0,32.311,32.3658,32.2875,32.3501,78990.0
2015-10-28 15:00:00,41.3,41.43,41.29,41.39,59893.0,32.3501,32.452,32.3423,32.4206,59893.0
2015-10-28 15:10:00,41.39,41.42,41.35,41.38,52272.0,32.4206,32.4441,32.3893,32.4128,52272.0
2015-10-28 15:20:00,41.38,41.45,41.37,41.45,45419.0,32.4128,32.4676,32.405,32.4676,45419.0
2015-10-28 15:30:00,41.45,41.56,41.45,41.54,89058.0,32.4676,32.5538,32.4676,32.5381,89058.0
2015-10-28 15:40:00,41.54,41.6,41.53,41.56,116924.0,32.5381,32.5851,32.5303,32.5538,116924.0
2015-10-28 15:50:00,41.56,41.58,41.51,41.58,416043.0,32.5538,32.5695,32.5146,32.5695,416043.0
2015-10-29 09:30:00,41.47,41.64,41.36,41.45,82359.0,32.4833,32.6165,32.3971,32.4676,82359.0
2015-10-29 09:40:00,41.44,41.48,41.41,41.44,53636.0,32.4598,32.4911,32.4363,32.4598,53636.0
2015-10-29 09:50:00,41.43,41.52,41.42,41.49,32703.0,32.452,32.5225,32.4441,32.499,32703.0
2015-10-29 10:00:00,41.49,41.6,41.47,41.57,38950.0,32.499,32.5851,32.4833,32.5616,38950.0
2015-10-29 10:10:00,41.57,41.64,41.54,41.59,47199.0,32.5616,32.6165,32.5381,32.5773,47199.0
2015-10-29 10:20:00,41.59,41.64,41.57,41.6,41320.0,32.5773,32.6165,32.5616,32.5851,41320.0
2015-10-29 10:30:00,41.61,41.67,41.59,41.66,40480.0,32.593,32.64,32.5773,32.6321,40480.0
2015-10-29 10:40:00,41.66,41.69,41.42,41.42,98872.0,32.6321,32.6556,32.4441,32.4441,98872.0
2015-10-29 10:50:00,41.42,41.61,41.42,41.58,66787.0,32.4441,32.593,32.4441,32.5695,66787.0
2015-10-29 11:00:00,41.58,41.59,41.48,41.51,46782.0,32.5695,32.5773,32.4911,32.5146,46782.0
2015-10-29 11:10:00,41.51,41.52,41.45,41.48,51784.0,32.5146,32.5225,32.4676,32.4911,51784.0
2015-10-29 11:20:00,41.47,41.57,41.47,41.54,112592.0,32.4833,32.5616,32.4833,32.5381,112592.0
2015-10-29 11:30:00,41.54,41.56,41.53,41.55,30778.0,32.5381,32.5538,32.5303,32.546,30778.0
2015-10-29 11:40:00,41.56,41.66,41.56,41.61,42984.0,32.5538,32.6321,32.5538,32.593,42984.0
2015-10-29 11:50:00,41.61,41.62,41.57,41.62,30455.0,32.593,32.6008,32.5616,32.6008,30455.0
2015-10-29 12:00:00,41.62,41.64,41.61,41.62,43835.0,32.6008,32.6165,32.593,32.6008,43835.0
2015-10-29 12:10:00,41.61,41.67,41.6,41.66,43508.0,32.593,32.64,32.5851,32.6321,43508.0
2015-10-29 12:20:00,41.67,41.72,41.66,41.71,29052.0,32.64,32.6791,32.6321,32.6713,29052.0
2015-10-29 12:30:00,41.71,41.71,41.67,41.67,21900.0,32.6713,32.6713,32.64,32.64,21900.0
2015-10-29 12:40:00,41.67,41.72,41.66,41.69,30103.0,32.64,32.6791,32.6321,32.6556,30103.0
2015-10-29 12:50:00,41.7,41.71,41.65,41.67,33695.0,32.6634,32.6713,32.6243,32.64,33695.0
2015-10-29 13:00:00,41.67,41.71,41.66,41.7,32058.0,32.64,32.6713,32.6321,32.6634,32058.0
2015-10-29 13:10:00,41.7,41.76,41.68,41.75,27925.0,32.6634,32.7104,32.6478,32.7026,27925.0
2015-10-29 13:20:00,41.74,41.75,41.71,41.73,32446.0,32.6948,32.7026,32.6713,32.6869,32446.0
2015-10-29 13:30:00,41.73,41.77,41.7,41.72,98740.0,32.6869,32.7183,32.6634,32.6791,98740.0
2015-10-29 13:40:00,41.72,41.76,41.72,41.75,42668.0,32.6791,32.7104,32.6791,32.7026,42668.0
2015-10-29 13:50:00,41.74,41.76,41.72,41.74,60031.0,32.6948,32.7104,32.6791,32.6948,60031.0
2015-10-29 14:00:00,41.73,41.8,41.73,41.79,143719.0,32.6869,32.7418,32.6869,32.7339,143719.0
2015-10-29 14:10:00,41.79,41.85,41.78,41.79,65026.0,32.7339,32.7809,32.7261,32.7339,65026.0
2015-10-29 14:20:00,41.8,41.83,41.8,41.8,48892.0,32.7418,32.7653,32.7418,32.7418,48892.0
2015-10-29 14:30:00,41.81,41.81,41.77,41.79,67782.0,32.7496,32.7496,32.7183,32.7339,67782.0
2015-10-29 14:40:00,41.78,41.82,41.78,41.81,44268.0,32.7261,32.7574,32.7261,32.7496,44268.0
2015-10-29 14:50:00,41.81,41.83,41.8,41.81,49708.0,32.7496,32.7653,32.7418,32.7496,49708.0
2015-10-29 15:00:00,41.81,41.84,41.79,41.84,56854.0,32.7496,32.7731,32.7339,32.7731,56854.0
2015-10-29 15:10:00,41.84,41.9,41.84,41.88,64591.0,32.7731,32.8201,32.7731,32.8044,64591.0
2015-10-29 15:20:00,41.89,41.91,41.86,41.88,90993.0,32.8123,32.8279,32.7888,32.8044,90993.0
2015-10-29 15:30:00,41.88,41.93,41.87,41.92,107859.0,32.8044,32.8436,32.7966,32.8358,107859.0
2015-10-29 15:40:00,41.93,41.95,41.9,41.9,147353.0,32.8436,32.8593,32.8201,32.8201,147353.0
2015-10-29 15:50:00,41.91,41.91,41.77,41.8,387529.0,32.8279,32.8279,32.7183,32.7418,387529.0
2015-10-30 09:30:00,41.65,41.81,41.48,41.8,96171.0,32.6243,32.7496,32.4911,32.7418,96171.0
2015-10-30 09:40:00,41.8,41.86,41.75,41.79,57938.0,32.7418,32.7888,32.7026,32.7339,57938.0
2015-10-30 09:50:00,41.78,41.85,41.77,41.8,69576.0,32.7261,32.7809,32.7183,32.7418,69576.0
2015-10-30 10:00:00,41.8,41.82,41.7,41.73,76330.0,32.7418,32.7574,32.6634,32.6869,76330.0
2015-10-30 10:10:00,41.73,41.83,41.66,41.82,56977.0,32.6869,32.7653,32.6321,32.7574,56977.0
2015-10-30 10:20:00,41.82,41.82,41.64,41.65,62688.0,32.7574,32.7574,32.6165,32.6243,62688.0
2015-10-30 10:30:00,41.66,41.74,41.65,41.66,68730.0,32.6321,32.6948,32.6243,32.6321,68730.0
2015-10-30 10:40:00,41.66,41.82,41.65,41.82,72272.0,32.6321,32.7574,32.6243,32.7574,72272.0
2015-10-30 10:50:00,41.82,41.85,41.73,41.73,55300.0,32.7574,32.7809,32.6869,32.6869,55300.0
2015-10-30 11:00:00,41.74,41.77,41.72,41.72,55364.0,32.6948,32.7183,32.6791,32.6791,55364.0
2015-10-30 11:10:00,41.73,41.73,41.66,41.71,57624.0,32.6869,32.6869,32.6321,32.6713,57624.0
2015-10-30 11:20:00,41.71,41.71,41.6,41.62,99736.0,32.6713,32.6713,32.5851,32.6008,99736.0
2015-10-30 11:30:00,41.62,41.63,41.54,41.59,108649.0,32.6008,32.6086,32.5381,32.5773,108649.0
2015-10-30 11:40:00,41.59,41.63,41.58,41.61,39816.0,32.5773,32.6086,32.5695,32.593,39816.0
2015-10-30 11:50:00,41.6,41.64,41.59,41.59,112395.0,32.5851,32.6165,32.5773,32.5773,112395.0
2015-10-30 12:00:00,41.59,41.59,41.52,41.53,58795.0,32.5773,32.5773,32.5225,32.5303,58795.0
2015-10-30 12:10:00,41.53,41.56,41.49,41.54,64789.0,32.5303,32.5538,32.499,32.5381,64789.0
2015-10-30 12:20:00,41.54,41.57,41.5,41.54,100069.0,32.5381,32.5616,32.5068,32.5381,100069.0
2015-10-30 12:30:00,41.54,41.61,41.53,41.57,57432.0,32.5381,32.593,32.5303,32.5616,57432.0
2015-10-30 12:40:00,41.57,41.62,41.57,41.59,53637.0,32.5616,32.6008,32.5616,32.5773,53637.0
2015-10-30 12:50:00,41.59,41.66,41.59,41.6,71782.0,32.5773,32.6321,32.5773,32.5851,71782.0
2015-10-30 13:00:00,41.61,41.63,41.54,41.54,53284.0,32.593,32.6086,32.5381,32.5381,53284.0
2015-10-30 13:10:00,41.54,41.55,41.48,41.5,206427.0,32.5381,32.546,32.4911,32.5068,206427.0
2015-10-30 13:20:00,41.5,41.54,41.48,41.49,68992.0,32.5068,32.5381,32.4911,32.499,68992.0
2015-10-30 13:30:00,41.49,41.5,41.43,41.48,62408.0,32.499,32.5068,32.452,32.4911,62408.0
2015-10-30 13:40:00,41.48,41.55,41.46,41.54,86166.0,32.4911,32.546,32.4755,32.5381,86166.0
2015-10-30 13:50:00,41.54,41.54,41.49,41.52,57903.0,32.5381,32.5381,32.499,32.5225,57903.0
2015-10-30 14:00:00,41.53,41.59,41.49,41.52,115406.0,32.5303,32.5773,32.499,32.5225,115406.0
2015-10-30 14:10:00,41.51,41.52,41.47,41.5,78208.0,32.5146,32.5225,32.4833,32.5068,78208.0
2015-10-30 14:20:00,41.49,41.49,41.42,41.44,59380.0,32.499,32.499,32.4441,32.4598,59380.0
2015-10-30 14:30:00,41.43,41.45,41.41,41.43,80250.0,32.452,32.4676,32.4363,32.452,80250.0
2015-10-30 14:40:00,41.43,41.49,41.42,41.47,68856.0,32.452,32.499,32.4441,32.4833,68856.0
2015-10-30 14:50:00,41.47,41.49,41.46,41.48,54538.0,32.4833,32.499,32.4755,32.4911,54538.0
2015-10-30 15:00:00,41.47,41.48,41.4,41.41,105984.0,32.4833,32.4911,32.4285,32.4363,105984.0
2015-10-30 15:10:00,41.4,41.41,41.36,41.4,95302.0,32.4285,32.4363,32.3971,32.4285,95302.0
2015-10-30 15:20:00,41.4,41.4,41.33,41.34,113568.0,32.4285,32.4285,32.3736,32.3815,113568.0
2015-10-30 15:30:00,41.34,41.45,41.33,41.38,217403.0,32.3815,32.4676,32.3736,32.4128,217403.0
2015-10-30 15:40:00,41.37,41.39,41.31,41.37,181585.0,32.405,32.4206,32.358,32.405,181585.0
2015-10-30 15:50:00,41.38,41.39,41.25,41.25,575695.0,32.4128,32.4206,32.311,32.311,575695.0
2015-11-02 09:30:00,40.98,41.19,40.68,41.02,186895.0,32.0995,32.264,31.8645,32.1308,186895.0
2015-11-02 09:40:00,41.03,41.13,40.74,40.87,160277.0,32.1386,32.217,31.9115,32.0133,160277.0
2015-11-02 09:50:00,40.87,40.97,40.62,40.65,170305.0,32.0133,32.0916,31.8175,31.841,170305.0
2015-11-02 10:00:00,40.65,40.84,40.55,40.57,164907.0,31.841,31.9898,31.7627,31.7783,164907.0
2015-11-02 10:10:00,40.57,40.62,40.36,40.38,209209.0,31.7783,31.8175,31.6138,31.6295,209209.0
2015-11-02 10:20:00,40.38,40.39,40.2,40.24,275534.0,31.6295,31.6373,31.4885,31.5198,275534.0
2015-11-02 10:30:00,40.25,40.35,40.21,40.29,226249.0,31.5277,31.606,31.4963,31.559,226249.0
2015-11-02 10:40:00,40.29,40.56,40.29,40.56,165360.0,31.559,31.7705,31.559,31.7705,165360.0
2015-11-02 10:50:00,40.56,40.63,40.5,40.51,131929.0,31.7705,31.8253,31.7235,31.7313,131929.0
2015-11-02 11:00:00,40.51,40.58,40.5,40.53,142680.0,31.7313,31.7862,31.7235,31.747,142680.0
2015-11-02 11:10:00,40.54,40.54,40.38,40.44,138390.0,31.7548,31.7548,31.6295,31.6765,138390.0
2015-11-02 11:20:00,40.44,40.47,40.37,40.43,139136.0,31.6765,31.7,31.6217,31.6687,139136.0
2015-11-02 11:30:00,40.43,40.65,40.42,40.64,110205.0,31.6687,31.841,31.6608,31.8332,110205.0
2015-11-02 11:40:00,40.65,40.7,40.64,40.68,98363.0,31.841,31.8802,31.8332,31.8645,98363.0
2015-11-02 11:50:00,40.68,40.76,40.68,40.75,78124.0,31.8645,31.9272,31.8645,31.9193,78124.0
2015-11-02 12:00:00,40.75,40.76,40.65,40.7,77091.0,31.9193,31.9272,31.841,31.8802,77091.0
2015-11-02 12:10:00,40.7,40.71,40.65,40.7,62105.0,31.8802,31.888,31.841,31.8802,62105.0
2015-11-02 12:20:00,40.69,40.71,40.65,40.7,53118.0,31.8723,31.888,31.841,31.8802,53118.0
2015-11-02 12:30:00,40.7,40.7,40.65,40.69,57555.0,31.8802,31.8802,31.841,31.8723,57555.0
2015-11-02 12:40:00,40.7,40.72,40.69,40.71,61125.0,31.8802,31.8958,31.8723,31.888,61125.0
2015-11-02 12:50:00,40.72,40.75,40.68,40.68,70266.0,31.8958,31.9193,31.8645,31.8645,70266.0
2015-11-02 13:00:00,40.69,40.77,40.68,40.73,77366.0,31.8723,31.935,31.8645,31.9037,77366.0
2015-11-02 13:10:00,40.74,40.79,40.72,40.73,67829.0,31.9115,31.9506,31.8958,31.9037,67829.0
2015-11-02 13:20:00,40.72,40.74,40.68,40.68,80022.0,31.8958,31.9115,31.8645,31.8645,80022.0
2015-11-02 13:30:00,40.69,40.82,40.68,40.79,115421.0,31.8723,31.9741,31.8645,31.9506,115421.0
2015-11-02 13:40:00,40.78,40.85,40.75,40.85,89869.0,31.9428,31.9976,31.9193,31.9976,89869.0
2015-11-02 13:50:00,40.85,40.94,40.84,40.85,67296.0,31.9976,32.0681,31.9898,31.9976,67296.0
2015-11-02 14:00:00,40.85,40.87,40.82,40.86,62364.0,31.9976,32.0133,31.9741,32.0055,62364.0
2015-11-02 14:10:00,40.86,40.93,40.85,40.93,96646.0,32.0055,32.0603,31.9976,32.0603,96646.0
2015-11-02 14:20:00,40.93,40.95,40.86,40.86,62068.0,32.0603,32.076,32.0055,32.0055,62068.0
2015-11-02 14:30:00,40.87,40.9,40.85,40.89,72120.0,32.0133,32.0368,31.9976,32.029,72120.0
2015-11-02 14:40:00,40.9,40.92,40.85,40.85,74715.0,32.0368,32.0525,31.9976,31.9976,74715.0
2015-11-02 14:50:00,40.85,41.04,40.85,40.98,163004.0,31.9976,32.1465,31.9976,32.0995,163004.0
2015-11-02 15:00:00,40.97,41.15,40.95,41.09,143644.0,32.0916,32.2326,32.076,32.1856,143644.0
2015-11-02 15:10:00,41.09,41.21,41.09,41.2,160212.0,32.1856,32.2796,32.1856,32.2718,160212.0
2015-11-02 15:20:00,41.2,41.2,41.07,41.13,257739.0,32.2718,32.2718,32.17,32.217,257739.0
2015-11-02 15:30:00,41.13,41.14,41.07,41.08,191389.0,32.217,32.2248,32.17,32.1778,191389.0
2015-11-02 15:40:00,41.09,41.17,40.99,41.0,390111.0,32.1856,32.2483,32.1073,32.1151,390111.0
2015-11-02 15:50:00,41.0,41.1,40.99,41.04,530279.0,32.1151,32.1935,32.1073,32.1465,530279.0
2015-11-03 09:30:00,40.88,41.0,40.67,40.73,178340.0,32.0211,32.1151,31.8567,31.9037,178340.0
2015-11-03 09:40:00,40.74,40.88,40.56,40.56,95647.0,31.9115,32.0211,31.7705,31.7705,95647.0
2015-11-03 09:50:00,40.57,40.68,40.55,40.67,69791.0,31.7783,31.8645,31.7627,31.8567,69791.0
2015-11-03 10:00:00,40.67,40.89,40.67,40.88,87711.0,31.8567,32.029,31.8567,32.0211,87711.0
2015-11-03 10:10:00,40.88,40.88,40.71,40.72,99307.0,32.0211,32.0211,31.888,31.8958,99307.0
2015-11-03 10:20:00,40.71,40.85,40.7,40.72,80602.0,31.888,31.9976,31.8802,31.8958,80602.0
2015-11-03 10:30:00,40.72,40.75,40.66,40.73,86552.0,31.8958,31.9193,31.8488,31.9037,86552.0
2015-11-03 10:40:00,40.73,40.73,40.65,40.65,113221.0,31.9037,31.9037,31.841,31.841,113221.0
2015-11-03 10:50:00,40.65,40.74,40.64,40.74,61954.0,31.841,31.9115,31.8332,31.9115,61954.0
2015-11-03 11:00:00,40.74,40.75,40.69,40.74,82989.0,31.9115,31.9193,31.8723,31.9115,82989.0
2015-11-03 11:10:00,40.74,40.76,40.65,40.66,70076.0,31.9115,31.9272,31.841,31.8488,70076.0
2015-11-03 11:20:00,40.66,40.66,40.56,40.63,104443.0,31.8488,31.8488,31.7705,31.8253,104443.0
2015-11-03 11:30:00,40.63,40.75,40.62,40.73,62896.0,31.8253,31.9193,31.8175,31.9037,62896.0
2015-11-03 11:40:00,40.74,40.77,40.7,40.77,56331.0,31.9115,31.935,31.8802,31.935,56331.0
2015-11-03 11:50:00,40.76,40.79,40.76,40.77,36623.0,31.9272,31.9506,31.9272,31.935,36623.0
2015-11-03 12:00:00,40.77,40.83,40.75,40.8,39825.0,31.935,31.982,31.9193,31.9585,39825.0
2015-11-03 12:10:00,40.8,40.8,40.71,40.71,39763.0,31.9585,31.9585,31.888,31.888,39763.0
2015-11-03 12:20:00,40.71,40.78,40.71,40.77,23684.0,31.888,31.9428,31.888,31.935,23684.0
2015-11-03 12:30:00,40.78,40.82,40.73,40.73,79525.0,31.9428,31.9741,31.9037,31.9037,79525.0
2015-11-03 12:40:00,40.74,40.77,40.73,40.77,28384.0,31.9115,31.935,31.9037,31.935,28384.0
2015-11-03 12:50:00,40.77,40.8,40.76,40.76,24822.0,31.935,31.9585,31.9272,31.9272,24822.0
2015-11-03 13:00:00,40.76,40.86,40.76,40.83,37661.0,31.9272,32.0055,31.9272,31.982,37661.0
2015-11-03 13:10:00,40.82,40.83,40.79,40.81,24391.0,31.9741,31.982,31.9506,31.9663,24391.0
2015-11-03 13:20:00,40.81,40.83,40.75,40.75,58539.0,31.9663,31.982,31.9193,31.9193,58539.0
2015-11-03 13:30:00,40.75,40.84,40.73,40.84,47598.0,31.9193,31.9898,31.9037,31.9898,47598.0
2015-11-03 13:40:00,40.84,40.86,40.8,40.81,33827.0,31.9898,32.0055,31.9585,31.9663,33827.0
2015-11-03 13:50:00,40.82,40.86,40.8,40.82,57487.0,31.9741,32.0055,31.9585,31.9741,57487.0
2015-11-03 14:00:00,40.82,40.94,40.81,40.94,79244.0,31.9741,32.0681,31.9663,32.0681,79244.0
2015-11-03 14:10:00,40.93,40.96,40.88,40.89,52680.0,32.0603,32.0838,32.0211,32.029,52680.0
2015-11-03 14:20:00,40.88,40.95,40.87,40.95,42389.0,32.0211,32.076,32.0133,32.076,42389.0
2015-11-03 14:30:00,40.95,40.97,40.93,40.96,103286.0,32.076,32.0916,32.0603,32.0838,103286.0
2015-11-03 14:40:00,40.96,40.98,40.9,40.98,76466.0,32.0838,32.0995,32.0368,32.0995,76466.0
2015-11-03 14:50:00,40.99,41.01,40.96,40.97,78579.0,32.1073,32.123,32.0838,32.0916,78579.0
2015-11-03 15:00:00,40.97,40.97,40.87,40.9,109485.0,32.0916,32.0916,32.0133,32.0368,109485.0
2015-11-03 15:10:00,40.9,40.94,40.86,40.92,92538.0,32.0368,32.0681,32.0055,32.0525,92538.0
2015-11-03 15:20:00,40.92,40.95,40.89,40.89,80787.0,32.0525,32.076,32.029,32.029,80787.0
2015-11-03 15:30:00,40.9,40.92,40.85,40.92,93658.0,32.0368,32.0525,31.9976,32.0525,93658.0
2015-11-03 15:40:00,40.92,40.93,40.82,40.84,202427.0,32.0525,32.0603,31.9741,31.9898,202427.0
2015-11-03 15:50:00,40.84,40.96,40.84,40.95,541483.0,31.9898,32.0838,31.9898,32.076,541483.0
2015-11-04 09:30:00,41.24,41.47,41.17,41.35,203396.0,32.3031,32.4833,32.2483,32.3893,203396.0
2015-11-04 09:40:00,41.35,41.35,41.19,41.21,61044.0,32.3893,32.3893,32.264,32.2796,61044.0
2015-11-04 09:50:00,41.22,41.22,41.09,41.1,50320.0,32.2875,32.2875,32.1856,32.1935,50320.0
2015-11-04 10:00:00,41.11,41.14,41.05,41.09,59522.0,32.2013,32.2248,32.1543,32.1856,59522.0
2015-11-04 10:10:00,41.09,41.13,40.99,41.01,107180.0,32.1856,32.217,32.1073,32.123,107180.0
2015-11-04 10:20:00,41.0,41.0,40.83,40.88,133232.0,32.1151,32.1151,31.982,32.0211,133232.0
2015-11-04 10:30:00,40.88,40.93,40.81,40.85,112758.0,32.0211,32.0603,31.9663,31.9976,112758.0
2015-11-04 10:40:00,40.84,40.9,40.81,40.89,180182.0,31.9898,32.0368,31.9663,32.029,180182.0
2015-11-04 10:50:00,40.89,40.91,40.83,40.87,49175.0,32.029,32.0446,31.982,32.0133,49175.0
2015-11-04 11:00:00,40.87,40.87,40.77,40.79,57571.0,32.0133,32.0133,31.935,31.9506,57571.0
2015-11-04 11:10:00,40.79,40.81,40.74,40.78,53535.0,31.9506,31.9663,31.9115,31.9428,53535.0
2015-11-04 11:20:00,40.78,40.78,40.71,40.73,60569.0,31.9428,31.9428,31.888,31.9037,60569.0
2015-11-04 11:30:00,40.73,40.76,40.7,40.75,43333.0,31.9037,31.9272,31.8802,31.9193,43333.0
2015-11-04 11:40:00,40.75,40.75,40.7,40.72,56514.0,31.9193,31.9193,31.8802,31.8958,56514.0
2015-11-04 11:50:00,40.73,40.73,40.69,40.71,36068.0,31.9037,31.9037,31.8723,31.888,36068.0
2015-11-04 12:00:00,40.71,40.75,40.69,40.75,45643.0,31.888,31.9193,31.8723,31.9193,45643.0
2015-11-04 12:10:00,40.75,40.77,40.72,40.75,35228.0,31.9193,31.935,31.8958,31.9193,35228.0
2015-11-04 12:20:00,40.75,40.75,40.71,40.73,28340.0,31.9193,31.9193,31.888,31.9037,28340.0
2015-11-04 12:30:00,40.72,40.76,40.68,40.69,55904.0,31.8958,31.9272,31.8645,31.8723,55904.0
2015-11-04 12:40:00,40.69,40.72,40.66,40.7,40977.0,31.8723,31.8958,31.8488,31.8802,40977.0
2015-11-04 12:50:00,40.7,40.73,40.7,40.73,36554.0,31.8802,31.9037,31.8802,31.9037,36554.0
2015-11-04 13:00:00,40.73,40.73,40.65,40.68,53217.0,31.9037,31.9037,31.841,31.8645,53217.0
2015-11-04 13:10:00,40.68,40.7,40.65,40.65,30824.0,31.8645,31.8802,31.841,31.841,30824.0
2015-11-04 13:20:00,40.65,40.68,40.64,40.66,35532.0,31.841,31.8645,31.8332,31.8488,35532.0
2015-11-04 13:30:00,40.66,40.68,40.65,40.68,45100.0,31.8488,31.8645,31.841,31.8645,45100.0
2015-11-04 13:40:00,40.67,40.7,40.66,40.7,57687.0,31.8567,31.8802,31.8488,31.8802,57687.0
2015-11-04 13:50:00,40.7,40.71,40.68,40.7,36572.0,31.8802,31.888,31.8645,31.8802,36572.0
2015-11-04 14:00:00,40.69,40.76,40.69,40.76,42890.0,31.8723,31.9272,31.8723,31.9272,42890.0
2015-11-04 14:10:00,40.76,40.81,40.75,40.77,57107.0,31.9272,31.9663,31.9193,31.935,57107.0
2015-11-04 14:20:00,40.78,40.79,40.73,40.75,58734.0,31.9428,31.9506,31.9037,31.9193,58734.0
2015-11-04 14:30:00,40.75,40.79,40.74,40.78,49097.0,31.9193,31.9506,31.9115,31.9428,49097.0
2015-11-04 14:40:00,40.78,40.79,40.74,40.77,87378.0,31.9428,31.9506,31.9115,31.935,87378.0
2015-11-04 14:50:00,40.77,40.82,40.76,40.8,48145.0,31.935,31.9741,31.9272,31.9585,48145.0
2015-11-04 15:00:00,40.8,40.81,40.73,40.75,104674.0,31.9585,31.9663,31.9037,31.9193,104674.0
2015-11-04 15:10:00,40.76,40.79,40.73,40.76,85536.0,31.9272,31.9506,31.9037,31.9272,85536.0
2015-11-04 15:20:00,40.76,40.82,40.76,40.77,85597.0,31.9272,31.9741,31.9272,31.935,85597.0
2015-11-04 15:30:00,40.78,40.79,40.74,40.78,143939.0,31.9428,31.9506,31.9115,31.9428,143939.0
2015-11-04 15:40:00,40.78,40.79,40.69,40.73,165939.0,31.9428,31.9506,31.8723,31.9037,165939.0
2015-11-04 15:50:00,40.73,40.79,40.7,40.78,268040.0,31.9037,31.9506,31.8802,31.9428,268040.0
2015-11-05 09:30:00,40.79,40.87,40.69,40.84,104196.0,31.9506,32.0133,31.8723,31.9898,104196.0
2015-11-05 09:40:00,40.83,40.83,40.73,40.77,28768.0,31.982,31.982,31.9037,31.935,28768.0
2015-11-05 09:50:00,40.79,40.85,40.75,40.85,39852.0,31.9506,31.9976,31.9193,31.9976,39852.0
2015-11-05 10:00:00,40.85,40.88,40.83,40.83,50529.0,31.9976,32.0211,31.982,31.982,50529.0
2015-11-05 10:10:00,40.83,40.86,40.82,40.86,72141.0,31.982,32.0055,31.9741,32.0055,72141.0
2015-11-05 10:20:00,40.86,40.9,40.8,40.8,64432.0,32.0055,32.0368,31.9585,31.9585,64432.0
2015-11-05 10:30:00,40.81,40.81,40.75,40.77,44529.0,31.9663,31.9663,31.9193,31.935,44529.0
2015-11-05 10:40:00,40.76,40.81,40.72,40.75,42706.0,31.9272,31.9663,31.8958,31.9193,42706.0
2015-11-05 10:50:00,40.74,40.81,40.74,40.75,39701.0,31.9115,31.9663,31.9115,31.9193,39701.0
2015-11-05 11:00:00,40.76,40.76,40.67,40.68,39473.0,31.9272,31.9272,31.8567,31.8645,39473.0
2015-11-05 11:10:00,40.67,40.82,40.67,40.79,87953.0,31.8567,31.9741,31.8567,31.9506,87953.0
2015-11-05 11:20:00,40.78,40.82,40.76,40.76,38784.0,31.9428,31.9741,31.9272,31.9272,38784.0
2015-11-05 11:30:00,40.76,40.79,40.71,40.71,66280.0,31.9272,31.9506,31.888,31.888,66280.0
2015-11-05 11:40:00,40.71,40.83,40.7,40.78,42374.0,31.888,31.982,31.8802,31.9428,42374.0
2015-11-05 11:50:00,40.78,40.89,40.78,40.88,26016.0,31.9428,32.029,31.9428,32.0211,26016.0
2015-11-05 12:00:00,40.89,40.96,40.89,40.95,69743.0,32.029,32.0838,32.029,32.076,69743.0
2015-11-05 12:10:00,40.96,40.96,40.91,40.91,45276.0,32.0838,32.0838,32.0446,32.0446,45276.0
2015-11-05 12:20:00,40.91,40.94,40.9,40.92,47598.0,32.0446,32.0681,32.0368,32.0525,47598.0
2015-11-05 12:30:00,40.93,40.93,40.91,40.92,28323.0,32.0603,32.0603,32.0446,32.0525,28323.0
2015-11-05 12:40:00,40.91,40.96,40.91,40.95,29767.0,32.0446,32.0838,32.0446,32.076,29767.0
2015-11-05 12:50:00,40.94,40.99,40.92,40.97,43386.0,32.0681,32.1073,32.0525,32.0916,43386.0
2015-11-05 13:00:00,40.97,40.99,40.96,40.97,21992.0,32.0916,32.1073,32.0838,32.0916,21992.0
2015-11-05 13:10:00,40.97,41.02,40.96,40.99,38427.0,32.0916,32.1308,32.0838,32.1073,38427.0
2015-11-05 13:20:00,40.99,41.0,40.93,40.95,39246.0,32.1073,32.1151,32.0603,32.076,39246.0
2015-11-05 13:30:00,40.96,41.03,40.95,41.02,33211.0,32.0838,32.1386,32.076,32.1308,33211.0
2015-11-05 13:40:00,41.02,41.04,41.01,41.04,34922.0,32.1308,32.1465,32.123,32.1465,34922.0
2015-11-05 13:50:00,41.04,41.1,41.02,41.08,42435.0,32.1465,32.1935,32.1308,32.1778,42435.0
2015-11-05 14:00:00,41.08,41.08,41.02,41.02,46448.0,32.1778,32.1778,32.1308,32.1308,46448.0
2015-11-05 14:10:00,41.02,41.02,41.0,41.0,32675.0,32.1308,32.1308,32.1151,32.1151,32675.0
2015-11-05 14:20:00,41.0,41.01,40.96,40.96,50811.0,32.1151,32.123,32.0838,32.0838,50811.0
2015-11-05 14:30:00,40.97,40.98,40.95,40.96,25597.0,32.0916,32.0995,32.076,32.0838,25597.0
2015-11-05 14:40:00,40.96,41.04,40.96,41.01,41951.0,32.0838,32.1465,32.0838,32.123,41951.0
2015-11-05 14:50:00,41.01,41.05,41.0,41.04,55261.0,32.123,32.1543,32.1151,32.1465,55261.0
2015-11-05 15:00:00,41.04,41.04,41.01,41.03,50618.0,32.1465,32.1465,32.123,32.1386,50618.0
2015-11-05 15:10:00,41.04,41.1,41.01,41.09,68042.0,32.1465,32.1935,32.123,32.1856,68042.0
2015-11-05 15:20:00,41.09,41.12,41.08,41.11,57886.0,32.1856,32.2091,32.1778,32.2013,57886.0
2015-11-05 15:30:00,41.1,41.12,41.08,41.1,66018.0,32.1935,32.2091,32.1778,32.1935,66018.0
2015-11-05 15:40:00,41.09,41.16,41.04,41.08,131901.0,32.1856,32.2405,32.1465,32.1778,131901.0
2015-11-05 15:50:00,41.07,41.09,41.05,41.08,147295.0,32.17,32.1856,32.1543,32.1778,147295.0
2015-11-06 09:30:00,40.81,41.01,40.8,40.96,69750.0,31.9663,32.123,31.9585,32.0838,69750.0
2015-11-06 09:40:00,40.95,40.96,40.83,40.88,50232.0,32.076,32.0838,31.982,32.0211,50232.0
2015-11-06 09:50:00,40.89,40.89,40.73,40.74,49689.0,32.029,32.029,31.9037,31.9115,49689.0
2015-11-06 10:00:00,40.73,40.77,40.66,40.72,54159.0,31.9037,31.935,31.8488,31.8958,54159.0
2015-11-06 10:10:00,40.71,40.74,40.69,40.73,40664.0,31.888,31.9115,31.8723,31.9037,40664.0
2015-11-06 10:20:00,40.73,40.79,40.7,40.73,40189.0,31.9037,31.9506,31.8802,31.9037,40189.0
2015-11-06 10:30:00,40.73,40.87,40.72,40.86,39276.0,31.9037,32.0133,31.8958,32.0055,39276.0
2015-11-06 10:40:00,40.87,40.91,40.82,40.82,54901.0,32.0133,32.0446,31.9741,31.9741,54901.0
2015-11-06 10:50:00,40.82,40.83,40.75,40.77,33956.0,31.9741,31.982,31.9193,31.935,33956.0
2015-11-06 11:00:00,40.77,40.8,40.72,40.74,41660.0,31.935,31.9585,31.8958,31.9115,41660.0
2015-11-06 11:10:00,40.74,40.76,40.65,40.66,57252.0,31.9115,31.9272,31.841,31.8488,57252.0
2015-11-06 11:20:00,40.66,40.72,40.65,40.7,62801.0,31.8488,31.8958,31.841,31.8802,62801.0
2015-11-06 11:30:00,40.7,40.74,40.66,40.73,39119.0,31.8802,31.9115,31.8488,31.9037,39119.0
2015-11-06 11:40:00,40.74,40.8,40.71,40.78,63901.0,31.9115,31.9585,31.888,31.9428,63901.0
2015-11-06 11:50:00,40.78,40.81,40.77,40.79,23774.0,31.9428,31.9663,31.935,31.9506,23774.0
2015-11-06 12:00:00,40.78,40.8,40.76,40.78,24548.0,31.9428,31.9585,31.9272,31.9428,24548.0
2015-11-06 12:10:00,40.77,40.84,40.77,40.81,74438.0,31.935,31.9898,31.935,31.9663,74438.0
2015-11-06 12:20:00,40.81,40.81,40.7,40.72,33916.0,31.9663,31.9663,31.8802,31.8958,33916.0
2015-11-06 12:30:00,40.71,40.72,40.65,40.68,31345.0,31.888,31.8958,31.841,31.8645,31345.0
2015-11-06 12:40:00,40.69,40.75,40.68,40.74,33150.0,31.8723,31.9193,31.8645,31.9115,33150.0
2015-11-06 12:50:00,40.74,40.77,40.74,40.75,59236.0,31.9115,31.935,31.9115,31.9193,59236.0
2015-11-06 13:00:00,40.74,40.78,40.73,40.78,47953.0,31.9115,31.9428,31.9037,31.9428,47953.0
2015-11-06 13:10:00,40.79,40.8,40.74,40.74,45400.0,31.9506,31.9585,31.9115,31.9115,45400.0
2015-11-06 13:20:00,40.74,40.76,40.71,40.72,48450.0,31.9115,31.9272,31.888,31.8958,48450.0
2015-11-06 13:30:00,40.72,40.73,40.71,40.72,28746.0,31.8958,31.9037,31.888,31.8958,28746.0
2015-11-06 13:40:00,40.72,40.75,40.71,40.74,34603.0,31.8958,31.9193,31.888,31.9115,34603.0
2015-11-06 13:50:00,40.75,40.82,40.74,40.82,39904.0,31.9193,31.9741,31.9115,31.9741,39904.0
2015-11-06 14:00:00,40.83,40.93,40.83,40.91,57504.0,31.982,32.0603,31.982,32.0446,57504.0
2015-11-06 14:10:00,40.91,40.96,40.89,40.89,45717.0,32.0446,32.0838,32.029,32.029,45717.0
2015-11-06 14:20:00,40.89,40.94,40.89,40.92,71522.0,32.029,32.0681,32.029,32.0525,71522.0
2015-11-06 14:30:00,40.93,40.96,40.82,40.84,54799.0,32.0603,32.0838,31.9741,31.9898,54799.0
2015-11-06 14:40:00,40.83,40.89,40.81,40.84,48861.0,31.982,32.029,31.9663,31.9898,48861.0
2015-11-06 14:50:00,40.84,40.88,40.81,40.87,29993.0,31.9898,32.0211,31.9663,32.0133,29993.0
2015-11-06 15:00:00,40.86,40.89,40.85,40.86,36157.0,32.0055,32.029,31.9976,32.0055,36157.0
2015-11-06 15:10:00,40.86,40.9,40.84,40.89,47389.0,32.0055,32.0368,31.9898,32.029,47389.0
2015-11-06 15:20:00,40.89,40.9,40.86,40.89,60950.0,32.029,32.0368,32.0055,32.029,60950.0
2015-11-06 15:30:00,40.9,40.95,40.89,40.9,78468.0,32.0368,32.076,32.029,32.0368,78468.0
2015-11-06 15:40:00,40.9,40.97,40.89,40.92,156818.0,32.0368,32.0916,32.029,32.0525,156818.0
2015-11-06 15:50:00,40.93,40.95,40.86,40.94,373264.0,32.0603,32.076,32.0055,32.0681,373264.0
2015-11-09 09:30:00,40.77,40.92,40.62,40.8,122188.0,31.935,32.0525,31.8175,31.9585,122188.0
2015-11-09 09:40:00,40.8,40.81,40.61,40.62,107992.0,31.9585,31.9663,31.8097,31.8175,107992.0
2015-11-09 09:50:00,40.63,40.66,40.54,40.56,112509.0,31.8253,31.8488,31.7548,31.7705,112509.0
2015-11-09 10:00:00,40.57,40.58,40.5,40.52,89293.0,31.7783,31.7862,31.7235,31.7392,89293.0
2015-11-09 10:10:00,40.52,40.52,40.43,40.44,105761.0,31.7392,31.7392,31.6687,31.6765,105761.0
2015-11-09 10:20:00,40.44,40.45,40.31,40.31,91861.0,31.6765,31.6843,31.5747,31.5747,91861.0
2015-11-09 10:30:00,40.31,40.33,40.26,40.29,85933.0,31.5747,31.5903,31.5355,31.559,85933.0
2015-11-09 10:40:00,40.29,40.35,40.26,40.34,71590.0,31.559,31.606,31.5355,31.5982,71590.0
2015-11-09 10:50:00,40.34,40.37,40.3,40.31,56777.0,31.5982,31.6217,31.5668,31.5747,56777.0
2015-11-09 11:00:00,40.3,40.3,40.13,40.22,177120.0,31.5668,31.5668,31.4337,31.5042,177120.0
2015-11-09 11:10:00,40.22,40.34,40.21,40.32,112375.0,31.5042,31.5982,31.4963,31.5825,112375.0
2015-11-09 11:20:00,40.32,40.4,40.3,40.38,74698.0,31.5825,31.6452,31.5668,31.6295,74698.0
2015-11-09 11:30:00,40.38,40.46,40.37,40.42,67570.0,31.6295,31.6922,31.6217,31.6608,67570.0
2015-11-09 11:40:00,40.41,40.43,40.4,40.42,100002.0,31.653,31.6687,31.6452,31.6608,100002.0
2015-11-09 11:50:00,40.41,40.43,40.33,40.34,98270.0,31.653,31.6687,31.5903,31.5982,98270.0
2015-11-09 12:00:00,40.34,40.35,40.27,40.33,85574.0,31.5982,31.606,31.5433,31.5903,85574.0
2015-11-09 12:10:00,40.33,40.33,40.25,40.25,74175.0,31.5903,31.5903,31.5277,31.5277,74175.0
2015-11-09 12:20:00,40.25,40.26,40.23,40.25,107834.0,31.5277,31.5355,31.512,31.5277,107834.0
2015-11-09 12:30:00,40.24,40.36,40.23,40.36,35028.0,31.5198,31.6138,31.512,31.6138,35028.0
2015-11-09 12:40:00,40.36,40.38,40.29,40.3,71473.0,31.6138,31.6295,31.559,31.5668,71473.0
2015-11-09 12:50:00,40.3,40.3,40.25,40.25,43924.0,31.5668,31.5668,31.5277,31.5277,43924.0
2015-11-09 13:00:00,40.26,40.27,40.22,40.23,62358.0,31.5355,31.5433,31.5042,31.512,62358.0
2015-11-09 13:10:00,40.23,40.23,40.17,40.17,54008.0,31.512,31.512,31.465,31.465,54008.0
2015-11-09 13:20:00,40.18,40.27,40.16,40.23,57076.0,31.4728,31.5433,31.4572,31.512,57076.0
2015-11-09 13:30:00,40.24,40.25,40.21,40.21,60852.0,31.5198,31.5277,31.4963,31.4963,60852.0
2015-11-09 13:40:00,40.22,40.25,40.2,40.25,52836.0,31.5042,31.5277,31.4885,31.5277,52836.0
2015-11-09 13:50:00,40.25,40.3,40.23,40.27,72685.0,31.5277,31.5668,31.512,31.5433,72685.0
2015-11-09 14:00:00,40.27,40.3,40.25,40.3,51301.0,31.5433,31.5668,31.5277,31.5668,51301.0
2015-11-09 14:10:00,40.29,40.32,40.27,40.27,80590.0,31.559,31.5825,31.5433,31.5433,80590.0
2015-11-09 14:20:00,40.27,40.29,40.25,40.29,56480.0,31.5433,31.559,31.5277,31.559,56480.0
2015-11-09 14:30:00,40.3,40.35,40.26,40.26,77292.0,31.5668,31.606,31.5355,31.5355,77292.0
2015-11-09 14:40:00,40.27,40.35,40.25,40.33,83358.0,31.5433,31.606,31.5277,31.5903,83358.0
2015-11-09 14:50:00,40.34,40.37,40.31,40.33,72354.0,31.5982,31.6217,31.5747,31.5903,72354.0
2015-11-09 15:00:00,40.32,40.34,40.28,40.29,104593.0,31.5825,31.5982,31.5512,31.559,104593.0
2015-11-09 15:10:00,40.3,40.36,40.29,40.33,117293.0,31.5668,31.6138,31.559,31.5903,117293.0
2015-11-09 15:20:00,40.33,40.41,40.3,40.4,102427.0,31.5903,31.653,31.5668,31.6452,102427.0
2015-11-09 15:30:00,40.41,40.53,40.41,40.53,151726.0,31.653,31.747,31.653,31.747,151726.0
2015-11-09 15:40:00,40.54,40.61,40.53,40.58,146043.0,31.7548,31.8097,31.747,31.7862,146043.0
2015-11-09 15:50:00,40.58,40.59,40.45,40.48,309401.0,31.7862,31.794,31.6843,31.7078,309401.0
2015-11-10 09:30:00,40.4,40.72,40.3,40.65,129397.0,31.6452,31.8958,31.5668,31.841,129397.0
2015-11-10 09:40:00,40.65,40.66,40.51,40.55,58276.0,31.841,31.8488,31.7313,31.7627,58276.0
2015-11-10 09:50:00,40.57,40.6,40.54,40.59,44823.0,31.7783,31.8018,31.7548,31.794,44823.0
2015-11-10 10:00:00,40.58,40.6,40.53,40.54,66518.0,31.7862,31.8018,31.747,31.7548,66518.0
2015-11-10 10:10:00,40.55,40.56,40.46,40.46,33405.0,31.7627,31.7705,31.6922,31.6922,33405.0
2015-11-10 10:20:00,40.45,40.53,40.4,40.52,40679.0,31.6843,31.747,31.6452,31.7392,40679.0
2015-11-10 10:30:00,40.51,40.59,40.49,40.59,102119.0,31.7313,31.794,31.7157,31.794,102119.0
2015-11-10 10:40:00,40.59,40.6,40.53,40.55,64476.0,31.794,31.8018,31.747,31.7627,64476.0
2015-11-10 10:50:00,40.55,40.56,40.5,40.51,27968.0,31.7627,31.7705,31.7235,31.7313,27968.0
2015-11-10 11:00:00,40.51,40.57,40.5,40.53,48001.0,31.7313,31.7783,31.7235,31.747,48001.0
2015-11-10 11:10:00,40.53,40.6,40.5,40.58,42134.0,31.747,31.8018,31.7235,31.7862,42134.0
2015-11-10 11:20:00,40.58,40.58,40.53,40.54,46336.0,31.7862,31.7862,31.747,31.7548,46336.0
2015-11-10 11:30:00,40.55,40.56,40.51,40.51,37608.0,31.7627,31.7705,31.7313,31.7313,37608.0
2015-11-10 11:40:00,40.52,40.54,40.51,40.53,32457.0,31.7392,31.7548,31.7313,31.747,32457.0
2015-11-10 11:50:00,40.53,40.53,40.48,40.52,60236.0,31.747,31.747,31.7078,31.7392,60236.0
2015-11-10 12:00:00,40.51,40.51,40.47,40.49,19972.0,31.7313,31.7313,31.7,31.7157,19972.0
2015-11-10 12:10:00,40.49,40.52,40.47,40.48,24222.0,31.7157,31.7392,31.7,31.7078,24222.0
2015-11-10 12:20:00,40.49,40.51,40.47,40.47,25011.0,31.7157,31.7313,31.7,31.7,25011.0
2015-11-10 12:30:00,40.47,40.48,40.41,40.47,46496.0,31.7,31.7078,31.653,31.7,46496.0
2015-11-10 12:40:00,40.47,40.48,40.45,40.47,116431.0,31.7,31.7078,31.6843,31.7,116431.0
2015-11-10 12:50:00,40.46,40.46,40.41,40.41,17687.0,31.6922,31.6922,31.653,31.653,17687.0
2015-11-10 13:00:00,40.41,40.42,40.34,40.34,43782.0,31.653,31.6608,31.5982,31.5982,43782.0
2015-11-10 13:10:00,40.34,40.36,40.32,40.33,30396.0,31.5982,31.6138,31.5825,31.5903,30396.0
2015-11-10 13:20:00,40.32,40.42,40.31,40.42,44155.0,31.5825,31.6608,31.5747,31.6608,44155.0
2015-11-10 13:30:00,40.42,40.43,40.39,40.42,27292.0,31.6608,31.6687,31.6373,31.6608,27292.0
2015-11-10 13:40:00,40.41,40.42,40.38,40.39,44077.0,31.653,31.6608,31.6295,31.6373,44077.0
2015-11-10 13:50:00,40.38,40.44,40.38,40.4,36002.0,31.6295,31.6765,31.6295,31.6452,36002.0
2015-11-10 14:00:00,40.41,40.44,40.4,40.41,43230.0,31.653,31.6765,31.6452,31.653,43230.0
2015-11-10 14:10:00,40.4,40.45,40.4,40.41,34752.0,31.6452,31.6843,31.6452,31.653,34752.0
2015-11-10 14:20:00,40.41,40.42,40.37,40.41,46547.0,31.653,31.6608,31.6217,31.653,46547.0
2015-11-10 14:30:00,40.41,40.44,40.4,40.42,58739.0,31.653,31.6765,31.6452,31.6608,58739.0
2015-11-10 14:40:00,40.42,40.46,40.41,40.46,48609.0,31.6608,31.6922,31.653,31.6922,48609.0
2015-11-10 14:50:00,40.46,40.47,40.43,40.45,61748.0,31.6922,31.7,31.6687,31.6843,61748.0
2015-11-10 15:00:00,40.45,40.51,40.43,40.51,79280.0,31.6843,31.7313,31.6687,31.7313,79280.0
2015-11-10 15:10:00,40.51,40.51,40.45,40.46,53594.0,31.7313,31.7313,31.6843,31.6922,53594.0
2015-11-10 15:20:00,40.46,40.53,40.44,40.52,79389.0,31.6922,31.747,31.6765,31.7392,79389.0
2015-11-10 15:30:00,40.53,40.53,40.48,40.49,77303.0,31.747,31.747,31.7078,31.7157,77303.0
2015-11-10 15:40:00,40.48,40.56,40.47,40.52,109387.0,31.7078,31.7705,31.7,31.7392,109387.0
2015-11-10 15:50:00,40.52,40.53,40.47,40.52,148998.0,31.7392,31.747,31.7,31.7392,148998.0
2015-11-11 09:30:00,40.5,40.53,40.39,40.5,163781.0,31.7235,31.747,31.6373,31.7235,163781.0
2015-11-11 09:40:00,40.49,40.5,40.48,40.5,112112.0,31.7157,31.7235,31.7078,31.7235,112112.0
2015-11-11 09:50:00,40.49,40.5,40.39,40.39,50834.0,31.7157,31.7235,31.6373,31.6373,50834.0
2015-11-11 10:00:00,40.39,40.46,40.34,40.45,63589.0,31.6373,31.6922,31.5982,31.6843,63589.0
2015-11-11 10:10:00,40.45,40.49,40.42,40.42,51724.0,31.6843,31.7157,31.6608,31.6608,51724.0
2015-11-11 10:20:00,40.42,40.42,40.37,40.39,56820.0,31.6608,31.6608,31.6217,31.6373,56820.0
2015-11-11 10:30:00,40.38,40.4,40.33,40.35,51800.0,31.6295,31.6452,31.5903,31.606,51800.0
2015-11-11 10:40:00,40.36,40.4,40.34,40.38,61043.0,31.6138,31.6452,31.5982,31.6295,61043.0
2015-11-11 10:50:00,40.39,40.4,40.36,40.38,69114.0,31.6373,31.6452,31.6138,31.6295,69114.0
2015-11-11 11:00:00,40.38,40.41,40.36,40.39,180430.0,31.6295,31.653,31.6138,31.6373,180430.0
2015-11-11 11:10:00,40.39,40.39,40.36,40.38,52100.0,31.6373,31.6373,31.6138,31.6295,52100.0
2015-11-11 11:20:00,40.38,40.39,40.35,40.36,42224.0,31.6295,31.6373,31.606,31.6138,42224.0
2015-11-11 11:30:00,40.36,40.4,40.35,40.39,66439.0,31.6138,31.6452,31.606,31.6373,66439.0
2015-11-11 11:40:00,40.39,40.4,40.38,40.38,38102.0,31.6373,31.6452,31.6295,31.6295,38102.0
2015-11-11 11:50:00,40.38,40.4,40.38,40.4,29254.0,31.6295,31.6452,31.6295,31.6452,29254.0
2015-11-11 12:00:00,40.4,40.42,40.38,40.4,178601.0,31.6452,31.6608,31.6295,31.6452,178601.0
2015-11-11 12:10:00,40.4,40.41,40.37,40.39,34972.0,31.6452,31.653,31.6217,31.6373,34972.0
2015-11-11 12:20:00,40.39,40.45,40.38,40.43,55828.0,31.6373,31.6843,31.6295,31.6687,55828.0
2015-11-11 12:30:00,40.43,40.46,40.42,40.44,49742.0,31.6687,31.6922,31.6608,31.6765,49742.0
2015-11-11 12:40:00,40.44,40.44,40.39,40.43,75385.0,31.6765,31.6765,31.6373,31.6687,75385.0
2015-11-11 12:50:00,40.42,40.45,40.41,40.45,28919.0,31.6608,31.6843,31.653,31.6843,28919.0
2015-11-11 13:00:00,40.45,40.45,40.38,40.4,28249.0,31.6843,31.6843,31.6295,31.6452,28249.0
2015-11-11 13:10:00,40.4,40.4,40.29,40.32,84501.0,31.6452,31.6452,31.559,31.5825,84501.0
2015-11-11 13:20:00,40.32,40.35,40.3,40.35,38200.0,31.5825,31.606,31.5668,31.606,38200.0
2015-11-11 13:30:00,40.34,40.35,40.31,40.35,33202.0,31.5982,31.606,31.5747,31.606,33202.0
2015-11-11 13:40:00,40.34,40.38,40.33,40.36,37656.0,31.5982,31.6295,31.5903,31.6138,37656.0
2015-11-11 13:50:00,40.35,40.38,40.34,40.34,64835.0,31.606,31.6295,31.5982,31.5982,64835.0
2015-11-11 14:00:00,40.34,40.38,40.34,40.37,50476.0,31.5982,31.6295,31.5982,31.6217,50476.0
2015-11-11 14:10:00,40.37,40.38,40.35,40.38,49994.0,31.6217,31.6295,31.606,31.6295,49994.0
2015-11-11 14:20:00,40.39,40.42,40.38,40.4,76221.0,31.6373,31.6608,31.6295,31.6452,76221.0
2015-11-11 14:30:00,40.39,40.4,40.34,40.36,45269.0,31.6373,31.6452,31.5982,31.6138,45269.0
2015-11-11 14:40:00,40.35,40.36,40.31,40.33,49261.0,31.606,31.6138,31.5747,31.5903,49261.0
2015-11-11 14:50:00,40.34,40.36,40.32,40.32,46968.0,31.5982,31.6138,31.5825,31.5825,46968.0
2015-11-11 15:00:00,40.32,40.38,40.32,40.35,79566.0,31.5825,31.6295,31.5825,31.606,79566.0
2015-11-11 15:10:00,40.36,40.41,40.35,40.38,80011.0,31.6138,31.653,31.606,31.6295,80011.0
2015-11-11 15:20:00,40.39,40.42,40.38,40.41,79815.0,31.6373,31.6608,31.6295,31.653,79815.0
2015-11-11 15:30:00,40.41,40.42,40.35,40.37,108843.0,31.653,31.6608,31.606,31.6217,108843.0
2015-11-11 15:40:00,40.37,40.41,40.31,40.31,158832.0,31.6217,31.653,31.5747,31.5747,158832.0
2015-11-11 15:50:00,40.31,40.4,40.29,40.35,444125.0,31.5747,31.6452,31.559,31.606,444125.0
2015-11-12 09:30:00,40.18,40.37,40.14,40.32,107615.0,31.4728,31.6217,31.4415,31.5825,107615.0
2015-11-12 09:40:00,40.32,40.36,40.18,40.22,93423.0,31.5825,31.6138,31.4728,31.5042,93423.0
2015-11-12 09:50:00,40.21,40.22,40.12,40.19,82437.0,31.4963,31.5042,31.4258,31.4807,82437.0
2015-11-12 10:00:00,40.19,40.19,40.06,40.11,74576.0,31.4807,31.4807,31.3788,31.418,74576.0
2015-11-12 10:10:00,40.11,40.15,40.06,40.1,60253.0,31.418,31.4493,31.3788,31.4102,60253.0
2015-11-12 10:20:00,40.09,40.09,40.01,40.04,47928.0,31.4023,31.4023,31.3397,31.3632,47928.0
2015-11-12 10:30:00,40.03,40.03,39.9,39.92,111990.0,31.3553,31.3553,31.2535,31.2692,111990.0
2015-11-12 10:40:00,39.92,40.01,39.91,39.94,67761.0,31.2692,31.3397,31.2613,31.2848,67761.0
2015-11-12 10:50:00,39.94,40.07,39.92,40.05,55715.0,31.2848,31.3867,31.2692,31.371,55715.0
2015-11-12 11:00:00,40.05,40.08,40.04,40.05,87727.0,31.371,31.3945,31.3632,31.371,87727.0
2015-11-12 11:10:00,40.05,40.1,39.94,40.08,127824.0,31.371,31.4102,31.2848,31.3945,127824.0
2015-11-12 11:20:00,40.08,40.08,39.97,39.99,96919.0,31.3945,31.3945,31.3083,31.324,96919.0
2015-11-12 11:30:00,39.99,40.0,39.94,40.0,57299.0,31.324,31.3318,31.2848,31.3318,57299.0
2015-11-12 11:40:00,39.99,40.04,39.97,40.0,180822.0,31.324,31.3632,31.3083,31.3318,180822.0
2015-11-12 11:50:00,40.0,40.13,39.98,40.13,131079.0,31.3318,31.4337,31.3162,31.4337,131079.0
2015-11-12 12:00:00,40.13,40.15,40.1,40.1,77932.0,31.4337,31.4493,31.4102,31.4102,77932.0
2015-11-12 12:10:00,40.1,40.1,39.97,40.0,82951.0,31.4102,31.4102,31.3083,31.3318,82951.0
2015-11-12 12:20:00,40.0,40.05,39.98,40.05,86922.0,31.3318,31.371,31.3162,31.371,86922.0
2015-11-12 12:30:00,40.05,40.07,40.03,40.05,84874.0,31.371,31.3867,31.3553,31.371,84874.0
2015-11-12 12:40:00,40.05,40.08,40.03,40.08,43057.0,31.371,31.3945,31.3553,31.3945,43057.0
2015-11-12 12:50:00,40.08,40.14,40.06,40.12,78873.0,31.3945,31.4415,31.3788,31.4258,78873.0
2015-11-12 13:00:00,40.12,40.22,40.11,40.18,105248.0,31.4258,31.5042,31.418,31.4728,105248.0
2015-11-12 13:10:00,40.18,40.33,40.18,40.32,115470.0,31.4728,31.5903,31.4728,31.5825,115470.0
2015-11-12 13:20:00,40.33,40.33,40.23,40.26,108010.0,31.5903,31.5903,31.512,31.5355,108010.0
2015-11-12 13:30:00,40.26,40.3,40.22,40.3,85688.0,31.5355,31.5668,31.5042,31.5668,85688.0
2015-11-12 13:40:00,40.3,40.31,40.23,40.23,108463.0,31.5668,31.5747,31.512,31.512,108463.0
2015-11-12 13:50:00,40.23,40.27,40.18,40.26,62516.0,31.512,31.5433,31.4728,31.5355,62516.0
2015-11-12 14:00:00,40.27,40.29,40.25,40.28,136924.0,31.5433,31.559,31.5277,31.5512,136924.0
2015-11-12 14:10:00,40.27,40.28,40.21,40.22,108147.0,31.5433,31.5512,31.4963,31.5042,108147.0
2015-11-12 14:20:00,40.22,40.29,40.2,40.27,83478.0,31.5042,31.559,31.4885,31.5433,83478.0
2015-11-12 14:30:00,40.28,40.32,40.27,40.28,65711.0,31.5512,31.5825,31.5433,31.5512,65711.0
2015-11-12 14:40:00,40.27,40.29,40.26,40.26,34337.0,31.5433,31.559,31.5355,31.5355,34337.0
2015-11-12 14:50:00,40.26,40.27,40.2,40.26,85537.0,31.5355,31.5433,31.4885,31.5355,85537.0
2015-11-12 15:00:00,40.26,40.31,40.25,40.3,70832.0,31.5355,31.5747,31.5277,31.5668,70832.0
2015-11-12 15:10:00,40.3,40.32,40.25,40.31,86433.0,31.5668,31.5825,31.5277,31.5747,86433.0
2015-11-12 15:20:00,40.32,40.32,40.27,40.28,83656.0,31.5825,31.5825,31.5433,31.5512,83656.0
2015-11-12 15:30:00,40.29,40.3,40.26,40.28,155406.0,31.559,31.5668,31.5355,31.5512,155406.0
2015-11-12 15:40:00,40.29,40.29,40.21,40.22,193363.0,31.559,31.559,31.4963,31.5042,193363.0
2015-11-12 15:50:00,40.22,40.27,40.21,40.21,440756.0,31.5042,31.5433,31.4963,31.4963,440756.0
2015-11-13 09:30:00,40.13,40.26,40.11,40.24,116065.0,31.4337,31.5355,31.418,31.5198,116065.0
2015-11-13 09:40:00,40.23,40.23,40.12,40.14,73267.0,31.512,31.512,31.4258,31.4415,73267.0
2015-11-13 09:50:00,40.14,40.22,40.12,40.12,61806.0,31.4415,31.5042,31.4258,31.4258,61806.0
2015-11-13 10:00:00,40.13,40.17,39.98,40.0,111289.0,31.4337,31.465,31.3162,31.3318,111289.0
2015-11-13 10:10:00,40.0,40.0,39.87,39.9,71218.0,31.3318,31.3318,31.23,31.2535,71218.0
2015-11-13 10:20:00,39.9,39.94,39.83,39.83,61872.0,31.2535,31.2848,31.1987,31.1987,61872.0
2015-11-13 10:30:00,39.83,39.95,39.82,39.95,63538.0,31.1987,31.2927,31.1909,31.2927,63538.0
2015-11-13 10:40:00,39.95,39.99,39.93,39.95,69141.0,31.2927,31.324,31.277,31.2927,69141.0
2015-11-13 10:50:00,39.94,39.96,39.9,39.91,60765.0,31.2848,31.3005,31.2535,31.2613,60765.0
2015-11-13 11:00:00,39.91,39.91,39.85,39.87,73413.0,31.2613,31.2613,31.2144,31.23,73413.0
2015-11-13 11:10:00,39.87,39.87,39.77,39.8,66624.0,31.23,31.23,31.1517,31.1752,66624.0
2015-11-13 11:20:00,39.81,39.89,39.8,39.87,45501.0,31.183,31.2457,31.1752,31.23,45501.0
2015-11-13 11:30:00,39.87,39.88,39.83,39.83,58826.0,31.23,31.2379,31.1987,31.1987,58826.0
2015-11-13 11:40:00,39.83,39.87,39.82,39.86,34734.0,31.1987,31.23,31.1909,31.2222,34734.0
2015-11-13 11:50:00,39.86,39.94,39.85,39.93,72333.0,31.2222,31.2848,31.2144,31.277,72333.0
2015-11-13 12:00:00,39.93,39.97,39.92,39.96,58255.0,31.277,31.3083,31.2692,31.3005,58255.0
2015-11-13 12:10:00,39.96,40.0,39.95,39.98,45727.0,31.3005,31.3318,31.2927,31.3162,45727.0
2015-11-13 12:20:00,39.99,40.0,39.94,39.94,75406.0,31.324,31.3318,31.2848,31.2848,75406.0
2015-11-13 12:30:00,39.95,39.98,39.95,39.98,84098.0,31.2927,31.3162,31.2927,31.3162,84098.0
2015-11-13 12:40:00,39.97,40.0,39.96,39.96,71594.0,31.3083,31.3318,31.3005,31.3005,71594.0
2015-11-13 12:50:00,39.96,39.97,39.94,39.97,48607.0,31.3005,31.3083,31.2848,31.3083,48607.0
2015-11-13 13:00:00,39.97,40.04,39.97,40.0,84666.0,31.3083,31.3632,31.3083,31.3318,84666.0
2015-11-13 13:10:00,40.0,40.0,39.96,39.98,71746.0,31.3318,31.3318,31.3005,31.3162,71746.0
2015-11-13 13:20:00,39.98,39.99,39.94,39.95,106583.0,31.3162,31.324,31.2848,31.2927,106583.0
2015-11-13 13:30:00,39.95,39.96,39.85,39.87,88058.0,31.2927,31.3005,31.2144,31.23,88058.0
2015-11-13 13:40:00,39.88,39.89,39.85,39.86,83928.0,31.2379,31.2457,31.2144,31.2222,83928.0
2015-11-13 13:50:00,39.86,39.87,39.85,39.86,51604.0,31.2222,31.23,31.2144,31.2222,51604.0
2015-11-13 14:00:00,39.85,39.89,39.83,39.86,101533.0,31.2144,31.2457,31.1987,31.2222,101533.0
2015-11-13 14:10:00,39.86,39.89,39.84,39.87,62819.0,31.2222,31.2457,31.2065,31.23,62819.0
2015-11-13 14:20:00,39.87,39.88,39.83,39.83,60338.0,31.23,31.2379,31.1987,31.1987,60338.0
2015-11-13 14:30:00,39.83,39.83,39.77,39.78,67954.0,31.1987,31.1987,31.1517,31.1595,67954.0
2015-11-13 14:40:00,39.78,39.79,39.75,39.76,57796.0,31.1595,31.1674,31.136,31.1439,57796.0
2015-11-13 14:50:00,39.76,39.78,39.73,39.75,95586.0,31.1439,31.1595,31.1204,31.136,95586.0
2015-11-13 15:00:00,39.76,39.8,39.75,39.77,122239.0,31.1439,31.1752,31.136,31.1517,122239.0
2015-11-13 15:10:00,39.77,39.79,39.74,39.75,116303.0,31.1517,31.1674,31.1282,31.136,116303.0
2015-11-13 15:20:00,39.75,39.76,39.69,39.76,141787.0,31.136,31.1439,31.089,31.1439,141787.0
2015-11-13 15:30:00,39.76,39.86,39.75,39.85,281632.0,31.1439,31.2222,31.136,31.2144,281632.0
2015-11-13 15:40:00,39.85,39.91,39.81,39.87,291485.0,31.2144,31.2613,31.183,31.23,291485.0
2015-11-13 15:50:00,39.87,39.98,39.86,39.97,929449.0,31.23,31.3162,31.2222,31.3083,929449.0
2015-11-16 09:30:00,39.97,40.2,39.87,40.19,90354.0,31.3083,31.4885,31.23,31.4807,90354.0
2015-11-16 09:40:00,40.19,40.34,40.16,40.25,84597.0,31.4807,31.5982,31.4572,31.5277,84597.0
2015-11-16 09:50:00,40.26,40.31,40.25,40.29,75343.0,31.5355,31.5747,31.5277,31.559,75343.0
2015-11-16 10:00:00,40.29,40.32,40.23,40.25,61879.0,31.559,31.5825,31.512,31.5277,61879.0
2015-11-16 10:10:00,40.25,40.29,40.22,40.24,47041.0,31.5277,31.559,31.5042,31.5198,47041.0
2015-11-16 10:20:00,40.24,40.35,40.23,40.34,51873.0,31.5198,31.606,31.512,31.5982,51873.0
2015-11-16 10:30:00,40.34,40.43,40.32,40.42,94470.0,31.5982,31.6687,31.5825,31.6608,94470.0
2015-11-16 10:40:00,40.41,40.47,40.38,40.43,61489.0,31.653,31.7,31.6295,31.6687,61489.0
2015-11-16 10:50:00,40.43,40.46,40.41,40.45,107201.0,31.6687,31.6922,31.653,31.6843,107201.0
2015-11-16 11:00:00,40.44,40.52,40.44,40.45,96804.0,31.6765,31.7392,31.6765,31.6843,96804.0
2015-11-16 11:10:00,40.45,40.52,40.44,40.51,88797.0,31.6843,31.7392,31.6765,31.7313,88797.0
2015-11-16 11:20:00,40.5,40.53,40.42,40.42,84671.0,31.7235,31.747,31.6608,31.6608,84671.0
2015-11-16 11:30:00,40.42,40.51,40.42,40.46,84145.0,31.6608,31.7313,31.6608,31.6922,84145.0
2015-11-16 11:40:00,40.46,40.49,40.42,40.47,68150.0,31.6922,31.7157,31.6608,31.7,68150.0
2015-11-16 11:50:00,40.46,40.5,40.44,40.49,44705.0,31.6922,31.7235,31.6765,31.7157,44705.0
2015-11-16 12:00:00,40.49,40.52,40.47,40.48,75906.0,31.7157,31.7392,31.7,31.7078,75906.0
2015-11-16 12:10:00,40.49,40.53,40.47,40.51,80372.0,31.7157,31.747,31.7,31.7313,80372.0
2015-11-16 12:20:00,40.51,40.57,40.49,40.51,98028.0,31.7313,31.7783,31.7157,31.7313,98028.0
2015-11-16 12:30:00,40.52,40.58,40.5,40.52,42747.0,31.7392,31.7862,31.7235,31.7392,42747.0
2015-11-16 12:40:00,40.52,40.54,40.48,40.49,49410.0,31.7392,31.7548,31.7078,31.7157,49410.0
2015-11-16 12:50:00,40.49,40.52,40.46,40.51,32987.0,31.7157,31.7392,31.6922,31.7313,32987.0
2015-11-16 13:00:00,40.51,40.52,40.46,40.47,50491.0,31.7313,31.7392,31.6922,31.7,50491.0
2015-11-16 13:10:00,40.46,40.52,40.44,40.5,95606.0,31.6922,31.7392,31.6765,31.7235,95606.0
2015-11-16 13:20:00,40.5,40.51,40.46,40.47,60766.0,31.7235,31.7313,31.6922,31.7,60766.0
2015-11-16 13:30:00,40.47,40.5,40.44,40.44,67602.0,31.7,31.7235,31.6765,31.6765,67602.0
2015-11-16 13:40:00,40.44,40.45,40.37,40.38,39493.0,31.6765,31.6843,31.6217,31.6295,39493.0
2015-11-16 13:50:00,40.39,40.41,40.36,40.38,60861.0,31.6373,31.653,31.6138,31.6295,60861.0
2015-11-16 14:00:00,40.39,40.41,40.33,40.35,76408.0,31.6373,31.653,31.5903,31.606,76408.0
2015-11-16 14:10:00,40.34,40.4,40.32,40.4,87598.0,31.5982,31.6452,31.5825,31.6452,87598.0
2015-11-16 14:20:00,40.4,40.4,40.35,40.4,42775.0,31.6452,31.6452,31.606,31.6452,42775.0
2015-11-16 14:30:00,40.4,40.45,40.39,40.44,54570.0,31.6452,31.6843,31.6373,31.6765,54570.0
2015-11-16 14:40:00,40.44,40.47,40.4,40.41,38549.0,31.6765,31.7,31.6452,31.653,38549.0
2015-11-16 14:50:00,40.4,40.43,40.38,40.43,66586.0,31.6452,31.6687,31.6295,31.6687,66586.0
2015-11-16 15:00:00,40.43,40.52,40.42,40.52,57810.0,31.6687,31.7392,31.6608,31.7392,57810.0
2015-11-16 15:10:00,40.52,40.56,40.5,40.52,59810.0,31.7392,31.7705,31.7235,31.7392,59810.0
2015-11-16 15:20:00,40.52,40.58,40.52,40.55,85927.0,31.7392,31.7862,31.7392,31.7627,85927.0
2015-11-16 15:30:00,40.55,40.59,40.53,40.57,90582.0,31.7627,31.794,31.747,31.7783,90582.0
2015-11-16 15:40:00,40.57,40.58,40.49,40.51,180834.0,31.7783,31.7862,31.7157,31.7313,180834.0
2015-11-16 15:50:00,40.52,40.62,40.51,40.59,326548.0,31.7392,31.8175,31.7313,31.794,326548.0
2015-11-17 09:30:00,40.6,40.63,40.47,40.62,97415.0,31.8018,31.8253,31.7,31.8175,97415.0
2015-11-17 09:40:00,40.63,40.77,40.59,40.62,61498.0,31.8253,31.935,31.794,31.8175,61498.0
2015-11-17 09:50:00,40.62,40.62,40.53,40.55,29245.0,31.8175,31.8175,31.747,31.7627,29245.0
2015-11-17 10:00:00,40.55,40.66,40.55,40.58,69528.0,31.7627,31.8488,31.7627,31.7862,69528.0
2015-11-17 10:10:00,40.58,40.61,40.5,40.59,50922.0,31.7862,31.8097,31.7235,31.794,50922.0
2015-11-17 10:20:00,40.6,40.69,40.6,40.67,44301.0,31.8018,31.8723,31.8018,31.8567,44301.0
2015-11-17 10:30:00,40.68,40.89,40.68,40.8,135983.0,31.8645,32.029,31.8645,31.9585,135983.0
2015-11-17 10:40:00,40.8,40.87,40.77,40.87,60990.0,31.9585,32.0133,31.935,32.0133,60990.0
2015-11-17 10:50:00,40.87,40.91,40.78,40.79,144076.0,32.0133,32.0446,31.9428,31.9506,144076.0
2015-11-17 11:00:00,40.8,40.81,40.77,40.8,43735.0,31.9585,31.9663,31.935,31.9585,43735.0
2015-11-17 11:10:00,40.8,40.82,40.73,40.77,61390.0,31.9585,31.9741,31.9037,31.935,61390.0
2015-11-17 11:20:00,40.78,40.8,40.77,40.8,22793.0,31.9428,31.9585,31.935,31.9585,22793.0
2015-11-17 11:30:00,40.81,40.83,40.73,40.74,39720.0,31.9663,31.982,31.9037,31.9115,39720.0
2015-11-17 11:40:00,40.74,40.85,40.74,40.83,121138.0,31.9115,31.9976,31.9115,31.982,121138.0
2015-11-17 11:50:00,40.84,40.9,40.83,40.9,60424.0,31.9898,32.0368,31.982,32.0368,60424.0
2015-11-17 12:00:00,40.89,40.93,40.87,40.88,71252.0,32.029,32.0603,32.0133,32.0211,71252.0
2015-11-17 12:10:00,40.88,40.9,40.86,40.89,28562.0,32.0211,32.0368,32.0055,32.029,28562.0
2015-11-17 12:20:00,40.88,40.88,40.81,40.86,39517.0,32.0211,32.0211,31.9663,32.0055,39517.0
2015-11-17 12:30:00,40.85,40.89,40.79,40.79,49722.0,31.9976,32.029,31.9506,31.9506,49722.0
2015-11-17 12:40:00,40.79,40.79,40.62,40.63,42493.0,31.9506,31.9506,31.8175,31.8253,42493.0
2015-11-17 12:50:00,40.63,40.74,40.62,40.73,46221.0,31.8253,31.9115,31.8175,31.9037,46221.0
2015-11-17 13:00:00,40.72,40.73,40.67,40.69,27637.0,31.8958,31.9037,31.8567,31.8723,27637.0
2015-11-17 13:10:00,40.69,40.7,40.61,40.61,23529.0,31.8723,31.8802,31.8097,31.8097,23529.0
2015-11-17 13:20:00,40.61,40.61,40.54,40.54,40042.0,31.8097,31.8097,31.7548,31.7548,40042.0
2015-11-17 13:30:00,40.54,40.62,40.52,40.57,49368.0,31.7548,31.8175,31.7392,31.7783,49368.0
2015-11-17 13:40:00,40.57,40.58,40.53,40.55,44947.0,31.7783,31.7862,31.747,31.7627,44947.0
2015-11-17 13:50:00,40.55,40.61,40.53,40.59,50788.0,31.7627,31.8097,31.747,31.794,50788.0
2015-11-17 14:00:00,40.59,40.62,40.55,40.62,25079.0,31.794,31.8175,31.7627,31.8175,25079.0
2015-11-17 14:10:00,40.62,40.62,40.54,40.54,32233.0,31.8175,31.8175,31.7548,31.7548,32233.0
2015-11-17 14:20:00,40.54,40.55,40.47,40.48,34489.0,31.7548,31.7627,31.7,31.7078,34489.0
2015-11-17 14:30:00,40.48,40.53,40.46,40.49,73650.0,31.7078,31.747,31.6922,31.7157,73650.0
2015-11-17 14:40:00,40.49,40.5,40.38,40.43,63961.0,31.7157,31.7235,31.6295,31.6687,63961.0
2015-11-17 14:50:00,40.43,40.46,40.39,40.44,32954.0,31.6687,31.6922,31.6373,31.6765,32954.0
2015-11-17 15:00:00,40.45,40.45,40.39,40.41,49891.0,31.6843,31.6843,31.6373,31.653,49891.0
2015-11-17 15:10:00,40.4,40.4,40.34,40.35,57139.0,31.6452,31.6452,31.5982,31.606,57139.0
2015-11-17 15:20:00,40.34,40.41,40.34,40.37,74110.0,31.5982,31.653,31.5982,31.6217,74110.0
2015-11-17 15:30:00,40.37,40.46,40.36,40.45,117726.0,31.6217,31.6922,31.6138,31.6843,117726.0
2015-11-17 15:40:00,40.45,40.59,40.45,40.5,174705.0,31.6843,31.794,31.6843,31.7235,174705.0
2015-11-17 15:50:00,40.51,40.55,40.47,40.47,184580.0,31.7313,31.7627,31.7,31.7,184580.0
2015-11-18 09:30:00,40.47,40.72,40.41,40.66,87803.0,31.7,31.8958,31.653,31.8488,87803.0
2015-11-18 09:40:00,40.66,40.79,40.59,40.78,47358.0,31.8488,31.9506,31.794,31.9428,47358.0
2015-11-18 09:50:00,40.79,40.86,40.77,40.79,68328.0,31.9506,32.0055,31.935,31.9506,68328.0
2015-11-18 10:00:00,40.78,40.88,40.77,40.87,51783.0,31.9428,32.0211,31.935,32.0133,51783.0
2015-11-18 10:10:00,40.87,40.87,40.69,40.7,61051.0,32.0133,32.0133,31.8723,31.8802,61051.0
2015-11-18 10:20:00,40.71,40.73,40.67,40.7,40026.0,31.888,31.9037,31.8567,31.8802,40026.0
2015-11-18 10:30:00,40.7,40.77,40.64,40.67,95791.0,31.8802,31.935,31.8332,31.8567,95791.0
2015-11-18 10:40:00,40.68,40.68,40.58,40.62,53611.0,31.8645,31.8645,31.7862,31.8175,53611.0
2015-11-18 10:50:00,40.62,40.67,40.58,40.61,156606.0,31.8175,31.8567,31.7862,31.8097,156606.0
2015-11-18 11:00:00,40.61,40.67,40.57,40.66,88654.0,31.8097,31.8567,31.7783,31.8488,88654.0
2015-11-18 11:10:00,40.66,40.73,40.66,40.66,48549.0,31.8488,31.9037,31.8488,31.8488,48549.0
2015-11-18 11:20:00,40.67,40.68,40.57,40.65,136410.0,31.8567,31.8645,31.7783,31.841,136410.0
2015-11-18 11:30:00,40.65,40.67,40.61,40.67,119897.0,31.841,31.8567,31.8097,31.8567,119897.0
2015-11-18 11:40:00,40.66,40.8,40.65,40.79,32864.0,31.8488,31.9585,31.841,31.9506,32864.0
2015-11-18 11:50:00,40.79,40.84,40.79,40.79,29178.0,31.9506,31.9898,31.9506,31.9506,29178.0
2015-11-18 12:00:00,40.79,40.83,40.78,40.81,44391.0,31.9506,31.982,31.9428,31.9663,44391.0
2015-11-18 12:10:00,40.81,40.87,40.81,40.87,25305.0,31.9663,32.0133,31.9663,32.0133,25305.0
2015-11-18 12:20:00,40.86,40.89,40.81,40.84,27015.0,32.0055,32.029,31.9663,31.9898,27015.0
2015-11-18 12:30:00,40.84,40.85,40.79,40.79,33235.0,31.9898,31.9976,31.9506,31.9506,33235.0
2015-11-18 12:40:00,40.8,40.82,40.77,40.79,34465.0,31.9585,31.9741,31.935,31.9506,34465.0
2015-11-18 12:50:00,40.79,40.82,40.77,40.81,25336.0,31.9506,31.9741,31.935,31.9663,25336.0
2015-11-18 13:00:00,40.81,40.84,40.77,40.8,33621.0,31.9663,31.9898,31.935,31.9585,33621.0
2015-11-18 13:10:00,40.8,40.84,40.79,40.83,26562.0,31.9585,31.9898,31.9506,31.982,26562.0
2015-11-18 13:20:00,40.83,40.87,40.82,40.86,22135.0,31.982,32.0133,31.9741,32.0055,22135.0
2015-11-18 13:30:00,40.87,40.89,40.81,40.84,66125.0,32.0133,32.029,31.9663,31.9898,66125.0
2015-11-18 13:40:00,40.84,40.86,40.84,40.84,28216.0,31.9898,32.0055,31.9898,31.9898,28216.0
2015-11-18 13:50:00,40.83,40.87,40.82,40.82,25927.0,31.982,32.0133,31.9741,31.9741,25927.0
2015-11-18 14:00:00,40.81,40.91,40.77,40.9,96418.0,31.9663,32.0446,31.935,32.0368,96418.0
2015-11-18 14:10:00,40.91,41.0,40.9,40.91,57960.0,32.0446,32.1151,32.0368,32.0446,57960.0
2015-11-18 14:20:00,40.91,40.96,40.89,40.96,47939.0,32.0446,32.0838,32.029,32.0838,47939.0
2015-11-18 14:30:00,40.95,40.97,40.9,40.94,39465.0,32.076,32.0916,32.0368,32.0681,39465.0
2015-11-18 14:40:00,40.95,40.98,40.94,40.98,40507.0,32.076,32.0995,32.0681,32.0995,40507.0
2015-11-18 14:50:00,40.98,41.01,40.95,41.01,51565.0,32.0995,32.123,32.076,32.123,51565.0
2015-11-18 15:00:00,41.01,41.01,40.94,40.96,57852.0,32.123,32.123,32.0681,32.0838,57852.0
2015-11-18 15:10:00,40.96,41.04,40.96,41.04,141221.0,32.0838,32.1465,32.0838,32.1465,141221.0
2015-11-18 15:20:00,41.04,41.09,41.03,41.07,63291.0,32.1465,32.1856,32.1386,32.17,63291.0
2015-11-18 15:30:00,41.07,41.1,41.03,41.06,120862.0,32.17,32.1935,32.1386,32.1621,120862.0
2015-11-18 15:40:00,41.06,41.2,41.05,41.19,220099.0,32.1621,32.2718,32.1543,32.264,220099.0
2015-11-18 15:50:00,41.19,41.21,41.15,41.16,296393.0,32.264,32.2796,32.2326,32.2405,296393.0
2015-11-19 09:30:00,41.41,41.5,41.26,41.32,113283.0,32.4363,32.5068,32.3188,32.3658,113283.0
2015-11-19 09:40:00,41.33,41.42,41.3,41.34,263686.0,32.3736,32.4441,32.3501,32.3815,263686.0
2015-11-19 09:50:00,41.34,41.62,41.33,41.55,289681.0,32.3815,32.6008,32.3736,32.546,289681.0
2015-11-19 10:00:00,41.55,41.84,41.52,41.83,270544.0,32.546,32.7731,32.5225,32.7653,270544.0
2015-11-19 10:10:00,41.83,42.0,41.82,41.97,423903.0,32.7653,32.8984,32.7574,32.8749,423903.0
2015-11-19 10:20:00,41.97,41.98,41.85,41.95,275271.0,32.8749,32.8828,32.7809,32.8593,275271.0
2015-11-19 10:30:00,41.95,41.96,41.81,41.81,287396.0,32.8593,32.8671,32.7496,32.7496,287396.0
2015-11-19 10:40:00,41.81,41.82,41.64,41.66,120320.0,32.7496,32.7574,32.6165,32.6321,120320.0
2015-11-19 10:50:00,41.66,41.76,41.61,41.7,112574.0,32.6321,32.7104,32.593,32.6634,112574.0
2015-11-19 11:00:00,41.69,41.7,41.54,41.61,298475.0,32.6556,32.6634,32.5381,32.593,298475.0
2015-11-19 11:10:00,41.61,41.62,41.51,41.57,113845.0,32.593,32.6008,32.5146,32.5616,113845.0
2015-11-19 11:20:00,41.57,41.59,41.53,41.57,47160.0,32.5616,32.5773,32.5303,32.5616,47160.0
2015-11-19 11:30:00,41.56,41.58,41.48,41.53,51922.0,32.5538,32.5695,32.4911,32.5303,51922.0
2015-11-19 11:40:00,41.53,41.54,41.46,41.47,62818.0,32.5303,32.5381,32.4755,32.4833,62818.0
2015-11-19 11:50:00,41.47,41.54,41.45,41.52,46916.0,32.4833,32.5381,32.4676,32.5225,46916.0
2015-11-19 12:00:00,41.52,41.56,41.5,41.54,40428.0,32.5225,32.5538,32.5068,32.5381,40428.0
2015-11-19 12:10:00,41.53,41.54,41.51,41.52,27243.0,32.5303,32.5381,32.5146,32.5225,27243.0
2015-11-19 12:20:00,41.51,41.54,41.5,41.51,30629.0,32.5146,32.5381,32.5068,32.5146,30629.0
2015-11-19 12:30:00,41.51,41.53,41.5,41.5,26851.0,32.5146,32.5303,32.5068,32.5068,26851.0
2015-11-19 12:40:00,41.51,41.52,41.48,41.5,26313.0,32.5146,32.5225,32.4911,32.5068,26313.0
2015-11-19 12:50:00,41.5,41.55,41.48,41.55,30535.0,32.5068,32.546,32.4911,32.546,30535.0
2015-11-19 13:00:00,41.55,41.55,41.5,41.54,30639.0,32.546,32.546,32.5068,32.5381,30639.0
2015-11-19 13:10:00,41.54,41.54,41.5,41.53,23794.0,32.5381,32.5381,32.5068,32.5303,23794.0
2015-11-19 13:20:00,41.52,41.53,41.47,41.47,23334.0,32.5225,32.5303,32.4833,32.4833,23334.0
2015-11-19 13:30:00,41.47,41.51,41.46,41.48,26984.0,32.4833,32.5146,32.4755,32.4911,26984.0
2015-11-19 13:40:00,41.48,41.53,41.46,41.47,89574.0,32.4911,32.5303,32.4755,32.4833,89574.0
2015-11-19 13:50:00,41.47,41.5,41.45,41.47,68818.0,32.4833,32.5068,32.4676,32.4833,68818.0
2015-11-19 14:00:00,41.47,41.47,41.39,41.39,46016.0,32.4833,32.4833,32.4206,32.4206,46016.0
2015-11-19 14:10:00,41.39,41.42,41.37,41.4,44379.0,32.4206,32.4441,32.405,32.4285,44379.0
2015-11-19 14:20:00,41.4,41.43,41.38,41.42,83177.0,32.4285,32.452,32.4128,32.4441,83177.0
2015-11-19 14:30:00,41.41,41.5,41.41,41.48,48161.0,32.4363,32.5068,32.4363,32.4911,48161.0
2015-11-19 14:40:00,41.48,41.5,41.42,41.45,48588.0,32.4911,32.5068,32.4441,32.4676,48588.0
2015-11-19 14:50:00,41.45,41.5,41.45,41.49,67328.0,32.4676,32.5068,32.4676,32.499,67328.0
2015-11-19 15:00:00,41.49,41.5,41.46,41.48,228695.0,32.499,32.5068,32.4755,32.4911,228695.0
2015-11-19 15:10:00,41.48,41.55,41.48,41.55,65430.0,32.4911,32.546,32.4911,32.546,65430.0
2015-11-19 15:20:00,41.54,41.59,41.52,41.56,71468.0,32.5381,32.5773,32.5225,32.5538,71468.0
2015-11-19 15:30:00,41.57,41.58,41.53,41.54,113486.0,32.5616,32.5695,32.5303,32.5381,113486.0
2015-11-19 15:40:00,41.54,41.55,41.48,41.48,110622.0,32.5381,32.546,32.4911,32.4911,110622.0
2015-11-19 15:50:00,41.48,41.5,41.39,41.41,537076.0,32.4911,32.5068,32.4206,32.4363,537076.0
2015-11-20 09:30:00,41.58,41.62,41.4,41.43,253286.0,32.5695,32.6008,32.4285,32.452,253286.0
2015-11-20 09:40:00,41.44,41.69,41.41,41.57,96771.0,32.4598,32.6556,32.4363,32.5616,96771.0
2015-11-20 09:50:00,41.56,41.57,41.46,41.51,59202.0,32.5538,32.5616,32.4755,32.5146,59202.0
2015-11-20 10:00:00,41.51,41.53,41.38,41.41,38427.0,32.5146,32.5303,32.4128,32.4363,38427.0
2015-11-20 10:10:00,41.41,41.45,41.39,41.4,29491.0,32.4363,32.4676,32.4206,32.4285,29491.0
2015-11-20 10:20:00,41.39,41.4,41.34,41.38,66479.0,32.4206,32.4285,32.3815,32.4128,66479.0
2015-11-20 10:30:00,41.38,41.41,41.35,41.37,74260.0,32.4128,32.4363,32.3893,32.405,74260.0
2015-11-20 10:40:00,41.36,41.36,41.27,41.32,67441.0,32.3971,32.3971,32.3266,32.3658,67441.0
2015-11-20 10:50:00,41.31,41.33,41.26,41.27,31706.0,32.358,32.3736,32.3188,32.3266,31706.0
2015-11-20 11:00:00,41.27,41.28,41.22,41.22,52534.0,32.3266,32.3345,32.2875,32.2875,52534.0
2015-11-20 11:10:00,41.22,41.23,41.17,41.19,55592.0,32.2875,32.2953,32.2483,32.264,55592.0
2015-11-20 11:20:00,41.19,41.2,41.14,41.2,49485.0,32.264,32.2718,32.2248,32.2718,49485.0
2015-11-20 11:30:00,41.2,41.28,41.18,41.28,45092.0,32.2718,32.3345,32.2561,32.3345,45092.0
2015-11-20 11:40:00,41.28,41.3,41.19,41.2,70839.0,32.3345,32.3501,32.264,32.2718,70839.0
2015-11-20 11:50:00,41.2,41.21,41.16,41.16,22309.0,32.2718,32.2796,32.2405,32.2405,22309.0
2015-11-20 12:00:00,41.16,41.17,41.12,41.16,44025.0,32.2405,32.2483,32.2091,32.2405,44025.0
2015-11-20 12:10:00,41.16,41.17,41.11,41.13,42773.0,32.2405,32.2483,32.2013,32.217,42773.0
2015-11-20 12:20:00,41.13,41.13,41.08,41.11,34835.0,32.217,32.217,32.1778,32.2013,34835.0
2015-11-20 12:30:00,41.1,41.11,41.05,41.06,45845.0,32.1935,32.2013,32.1543,32.1621,45845.0
2015-11-20 12:40:00,41.06,41.09,41.04,41.04,30697.0,32.1621,32.1856,32.1465,32.1465,30697.0
2015-11-20 12:50:00,41.05,41.06,41.02,41.03,32575.0,32.1543,32.1621,32.1308,32.1386,32575.0
2015-11-20 13:00:00,41.04,41.06,41.02,41.02,30979.0,32.1465,32.1621,32.1308,32.1308,30979.0
2015-11-20 13:10:00,41.02,41.02,40.96,40.97,60445.0,32.1308,32.1308,32.0838,32.0916,60445.0
2015-11-20 13:20:00,40.96,41.03,40.95,41.0,66908.0,32.0838,32.1386,32.076,32.1151,66908.0
2015-11-20 13:30:00,41.0,41.0,40.95,40.98,46420.0,32.1151,32.1151,32.076,32.0995,46420.0
2015-11-20 13:40:00,40.98,41.0,40.97,40.98,35792.0,32.0995,32.1151,32.0916,32.0995,35792.0
2015-11-20 13:50:00,40.98,40.98,40.97,40.98,29355.0,32.0995,32.0995,32.0916,32.0995,29355.0
2015-11-20 14:00:00,40.98,41.04,40.97,41.02,47980.0,32.0995,32.1465,32.0916,32.1308,47980.0
2015-11-20 14:10:00,41.01,41.07,41.01,41.02,67862.0,32.123,32.17,32.123,32.1308,67862.0
2015-11-20 14:20:00,41.02,41.06,41.01,41.02,64787.0,32.1308,32.1621,32.123,32.1308,64787.0
2015-11-20 14:30:00,41.02,41.05,41.01,41.04,85546.0,32.1308,32.1543,32.123,32.1465,85546.0
2015-11-20 14:40:00,41.05,41.05,40.95,40.96,45335.0,32.1543,32.1543,32.076,32.0838,45335.0
2015-11-20 14:50:00,40.96,40.97,40.93,40.93,225448.0,32.0838,32.0916,32.0603,32.0603,225448.0
2015-11-20 15:00:00,40.92,40.93,40.87,40.91,85908.0,32.0525,32.0603,32.0133,32.0446,85908.0
2015-11-20 15:10:00,40.91,40.96,40.89,40.93,74822.0,32.0446,32.0838,32.029,32.0603,74822.0
2015-11-20 15:20:00,40.94,40.95,40.88,40.91,276932.0,32.0681,32.076,32.0211,32.0446,276932.0
2015-11-20 15:30:00,40.91,40.94,40.87,40.93,117229.0,32.0446,32.0681,32.0133,32.0603,117229.0
2015-11-20 15:40:00,40.93,40.95,40.91,40.94,179655.0,32.0603,32.076,32.0446,32.0681,179655.0
2015-11-20 15:50:00,40.94,40.94,40.88,40.91,388236.0,32.0681,32.0681,32.0211,32.0446,388236.0
2015-11-23 09:30:00,41.02,41.37,41.02,41.31,110795.0,32.1308,32.405,32.1308,32.358,110795.0
2015-11-23 09:40:00,41.31,41.31,41.17,41.18,110724.0,32.358,32.358,32.2483,32.2561,110724.0
2015-11-23 09:50:00,41.19,41.19,40.99,41.05,103174.0,32.264,32.264,32.1073,32.1543,103174.0
2015-11-23 10:00:00,41.05,41.18,41.05,41.14,78051.0,32.1543,32.2561,32.1543,32.2248,78051.0
2015-11-23 10:10:00,41.14,41.2,41.13,41.2,103736.0,32.2248,32.2718,32.217,32.2718,103736.0
2015-11-23 10:20:00,41.2,41.25,41.2,41.21,103855.0,32.2718,32.311,32.2718,32.2796,103855.0
2015-11-23 10:30:00,41.21,41.24,41.19,41.23,74046.0,32.2796,32.3031,32.264,32.2953,74046.0
2015-11-23 10:40:00,41.23,41.26,41.2,41.26,93256.0,32.2953,32.3188,32.2718,32.3188,93256.0
2015-11-23 10:50:00,41.26,41.37,41.25,41.37,46091.0,32.3188,32.405,32.311,32.405,46091.0
2015-11-23 11:00:00,41.37,41.38,41.28,41.33,80337.0,32.405,32.4128,32.3345,32.3736,80337.0
2015-11-23 11:10:00,41.32,41.38,41.32,41.34,58003.0,32.3658,32.4128,32.3658,32.3815,58003.0
2015-11-23 11:20:00,41.34,41.34,41.28,41.34,133579.0,32.3815,32.3815,32.3345,32.3815,133579.0
2015-11-23 11:30:00,41.34,41.4,41.33,41.38,74797.0,32.3815,32.4285,32.3736,32.4128,74797.0
2015-11-23 11:40:00,41.38,41.48,41.38,41.43,52284.0,32.4128,32.4911,32.4128,32.452,52284.0
2015-11-23 11:50:00,41.43,41.49,41.4,41.49,54998.0,32.452,32.499,32.4285,32.499,54998.0
2015-11-23 12:00:00,41.48,41.49,41.45,41.49,43591.0,32.4911,32.499,32.4676,32.499,43591.0
2015-11-23 12:10:00,41.49,41.49,41.42,41.43,64399.0,32.499,32.499,32.4441,32.452,64399.0
2015-11-23 12:20:00,41.43,41.44,41.39,41.4,35769.0,32.452,32.4598,32.4206,32.4285,35769.0
2015-11-23 12:30:00,41.4,41.43,41.39,41.42,34103.0,32.4285,32.452,32.4206,32.4441,34103.0
2015-11-23 12:40:00,41.43,41.48,41.42,41.47,53611.0,32.452,32.4911,32.4441,32.4833,53611.0
2015-11-23 12:50:00,41.48,41.49,41.46,41.49,49040.0,32.4911,32.499,32.4755,32.499,49040.0
2015-11-23 13:00:00,41.49,41.5,41.45,41.47,67557.0,32.499,32.5068,32.4676,32.4833,67557.0
2015-11-23 13:10:00,41.47,41.49,41.46,41.48,30506.0,32.4833,32.499,32.4755,32.4911,30506.0
2015-11-23 13:20:00,41.48,41.51,41.47,41.48,54682.0,32.4911,32.5146,32.4833,32.4911,54682.0
2015-11-23 13:30:00,41.48,41.49,41.44,41.47,36630.0,32.4911,32.499,32.4598,32.4833,36630.0
2015-11-23 13:40:00,41.47,41.5,41.45,41.46,98806.0,32.4833,32.5068,32.4676,32.4755,98806.0
2015-11-23 13:50:00,41.46,41.49,41.46,41.47,85783.0,32.4755,32.499,32.4755,32.4833,85783.0
2015-11-23 14:00:00,41.47,41.48,41.32,41.34,134887.0,32.4833,32.4911,32.3658,32.3815,134887.0
2015-11-23 14:10:00,41.34,41.38,41.33,41.34,70944.0,32.3815,32.4128,32.3736,32.3815,70944.0
2015-11-23 14:20:00,41.34,41.41,41.33,41.41,102240.0,32.3815,32.4363,32.3736,32.4363,102240.0
2015-11-23 14:30:00,41.41,41.41,41.33,41.37,67208.0,32.4363,32.4363,32.3736,32.405,67208.0
2015-11-23 14:40:00,41.37,41.42,41.36,41.41,110796.0,32.405,32.4441,32.3971,32.4363,110796.0
2015-11-23 14:50:00,41.41,41.46,41.4,41.46,68160.0,32.4363,32.4755,32.4285,32.4755,68160.0
2015-11-23 15:00:00,41.47,41.47,41.41,41.42,127096.0,32.4833,32.4833,32.4363,32.4441,127096.0
2015-11-23 15:10:00,41.43,41.48,41.43,41.47,105522.0,32.452,32.4911,32.452,32.4833,105522.0
2015-11-23 15:20:00,41.48,41.49,41.44,41.48,88991.0,32.4911,32.499,32.4598,32.4911,88991.0
2015-11-23 15:30:00,41.47,41.5,41.47,41.48,120252.0,32.4833,32.5068,32.4833,32.4911,120252.0
2015-11-23 15:40:00,41.48,41.49,41.39,41.4,180863.0,32.4911,32.499,32.4206,32.4285,180863.0
2015-11-23 15:50:00,41.39,41.43,41.35,41.41,476370.0,32.4206,32.452,32.3893,32.4363,476370.0
2015-11-24 09:30:00,41.19,41.31,40.99,41.27,126584.0,32.264,32.358,32.1073,32.3266,126584.0
2015-11-24 09:40:00,41.28,41.36,41.24,41.33,72624.0,32.3345,32.3971,32.3031,32.3736,72624.0
2015-11-24 09:50:00,41.33,41.35,41.22,41.23,49717.0,32.3736,32.3893,32.2875,32.2953,49717.0
2015-11-24 10:00:00,41.24,41.35,41.16,41.32,46538.0,32.3031,32.3893,32.2405,32.3658,46538.0
2015-11-24 10:10:00,41.32,41.4,41.31,41.37,60833.0,32.3658,32.4285,32.358,32.405,60833.0
2015-11-24 10:20:00,41.37,41.45,41.32,41.33,50650.0,32.405,32.4676,32.3658,32.3736,50650.0
2015-11-24 10:30:00,41.32,41.33,41.29,41.32,62724.0,32.3658,32.3736,32.3423,32.3658,62724.0
2015-11-24 10:40:00,41.32,41.33,41.15,41.15,69461.0,32.3658,32.3736,32.2326,32.2326,69461.0
2015-11-24 10:50:00,41.16,41.22,41.13,41.22,44294.0,32.2405,32.2875,32.217,32.2875,44294.0
2015-11-24 11:00:00,41.22,41.28,41.21,41.27,78976.0,32.2875,32.3345,32.2796,32.3266,78976.0
2015-11-24 11:10:00,41.28,41.29,41.19,41.2,40071.0,32.3345,32.3423,32.264,32.2718,40071.0
2015-11-24 11:20:00,41.21,41.3,41.18,41.29,62447.0,32.2796,32.3501,32.2561,32.3423,62447.0
2015-11-24 11:30:00,41.3,41.33,41.22,41.25,86545.0,32.3501,32.3736,32.2875,32.311,86545.0
2015-11-24 11:40:00,41.25,41.26,41.22,41.23,51124.0,32.311,32.3188,32.2875,32.2953,51124.0
2015-11-24 11:50:00,41.24,41.29,41.23,41.29,49530.0,32.3031,32.3423,32.2953,32.3423,49530.0
2015-11-24 12:00:00,41.29,41.34,41.29,41.31,33242.0,32.3423,32.3815,32.3423,32.358,33242.0
2015-11-24 12:10:00,41.32,41.38,41.32,41.34,41369.0,32.3658,32.4128,32.3658,32.3815,41369.0
2015-11-24 12:20:00,41.35,41.41,41.34,41.41,21582.0,32.3893,32.4363,32.3815,32.4363,21582.0
2015-11-24 12:30:00,41.41,41.43,41.38,41.38,34169.0,32.4363,32.452,32.4128,32.4128,34169.0
2015-11-24 12:40:00,41.39,41.39,41.32,41.33,35759.0,32.4206,32.4206,32.3658,32.3736,35759.0
2015-11-24 12:50:00,41.34,41.38,41.31,41.34,40884.0,32.3815,32.4128,32.358,32.3815,40884.0
2015-11-24 13:00:00,41.35,41.47,41.34,41.45,43602.0,32.3893,32.4833,32.3815,32.4676,43602.0
2015-11-24 13:10:00,41.46,41.48,41.39,41.4,36981.0,32.4755,32.4911,32.4206,32.4285,36981.0
2015-11-24 13:20:00,41.4,41.48,41.39,41.45,34710.0,32.4285,32.4911,32.4206,32.4676,34710.0
2015-11-24 13:30:00,41.46,41.53,41.45,41.53,40156.0,32.4755,32.5303,32.4676,32.5303,40156.0
2015-11-24 13:40:00,41.54,41.55,41.48,41.48,45311.0,32.5381,32.546,32.4911,32.4911,45311.0
2015-11-24 13:50:00,41.48,41.48,41.39,41.41,73382.0,32.4911,32.4911,32.4206,32.4363,73382.0
2015-11-24 14:00:00,41.42,41.46,41.38,41.43,64032.0,32.4441,32.4755,32.4128,32.452,64032.0
2015-11-24 14:10:00,41.43,41.44,41.36,41.37,72875.0,32.452,32.4598,32.3971,32.405,72875.0
2015-11-24 14:20:00,41.37,41.37,41.31,41.32,92534.0,32.405,32.405,32.358,32.3658,92534.0
2015-11-24 14:30:00,41.32,41.41,41.32,41.38,61803.0,32.3658,32.4363,32.3658,32.4128,61803.0
2015-11-24 14:40:00,41.38,41.39,41.35,41.35,45020.0,32.4128,32.4206,32.3893,32.3893,45020.0
2015-11-24 14:50:00,41.35,41.42,41.35,41.4,50278.0,32.3893,32.4441,32.3893,32.4285,50278.0
2015-11-24 15:00:00,41.41,41.42,41.38,41.42,64429.0,32.4363,32.4441,32.4128,32.4441,64429.0
2015-11-24 15:10:00,41.42,41.44,41.38,41.38,100582.0,32.4441,32.4598,32.4128,32.4128,100582.0
2015-11-24 15:20:00,41.38,41.39,41.3,41.3,94148.0,32.4128,32.4206,32.3501,32.3501,94148.0
2015-11-24 15:30:00,41.3,41.37,41.3,41.34,109797.0,32.3501,32.405,32.3501,32.3815,109797.0
2015-11-24 15:40:00,41.34,41.35,41.27,41.27,148231.0,32.3815,32.3893,32.3266,32.3266,148231.0
2015-11-24 15:50:00,41.28,41.31,41.23,41.31,525400.0,32.3345,32.358,32.2953,32.358,525400.0
2015-11-25 09:30:00,41.32,41.44,41.31,41.43,69878.0,32.3658,32.4598,32.358,32.452,69878.0
2015-11-25 09:40:00,41.43,41.44,41.37,41.38,43254.0,32.452,32.4598,32.405,32.4128,43254.0
2015-11-25 09:50:00,41.37,41.47,41.37,41.43,52141.0,32.405,32.4833,32.405,32.452,52141.0
2015-11-25 10:00:00,41.44,41.47,41.38,41.46,41192.0,32.4598,32.4833,32.4128,32.4755,41192.0
2015-11-25 10:10:00,41.46,41.52,41.44,41.51,43846.0,32.4755,32.5225,32.4598,32.5146,43846.0
2015-11-25 10:20:00,41.5,41.58,41.5,41.58,41537.0,32.5068,32.5695,32.5068,32.5695,41537.0
2015-11-25 10:30:00,41.58,41.64,41.57,41.63,51792.0,32.5695,32.6165,32.5616,32.6086,51792.0
2015-11-25 10:40:00,41.63,41.67,41.62,41.65,33765.0,32.6086,32.64,32.6008,32.6243,33765.0
2015-11-25 10:50:00,41.66,41.68,41.65,41.66,31610.0,32.6321,32.6478,32.6243,32.6321,31610.0
2015-11-25 11:00:00,41.67,41.68,41.62,41.65,39990.0,32.64,32.6478,32.6008,32.6243,39990.0
2015-11-25 11:10:00,41.65,41.66,41.62,41.63,23122.0,32.6243,32.6321,32.6008,32.6086,23122.0
2015-11-25 11:20:00,41.63,41.64,41.61,41.62,33433.0,32.6086,32.6165,32.593,32.6008,33433.0
2015-11-25 11:30:00,41.63,41.66,41.62,41.65,31713.0,32.6086,32.6321,32.6008,32.6243,31713.0
2015-11-25 11:40:00,41.65,41.65,41.61,41.64,22135.0,32.6243,32.6243,32.593,32.6165,22135.0
2015-11-25 11:50:00,41.64,41.69,41.62,41.67,66381.0,32.6165,32.6556,32.6008,32.64,66381.0
2015-11-25 12:00:00,41.67,41.71,41.66,41.7,25666.0,32.64,32.6713,32.6321,32.6634,25666.0
2015-11-25 12:10:00,41.7,41.72,41.69,41.69,48657.0,32.6634,32.6791,32.6556,32.6556,48657.0
2015-11-25 12:20:00,41.7,41.72,41.66,41.69,33482.0,32.6634,32.6791,32.6321,32.6556,33482.0
2015-11-25 12:30:00,41.68,41.7,41.67,41.68,17604.0,32.6478,32.6634,32.64,32.6478,17604.0
2015-11-25 12:40:00,41.68,41.73,41.68,41.72,27078.0,32.6478,32.6869,32.6478,32.6791,27078.0
2015-11-25 12:50:00,41.71,41.74,41.7,41.71,31408.0,32.6713,32.6948,32.6634,32.6713,31408.0
2015-11-25 13:00:00,41.71,41.73,41.7,41.72,35719.0,32.6713,32.6869,32.6634,32.6791,35719.0
2015-11-25 13:10:00,41.71,41.72,41.68,41.68,30041.0,32.6713,32.6791,32.6478,32.6478,30041.0
2015-11-25 13:20:00,41.68,41.69,41.62,41.67,38691.0,32.6478,32.6556,32.6008,32.64,38691.0
2015-11-25 13:30:00,41.68,41.68,41.65,41.65,26872.0,32.6478,32.6478,32.6243,32.6243,26872.0
2015-11-25 13:40:00,41.65,41.66,41.62,41.66,35131.0,32.6243,32.6321,32.6008,32.6321,35131.0
2015-11-25 13:50:00,41.66,41.7,41.65,41.69,28056.0,32.6321,32.6634,32.6243,32.6556,28056.0
2015-11-25 14:00:00,41.7,41.73,41.69,41.71,27111.0,32.6634,32.6869,32.6556,32.6713,27111.0
2015-11-25 14:10:00,41.72,41.73,41.7,41.73,56045.0,32.6791,32.6869,32.6634,32.6869,56045.0
2015-11-25 14:20:00,41.73,41.74,41.71,41.71,38044.0,32.6869,32.6948,32.6713,32.6713,38044.0
2015-11-25 14:30:00,41.7,41.71,41.67,41.69,50410.0,32.6634,32.6713,32.64,32.6556,50410.0
2015-11-25 14:40:00,41.69,41.7,41.65,41.67,37144.0,32.6556,32.6634,32.6243,32.64,37144.0
2015-11-25 14:50:00,41.68,41.68,41.66,41.66,31219.0,32.6478,32.6478,32.6321,32.6321,31219.0
2015-11-25 15:00:00,41.66,41.68,41.66,41.66,40126.0,32.6321,32.6478,32.6321,32.6321,40126.0
2015-11-25 15:10:00,41.66,41.67,41.59,41.63,65024.0,32.6321,32.64,32.5773,32.6086,65024.0
2015-11-25 15:20:00,41.63,41.63,41.59,41.6,40626.0,32.6086,32.6086,32.5773,32.5851,40626.0
2015-11-25 15:30:00,41.61,41.61,41.58,41.58,53943.0,32.593,32.593,32.5695,32.5695,53943.0
2015-11-25 15:40:00,41.59,41.59,41.51,41.52,159378.0,32.5773,32.5773,32.5146,32.5225,159378.0
2015-11-25 15:50:00,41.51,41.52,41.47,41.5,159510.0,32.5146,32.5225,32.4833,32.5068,159510.0
2015-11-27 09:30:00,41.52,41.63,41.32,41.42,99650.0,32.5225,32.6086,32.3658,32.4441,99650.0
2015-11-27 09:40:00,41.43,41.48,41.33,41.37,57734.0,32.452,32.4911,32.3736,32.405,57734.0
2015-11-27 09:50:00,41.36,41.39,41.29,41.34,85657.0,32.3971,32.4206,32.3423,32.3815,85657.0
2015-11-27 10:00:00,41.34,41.41,41.32,41.41,50568.0,32.3815,32.4363,32.3658,32.4363,50568.0
2015-11-27 10:10:00,41.41,41.45,41.38,41.44,24502.0,32.4363,32.4676,32.4128,32.4598,24502.0
2015-11-27 10:20:00,41.44,41.55,41.44,41.54,25920.0,32.4598,32.546,32.4598,32.5381,25920.0
2015-11-27 10:30:00,41.53,41.56,41.46,41.46,26968.0,32.5303,32.5538,32.4755,32.4755,26968.0
2015-11-27 10:40:00,41.46,41.49,41.45,41.47,21343.0,32.4755,32.499,32.4676,32.4833,21343.0
2015-11-27 10:50:00,41.46,41.46,41.42,41.44,33776.0,32.4755,32.4755,32.4441,32.4598,33776.0
2015-11-27 11:00:00,41.44,41.55,41.44,41.55,23776.0,32.4598,32.546,32.4598,32.546,23776.0
2015-11-27 11:10:00,41.56,41.58,41.52,41.54,27581.0,32.5538,32.5695,32.5225,32.5381,27581.0
2015-11-27 11:20:00,41.54,41.56,41.51,41.51,20158.0,32.5381,32.5538,32.5146,32.5146,20158.0
2015-11-27 11:30:00,41.51,41.57,41.51,41.55,54564.0,32.5146,32.5616,32.5146,32.546,54564.0
2015-11-27 11:40:00,41.54,41.57,41.54,41.57,95949.0,32.5381,32.5616,32.5381,32.5616,95949.0
2015-11-27 11:50:00,41.57,41.58,41.56,41.57,19673.0,32.5616,32.5695,32.5538,32.5616,19673.0
2015-11-27 12:00:00,41.57,41.6,41.56,41.57,37478.0,32.5616,32.5851,32.5538,32.5616,37478.0
2015-11-27 12:10:00,41.57,41.59,41.56,41.59,26757.0,32.5616,32.5773,32.5538,32.5773,26757.0
2015-11-27 12:20:00,41.58,41.6,41.57,41.58,48319.0,32.5695,32.5851,32.5616,32.5695,48319.0
2015-11-27 12:30:00,41.59,41.6,41.57,41.58,52136.0,32.5773,32.5851,32.5616,32.5695,52136.0
2015-11-27 12:40:00,41.57,41.58,41.53,41.54,66085.0,32.5616,32.5695,32.5303,32.5381,66085.0
2015-11-27 12:50:00,41.55,41.58,41.54,41.57,118797.0,32.546,32.5695,32.5381,32.5616,118797.0
2015-11-30 09:30:00,41.52,41.62,41.39,41.43,92397.0,32.5225,32.6008,32.4206,32.452,92397.0
2015-11-30 09:40:00,41.43,41.49,41.39,41.42,67298.0,32.452,32.499,32.4206,32.4441,67298.0
2015-11-30 09:50:00,41.42,41.56,41.41,41.51,62851.0,32.4441,32.5538,32.4363,32.5146,62851.0
2015-11-30 10:00:00,41.52,41.53,41.5,41.52,40516.0,32.5225,32.5303,32.5068,32.5225,40516.0
2015-11-30 10:10:00,41.52,41.57,41.49,41.5,80447.0,32.5225,32.5616,32.499,32.5068,80447.0
2015-11-30 10:20:00,41.49,41.53,41.46,41.52,55175.0,32.499,32.5303,32.4755,32.5225,55175.0
2015-11-30 10:30:00,41.52,41.62,41.51,41.58,80139.0,32.5225,32.6008,32.5146,32.5695,80139.0
2015-11-30 10:40:00,41.58,41.61,41.5,41.5,65737.0,32.5695,32.593,32.5068,32.5068,65737.0
2015-11-30 10:50:00,41.5,41.51,41.34,41.34,149810.0,32.5068,32.5146,32.3815,32.3815,149810.0
2015-11-30 11:00:00,41.34,41.41,41.34,41.41,62005.0,32.3815,32.4363,32.3815,32.4363,62005.0
2015-11-30 11:10:00,41.41,41.42,41.35,41.37,64578.0,32.4363,32.4441,32.3893,32.405,64578.0
2015-11-30 11:20:00,41.37,41.38,41.3,41.3,38652.0,32.405,32.4128,32.3501,32.3501,38652.0
2015-11-30 11:30:00,41.31,41.31,41.25,41.27,51370.0,32.358,32.358,32.311,32.3266,51370.0
2015-11-30 11:40:00,41.27,41.29,41.22,41.22,69541.0,32.3266,32.3423,32.2875,32.2875,69541.0
2015-11-30 11:50:00,41.23,41.24,41.16,41.18,118230.0,32.2953,32.3031,32.2405,32.2561,118230.0
2015-11-30 12:00:00,41.19,41.27,41.18,41.26,38315.0,32.264,32.3266,32.2561,32.3188,38315.0
2015-11-30 12:10:00,41.25,41.27,41.2,41.24,57012.0,32.311,32.3266,32.2718,32.3031,57012.0
2015-11-30 12:20:00,41.23,41.26,41.23,41.25,33412.0,32.2953,32.3188,32.2953,32.311,33412.0
2015-11-30 12:30:00,41.25,41.26,41.22,41.23,43819.0,32.311,32.3188,32.2875,32.2953,43819.0
2015-11-30 12:40:00,41.22,41.25,41.22,41.23,27171.0,32.2875,32.311,32.2875,32.2953,27171.0
2015-11-30 12:50:00,41.24,41.28,41.22,41.27,108806.0,32.3031,32.3345,32.2875,32.3266,108806.0
2015-11-30 13:00:00,41.26,41.34,41.25,41.31,51734.0,32.3188,32.3815,32.311,32.358,51734.0
2015-11-30 13:10:00,41.31,41.33,41.29,41.32,48560.0,32.358,32.3736,32.3423,32.3658,48560.0
2015-11-30 13:20:00,41.31,41.32,41.29,41.32,98812.0,32.358,32.3658,32.3423,32.3658,98812.0
2015-11-30 13:30:00,41.32,41.33,41.31,41.32,19630.0,32.3658,32.3736,32.358,32.3658,19630.0
2015-11-30 13:40:00,41.33,41.33,41.29,41.29,37812.0,32.3736,32.3736,32.3423,32.3423,37812.0
2015-11-30 13:50:00,41.3,41.33,41.29,41.32,44055.0,32.3501,32.3736,32.3423,32.3658,44055.0
2015-11-30 14:00:00,41.33,41.33,41.31,41.33,39827.0,32.3736,32.3736,32.358,32.3736,39827.0
2015-11-30 14:10:00,41.33,41.33,41.23,41.23,70668.0,32.3736,32.3736,32.2953,32.2953,70668.0
2015-11-30 14:20:00,41.23,41.26,41.22,41.25,46835.0,32.2953,32.3188,32.2875,32.311,46835.0
2015-11-30 14:30:00,41.26,41.26,41.2,41.22,52935.0,32.3188,32.3188,32.2718,32.2875,52935.0
2015-11-30 14:40:00,41.21,41.28,41.21,41.28,63950.0,32.2796,32.3345,32.2796,32.3345,63950.0
2015-11-30 14:50:00,41.27,41.28,41.25,41.25,63450.0,32.3266,32.3345,32.311,32.311,63450.0
2015-11-30 15:00:00,41.26,41.26,41.2,41.2,77682.0,32.3188,32.3188,32.2718,32.2718,77682.0
2015-11-30 15:10:00,41.21,41.22,41.15,41.16,101212.0,32.2796,32.2875,32.2326,32.2405,101212.0
2015-11-30 15:20:00,41.15,41.18,41.11,41.11,86138.0,32.2326,32.2561,32.2013,32.2013,86138.0
2015-11-30 15:30:00,41.12,41.22,41.11,41.22,114901.0,32.2091,32.2875,32.2013,32.2875,114901.0
2015-11-30 15:40:00,41.22,41.22,41.1,41.15,202894.0,32.2875,32.2875,32.1935,32.2326,202894.0
2015-11-30 15:50:00,41.15,41.16,41.09,41.1,501843.0,32.2326,32.2405,32.1856,32.1935,501843.0
2015-12-01 09:30:00,41.34,41.38,41.3,41.38,122695.0,32.3815,32.4128,32.3501,32.4128,122695.0
2015-12-01 09:40:00,41.36,41.41,41.27,41.27,66941.0,32.3971,32.4363,32.3266,32.3266,66941.0
2015-12-01 09:50:00,41.28,41.32,41.21,41.23,56011.0,32.3345,32.3658,32.2796,32.2953,56011.0
2015-12-01 10:00:00,41.22,41.23,41.16,41.2,58737.0,32.2875,32.2953,32.2405,32.2718,58737.0
2015-12-01 10:10:00,41.2,41.2,41.08,41.14,53066.0,32.2718,32.2718,32.1778,32.2248,53066.0
2015-12-01 10:20:00,41.14,41.18,41.12,41.18,55070.0,32.2248,32.2561,32.2091,32.2561,55070.0
2015-12-01 10:30:00,41.18,41.19,41.14,41.18,62861.0,32.2561,32.264,32.2248,32.2561,62861.0
2015-12-01 10:40:00,41.18,41.27,41.17,41.26,61277.0,32.2561,32.3266,32.2483,32.3188,61277.0
2015-12-01 10:50:00,41.26,41.27,41.21,41.23,54877.0,32.3188,32.3266,32.2796,32.2953,54877.0
2015-12-01 11:00:00,41.22,41.23,41.16,41.17,37771.0,32.2875,32.2953,32.2405,32.2483,37771.0
2015-12-01 11:10:00,41.16,41.18,41.11,41.12,72067.0,32.2405,32.2561,32.2013,32.2091,72067.0
2015-12-01 11:20:00,41.12,41.14,41.07,41.09,84785.0,32.2091,32.2248,32.17,32.1856,84785.0
2015-12-01 11:30:00,41.09,41.14,41.06,41.06,47212.0,32.1856,32.2248,32.1621,32.1621,47212.0
2015-12-01 11:40:00,41.07,41.09,41.05,41.07,34229.0,32.17,32.1856,32.1543,32.17,34229.0
2015-12-01 11:50:00,41.07,41.11,41.06,41.1,32609.0,32.17,32.2013,32.1621,32.1935,32609.0
2015-12-01 12:00:00,41.11,41.14,41.08,41.09,35605.0,32.2013,32.2248,32.1778,32.1856,35605.0
2015-12-01 12:10:00,41.1,41.1,41.06,41.06,37063.0,32.1935,32.1935,32.1621,32.1621,37063.0
2015-12-01 12:20:00,41.06,41.12,41.06,41.11,32046.0,32.1621,32.2091,32.1621,32.2013,32046.0
2015-12-01 12:30:00,41.12,41.18,41.11,41.18,32510.0,32.2091,32.2561,32.2013,32.2561,32510.0
2015-12-01 12:40:00,41.18,41.21,41.16,41.18,22716.0,32.2561,32.2796,32.2405,32.2561,22716.0
2015-12-01 12:50:00,41.18,41.24,41.17,41.23,33185.0,32.2561,32.3031,32.2483,32.2953,33185.0
2015-12-01 13:00:00,41.23,41.23,41.19,41.21,30177.0,32.2953,32.2953,32.264,32.2796,30177.0
2015-12-01 13:10:00,41.21,41.22,41.19,41.19,34204.0,32.2796,32.2875,32.264,32.264,34204.0
2015-12-01 13:20:00,41.19,41.22,41.18,41.19,42593.0,32.264,32.2875,32.2561,32.264,42593.0
2015-12-01 13:30:00,41.19,41.19,41.15,41.16,25663.0,32.264,32.264,32.2326,32.2405,25663.0
2015-12-01 13:40:00,41.16,41.17,41.12,41.16,39956.0,32.2405,32.2483,32.2091,32.2405,39956.0
2015-12-01 13:50:00,41.16,41.21,41.13,41.13,47195.0,32.2405,32.2796,32.217,32.217,47195.0
2015-12-01 14:00:00,41.13,41.15,41.12,41.13,34462.0,32.217,32.2326,32.2091,32.217,34462.0
2015-12-01 14:10:00,41.13,41.17,41.11,41.16,54538.0,32.217,32.2483,32.2013,32.2405,54538.0
2015-12-01 14:20:00,41.16,41.21,41.15,41.17,51270.0,32.2405,32.2796,32.2326,32.2483,51270.0
2015-12-01 14:30:00,41.17,41.18,41.13,41.14,45119.0,32.2483,32.2561,32.217,32.2248,45119.0
2015-12-01 14:40:00,41.15,41.16,41.13,41.16,48209.0,32.2326,32.2405,32.217,32.2405,48209.0
2015-12-01 14:50:00,41.16,41.16,41.11,41.11,71675.0,32.2405,32.2405,32.2013,32.2013,71675.0
2015-12-01 15:00:00,41.11,41.12,41.07,41.07,61305.0,32.2013,32.2091,32.17,32.17,61305.0
2015-12-01 15:10:00,41.08,41.08,41.0,41.02,90265.0,32.1778,32.1778,32.1151,32.1308,90265.0
2015-12-01 15:20:00,41.02,41.07,40.98,41.06,95341.0,32.1308,32.17,32.0995,32.1621,95341.0
2015-12-01 15:30:00,41.06,41.12,41.05,41.08,95939.0,32.1621,32.2091,32.1543,32.1778,95939.0
2015-12-01 15:40:00,41.08,41.15,41.05,41.05,169268.0,32.1778,32.2326,32.1543,32.1543,169268.0
2015-12-01 15:50:00,41.06,41.07,40.98,41.04,745864.0,32.1621,32.17,32.0995,32.1465,745864.0
2015-12-02 09:30:00,41.05,41.14,40.97,41.06,86863.0,32.1543,32.2248,32.0916,32.1621,86863.0
2015-12-02 09:40:00,41.06,41.08,40.98,40.99,53336.0,32.1621,32.1778,32.0995,32.1073,53336.0
2015-12-02 09:50:00,41.01,41.11,40.98,41.09,59980.0,32.123,32.2013,32.0995,32.1856,59980.0
2015-12-02 10:00:00,41.1,41.17,41.1,41.12,32101.0,32.1935,32.2483,32.1935,32.2091,32101.0
2015-12-02 10:10:00,41.12,41.12,41.06,41.09,49705.0,32.2091,32.2091,32.1621,32.1856,49705.0
2015-12-02 10:20:00,41.1,41.12,41.07,41.09,29322.0,32.1935,32.2091,32.17,32.1856,29322.0
2015-12-02 10:30:00,41.08,41.15,41.04,41.15,51519.0,32.1778,32.2326,32.1465,32.2326,51519.0
2015-12-02 10:40:00,41.15,41.17,41.1,41.15,69695.0,32.2326,32.2483,32.1935,32.2326,69695.0
2015-12-02 10:50:00,41.14,41.21,41.14,41.21,45104.0,32.2248,32.2796,32.2248,32.2796,45104.0
2015-12-02 11:00:00,41.2,41.2,41.06,41.12,47412.0,32.2718,32.2718,32.1621,32.2091,47412.0
2015-12-02 11:10:00,41.13,41.15,41.11,41.11,33546.0,32.217,32.2326,32.2013,32.2013,33546.0
2015-12-02 11:20:00,41.11,41.14,41.1,41.13,37896.0,32.2013,32.2248,32.1935,32.217,37896.0
2015-12-02 11:30:00,41.13,41.15,41.11,41.14,31037.0,32.217,32.2326,32.2013,32.2248,31037.0
2015-12-02 11:40:00,41.15,41.15,41.1,41.13,48303.0,32.2326,32.2326,32.1935,32.217,48303.0
2015-12-02 11:50:00,41.14,41.17,41.12,41.16,38620.0,32.2248,32.2483,32.2091,32.2405,38620.0
2015-12-02 12:00:00,41.16,41.18,41.11,41.11,34076.0,32.2405,32.2561,32.2013,32.2013,34076.0
2015-12-02 12:10:00,41.11,41.11,41.04,41.04,46690.0,32.2013,32.2013,32.1465,32.1465,46690.0
2015-12-02 12:20:00,41.04,41.09,41.02,41.08,34813.0,32.1465,32.1856,32.1308,32.1778,34813.0
2015-12-02 12:30:00,41.08,41.13,41.06,41.12,42008.0,32.1778,32.217,32.1621,32.2091,42008.0
2015-12-02 12:40:00,41.12,41.15,41.11,41.12,32707.0,32.2091,32.2326,32.2013,32.2091,32707.0
2015-12-02 12:50:00,41.11,41.13,41.1,41.11,35903.0,32.2013,32.217,32.1935,32.2013,35903.0
2015-12-02 13:00:00,41.11,41.15,41.1,41.14,37552.0,32.2013,32.2326,32.1935,32.2248,37552.0
2015-12-02 13:10:00,41.15,41.19,41.13,41.17,27169.0,32.2326,32.264,32.217,32.2483,27169.0
2015-12-02 13:20:00,41.17,41.22,41.16,41.21,31345.0,32.2483,32.2875,32.2405,32.2796,31345.0
2015-12-02 13:30:00,41.21,41.23,41.17,41.18,21481.0,32.2796,32.2953,32.2483,32.2561,21481.0
2015-12-02 13:40:00,41.18,41.2,41.16,41.19,26414.0,32.2561,32.2718,32.2405,32.264,26414.0
2015-12-02 13:50:00,41.18,41.2,41.16,41.17,31812.0,32.2561,32.2718,32.2405,32.2483,31812.0
2015-12-02 14:00:00,41.17,41.17,41.1,41.1,40486.0,32.2483,32.2483,32.1935,32.1935,40486.0
2015-12-02 14:10:00,41.11,41.11,41.07,41.11,45941.0,32.2013,32.2013,32.17,32.2013,45941.0
2015-12-02 14:20:00,41.11,41.16,41.1,41.1,79135.0,32.2013,32.2405,32.1935,32.1935,79135.0
2015-12-02 14:30:00,41.1,41.1,41.06,41.08,45542.0,32.1935,32.1935,32.1621,32.1778,45542.0
2015-12-02 14:40:00,41.08,41.08,40.98,41.02,43876.0,32.1778,32.1778,32.0995,32.1308,43876.0
2015-12-02 14:50:00,41.01,41.03,40.97,40.99,52707.0,32.123,32.1386,32.0916,32.1073,52707.0
2015-12-02 15:00:00,40.99,41.05,40.98,41.03,39039.0,32.1073,32.1543,32.0995,32.1386,39039.0
2015-12-02 15:10:00,41.03,41.09,41.01,41.09,63500.0,32.1386,32.1856,32.123,32.1856,63500.0
2015-12-02 15:20:00,41.08,41.11,41.05,41.06,50793.0,32.1778,32.2013,32.1543,32.1621,50793.0
2015-12-02 15:30:00,41.06,41.08,41.02,41.02,93802.0,32.1621,32.1778,32.1308,32.1308,93802.0
2015-12-02 15:40:00,41.02,41.04,40.94,40.94,136345.0,32.1308,32.1465,32.0681,32.0681,136345.0
2015-12-02 15:50:00,40.94,41.03,40.92,41.02,366692.0,32.0681,32.1386,32.0525,32.1308,366692.0
2015-12-03 09:30:00,41.07,41.17,40.98,41.06,83115.0,32.17,32.2483,32.0995,32.1621,83115.0
2015-12-03 09:40:00,41.07,41.17,41.07,41.07,36414.0,32.17,32.2483,32.17,32.17,36414.0
2015-12-03 09:50:00,41.08,41.12,41.0,41.02,35655.0,32.1778,32.2091,32.1151,32.1308,35655.0
2015-12-03 10:00:00,41.02,41.06,40.98,41.02,53631.0,32.1308,32.1621,32.0995,32.1308,53631.0
2015-12-03 10:10:00,41.03,41.14,41.01,41.11,54181.0,32.1386,32.2248,32.123,32.2013,54181.0
2015-12-03 10:20:00,41.11,41.19,41.06,41.17,45044.0,32.2013,32.264,32.1621,32.2483,45044.0
2015-12-03 10:30:00,41.17,41.22,41.14,41.17,80160.0,32.2483,32.2875,32.2248,32.2483,80160.0
2015-12-03 10:40:00,41.16,41.2,41.13,41.2,47179.0,32.2405,32.2718,32.217,32.2718,47179.0
2015-12-03 10:50:00,41.2,41.22,41.17,41.22,35193.0,32.2718,32.2875,32.2483,32.2875,35193.0
2015-12-03 11:00:00,41.22,41.27,41.2,41.26,44714.0,32.2875,32.3266,32.2718,32.3188,44714.0
2015-12-03 11:10:00,41.26,41.3,41.25,41.28,26138.0,32.3188,32.3501,32.311,32.3345,26138.0
2015-12-03 11:20:00,41.29,41.29,41.23,41.26,33424.0,32.3423,32.3423,32.2953,32.3188,33424.0
2015-12-03 11:30:00,41.26,41.26,41.11,41.13,37198.0,32.3188,32.3188,32.2013,32.217,37198.0
2015-12-03 11:40:00,41.13,41.15,41.07,41.11,19883.0,32.217,32.2326,32.17,32.2013,19883.0
2015-12-03 11:50:00,41.1,41.17,41.1,41.16,26172.0,32.1935,32.2483,32.1935,32.2405,26172.0
2015-12-03 12:00:00,41.16,41.16,41.1,41.11,26960.0,32.2405,32.2405,32.1935,32.2013,26960.0
2015-12-03 12:10:00,41.1,41.11,41.02,41.03,31167.0,32.1935,32.2013,32.1308,32.1386,31167.0
2015-12-03 12:20:00,41.03,41.04,40.95,41.0,47294.0,32.1386,32.1465,32.076,32.1151,47294.0
2015-12-03 12:30:00,41.0,41.0,40.94,40.96,19645.0,32.1151,32.1151,32.0681,32.0838,19645.0
2015-12-03 12:40:00,40.95,41.02,40.95,41.02,35222.0,32.076,32.1308,32.076,32.1308,35222.0
2015-12-03 12:50:00,41.01,41.04,40.99,40.99,37461.0,32.123,32.1465,32.1073,32.1073,37461.0
2015-12-03 13:00:00,41.0,41.01,40.97,40.99,31348.0,32.1151,32.123,32.0916,32.1073,31348.0
2015-12-03 13:10:00,40.99,40.99,40.92,40.93,40093.0,32.1073,32.1073,32.0525,32.0603,40093.0
2015-12-03 13:20:00,40.93,40.95,40.9,40.92,39549.0,32.0603,32.076,32.0368,32.0525,39549.0
2015-12-03 13:30:00,40.92,40.92,40.78,40.8,137446.0,32.0525,32.0525,31.9428,31.9585,137446.0
2015-12-03 13:40:00,40.8,40.82,40.75,40.77,82951.0,31.9585,31.9741,31.9193,31.935,82951.0
2015-12-03 13:50:00,40.77,40.78,40.71,40.71,44170.0,31.935,31.9428,31.888,31.888,44170.0
2015-12-03 14:00:00,40.71,40.72,40.68,40.7,47297.0,31.888,31.8958,31.8645,31.8802,47297.0
2015-12-03 14:10:00,40.69,40.71,40.66,40.67,64981.0,31.8723,31.888,31.8488,31.8567,64981.0
2015-12-03 14:20:00,40.66,40.67,40.55,40.56,267519.0,31.8488,31.8567,31.7627,31.7705,267519.0
2015-12-03 14:30:00,40.56,40.62,40.56,40.61,156478.0,31.7705,31.8175,31.7705,31.8097,156478.0
2015-12-03 14:40:00,40.61,40.62,40.53,40.58,119568.0,31.8097,31.8175,31.747,31.7862,119568.0
2015-12-03 14:50:00,40.58,40.63,40.55,40.62,55630.0,31.7862,31.8253,31.7627,31.8175,55630.0
2015-12-03 15:00:00,40.62,40.65,40.58,40.61,117057.0,31.8175,31.841,31.7862,31.8097,117057.0
2015-12-03 15:10:00,40.61,40.63,40.47,40.48,408413.0,31.8097,31.8253,31.7,31.7078,408413.0
2015-12-03 15:20:00,40.47,40.49,40.4,40.43,376579.0,31.7,31.7157,31.6452,31.6687,376579.0
2015-12-03 15:30:00,40.42,40.55,40.38,40.55,327710.0,31.6608,31.7627,31.6295,31.7627,327710.0
2015-12-03 15:40:00,40.55,40.55,40.44,40.51,458337.0,31.7627,31.7627,31.6765,31.7313,458337.0
2015-12-03 15:50:00,40.5,40.51,40.45,40.5,599910.0,31.7235,31.7313,31.6843,31.7235,599910.0
2015-12-04 09:30:00,40.65,41.44,40.65,41.12,288897.0,31.841,32.4598,31.841,32.2091,288897.0
2015-12-04 09:40:00,41.15,41.26,41.12,41.21,120648.0,32.2326,32.3188,32.2091,32.2796,120648.0
2015-12-04 09:50:00,41.21,41.21,41.05,41.06,76710.0,32.2796,32.2796,32.1543,32.1621,76710.0
2015-12-04 10:00:00,41.06,41.1,40.91,40.94,96173.0,32.1621,32.1935,32.0446,32.0681,96173.0
2015-12-04 10:10:00,40.94,40.98,40.92,40.96,61086.0,32.0681,32.0995,32.0525,32.0838,61086.0
2015-12-04 10:20:00,40.96,41.05,40.96,41.02,55031.0,32.0838,32.1543,32.0838,32.1308,55031.0
2015-12-04 10:30:00,41.02,41.06,40.96,41.05,51824.0,32.1308,32.1621,32.0838,32.1543,51824.0
2015-12-04 10:40:00,41.05,41.05,41.0,41.04,49992.0,32.1543,32.1543,32.1151,32.1465,49992.0
2015-12-04 10:50:00,41.04,41.04,41.0,41.01,42683.0,32.1465,32.1465,32.1151,32.123,42683.0
2015-12-04 11:00:00,41.02,41.03,40.96,40.98,47790.0,32.1308,32.1386,32.0838,32.0995,47790.0
2015-12-04 11:10:00,40.97,41.0,40.95,40.98,57459.0,32.0916,32.1151,32.076,32.0995,57459.0
2015-12-04 11:20:00,40.97,41.02,40.96,40.96,52130.0,32.0916,32.1308,32.0838,32.0838,52130.0
2015-12-04 11:30:00,40.96,41.04,40.95,41.04,59982.0,32.0838,32.1465,32.076,32.1465,59982.0
2015-12-04 11:40:00,41.03,41.03,40.9,40.9,43622.0,32.1386,32.1386,32.0368,32.0368,43622.0
2015-12-04 11:50:00,40.9,40.91,40.83,40.85,47960.0,32.0368,32.0446,31.982,31.9976,47960.0
2015-12-04 12:00:00,40.84,40.84,40.78,40.79,43345.0,31.9898,31.9898,31.9428,31.9506,43345.0
2015-12-04 12:10:00,40.8,40.82,40.74,40.77,44576.0,31.9585,31.9741,31.9115,31.935,44576.0
2015-12-04 12:20:00,40.77,40.79,40.76,40.78,45532.0,31.935,31.9506,31.9272,31.9428,45532.0
2015-12-04 12:30:00,40.78,40.9,40.78,40.88,55307.0,31.9428,32.0368,31.9428,32.0211,55307.0
2015-12-04 12:40:00,40.89,40.91,40.86,40.9,67484.0,32.029,32.0446,32.0055,32.0368,67484.0
2015-12-04 12:50:00,40.91,40.95,40.9,40.93,59642.0,32.0446,32.076,32.0368,32.0603,59642.0
2015-12-04 13:00:00,40.94,41.04,40.93,41.02,60858.0,32.0681,32.1465,32.0603,32.1308,60858.0
2015-12-04 13:10:00,41.02,41.05,41.0,41.02,83749.0,32.1308,32.1543,32.1151,32.1308,83749.0
2015-12-04 13:20:00,41.02,41.05,41.0,41.01,47148.0,32.1308,32.1543,32.1151,32.123,47148.0
2015-12-04 13:30:00,41.02,41.04,41.01,41.03,44648.0,32.1308,32.1465,32.123,32.1386,44648.0
2015-12-04 13:40:00,41.03,41.03,40.93,40.97,66577.0,32.1386,32.1386,32.0603,32.0916,66577.0
2015-12-04 13:50:00,40.97,40.98,40.94,40.94,57411.0,32.0916,32.0995,32.0681,32.0681,57411.0
2015-12-04 14:00:00,40.95,40.96,40.93,40.93,87903.0,32.076,32.0838,32.0603,32.0603,87903.0
2015-12-04 14:10:00,40.93,40.94,40.88,40.88,53993.0,32.0603,32.0681,32.0211,32.0211,53993.0
2015-12-04 14:20:00,40.89,40.89,40.83,40.86,133564.0,32.029,32.029,31.982,32.0055,133564.0
2015-12-04 14:30:00,40.86,40.87,40.84,40.85,69362.0,32.0055,32.0133,31.9898,31.9976,69362.0
2015-12-04 14:40:00,40.86,40.96,40.85,40.95,112024.0,32.0055,32.0838,31.9976,32.076,112024.0
2015-12-04 14:50:00,40.95,41.05,40.94,41.05,85567.0,32.076,32.1543,32.0681,32.1543,85567.0
2015-12-04 15:00:00,41.05,41.12,41.03,41.11,79970.0,32.1543,32.2091,32.1386,32.2013,79970.0
2015-12-04 15:10:00,41.12,41.14,41.08,41.12,67298.0,32.2091,32.2248,32.1778,32.2091,67298.0
2015-12-04 15:20:00,41.13,41.16,41.09,41.15,96940.0,32.217,32.2405,32.1856,32.2326,96940.0
2015-12-04 15:30:00,41.15,41.15,41.09,41.1,131175.0,32.2326,32.2326,32.1856,32.1935,131175.0
2015-12-04 15:40:00,41.11,41.11,41.05,41.07,302904.0,32.2013,32.2013,32.1543,32.17,302904.0
2015-12-04 15:50:00,41.07,41.14,41.04,41.1,805930.0,32.17,32.2248,32.1465,32.1935,805930.0
2015-12-07 09:30:00,41.13,41.33,41.13,41.28,397220.0,32.217,32.3736,32.217,32.3345,397220.0
2015-12-07 09:40:00,41.29,41.33,41.24,41.28,107991.0,32.3423,32.3736,32.3031,32.3345,107991.0
2015-12-07 09:50:00,41.27,41.27,41.05,41.08,153687.0,32.3266,32.3266,32.1543,32.1778,153687.0
2015-12-07 10:00:00,41.08,41.11,40.93,40.99,170687.0,32.1778,32.2013,32.0603,32.1073,170687.0
2015-12-07 10:10:00,41.0,41.09,40.99,41.04,75236.0,32.1151,32.1856,32.1073,32.1465,75236.0
2015-12-07 10:20:00,41.05,41.05,40.96,41.0,110482.0,32.1543,32.1543,32.0838,32.1151,110482.0
2015-12-07 10:30:00,40.99,41.0,40.8,40.82,117664.0,32.1073,32.1151,31.9585,31.9741,117664.0
2015-12-07 10:40:00,40.82,40.88,40.8,40.84,123612.0,31.9741,32.0211,31.9585,31.9898,123612.0
2015-12-07 10:50:00,40.85,40.99,40.85,40.98,74149.0,31.9976,32.1073,31.9976,32.0995,74149.0
2015-12-07 11:00:00,40.97,41.01,40.93,41.01,79881.0,32.0916,32.123,32.0603,32.123,79881.0
2015-12-07 11:10:00,41.0,41.01,40.95,40.98,96969.0,32.1151,32.123,32.076,32.0995,96969.0
2015-12-07 11:20:00,40.99,41.06,40.98,41.04,192857.0,32.1073,32.1621,32.0995,32.1465,192857.0
2015-12-07 11:30:00,41.03,41.07,41.01,41.05,92418.0,32.1386,32.17,32.123,32.1543,92418.0
2015-12-07 11:40:00,41.04,41.15,41.02,41.14,76227.0,32.1465,32.2326,32.1308,32.2248,76227.0
2015-12-07 11:50:00,41.15,41.21,41.14,41.2,56585.0,32.2326,32.2796,32.2248,32.2718,56585.0
2015-12-07 12:00:00,41.2,41.21,41.02,41.02,74227.0,32.2718,32.2796,32.1308,32.1308,74227.0
2015-12-07 12:10:00,41.02,41.07,41.01,41.05,48864.0,32.1308,32.17,32.123,32.1543,48864.0
2015-12-07 12:20:00,41.05,41.06,40.99,41.0,46591.0,32.1543,32.1621,32.1073,32.1151,46591.0
2015-12-07 12:30:00,41.0,41.03,40.99,41.01,37588.0,32.1151,32.1386,32.1073,32.123,37588.0
2015-12-07 12:40:00,41.01,41.08,41.01,41.04,53685.0,32.123,32.1778,32.123,32.1465,53685.0
2015-12-07 12:50:00,41.05,41.06,40.97,41.0,46540.0,32.1543,32.1621,32.0916,32.1151,46540.0
2015-12-07 13:00:00,41.0,41.06,40.97,41.03,46406.0,32.1151,32.1621,32.0916,32.1386,46406.0
2015-12-07 13:10:00,41.04,41.05,40.93,41.01,58313.0,32.1465,32.1543,32.0603,32.123,58313.0
2015-12-07 13:20:00,41.01,41.03,40.98,41.0,53460.0,32.123,32.1386,32.0995,32.1151,53460.0
2015-12-07 13:30:00,41.01,41.02,40.97,40.98,41238.0,32.123,32.1308,32.0916,32.0995,41238.0
2015-12-07 13:40:00,40.97,40.97,40.92,40.93,51019.0,32.0916,32.0916,32.0525,32.0603,51019.0
2015-12-07 13:50:00,40.93,40.97,40.9,40.97,52316.0,32.0603,32.0916,32.0368,32.0916,52316.0
2015-12-07 14:00:00,40.98,41.07,40.94,41.05,72377.0,32.0995,32.17,32.0681,32.1543,72377.0
2015-12-07 14:10:00,41.04,41.05,40.98,41.0,43531.0,32.1465,32.1543,32.0995,32.1151,43531.0
2015-12-07 14:20:00,40.99,41.01,40.97,41.0,64571.0,32.1073,32.123,32.0916,32.1151,64571.0
2015-12-07 14:30:00,41.01,41.05,40.99,41.04,67373.0,32.123,32.1543,32.1073,32.1465,67373.0
2015-12-07 14:40:00,41.04,41.05,41.0,41.02,78865.0,32.1465,32.1543,32.1151,32.1308,78865.0
2015-12-07 14:50:00,41.03,41.05,41.02,41.04,53275.0,32.1386,32.1543,32.1308,32.1465,53275.0
2015-12-07 15:00:00,41.03,41.06,41.02,41.03,83704.0,32.1386,32.1621,32.1308,32.1386,83704.0
2015-12-07 15:10:00,41.04,41.04,40.98,41.02,122215.0,32.1465,32.1465,32.0995,32.1308,122215.0
2015-12-07 15:20:00,41.02,41.08,41.02,41.06,90853.0,32.1308,32.1778,32.1308,32.1621,90853.0
2015-12-07 15:30:00,41.05,41.09,41.02,41.03,152305.0,32.1543,32.1856,32.1308,32.1386,152305.0
2015-12-07 15:40:00,41.03,41.13,41.02,41.13,194954.0,32.1386,32.217,32.1308,32.217,194954.0
2015-12-07 15:50:00,41.13,41.14,41.05,41.07,680888.0,32.217,32.2248,32.1543,32.17,680888.0
2015-12-08 09:30:00,40.78,40.96,40.71,40.8,161776.0,31.9428,32.0838,31.888,31.9585,161776.0
2015-12-08 09:40:00,40.81,40.87,40.75,40.85,100637.0,31.9663,32.0133,31.9193,31.9976,100637.0
2015-12-08 09:50:00,40.84,40.87,40.8,40.81,58540.0,31.9898,32.0133,31.9585,31.9663,58540.0
2015-12-08 10:00:00,40.8,40.89,40.69,40.73,208225.0,31.9585,32.029,31.8723,31.9037,208225.0
2015-12-08 10:10:00,40.73,40.76,40.64,40.65,199817.0,31.9037,31.9272,31.8332,31.841,199817.0
2015-12-08 10:20:00,40.65,40.69,40.56,40.68,79264.0,31.841,31.8723,31.7705,31.8645,79264.0
2015-12-08 10:30:00,40.68,40.78,40.65,40.77,114195.0,31.8645,31.9428,31.841,31.935,114195.0
2015-12-08 10:40:00,40.77,40.8,40.72,40.75,150673.0,31.935,31.9585,31.8958,31.9193,150673.0
2015-12-08 10:50:00,40.76,40.86,40.75,40.86,50659.0,31.9272,32.0055,31.9193,32.0055,50659.0
2015-12-08 11:00:00,40.86,41.04,40.86,40.98,100404.0,32.0055,32.1465,32.0055,32.0995,100404.0
2015-12-08 11:10:00,40.97,40.98,40.9,40.92,125665.0,32.0916,32.0995,32.0368,32.0525,125665.0
2015-12-08 11:20:00,40.92,40.92,40.84,40.85,73232.0,32.0525,32.0525,31.9898,31.9976,73232.0
2015-12-08 11:30:00,40.85,40.92,40.85,40.88,42623.0,31.9976,32.0525,31.9976,32.0211,42623.0
2015-12-08 11:40:00,40.89,40.93,40.86,40.86,59496.0,32.029,32.0603,32.0055,32.0055,59496.0
2015-12-08 11:50:00,40.87,40.87,40.85,40.87,72425.0,32.0133,32.0133,31.9976,32.0133,72425.0
2015-12-08 12:00:00,40.87,40.87,40.81,40.86,63784.0,32.0133,32.0133,31.9663,32.0055,63784.0
2015-12-08 12:10:00,40.86,40.91,40.85,40.9,60660.0,32.0055,32.0446,31.9976,32.0368,60660.0
2015-12-08 12:20:00,40.9,40.97,40.9,40.94,72995.0,32.0368,32.0916,32.0368,32.0681,72995.0
2015-12-08 12:30:00,40.94,40.96,40.9,40.96,40190.0,32.0681,32.0838,32.0368,32.0838,40190.0
2015-12-08 12:40:00,40.96,40.99,40.94,40.98,50535.0,32.0838,32.1073,32.0681,32.0995,50535.0
2015-12-08 12:50:00,40.98,41.06,40.94,41.05,69917.0,32.0995,32.1621,32.0681,32.1543,69917.0
2015-12-08 13:00:00,41.05,41.1,41.04,41.09,95128.0,32.1543,32.1935,32.1465,32.1856,95128.0
2015-12-08 13:10:00,41.09,41.14,41.08,41.1,62176.0,32.1856,32.2248,32.1778,32.1935,62176.0
2015-12-08 13:20:00,41.09,41.11,41.06,41.07,62980.0,32.1856,32.2013,32.1621,32.17,62980.0
2015-12-08 13:30:00,41.07,41.11,41.06,41.08,53683.0,32.17,32.2013,32.1621,32.1778,53683.0
2015-12-08 13:40:00,41.07,41.1,41.05,41.09,46658.0,32.17,32.1935,32.1543,32.1856,46658.0
2015-12-08 13:50:00,41.09,41.18,41.06,41.18,64629.0,32.1856,32.2561,32.1621,32.2561,64629.0
2015-12-08 14:00:00,41.18,41.29,41.16,41.29,86495.0,32.2561,32.3423,32.2405,32.3423,86495.0
2015-12-08 14:10:00,41.29,41.3,41.25,41.28,97525.0,32.3423,32.3501,32.311,32.3345,97525.0
2015-12-08 14:20:00,41.28,41.29,41.24,41.27,57817.0,32.3345,32.3423,32.3031,32.3266,57817.0
2015-12-08 14:30:00,41.27,41.31,41.25,41.26,73767.0,32.3266,32.358,32.311,32.3188,73767.0
2015-12-08 14:40:00,41.27,41.27,41.17,41.19,152501.0,32.3266,32.3266,32.2483,32.264,152501.0
2015-12-08 14:50:00,41.19,41.25,41.15,41.16,94368.0,32.264,32.311,32.2326,32.2405,94368.0
2015-12-08 15:00:00,41.16,41.17,41.1,41.11,85667.0,32.2405,32.2483,32.1935,32.2013,85667.0
2015-12-08 15:10:00,41.11,41.12,40.99,41.0,125119.0,32.2013,32.2091,32.1073,32.1151,125119.0
2015-12-08 15:20:00,40.99,41.09,40.99,41.05,95351.0,32.1073,32.1856,32.1073,32.1543,95351.0
2015-12-08 15:30:00,41.04,41.15,41.02,41.14,138646.0,32.1465,32.2326,32.1308,32.2248,138646.0
2015-12-08 15:40:00,41.14,41.16,41.11,41.14,159150.0,32.2248,32.2405,32.2013,32.2248,159150.0
2015-12-08 15:50:00,41.14,41.22,41.13,41.17,445068.0,32.2248,32.2875,32.217,32.2483,445068.0
2015-12-09 09:30:00,40.92,41.09,40.74,41.05,108054.0,32.0525,32.1856,31.9115,32.1543,108054.0
2015-12-09 09:40:00,41.06,41.22,41.06,41.22,48074.0,32.1621,32.2875,32.1621,32.2875,48074.0
2015-12-09 09:50:00,41.22,41.29,41.16,41.2,75419.0,32.2875,32.3423,32.2405,32.2718,75419.0
2015-12-09 10:00:00,41.19,41.29,41.18,41.28,47566.0,32.264,32.3423,32.2561,32.3345,47566.0
2015-12-09 10:10:00,41.28,41.37,41.28,41.29,59015.0,32.3345,32.405,32.3345,32.3423,59015.0
2015-12-09 10:20:00,41.29,41.3,41.28,41.3,43418.0,32.3423,32.3501,32.3345,32.3501,43418.0
2015-12-09 10:30:00,41.3,41.37,41.28,41.28,148592.0,32.3501,32.405,32.3345,32.3345,148592.0
2015-12-09 10:40:00,41.29,41.3,41.24,41.24,47012.0,32.3423,32.3501,32.3031,32.3031,47012.0
2015-12-09 10:50:00,41.25,41.3,41.24,41.3,45277.0,32.311,32.3501,32.3031,32.3501,45277.0
2015-12-09 11:00:00,41.3,41.35,41.27,41.31,53404.0,32.3501,32.3893,32.3266,32.358,53404.0
2015-12-09 11:10:00,41.31,41.34,41.25,41.26,65148.0,32.358,32.3815,32.311,32.3188,65148.0
2015-12-09 11:20:00,41.25,41.3,41.23,41.28,47597.0,32.311,32.3501,32.2953,32.3345,47597.0
2015-12-09 11:30:00,41.28,41.29,41.16,41.16,75936.0,32.3345,32.3423,32.2405,32.2405,75936.0
2015-12-09 11:40:00,41.16,41.17,41.05,41.1,86738.0,32.2405,32.2483,32.1543,32.1935,86738.0
2015-12-09 11:50:00,41.09,41.15,41.08,41.13,72382.0,32.1856,32.2326,32.1778,32.217,72382.0
2015-12-09 12:00:00,41.14,41.19,41.12,41.19,68427.0,32.2248,32.264,32.2091,32.264,68427.0
2015-12-09 12:10:00,41.18,41.19,41.12,41.12,96274.0,32.2561,32.264,32.2091,32.2091,96274.0
2015-12-09 12:20:00,41.13,41.14,41.05,41.11,210929.0,32.217,32.2248,32.1543,32.2013,210929.0
2015-12-09 12:30:00,41.1,41.1,41.0,41.01,118110.0,32.1935,32.1935,32.1151,32.123,118110.0
2015-12-09 12:40:00,41.0,41.04,40.88,41.01,110199.0,32.1151,32.1465,32.0211,32.123,110199.0
2015-12-09 12:50:00,41.02,41.04,40.97,41.01,87183.0,32.1308,32.1465,32.0916,32.123,87183.0
2015-12-09 13:00:00,41.0,41.12,40.98,41.09,105097.0,32.1151,32.2091,32.0995,32.1856,105097.0
2015-12-09 13:10:00,41.08,41.14,41.06,41.08,74463.0,32.1778,32.2248,32.1621,32.1778,74463.0
2015-12-09 13:20:00,41.07,41.14,41.05,41.1,98000.0,32.17,32.2248,32.1543,32.1935,98000.0
2015-12-09 13:30:00,41.09,41.11,41.05,41.07,73138.0,32.1856,32.2013,32.1543,32.17,73138.0
2015-12-09 13:40:00,41.06,41.08,41.01,41.08,95229.0,32.1621,32.1778,32.123,32.1778,95229.0
2015-12-09 13:50:00,41.08,41.15,41.08,41.11,47538.0,32.1778,32.2326,32.1778,32.2013,47538.0
2015-12-09 14:00:00,41.11,41.13,41.06,41.1,63917.0,32.2013,32.217,32.1621,32.1935,63917.0
2015-12-09 14:10:00,41.11,41.18,41.11,41.13,43152.0,32.2013,32.2561,32.2013,32.217,43152.0
2015-12-09 14:20:00,41.13,41.16,41.08,41.15,47303.0,32.217,32.2405,32.1778,32.2326,47303.0
2015-12-09 14:30:00,41.14,41.17,41.13,41.17,49913.0,32.2248,32.2483,32.217,32.2483,49913.0
2015-12-09 14:40:00,41.18,41.19,41.11,41.12,52561.0,32.2561,32.264,32.2013,32.2091,52561.0
2015-12-09 14:50:00,41.12,41.14,41.1,41.12,84454.0,32.2091,32.2248,32.1935,32.2091,84454.0
2015-12-09 15:00:00,41.11,41.18,41.1,41.16,74290.0,32.2013,32.2561,32.1935,32.2405,74290.0
2015-12-09 15:10:00,41.16,41.19,41.14,41.17,80728.0,32.2405,32.264,32.2248,32.2483,80728.0
2015-12-09 15:20:00,41.17,41.22,41.15,41.16,112736.0,32.2483,32.2875,32.2326,32.2405,112736.0
2015-12-09 15:30:00,41.16,41.22,41.16,41.16,164334.0,32.2405,32.2875,32.2405,32.2405,164334.0
2015-12-09 15:40:00,41.17,41.19,41.15,41.16,206019.0,32.2483,32.264,32.2326,32.2405,206019.0
2015-12-09 15:50:00,41.16,41.18,41.08,41.11,551025.0,32.2405,32.2561,32.1778,32.2013,551025.0
2015-12-10 09:30:00,41.14,41.27,40.87,41.05,134402.0,32.2248,32.3266,32.0133,32.1543,134402.0
2015-12-10 09:40:00,41.05,41.13,40.93,41.1,74333.0,32.1543,32.217,32.0603,32.1935,74333.0
2015-12-10 09:50:00,41.08,41.12,41.03,41.11,62067.0,32.1778,32.2091,32.1386,32.2013,62067.0
2015-12-10 10:00:00,41.11,41.19,41.11,41.15,48129.0,32.2013,32.264,32.2013,32.2326,48129.0
2015-12-10 10:10:00,41.15,41.2,41.1,41.18,41736.0,32.2326,32.2718,32.1935,32.2561,41736.0
2015-12-10 10:20:00,41.18,41.25,41.18,41.23,46007.0,32.2561,32.311,32.2561,32.2953,46007.0
2015-12-10 10:30:00,41.22,41.24,41.1,41.16,82108.0,32.2875,32.3031,32.1935,32.2405,82108.0
2015-12-10 10:40:00,41.16,41.28,41.15,41.27,64573.0,32.2405,32.3345,32.2326,32.3266,64573.0
2015-12-10 10:50:00,41.26,41.27,41.21,41.22,46111.0,32.3188,32.3266,32.2796,32.2875,46111.0
2015-12-10 11:00:00,41.22,41.26,41.2,41.23,54723.0,32.2875,32.3188,32.2718,32.2953,54723.0
2015-12-10 11:10:00,41.22,41.25,41.19,41.23,54107.0,32.2875,32.311,32.264,32.2953,54107.0
2015-12-10 11:20:00,41.22,41.27,41.22,41.23,40709.0,32.2875,32.3266,32.2875,32.2953,40709.0
2015-12-10 11:30:00,41.22,41.23,41.15,41.17,39622.0,32.2875,32.2953,32.2326,32.2483,39622.0
2015-12-10 11:40:00,41.17,41.18,41.1,41.15,45591.0,32.2483,32.2561,32.1935,32.2326,45591.0
2015-12-10 11:50:00,41.14,41.17,41.05,41.1,130133.0,32.2248,32.2483,32.1543,32.1935,130133.0
2015-12-10 12:00:00,41.11,41.13,41.06,41.07,63818.0,32.2013,32.217,32.1621,32.17,63818.0
2015-12-10 12:10:00,41.06,41.07,40.95,40.96,78265.0,32.1621,32.17,32.076,32.0838,78265.0
2015-12-10 12:20:00,40.96,41.06,40.94,41.02,127714.0,32.0838,32.1621,32.0681,32.1308,127714.0
2015-12-10 12:30:00,41.02,41.03,40.92,40.94,63969.0,32.1308,32.1386,32.0525,32.0681,63969.0
2015-12-10 12:40:00,40.94,41.06,40.93,41.01,48244.0,32.0681,32.1621,32.0603,32.123,48244.0
2015-12-10 12:50:00,41.01,41.09,40.98,41.07,50929.0,32.123,32.1856,32.0995,32.17,50929.0
2015-12-10 13:00:00,41.07,41.08,40.98,40.98,34168.0,32.17,32.1778,32.0995,32.0995,34168.0
2015-12-10 13:10:00,40.98,40.99,40.93,40.97,58898.0,32.0995,32.1073,32.0603,32.0916,58898.0
2015-12-10 13:20:00,40.97,40.99,40.95,40.97,41546.0,32.0916,32.1073,32.076,32.0916,41546.0
2015-12-10 13:30:00,40.96,41.08,40.96,41.07,64295.0,32.0838,32.1778,32.0838,32.17,64295.0
2015-12-10 13:40:00,41.08,41.11,41.04,41.11,31378.0,32.1778,32.2013,32.1465,32.2013,31378.0
2015-12-10 13:50:00,41.11,41.14,41.1,41.11,54624.0,32.2013,32.2248,32.1935,32.2013,54624.0
2015-12-10 14:00:00,41.1,41.16,41.1,41.16,52638.0,32.1935,32.2405,32.1935,32.2405,52638.0
2015-12-10 14:10:00,41.16,41.17,41.12,41.16,56230.0,32.2405,32.2483,32.2091,32.2405,56230.0
2015-12-10 14:20:00,41.16,41.23,41.13,41.22,74171.0,32.2405,32.2953,32.217,32.2875,74171.0
2015-12-10 14:30:00,41.22,41.22,41.13,41.16,56770.0,32.2875,32.2875,32.217,32.2405,56770.0
2015-12-10 14:40:00,41.16,41.22,41.16,41.18,77987.0,32.2405,32.2875,32.2405,32.2561,77987.0
2015-12-10 14:50:00,41.17,41.18,41.13,41.17,78509.0,32.2483,32.2561,32.217,32.2483,78509.0
2015-12-10 15:00:00,41.16,41.19,41.08,41.09,99446.0,32.2405,32.264,32.1778,32.1856,99446.0
2015-12-10 15:10:00,41.09,41.12,41.06,41.06,86076.0,32.1856,32.2091,32.1621,32.1621,86076.0
2015-12-10 15:20:00,41.07,41.07,40.99,41.05,77047.0,32.17,32.17,32.1073,32.1543,77047.0
2015-12-10 15:30:00,41.05,41.12,41.04,41.11,144203.0,32.1543,32.2091,32.1465,32.2013,144203.0
2015-12-10 15:40:00,41.11,41.14,41.1,41.13,235689.0,32.2013,32.2248,32.1935,32.217,235689.0
2015-12-10 15:50:00,41.13,41.14,41.08,41.11,394350.0,32.217,32.2248,32.1778,32.2013,394350.0
2015-12-11 09:30:00,40.84,40.98,40.76,40.9,145452.0,31.9898,32.0995,31.9272,32.0368,145452.0
2015-12-11 09:40:00,40.91,40.97,40.87,40.91,53595.0,32.0446,32.0916,32.0133,32.0446,53595.0
2015-12-11 09:50:00,40.91,40.94,40.84,40.9,47314.0,32.0446,32.0681,31.9898,32.0368,47314.0
2015-12-11 10:00:00,40.9,41.08,40.85,40.93,102519.0,32.0368,32.1778,31.9976,32.0603,102519.0
2015-12-11 10:10:00,40.92,41.03,40.91,40.99,57185.0,32.0525,32.1386,32.0446,32.1073,57185.0
2015-12-11 10:20:00,40.99,41.0,40.91,40.92,83665.0,32.1073,32.1151,32.0446,32.0525,83665.0
2015-12-11 10:30:00,40.92,40.98,40.85,40.9,175286.0,32.0525,32.0995,31.9976,32.0368,175286.0
2015-12-11 10:40:00,40.9,40.94,40.84,40.86,41512.0,32.0368,32.0681,31.9898,32.0055,41512.0
2015-12-11 10:50:00,40.85,40.87,40.8,40.86,62420.0,31.9976,32.0133,31.9585,32.0055,62420.0
2015-12-11 11:00:00,40.86,40.95,40.84,40.91,53997.0,32.0055,32.076,31.9898,32.0446,53997.0
2015-12-11 11:10:00,40.9,40.97,40.86,40.97,56281.0,32.0368,32.0916,32.0055,32.0916,56281.0
2015-12-11 11:20:00,40.96,41.03,40.93,40.95,62687.0,32.0838,32.1386,32.0603,32.076,62687.0
2015-12-11 11:30:00,40.96,40.96,40.87,40.91,63715.0,32.0838,32.0838,32.0133,32.0446,63715.0
2015-12-11 11:40:00,40.92,41.01,40.92,40.99,57672.0,32.0525,32.123,32.0525,32.1073,57672.0
2015-12-11 11:50:00,40.98,41.01,40.96,40.97,88270.0,32.0995,32.123,32.0838,32.0916,88270.0
2015-12-11 12:00:00,40.97,41.0,40.92,40.93,50105.0,32.0916,32.1151,32.0525,32.0603,50105.0
2015-12-11 12:10:00,40.92,40.93,40.82,40.84,66281.0,32.0525,32.0603,31.9741,31.9898,66281.0
2015-12-11 12:20:00,40.85,40.86,40.76,40.81,63580.0,31.9976,32.0055,31.9272,31.9663,63580.0
2015-12-11 12:30:00,40.81,40.88,40.78,40.85,56565.0,31.9663,32.0211,31.9428,31.9976,56565.0
2015-12-11 12:40:00,40.85,40.88,40.83,40.85,28515.0,31.9976,32.0211,31.982,31.9976,28515.0
2015-12-11 12:50:00,40.85,40.91,40.82,40.91,45486.0,31.9976,32.0446,31.9741,32.0446,45486.0
2015-12-11 13:00:00,40.92,40.96,40.88,40.9,40193.0,32.0525,32.0838,32.0211,32.0368,40193.0
2015-12-11 13:10:00,40.91,40.95,40.89,40.94,45325.0,32.0446,32.076,32.029,32.0681,45325.0
2015-12-11 13:20:00,40.94,40.96,40.92,40.94,78859.0,32.0681,32.0838,32.0525,32.0681,78859.0
2015-12-11 13:30:00,40.94,40.96,40.93,40.94,62545.0,32.0681,32.0838,32.0603,32.0681,62545.0
2015-12-11 13:40:00,40.94,40.97,40.93,40.94,58489.0,32.0681,32.0916,32.0603,32.0681,58489.0
2015-12-11 13:50:00,40.94,40.96,40.93,40.95,47876.0,32.0681,32.0838,32.0603,32.076,47876.0
2015-12-11 14:00:00,40.96,40.97,40.94,40.97,65211.0,32.0838,32.0916,32.0681,32.0916,65211.0
2015-12-11 14:10:00,40.97,41.01,40.96,41.01,88866.0,32.0916,32.123,32.0838,32.123,88866.0
2015-12-11 14:20:00,41.01,41.01,40.97,40.98,110426.0,32.123,32.123,32.0916,32.0995,110426.0
2015-12-11 14:30:00,40.97,41.0,40.95,41.0,65370.0,32.0916,32.1151,32.076,32.1151,65370.0
2015-12-11 14:40:00,41.0,41.02,40.98,41.0,77050.0,32.1151,32.1308,32.0995,32.1151,77050.0
2015-12-11 14:50:00,41.0,41.02,40.98,41.02,79663.0,32.1151,32.1308,32.0995,32.1308,79663.0
2015-12-11 15:00:00,41.02,41.05,40.91,40.91,77287.0,32.1308,32.1543,32.0446,32.0446,77287.0
2015-12-11 15:10:00,40.91,40.92,40.82,40.82,126075.0,32.0446,32.0525,31.9741,31.9741,126075.0
2015-12-11 15:20:00,40.82,40.93,40.81,40.93,84093.0,31.9741,32.0603,31.9663,32.0603,84093.0
2015-12-11 15:30:00,40.93,40.99,40.91,40.95,198162.0,32.0603,32.1073,32.0446,32.076,198162.0
2015-12-11 15:40:00,40.95,41.0,40.92,40.95,216222.0,32.076,32.1151,32.0525,32.076,216222.0
2015-12-11 15:50:00,40.95,40.96,40.86,40.91,401568.0,32.076,32.0838,32.0055,32.0446,401568.0
2015-12-14 09:30:00,40.97,41.25,40.97,41.17,143856.0,32.0916,32.311,32.0916,32.2483,143856.0
2015-12-14 09:40:00,41.17,41.17,41.01,41.07,97137.0,32.2483,32.2483,32.123,32.17,97137.0
2015-12-14 09:50:00,41.08,41.09,40.95,41.0,85044.0,32.1778,32.1856,32.076,32.1151,85044.0
2015-12-14 10:00:00,41.0,41.04,40.96,41.02,68238.0,32.1151,32.1465,32.0838,32.1308,68238.0
2015-12-14 10:10:00,41.01,41.15,40.81,40.9,152546.0,32.123,32.2326,31.9663,32.0368,152546.0
2015-12-14 10:20:00,40.89,40.93,40.83,40.83,44210.0,32.029,32.0603,31.982,31.982,44210.0
2015-12-14 10:30:00,40.83,40.93,40.83,40.89,71538.0,31.982,32.0603,31.982,32.029,71538.0
2015-12-14 10:40:00,40.88,40.89,40.83,40.84,48217.0,32.0211,32.029,31.982,31.9898,48217.0
2015-12-14 10:50:00,40.84,40.91,40.82,40.85,122830.0,31.9898,32.0446,31.9741,31.9976,122830.0
2015-12-14 11:00:00,40.85,40.89,40.83,40.83,48773.0,31.9976,32.029,31.982,31.982,48773.0
2015-12-14 11:10:00,40.84,40.85,40.79,40.82,116668.0,31.9898,31.9976,31.9506,31.9741,116668.0
2015-12-14 11:20:00,40.83,40.9,40.83,40.86,61184.0,31.982,32.0368,31.982,32.0055,61184.0
2015-12-14 11:30:00,40.85,40.86,40.77,40.82,65741.0,31.9976,32.0055,31.935,31.9741,65741.0
2015-12-14 11:40:00,40.82,40.89,40.8,40.86,52717.0,31.9741,32.029,31.9585,32.0055,52717.0
2015-12-14 11:50:00,40.86,40.97,40.84,40.97,62495.0,32.0055,32.0916,31.9898,32.0916,62495.0
2015-12-14 12:00:00,40.97,40.99,40.86,40.99,78324.0,32.0916,32.1073,32.0055,32.1073,78324.0
2015-12-14 12:10:00,40.98,41.0,40.94,40.98,31528.0,32.0995,32.1151,32.0681,32.0995,31528.0
2015-12-14 12:20:00,40.98,41.03,40.94,41.02,44907.0,32.0995,32.1386,32.0681,32.1308,44907.0
2015-12-14 12:30:00,41.03,41.05,40.97,40.99,94664.0,32.1386,32.1543,32.0916,32.1073,94664.0
2015-12-14 12:40:00,40.98,40.98,40.94,40.95,42716.0,32.0995,32.0995,32.0681,32.076,42716.0
2015-12-14 12:50:00,40.95,41.02,40.95,41.0,140273.0,32.076,32.1308,32.076,32.1151,140273.0
2015-12-14 13:00:00,41.0,41.05,40.96,40.97,55637.0,32.1151,32.1543,32.0838,32.0916,55637.0
2015-12-14 13:10:00,40.97,40.98,40.9,40.94,55738.0,32.0916,32.0995,32.0368,32.0681,55738.0
2015-12-14 13:20:00,40.93,40.94,40.87,40.89,54174.0,32.0603,32.0681,32.0133,32.029,54174.0
2015-12-14 13:30:00,40.89,40.91,40.82,40.83,55357.0,32.029,32.0446,31.9741,31.982,55357.0
2015-12-14 13:40:00,40.82,40.96,40.82,40.96,95704.0,31.9741,32.0838,31.9741,32.0838,95704.0
2015-12-14 13:50:00,40.96,41.01,40.95,41.0,128850.0,32.0838,32.123,32.076,32.1151,128850.0
2015-12-14 14:00:00,41.01,41.01,40.96,41.01,85768.0,32.123,32.123,32.0838,32.123,85768.0
2015-12-14 14:10:00,41.01,41.07,40.99,41.03,93741.0,32.123,32.17,32.1073,32.1386,93741.0
2015-12-14 14:20:00,41.03,41.06,40.99,41.01,108399.0,32.1386,32.1621,32.1073,32.123,108399.0
2015-12-14 14:30:00,41.01,41.02,40.99,41.01,65867.0,32.123,32.1308,32.1073,32.123,65867.0
2015-12-14 14:40:00,41.01,41.08,41.0,41.06,105493.0,32.123,32.1778,32.1151,32.1621,105493.0
2015-12-14 14:50:00,41.05,41.1,41.04,41.06,94249.0,32.1543,32.1935,32.1465,32.1621,94249.0
2015-12-14 15:00:00,41.05,41.06,40.96,40.97,183269.0,32.1543,32.1621,32.0838,32.0916,183269.0
2015-12-14 15:10:00,40.96,41.05,40.95,41.05,127452.0,32.0838,32.1543,32.076,32.1543,127452.0
2015-12-14 15:20:00,41.05,41.08,41.04,41.08,63502.0,32.1543,32.1778,32.1465,32.1778,63502.0
2015-12-14 15:30:00,41.07,41.21,41.06,41.16,128605.0,32.17,32.2796,32.1621,32.2405,128605.0
2015-12-14 15:40:00,41.16,41.22,41.07,41.17,230552.0,32.2405,32.2875,32.17,32.2483,230552.0
2015-12-14 15:50:00,41.16,41.23,41.15,41.22,420388.0,32.2405,32.2953,32.2326,32.2875,420388.0
2015-12-15 09:30:00,40.94,41.25,40.93,41.21,237229.0,32.0681,32.311,32.0603,32.2796,237229.0
2015-12-15 09:40:00,41.21,41.28,41.16,41.22,94229.0,32.2796,32.3345,32.2405,32.2875,94229.0
2015-12-15 09:50:00,41.23,41.29,41.2,41.27,64788.0,32.2953,32.3423,32.2718,32.3266,64788.0
2015-12-15 10:00:00,41.28,41.3,41.11,41.12,66249.0,32.3345,32.3501,32.2013,32.2091,66249.0
2015-12-15 10:10:00,41.12,41.13,41.03,41.12,143859.0,32.2091,32.217,32.1386,32.2091,143859.0
2015-12-15 10:20:00,41.12,41.16,41.09,41.1,63057.0,32.2091,32.2405,32.1856,32.1935,63057.0
2015-12-15 10:30:00,41.1,41.1,41.01,41.07,78713.0,32.1935,32.1935,32.123,32.17,78713.0
2015-12-15 10:40:00,41.07,41.07,41.01,41.06,56859.0,32.17,32.17,32.123,32.1621,56859.0
2015-12-15 10:50:00,41.07,41.08,41.01,41.02,87267.0,32.17,32.1778,32.123,32.1308,87267.0
2015-12-15 11:00:00,41.01,41.08,40.97,41.07,95619.0,32.123,32.1778,32.0916,32.17,95619.0
2015-12-15 11:10:00,41.07,41.17,41.06,41.13,92596.0,32.17,32.2483,32.1621,32.217,92596.0
2015-12-15 11:20:00,41.13,41.17,41.1,41.16,113934.0,32.217,32.2483,32.1935,32.2405,113934.0
2015-12-15 11:30:00,41.16,41.22,41.14,41.16,119081.0,32.2405,32.2875,32.2248,32.2405,119081.0
2015-12-15 11:40:00,41.17,41.17,41.11,41.12,97247.0,32.2483,32.2483,32.2013,32.2091,97247.0
2015-12-15 11:50:00,41.12,41.17,41.11,41.16,38662.0,32.2091,32.2483,32.2013,32.2405,38662.0
2015-12-15 12:00:00,41.16,41.17,41.09,41.16,91793.0,32.2405,32.2483,32.1856,32.2405,91793.0
2015-12-15 12:10:00,41.16,41.19,41.16,41.19,53593.0,32.2405,32.264,32.2405,32.264,53593.0
2015-12-15 12:20:00,41.18,41.24,41.17,41.22,57810.0,32.2561,32.3031,32.2483,32.2875,57810.0
2015-12-15 12:30:00,41.21,41.29,41.18,41.21,90077.0,32.2796,32.3423,32.2561,32.2796,90077.0
2015-12-15 12:40:00,41.22,41.22,41.17,41.18,46578.0,32.2875,32.2875,32.2483,32.2561,46578.0
2015-12-15 12:50:00,41.17,41.21,41.16,41.2,47466.0,32.2483,32.2796,32.2405,32.2718,47466.0
2015-12-15 13:00:00,41.2,41.22,41.16,41.2,71230.0,32.2718,32.2875,32.2405,32.2718,71230.0
2015-12-15 13:10:00,41.2,41.21,41.16,41.16,63335.0,32.2718,32.2796,32.2405,32.2405,63335.0
2015-12-15 13:20:00,41.17,41.21,41.15,41.17,37594.0,32.2483,32.2796,32.2326,32.2483,37594.0
2015-12-15 13:30:00,41.16,41.19,41.15,41.19,39740.0,32.2405,32.264,32.2326,32.264,39740.0
2015-12-15 13:40:00,41.18,41.23,41.18,41.23,35897.0,32.2561,32.2953,32.2561,32.2953,35897.0
2015-12-15 13:50:00,41.23,41.28,41.21,41.21,63721.0,32.2953,32.3345,32.2796,32.2796,63721.0
2015-12-15 14:00:00,41.21,41.21,41.16,41.16,70813.0,32.2796,32.2796,32.2405,32.2405,70813.0
2015-12-15 14:10:00,41.16,41.24,41.15,41.22,49712.0,32.2405,32.3031,32.2326,32.2875,49712.0
2015-12-15 14:20:00,41.22,41.23,41.18,41.19,42462.0,32.2875,32.2953,32.2561,32.264,42462.0
2015-12-15 14:30:00,41.19,41.23,41.18,41.19,56365.0,32.264,32.2953,32.2561,32.264,56365.0
2015-12-15 14:40:00,41.2,41.22,41.15,41.2,86094.0,32.2718,32.2875,32.2326,32.2718,86094.0
2015-12-15 14:50:00,41.2,41.23,41.19,41.2,89576.0,32.2718,32.2953,32.264,32.2718,89576.0
2015-12-15 15:00:00,41.21,41.21,41.16,41.2,97660.0,32.2796,32.2796,32.2405,32.2718,97660.0
2015-12-15 15:10:00,41.2,41.21,41.16,41.17,131495.0,32.2718,32.2796,32.2405,32.2483,131495.0
2015-12-15 15:20:00,41.16,41.17,41.11,41.12,107305.0,32.2405,32.2483,32.2013,32.2091,107305.0
2015-12-15 15:30:00,41.12,41.17,41.1,41.16,114486.0,32.2091,32.2483,32.1935,32.2405,114486.0
2015-12-15 15:40:00,41.16,41.22,41.15,41.18,164313.0,32.2405,32.2875,32.2326,32.2561,164313.0
2015-12-15 15:50:00,41.19,41.19,41.1,41.12,260486.0,32.264,32.264,32.1935,32.2091,260486.0
2015-12-16 09:30:00,41.37,41.49,41.31,41.46,74342.0,32.405,32.499,32.358,32.4755,74342.0
2015-12-16 09:40:00,41.46,41.55,41.41,41.46,89396.0,32.4755,32.546,32.4363,32.4755,89396.0
2015-12-16 09:50:00,41.46,41.47,41.38,41.38,58125.0,32.4755,32.4833,32.4128,32.4128,58125.0
2015-12-16 10:00:00,41.38,41.44,41.36,41.37,47941.0,32.4128,32.4598,32.3971,32.405,47941.0
2015-12-16 10:10:00,41.38,41.43,41.36,41.4,62431.0,32.4128,32.452,32.3971,32.4285,62431.0
2015-12-16 10:20:00,41.41,41.46,41.4,41.44,67469.0,32.4363,32.4755,32.4285,32.4598,67469.0
2015-12-16 10:30:00,41.44,41.49,41.42,41.45,81045.0,32.4598,32.499,32.4441,32.4676,81045.0
2015-12-16 10:40:00,41.44,41.45,41.41,41.45,53904.0,32.4598,32.4676,32.4363,32.4676,53904.0
2015-12-16 10:50:00,41.45,41.51,41.44,41.51,48018.0,32.4676,32.5146,32.4598,32.5146,48018.0
2015-12-16 11:00:00,41.5,41.51,41.44,41.49,70331.0,32.5068,32.5146,32.4598,32.499,70331.0
2015-12-16 11:10:00,41.48,41.5,41.45,41.46,56826.0,32.4911,32.5068,32.4676,32.4755,56826.0
2015-12-16 11:20:00,41.47,41.49,41.44,41.46,51198.0,32.4833,32.499,32.4598,32.4755,51198.0
2015-12-16 11:30:00,41.46,41.5,41.44,41.48,89951.0,32.4755,32.5068,32.4598,32.4911,89951.0
2015-12-16 11:40:00,41.48,41.48,41.42,41.44,59005.0,32.4911,32.4911,32.4441,32.4598,59005.0
2015-12-16 11:50:00,41.44,41.45,41.4,41.4,54914.0,32.4598,32.4676,32.4285,32.4285,54914.0
2015-12-16 12:00:00,41.4,41.45,41.4,41.42,45290.0,32.4285,32.4676,32.4285,32.4441,45290.0
2015-12-16 12:10:00,41.42,41.47,41.41,41.45,33563.0,32.4441,32.4833,32.4363,32.4676,33563.0
2015-12-16 12:20:00,41.46,41.47,41.38,41.4,53282.0,32.4755,32.4833,32.4128,32.4285,53282.0
2015-12-16 12:30:00,41.4,41.4,41.32,41.32,39110.0,32.4285,32.4285,32.3658,32.3658,39110.0
2015-12-16 12:40:00,41.33,41.34,41.29,41.32,41648.0,32.3736,32.3815,32.3423,32.3658,41648.0
2015-12-16 12:50:00,41.32,41.32,41.28,41.29,37598.0,32.3658,32.3658,32.3345,32.3423,37598.0
2015-12-16 13:00:00,41.3,41.3,41.24,41.3,55755.0,32.3501,32.3501,32.3031,32.3501,55755.0
2015-12-16 13:10:00,41.29,41.3,41.25,41.26,44510.0,32.3423,32.3501,32.311,32.3188,44510.0
2015-12-16 13:20:00,41.27,41.28,41.25,41.27,52196.0,32.3266,32.3345,32.311,32.3266,52196.0
2015-12-16 13:30:00,41.27,41.27,41.21,41.26,48665.0,32.3266,32.3266,32.2796,32.3188,48665.0
2015-12-16 13:40:00,41.26,41.31,41.25,41.3,60381.0,32.3188,32.358,32.311,32.3501,60381.0
2015-12-16 13:50:00,41.31,41.33,41.19,41.29,94371.0,32.358,32.3736,32.264,32.3423,94371.0
2015-12-16 14:00:00,41.28,41.38,41.02,41.31,116180.0,32.3345,32.4128,32.1308,32.358,116180.0
2015-12-16 14:10:00,41.3,41.37,41.22,41.27,76164.0,32.3501,32.405,32.2875,32.3266,76164.0
2015-12-16 14:20:00,41.26,41.36,41.26,41.33,68363.0,32.3188,32.3971,32.3188,32.3736,68363.0
2015-12-16 14:30:00,41.32,41.37,41.26,41.29,65144.0,32.3658,32.405,32.3188,32.3423,65144.0
2015-12-16 14:40:00,41.29,41.33,41.24,41.29,59656.0,32.3423,32.3736,32.3031,32.3423,59656.0
2015-12-16 14:50:00,41.3,41.41,41.3,41.4,68554.0,32.3501,32.4363,32.3501,32.4285,68554.0
2015-12-16 15:00:00,41.39,41.41,41.34,41.39,92831.0,32.4206,32.4363,32.3815,32.4206,92831.0
2015-12-16 15:10:00,41.39,41.48,41.38,41.39,68459.0,32.4206,32.4911,32.4128,32.4206,68459.0
2015-12-16 15:20:00,41.4,41.51,41.39,41.51,127859.0,32.4285,32.5146,32.4206,32.5146,127859.0
2015-12-16 15:30:00,41.5,41.55,41.48,41.54,146046.0,32.5068,32.546,32.4911,32.5381,146046.0
2015-12-16 15:40:00,41.54,41.6,41.52,41.57,205916.0,32.5381,32.5851,32.5225,32.5616,205916.0
2015-12-16 15:50:00,41.57,41.61,41.5,41.54,301114.0,32.5616,32.593,32.5068,32.5381,301114.0
2015-12-17 09:30:00,41.54,41.54,41.23,41.39,127375.0,32.5381,32.5381,32.2953,32.4206,127375.0
2015-12-17 09:40:00,41.39,41.4,41.24,41.29,56810.0,32.4206,32.4285,32.3031,32.3423,56810.0
2015-12-17 09:50:00,41.3,41.38,41.25,41.37,60567.0,32.3501,32.4128,32.311,32.405,60567.0
2015-12-17 10:00:00,41.37,41.47,41.33,41.45,79721.0,32.405,32.4833,32.3736,32.4676,79721.0
2015-12-17 10:10:00,41.45,41.52,41.4,41.4,87803.0,32.4676,32.5225,32.4285,32.4285,87803.0
2015-12-17 10:20:00,41.42,41.49,41.41,41.45,52458.0,32.4441,32.499,32.4363,32.4676,52458.0
2015-12-17 10:30:00,41.46,41.5,41.46,41.49,73359.0,32.4755,32.5068,32.4755,32.499,73359.0
2015-12-17 10:40:00,41.49,41.5,41.44,41.44,69144.0,32.499,32.5068,32.4598,32.4598,69144.0
2015-12-17 10:50:00,41.44,41.47,41.39,41.47,61390.0,32.4598,32.4833,32.4206,32.4833,61390.0
2015-12-17 11:00:00,41.47,41.5,41.44,41.44,56518.0,32.4833,32.5068,32.4598,32.4598,56518.0
2015-12-17 11:10:00,41.43,41.44,41.35,41.37,72540.0,32.452,32.4598,32.3893,32.405,72540.0
2015-12-17 11:20:00,41.36,41.37,41.23,41.33,72001.0,32.3971,32.405,32.2953,32.3736,72001.0
2015-12-17 11:30:00,41.32,41.35,41.26,41.33,71142.0,32.3658,32.3893,32.3188,32.3736,71142.0
2015-12-17 11:40:00,41.33,41.38,41.32,41.38,43861.0,32.3736,32.4128,32.3658,32.4128,43861.0
2015-12-17 11:50:00,41.37,41.39,41.36,41.37,40755.0,32.405,32.4206,32.3971,32.405,40755.0
2015-12-17 12:00:00,41.37,41.38,41.29,41.32,49339.0,32.405,32.4128,32.3423,32.3658,49339.0
2015-12-17 12:10:00,41.32,41.38,41.32,41.37,41490.0,32.3658,32.4128,32.3658,32.405,41490.0
2015-12-17 12:20:00,41.36,41.37,41.3,41.3,58099.0,32.3971,32.405,32.3501,32.3501,58099.0
2015-12-17 12:30:00,41.31,41.32,41.27,41.28,49795.0,32.358,32.3658,32.3266,32.3345,49795.0
2015-12-17 12:40:00,41.27,41.28,41.21,41.28,45019.0,32.3266,32.3345,32.2796,32.3345,45019.0
2015-12-17 12:50:00,41.28,41.32,41.27,41.32,36925.0,32.3345,32.3658,32.3266,32.3658,36925.0
2015-12-17 13:00:00,41.33,41.39,41.31,41.38,39958.0,32.3736,32.4206,32.358,32.4128,39958.0
2015-12-17 13:10:00,41.37,41.43,41.37,41.41,51779.0,32.405,32.452,32.405,32.4363,51779.0
2015-12-17 13:20:00,41.41,41.43,41.38,41.42,39460.0,32.4363,32.452,32.4128,32.4441,39460.0
2015-12-17 13:30:00,41.42,41.44,41.41,41.44,39659.0,32.4441,32.4598,32.4363,32.4598,39659.0
2015-12-17 13:40:00,41.44,41.49,41.42,41.48,44381.0,32.4598,32.499,32.4441,32.4911,44381.0
2015-12-17 13:50:00,41.47,41.5,41.47,41.47,45715.0,32.4833,32.5068,32.4833,32.4833,45715.0
2015-12-17 14:00:00,41.48,41.49,41.46,41.48,34942.0,32.4911,32.499,32.4755,32.4911,34942.0
2015-12-17 14:10:00,41.48,41.49,41.45,41.48,54600.0,32.4911,32.499,32.4676,32.4911,54600.0
2015-12-17 14:20:00,41.48,41.48,41.41,41.43,37125.0,32.4911,32.4911,32.4363,32.452,37125.0
2015-12-17 14:30:00,41.42,41.43,41.38,41.4,28972.0,32.4441,32.452,32.4128,32.4285,28972.0
2015-12-17 14:40:00,41.4,41.4,41.34,41.34,41553.0,32.4285,32.4285,32.3815,32.3815,41553.0
2015-12-17 14:50:00,41.34,41.41,41.34,41.41,42240.0,32.3815,32.4363,32.3815,32.4363,42240.0
2015-12-17 15:00:00,41.4,41.46,41.37,41.43,73894.0,32.4285,32.4755,32.405,32.452,73894.0
2015-12-17 15:10:00,41.42,41.45,41.39,41.4,66269.0,32.4441,32.4676,32.4206,32.4285,66269.0
2015-12-17 15:20:00,41.39,41.44,41.36,41.42,72856.0,32.4206,32.4598,32.3971,32.4441,72856.0
2015-12-17 15:30:00,41.42,41.46,41.37,41.44,142930.0,32.4441,32.4755,32.405,32.4598,142930.0
2015-12-17 15:40:00,41.45,41.47,41.37,41.41,151922.0,32.4676,32.4833,32.405,32.4363,151922.0
2015-12-17 15:50:00,41.4,41.43,41.26,41.27,502356.0,32.4285,32.452,32.3188,32.3266,502356.0
2015-12-18 09:30:00,41.02,41.02,40.89,41.0,628023.0,32.1308,32.1308,32.029,32.1151,628023.0
2015-12-18 09:40:00,40.99,41.11,40.93,41.08,153679.0,32.1073,32.2013,32.0603,32.1778,153679.0
2015-12-18 09:50:00,41.09,41.14,40.99,41.03,62469.0,32.1856,32.2248,32.1073,32.1386,62469.0
2015-12-18 10:00:00,41.03,41.04,40.96,41.0,79582.0,32.1386,32.1465,32.0838,32.1151,79582.0
2015-12-18 10:10:00,41.0,41.02,40.99,41.0,139977.0,32.1151,32.1308,32.1073,32.1151,139977.0
2015-12-18 10:20:00,41.0,41.04,41.0,41.01,117155.0,32.1151,32.1465,32.1151,32.123,117155.0
2015-12-18 10:30:00,41.01,41.04,40.96,40.98,131817.0,32.123,32.1465,32.0838,32.0995,131817.0
2015-12-18 10:40:00,40.98,40.98,40.86,40.9,66823.0,32.0995,32.0995,32.0055,32.0368,66823.0
2015-12-18 10:50:00,40.91,40.95,40.9,40.95,59859.0,32.0446,32.076,32.0368,32.076,59859.0
2015-12-18 11:00:00,40.95,40.96,40.87,40.88,82828.0,32.076,32.0838,32.0133,32.0211,82828.0
2015-12-18 11:10:00,40.88,40.9,40.79,40.82,76904.0,32.0211,32.0368,31.9506,31.9741,76904.0
2015-12-18 11:20:00,40.81,40.84,40.76,40.79,51245.0,31.9663,31.9898,31.9272,31.9506,51245.0
2015-12-18 11:30:00,40.8,40.83,40.78,40.83,54489.0,31.9585,31.982,31.9428,31.982,54489.0
2015-12-18 11:40:00,40.84,40.86,40.75,40.75,115162.0,31.9898,32.0055,31.9193,31.9193,115162.0
2015-12-18 11:50:00,40.76,40.78,40.73,40.77,80021.0,31.9272,31.9428,31.9037,31.935,80021.0
2015-12-18 12:00:00,40.77,40.79,40.74,40.76,59263.0,31.935,31.9506,31.9115,31.9272,59263.0
2015-12-18 12:10:00,40.77,40.79,40.7,40.71,76704.0,31.935,31.9506,31.8802,31.888,76704.0
2015-12-18 12:20:00,40.71,40.77,40.7,40.76,52100.0,31.888,31.935,31.8802,31.9272,52100.0
2015-12-18 12:30:00,40.76,40.76,40.69,40.7,63054.0,31.9272,31.9272,31.8723,31.8802,63054.0
2015-12-18 12:40:00,40.71,40.75,40.7,40.75,60723.0,31.888,31.9193,31.8802,31.9193,60723.0
2015-12-18 12:50:00,40.75,40.76,40.69,40.73,44506.0,31.9193,31.9272,31.8723,31.9037,44506.0
2015-12-18 13:00:00,40.73,40.81,40.72,40.79,49331.0,31.9037,31.9663,31.8958,31.9506,49331.0
2015-12-18 13:10:00,40.79,40.79,40.75,40.77,46174.0,31.9506,31.9506,31.9193,31.935,46174.0
2015-12-18 13:20:00,40.78,40.78,40.75,40.75,43015.0,31.9428,31.9428,31.9193,31.9193,43015.0
2015-12-18 13:30:00,40.74,40.77,40.71,40.71,56137.0,31.9115,31.935,31.888,31.888,56137.0
2015-12-18 13:40:00,40.71,40.77,40.71,40.72,55050.0,31.888,31.935,31.888,31.8958,55050.0
2015-12-18 13:50:00,40.72,40.8,40.71,40.78,84049.0,31.8958,31.9585,31.888,31.9428,84049.0
2015-12-18 14:00:00,40.78,40.87,40.78,40.86,62297.0,31.9428,32.0133,31.9428,32.0055,62297.0
2015-12-18 14:10:00,40.86,40.89,40.78,40.81,107613.0,32.0055,32.029,31.9428,31.9663,107613.0
2015-12-18 14:20:00,40.82,40.93,40.82,40.93,71978.0,31.9741,32.0603,31.9741,32.0603,71978.0
2015-12-18 14:30:00,40.93,40.93,40.86,40.86,81857.0,32.0603,32.0603,32.0055,32.0055,81857.0
2015-12-18 14:40:00,40.87,40.87,40.78,40.8,90148.0,32.0133,32.0133,31.9428,31.9585,90148.0
2015-12-18 14:50:00,40.8,40.82,40.78,40.79,89883.0,31.9585,31.9741,31.9428,31.9506,89883.0
2015-12-18 15:00:00,40.8,40.87,40.79,40.87,117241.0,31.9585,32.0133,31.9506,32.0133,117241.0
2015-12-18 15:10:00,40.87,40.87,40.69,40.72,113373.0,32.0133,32.0133,31.8723,31.8958,113373.0
2015-12-18 15:20:00,40.72,40.76,40.66,40.73,118860.0,31.8958,31.9272,31.8488,31.9037,118860.0
2015-12-18 15:30:00,40.73,40.75,40.68,40.71,169411.0,31.9037,31.9193,31.8645,31.888,169411.0
2015-12-18 15:40:00,40.7,40.76,40.66,40.66,237797.0,31.8802,31.9272,31.8488,31.8488,237797.0
2015-12-18 15:50:00,40.67,40.69,40.55,40.55,377944.0,31.8567,31.8723,31.7627,31.7627,377944.0
2015-12-21 09:30:00,40.74,40.87,40.6,40.79,105827.0,31.9115,32.0133,31.8018,31.9506,105827.0
2015-12-21 09:40:00,40.79,40.96,40.76,40.94,74424.0,31.9506,32.0838,31.9272,32.0681,74424.0
2015-12-21 09:50:00,40.96,40.96,40.85,40.86,49349.0,32.0838,32.0838,31.9976,32.0055,49349.0
2015-12-21 10:00:00,40.86,40.93,40.86,40.93,59740.0,32.0055,32.0603,32.0055,32.0603,59740.0
2015-12-21 10:10:00,40.94,40.99,40.92,40.96,48855.0,32.0681,32.1073,32.0525,32.0838,48855.0
2015-12-21 10:20:00,40.96,40.96,40.92,40.95,56291.0,32.0838,32.0838,32.0525,32.076,56291.0
2015-12-21 10:30:00,40.96,40.99,40.95,40.96,81409.0,32.0838,32.1073,32.076,32.0838,81409.0
2015-12-21 10:40:00,40.96,40.96,40.9,40.9,53317.0,32.0838,32.0838,32.0368,32.0368,53317.0
2015-12-21 10:50:00,40.9,40.93,40.87,40.87,71963.0,32.0368,32.0603,32.0133,32.0133,71963.0
2015-12-21 11:00:00,40.87,40.88,40.76,40.77,133585.0,32.0133,32.0211,31.9272,31.935,133585.0
2015-12-21 11:10:00,40.78,40.78,40.67,40.68,97883.0,31.9428,31.9428,31.8567,31.8645,97883.0
2015-12-21 11:20:00,40.68,40.7,40.63,40.64,69128.0,31.8645,31.8802,31.8253,31.8332,69128.0
2015-12-21 11:30:00,40.64,40.64,40.54,40.56,73415.0,31.8332,31.8332,31.7548,31.7705,73415.0
2015-12-21 11:40:00,40.56,40.59,40.54,40.55,75514.0,31.7705,31.794,31.7548,31.7627,75514.0
2015-12-21 11:50:00,40.56,40.64,40.51,40.62,62951.0,31.7705,31.8332,31.7313,31.8175,62951.0
2015-12-21 12:00:00,40.62,40.71,40.61,40.62,50453.0,31.8175,31.888,31.8097,31.8175,50453.0
2015-12-21 12:10:00,40.62,40.65,40.58,40.59,35050.0,31.8175,31.841,31.7862,31.794,35050.0
2015-12-21 12:20:00,40.59,40.66,40.58,40.64,46071.0,31.794,31.8488,31.7862,31.8332,46071.0
2015-12-21 12:30:00,40.64,40.68,40.63,40.65,53888.0,31.8332,31.8645,31.8253,31.841,53888.0
2015-12-21 12:40:00,40.66,40.7,40.65,40.68,44954.0,31.8488,31.8802,31.841,31.8645,44954.0
2015-12-21 12:50:00,40.69,40.79,40.69,40.75,60387.0,31.8723,31.9506,31.8723,31.9193,60387.0
2015-12-21 13:00:00,40.74,40.78,40.71,40.72,41006.0,31.9115,31.9428,31.888,31.8958,41006.0
2015-12-21 13:10:00,40.72,40.73,40.7,40.7,61542.0,31.8958,31.9037,31.8802,31.8802,61542.0
2015-12-21 13:20:00,40.7,40.75,40.7,40.72,40274.0,31.8802,31.9193,31.8802,31.8958,40274.0
2015-12-21 13:30:00,40.73,40.81,40.72,40.74,112589.0,31.9037,31.9663,31.8958,31.9115,112589.0
2015-12-21 13:40:00,40.75,40.76,40.73,40.73,58512.0,31.9193,31.9272,31.9037,31.9037,58512.0
2015-12-21 13:50:00,40.73,40.75,40.72,40.72,51257.0,31.9037,31.9193,31.8958,31.8958,51257.0
2015-12-21 14:00:00,40.72,40.78,40.72,40.76,82894.0,31.8958,31.9428,31.8958,31.9272,82894.0
2015-12-21 14:10:00,40.76,40.77,40.7,40.7,53985.0,31.9272,31.935,31.8802,31.8802,53985.0
2015-12-21 14:20:00,40.7,40.73,40.69,40.71,108624.0,31.8802,31.9037,31.8723,31.888,108624.0
2015-12-21 14:30:00,40.71,40.72,40.69,40.72,87411.0,31.888,31.8958,31.8723,31.8958,87411.0
2015-12-21 14:40:00,40.72,40.74,40.69,40.73,89727.0,31.8958,31.9115,31.8723,31.9037,89727.0
2015-12-21 14:50:00,40.73,40.78,40.72,40.77,76824.0,31.9037,31.9428,31.8958,31.935,76824.0
2015-12-21 15:00:00,40.77,40.78,40.73,40.74,84802.0,31.935,31.9428,31.9037,31.9115,84802.0
2015-12-21 15:10:00,40.74,40.77,40.7,40.72,70211.0,31.9115,31.935,31.8802,31.8958,70211.0
2015-12-21 15:20:00,40.72,40.73,40.68,40.71,95511.0,31.8958,31.9037,31.8645,31.888,95511.0
2015-12-21 15:30:00,40.71,40.77,40.7,40.75,124520.0,31.888,31.935,31.8802,31.9193,124520.0
2015-12-21 15:40:00,40.75,40.81,40.72,40.79,158751.0,31.9193,31.9663,31.8958,31.9506,158751.0
2015-12-21 15:50:00,40.79,40.89,40.77,40.89,257167.0,31.9506,32.029,31.935,32.029,257167.0
2015-12-22 09:30:00,40.98,41.23,40.88,40.98,92226.0,32.0995,32.2953,32.0211,32.0995,92226.0
2015-12-22 09:40:00,41.0,41.05,40.9,40.95,52473.0,32.1151,32.1543,32.0368,32.076,52473.0
2015-12-22 09:50:00,40.94,41.0,40.91,41.0,46766.0,32.0681,32.1151,32.0446,32.1151,46766.0
2015-12-22 10:00:00,41.0,41.05,40.97,41.03,45689.0,32.1151,32.1543,32.0916,32.1386,45689.0
2015-12-22 10:10:00,41.03,41.06,40.96,41.0,59617.0,32.1386,32.1621,32.0838,32.1151,59617.0
2015-12-22 10:20:00,40.99,41.06,40.98,41.03,38003.0,32.1073,32.1621,32.0995,32.1386,38003.0
2015-12-22 10:30:00,41.02,41.05,41.0,41.05,50311.0,32.1308,32.1543,32.1151,32.1543,50311.0
2015-12-22 10:40:00,41.05,41.07,41.01,41.04,41385.0,32.1543,32.17,32.123,32.1465,41385.0
2015-12-22 10:50:00,41.04,41.14,41.03,41.14,39162.0,32.1465,32.2248,32.1386,32.2248,39162.0
2015-12-22 11:00:00,41.15,41.18,41.11,41.18,44282.0,32.2326,32.2561,32.2013,32.2561,44282.0
2015-12-22 11:10:00,41.17,41.21,41.14,41.18,31162.0,32.2483,32.2796,32.2248,32.2561,31162.0
2015-12-22 11:20:00,41.19,41.19,41.13,41.18,45981.0,32.264,32.264,32.217,32.2561,45981.0
2015-12-22 11:30:00,41.18,41.3,41.17,41.29,71653.0,32.2561,32.3501,32.2483,32.3423,71653.0
2015-12-22 11:40:00,41.29,41.3,41.21,41.23,63687.0,32.3423,32.3501,32.2796,32.2953,63687.0
2015-12-22 11:50:00,41.22,41.23,41.19,41.21,52156.0,32.2875,32.2953,32.264,32.2796,52156.0
2015-12-22 12:00:00,41.21,41.22,41.14,41.22,52803.0,32.2796,32.2875,32.2248,32.2875,52803.0
2015-12-22 12:10:00,41.21,41.25,41.18,41.24,72348.0,32.2796,32.311,32.2561,32.3031,72348.0
2015-12-22 12:20:00,41.24,41.25,41.2,41.23,57356.0,32.3031,32.311,32.2718,32.2953,57356.0
2015-12-22 12:30:00,41.23,41.27,41.21,41.26,52080.0,32.2953,32.3266,32.2796,32.3188,52080.0
2015-12-22 12:40:00,41.26,41.3,41.23,41.23,63545.0,32.3188,32.3501,32.2953,32.2953,63545.0
2015-12-22 12:50:00,41.23,41.27,41.22,41.22,68542.0,32.2953,32.3266,32.2875,32.2875,68542.0
2015-12-22 13:00:00,41.23,41.28,41.2,41.23,79930.0,32.2953,32.3345,32.2718,32.2953,79930.0
2015-12-22 13:10:00,41.23,41.27,41.22,41.27,53054.0,32.2953,32.3266,32.2875,32.3266,53054.0
2015-12-22 13:20:00,41.27,41.27,41.21,41.23,50669.0,32.3266,32.3266,32.2796,32.2953,50669.0
2015-12-22 13:30:00,41.23,41.26,41.2,41.26,32324.0,32.2953,32.3188,32.2718,32.3188,32324.0
2015-12-22 13:40:00,41.26,41.26,41.19,41.23,62720.0,32.3188,32.3188,32.264,32.2953,62720.0
2015-12-22 13:50:00,41.24,41.27,41.22,41.25,91978.0,32.3031,32.3266,32.2875,32.311,91978.0
2015-12-22 14:00:00,41.25,41.27,41.19,41.21,110316.0,32.311,32.3266,32.264,32.2796,110316.0
2015-12-22 14:10:00,41.21,41.26,41.2,41.23,100041.0,32.2796,32.3188,32.2718,32.2953,100041.0
2015-12-22 14:20:00,41.23,41.29,41.22,41.25,78411.0,32.2953,32.3423,32.2875,32.311,78411.0
2015-12-22 14:30:00,41.25,41.26,41.19,41.2,40355.0,32.311,32.3188,32.264,32.2718,40355.0
2015-12-22 14:40:00,41.2,41.26,41.2,41.24,45247.0,32.2718,32.3188,32.2718,32.3031,45247.0
2015-12-22 14:50:00,41.24,41.28,41.23,41.27,77866.0,32.3031,32.3345,32.2953,32.3266,77866.0
2015-12-22 15:00:00,41.27,41.31,41.26,41.27,116199.0,32.3266,32.358,32.3188,32.3266,116199.0
2015-12-22 15:10:00,41.27,41.34,41.26,41.33,84251.0,32.3266,32.3815,32.3188,32.3736,84251.0
2015-12-22 15:20:00,41.32,41.38,41.3,41.36,113391.0,32.3658,32.4128,32.3501,32.3971,113391.0
2015-12-22 15:30:00,41.36,41.37,41.3,41.32,72873.0,32.3971,32.405,32.3501,32.3658,72873.0
2015-12-22 15:40:00,41.32,41.34,41.23,41.27,216733.0,32.3658,32.3815,32.2953,32.3266,216733.0
2015-12-22 15:50:00,41.27,41.33,41.25,41.29,450574.0,32.3266,32.3736,32.311,32.3423,450574.0
2015-12-23 09:30:00,41.48,41.49,41.28,41.34,83881.0,32.4911,32.499,32.3345,32.3815,83881.0
2015-12-23 09:40:00,41.32,41.35,41.26,41.34,72046.0,32.3658,32.3893,32.3188,32.3815,72046.0
2015-12-23 09:50:00,41.34,41.47,41.34,41.4,34405.0,32.3815,32.4833,32.3815,32.4285,34405.0
2015-12-23 10:00:00,41.41,41.5,41.37,41.46,45541.0,32.4363,32.5068,32.405,32.4755,45541.0
2015-12-23 10:10:00,41.45,41.49,41.44,41.46,39723.0,32.4676,32.499,32.4598,32.4755,39723.0
2015-12-23 10:20:00,41.46,41.49,41.43,41.45,30262.0,32.4755,32.499,32.452,32.4676,30262.0
2015-12-23 10:30:00,41.45,41.52,41.43,41.52,36580.0,32.4676,32.5225,32.452,32.5225,36580.0
2015-12-23 10:40:00,41.52,41.61,41.52,41.61,35874.0,32.5225,32.593,32.5225,32.593,35874.0
2015-12-23 10:50:00,41.61,41.61,41.53,41.57,45673.0,32.593,32.593,32.5303,32.5616,45673.0
2015-12-23 11:00:00,41.57,41.6,41.55,41.57,30627.0,32.5616,32.5851,32.546,32.5616,30627.0
2015-12-23 11:10:00,41.57,41.62,41.55,41.62,19008.0,32.5616,32.6008,32.546,32.6008,19008.0
2015-12-23 11:20:00,41.62,41.62,41.58,41.59,24095.0,32.6008,32.6008,32.5695,32.5773,24095.0
2015-12-23 11:30:00,41.59,41.61,41.57,41.6,30595.0,32.5773,32.593,32.5616,32.5851,30595.0
2015-12-23 11:40:00,41.59,41.6,41.55,41.56,40552.0,32.5773,32.5851,32.546,32.5538,40552.0
2015-12-23 11:50:00,41.55,41.56,41.53,41.55,23492.0,32.546,32.5538,32.5303,32.546,23492.0
2015-12-23 12:00:00,41.55,41.62,41.55,41.61,30953.0,32.546,32.6008,32.546,32.593,30953.0
2015-12-23 12:10:00,41.62,41.64,41.52,41.52,55142.0,32.6008,32.6165,32.5225,32.5225,55142.0
2015-12-23 12:20:00,41.53,41.54,41.47,41.47,55492.0,32.5303,32.5381,32.4833,32.4833,55492.0
2015-12-23 12:30:00,41.48,41.52,41.47,41.52,50400.0,32.4911,32.5225,32.4833,32.5225,50400.0
2015-12-23 12:40:00,41.52,41.57,41.52,41.57,34250.0,32.5225,32.5616,32.5225,32.5616,34250.0
2015-12-23 12:50:00,41.56,41.66,41.56,41.63,57073.0,32.5538,32.6321,32.5538,32.6086,57073.0
2015-12-23 13:00:00,41.62,41.63,41.47,41.48,51605.0,32.6008,32.6086,32.4833,32.4911,51605.0
2015-12-23 13:10:00,41.47,41.49,41.41,41.43,31206.0,32.4833,32.499,32.4363,32.452,31206.0
2015-12-23 13:20:00,41.43,41.46,41.38,41.44,44859.0,32.452,32.4755,32.4128,32.4598,44859.0
2015-12-23 13:30:00,41.43,41.5,41.43,41.45,40971.0,32.452,32.5068,32.452,32.4676,40971.0
2015-12-23 13:40:00,41.45,41.51,41.45,41.49,40649.0,32.4676,32.5146,32.4676,32.499,40649.0
2015-12-23 13:50:00,41.5,41.52,41.46,41.51,35001.0,32.5068,32.5225,32.4755,32.5146,35001.0
2015-12-23 14:00:00,41.52,41.54,41.49,41.5,43104.0,32.5225,32.5381,32.499,32.5068,43104.0
2015-12-23 14:10:00,41.5,41.54,41.49,41.52,48087.0,32.5068,32.5381,32.499,32.5225,48087.0
2015-12-23 14:20:00,41.52,41.54,41.5,41.53,55042.0,32.5225,32.5381,32.5068,32.5303,55042.0
2015-12-23 14:30:00,41.54,41.58,41.53,41.58,44509.0,32.5381,32.5695,32.5303,32.5695,44509.0
2015-12-23 14:40:00,41.58,41.58,41.52,41.55,49206.0,32.5695,32.5695,32.5225,32.546,49206.0
2015-12-23 14:50:00,41.56,41.57,41.53,41.56,41476.0,32.5538,32.5616,32.5303,32.5538,41476.0
2015-12-23 15:00:00,41.56,41.62,41.54,41.62,81453.0,32.5538,32.6008,32.5381,32.6008,81453.0
2015-12-23 15:10:00,41.62,41.63,41.59,41.59,60379.0,32.6008,32.6086,32.5773,32.5773,60379.0
2015-12-23 15:20:00,41.59,41.63,41.58,41.59,81566.0,32.5773,32.6086,32.5695,32.5773,81566.0
2015-12-23 15:30:00,41.58,41.59,41.51,41.53,85664.0,32.5695,32.5773,32.5146,32.5303,85664.0
2015-12-23 15:40:00,41.53,41.54,41.51,41.54,139849.0,32.5303,32.5381,32.5146,32.5381,139849.0
2015-12-23 15:50:00,41.54,41.55,41.5,41.54,281483.0,32.5381,32.546,32.5068,32.5381,281483.0
2015-12-24 09:30:00,41.43,41.54,41.37,41.41,62940.0,32.452,32.5381,32.405,32.4363,62940.0
2015-12-24 09:40:00,41.41,41.5,41.4,41.43,33208.0,32.4363,32.5068,32.4285,32.452,33208.0
2015-12-24 09:50:00,41.43,41.46,41.39,41.42,38307.0,32.452,32.4755,32.4206,32.4441,38307.0
2015-12-24 10:00:00,41.42,41.47,41.42,41.45,26115.0,32.4441,32.4833,32.4441,32.4676,26115.0
2015-12-24 10:10:00,41.45,41.49,41.44,41.49,36625.0,32.4676,32.499,32.4598,32.499,36625.0
2015-12-24 10:20:00,41.49,41.53,41.47,41.48,21155.0,32.499,32.5303,32.4833,32.4911,21155.0
2015-12-24 10:30:00,41.49,41.51,41.43,41.44,22636.0,32.499,32.5146,32.452,32.4598,22636.0
2015-12-24 10:40:00,41.44,41.44,41.39,41.41,30723.0,32.4598,32.4598,32.4206,32.4363,30723.0
2015-12-24 10:50:00,41.41,41.46,41.41,41.44,24567.0,32.4363,32.4755,32.4363,32.4598,24567.0
2015-12-24 11:00:00,41.44,41.44,41.38,41.42,27872.0,32.4598,32.4598,32.4128,32.4441,27872.0
2015-12-24 11:10:00,41.43,41.43,41.35,41.36,18415.0,32.452,32.452,32.3893,32.3971,18415.0
2015-12-24 11:20:00,41.36,41.4,41.35,41.38,16622.0,32.3971,32.4285,32.3893,32.4128,16622.0
2015-12-24 11:30:00,41.37,41.38,41.31,41.33,24437.0,32.405,32.4128,32.358,32.3736,24437.0
2015-12-24 11:40:00,41.33,41.35,41.33,41.34,18922.0,32.3736,32.3893,32.3736,32.3815,18922.0
2015-12-24 11:50:00,41.34,41.38,41.33,41.34,20947.0,32.3815,32.4128,32.3736,32.3815,20947.0
2015-12-24 12:00:00,41.34,41.36,41.33,41.36,24506.0,32.3815,32.3971,32.3736,32.3971,24506.0
2015-12-24 12:10:00,41.35,41.35,41.32,41.34,28061.0,32.3893,32.3893,32.3658,32.3815,28061.0
2015-12-24 12:20:00,41.34,41.41,41.34,41.38,37258.0,32.3815,32.4363,32.3815,32.4128,37258.0
2015-12-24 12:30:00,41.38,41.4,41.36,41.4,51236.0,32.4128,32.4285,32.3971,32.4285,51236.0
2015-12-24 12:40:00,41.4,41.41,41.37,41.37,67757.0,32.4285,32.4363,32.405,32.405,67757.0
2015-12-24 12:50:00,41.37,41.38,41.29,41.31,98596.0,32.405,32.4128,32.3423,32.358,98596.0
2015-12-28 09:30:00,41.23,41.38,41.19,41.33,79648.0,32.2953,32.4128,32.264,32.3736,79648.0
2015-12-28 09:40:00,41.34,41.51,41.33,41.49,59262.0,32.3815,32.5146,32.3736,32.499,59262.0
2015-12-28 09:50:00,41.49,41.54,41.46,41.51,35693.0,32.499,32.5381,32.4755,32.5146,35693.0
2015-12-28 10:00:00,41.52,41.52,41.44,41.49,31748.0,32.5225,32.5225,32.4598,32.499,31748.0
2015-12-28 10:10:00,41.48,41.51,41.4,41.41,33361.0,32.4911,32.5146,32.4285,32.4363,33361.0
2015-12-28 10:20:00,41.41,41.45,41.4,41.45,24235.0,32.4363,32.4676,32.4285,32.4676,24235.0
2015-12-28 10:30:00,41.44,41.46,41.29,41.3,116130.0,32.4598,32.4755,32.3423,32.3501,116130.0
2015-12-28 10:40:00,41.29,41.3,41.25,41.26,43819.0,32.3423,32.3501,32.311,32.3188,43819.0
2015-12-28 10:50:00,41.26,41.39,41.26,41.39,43334.0,32.3188,32.4206,32.3188,32.4206,43334.0
2015-12-28 11:00:00,41.39,41.43,41.37,41.42,46828.0,32.4206,32.452,32.405,32.4441,46828.0
2015-12-28 11:10:00,41.42,41.42,41.35,41.37,40634.0,32.4441,32.4441,32.3893,32.405,40634.0
2015-12-28 11:20:00,41.37,41.39,41.34,41.36,31573.0,32.405,32.4206,32.3815,32.3971,31573.0
2015-12-28 11:30:00,41.37,41.4,41.35,41.4,34081.0,32.405,32.4285,32.3893,32.4285,34081.0
2015-12-28 11:40:00,41.4,41.45,41.39,41.44,35471.0,32.4285,32.4676,32.4206,32.4598,35471.0
2015-12-28 11:50:00,41.44,41.49,41.43,41.47,29483.0,32.4598,32.499,32.452,32.4833,29483.0
2015-12-28 12:00:00,41.47,41.47,41.44,41.47,41020.0,32.4833,32.4833,32.4598,32.4833,41020.0
2015-12-28 12:10:00,41.46,41.49,41.44,41.47,44326.0,32.4755,32.499,32.4598,32.4833,44326.0
2015-12-28 12:20:00,41.47,41.51,41.45,41.5,30979.0,32.4833,32.5146,32.4676,32.5068,30979.0
2015-12-28 12:30:00,41.5,41.5,41.45,41.45,33176.0,32.5068,32.5068,32.4676,32.4676,33176.0
2015-12-28 12:40:00,41.45,41.49,41.44,41.48,31325.0,32.4676,32.499,32.4598,32.4911,31325.0
2015-12-28 12:50:00,41.47,41.49,41.42,41.44,29366.0,32.4833,32.499,32.4441,32.4598,29366.0
2015-12-28 13:00:00,41.44,41.46,41.44,41.44,33594.0,32.4598,32.4755,32.4598,32.4598,33594.0
2015-12-28 13:10:00,41.43,41.54,41.43,41.53,46761.0,32.452,32.5381,32.452,32.5303,46761.0
2015-12-28 13:20:00,41.52,41.53,41.48,41.5,29859.0,32.5225,32.5303,32.4911,32.5068,29859.0
2015-12-28 13:30:00,41.51,41.56,41.51,41.54,26602.0,32.5146,32.5538,32.5146,32.5381,26602.0
2015-12-28 13:40:00,41.54,41.55,41.49,41.54,28789.0,32.5381,32.546,32.499,32.5381,28789.0
2015-12-28 13:50:00,41.54,41.55,41.5,41.5,25615.0,32.5381,32.546,32.5068,32.5068,25615.0
2015-12-28 14:00:00,41.5,41.52,41.49,41.5,27343.0,32.5068,32.5225,32.499,32.5068,27343.0
2015-12-28 14:10:00,41.49,41.5,41.46,41.49,22566.0,32.499,32.5068,32.4755,32.499,22566.0
2015-12-28 14:20:00,41.49,41.59,41.48,41.59,92212.0,32.499,32.5773,32.4911,32.5773,92212.0
2015-12-28 14:30:00,41.59,41.59,41.51,41.52,51332.0,32.5773,32.5773,32.5146,32.5225,51332.0
2015-12-28 14:40:00,41.51,41.52,41.46,41.49,36874.0,32.5146,32.5225,32.4755,32.499,36874.0
2015-12-28 14:50:00,41.49,41.53,41.48,41.52,18042.0,32.499,32.5303,32.4911,32.5225,18042.0
2015-12-28 15:00:00,41.52,41.53,41.45,41.48,44425.0,32.5225,32.5303,32.4676,32.4911,44425.0
2015-12-28 15:10:00,41.48,41.5,41.45,41.46,33310.0,32.4911,32.5068,32.4676,32.4755,33310.0
2015-12-28 15:20:00,41.46,41.52,41.45,41.52,43222.0,32.4755,32.5225,32.4676,32.5225,43222.0
2015-12-28 15:30:00,41.52,41.52,41.48,41.5,42427.0,32.5225,32.5225,32.4911,32.5068,42427.0
2015-12-28 15:40:00,41.5,41.5,41.44,41.44,53645.0,32.5068,32.5068,32.4598,32.4598,53645.0
2015-12-28 15:50:00,41.45,41.53,41.44,41.52,166334.0,32.4676,32.5303,32.4598,32.5225,166334.0
2015-12-29 09:30:00,41.64,41.71,41.57,41.68,49790.0,32.6165,32.6713,32.5616,32.6478,49790.0
2015-12-29 09:40:00,41.68,41.78,41.66,41.73,29574.0,32.6478,32.7261,32.6321,32.6869,29574.0
2015-12-29 09:50:00,41.74,41.82,41.71,41.75,36321.0,32.6948,32.7574,32.6713,32.7026,36321.0
2015-12-29 10:00:00,41.76,41.78,41.72,41.73,27225.0,32.7104,32.7261,32.6791,32.6869,27225.0
2015-12-29 10:10:00,41.72,41.79,41.72,41.77,48082.0,32.6791,32.7339,32.6791,32.7183,48082.0
2015-12-29 10:20:00,41.76,41.77,41.7,41.71,33164.0,32.7104,32.7183,32.6634,32.6713,33164.0
2015-12-29 10:30:00,41.71,41.72,41.68,41.69,50367.0,32.6713,32.6791,32.6478,32.6556,50367.0
2015-12-29 10:40:00,41.69,41.7,41.68,41.69,44598.0,32.6556,32.6634,32.6478,32.6556,44598.0
2015-12-29 10:50:00,41.69,41.69,41.66,41.67,47495.0,32.6556,32.6556,32.6321,32.64,47495.0
2015-12-29 11:00:00,41.67,41.7,41.67,41.68,46500.0,32.64,32.6634,32.64,32.6478,46500.0
2015-12-29 11:10:00,41.68,41.69,41.65,41.69,21487.0,32.6478,32.6556,32.6243,32.6556,21487.0
2015-12-29 11:20:00,41.69,41.69,41.66,41.67,24355.0,32.6556,32.6556,32.6321,32.64,24355.0
2015-12-29 11:30:00,41.67,41.69,41.66,41.68,31215.0,32.64,32.6556,32.6321,32.6478,31215.0
2015-12-29 11:40:00,41.68,41.68,41.56,41.58,41034.0,32.6478,32.6478,32.5538,32.5695,41034.0
2015-12-29 11:50:00,41.57,41.58,41.54,41.55,30392.0,32.5616,32.5695,32.5381,32.546,30392.0
2015-12-29 12:00:00,41.55,41.56,41.53,41.54,28692.0,32.546,32.5538,32.5303,32.5381,28692.0
2015-12-29 12:10:00,41.54,41.55,41.52,41.54,38032.0,32.5381,32.546,32.5225,32.5381,38032.0
2015-12-29 12:20:00,41.53,41.63,41.53,41.63,24605.0,32.5303,32.6086,32.5303,32.6086,24605.0
2015-12-29 12:30:00,41.62,41.66,41.61,41.65,30891.0,32.6008,32.6321,32.593,32.6243,30891.0
2015-12-29 12:40:00,41.65,41.65,41.61,41.62,22214.0,32.6243,32.6243,32.593,32.6008,22214.0
2015-12-29 12:50:00,41.62,41.63,41.61,41.63,15297.0,32.6008,32.6086,32.593,32.6086,15297.0
2015-12-29 13:00:00,41.63,41.63,41.55,41.56,55071.0,32.6086,32.6086,32.546,32.5538,55071.0
2015-12-29 13:10:00,41.55,41.56,41.52,41.56,44474.0,32.546,32.5538,32.5225,32.5538,44474.0
2015-12-29 13:20:00,41.56,41.57,41.5,41.51,43132.0,32.5538,32.5616,32.5068,32.5146,43132.0
2015-12-29 13:30:00,41.51,41.53,41.5,41.52,20641.0,32.5146,32.5303,32.5068,32.5225,20641.0
2015-12-29 13:40:00,41.52,41.54,41.52,41.54,30241.0,32.5225,32.5381,32.5225,32.5381,30241.0
2015-12-29 13:50:00,41.54,41.57,41.54,41.55,33945.0,32.5381,32.5616,32.5381,32.546,33945.0
2015-12-29 14:00:00,41.55,41.55,41.52,41.53,46379.0,32.546,32.546,32.5225,32.5303,46379.0
2015-12-29 14:10:00,41.54,41.54,41.48,41.51,44789.0,32.5381,32.5381,32.4911,32.5146,44789.0
2015-12-29 14:20:00,41.51,41.53,41.49,41.51,45847.0,32.5146,32.5303,32.499,32.5146,45847.0
2015-12-29 14:30:00,41.52,41.52,41.47,41.48,50292.0,32.5225,32.5225,32.4833,32.4911,50292.0
2015-12-29 14:40:00,41.48,41.55,41.47,41.54,49853.0,32.4911,32.546,32.4833,32.5381,49853.0
2015-12-29 14:50:00,41.54,41.62,41.52,41.61,69302.0,32.5381,32.6008,32.5225,32.593,69302.0
2015-12-29 15:00:00,41.61,41.63,41.58,41.62,52035.0,32.593,32.6086,32.5695,32.6008,52035.0
2015-12-29 15:10:00,41.63,41.69,41.62,41.66,67596.0,32.6086,32.6556,32.6008,32.6321,67596.0
2015-12-29 15:20:00,41.66,41.68,41.63,41.68,75567.0,32.6321,32.6478,32.6086,32.6478,75567.0
2015-12-29 15:30:00,41.68,41.69,41.56,41.56,60579.0,32.6478,32.6556,32.5538,32.5538,60579.0
2015-12-29 15:40:00,41.56,41.58,41.54,41.55,68459.0,32.5538,32.5695,32.5381,32.546,68459.0
2015-12-29 15:50:00,41.56,41.59,41.53,41.53,242463.0,32.5538,32.5773,32.5303,32.5303,242463.0
2015-12-30 09:30:00,41.55,41.68,41.41,41.61,53877.0,32.546,32.6478,32.4363,32.593,53877.0
2015-12-30 09:40:00,41.61,41.64,41.54,41.54,49141.0,32.593,32.6165,32.5381,32.5381,49141.0
2015-12-30 09:50:00,41.55,41.68,41.54,41.67,39654.0,32.546,32.6478,32.5381,32.64,39654.0
2015-12-30 10:00:00,41.66,41.7,41.64,41.7,38789.0,32.6321,32.6634,32.6165,32.6634,38789.0
2015-12-30 10:10:00,41.69,41.72,41.68,41.7,56006.0,32.6556,32.6791,32.6478,32.6634,56006.0
2015-12-30 10:20:00,41.69,41.7,41.67,41.69,41462.0,32.6556,32.6634,32.64,32.6556,41462.0
2015-12-30 10:30:00,41.68,41.75,41.68,41.71,58910.0,32.6478,32.7026,32.6478,32.6713,58910.0
2015-12-30 10:40:00,41.71,41.75,41.7,41.74,33123.0,32.6713,32.7026,32.6634,32.6948,33123.0
2015-12-30 10:50:00,41.73,41.74,41.62,41.62,37361.0,32.6869,32.6948,32.6008,32.6008,37361.0
2015-12-30 11:00:00,41.62,41.63,41.6,41.61,27798.0,32.6008,32.6086,32.5851,32.593,27798.0
2015-12-30 11:10:00,41.61,41.67,41.6,41.64,32065.0,32.593,32.64,32.5851,32.6165,32065.0
2015-12-30 11:20:00,41.64,41.66,41.62,41.66,24148.0,32.6165,32.6321,32.6008,32.6321,24148.0
2015-12-30 11:30:00,41.67,41.69,41.65,41.66,22358.0,32.64,32.6556,32.6243,32.6321,22358.0
2015-12-30 11:40:00,41.67,41.67,41.59,41.59,27228.0,32.64,32.64,32.5773,32.5773,27228.0
2015-12-30 11:50:00,41.59,41.62,41.55,41.56,42858.0,32.5773,32.6008,32.546,32.5538,42858.0
2015-12-30 12:00:00,41.57,41.6,41.57,41.6,24183.0,32.5616,32.5851,32.5616,32.5851,24183.0
2015-12-30 12:10:00,41.59,41.59,41.53,41.54,24667.0,32.5773,32.5773,32.5303,32.5381,24667.0
2015-12-30 12:20:00,41.55,41.55,41.51,41.52,21476.0,32.546,32.546,32.5146,32.5225,21476.0
2015-12-30 12:30:00,41.52,41.54,41.51,41.53,18822.0,32.5225,32.5381,32.5146,32.5303,18822.0
2015-12-30 12:40:00,41.53,41.54,41.51,41.51,23331.0,32.5303,32.5381,32.5146,32.5146,23331.0
2015-12-30 12:50:00,41.51,41.54,41.5,41.54,15114.0,32.5146,32.5381,32.5068,32.5381,15114.0
2015-12-30 13:00:00,41.54,41.57,41.52,41.52,24102.0,32.5381,32.5616,32.5225,32.5225,24102.0
2015-12-30 13:10:00,41.52,41.55,41.51,41.54,28582.0,32.5225,32.546,32.5146,32.5381,28582.0
2015-12-30 13:20:00,41.54,41.54,41.47,41.48,30124.0,32.5381,32.5381,32.4833,32.4911,30124.0
2015-12-30 13:30:00,41.48,41.49,41.47,41.49,29216.0,32.4911,32.499,32.4833,32.499,29216.0
2015-12-30 13:40:00,41.49,41.53,41.49,41.52,56026.0,32.499,32.5303,32.499,32.5225,56026.0
2015-12-30 13:50:00,41.52,41.54,41.51,41.54,39785.0,32.5225,32.5381,32.5146,32.5381,39785.0
2015-12-30 14:00:00,41.53,41.54,41.49,41.49,55281.0,32.5303,32.5381,32.499,32.499,55281.0
2015-12-30 14:10:00,41.49,41.5,41.48,41.48,47947.0,32.499,32.5068,32.4911,32.4911,47947.0
2015-12-30 14:20:00,41.48,41.49,41.44,41.45,59147.0,32.4911,32.499,32.4598,32.4676,59147.0
2015-12-30 14:30:00,41.45,41.46,41.43,41.44,44852.0,32.4676,32.4755,32.452,32.4598,44852.0
2015-12-30 14:40:00,41.44,41.49,41.43,41.49,62874.0,32.4598,32.499,32.452,32.499,62874.0
2015-12-30 14:50:00,41.49,41.54,41.49,41.54,45791.0,32.499,32.5381,32.499,32.5381,45791.0
2015-12-30 15:00:00,41.54,41.55,41.51,41.53,45929.0,32.5381,32.546,32.5146,32.5303,45929.0
2015-12-30 15:10:00,41.53,41.56,41.5,41.55,76866.0,32.5303,32.5538,32.5068,32.546,76866.0
2015-12-30 15:20:00,41.55,41.6,41.55,41.57,65374.0,32.546,32.5851,32.546,32.5616,65374.0
2015-12-30 15:30:00,41.57,41.57,41.45,41.51,147904.0,32.5616,32.5616,32.4676,32.5146,147904.0
2015-12-30 15:40:00,41.5,41.57,41.49,41.51,114543.0,32.5068,32.5616,32.499,32.5146,114543.0
2015-12-30 15:50:00,41.51,41.51,41.42,41.45,199034.0,32.5146,32.5146,32.4441,32.4676,199034.0
2015-12-31 09:30:00,41.25,41.33,41.05,41.05,123664.0,32.311,32.3736,32.1543,32.1543,123664.0
2015-12-31 09:40:00,41.05,41.18,40.98,41.15,86175.0,32.1543,32.2561,32.0995,32.2326,86175.0
2015-12-31 09:50:00,41.15,41.18,41.07,41.18,61747.0,32.2326,32.2561,32.17,32.2561,61747.0
2015-12-31 10:00:00,41.18,41.21,41.11,41.14,43088.0,32.2561,32.2796,32.2013,32.2248,43088.0
2015-12-31 10:10:00,41.13,41.14,41.08,41.09,50276.0,32.217,32.2248,32.1778,32.1856,50276.0
2015-12-31 10:20:00,41.08,41.13,41.06,41.07,46166.0,32.1778,32.217,32.1621,32.17,46166.0
2015-12-31 10:30:00,41.06,41.06,40.95,41.0,126936.0,32.1621,32.1621,32.076,32.1151,126936.0
2015-12-31 10:40:00,41.0,41.06,40.99,41.05,111666.0,32.1151,32.1621,32.1073,32.1543,111666.0
2015-12-31 10:50:00,41.05,41.05,41.02,41.05,69080.0,32.1543,32.1543,32.1308,32.1543,69080.0
2015-12-31 11:00:00,41.04,41.05,41.01,41.04,67464.0,32.1465,32.1543,32.123,32.1465,67464.0
2015-12-31 11:10:00,41.05,41.05,41.01,41.04,55988.0,32.1543,32.1543,32.123,32.1465,55988.0
2015-12-31 11:20:00,41.04,41.04,40.97,40.98,88509.0,32.1465,32.1465,32.0916,32.0995,88509.0
2015-12-31 11:30:00,40.97,41.01,40.95,40.99,46882.0,32.0916,32.123,32.076,32.1073,46882.0
2015-12-31 11:40:00,40.99,41.01,40.98,41.0,68548.0,32.1073,32.123,32.0995,32.1151,68548.0
2015-12-31 11:50:00,41.0,41.01,40.98,41.01,65996.0,32.1151,32.123,32.0995,32.123,65996.0
2015-12-31 12:00:00,41.01,41.01,40.98,41.0,107290.0,32.123,32.123,32.0995,32.1151,107290.0
2015-12-31 12:10:00,41.0,41.01,40.97,41.01,48269.0,32.1151,32.123,32.0916,32.123,48269.0
2015-12-31 12:20:00,41.01,41.05,40.99,41.04,93353.0,32.123,32.1543,32.1073,32.1465,93353.0
2015-12-31 12:30:00,41.04,41.11,41.01,41.11,36063.0,32.1465,32.2013,32.123,32.2013,36063.0
2015-12-31 12:40:00,41.11,41.17,41.11,41.14,37862.0,32.2013,32.2483,32.2013,32.2248,37862.0
2015-12-31 12:50:00,41.14,41.14,41.08,41.09,27958.0,32.2248,32.2248,32.1778,32.1856,27958.0
2015-12-31 13:00:00,41.09,41.13,41.08,41.09,41112.0,32.1856,32.217,32.1778,32.1856,41112.0
2015-12-31 13:10:00,41.09,41.14,41.09,41.13,34417.0,32.1856,32.2248,32.1856,32.217,34417.0
2015-12-31 13:20:00,41.13,41.18,41.12,41.17,43788.0,32.217,32.2561,32.2091,32.2483,43788.0
2015-12-31 13:30:00,41.17,41.18,41.15,41.16,39402.0,32.2483,32.2561,32.2326,32.2405,39402.0
2015-12-31 13:40:00,41.17,41.23,41.16,41.2,39945.0,32.2483,32.2953,32.2405,32.2718,39945.0
2015-12-31 13:50:00,41.2,41.25,41.2,41.25,41499.0,32.2718,32.311,32.2718,32.311,41499.0
2015-12-31 14:00:00,41.24,41.26,41.2,41.2,38888.0,32.3031,32.3188,32.2718,32.2718,38888.0
2015-12-31 14:10:00,41.2,41.22,41.2,41.2,45907.0,32.2718,32.2875,32.2718,32.2718,45907.0
2015-12-31 14:20:00,41.21,41.21,41.11,41.12,54214.0,32.2796,32.2796,32.2013,32.2091,54214.0
2015-12-31 14:30:00,41.11,41.13,41.09,41.13,36737.0,32.2013,32.217,32.1856,32.217,36737.0
2015-12-31 14:40:00,41.13,41.16,41.12,41.13,52574.0,32.217,32.2405,32.2091,32.217,52574.0
2015-12-31 14:50:00,41.12,41.14,41.1,41.11,45971.0,32.2091,32.2248,32.1935,32.2013,45971.0
2015-12-31 15:00:00,41.11,41.12,41.07,41.07,50365.0,32.2013,32.2091,32.17,32.17,50365.0
2015-12-31 15:10:00,41.07,41.14,41.07,41.12,76820.0,32.17,32.2248,32.17,32.2091,76820.0
2015-12-31 15:20:00,41.12,41.12,41.05,41.05,80673.0,32.2091,32.2091,32.1543,32.1543,80673.0
2015-12-31 15:30:00,41.06,41.17,41.04,41.15,110703.0,32.1621,32.2483,32.1465,32.2326,110703.0
2015-12-31 15:40:00,41.15,41.19,41.1,41.11,212120.0,32.2326,32.264,32.1935,32.2013,212120.0
2015-12-31 15:50:00,41.1,41.11,40.99,40.99,322164.0,32.1935,32.2013,32.1073,32.1073,322164.0
2016-01-04 09:30:00,40.53,40.58,40.36,40.55,247114.0,31.747,31.7862,31.6138,31.7627,247114.0
2016-01-04 09:40:00,40.56,40.58,40.48,40.51,137743.0,31.7705,31.7862,31.7078,31.7313,137743.0
2016-01-04 09:50:00,40.51,40.6,40.45,40.45,85187.0,31.7313,31.8018,31.6843,31.6843,85187.0
2016-01-04 10:00:00,40.45,40.52,40.44,40.5,151042.0,31.6843,31.7392,31.6765,31.7235,151042.0
2016-01-04 10:10:00,40.5,40.5,40.45,40.47,117105.0,31.7235,31.7235,31.6843,31.7,117105.0
2016-01-04 10:20:00,40.47,40.49,40.41,40.41,132259.0,31.7,31.7157,31.653,31.653,132259.0
2016-01-04 10:30:00,40.41,40.45,40.41,40.42,110537.0,31.653,31.6843,31.653,31.6608,110537.0
2016-01-04 10:40:00,40.42,40.44,40.39,40.43,98406.0,31.6608,31.6765,31.6373,31.6687,98406.0
2016-01-04 10:50:00,40.43,40.45,40.39,40.41,113383.0,31.6687,31.6843,31.6373,31.653,113383.0
2016-01-04 11:00:00,40.41,40.42,40.35,40.4,169884.0,31.653,31.6608,31.606,31.6452,169884.0
2016-01-04 11:10:00,40.41,40.43,40.36,40.39,96040.0,31.653,31.6687,31.6138,31.6373,96040.0
2016-01-04 11:20:00,40.39,40.43,40.38,40.41,70883.0,31.6373,31.6687,31.6295,31.653,70883.0
2016-01-04 11:30:00,40.41,40.43,40.37,40.4,88512.0,31.653,31.6687,31.6217,31.6452,88512.0
2016-01-04 11:40:00,40.4,40.43,40.36,40.43,69401.0,31.6452,31.6687,31.6138,31.6687,69401.0
2016-01-04 11:50:00,40.42,40.48,40.41,40.45,71394.0,31.6608,31.7078,31.653,31.6843,71394.0
2016-01-04 12:00:00,40.44,40.44,40.36,40.38,74794.0,31.6765,31.6765,31.6138,31.6295,74794.0
2016-01-04 12:10:00,40.38,40.39,40.35,40.35,65114.0,31.6295,31.6373,31.606,31.606,65114.0
2016-01-04 12:20:00,40.35,40.38,40.31,40.37,75845.0,31.606,31.6295,31.5747,31.6217,75845.0
2016-01-04 12:30:00,40.36,40.41,40.35,40.4,76279.0,31.6138,31.653,31.606,31.6452,76279.0
2016-01-04 12:40:00,40.39,40.44,40.37,40.42,45418.0,31.6373,31.6765,31.6217,31.6608,45418.0
2016-01-04 12:50:00,40.42,40.49,40.41,40.48,84280.0,31.6608,31.7157,31.653,31.7078,84280.0
2016-01-04 13:00:00,40.47,40.53,40.47,40.52,63639.0,31.7,31.747,31.7,31.7392,63639.0
2016-01-04 13:10:00,40.52,40.56,40.51,40.52,68891.0,31.7392,31.7705,31.7313,31.7392,68891.0
2016-01-04 13:20:00,40.53,40.54,40.49,40.52,50273.0,31.747,31.7548,31.7157,31.7392,50273.0
2016-01-04 13:30:00,40.51,40.54,40.5,40.53,63575.0,31.7313,31.7548,31.7235,31.747,63575.0
2016-01-04 13:40:00,40.53,40.53,40.4,40.42,82449.0,31.747,31.747,31.6452,31.6608,82449.0
2016-01-04 13:50:00,40.42,40.42,40.36,40.38,80786.0,31.6608,31.6608,31.6138,31.6295,80786.0
2016-01-04 14:00:00,40.37,40.38,40.35,40.37,89680.0,31.6217,31.6295,31.606,31.6217,89680.0
2016-01-04 14:10:00,40.38,40.45,40.37,40.44,81001.0,31.6295,31.6843,31.6217,31.6765,81001.0
2016-01-04 14:20:00,40.44,40.45,40.39,40.39,106332.0,31.6765,31.6843,31.6373,31.6373,106332.0
2016-01-04 14:30:00,40.39,40.41,40.34,40.38,104612.0,31.6373,31.653,31.5982,31.6295,104612.0
2016-01-04 14:40:00,40.37,40.4,40.36,40.39,80661.0,31.6217,31.6452,31.6138,31.6373,80661.0
2016-01-04 14:50:00,40.39,40.4,40.34,40.36,100278.0,31.6373,31.6452,31.5982,31.6138,100278.0
2016-01-04 15:00:00,40.36,40.37,40.3,40.33,112284.0,31.6138,31.6217,31.5668,31.5903,112284.0
2016-01-04 15:10:00,40.33,40.33,40.29,40.29,115687.0,31.5903,31.5903,31.559,31.559,115687.0
2016-01-04 15:20:00,40.29,40.34,40.28,40.32,155981.0,31.559,31.5982,31.5512,31.5825,155981.0
2016-01-04 15:30:00,40.32,40.49,40.32,40.48,184730.0,31.5825,31.7157,31.5825,31.7078,184730.0
2016-01-04 15:40:00,40.49,40.67,40.48,40.66,286600.0,31.7157,31.8567,31.7078,31.8488,286600.0
2016-01-04 15:50:00,40.65,40.66,40.58,40.63,415069.0,31.841,31.8488,31.7862,31.8253,415069.0
2016-01-05 09:30:00,40.63,40.69,40.51,40.61,125004.0,31.8253,31.8723,31.7313,31.8097,125004.0
2016-01-05 09:40:00,40.62,40.76,40.62,40.67,73157.0,31.8175,31.9272,31.8175,31.8567,73157.0
2016-01-05 09:50:00,40.67,40.71,40.5,40.51,125183.0,31.8567,31.888,31.7235,31.7313,125183.0
2016-01-05 10:00:00,40.51,40.53,40.43,40.44,72989.0,31.7313,31.747,31.6687,31.6765,72989.0
2016-01-05 10:10:00,40.44,40.47,40.4,40.43,108625.0,31.6765,31.7,31.6452,31.6687,108625.0
2016-01-05 10:20:00,40.43,40.43,40.34,40.35,66551.0,31.6687,31.6687,31.5982,31.606,66551.0
2016-01-05 10:30:00,40.35,40.39,40.32,40.39,76681.0,31.606,31.6373,31.5825,31.6373,76681.0
2016-01-05 10:40:00,40.39,40.44,40.38,40.43,69841.0,31.6373,31.6765,31.6295,31.6687,69841.0
2016-01-05 10:50:00,40.43,40.48,40.43,40.43,62192.0,31.6687,31.7078,31.6687,31.6687,62192.0
2016-01-05 11:00:00,40.43,40.45,40.41,40.43,56461.0,31.6687,31.6843,31.653,31.6687,56461.0
2016-01-05 11:10:00,40.44,40.44,40.36,40.36,71354.0,31.6765,31.6765,31.6138,31.6138,71354.0
2016-01-05 11:20:00,40.37,40.46,40.36,40.43,64044.0,31.6217,31.6922,31.6138,31.6687,64044.0
2016-01-05 11:30:00,40.43,40.52,40.43,40.48,87303.0,31.6687,31.7392,31.6687,31.7078,87303.0
2016-01-05 11:40:00,40.48,40.53,40.46,40.51,99833.0,31.7078,31.747,31.6922,31.7313,99833.0
2016-01-05 11:50:00,40.51,40.6,40.5,40.6,124104.0,31.7313,31.8018,31.7235,31.8018,124104.0
2016-01-05 12:00:00,40.6,40.65,40.58,40.62,106258.0,31.8018,31.841,31.7862,31.8175,106258.0
2016-01-05 12:10:00,40.63,40.67,40.58,40.59,74173.0,31.8253,31.8567,31.7862,31.794,74173.0
2016-01-05 12:20:00,40.59,40.63,40.58,40.62,53368.0,31.794,31.8253,31.7862,31.8175,53368.0
2016-01-05 12:30:00,40.62,40.64,40.6,40.63,68519.0,31.8175,31.8332,31.8018,31.8253,68519.0
2016-01-05 12:40:00,40.63,40.63,40.54,40.55,37499.0,31.8253,31.8253,31.7548,31.7627,37499.0
2016-01-05 12:50:00,40.54,40.58,40.5,40.51,65958.0,31.7548,31.7862,31.7235,31.7313,65958.0
2016-01-05 13:00:00,40.51,40.52,40.45,40.48,132598.0,31.7313,31.7392,31.6843,31.7078,132598.0
2016-01-05 13:10:00,40.48,40.51,40.47,40.49,56342.0,31.7078,31.7313,31.7,31.7157,56342.0
2016-01-05 13:20:00,40.49,40.5,40.47,40.5,56827.0,31.7157,31.7235,31.7,31.7235,56827.0
2016-01-05 13:30:00,40.49,40.51,40.47,40.51,44836.0,31.7157,31.7313,31.7,31.7313,44836.0
2016-01-05 13:40:00,40.51,40.61,40.51,40.6,63230.0,31.7313,31.8097,31.7313,31.8018,63230.0
2016-01-05 13:50:00,40.6,40.62,40.56,40.57,42556.0,31.8018,31.8175,31.7705,31.7783,42556.0
2016-01-05 14:00:00,40.56,40.57,40.54,40.57,39860.0,31.7705,31.7783,31.7548,31.7783,39860.0
2016-01-05 14:10:00,40.56,40.61,40.52,40.6,58948.0,31.7705,31.8097,31.7392,31.8018,58948.0
2016-01-05 14:20:00,40.61,40.71,40.6,40.67,50325.0,31.8097,31.888,31.8018,31.8567,50325.0
2016-01-05 14:30:00,40.67,40.69,40.65,40.66,44311.0,31.8567,31.8723,31.841,31.8488,44311.0
2016-01-05 14:40:00,40.66,40.67,40.64,40.66,54496.0,31.8488,31.8567,31.8332,31.8488,54496.0
2016-01-05 14:50:00,40.66,40.68,40.65,40.67,52197.0,31.8488,31.8645,31.841,31.8567,52197.0
2016-01-05 15:00:00,40.68,40.68,40.61,40.62,63458.0,31.8645,31.8645,31.8097,31.8175,63458.0
2016-01-05 15:10:00,40.62,40.68,40.61,40.63,77105.0,31.8175,31.8645,31.8097,31.8253,77105.0
2016-01-05 15:20:00,40.63,40.64,40.58,40.62,78962.0,31.8253,31.8332,31.7862,31.8175,78962.0
2016-01-05 15:30:00,40.63,40.69,40.6,40.68,110475.0,31.8253,31.8723,31.8018,31.8645,110475.0
2016-01-05 15:40:00,40.68,40.73,40.62,40.65,195304.0,31.8645,31.9037,31.8175,31.841,195304.0
2016-01-05 15:50:00,40.66,40.68,40.6,40.66,340835.0,31.8488,31.8645,31.8018,31.8488,340835.0
2016-01-06 09:30:00,40.02,40.19,39.84,40.17,97968.0,31.5893,31.7235,31.4472,31.7077,97968.0
2016-01-06 09:40:00,40.17,40.18,40.11,40.12,65531.0,31.7077,31.7156,31.6603,31.6682,65531.0
2016-01-06 09:50:00,40.12,40.15,40.03,40.03,89715.0,31.6682,31.6919,31.5972,31.5972,89715.0
2016-01-06 10:00:00,40.03,40.05,39.97,40.02,79735.0,31.5972,31.613,31.5498,31.5893,79735.0
2016-01-06 10:10:00,40.02,40.04,39.98,40.01,56822.0,31.5893,31.6051,31.5577,31.5814,56822.0
2016-01-06 10:20:00,40.01,40.11,40.0,40.09,74907.0,31.5814,31.6603,31.5735,31.6446,74907.0
2016-01-06 10:30:00,40.09,40.1,40.04,40.05,59787.0,31.6446,31.6525,31.6051,31.613,59787.0
2016-01-06 10:40:00,40.05,40.16,40.05,40.16,76184.0,31.613,31.6998,31.613,31.6998,76184.0
2016-01-06 10:50:00,40.15,40.17,40.13,40.14,46680.0,31.6919,31.7077,31.6761,31.684,46680.0
2016-01-06 11:00:00,40.14,40.29,40.13,40.22,66919.0,31.684,31.8024,31.6761,31.7472,66919.0
2016-01-06 11:10:00,40.21,40.22,40.15,40.19,47713.0,31.7393,31.7472,31.6919,31.7235,47713.0
2016-01-06 11:20:00,40.19,40.21,40.13,40.16,86554.0,31.7235,31.7393,31.6761,31.6998,86554.0
2016-01-06 11:30:00,40.16,40.16,40.13,40.15,56403.0,31.6998,31.6998,31.6761,31.6919,56403.0
2016-01-06 11:40:00,40.15,40.2,40.13,40.2,46493.0,31.6919,31.7314,31.6761,31.7314,46493.0
2016-01-06 11:50:00,40.19,40.23,40.13,40.14,39291.0,31.7235,31.7551,31.6761,31.684,39291.0
2016-01-06 12:00:00,40.14,40.15,40.1,40.11,28487.0,31.684,31.6919,31.6525,31.6603,28487.0
2016-01-06 12:10:00,40.1,40.12,40.1,40.11,28761.0,31.6525,31.6682,31.6525,31.6603,28761.0
2016-01-06 12:20:00,40.11,40.14,40.1,40.14,32340.0,31.6603,31.684,31.6525,31.684,32340.0
2016-01-06 12:30:00,40.14,40.23,40.13,40.18,80000.0,31.684,31.7551,31.6761,31.7156,80000.0
2016-01-06 12:40:00,40.18,40.18,40.12,40.12,46951.0,31.7156,31.7156,31.6682,31.6682,46951.0
2016-01-06 12:50:00,40.13,40.15,40.12,40.13,26128.0,31.6761,31.6919,31.6682,31.6761,26128.0
2016-01-06 13:00:00,40.12,40.13,40.05,40.06,50595.0,31.6682,31.6761,31.613,31.6209,50595.0
2016-01-06 13:10:00,40.05,40.07,40.03,40.03,54532.0,31.613,31.6288,31.5972,31.5972,54532.0
2016-01-06 13:20:00,40.03,40.06,40.01,40.05,39419.0,31.5972,31.6209,31.5814,31.613,39419.0
2016-01-06 13:30:00,40.06,40.11,40.05,40.09,40295.0,31.6209,31.6603,31.613,31.6446,40295.0
2016-01-06 13:40:00,40.09,40.11,40.05,40.06,69157.0,31.6446,31.6603,31.613,31.6209,69157.0
2016-01-06 13:50:00,40.06,40.1,40.05,40.09,33959.0,31.6209,31.6525,31.613,31.6446,33959.0
2016-01-06 14:00:00,40.09,40.18,40.08,40.18,130068.0,31.6446,31.7156,31.6367,31.7156,130068.0
2016-01-06 14:10:00,40.19,40.21,40.15,40.19,177085.0,31.7235,31.7393,31.6919,31.7235,177085.0
2016-01-06 14:20:00,40.19,40.26,40.14,40.23,110358.0,31.7235,31.7787,31.684,31.7551,110358.0
2016-01-06 14:30:00,40.24,40.24,40.21,40.21,94294.0,31.763,31.763,31.7393,31.7393,94294.0
2016-01-06 14:40:00,40.22,40.22,40.08,40.09,176460.0,31.7472,31.7472,31.6367,31.6446,176460.0
2016-01-06 14:50:00,40.09,40.11,39.97,39.97,120394.0,31.6446,31.6603,31.5498,31.5498,120394.0
2016-01-06 15:00:00,39.97,40.0,39.95,40.0,73068.0,31.5498,31.5735,31.5341,31.5735,73068.0
2016-01-06 15:10:00,39.99,40.1,39.98,40.09,150085.0,31.5656,31.6525,31.5577,31.6446,150085.0
2016-01-06 15:20:00,40.1,40.26,40.08,40.25,138754.0,31.6525,31.7787,31.6367,31.7709,138754.0
2016-01-06 15:30:00,40.25,40.28,40.13,40.15,183393.0,31.7709,31.7945,31.6761,31.6919,183393.0
2016-01-06 15:40:00,40.15,40.16,40.06,40.14,395818.0,31.6919,31.6998,31.6209,31.684,395818.0
2016-01-06 15:50:00,40.14,40.2,40.02,40.18,1077073.0,31.684,31.7314,31.5893,31.7156,1077073.0
2016-01-07 09:30:00,39.71,40.09,39.71,40.05,157511.0,31.3446,31.6446,31.3446,31.613,157511.0
2016-01-07 09:40:00,40.05,40.23,39.99,40.23,119212.0,31.613,31.7551,31.5656,31.7551,119212.0
2016-01-07 09:50:00,40.22,40.23,40.14,40.16,41099.0,31.7472,31.7551,31.684,31.6998,41099.0
2016-01-07 10:00:00,40.16,40.18,40.09,40.09,64717.0,31.6998,31.7156,31.6446,31.6446,64717.0
2016-01-07 10:10:00,40.09,40.19,40.06,40.19,42670.0,31.6446,31.7235,31.6209,31.7235,42670.0
2016-01-07 10:20:00,40.19,40.19,39.97,40.01,112295.0,31.7235,31.7235,31.5498,31.5814,112295.0
2016-01-07 10:30:00,40.01,40.13,40.01,40.08,71377.0,31.5814,31.6761,31.5814,31.6367,71377.0
2016-01-07 10:40:00,40.09,40.13,40.05,40.12,73284.0,31.6446,31.6761,31.613,31.6682,73284.0
2016-01-07 10:50:00,40.13,40.2,40.11,40.15,86351.0,31.6761,31.7314,31.6603,31.6919,86351.0
2016-01-07 11:00:00,40.14,40.17,40.09,40.1,60055.0,31.684,31.7077,31.6446,31.6525,60055.0
2016-01-07 11:10:00,40.1,40.11,40.03,40.09,60251.0,31.6525,31.6603,31.5972,31.6446,60251.0
2016-01-07 11:20:00,40.1,40.12,40.0,40.03,65543.0,31.6525,31.6682,31.5735,31.5972,65543.0
2016-01-07 11:30:00,40.04,40.1,40.04,40.09,40635.0,31.6051,31.6525,31.6051,31.6446,40635.0
2016-01-07 11:40:00,40.09,40.09,39.96,39.99,71620.0,31.6446,31.6446,31.5419,31.5656,71620.0
2016-01-07 11:50:00,39.98,40.02,39.92,39.93,42113.0,31.5577,31.5893,31.5104,31.5183,42113.0
2016-01-07 12:00:00,39.92,40.02,39.9,40.01,65089.0,31.5104,31.5893,31.4946,31.5814,65089.0
2016-01-07 12:10:00,40.0,40.03,39.96,39.98,40652.0,31.5735,31.5972,31.5419,31.5577,40652.0
2016-01-07 12:20:00,39.98,40.0,39.93,39.95,33277.0,31.5577,31.5735,31.5183,31.5341,33277.0
2016-01-07 12:30:00,39.94,39.97,39.88,39.89,34660.0,31.5262,31.5498,31.4788,31.4867,34660.0
2016-01-07 12:40:00,39.89,39.93,39.88,39.91,42837.0,31.4867,31.5183,31.4788,31.5025,42837.0
2016-01-07 12:50:00,39.91,39.93,39.82,39.84,67273.0,31.5025,31.5183,31.4314,31.4472,67273.0
2016-01-07 13:00:00,39.83,39.85,39.8,39.82,45395.0,31.4393,31.4551,31.4157,31.4314,45395.0
2016-01-07 13:10:00,39.81,39.82,39.73,39.77,84189.0,31.4235,31.4314,31.3604,31.392,84189.0
2016-01-07 13:20:00,39.77,39.82,39.75,39.78,69431.0,31.392,31.4314,31.3762,31.3999,69431.0
2016-01-07 13:30:00,39.78,39.79,39.74,39.77,102892.0,31.3999,31.4078,31.3683,31.392,102892.0
2016-01-07 13:40:00,39.77,39.8,39.74,39.79,108476.0,31.392,31.4157,31.3683,31.4078,108476.0
2016-01-07 13:50:00,39.79,39.79,39.76,39.77,62795.0,31.4078,31.4078,31.3841,31.392,62795.0
2016-01-07 14:00:00,39.77,39.79,39.75,39.77,115199.0,31.392,31.4078,31.3762,31.392,115199.0
2016-01-07 14:10:00,39.77,39.87,39.75,39.87,123582.0,31.392,31.4709,31.3762,31.4709,123582.0
2016-01-07 14:20:00,39.88,39.88,39.78,39.79,90480.0,31.4788,31.4788,31.3999,31.4078,90480.0
2016-01-07 14:30:00,39.79,39.95,39.78,39.94,137454.0,31.4078,31.5341,31.3999,31.5262,137454.0
2016-01-07 14:40:00,39.94,40.06,39.92,40.03,168020.0,31.5262,31.6209,31.5104,31.5972,168020.0
2016-01-07 14:50:00,40.02,40.02,39.87,39.87,124050.0,31.5893,31.5893,31.4709,31.4709,124050.0
2016-01-07 15:00:00,39.88,39.9,39.83,39.9,132944.0,31.4788,31.4946,31.4393,31.4946,132944.0
2016-01-07 15:10:00,39.9,39.92,39.85,39.91,141014.0,31.4946,31.5104,31.4551,31.5025,141014.0
2016-01-07 15:20:00,39.91,39.91,39.85,39.87,205221.0,31.5025,31.5025,31.4551,31.4709,205221.0
2016-01-07 15:30:00,39.86,39.99,39.86,39.95,195753.0,31.463,31.5656,31.463,31.5341,195753.0
2016-01-07 15:40:00,39.95,39.96,39.85,39.91,285664.0,31.5341,31.5419,31.4551,31.5025,285664.0
2016-01-07 15:50:00,39.9,39.96,39.78,39.81,646607.0,31.4946,31.5419,31.3999,31.4235,646607.0
2016-01-08 09:30:00,39.94,40.03,39.8,40.01,90026.0,31.5262,31.5972,31.4157,31.5814,90026.0
2016-01-08 09:40:00,40.02,40.06,39.95,40.01,43578.0,31.5893,31.6209,31.5341,31.5814,43578.0
2016-01-08 09:50:00,40.01,40.05,39.97,40.01,111040.0,31.5814,31.613,31.5498,31.5814,111040.0
2016-01-08 10:00:00,40.01,40.02,39.78,39.82,83580.0,31.5814,31.5893,31.3999,31.4314,83580.0
2016-01-08 10:10:00,39.82,39.96,39.81,39.94,42543.0,31.4314,31.5419,31.4235,31.5262,42543.0
2016-01-08 10:20:00,39.94,40.05,39.93,40.01,53877.0,31.5262,31.613,31.5183,31.5814,53877.0
2016-01-08 10:30:00,40.0,40.04,39.94,39.94,69856.0,31.5735,31.6051,31.5262,31.5262,69856.0
2016-01-08 10:40:00,39.94,40.11,39.92,40.1,48918.0,31.5262,31.6603,31.5104,31.6525,48918.0
2016-01-08 10:50:00,40.1,40.11,40.01,40.06,48041.0,31.6525,31.6603,31.5814,31.6209,48041.0
2016-01-08 11:00:00,40.06,40.1,39.92,40.0,76338.0,31.6209,31.6525,31.5104,31.5735,76338.0
2016-01-08 11:10:00,40.0,40.02,39.95,39.96,43998.0,31.5735,31.5893,31.5341,31.5419,43998.0
2016-01-08 11:20:00,39.95,39.97,39.88,39.92,48315.0,31.5341,31.5498,31.4788,31.5104,48315.0
2016-01-08 11:30:00,39.92,39.92,39.82,39.9,50300.0,31.5104,31.5104,31.4314,31.4946,50300.0
2016-01-08 11:40:00,39.9,39.96,39.85,39.95,43007.0,31.4946,31.5419,31.4551,31.5341,43007.0
2016-01-08 11:50:00,39.94,40.04,39.92,39.99,45005.0,31.5262,31.6051,31.5104,31.5656,45005.0
2016-01-08 12:00:00,40.0,40.05,39.94,40.03,34978.0,31.5735,31.613,31.5262,31.5972,34978.0
2016-01-08 12:10:00,40.03,40.09,40.01,40.07,31711.0,31.5972,31.6446,31.5814,31.6288,31711.0
2016-01-08 12:20:00,40.06,40.15,40.04,40.14,30108.0,31.6209,31.6919,31.6051,31.684,30108.0
2016-01-08 12:30:00,40.14,40.16,40.06,40.11,42843.0,31.684,31.6998,31.6209,31.6603,42843.0
2016-01-08 12:40:00,40.12,40.18,40.12,40.16,36231.0,31.6682,31.7156,31.6682,31.6998,36231.0
2016-01-08 12:50:00,40.16,40.16,40.07,40.13,42774.0,31.6998,31.6998,31.6288,31.6761,42774.0
2016-01-08 13:00:00,40.13,40.15,40.06,40.07,55062.0,31.6761,31.6919,31.6209,31.6288,55062.0
2016-01-08 13:10:00,40.06,40.11,40.02,40.11,79840.0,31.6209,31.6603,31.5893,31.6603,79840.0
2016-01-08 13:20:00,40.1,40.13,40.06,40.1,50610.0,31.6525,31.6761,31.6209,31.6525,50610.0
2016-01-08 13:30:00,40.1,40.13,40.09,40.13,25820.0,31.6525,31.6761,31.6446,31.6761,25820.0
2016-01-08 13:40:00,40.13,40.14,40.09,40.11,60886.0,31.6761,31.684,31.6446,31.6603,60886.0
2016-01-08 13:50:00,40.11,40.14,40.09,40.13,61284.0,31.6603,31.684,31.6446,31.6761,61284.0
2016-01-08 14:00:00,40.12,40.16,40.09,40.12,54850.0,31.6682,31.6998,31.6446,31.6682,54850.0
2016-01-08 14:10:00,40.11,40.14,40.07,40.12,71155.0,31.6603,31.684,31.6288,31.6682,71155.0
2016-01-08 14:20:00,40.11,40.13,40.05,40.06,55096.0,31.6603,31.6761,31.613,31.6209,55096.0
2016-01-08 14:30:00,40.06,40.09,40.03,40.04,53678.0,31.6209,31.6446,31.5972,31.6051,53678.0
2016-01-08 14:40:00,40.04,40.06,39.99,40.02,47951.0,31.6051,31.6209,31.5656,31.5893,47951.0
2016-01-08 14:50:00,40.02,40.03,39.86,39.91,79209.0,31.5893,31.5972,31.463,31.5025,79209.0
2016-01-08 15:00:00,39.9,39.94,39.88,39.93,78778.0,31.4946,31.5262,31.4788,31.5183,78778.0
2016-01-08 15:10:00,39.93,39.93,39.84,39.86,69514.0,31.5183,31.5183,31.4472,31.463,69514.0
2016-01-08 15:20:00,39.85,39.91,39.83,39.9,120291.0,31.4551,31.5025,31.4393,31.4946,120291.0
2016-01-08 15:30:00,39.9,39.9,39.76,39.85,224334.0,31.4946,31.4946,31.3841,31.4551,224334.0
2016-01-08 15:40:00,39.85,40.01,39.84,39.9,531759.0,31.4551,31.5814,31.4472,31.4946,531759.0
2016-01-08 15:50:00,39.89,39.89,39.75,39.79,577902.0,31.4867,31.4867,31.3762,31.4078,577902.0
2016-01-11 09:30:00,39.86,40.05,39.86,40.01,80830.0,31.463,31.613,31.463,31.5814,80830.0
2016-01-11 09:40:00,40.01,40.08,39.99,40.04,49991.0,31.5814,31.6367,31.5656,31.6051,49991.0
2016-01-11 09:50:00,40.04,40.05,39.99,40.04,54507.0,31.6051,31.613,31.5656,31.6051,54507.0
2016-01-11 10:00:00,40.04,40.19,40.01,40.19,90630.0,31.6051,31.7235,31.5814,31.7235,90630.0
2016-01-11 10:10:00,40.19,40.2,40.09,40.13,72948.0,31.7235,31.7314,31.6446,31.6761,72948.0
2016-01-11 10:20:00,40.13,40.27,40.13,40.26,70751.0,31.6761,31.7866,31.6761,31.7787,70751.0
2016-01-11 10:30:00,40.27,40.33,40.23,40.28,100466.0,31.7866,31.834,31.7551,31.7945,100466.0
2016-01-11 10:40:00,40.28,40.3,40.13,40.15,124263.0,31.7945,31.8103,31.6761,31.6919,124263.0
2016-01-11 10:50:00,40.14,40.16,40.0,40.03,37633.0,31.684,31.6998,31.5735,31.5972,37633.0
2016-01-11 11:00:00,40.02,40.03,39.93,39.97,51516.0,31.5893,31.5972,31.5183,31.5498,51516.0
2016-01-11 11:10:00,39.98,40.1,39.98,40.06,33356.0,31.5577,31.6525,31.5577,31.6209,33356.0
2016-01-11 11:20:00,40.05,40.05,39.94,40.03,64151.0,31.613,31.613,31.5262,31.5972,64151.0
2016-01-11 11:30:00,40.02,40.04,39.95,39.98,40909.0,31.5893,31.6051,31.5341,31.5577,40909.0
2016-01-11 11:40:00,39.98,40.06,39.98,40.03,30907.0,31.5577,31.6209,31.5577,31.5972,30907.0
2016-01-11 11:50:00,40.03,40.07,40.01,40.06,25526.0,31.5972,31.6288,31.5814,31.6209,25526.0
2016-01-11 12:00:00,40.06,40.14,40.02,40.1,259674.0,31.6209,31.684,31.5893,31.6525,259674.0
2016-01-11 12:10:00,40.1,40.1,39.99,40.0,33739.0,31.6525,31.6525,31.5656,31.5735,33739.0
2016-01-11 12:20:00,40.0,40.03,39.98,40.03,55177.0,31.5735,31.5972,31.5577,31.5972,55177.0
2016-01-11 12:30:00,40.04,40.07,39.97,39.98,31222.0,31.6051,31.6288,31.5498,31.5577,31222.0
2016-01-11 12:40:00,39.98,39.98,39.92,39.94,25925.0,31.5577,31.5577,31.5104,31.5262,25925.0
2016-01-11 12:50:00,39.94,40.01,39.92,40.0,36692.0,31.5262,31.5814,31.5104,31.5735,36692.0
2016-01-11 13:00:00,40.01,40.06,39.96,39.98,45013.0,31.5814,31.6209,31.5419,31.5577,45013.0
2016-01-11 13:10:00,39.98,39.99,39.87,39.97,47487.0,31.5577,31.5656,31.4709,31.5498,47487.0
2016-01-11 13:20:00,39.97,39.97,39.92,39.93,33925.0,31.5498,31.5498,31.5104,31.5183,33925.0
2016-01-11 13:30:00,39.93,39.97,39.83,39.86,44636.0,31.5183,31.5498,31.4393,31.463,44636.0
2016-01-11 13:40:00,39.87,39.87,39.81,39.83,40319.0,31.4709,31.4709,31.4235,31.4393,40319.0
2016-01-11 13:50:00,39.84,39.87,39.8,39.86,36320.0,31.4472,31.4709,31.4157,31.463,36320.0
2016-01-11 14:00:00,39.86,39.93,39.84,39.93,52008.0,31.463,31.5183,31.4472,31.5183,52008.0
2016-01-11 14:10:00,39.93,39.97,39.89,39.93,60344.0,31.5183,31.5498,31.4867,31.5183,60344.0
2016-01-11 14:20:00,39.94,40.01,39.91,39.96,56544.0,31.5262,31.5814,31.5025,31.5419,56544.0
2016-01-11 14:30:00,39.97,39.99,39.92,39.99,59698.0,31.5498,31.5656,31.5104,31.5656,59698.0
2016-01-11 14:40:00,39.98,40.0,39.92,39.96,60357.0,31.5577,31.5735,31.5104,31.5419,60357.0
2016-01-11 14:50:00,39.95,39.96,39.92,39.94,61889.0,31.5341,31.5419,31.5104,31.5262,61889.0
2016-01-11 15:00:00,39.94,40.0,39.92,39.96,111827.0,31.5262,31.5735,31.5104,31.5419,111827.0
2016-01-11 15:10:00,39.95,39.96,39.86,39.91,71678.0,31.5341,31.5419,31.463,31.5025,71678.0
2016-01-11 15:20:00,39.91,40.15,39.9,40.12,112093.0,31.5025,31.6919,31.4946,31.6682,112093.0
2016-01-11 15:30:00,40.13,40.25,40.11,40.2,176662.0,31.6761,31.7709,31.6603,31.7314,176662.0
2016-01-11 15:40:00,40.19,40.3,40.15,40.17,188193.0,31.7235,31.8103,31.6919,31.7077,188193.0
2016-01-11 15:50:00,40.17,40.28,40.13,40.14,389861.0,31.7077,31.7945,31.6761,31.684,389861.0
2016-01-12 09:30:00,40.31,40.41,40.21,40.4,79930.0,31.8182,31.8971,31.7393,31.8893,79930.0
2016-01-12 09:40:00,40.41,40.45,40.36,40.36,46897.0,31.8971,31.9287,31.8577,31.8577,46897.0
2016-01-12 09:50:00,40.36,40.42,40.36,40.41,82010.0,31.8577,31.905,31.8577,31.8971,82010.0
2016-01-12 10:00:00,40.41,40.42,40.31,40.37,79812.0,31.8971,31.905,31.8182,31.8656,79812.0
2016-01-12 10:10:00,40.37,40.42,40.35,40.41,48337.0,31.8656,31.905,31.8498,31.8971,48337.0
2016-01-12 10:20:00,40.4,40.42,40.35,40.4,47032.0,31.8893,31.905,31.8498,31.8893,47032.0
2016-01-12 10:30:00,40.4,40.42,40.35,40.38,60772.0,31.8893,31.905,31.8498,31.8735,60772.0
2016-01-12 10:40:00,40.39,40.42,40.35,40.35,41051.0,31.8814,31.905,31.8498,31.8498,41051.0
2016-01-12 10:50:00,40.35,40.42,40.35,40.39,90848.0,31.8498,31.905,31.8498,31.8814,90848.0
2016-01-12 11:00:00,40.38,40.4,40.34,40.37,38450.0,31.8735,31.8893,31.8419,31.8656,38450.0
2016-01-12 11:10:00,40.36,40.42,40.35,40.42,97548.0,31.8577,31.905,31.8498,31.905,97548.0
2016-01-12 11:20:00,40.42,40.48,40.39,40.41,98511.0,31.905,31.9524,31.8814,31.8971,98511.0
2016-01-12 11:30:00,40.41,40.42,40.38,40.39,63217.0,31.8971,31.905,31.8735,31.8814,63217.0
2016-01-12 11:40:00,40.4,40.46,40.4,40.44,65230.0,31.8893,31.9366,31.8893,31.9208,65230.0
2016-01-12 11:50:00,40.44,40.47,40.4,40.43,47126.0,31.9208,31.9445,31.8893,31.9129,47126.0
2016-01-12 12:00:00,40.42,40.48,40.4,40.47,37042.0,31.905,31.9524,31.8893,31.9445,37042.0
2016-01-12 12:10:00,40.46,40.52,40.43,40.5,101059.0,31.9366,31.984,31.9129,31.9682,101059.0
2016-01-12 12:20:00,40.51,40.59,40.49,40.56,68052.0,31.9761,32.0392,31.9603,32.0155,68052.0
2016-01-12 12:30:00,40.55,40.59,40.49,40.49,66854.0,32.0077,32.0392,31.9603,31.9603,66854.0
2016-01-12 12:40:00,40.49,40.52,40.44,40.51,55523.0,31.9603,31.984,31.9208,31.9761,55523.0
2016-01-12 12:50:00,40.5,40.54,40.45,40.46,42236.0,31.9682,31.9998,31.9287,31.9366,42236.0
2016-01-12 13:00:00,40.46,40.52,40.46,40.5,42444.0,31.9366,31.984,31.9366,31.9682,42444.0
2016-01-12 13:10:00,40.5,40.53,40.46,40.48,36322.0,31.9682,31.9919,31.9366,31.9524,36322.0
2016-01-12 13:20:00,40.48,40.48,40.37,40.38,39197.0,31.9524,31.9524,31.8656,31.8735,39197.0
2016-01-12 13:30:00,40.37,40.48,40.37,40.46,69799.0,31.8656,31.9524,31.8656,31.9366,69799.0
2016-01-12 13:40:00,40.46,40.52,40.46,40.51,47011.0,31.9366,31.984,31.9366,31.9761,47011.0
2016-01-12 13:50:00,40.52,40.53,40.4,40.4,53970.0,31.984,31.9919,31.8893,31.8893,53970.0
2016-01-12 14:00:00,40.41,40.45,40.4,40.44,104390.0,31.8971,31.9287,31.8893,31.9208,104390.0
2016-01-12 14:10:00,40.45,40.48,40.42,40.44,100328.0,31.9287,31.9524,31.905,31.9208,100328.0
2016-01-12 14:20:00,40.43,40.49,40.42,40.46,95107.0,31.9129,31.9603,31.905,31.9366,95107.0
2016-01-12 14:30:00,40.45,40.55,40.44,40.53,80448.0,31.9287,32.0077,31.9208,31.9919,80448.0
2016-01-12 14:40:00,40.53,40.54,40.46,40.47,67974.0,31.9919,31.9998,31.9366,31.9445,67974.0
2016-01-12 14:50:00,40.47,40.55,40.46,40.53,87291.0,31.9445,32.0077,31.9366,31.9919,87291.0
2016-01-12 15:00:00,40.52,40.53,40.44,40.49,133833.0,31.984,31.9919,31.9208,31.9603,133833.0
2016-01-12 15:10:00,40.5,40.6,40.49,40.6,140202.0,31.9682,32.0471,31.9603,32.0471,140202.0
2016-01-12 15:20:00,40.6,40.63,40.59,40.59,155129.0,32.0471,32.0708,32.0392,32.0392,155129.0
2016-01-12 15:30:00,40.58,40.62,40.56,40.59,166424.0,32.0313,32.0629,32.0155,32.0392,166424.0
2016-01-12 15:40:00,40.58,40.67,40.58,40.62,269494.0,32.0313,32.1024,32.0313,32.0629,269494.0
2016-01-12 15:50:00,40.62,40.71,40.61,40.69,751927.0,32.0629,32.1339,32.055,32.1182,751927.0
2016-01-13 09:30:00,40.7,40.78,40.56,40.7,195855.0,32.1261,32.1892,32.0155,32.1261,195855.0
2016-01-13 09:40:00,40.7,40.7,40.52,40.6,128873.0,32.1261,32.1261,31.984,32.0471,128873.0
2016-01-13 09:50:00,40.6,40.74,40.6,40.62,48483.0,32.0471,32.1576,32.0471,32.0629,48483.0
2016-01-13 10:00:00,40.62,40.65,40.56,40.6,65667.0,32.0629,32.0866,32.0155,32.0471,65667.0
2016-01-13 10:10:00,40.61,40.68,40.61,40.66,75525.0,32.055,32.1103,32.055,32.0945,75525.0
2016-01-13 10:20:00,40.66,40.84,40.64,40.83,80352.0,32.0945,32.2366,32.0787,32.2287,80352.0
2016-01-13 10:30:00,40.83,40.83,40.64,40.66,81379.0,32.2287,32.2287,32.0787,32.0945,81379.0
2016-01-13 10:40:00,40.65,40.77,40.64,40.7,82478.0,32.0866,32.1813,32.0787,32.1261,82478.0
2016-01-13 10:50:00,40.7,40.82,40.68,40.8,67153.0,32.1261,32.2208,32.1103,32.205,67153.0
2016-01-13 11:00:00,40.8,40.81,40.74,40.76,61403.0,32.205,32.2129,32.1576,32.1734,61403.0
2016-01-13 11:10:00,40.76,40.8,40.74,40.79,56738.0,32.1734,32.205,32.1576,32.1971,56738.0
2016-01-13 11:20:00,40.78,40.79,40.73,40.74,98009.0,32.1892,32.1971,32.1497,32.1576,98009.0
2016-01-13 11:30:00,40.73,40.79,40.68,40.75,93022.0,32.1497,32.1971,32.1103,32.1655,93022.0
2016-01-13 11:40:00,40.75,40.82,40.74,40.82,90521.0,32.1655,32.2208,32.1576,32.2208,90521.0
2016-01-13 11:50:00,40.82,40.82,40.72,40.76,70166.0,32.2208,32.2208,32.1418,32.1734,70166.0
2016-01-13 12:00:00,40.76,40.82,40.75,40.81,108612.0,32.1734,32.2208,32.1655,32.2129,108612.0
2016-01-13 12:10:00,40.82,40.87,40.79,40.86,103374.0,32.2208,32.2602,32.1971,32.2524,103374.0
2016-01-13 12:20:00,40.86,40.87,40.81,40.84,63887.0,32.2524,32.2602,32.2129,32.2366,63887.0
2016-01-13 12:30:00,40.83,40.86,40.8,40.82,87660.0,32.2287,32.2524,32.205,32.2208,87660.0
2016-01-13 12:40:00,40.81,40.82,40.75,40.77,45806.0,32.2129,32.2208,32.1655,32.1813,45806.0
2016-01-13 12:50:00,40.77,40.78,40.74,40.77,66336.0,32.1813,32.1892,32.1576,32.1813,66336.0
2016-01-13 13:00:00,40.77,40.8,40.74,40.8,57175.0,32.1813,32.205,32.1576,32.205,57175.0
2016-01-13 13:10:00,40.8,40.83,40.76,40.77,55577.0,32.205,32.2287,32.1734,32.1813,55577.0
2016-01-13 13:20:00,40.77,40.78,40.69,40.69,44987.0,32.1813,32.1892,32.1182,32.1182,44987.0
2016-01-13 13:30:00,40.69,40.72,40.58,40.58,50770.0,32.1182,32.1418,32.0313,32.0313,50770.0
2016-01-13 13:40:00,40.59,40.61,40.44,40.45,44589.0,32.0392,32.055,31.9208,31.9287,44589.0
2016-01-13 13:50:00,40.46,40.55,40.46,40.5,72353.0,31.9366,32.0077,31.9366,31.9682,72353.0
2016-01-13 14:00:00,40.5,40.52,40.41,40.45,185968.0,31.9682,31.984,31.8971,31.9287,185968.0
2016-01-13 14:10:00,40.44,40.46,40.3,40.34,120844.0,31.9208,31.9366,31.8103,31.8419,120844.0
2016-01-13 14:20:00,40.34,40.39,40.28,40.38,179736.0,31.8419,31.8814,31.7945,31.8735,179736.0
2016-01-13 14:30:00,40.38,40.38,40.16,40.26,73092.0,31.8735,31.8735,31.6998,31.7787,73092.0
2016-01-13 14:40:00,40.26,40.27,40.17,40.2,113358.0,31.7787,31.7866,31.7077,31.7314,113358.0
2016-01-13 14:50:00,40.21,40.26,40.18,40.23,58742.0,31.7393,31.7787,31.7156,31.7551,58742.0
2016-01-13 15:00:00,40.23,40.26,40.17,40.2,87712.0,31.7551,31.7787,31.7077,31.7314,87712.0
2016-01-13 15:10:00,40.19,40.29,40.13,40.27,96334.0,31.7235,31.8024,31.6761,31.7866,96334.0
2016-01-13 15:20:00,40.26,40.34,40.22,40.25,141636.0,31.7787,31.8419,31.7472,31.7709,141636.0
2016-01-13 15:30:00,40.25,40.29,40.17,40.2,157901.0,31.7709,31.8024,31.7077,31.7314,157901.0
2016-01-13 15:40:00,40.21,40.24,40.02,40.03,242284.0,31.7393,31.763,31.5893,31.5972,242284.0
2016-01-13 15:50:00,40.03,40.07,40.0,40.05,566334.0,31.5972,31.6288,31.5735,31.613,566334.0
2016-01-14 09:30:00,40.17,40.25,40.1,40.2,106927.0,31.7077,31.7709,31.6525,31.7314,106927.0
2016-01-14 09:40:00,40.21,40.21,40.06,40.12,58186.0,31.7393,31.7393,31.6209,31.6682,58186.0
2016-01-14 09:50:00,40.11,40.15,40.04,40.14,120979.0,31.6603,31.6919,31.6051,31.684,120979.0
2016-01-14 10:00:00,40.15,40.21,40.1,40.13,107938.0,31.6919,31.7393,31.6525,31.6761,107938.0
2016-01-14 10:10:00,40.11,40.15,40.03,40.15,96499.0,31.6603,31.6919,31.5972,31.6919,96499.0
2016-01-14 10:20:00,40.14,40.19,40.09,40.14,100056.0,31.684,31.7235,31.6446,31.684,100056.0
2016-01-14 10:30:00,40.14,40.33,40.14,40.25,91051.0,31.684,31.834,31.684,31.7709,91051.0
2016-01-14 10:40:00,40.25,40.26,40.2,40.26,71798.0,31.7709,31.7787,31.7314,31.7787,71798.0
2016-01-14 10:50:00,40.26,40.3,40.21,40.24,54618.0,31.7787,31.8103,31.7393,31.763,54618.0
2016-01-14 11:00:00,40.24,40.3,40.21,40.24,80032.0,31.763,31.8103,31.7393,31.763,80032.0
2016-01-14 11:10:00,40.24,40.35,40.24,40.27,64355.0,31.763,31.8498,31.763,31.7866,64355.0
2016-01-14 11:20:00,40.26,40.28,40.16,40.18,79364.0,31.7787,31.7945,31.6998,31.7156,79364.0
2016-01-14 11:30:00,40.18,40.2,39.97,40.0,133955.0,31.7156,31.7314,31.5498,31.5735,133955.0
2016-01-14 11:40:00,39.99,40.05,39.97,40.03,101452.0,31.5656,31.613,31.5498,31.5972,101452.0
2016-01-14 11:50:00,40.04,40.05,39.94,39.96,100700.0,31.6051,31.613,31.5262,31.5419,100700.0
2016-01-14 12:00:00,39.97,40.1,39.95,39.95,60952.0,31.5498,31.6525,31.5341,31.5341,60952.0
2016-01-14 12:10:00,39.95,39.95,39.83,39.86,104974.0,31.5341,31.5341,31.4393,31.463,104974.0
2016-01-14 12:20:00,39.87,39.96,39.86,39.91,65991.0,31.4709,31.5419,31.463,31.5025,65991.0
2016-01-14 12:30:00,39.92,39.93,39.9,39.92,42272.0,31.5104,31.5183,31.4946,31.5104,42272.0
2016-01-14 12:40:00,39.92,39.96,39.89,39.91,90564.0,31.5104,31.5419,31.4867,31.5025,90564.0
2016-01-14 12:50:00,39.9,39.96,39.89,39.89,80754.0,31.4946,31.5419,31.4867,31.4867,80754.0
2016-01-14 13:00:00,39.89,39.99,39.88,39.98,54345.0,31.4867,31.5656,31.4788,31.5577,54345.0
2016-01-14 13:10:00,39.99,40.0,39.95,39.96,44519.0,31.5656,31.5735,31.5341,31.5419,44519.0
2016-01-14 13:20:00,39.96,40.01,39.96,40.0,83774.0,31.5419,31.5814,31.5419,31.5735,83774.0
2016-01-14 13:30:00,40.0,40.14,39.99,40.14,78219.0,31.5735,31.684,31.5656,31.684,78219.0
2016-01-14 13:40:00,40.14,40.16,40.06,40.14,127773.0,31.684,31.6998,31.6209,31.684,127773.0
2016-01-14 13:50:00,40.13,40.21,40.11,40.2,47900.0,31.6761,31.7393,31.6603,31.7314,47900.0
2016-01-14 14:00:00,40.21,40.22,40.13,40.15,94818.0,31.7393,31.7472,31.6761,31.6919,94818.0
2016-01-14 14:10:00,40.15,40.24,40.12,40.16,97088.0,31.6919,31.763,31.6682,31.6998,97088.0
2016-01-14 14:20:00,40.16,40.23,40.14,40.22,79567.0,31.6998,31.7551,31.684,31.7472,79567.0
2016-01-14 14:30:00,40.22,40.26,40.18,40.2,72900.0,31.7472,31.7787,31.7156,31.7314,72900.0
2016-01-14 14:40:00,40.2,40.2,40.15,40.18,75932.0,31.7314,31.7314,31.6919,31.7156,75932.0
2016-01-14 14:50:00,40.18,40.21,40.17,40.18,54308.0,31.7156,31.7393,31.7077,31.7156,54308.0
2016-01-14 15:00:00,40.18,40.3,40.18,40.3,99278.0,31.7156,31.8103,31.7156,31.8103,99278.0
2016-01-14 15:10:00,40.3,40.36,40.29,40.33,151660.0,31.8103,31.8577,31.8024,31.834,151660.0
2016-01-14 15:20:00,40.33,40.41,40.31,40.34,103845.0,31.834,31.8971,31.8182,31.8419,103845.0
2016-01-14 15:30:00,40.34,40.34,40.16,40.21,156938.0,31.8419,31.8419,31.6998,31.7393,156938.0
2016-01-14 15:40:00,40.21,40.27,40.18,40.2,196392.0,31.7393,31.7866,31.7156,31.7314,196392.0
2016-01-14 15:50:00,40.21,40.23,40.08,40.13,346774.0,31.7393,31.7551,31.6367,31.6761,346774.0
2016-01-15 09:30:00,39.3,39.71,39.3,39.64,407244.0,31.021,31.3446,31.021,31.2894,407244.0
2016-01-15 09:40:00,39.63,39.66,39.48,39.61,181100.0,31.2815,31.3051,31.1631,31.2657,181100.0
2016-01-15 09:50:00,39.61,39.62,39.52,39.54,97179.0,31.2657,31.2736,31.1946,31.2104,97179.0
2016-01-15 10:00:00,39.54,39.55,39.4,39.5,178804.0,31.2104,31.2183,31.0999,31.1789,178804.0
2016-01-15 10:10:00,39.5,39.52,39.45,39.49,144272.0,31.1789,31.1946,31.1394,31.171,144272.0
2016-01-15 10:20:00,39.49,39.55,39.47,39.48,100843.0,31.171,31.2183,31.1552,31.1631,100843.0
2016-01-15 10:30:00,39.47,39.6,39.47,39.54,113986.0,31.1552,31.2578,31.1552,31.2104,113986.0
2016-01-15 10:40:00,39.54,39.66,39.52,39.65,75442.0,31.2104,31.3051,31.1946,31.2973,75442.0
2016-01-15 10:50:00,39.65,39.65,39.55,39.57,100760.0,31.2973,31.2973,31.2183,31.2341,100760.0
2016-01-15 11:00:00,39.57,39.61,39.5,39.51,116528.0,31.2341,31.2657,31.1789,31.1867,116528.0
2016-01-15 11:10:00,39.5,39.54,39.46,39.48,138764.0,31.1789,31.2104,31.1473,31.1631,138764.0
2016-01-15 11:20:00,39.48,39.55,39.48,39.48,111046.0,31.1631,31.2183,31.1631,31.1631,111046.0
2016-01-15 11:30:00,39.48,39.54,39.45,39.45,93161.0,31.1631,31.2104,31.1394,31.1394,93161.0
2016-01-15 11:40:00,39.45,39.51,39.44,39.46,111987.0,31.1394,31.1867,31.1315,31.1473,111987.0
2016-01-15 11:50:00,39.45,39.49,39.42,39.48,98159.0,31.1394,31.171,31.1157,31.1631,98159.0
2016-01-15 12:00:00,39.47,39.49,39.44,39.48,80816.0,31.1552,31.171,31.1315,31.1631,80816.0
2016-01-15 12:10:00,39.48,39.5,39.37,39.38,57123.0,31.1631,31.1789,31.0762,31.0841,57123.0
2016-01-15 12:20:00,39.38,39.41,39.32,39.37,62657.0,31.0841,31.1078,31.0368,31.0762,62657.0
2016-01-15 12:30:00,39.37,39.38,39.17,39.19,173413.0,31.0762,31.0841,30.9184,30.9342,173413.0
2016-01-15 12:40:00,39.19,39.34,39.19,39.33,105628.0,30.9342,31.0526,30.9342,31.0447,105628.0
2016-01-15 12:50:00,39.33,39.43,39.32,39.39,161868.0,31.0447,31.1236,31.0368,31.092,161868.0
2016-01-15 13:00:00,39.39,39.42,39.34,39.36,121887.0,31.092,31.1157,31.0526,31.0683,121887.0
2016-01-15 13:10:00,39.36,39.45,39.35,39.41,92074.0,31.0683,31.1394,31.0604,31.1078,92074.0
2016-01-15 13:20:00,39.42,39.44,39.36,39.36,65115.0,31.1157,31.1315,31.0683,31.0683,65115.0
2016-01-15 13:30:00,39.35,39.4,39.35,39.37,62121.0,31.0604,31.0999,31.0604,31.0762,62121.0
2016-01-15 13:40:00,39.38,39.52,39.37,39.49,91293.0,31.0841,31.1946,31.0762,31.171,91293.0
2016-01-15 13:50:00,39.49,39.57,39.47,39.57,127178.0,31.171,31.2341,31.1552,31.2341,127178.0
2016-01-15 14:00:00,39.57,39.59,39.53,39.56,123845.0,31.2341,31.2499,31.2025,31.2262,123845.0
2016-01-15 14:10:00,39.57,39.77,39.57,39.77,172834.0,31.2341,31.392,31.2341,31.392,172834.0
2016-01-15 14:20:00,39.77,39.81,39.71,39.71,137389.0,31.392,31.4235,31.3446,31.3446,137389.0
2016-01-15 14:30:00,39.71,39.79,39.68,39.79,159907.0,31.3446,31.4078,31.3209,31.4078,159907.0
2016-01-15 14:40:00,39.79,39.83,39.74,39.8,147684.0,31.4078,31.4393,31.3683,31.4157,147684.0
2016-01-15 14:50:00,39.8,39.96,39.78,39.95,76715.0,31.4157,31.5419,31.3999,31.5341,76715.0
2016-01-15 15:00:00,39.95,39.97,39.85,39.92,131619.0,31.5341,31.5498,31.4551,31.5104,131619.0
2016-01-15 15:10:00,39.92,39.93,39.74,39.78,191455.0,31.5104,31.5183,31.3683,31.3999,191455.0
2016-01-15 15:20:00,39.77,39.93,39.76,39.92,123444.0,31.392,31.5183,31.3841,31.5104,123444.0
2016-01-15 15:30:00,39.92,39.93,39.78,39.79,130882.0,31.5104,31.5183,31.3999,31.4078,130882.0
2016-01-15 15:40:00,39.78,39.91,39.71,39.88,204726.0,31.3999,31.5025,31.3446,31.4788,204726.0
2016-01-15 15:50:00,39.87,39.9,39.8,39.85,441834.0,31.4709,31.4946,31.4157,31.4551,441834.0
2016-01-19 09:30:00,40.14,40.31,40.05,40.2,124352.0,31.684,31.8182,31.613,31.7314,124352.0
2016-01-19 09:40:00,40.2,40.23,40.05,40.09,44502.0,31.7314,31.7551,31.613,31.6446,44502.0
2016-01-19 09:50:00,40.09,40.09,40.02,40.06,89804.0,31.6446,31.6446,31.5893,31.6209,89804.0
2016-01-19 10:00:00,40.07,40.12,40.01,40.06,61879.0,31.6288,31.6682,31.5814,31.6209,61879.0
2016-01-19 10:10:00,40.06,40.13,40.03,40.07,55271.0,31.6209,31.6761,31.5972,31.6288,55271.0
2016-01-19 10:20:00,40.07,40.16,40.07,40.14,85444.0,31.6288,31.6998,31.6288,31.684,85444.0
2016-01-19 10:30:00,40.14,40.16,39.99,39.99,50359.0,31.684,31.6998,31.5656,31.5656,50359.0
2016-01-19 10:40:00,39.99,40.01,39.95,39.99,39854.0,31.5656,31.5814,31.5341,31.5656,39854.0
2016-01-19 10:50:00,40.0,40.02,39.82,39.83,81175.0,31.5735,31.5893,31.4314,31.4393,81175.0
2016-01-19 11:00:00,39.84,39.93,39.82,39.86,109014.0,31.4472,31.5183,31.4314,31.463,109014.0
2016-01-19 11:10:00,39.87,39.91,39.81,39.87,45002.0,31.4709,31.5025,31.4235,31.4709,45002.0
2016-01-19 11:20:00,39.87,39.93,39.81,39.93,52219.0,31.4709,31.5183,31.4235,31.5183,52219.0
2016-01-19 11:30:00,39.94,40.05,39.94,40.04,42276.0,31.5262,31.613,31.5262,31.6051,42276.0
2016-01-19 11:40:00,40.05,40.06,39.99,40.0,24939.0,31.613,31.6209,31.5656,31.5735,24939.0
2016-01-19 11:50:00,39.99,40.0,39.93,39.97,38246.0,31.5656,31.5735,31.5183,31.5498,38246.0
2016-01-19 12:00:00,39.97,39.98,39.82,39.82,90698.0,31.5498,31.5577,31.4314,31.4314,90698.0
2016-01-19 12:10:00,39.82,39.85,39.74,39.77,105654.0,31.4314,31.4551,31.3683,31.392,105654.0
2016-01-19 12:20:00,39.77,39.8,39.73,39.8,59470.0,31.392,31.4157,31.3604,31.4157,59470.0
2016-01-19 12:30:00,39.79,39.79,39.72,39.74,67470.0,31.4078,31.4078,31.3525,31.3683,67470.0
2016-01-19 12:40:00,39.74,39.76,39.64,39.65,66806.0,31.3683,31.3841,31.2894,31.2973,66806.0
2016-01-19 12:50:00,39.65,39.75,39.65,39.74,71292.0,31.2973,31.3762,31.2973,31.3683,71292.0
2016-01-19 13:00:00,39.74,39.79,39.71,39.74,66871.0,31.3683,31.4078,31.3446,31.3683,66871.0
2016-01-19 13:10:00,39.75,39.76,39.71,39.76,58620.0,31.3762,31.3841,31.3446,31.3841,58620.0
2016-01-19 13:20:00,39.76,39.8,39.67,39.69,56566.0,31.3841,31.4157,31.313,31.3288,56566.0
2016-01-19 13:30:00,39.68,39.74,39.68,39.73,60518.0,31.3209,31.3683,31.3209,31.3604,60518.0
2016-01-19 13:40:00,39.74,39.75,39.7,39.74,53182.0,31.3683,31.3762,31.3367,31.3683,53182.0
2016-01-19 13:50:00,39.74,39.75,39.7,39.72,49409.0,31.3683,31.3762,31.3367,31.3525,49409.0
2016-01-19 14:00:00,39.72,39.75,39.66,39.66,65656.0,31.3525,31.3762,31.3051,31.3051,65656.0
2016-01-19 14:10:00,39.66,39.66,39.6,39.61,56074.0,31.3051,31.3051,31.2578,31.2657,56074.0
2016-01-19 14:20:00,39.61,39.66,39.57,39.66,102501.0,31.2657,31.3051,31.2341,31.3051,102501.0
2016-01-19 14:30:00,39.66,39.7,39.64,39.7,122566.0,31.3051,31.3367,31.2894,31.3367,122566.0
2016-01-19 14:40:00,39.7,39.72,39.57,39.59,132966.0,31.3367,31.3525,31.2341,31.2499,132966.0
2016-01-19 14:50:00,39.59,39.69,39.58,39.69,101622.0,31.2499,31.3288,31.242,31.3288,101622.0
2016-01-19 15:00:00,39.69,39.76,39.67,39.76,95895.0,31.3288,31.3841,31.313,31.3841,95895.0
2016-01-19 15:10:00,39.76,39.79,39.75,39.76,141050.0,31.3841,31.4078,31.3762,31.3841,141050.0
2016-01-19 15:20:00,39.76,39.9,39.75,39.89,97947.0,31.3841,31.4946,31.3762,31.4867,97947.0
2016-01-19 15:30:00,39.9,39.95,39.85,39.87,185186.0,31.4946,31.5341,31.4551,31.4709,185186.0
2016-01-19 15:40:00,39.87,40.06,39.86,40.05,285004.0,31.4709,31.6209,31.463,31.613,285004.0
2016-01-19 15:50:00,40.05,40.06,39.96,39.97,702921.0,31.613,31.6209,31.5419,31.5498,702921.0
2016-01-20 09:30:00,39.57,39.77,39.49,39.57,91551.0,31.2341,31.392,31.171,31.2341,91551.0
2016-01-20 09:40:00,39.58,39.74,39.58,39.73,107765.0,31.242,31.3683,31.242,31.3604,107765.0
2016-01-20 09:50:00,39.72,39.73,39.49,39.55,74158.0,31.3525,31.3604,31.171,31.2183,74158.0
2016-01-20 10:00:00,39.55,39.62,39.5,39.61,138964.0,31.2183,31.2736,31.1789,31.2657,138964.0
2016-01-20 10:10:00,39.61,39.61,39.54,39.54,98910.0,31.2657,31.2657,31.2104,31.2104,98910.0
2016-01-20 10:20:00,39.55,39.6,39.49,39.51,73415.0,31.2183,31.2578,31.171,31.1867,73415.0
2016-01-20 10:30:00,39.5,39.54,39.33,39.34,79381.0,31.1789,31.2104,31.0447,31.0526,79381.0
2016-01-20 10:40:00,39.35,39.41,39.31,39.34,65331.0,31.0604,31.1078,31.0289,31.0526,65331.0
2016-01-20 10:50:00,39.34,39.37,39.17,39.19,52618.0,31.0526,31.0762,30.9184,30.9342,52618.0
2016-01-20 11:00:00,39.18,39.24,39.15,39.16,81697.0,30.9263,30.9736,30.9026,30.9105,81697.0
2016-01-20 11:10:00,39.15,39.37,39.15,39.35,98106.0,30.9026,31.0762,30.9026,31.0604,98106.0
2016-01-20 11:20:00,39.34,39.35,39.21,39.23,73928.0,31.0526,31.0604,30.9499,30.9657,73928.0
2016-01-20 11:30:00,39.24,39.35,39.24,39.26,53652.0,30.9736,31.0604,30.9736,30.9894,53652.0
2016-01-20 11:40:00,39.27,39.28,39.14,39.15,51395.0,30.9973,31.0052,30.8947,30.9026,51395.0
2016-01-20 11:50:00,39.14,39.14,39.08,39.12,61582.0,30.8947,30.8947,30.8473,30.8789,61582.0
2016-01-20 12:00:00,39.11,39.18,39.04,39.06,58687.0,30.871,30.9263,30.8158,30.8315,58687.0
2016-01-20 12:10:00,39.07,39.08,39.0,39.01,55832.0,30.8394,30.8473,30.7842,30.7921,55832.0
2016-01-20 12:20:00,39.01,39.01,38.87,38.91,113924.0,30.7921,30.7921,30.6816,30.7131,113924.0
2016-01-20 12:30:00,38.91,38.98,38.89,38.91,69951.0,30.7131,30.7684,30.6974,30.7131,69951.0
2016-01-20 12:40:00,38.91,38.94,38.83,38.91,105707.0,30.7131,30.7368,30.65,30.7131,105707.0
2016-01-20 12:50:00,38.9,39.1,38.88,39.09,124262.0,30.7052,30.8631,30.6895,30.8552,124262.0
2016-01-20 13:00:00,39.09,39.14,39.02,39.06,163256.0,30.8552,30.8947,30.8,30.8315,163256.0
2016-01-20 13:10:00,39.07,39.13,39.05,39.13,118785.0,30.8394,30.8868,30.8236,30.8868,118785.0
2016-01-20 13:20:00,39.13,39.25,39.1,39.22,108073.0,30.8868,30.9815,30.8631,30.9578,108073.0
2016-01-20 13:30:00,39.21,39.3,39.19,39.29,94204.0,30.9499,31.021,30.9342,31.0131,94204.0
2016-01-20 13:40:00,39.29,39.45,39.28,39.37,135274.0,31.0131,31.1394,31.0052,31.0762,135274.0
2016-01-20 13:50:00,39.36,39.37,39.29,39.31,131046.0,31.0683,31.0762,31.0131,31.0289,131046.0
2016-01-20 14:00:00,39.3,39.34,39.19,39.34,105174.0,31.021,31.0526,30.9342,31.0526,105174.0
2016-01-20 14:10:00,39.34,39.49,39.33,39.46,97584.0,31.0526,31.171,31.0447,31.1473,97584.0
2016-01-20 14:20:00,39.46,39.5,39.42,39.45,95461.0,31.1473,31.1789,31.1157,31.1394,95461.0
2016-01-20 14:30:00,39.46,39.51,39.39,39.5,106379.0,31.1473,31.1867,31.092,31.1789,106379.0
2016-01-20 14:40:00,39.51,39.53,39.44,39.52,113412.0,31.1867,31.2025,31.1315,31.1946,113412.0
2016-01-20 14:50:00,39.52,39.64,39.51,39.62,89578.0,31.1946,31.2894,31.1867,31.2736,89578.0
2016-01-20 15:00:00,39.61,39.73,39.57,39.72,123226.0,31.2657,31.3604,31.2341,31.3525,123226.0
2016-01-20 15:10:00,39.72,39.94,39.72,39.88,126661.0,31.3525,31.5262,31.3525,31.4788,126661.0
2016-01-20 15:20:00,39.89,39.97,39.83,39.96,161065.0,31.4867,31.5498,31.4393,31.5419,161065.0
2016-01-20 15:30:00,39.97,40.0,39.87,39.91,152126.0,31.5498,31.5735,31.4709,31.5025,152126.0
2016-01-20 15:40:00,39.92,39.92,39.63,39.69,228577.0,31.5104,31.5104,31.2815,31.3288,228577.0
2016-01-20 15:50:00,39.69,39.75,39.63,39.66,329882.0,31.3288,31.3762,31.2815,31.3051,329882.0
2016-01-21 09:30:00,39.8,39.87,39.41,39.41,196942.0,31.4157,31.4709,31.1078,31.1078,196942.0
2016-01-21 09:40:00,39.4,39.44,39.22,39.3,98443.0,31.0999,31.1315,30.9578,31.021,98443.0
2016-01-21 09:50:00,39.3,39.35,39.26,39.27,80961.0,31.021,31.0604,30.9894,30.9973,80961.0
2016-01-21 10:00:00,39.27,39.48,39.26,39.41,139644.0,30.9973,31.1631,30.9894,31.1078,139644.0
2016-01-21 10:10:00,39.4,39.47,39.31,39.33,252781.0,31.0999,31.1552,31.0289,31.0447,252781.0
2016-01-21 10:20:00,39.33,39.34,39.11,39.13,212093.0,31.0447,31.0526,30.871,30.8868,212093.0
2016-01-21 10:30:00,39.13,39.27,39.03,39.2,282468.0,30.8868,30.9973,30.8079,30.942,282468.0
2016-01-21 10:40:00,39.19,39.36,39.18,39.27,138080.0,30.9342,31.0683,30.9263,30.9973,138080.0
2016-01-21 10:50:00,39.27,39.32,39.19,39.19,93017.0,30.9973,31.0368,30.9342,30.9342,93017.0
2016-01-21 11:00:00,39.19,39.35,39.14,39.33,108607.0,30.9342,31.0604,30.8947,31.0447,108607.0
2016-01-21 11:10:00,39.33,39.37,39.23,39.28,132251.0,31.0447,31.0762,30.9657,31.0052,132251.0
2016-01-21 11:20:00,39.29,39.3,39.22,39.25,119134.0,31.0131,31.021,30.9578,30.9815,119134.0
2016-01-21 11:30:00,39.25,39.36,39.25,39.33,110114.0,30.9815,31.0683,30.9815,31.0447,110114.0
2016-01-21 11:40:00,39.33,39.35,39.27,39.35,74157.0,31.0447,31.0604,30.9973,31.0604,74157.0
2016-01-21 11:50:00,39.35,39.41,39.3,39.4,92490.0,31.0604,31.1078,31.021,31.0999,92490.0
2016-01-21 12:00:00,39.4,39.57,39.39,39.55,67350.0,31.0999,31.2341,31.092,31.2183,67350.0
2016-01-21 12:10:00,39.56,39.57,39.48,39.48,77714.0,31.2262,31.2341,31.1631,31.1631,77714.0
2016-01-21 12:20:00,39.49,39.54,39.44,39.54,72824.0,31.171,31.2104,31.1315,31.2104,72824.0
2016-01-21 12:30:00,39.54,39.54,39.43,39.44,87925.0,31.2104,31.2104,31.1236,31.1315,87925.0
2016-01-21 12:40:00,39.45,39.46,39.4,39.42,77454.0,31.1394,31.1473,31.0999,31.1157,77454.0
2016-01-21 12:50:00,39.42,39.43,39.34,39.34,81150.0,31.1157,31.1236,31.0526,31.0526,81150.0
2016-01-21 13:00:00,39.34,39.35,39.29,39.3,104486.0,31.0526,31.0604,31.0131,31.021,104486.0
2016-01-21 13:10:00,39.3,39.31,39.23,39.23,110587.0,31.021,31.0289,30.9657,30.9657,110587.0
2016-01-21 13:20:00,39.23,39.23,39.09,39.09,77411.0,30.9657,30.9657,30.8552,30.8552,77411.0
2016-01-21 13:30:00,39.09,39.19,39.05,39.19,87411.0,30.8552,30.9342,30.8236,30.9342,87411.0
2016-01-21 13:40:00,39.19,39.27,39.18,39.26,99651.0,30.9342,30.9973,30.9263,30.9894,99651.0
2016-01-21 13:50:00,39.26,39.26,39.15,39.16,190175.0,30.9894,30.9894,30.9026,30.9105,190175.0
2016-01-21 14:00:00,39.16,39.2,39.09,39.09,181038.0,30.9105,30.942,30.8552,30.8552,181038.0
2016-01-21 14:10:00,39.09,39.1,38.97,38.97,170255.0,30.8552,30.8631,30.7605,30.7605,170255.0
2016-01-21 14:20:00,38.97,39.08,38.95,39.08,172092.0,30.7605,30.8473,30.7447,30.8473,172092.0
2016-01-21 14:30:00,39.08,39.28,39.08,39.27,177358.0,30.8473,31.0052,30.8473,30.9973,177358.0
2016-01-21 14:40:00,39.27,39.37,39.26,39.33,170383.0,30.9973,31.0762,30.9894,31.0447,170383.0
2016-01-21 14:50:00,39.33,39.52,39.33,39.42,124355.0,31.0447,31.1946,31.0447,31.1157,124355.0
2016-01-21 15:00:00,39.42,39.42,39.22,39.24,159457.0,31.1157,31.1157,30.9578,30.9736,159457.0
2016-01-21 15:10:00,39.25,39.32,39.22,39.24,140478.0,30.9815,31.0368,30.9578,30.9736,140478.0
2016-01-21 15:20:00,39.24,39.39,39.2,39.38,152295.0,30.9736,31.092,30.942,31.0841,152295.0
2016-01-21 15:30:00,39.37,39.64,39.37,39.61,202723.0,31.0762,31.2894,31.0762,31.2657,202723.0
2016-01-21 15:40:00,39.61,39.69,39.46,39.48,264166.0,31.2657,31.3288,31.1473,31.1631,264166.0
2016-01-21 15:50:00,39.48,39.48,39.4,39.41,352847.0,31.1631,31.1631,31.0999,31.1078,352847.0
2016-01-22 09:30:00,39.77,39.77,39.47,39.53,114211.0,31.392,31.392,31.1552,31.2025,114211.0
2016-01-22 09:40:00,39.53,39.67,39.53,39.61,110311.0,31.2025,31.313,31.2025,31.2657,110311.0
2016-01-22 09:50:00,39.61,39.62,39.51,39.52,134058.0,31.2657,31.2736,31.1867,31.1946,134058.0
2016-01-22 10:00:00,39.52,39.54,39.39,39.41,145667.0,31.1946,31.2104,31.092,31.1078,145667.0
2016-01-22 10:10:00,39.41,39.47,39.33,39.46,133135.0,31.1078,31.1552,31.0447,31.1473,133135.0
2016-01-22 10:20:00,39.45,39.49,39.42,39.48,63962.0,31.1394,31.171,31.1157,31.1631,63962.0
2016-01-22 10:30:00,39.49,39.54,39.48,39.51,59868.0,31.171,31.2104,31.1631,31.1867,59868.0
2016-01-22 10:40:00,39.52,39.53,39.44,39.48,61100.0,31.1946,31.2025,31.1315,31.1631,61100.0
2016-01-22 10:50:00,39.47,39.53,39.46,39.46,54440.0,31.1552,31.2025,31.1473,31.1473,54440.0
2016-01-22 11:00:00,39.46,39.54,39.46,39.48,47155.0,31.1473,31.2104,31.1473,31.1631,47155.0
2016-01-22 11:10:00,39.48,39.54,39.45,39.53,52285.0,31.1631,31.2104,31.1394,31.2025,52285.0
2016-01-22 11:20:00,39.53,39.57,39.49,39.53,41269.0,31.2025,31.2341,31.171,31.2025,41269.0
2016-01-22 11:30:00,39.55,39.55,39.46,39.48,29864.0,31.2183,31.2183,31.1473,31.1631,29864.0
2016-01-22 11:40:00,39.47,39.53,39.45,39.46,34856.0,31.1552,31.2025,31.1394,31.1473,34856.0
2016-01-22 11:50:00,39.46,39.53,39.46,39.48,37536.0,31.1473,31.2025,31.1473,31.1631,37536.0
2016-01-22 12:00:00,39.49,39.52,39.45,39.48,50668.0,31.171,31.1946,31.1394,31.1631,50668.0
2016-01-22 12:10:00,39.48,39.49,39.44,39.47,46002.0,31.1631,31.171,31.1315,31.1552,46002.0
2016-01-22 12:20:00,39.46,39.52,39.46,39.47,35106.0,31.1473,31.1946,31.1473,31.1552,35106.0
2016-01-22 12:30:00,39.46,39.46,39.39,39.44,61000.0,31.1473,31.1473,31.092,31.1315,61000.0
2016-01-22 12:40:00,39.44,39.44,39.39,39.4,45636.0,31.1315,31.1315,31.092,31.0999,45636.0
2016-01-22 12:50:00,39.39,39.4,39.37,39.4,114185.0,31.092,31.0999,31.0762,31.0999,114185.0
2016-01-22 13:00:00,39.4,39.41,39.38,39.39,96076.0,31.0999,31.1078,31.0841,31.092,96076.0
2016-01-22 13:10:00,39.39,39.4,39.37,39.4,117031.0,31.092,31.0999,31.0762,31.0999,117031.0
2016-01-22 13:20:00,39.4,39.46,39.39,39.45,116820.0,31.0999,31.1473,31.092,31.1394,116820.0
2016-01-22 13:30:00,39.45,39.48,39.45,39.48,53553.0,31.1394,31.1631,31.1394,31.1631,53553.0
2016-01-22 13:40:00,39.48,39.57,39.47,39.56,64442.0,31.1631,31.2341,31.1552,31.2262,64442.0
2016-01-22 13:50:00,39.56,39.6,39.55,39.59,36328.0,31.2262,31.2578,31.2183,31.2499,36328.0
2016-01-22 14:00:00,39.59,39.59,39.54,39.56,81125.0,31.2499,31.2499,31.2104,31.2262,81125.0
2016-01-22 14:10:00,39.56,39.64,39.55,39.61,58075.0,31.2262,31.2894,31.2183,31.2657,58075.0
2016-01-22 14:20:00,39.62,39.63,39.52,39.52,105728.0,31.2736,31.2815,31.1946,31.1946,105728.0
2016-01-22 14:30:00,39.52,39.52,39.45,39.46,130714.0,31.1946,31.1946,31.1394,31.1473,130714.0
2016-01-22 14:40:00,39.46,39.52,39.43,39.52,90854.0,31.1473,31.1946,31.1236,31.1946,90854.0
2016-01-22 14:50:00,39.52,39.58,39.5,39.57,75869.0,31.1946,31.242,31.1789,31.2341,75869.0
2016-01-22 15:00:00,39.57,39.59,39.5,39.5,94716.0,31.2341,31.2499,31.1789,31.1789,94716.0
2016-01-22 15:10:00,39.51,39.54,39.48,39.54,98752.0,31.1867,31.2104,31.1631,31.2104,98752.0
2016-01-22 15:20:00,39.54,39.58,39.52,39.58,70533.0,31.2104,31.242,31.1946,31.242,70533.0
2016-01-22 15:30:00,39.57,39.6,39.52,39.59,131159.0,31.2341,31.2578,31.1946,31.2499,131159.0
2016-01-22 15:40:00,39.59,39.68,39.58,39.68,141475.0,31.2499,31.3209,31.242,31.3209,141475.0
2016-01-22 15:50:00,39.68,39.68,39.58,39.6,429673.0,31.3209,31.3209,31.242,31.2578,429673.0
2016-01-25 09:30:00,39.61,39.64,39.46,39.48,74841.0,31.2657,31.2894,31.1473,31.1631,74841.0
2016-01-25 09:40:00,39.47,39.48,39.36,39.43,70489.0,31.1552,31.1631,31.0683,31.1236,70489.0
2016-01-25 09:50:00,39.43,39.44,39.29,39.33,52814.0,31.1236,31.1315,31.0131,31.0447,52814.0
2016-01-25 10:00:00,39.32,39.44,39.26,39.41,118605.0,31.0368,31.1315,30.9894,31.1078,118605.0
2016-01-25 10:10:00,39.41,39.42,39.34,39.4,70467.0,31.1078,31.1157,31.0526,31.0999,70467.0
2016-01-25 10:20:00,39.4,39.44,39.39,39.4,92240.0,31.0999,31.1315,31.092,31.0999,92240.0
2016-01-25 10:30:00,39.41,39.41,39.27,39.28,94572.0,31.1078,31.1078,30.9973,31.0052,94572.0
2016-01-25 10:40:00,39.28,39.29,39.09,39.09,197520.0,31.0052,31.0131,30.8552,30.8552,197520.0
2016-01-25 10:50:00,39.09,39.11,39.05,39.09,154016.0,30.8552,30.871,30.8236,30.8552,154016.0
2016-01-25 11:00:00,39.09,39.11,39.06,39.06,118666.0,30.8552,30.871,30.8315,30.8315,118666.0
2016-01-25 11:10:00,39.06,39.06,38.97,39.05,224767.0,30.8315,30.8315,30.7605,30.8236,224767.0
2016-01-25 11:20:00,39.05,39.12,39.04,39.12,171602.0,30.8236,30.8789,30.8158,30.8789,171602.0
2016-01-25 11:30:00,39.11,39.23,39.1,39.22,101031.0,30.871,30.9657,30.8631,30.9578,101031.0
2016-01-25 11:40:00,39.22,39.23,39.13,39.14,93062.0,30.9578,30.9657,30.8868,30.8947,93062.0
2016-01-25 11:50:00,39.14,39.19,39.14,39.16,90440.0,30.8947,30.9342,30.8947,30.9105,90440.0
2016-01-25 12:00:00,39.16,39.24,39.16,39.18,101353.0,30.9105,30.9736,30.9105,30.9263,101353.0
2016-01-25 12:10:00,39.18,39.19,39.07,39.1,109381.0,30.9263,30.9342,30.8394,30.8631,109381.0
2016-01-25 12:20:00,39.09,39.25,39.09,39.23,74009.0,30.8552,30.9815,30.8552,30.9657,74009.0
2016-01-25 12:30:00,39.23,39.26,39.23,39.26,54786.0,30.9657,30.9894,30.9657,30.9894,54786.0
2016-01-25 12:40:00,39.26,39.28,39.23,39.23,89250.0,30.9894,31.0052,30.9657,30.9657,89250.0
2016-01-25 12:50:00,39.24,39.3,39.23,39.3,52785.0,30.9736,31.021,30.9657,31.021,52785.0
2016-01-25 13:00:00,39.29,39.35,39.29,39.33,50868.0,31.0131,31.0604,31.0131,31.0447,50868.0
2016-01-25 13:10:00,39.32,39.35,39.3,39.32,65226.0,31.0368,31.0604,31.021,31.0368,65226.0
2016-01-25 13:20:00,39.32,39.36,39.31,39.33,45539.0,31.0368,31.0683,31.0289,31.0447,45539.0
2016-01-25 13:30:00,39.33,39.38,39.32,39.36,68464.0,31.0447,31.0841,31.0368,31.0683,68464.0
2016-01-25 13:40:00,39.36,39.36,39.25,39.26,51790.0,31.0683,31.0683,30.9815,30.9894,51790.0
2016-01-25 13:50:00,39.26,39.29,39.2,39.21,53259.0,30.9894,31.0131,30.942,30.9499,53259.0
2016-01-25 14:00:00,39.21,39.28,39.18,39.28,66510.0,30.9499,31.0052,30.9263,31.0052,66510.0
2016-01-25 14:10:00,39.27,39.3,39.22,39.3,87761.0,30.9973,31.021,30.9578,31.021,87761.0
2016-01-25 14:20:00,39.3,39.31,39.23,39.28,67029.0,31.021,31.0289,30.9657,31.0052,67029.0
2016-01-25 14:30:00,39.28,39.31,39.26,39.28,70149.0,31.0052,31.0289,30.9894,31.0052,70149.0
2016-01-25 14:40:00,39.28,39.29,39.22,39.22,70597.0,31.0052,31.0131,30.9578,30.9578,70597.0
2016-01-25 14:50:00,39.22,39.26,39.19,39.26,80817.0,30.9578,30.9894,30.9342,30.9894,80817.0
2016-01-25 15:00:00,39.26,39.3,39.23,39.23,91214.0,30.9894,31.021,30.9657,30.9657,91214.0
2016-01-25 15:10:00,39.23,39.23,39.18,39.22,103068.0,30.9657,30.9657,30.9263,30.9578,103068.0
2016-01-25 15:20:00,39.22,39.22,39.09,39.15,119444.0,30.9578,30.9578,30.8552,30.9026,119444.0
2016-01-25 15:30:00,39.14,39.18,39.12,39.17,261176.0,30.8947,30.9263,30.8789,30.9184,261176.0
2016-01-25 15:40:00,39.17,39.21,39.08,39.21,600105.0,30.9184,30.9499,30.8473,30.9499,600105.0
2016-01-25 15:50:00,39.21,39.21,39.09,39.12,520331.0,30.9499,30.9499,30.8552,30.8789,520331.0
2016-01-26 09:30:00,39.17,39.41,39.05,39.3,88784.0,30.9184,31.1078,30.8236,31.021,88784.0
2016-01-26 09:40:00,39.3,39.39,39.26,39.3,81384.0,31.021,31.092,30.9894,31.021,81384.0
2016-01-26 09:50:00,39.3,39.52,39.3,39.5,64168.0,31.021,31.1946,31.021,31.1789,64168.0
2016-01-26 10:00:00,39.52,39.58,39.48,39.57,75423.0,31.1946,31.242,31.1631,31.2341,75423.0
2016-01-26 10:10:00,39.57,39.61,39.49,39.49,66446.0,31.2341,31.2657,31.171,31.171,66446.0
2016-01-26 10:20:00,39.49,39.5,39.43,39.44,56697.0,31.171,31.1789,31.1236,31.1315,56697.0
2016-01-26 10:30:00,39.45,39.47,39.38,39.41,62725.0,31.1394,31.1552,31.0841,31.1078,62725.0
2016-01-26 10:40:00,39.42,39.48,39.4,39.41,47295.0,31.1157,31.1631,31.0999,31.1078,47295.0
2016-01-26 10:50:00,39.41,39.42,39.34,39.34,27047.0,31.1078,31.1157,31.0526,31.0526,27047.0
2016-01-26 11:00:00,39.34,39.43,39.33,39.36,62228.0,31.0526,31.1236,31.0447,31.0683,62228.0
2016-01-26 11:10:00,39.36,39.42,39.33,39.4,32377.0,31.0683,31.1157,31.0447,31.0999,32377.0
2016-01-26 11:20:00,39.39,39.4,39.26,39.29,159243.0,31.092,31.0999,30.9894,31.0131,159243.0
2016-01-26 11:30:00,39.29,39.3,39.25,39.27,59423.0,31.0131,31.021,30.9815,30.9973,59423.0
2016-01-26 11:40:00,39.27,39.32,39.25,39.28,51305.0,30.9973,31.0368,30.9815,31.0052,51305.0
2016-01-26 11:50:00,39.27,39.34,39.27,39.34,54679.0,30.9973,31.0526,30.9973,31.0526,54679.0
2016-01-26 12:00:00,39.34,39.35,39.29,39.32,47909.0,31.0526,31.0604,31.0131,31.0368,47909.0
2016-01-26 12:10:00,39.32,39.45,39.31,39.43,46877.0,31.0368,31.1394,31.0289,31.1236,46877.0
2016-01-26 12:20:00,39.43,39.45,39.39,39.42,37205.0,31.1236,31.1394,31.092,31.1157,37205.0
2016-01-26 12:30:00,39.43,39.44,39.4,39.44,46022.0,31.1236,31.1315,31.0999,31.1315,46022.0
2016-01-26 12:40:00,39.43,39.46,39.4,39.42,46689.0,31.1236,31.1473,31.0999,31.1157,46689.0
2016-01-26 12:50:00,39.41,39.44,39.38,39.38,27958.0,31.1078,31.1315,31.0841,31.0841,27958.0
2016-01-26 13:00:00,39.38,39.39,39.32,39.32,32924.0,31.0841,31.092,31.0368,31.0368,32924.0
2016-01-26 13:10:00,39.32,39.33,39.28,39.28,53039.0,31.0368,31.0447,31.0052,31.0052,53039.0
2016-01-26 13:20:00,39.28,39.34,39.28,39.33,49864.0,31.0052,31.0526,31.0052,31.0447,49864.0
2016-01-26 13:30:00,39.33,39.33,39.24,39.24,47264.0,31.0447,31.0447,30.9736,30.9736,47264.0
2016-01-26 13:40:00,39.24,39.28,39.23,39.28,34034.0,30.9736,31.0052,30.9657,31.0052,34034.0
2016-01-26 13:50:00,39.28,39.3,39.26,39.26,41550.0,31.0052,31.021,30.9894,30.9894,41550.0
2016-01-26 14:00:00,39.26,39.26,39.21,39.24,129320.0,30.9894,30.9894,30.9499,30.9736,129320.0
2016-01-26 14:10:00,39.23,39.24,39.21,39.22,43697.0,30.9657,30.9736,30.9499,30.9578,43697.0
2016-01-26 14:20:00,39.21,39.22,39.14,39.15,58993.0,30.9499,30.9578,30.8947,30.9026,58993.0
2016-01-26 14:30:00,39.16,39.21,39.13,39.18,88915.0,30.9105,30.9499,30.8868,30.9263,88915.0
2016-01-26 14:40:00,39.18,39.26,39.17,39.22,101170.0,30.9263,30.9894,30.9184,30.9578,101170.0
2016-01-26 14:50:00,39.22,39.31,39.22,39.3,106682.0,30.9578,31.0289,30.9578,31.021,106682.0
2016-01-26 15:00:00,39.29,39.3,39.21,39.25,103765.0,31.0131,31.021,30.9499,30.9815,103765.0
2016-01-26 15:10:00,39.25,39.31,39.24,39.25,130878.0,30.9815,31.0289,30.9736,30.9815,130878.0
2016-01-26 15:20:00,39.24,39.25,39.18,39.19,181442.0,30.9736,30.9815,30.9263,30.9342,181442.0
2016-01-26 15:30:00,39.18,39.23,39.17,39.2,245450.0,30.9263,30.9657,30.9184,30.942,245450.0
2016-01-26 15:40:00,39.2,39.25,39.19,39.23,293320.0,30.942,30.9815,30.9342,30.9657,293320.0
2016-01-26 15:50:00,39.23,39.25,39.17,39.25,428892.0,30.9657,30.9815,30.9184,30.9815,428892.0
2016-01-27 09:30:00,39.31,39.4,39.16,39.31,96928.0,31.0289,31.0999,30.9105,31.0289,96928.0
2016-01-27 09:40:00,39.32,39.47,39.32,39.46,60975.0,31.0368,31.1552,31.0368,31.1473,60975.0
2016-01-27 09:50:00,39.45,39.53,39.39,39.5,70951.0,31.1394,31.2025,31.092,31.1789,70951.0
2016-01-27 10:00:00,39.5,39.5,39.33,39.38,86581.0,31.1789,31.1789,31.0447,31.0841,86581.0
2016-01-27 10:10:00,39.38,39.39,39.24,39.32,49773.0,31.0841,31.092,30.9736,31.0368,49773.0
2016-01-27 10:20:00,39.32,39.38,39.28,39.28,85699.0,31.0368,31.0841,31.0052,31.0052,85699.0
2016-01-27 10:30:00,39.28,39.36,39.27,39.34,48201.0,31.0052,31.0683,30.9973,31.0526,48201.0
2016-01-27 10:40:00,39.33,39.34,39.2,39.2,55266.0,31.0447,31.0526,30.942,30.942,55266.0
2016-01-27 10:50:00,39.21,39.29,39.16,39.28,76089.0,30.9499,31.0131,30.9105,31.0052,76089.0
2016-01-27 11:00:00,39.28,39.33,39.24,39.31,52848.0,31.0052,31.0447,30.9736,31.0289,52848.0
2016-01-27 11:10:00,39.31,39.37,39.27,39.36,44818.0,31.0289,31.0762,30.9973,31.0683,44818.0
2016-01-27 11:20:00,39.37,39.4,39.32,39.34,82598.0,31.0762,31.0999,31.0368,31.0526,82598.0
2016-01-27 11:30:00,39.35,39.48,39.34,39.47,60073.0,31.0604,31.1631,31.0526,31.1552,60073.0
2016-01-27 11:40:00,39.47,39.53,39.45,39.48,60063.0,31.1552,31.2025,31.1394,31.1631,60063.0
2016-01-27 11:50:00,39.48,39.57,39.47,39.56,25831.0,31.1631,31.2341,31.1552,31.2262,25831.0
2016-01-27 12:00:00,39.55,39.59,39.5,39.5,20423.0,31.2183,31.2499,31.1789,31.1789,20423.0
2016-01-27 12:10:00,39.51,39.59,39.51,39.58,33191.0,31.1867,31.2499,31.1867,31.242,33191.0
2016-01-27 12:20:00,39.59,39.59,39.51,39.53,48000.0,31.2499,31.2499,31.1867,31.2025,48000.0
2016-01-27 12:30:00,39.52,39.54,39.48,39.52,47098.0,31.1946,31.2104,31.1631,31.1946,47098.0
2016-01-27 12:40:00,39.53,39.54,39.48,39.5,33109.0,31.2025,31.2104,31.1631,31.1789,33109.0
2016-01-27 12:50:00,39.5,39.5,39.43,39.45,26966.0,31.1789,31.1789,31.1236,31.1394,26966.0
2016-01-27 13:00:00,39.44,39.47,39.42,39.46,29731.0,31.1315,31.1552,31.1157,31.1473,29731.0
2016-01-27 13:10:00,39.46,39.52,39.43,39.46,23932.0,31.1473,31.1946,31.1236,31.1473,23932.0
2016-01-27 13:20:00,39.45,39.51,39.44,39.46,31424.0,31.1394,31.1867,31.1315,31.1473,31424.0
2016-01-27 13:30:00,39.47,39.52,39.46,39.5,34295.0,31.1552,31.1946,31.1473,31.1789,34295.0
2016-01-27 13:40:00,39.49,39.51,39.44,39.48,46407.0,31.171,31.1867,31.1315,31.1631,46407.0
2016-01-27 13:50:00,39.47,39.48,39.4,39.48,24019.0,31.1552,31.1631,31.0999,31.1631,24019.0
2016-01-27 14:00:00,39.48,39.6,39.32,39.32,64256.0,31.1631,31.2578,31.0368,31.0368,64256.0
2016-01-27 14:10:00,39.31,39.44,39.29,39.41,95881.0,31.0289,31.1315,31.0131,31.1078,95881.0
2016-01-27 14:20:00,39.4,39.48,39.39,39.42,93192.0,31.0999,31.1631,31.092,31.1157,93192.0
2016-01-27 14:30:00,39.42,39.45,39.3,39.3,79237.0,31.1157,31.1394,31.021,31.021,79237.0
2016-01-27 14:40:00,39.29,39.32,39.26,39.27,70098.0,31.0131,31.0368,30.9894,30.9973,70098.0
2016-01-27 14:50:00,39.27,39.32,39.16,39.2,92788.0,30.9973,31.0368,30.9105,30.942,92788.0
2016-01-27 15:00:00,39.19,39.21,39.09,39.18,145203.0,30.9342,30.9499,30.8552,30.9263,145203.0
2016-01-27 15:10:00,39.17,39.17,39.07,39.08,136615.0,30.9184,30.9184,30.8394,30.8473,136615.0
2016-01-27 15:20:00,39.08,39.17,39.07,39.14,110556.0,30.8473,30.9184,30.8394,30.8947,110556.0
2016-01-27 15:30:00,39.14,39.29,39.14,39.24,260962.0,30.8947,31.0131,30.8947,30.9736,260962.0
2016-01-27 15:40:00,39.23,39.38,39.21,39.32,259456.0,30.9657,31.0841,30.9499,31.0368,259456.0
2016-01-27 15:50:00,39.33,39.34,39.29,39.32,246296.0,31.0447,31.0526,31.0131,31.0368,246296.0
2016-01-28 09:30:00,39.43,39.48,39.33,39.42,102158.0,31.1236,31.1631,31.0447,31.1157,102158.0
2016-01-28 09:40:00,39.43,39.48,39.26,39.3,205052.0,31.1236,31.1631,30.9894,31.021,205052.0
2016-01-28 09:50:00,39.3,39.37,39.29,39.35,69589.0,31.021,31.0762,31.0131,31.0604,69589.0
2016-01-28 10:00:00,39.35,39.36,39.22,39.26,75506.0,31.0604,31.0683,30.9578,30.9894,75506.0
2016-01-28 10:10:00,39.27,39.33,39.25,39.27,66618.0,30.9973,31.0447,30.9815,30.9973,66618.0
2016-01-28 10:20:00,39.27,39.27,39.13,39.14,72665.0,30.9973,30.9973,30.8868,30.8947,72665.0
2016-01-28 10:30:00,39.16,39.24,39.13,39.22,162637.0,30.9105,30.9736,30.8868,30.9578,162637.0
2016-01-28 10:40:00,39.22,39.25,39.19,39.23,118627.0,30.9578,30.9815,30.9342,30.9657,118627.0
2016-01-28 10:50:00,39.23,39.27,39.19,39.24,118268.0,30.9657,30.9973,30.9342,30.9736,118268.0
2016-01-28 11:00:00,39.24,39.36,39.24,39.34,126557.0,30.9736,31.0683,30.9736,31.0526,126557.0
2016-01-28 11:10:00,39.35,39.43,39.33,39.38,77154.0,31.0604,31.1236,31.0447,31.0841,77154.0
2016-01-28 11:20:00,39.38,39.46,39.32,39.32,93089.0,31.0841,31.1473,31.0368,31.0368,93089.0
2016-01-28 11:30:00,39.32,39.39,39.3,39.38,53492.0,31.0368,31.092,31.021,31.0841,53492.0
2016-01-28 11:40:00,39.39,39.4,39.31,39.36,63266.0,31.092,31.0999,31.0289,31.0683,63266.0
2016-01-28 11:50:00,39.36,39.36,39.3,39.31,96949.0,31.0683,31.0683,31.021,31.0289,96949.0
2016-01-28 12:00:00,39.31,39.45,39.3,39.45,75571.0,31.0289,31.1394,31.021,31.1394,75571.0
2016-01-28 12:10:00,39.44,39.5,39.42,39.45,103123.0,31.1315,31.1789,31.1157,31.1394,103123.0
2016-01-28 12:20:00,39.45,39.61,39.45,39.6,75460.0,31.1394,31.2657,31.1394,31.2578,75460.0
2016-01-28 12:30:00,39.6,39.71,39.59,39.67,87608.0,31.2578,31.3446,31.2499,31.313,87608.0
2016-01-28 12:40:00,39.67,39.74,39.66,39.71,40944.0,31.313,31.3683,31.3051,31.3446,40944.0
2016-01-28 12:50:00,39.72,39.77,39.71,39.73,109040.0,31.3525,31.392,31.3446,31.3604,109040.0
2016-01-28 13:00:00,39.72,39.72,39.6,39.63,43729.0,31.3525,31.3525,31.2578,31.2815,43729.0
2016-01-28 13:10:00,39.64,39.72,39.62,39.65,100471.0,31.2894,31.3525,31.2736,31.2973,100471.0
2016-01-28 13:20:00,39.65,39.69,39.59,39.68,83160.0,31.2973,31.3288,31.2499,31.3209,83160.0
2016-01-28 13:30:00,39.69,39.74,39.67,39.68,45443.0,31.3288,31.3683,31.313,31.3209,45443.0
2016-01-28 13:40:00,39.67,39.71,39.61,39.62,133980.0,31.313,31.3446,31.2657,31.2736,133980.0
2016-01-28 13:50:00,39.62,39.64,39.42,39.42,112789.0,31.2736,31.2894,31.1157,31.1157,112789.0
2016-01-28 14:00:00,39.42,39.59,39.42,39.58,136998.0,31.1157,31.2499,31.1157,31.242,136998.0
2016-01-28 14:10:00,39.58,39.6,39.52,39.55,46609.0,31.242,31.2578,31.1946,31.2183,46609.0
2016-01-28 14:20:00,39.56,39.66,39.55,39.64,59621.0,31.2262,31.3051,31.2183,31.2894,59621.0
2016-01-28 14:30:00,39.63,39.66,39.56,39.58,50155.0,31.2815,31.3051,31.2262,31.242,50155.0
2016-01-28 14:40:00,39.58,39.6,39.46,39.54,69400.0,31.242,31.2578,31.1473,31.2104,69400.0
2016-01-28 14:50:00,39.54,39.54,39.48,39.54,42137.0,31.2104,31.2104,31.1631,31.2104,42137.0
2016-01-28 15:00:00,39.53,39.57,39.48,39.55,80051.0,31.2025,31.2341,31.1631,31.2183,80051.0
2016-01-28 15:10:00,39.56,39.62,39.54,39.57,112489.0,31.2262,31.2736,31.2104,31.2341,112489.0
2016-01-28 15:20:00,39.56,39.6,39.54,39.57,124149.0,31.2262,31.2578,31.2104,31.2341,124149.0
2016-01-28 15:30:00,39.56,39.6,39.53,39.57,100394.0,31.2262,31.2578,31.2025,31.2341,100394.0
2016-01-28 15:40:00,39.57,39.59,39.45,39.5,142157.0,31.2341,31.2499,31.1394,31.1789,142157.0
2016-01-28 15:50:00,39.51,39.55,39.47,39.48,323762.0,31.1867,31.2183,31.1552,31.1631,323762.0
2016-01-29 09:30:00,39.57,39.63,39.5,39.53,95935.0,31.2341,31.2815,31.1789,31.2025,95935.0
2016-01-29 09:40:00,39.54,39.67,39.53,39.65,76535.0,31.2104,31.313,31.2025,31.2973,76535.0
2016-01-29 09:50:00,39.65,39.78,39.62,39.62,78140.0,31.2973,31.3999,31.2736,31.2736,78140.0
2016-01-29 10:00:00,39.63,39.72,39.59,39.72,55728.0,31.2815,31.3525,31.2499,31.3525,55728.0
2016-01-29 10:10:00,39.73,39.77,39.59,39.64,70243.0,31.3604,31.392,31.2499,31.2894,70243.0
2016-01-29 10:20:00,39.64,39.65,39.51,39.52,97828.0,31.2894,31.2973,31.1867,31.1946,97828.0
2016-01-29 10:30:00,39.52,39.53,39.41,39.49,117243.0,31.1946,31.2025,31.1078,31.171,117243.0
2016-01-29 10:40:00,39.5,39.54,39.46,39.47,124636.0,31.1789,31.2104,31.1473,31.1552,124636.0
2016-01-29 10:50:00,39.46,39.65,39.45,39.63,113015.0,31.1473,31.2973,31.1394,31.2815,113015.0
2016-01-29 11:00:00,39.64,39.65,39.6,39.62,79618.0,31.2894,31.2973,31.2578,31.2736,79618.0
2016-01-29 11:10:00,39.62,39.63,39.54,39.55,79914.0,31.2736,31.2815,31.2104,31.2183,79914.0
2016-01-29 11:20:00,39.55,39.77,39.54,39.71,111870.0,31.2183,31.392,31.2104,31.3446,111870.0
2016-01-29 11:30:00,39.71,39.75,39.64,39.66,66129.0,31.3446,31.3762,31.2894,31.3051,66129.0
2016-01-29 11:40:00,39.66,39.72,39.61,39.69,68213.0,31.3051,31.3525,31.2657,31.3288,68213.0
2016-01-29 11:50:00,39.69,39.77,39.68,39.76,99851.0,31.3288,31.392,31.3209,31.3841,99851.0
2016-01-29 12:00:00,39.77,39.77,39.57,39.57,77837.0,31.392,31.392,31.2341,31.2341,77837.0
2016-01-29 12:10:00,39.57,39.67,39.57,39.66,108896.0,31.2341,31.313,31.2341,31.3051,108896.0
2016-01-29 12:20:00,39.67,39.68,39.63,39.64,55719.0,31.313,31.3209,31.2815,31.2894,55719.0
2016-01-29 12:30:00,39.64,39.67,39.58,39.58,125804.0,31.2894,31.313,31.242,31.242,125804.0
2016-01-29 12:40:00,39.59,39.73,39.58,39.71,43130.0,31.2499,31.3604,31.242,31.3446,43130.0
2016-01-29 12:50:00,39.7,39.72,39.67,39.7,32163.0,31.3367,31.3525,31.313,31.3367,32163.0
2016-01-29 13:00:00,39.7,39.72,39.65,39.68,48292.0,31.3367,31.3525,31.2973,31.3209,48292.0
2016-01-29 13:10:00,39.68,39.79,39.67,39.79,58193.0,31.3209,31.4078,31.313,31.4078,58193.0
2016-01-29 13:20:00,39.79,39.81,39.76,39.77,41659.0,31.4078,31.4235,31.3841,31.392,41659.0
2016-01-29 13:30:00,39.77,39.81,39.74,39.79,187712.0,31.392,31.4235,31.3683,31.4078,187712.0
2016-01-29 13:40:00,39.79,39.96,39.78,39.9,102771.0,31.4078,31.5419,31.3999,31.4946,102771.0
2016-01-29 13:50:00,39.91,39.91,39.77,39.8,118821.0,31.5025,31.5025,31.392,31.4157,118821.0
2016-01-29 14:00:00,39.81,39.81,39.76,39.77,56420.0,31.4235,31.4235,31.3841,31.392,56420.0
2016-01-29 14:10:00,39.77,39.81,39.73,39.8,72755.0,31.392,31.4235,31.3604,31.4157,72755.0
2016-01-29 14:20:00,39.81,39.84,39.76,39.84,68619.0,31.4235,31.4472,31.3841,31.4472,68619.0
2016-01-29 14:30:00,39.84,39.86,39.78,39.79,112575.0,31.4472,31.463,31.3999,31.4078,112575.0
2016-01-29 14:40:00,39.8,39.8,39.77,39.8,69564.0,31.4157,31.4157,31.392,31.4157,69564.0
2016-01-29 14:50:00,39.79,39.8,39.75,39.79,72550.0,31.4078,31.4157,31.3762,31.4078,72550.0
2016-01-29 15:00:00,39.79,39.91,39.77,39.89,136798.0,31.4078,31.5025,31.392,31.4867,136798.0
2016-01-29 15:10:00,39.89,39.89,39.78,39.78,86310.0,31.4867,31.4867,31.3999,31.3999,86310.0
2016-01-29 15:20:00,39.78,39.8,39.71,39.72,214350.0,31.3999,31.4157,31.3446,31.3525,214350.0
2016-01-29 15:30:00,39.72,39.8,39.71,39.77,328345.0,31.3525,31.4157,31.3446,31.392,328345.0
2016-01-29 15:40:00,39.77,39.8,39.75,39.79,303286.0,31.392,31.4157,31.3762,31.4078,303286.0
2016-01-29 15:50:00,39.79,39.79,39.73,39.76,749744.0,31.4078,31.4078,31.3604,31.3841,749744.0
2016-02-01 09:30:00,41.75,42.0,41.42,41.89,1154236.0,32.9549,33.1522,32.6944,33.0654,1154236.0
2016-02-01 09:40:00,41.89,41.91,41.4,41.65,715183.0,33.0654,33.0812,32.6786,32.8759,715183.0
2016-02-01 09:50:00,41.66,41.9,41.5,41.89,1023371.0,32.8838,33.0733,32.7575,33.0654,1023371.0
2016-02-01 10:00:00,41.89,42.24,41.61,41.89,899261.0,33.0654,33.3416,32.8444,33.0654,899261.0
2016-02-01 10:10:00,41.9,42.31,41.89,42.29,801819.0,33.0733,33.3969,33.0654,33.3811,801819.0
2016-02-01 10:20:00,42.29,42.3,41.86,41.96,561384.0,33.3811,33.389,33.0417,33.1206,561384.0
2016-02-01 10:30:00,41.97,42.25,41.94,42.24,429444.0,33.1285,33.3495,33.1048,33.3416,429444.0
2016-02-01 10:40:00,42.25,42.25,42.11,42.24,456034.0,33.3495,33.3495,33.239,33.3416,456034.0
2016-02-01 10:50:00,42.23,42.36,42.16,42.26,530345.0,33.3337,33.4364,33.2785,33.3574,530345.0
2016-02-01 11:00:00,42.28,42.43,42.27,42.33,328976.0,33.3732,33.4916,33.3653,33.4127,328976.0
2016-02-01 11:10:00,42.33,42.47,42.31,42.43,438668.0,33.4127,33.5232,33.3969,33.4916,438668.0
2016-02-01 11:20:00,42.43,42.58,42.43,42.55,334365.0,33.4916,33.61,33.4916,33.5863,334365.0
2016-02-01 11:30:00,42.55,42.7,42.43,42.65,408859.0,33.5863,33.7047,33.4916,33.6653,408859.0
2016-02-01 11:40:00,42.65,42.69,42.59,42.65,399541.0,33.6653,33.6968,33.6179,33.6653,399541.0
2016-02-01 11:50:00,42.66,42.8,42.65,42.79,485707.0,33.6732,33.7837,33.6653,33.7758,485707.0
2016-02-01 12:00:00,42.8,42.89,42.71,42.8,304527.0,33.7837,33.8547,33.7126,33.7837,304527.0
2016-02-01 12:10:00,42.79,42.8,42.6,42.68,269218.0,33.7758,33.7837,33.6258,33.6889,269218.0
2016-02-01 12:20:00,42.68,42.79,42.56,42.78,234746.0,33.6889,33.7758,33.5942,33.7679,234746.0
2016-02-01 12:30:00,42.79,42.88,42.69,42.74,239612.0,33.7758,33.8468,33.6968,33.7363,239612.0
2016-02-01 12:40:00,42.74,42.99,42.72,42.96,222513.0,33.7363,33.9336,33.7205,33.91,222513.0
2016-02-01 12:50:00,42.97,43.0,42.79,42.99,232527.0,33.9179,33.9415,33.7758,33.9336,232527.0
2016-02-01 13:00:00,42.99,43.06,42.95,42.96,408448.0,33.9336,33.9889,33.9021,33.91,408448.0
2016-02-01 13:10:00,42.96,42.99,42.87,42.94,230156.0,33.91,33.9336,33.8389,33.8942,230156.0
2016-02-01 13:20:00,42.94,43.05,42.85,43.04,183322.0,33.8942,33.981,33.8231,33.9731,183322.0
2016-02-01 13:30:00,43.04,43.19,43.04,43.12,294744.0,33.9731,34.0915,33.9731,34.0363,294744.0
2016-02-01 13:40:00,43.12,43.35,43.09,43.14,236718.0,34.0363,34.2178,34.0126,34.052,236718.0
2016-02-01 13:50:00,43.13,43.26,43.11,43.22,417999.0,34.0441,34.1468,34.0284,34.1152,417999.0
2016-02-01 14:00:00,43.23,43.32,43.15,43.16,425163.0,34.1231,34.1941,34.0599,34.0678,425163.0
2016-02-01 14:10:00,43.16,43.21,43.1,43.2,279827.0,34.0678,34.1073,34.0205,34.0994,279827.0
2016-02-01 14:20:00,43.2,43.2,43.14,43.2,284906.0,34.0994,34.0994,34.052,34.0994,284906.0
2016-02-01 14:30:00,43.2,43.2,43.04,43.2,323868.0,34.0994,34.0994,33.9731,34.0994,323868.0
2016-02-01 14:40:00,43.2,43.2,43.16,43.17,267238.0,34.0994,34.0994,34.0678,34.0757,267238.0
2016-02-01 14:50:00,43.18,43.19,43.04,43.19,401622.0,34.0836,34.0915,33.9731,34.0915,401622.0
2016-02-01 15:00:00,43.18,43.2,43.11,43.13,351363.0,34.0836,34.0994,34.0284,34.0441,351363.0
2016-02-01 15:10:00,43.13,43.19,43.09,43.19,363904.0,34.0441,34.0915,34.0126,34.0915,363904.0
2016-02-01 15:20:00,43.19,43.21,43.16,43.2,600581.0,34.0915,34.1073,34.0678,34.0994,600581.0
2016-02-01 15:30:00,43.2,43.2,43.12,43.15,554090.0,34.0994,34.0994,34.0363,34.0599,554090.0
2016-02-01 15:40:00,43.16,43.2,43.13,43.18,559220.0,34.0678,34.0994,34.0441,34.0836,559220.0
2016-02-01 15:50:00,43.18,43.18,43.07,43.12,1222265.0,34.0836,34.0836,33.9968,34.0363,1222265.0
2016-02-02 09:30:00,42.52,42.81,42.48,42.53,472815.0,33.5627,33.7916,33.5311,33.5705,472815.0
2016-02-02 09:40:00,42.52,42.6,42.35,42.45,390634.0,33.5627,33.6258,33.4285,33.5074,390634.0
2016-02-02 09:50:00,42.45,42.54,42.36,42.46,411678.0,33.5074,33.5784,33.4364,33.5153,411678.0
2016-02-02 10:00:00,42.47,42.72,42.45,42.55,372810.0,33.5232,33.7205,33.5074,33.5863,372810.0
2016-02-02 10:10:00,42.55,42.6,42.36,42.59,405563.0,33.5863,33.6258,33.4364,33.6179,405563.0
2016-02-02 10:20:00,42.59,42.7,42.45,42.64,434643.0,33.6179,33.7047,33.5074,33.6574,434643.0
2016-02-02 10:30:00,42.64,42.72,42.5,42.62,381181.0,33.6574,33.7205,33.5469,33.6416,381181.0
2016-02-02 10:40:00,42.62,42.63,42.46,42.6,285818.0,33.6416,33.6495,33.5153,33.6258,285818.0
2016-02-02 10:50:00,42.61,42.75,42.53,42.75,930847.0,33.6337,33.7442,33.5705,33.7442,930847.0
2016-02-02 11:00:00,42.75,42.87,42.7,42.87,224207.0,33.7442,33.8389,33.7047,33.8389,224207.0
2016-02-02 11:10:00,42.87,43.09,42.86,43.06,473595.0,33.8389,34.0126,33.831,33.9889,473595.0
2016-02-02 11:20:00,43.07,43.2,43.05,43.19,250933.0,33.9968,34.0994,33.981,34.0915,250933.0
2016-02-02 11:30:00,43.19,43.24,43.02,43.1,435068.0,34.0915,34.131,33.9573,34.0205,435068.0
2016-02-02 11:40:00,43.1,43.12,43.05,43.11,330063.0,34.0205,34.0363,33.981,34.0284,330063.0
2016-02-02 11:50:00,43.11,43.16,42.89,43.05,197075.0,34.0284,34.0678,33.8547,33.981,197075.0
2016-02-02 12:00:00,43.05,43.15,42.98,43.11,483582.0,33.981,34.0599,33.9257,34.0284,483582.0
2016-02-02 12:10:00,43.11,43.12,42.98,43.05,193863.0,34.0284,34.0363,33.9257,33.981,193863.0
2016-02-02 12:20:00,43.04,43.06,42.86,42.92,305269.0,33.9731,33.9889,33.831,33.8784,305269.0
2016-02-02 12:30:00,42.93,43.08,42.92,43.02,175289.0,33.8863,34.0047,33.8784,33.9573,175289.0
2016-02-02 12:40:00,43.02,43.21,43.02,43.21,165027.0,33.9573,34.1073,33.9573,34.1073,165027.0
2016-02-02 12:50:00,43.2,43.22,43.0,43.0,144805.0,34.0994,34.1152,33.9415,33.9415,144805.0
2016-02-02 13:00:00,43.0,43.04,42.92,43.0,286230.0,33.9415,33.9731,33.8784,33.9415,286230.0
2016-02-02 13:10:00,43.0,43.03,42.97,43.0,165344.0,33.9415,33.9652,33.9179,33.9415,165344.0
2016-02-02 13:20:00,42.99,43.01,42.95,43.0,97525.0,33.9336,33.9494,33.9021,33.9415,97525.0
2016-02-02 13:30:00,43.0,43.1,42.99,43.04,215879.0,33.9415,34.0205,33.9336,33.9731,215879.0
2016-02-02 13:40:00,43.05,43.05,42.9,42.91,185902.0,33.981,33.981,33.8626,33.8705,185902.0
2016-02-02 13:50:00,42.91,42.95,42.67,42.71,290137.0,33.8705,33.9021,33.6811,33.7126,290137.0
2016-02-02 14:00:00,42.7,42.86,42.64,42.81,190975.0,33.7047,33.831,33.6574,33.7916,190975.0
2016-02-02 14:10:00,42.8,42.93,42.73,42.92,179843.0,33.7837,33.8863,33.7284,33.8784,179843.0
2016-02-02 14:20:00,42.93,42.93,42.81,42.83,128068.0,33.8863,33.8863,33.7916,33.8073,128068.0
2016-02-02 14:30:00,42.83,42.86,42.73,42.85,155403.0,33.8073,33.831,33.7284,33.8231,155403.0
2016-02-02 14:40:00,42.86,42.99,42.85,42.91,173919.0,33.831,33.9336,33.8231,33.8705,173919.0
2016-02-02 14:50:00,42.91,42.95,42.86,42.87,183019.0,33.8705,33.9021,33.831,33.8389,183019.0
2016-02-02 15:00:00,42.87,42.9,42.78,42.79,254349.0,33.8389,33.8626,33.7679,33.7758,254349.0
2016-02-02 15:10:00,42.79,42.93,42.78,42.81,368973.0,33.7758,33.8863,33.7679,33.7916,368973.0
2016-02-02 15:20:00,42.81,42.82,42.7,42.77,287053.0,33.7916,33.7995,33.7047,33.76,287053.0
2016-02-02 15:30:00,42.77,42.8,42.72,42.73,495601.0,33.76,33.7837,33.7205,33.7284,495601.0
2016-02-02 15:40:00,42.73,42.93,42.73,42.9,506921.0,33.7284,33.8863,33.7284,33.8626,506921.0
2016-02-02 15:50:00,42.9,42.9,42.76,42.78,646815.0,33.8626,33.8626,33.7521,33.7679,646815.0
2016-02-03 09:30:00,43.31,43.37,42.99,43.32,334204.0,34.1862,34.2336,33.9336,34.1941,334204.0
2016-02-03 09:40:00,43.32,43.33,43.15,43.16,363658.0,34.1941,34.202,34.0599,34.0678,363658.0
2016-02-03 09:50:00,43.17,43.18,42.96,42.99,234480.0,34.0757,34.0836,33.91,33.9336,234480.0
2016-02-03 10:00:00,42.98,43.0,42.86,42.88,126906.0,33.9257,33.9415,33.831,33.8468,126906.0
2016-02-03 10:10:00,42.88,42.96,42.75,42.95,127367.0,33.8468,33.91,33.7442,33.9021,127367.0
2016-02-03 10:20:00,42.95,42.96,42.8,42.82,109075.0,33.9021,33.91,33.7837,33.7995,109075.0
2016-02-03 10:30:00,42.81,42.9,42.74,42.9,174559.0,33.7916,33.8626,33.7363,33.8626,174559.0
2016-02-03 10:40:00,42.89,42.93,42.83,42.83,120498.0,33.8547,33.8863,33.8073,33.8073,120498.0
2016-02-03 10:50:00,42.84,43.01,42.84,43.0,150727.0,33.8152,33.9494,33.8152,33.9415,150727.0
2016-02-03 11:00:00,43.0,43.0,42.87,42.93,147756.0,33.9415,33.9415,33.8389,33.8863,147756.0
2016-02-03 11:10:00,42.93,43.0,42.85,42.97,115536.0,33.8863,33.9415,33.8231,33.9179,115536.0
2016-02-03 11:20:00,42.96,43.01,42.93,42.97,238175.0,33.91,33.9494,33.8863,33.9179,238175.0
2016-02-03 11:30:00,42.97,43.03,42.92,43.03,132263.0,33.9179,33.9652,33.8784,33.9652,132263.0
2016-02-03 11:40:00,43.03,43.09,42.98,42.98,115334.0,33.9652,34.0126,33.9257,33.9257,115334.0
2016-02-03 11:50:00,42.97,42.98,42.87,42.95,98423.0,33.9179,33.9257,33.8389,33.9021,98423.0
2016-02-03 12:00:00,42.95,43.0,42.92,42.98,125724.0,33.9021,33.9415,33.8784,33.9257,125724.0
2016-02-03 12:10:00,42.98,43.0,42.87,42.97,109865.0,33.9257,33.9415,33.8389,33.9179,109865.0
2016-02-03 12:20:00,42.97,43.03,42.96,42.98,104721.0,33.9179,33.9652,33.91,33.9257,104721.0
2016-02-03 12:30:00,42.99,42.99,42.89,42.98,94651.0,33.9336,33.9336,33.8547,33.9257,94651.0
2016-02-03 12:40:00,42.98,43.01,42.93,43.0,95597.0,33.9257,33.9494,33.8863,33.9415,95597.0
2016-02-03 12:50:00,43.0,43.01,42.95,43.0,126783.0,33.9415,33.9494,33.9021,33.9415,126783.0
2016-02-03 13:00:00,42.99,43.06,42.96,42.96,127617.0,33.9336,33.9889,33.91,33.91,127617.0
2016-02-03 13:10:00,42.96,43.01,42.94,42.97,70140.0,33.91,33.9494,33.8942,33.9179,70140.0
2016-02-03 13:20:00,42.97,43.02,42.94,43.0,71672.0,33.9179,33.9573,33.8942,33.9415,71672.0
2016-02-03 13:30:00,42.99,43.0,42.89,42.91,86261.0,33.9336,33.9415,33.8547,33.8705,86261.0
2016-02-03 13:40:00,42.9,43.0,42.9,42.98,87410.0,33.8626,33.9415,33.8626,33.9257,87410.0
2016-02-03 13:50:00,42.99,43.01,42.95,42.97,101143.0,33.9336,33.9494,33.9021,33.9179,101143.0
2016-02-03 14:00:00,42.97,43.01,42.96,42.98,168909.0,33.9179,33.9494,33.91,33.9257,168909.0
2016-02-03 14:10:00,42.98,43.03,42.97,43.03,221622.0,33.9257,33.9652,33.9179,33.9652,221622.0
2016-02-03 14:20:00,43.03,43.4,43.03,43.34,237743.0,33.9652,34.2573,33.9652,34.2099,237743.0
2016-02-03 14:30:00,43.33,43.34,43.16,43.22,377706.0,34.202,34.2099,34.0678,34.1152,377706.0
2016-02-03 14:40:00,43.21,43.49,43.17,43.47,398139.0,34.1073,34.3283,34.0757,34.3125,398139.0
2016-02-03 14:50:00,43.47,43.56,43.36,43.42,429776.0,34.3125,34.3836,34.2257,34.2731,429776.0
2016-02-03 15:00:00,43.42,43.43,43.23,43.35,328996.0,34.2731,34.2809,34.1231,34.2178,328996.0
2016-02-03 15:10:00,43.35,43.42,43.21,43.21,259699.0,34.2178,34.2731,34.1073,34.1073,259699.0
2016-02-03 15:20:00,43.2,43.28,43.08,43.25,215065.0,34.0994,34.1625,34.0047,34.1389,215065.0
2016-02-03 15:30:00,43.24,43.33,43.23,43.28,443765.0,34.131,34.202,34.1231,34.1625,443765.0
2016-02-03 15:40:00,43.28,43.34,43.24,43.27,396239.0,34.1625,34.2099,34.131,34.1547,396239.0
2016-02-03 15:50:00,43.27,43.31,43.21,43.23,775348.0,34.1547,34.1862,34.1073,34.1231,775348.0
2016-02-04 09:30:00,43.16,43.35,43.0,43.24,199612.0,34.0678,34.2178,33.9415,34.131,199612.0
2016-02-04 09:40:00,43.24,43.35,43.21,43.33,119919.0,34.131,34.2178,34.1073,34.202,119919.0
2016-02-04 09:50:00,43.34,43.35,43.29,43.3,301908.0,34.2099,34.2178,34.1704,34.1783,301908.0
2016-02-04 10:00:00,43.3,43.38,43.24,43.38,158539.0,34.1783,34.2415,34.131,34.2415,158539.0
2016-02-04 10:10:00,43.39,43.41,43.32,43.36,230377.0,34.2494,34.2652,34.1941,34.2257,230377.0
2016-02-04 10:20:00,43.36,43.42,43.3,43.42,167164.0,34.2257,34.2731,34.1783,34.2731,167164.0
2016-02-04 10:30:00,43.43,43.58,43.43,43.5,179347.0,34.2809,34.3993,34.2809,34.3362,179347.0
2016-02-04 10:40:00,43.51,43.67,43.49,43.65,172632.0,34.3441,34.4704,34.3283,34.4546,172632.0
2016-02-04 10:50:00,43.65,43.74,43.64,43.65,272839.0,34.4546,34.5256,34.4467,34.4546,272839.0
2016-02-04 11:00:00,43.64,43.66,43.54,43.57,133720.0,34.4467,34.4625,34.3678,34.3915,133720.0
2016-02-04 11:10:00,43.58,43.59,43.41,43.43,168567.0,34.3993,34.4072,34.2652,34.2809,168567.0
2016-02-04 11:20:00,43.43,43.51,43.42,43.42,98198.0,34.2809,34.3441,34.2731,34.2731,98198.0
2016-02-04 11:30:00,43.42,43.43,43.33,43.35,104837.0,34.2731,34.2809,34.202,34.2178,104837.0
2016-02-04 11:40:00,43.35,43.42,43.29,43.38,93164.0,34.2178,34.2731,34.1704,34.2415,93164.0
2016-02-04 11:50:00,43.38,43.38,43.25,43.26,168397.0,34.2415,34.2415,34.1389,34.1468,168397.0
2016-02-04 12:00:00,43.26,43.27,43.18,43.2,208745.0,34.1468,34.1547,34.0836,34.0994,208745.0
2016-02-04 12:10:00,43.21,43.36,43.2,43.32,85129.0,34.1073,34.2257,34.0994,34.1941,85129.0
2016-02-04 12:20:00,43.33,43.38,43.29,43.32,92849.0,34.202,34.2415,34.1704,34.1941,92849.0
2016-02-04 12:30:00,43.31,43.32,43.26,43.29,90551.0,34.1862,34.1941,34.1468,34.1704,90551.0
2016-02-04 12:40:00,43.29,43.33,43.24,43.27,97053.0,34.1704,34.202,34.131,34.1547,97053.0
2016-02-04 12:50:00,43.27,43.34,43.23,43.32,66560.0,34.1547,34.2099,34.1231,34.1941,66560.0
2016-02-04 13:00:00,43.32,43.37,43.3,43.34,86276.0,34.1941,34.2336,34.1783,34.2099,86276.0
2016-02-04 13:10:00,43.35,43.41,43.33,43.35,84940.0,34.2178,34.2652,34.202,34.2178,84940.0
2016-02-04 13:20:00,43.35,43.51,43.35,43.5,54734.0,34.2178,34.3441,34.2178,34.3362,54734.0
2016-02-04 13:30:00,43.5,43.53,43.39,43.41,101740.0,34.3362,34.3599,34.2494,34.2652,101740.0
2016-02-04 13:40:00,43.41,43.42,43.31,43.32,64386.0,34.2652,34.2731,34.1862,34.1941,64386.0
2016-02-04 13:50:00,43.32,43.33,43.19,43.2,126827.0,34.1941,34.202,34.0915,34.0994,126827.0
2016-02-04 14:00:00,43.2,43.23,43.17,43.19,69841.0,34.0994,34.1231,34.0757,34.0915,69841.0
2016-02-04 14:10:00,43.19,43.23,43.17,43.2,133431.0,34.0915,34.1231,34.0757,34.0994,133431.0
2016-02-04 14:20:00,43.21,43.22,43.13,43.15,165776.0,34.1073,34.1152,34.0441,34.0599,165776.0
2016-02-04 14:30:00,43.14,43.19,43.08,43.09,95384.0,34.052,34.0915,34.0047,34.0126,95384.0
2016-02-04 14:40:00,43.08,43.17,43.07,43.15,92505.0,34.0047,34.0757,33.9968,34.0599,92505.0
2016-02-04 14:50:00,43.15,43.25,43.12,43.25,94599.0,34.0599,34.1389,34.0363,34.1389,94599.0
2016-02-04 15:00:00,43.25,43.32,43.23,43.31,122028.0,34.1389,34.1941,34.1231,34.1862,122028.0
2016-02-04 15:10:00,43.32,43.41,43.3,43.36,125097.0,34.1941,34.2652,34.1783,34.2257,125097.0
2016-02-04 15:20:00,43.37,43.41,43.36,43.38,122840.0,34.2336,34.2652,34.2257,34.2415,122840.0
2016-02-04 15:30:00,43.38,43.44,43.35,43.44,168534.0,34.2415,34.2888,34.2178,34.2888,168534.0
2016-02-04 15:40:00,43.44,43.49,43.41,43.46,349110.0,34.2888,34.3283,34.2652,34.3046,349110.0
2016-02-04 15:50:00,43.45,43.47,43.43,43.44,457247.0,34.2967,34.3125,34.2809,34.2888,457247.0
2016-02-05 09:30:00,43.88,43.97,43.72,43.88,228402.0,34.6362,34.7072,34.5099,34.6362,228402.0
2016-02-05 09:40:00,43.89,43.91,43.79,43.85,175365.0,34.644,34.6598,34.5651,34.6125,175365.0
2016-02-05 09:50:00,43.85,43.91,43.84,43.84,149187.0,34.6125,34.6598,34.6046,34.6046,149187.0
2016-02-05 10:00:00,43.84,43.89,43.8,43.8,191365.0,34.6046,34.644,34.573,34.573,191365.0
2016-02-05 10:10:00,43.8,43.89,43.79,43.88,93335.0,34.573,34.644,34.5651,34.6362,93335.0
2016-02-05 10:20:00,43.87,43.9,43.7,43.74,78314.0,34.6283,34.6519,34.4941,34.5256,78314.0
2016-02-05 10:30:00,43.74,43.8,43.63,43.73,134969.0,34.5256,34.573,34.4388,34.5178,134969.0
2016-02-05 10:40:00,43.73,43.76,43.68,43.71,93642.0,34.5178,34.5414,34.4783,34.502,93642.0
2016-02-05 10:50:00,43.71,43.73,43.6,43.6,156845.0,34.502,34.5178,34.4151,34.4151,156845.0
2016-02-05 11:00:00,43.6,43.67,43.58,43.58,143099.0,34.4151,34.4704,34.3993,34.3993,143099.0
2016-02-05 11:10:00,43.58,43.66,43.55,43.59,72234.0,34.3993,34.4625,34.3757,34.4072,72234.0
2016-02-05 11:20:00,43.6,43.63,43.47,43.52,75910.0,34.4151,34.4388,34.3125,34.352,75910.0
2016-02-05 11:30:00,43.51,43.53,43.36,43.39,167588.0,34.3441,34.3599,34.2257,34.2494,167588.0
2016-02-05 11:40:00,43.39,43.41,43.23,43.41,196716.0,34.2494,34.2652,34.1231,34.2652,196716.0
2016-02-05 11:50:00,43.41,43.46,43.29,43.39,137689.0,34.2652,34.3046,34.1704,34.2494,137689.0
2016-02-05 12:00:00,43.39,43.54,43.37,43.52,177899.0,34.2494,34.3678,34.2336,34.352,177899.0
2016-02-05 12:10:00,43.52,43.53,43.27,43.27,176336.0,34.352,34.3599,34.1547,34.1547,176336.0
2016-02-05 12:20:00,43.28,43.33,43.28,43.32,125229.0,34.1625,34.202,34.1625,34.1941,125229.0
2016-02-05 12:30:00,43.32,43.33,43.28,43.29,153445.0,34.1941,34.202,34.1625,34.1704,153445.0
2016-02-05 12:40:00,43.28,43.3,43.24,43.24,97137.0,34.1625,34.1783,34.131,34.131,97137.0
2016-02-05 12:50:00,43.24,43.28,43.18,43.2,144650.0,34.131,34.1625,34.0836,34.0994,144650.0
2016-02-05 13:00:00,43.21,43.3,43.2,43.3,78284.0,34.1073,34.1783,34.0994,34.1783,78284.0
2016-02-05 13:10:00,43.31,43.35,43.29,43.29,75216.0,34.1862,34.2178,34.1704,34.1704,75216.0
2016-02-05 13:20:00,43.29,43.34,43.24,43.27,105357.0,34.1704,34.2099,34.131,34.1547,105357.0
2016-02-05 13:30:00,43.26,43.3,43.24,43.26,87018.0,34.1468,34.1783,34.131,34.1468,87018.0
2016-02-05 13:40:00,43.26,43.26,43.16,43.17,89296.0,34.1468,34.1468,34.0678,34.0757,89296.0
2016-02-05 13:50:00,43.18,43.29,43.17,43.29,86712.0,34.0836,34.1704,34.0757,34.1704,86712.0
2016-02-05 14:00:00,43.29,43.3,43.23,43.27,89520.0,34.1704,34.1783,34.1231,34.1547,89520.0
2016-02-05 14:10:00,43.27,43.28,43.15,43.17,129831.0,34.1547,34.1625,34.0599,34.0757,129831.0
2016-02-05 14:20:00,43.16,43.18,43.1,43.11,114585.0,34.0678,34.0836,34.0205,34.0284,114585.0
2016-02-05 14:30:00,43.11,43.18,43.07,43.09,208704.0,34.0284,34.0836,33.9968,34.0126,208704.0
2016-02-05 14:40:00,43.09,43.15,43.08,43.12,131344.0,34.0126,34.0599,34.0047,34.0363,131344.0
2016-02-05 14:50:00,43.12,43.18,43.09,43.12,145321.0,34.0363,34.0836,34.0126,34.0363,145321.0
2016-02-05 15:00:00,43.11,43.11,43.02,43.05,120138.0,34.0284,34.0284,33.9573,33.981,120138.0
2016-02-05 15:10:00,43.05,43.08,43.04,43.08,166438.0,33.981,34.0047,33.9731,34.0047,166438.0
2016-02-05 15:20:00,43.08,43.08,43.02,43.04,163649.0,34.0047,34.0047,33.9573,33.9731,163649.0
2016-02-05 15:30:00,43.04,43.04,42.96,42.97,259021.0,33.9731,33.9731,33.91,33.9179,259021.0
2016-02-05 15:40:00,42.97,43.02,42.94,43.01,333353.0,33.9179,33.9573,33.8942,33.9494,333353.0
2016-02-05 15:50:00,43.0,43.07,42.98,43.06,658077.0,33.9415,33.9968,33.9257,33.9889,658077.0
2016-02-08 09:30:00,42.75,43.06,42.7,42.77,155898.0,33.7442,33.9889,33.7047,33.76,155898.0
2016-02-08 09:40:00,42.77,42.88,42.66,42.73,173009.0,33.76,33.8468,33.6732,33.7284,173009.0
2016-02-08 09:50:00,42.74,42.75,42.56,42.72,119277.0,33.7363,33.7442,33.5942,33.7205,119277.0
2016-02-08 10:00:00,42.73,42.84,42.67,42.69,84700.0,33.7284,33.8152,33.6811,33.6968,84700.0
2016-02-08 10:10:00,42.69,42.77,42.68,42.73,142831.0,33.6968,33.76,33.6889,33.7284,142831.0
2016-02-08 10:20:00,42.72,42.79,42.65,42.75,105231.0,33.7205,33.7758,33.6653,33.7442,105231.0
2016-02-08 10:30:00,42.75,42.88,42.74,42.84,166980.0,33.7442,33.8468,33.7363,33.8152,166980.0
2016-02-08 10:40:00,42.85,42.86,42.73,42.8,94360.0,33.8231,33.831,33.7284,33.7837,94360.0
2016-02-08 10:50:00,42.8,42.83,42.74,42.82,308628.0,33.7837,33.8073,33.7363,33.7995,308628.0
2016-02-08 11:00:00,42.82,42.89,42.76,42.77,107939.0,33.7995,33.8547,33.7521,33.76,107939.0
2016-02-08 11:10:00,42.78,42.81,42.72,42.8,73585.0,33.7679,33.7916,33.7205,33.7837,73585.0
2016-02-08 11:20:00,42.79,42.82,42.76,42.8,154577.0,33.7758,33.7995,33.7521,33.7837,154577.0
2016-02-08 11:30:00,42.8,42.82,42.74,42.76,80603.0,33.7837,33.7995,33.7363,33.7521,80603.0
2016-02-08 11:40:00,42.77,42.77,42.68,42.74,87342.0,33.76,33.76,33.6889,33.7363,87342.0
2016-02-08 11:50:00,42.73,42.81,42.69,42.79,84412.0,33.7284,33.7916,33.6968,33.7758,84412.0
2016-02-08 12:00:00,42.8,42.81,42.77,42.78,61939.0,33.7837,33.7916,33.76,33.7679,61939.0
2016-02-08 12:10:00,42.79,42.81,42.76,42.78,70950.0,33.7758,33.7916,33.7521,33.7679,70950.0
2016-02-08 12:20:00,42.78,42.81,42.76,42.78,90894.0,33.7679,33.7916,33.7521,33.7679,90894.0
2016-02-08 12:30:00,42.78,42.82,42.77,42.8,131230.0,33.7679,33.7995,33.76,33.7837,131230.0
2016-02-08 12:40:00,42.8,42.82,42.77,42.8,83137.0,33.7837,33.7995,33.76,33.7837,83137.0
2016-02-08 12:50:00,42.81,42.85,42.8,42.84,95850.0,33.7916,33.8231,33.7837,33.8152,95850.0
2016-02-08 13:00:00,42.84,42.85,42.78,42.8,89503.0,33.8152,33.8231,33.7679,33.7837,89503.0
2016-02-08 13:10:00,42.79,42.8,42.77,42.8,72486.0,33.7758,33.7837,33.76,33.7837,72486.0
2016-02-08 13:20:00,42.8,42.81,42.76,42.79,79112.0,33.7837,33.7916,33.7521,33.7758,79112.0
2016-02-08 13:30:00,42.78,42.82,42.75,42.76,121906.0,33.7679,33.7995,33.7442,33.7521,121906.0
2016-02-08 13:40:00,42.76,42.76,42.72,42.73,51588.0,33.7521,33.7521,33.7205,33.7284,51588.0
2016-02-08 13:50:00,42.73,42.75,42.71,42.74,46181.0,33.7284,33.7442,33.7126,33.7363,46181.0
2016-02-08 14:00:00,42.73,42.83,42.73,42.83,68085.0,33.7284,33.8073,33.7284,33.8073,68085.0
2016-02-08 14:10:00,42.83,42.83,42.75,42.78,80113.0,33.8073,33.8073,33.7442,33.7679,80113.0
2016-02-08 14:20:00,42.77,42.81,42.76,42.78,80193.0,33.76,33.7916,33.7521,33.7679,80193.0
2016-02-08 14:30:00,42.77,42.81,42.77,42.79,115155.0,33.76,33.7916,33.76,33.7758,115155.0
2016-02-08 14:40:00,42.79,42.91,42.78,42.9,147294.0,33.7758,33.8705,33.7679,33.8626,147294.0
2016-02-08 14:50:00,42.9,42.93,42.86,42.88,96570.0,33.8626,33.8863,33.831,33.8468,96570.0
2016-02-08 15:00:00,42.88,42.93,42.85,42.89,191960.0,33.8468,33.8863,33.8231,33.8547,191960.0
2016-02-08 15:10:00,42.9,43.03,42.89,43.02,143150.0,33.8626,33.9652,33.8547,33.9573,143150.0
2016-02-08 15:20:00,43.02,43.06,42.99,43.01,191440.0,33.9573,33.9889,33.9336,33.9494,191440.0
2016-02-08 15:30:00,43.01,43.12,43.0,43.06,235169.0,33.9494,34.0363,33.9415,33.9889,235169.0
2016-02-08 15:40:00,43.06,43.21,43.06,43.13,412662.0,33.9889,34.1073,33.9889,34.0441,412662.0
2016-02-08 15:50:00,43.14,43.14,43.03,43.12,588960.0,34.052,34.052,33.9652,34.0363,588960.0
2016-02-09 09:30:00,42.78,43.04,42.71,42.99,218113.0,33.7679,33.9731,33.7126,33.9336,218113.0
2016-02-09 09:40:00,42.99,43.15,42.88,43.12,101481.0,33.9336,34.0599,33.8468,34.0363,101481.0
2016-02-09 09:50:00,43.12,43.13,42.89,42.89,96431.0,34.0363,34.0441,33.8547,33.8547,96431.0
2016-02-09 10:00:00,42.87,42.93,42.82,42.84,136541.0,33.8389,33.8863,33.7995,33.8152,136541.0
2016-02-09 10:10:00,42.84,42.9,42.77,42.84,92358.0,33.8152,33.8626,33.76,33.8152,92358.0
2016-02-09 10:20:00,42.84,42.85,42.76,42.78,83415.0,33.8152,33.8231,33.7521,33.7679,83415.0
2016-02-09 10:30:00,42.78,42.82,42.7,42.8,63479.0,33.7679,33.7995,33.7047,33.7837,63479.0
2016-02-09 10:40:00,42.8,42.8,42.72,42.78,95654.0,33.7837,33.7837,33.7205,33.7679,95654.0
2016-02-09 10:50:00,42.77,42.8,42.61,42.68,116241.0,33.76,33.7837,33.6337,33.6889,116241.0
2016-02-09 11:00:00,42.68,42.79,42.67,42.77,121859.0,33.6889,33.7758,33.6811,33.76,121859.0
2016-02-09 11:10:00,42.77,42.79,42.66,42.75,213709.0,33.76,33.7758,33.6732,33.7442,213709.0
2016-02-09 11:20:00,42.75,42.89,42.75,42.85,110177.0,33.7442,33.8547,33.7442,33.8231,110177.0
2016-02-09 11:30:00,42.84,42.85,42.7,42.7,79665.0,33.8152,33.8231,33.7047,33.7047,79665.0
2016-02-09 11:40:00,42.7,42.88,42.7,42.8,78094.0,33.7047,33.8468,33.7047,33.7837,78094.0
2016-02-09 11:50:00,42.79,42.79,42.66,42.67,60510.0,33.7758,33.7758,33.6732,33.6811,60510.0
2016-02-09 12:00:00,42.67,42.76,42.63,42.75,77697.0,33.6811,33.7521,33.6495,33.7442,77697.0
2016-02-09 12:10:00,42.75,42.77,42.62,42.62,118653.0,33.7442,33.76,33.6416,33.6416,118653.0
2016-02-09 12:20:00,42.62,42.75,42.61,42.71,49562.0,33.6416,33.7442,33.6337,33.7126,49562.0
2016-02-09 12:30:00,42.71,42.78,42.69,42.71,60706.0,33.7126,33.7679,33.6968,33.7126,60706.0
2016-02-09 12:40:00,42.72,42.76,42.68,42.71,54809.0,33.7205,33.7521,33.6889,33.7126,54809.0
2016-02-09 12:50:00,42.7,42.76,42.69,42.75,47505.0,33.7047,33.7521,33.6968,33.7442,47505.0
2016-02-09 13:00:00,42.74,42.81,42.74,42.76,82437.0,33.7363,33.7916,33.7363,33.7521,82437.0
2016-02-09 13:10:00,42.77,42.77,42.68,42.75,71445.0,33.76,33.76,33.6889,33.7442,71445.0
2016-02-09 13:20:00,42.76,42.82,42.75,42.79,53044.0,33.7521,33.7995,33.7442,33.7758,53044.0
2016-02-09 13:30:00,42.79,42.9,42.77,42.79,111495.0,33.7758,33.8626,33.76,33.7758,111495.0
2016-02-09 13:40:00,42.79,42.82,42.75,42.76,69637.0,33.7758,33.7995,33.7442,33.7521,69637.0
2016-02-09 13:50:00,42.76,42.9,42.75,42.85,67314.0,33.7521,33.8626,33.7442,33.8231,67314.0
2016-02-09 14:00:00,42.85,42.99,42.82,42.87,272132.0,33.8231,33.9336,33.7995,33.8389,272132.0
2016-02-09 14:10:00,42.88,42.92,42.82,42.9,591918.0,33.8468,33.8784,33.7995,33.8626,591918.0
2016-02-09 14:20:00,42.9,42.91,42.68,42.71,140168.0,33.8626,33.8705,33.6889,33.7126,140168.0
2016-02-09 14:30:00,42.71,42.81,42.7,42.77,127831.0,33.7126,33.7916,33.7047,33.76,127831.0
2016-02-09 14:40:00,42.77,42.87,42.72,42.73,186692.0,33.76,33.8389,33.7205,33.7284,186692.0
2016-02-09 14:50:00,42.72,42.8,42.7,42.79,69184.0,33.7205,33.7837,33.7047,33.7758,69184.0
2016-02-09 15:00:00,42.79,42.94,42.78,42.88,193278.0,33.7758,33.8942,33.7679,33.8468,193278.0
2016-02-09 15:10:00,42.88,42.92,42.82,42.84,158282.0,33.8468,33.8784,33.7995,33.8152,158282.0
2016-02-09 15:20:00,42.83,42.87,42.73,42.77,146391.0,33.8073,33.8389,33.7284,33.76,146391.0
2016-02-09 15:30:00,42.77,42.82,42.73,42.74,185163.0,33.76,33.7995,33.7284,33.7363,185163.0
2016-02-09 15:40:00,42.75,42.76,42.56,42.62,346068.0,33.7442,33.7521,33.5942,33.6416,346068.0
2016-02-09 15:50:00,42.63,42.65,42.57,42.6,821537.0,33.6495,33.6653,33.6021,33.6258,821537.0
2016-02-10 09:30:00,42.95,43.11,42.7,42.97,149218.0,33.9021,34.0284,33.7047,33.9179,149218.0
2016-02-10 09:40:00,42.97,43.08,42.97,43.07,125053.0,33.9179,34.0047,33.9179,33.9968,125053.0
2016-02-10 09:50:00,43.07,43.1,42.99,43.05,89981.0,33.9968,34.0205,33.9336,33.981,89981.0
2016-02-10 10:00:00,43.05,43.25,43.04,43.2,310516.0,33.981,34.1389,33.9731,34.0994,310516.0
2016-02-10 10:10:00,43.2,43.36,43.18,43.34,240279.0,34.0994,34.2257,34.0836,34.2099,240279.0
2016-02-10 10:20:00,43.34,43.38,43.2,43.22,187081.0,34.2099,34.2415,34.0994,34.1152,187081.0
2016-02-10 10:30:00,43.23,43.26,43.17,43.24,162297.0,34.1231,34.1468,34.0757,34.131,162297.0
2016-02-10 10:40:00,43.24,43.25,43.14,43.23,95146.0,34.131,34.1389,34.052,34.1231,95146.0
2016-02-10 10:50:00,43.24,43.25,43.07,43.19,148125.0,34.131,34.1389,33.9968,34.0915,148125.0
2016-02-10 11:00:00,43.19,43.21,43.02,43.1,144890.0,34.0915,34.1073,33.9573,34.0205,144890.0
2016-02-10 11:10:00,43.1,43.1,42.95,42.98,304595.0,34.0205,34.0205,33.9021,33.9257,304595.0
2016-02-10 11:20:00,42.98,43.0,42.92,42.94,134895.0,33.9257,33.9415,33.8784,33.8942,134895.0
2016-02-10 11:30:00,42.95,42.99,42.87,42.88,82498.0,33.9021,33.9336,33.8389,33.8468,82498.0
2016-02-10 11:40:00,42.88,42.92,42.79,42.92,99187.0,33.8468,33.8784,33.7758,33.8784,99187.0
2016-02-10 11:50:00,42.91,42.94,42.83,42.84,85945.0,33.8705,33.8942,33.8073,33.8152,85945.0
2016-02-10 12:00:00,42.85,42.92,42.83,42.91,218428.0,33.8231,33.8784,33.8073,33.8705,218428.0
2016-02-10 12:10:00,42.91,42.91,42.75,42.79,107900.0,33.8705,33.8705,33.7442,33.7758,107900.0
2016-02-10 12:20:00,42.79,42.87,42.79,42.84,111587.0,33.7758,33.8389,33.7758,33.8152,111587.0
2016-02-10 12:30:00,42.85,42.96,42.81,42.96,81803.0,33.8231,33.91,33.7916,33.91,81803.0
2016-02-10 12:40:00,42.96,42.97,42.86,42.87,104600.0,33.91,33.9179,33.831,33.8389,104600.0
2016-02-10 12:50:00,42.87,42.88,42.77,42.79,174024.0,33.8389,33.8468,33.76,33.7758,174024.0
2016-02-10 13:00:00,42.79,42.82,42.73,42.73,339637.0,33.7758,33.7995,33.7284,33.7284,339637.0
2016-02-10 13:10:00,42.73,42.86,42.73,42.8,132632.0,33.7284,33.831,33.7284,33.7837,132632.0
2016-02-10 13:20:00,42.8,42.81,42.69,42.72,84274.0,33.7837,33.7916,33.6968,33.7205,84274.0
2016-02-10 13:30:00,42.72,42.75,42.66,42.66,95348.0,33.7205,33.7442,33.6732,33.6732,95348.0
2016-02-10 13:40:00,42.67,42.7,42.62,42.65,143202.0,33.6811,33.7047,33.6416,33.6653,143202.0
2016-02-10 13:50:00,42.65,42.75,42.64,42.75,177143.0,33.6653,33.7442,33.6574,33.7442,177143.0
2016-02-10 14:00:00,42.75,42.82,42.75,42.8,161571.0,33.7442,33.7995,33.7442,33.7837,161571.0
2016-02-10 14:10:00,42.8,42.98,42.79,42.98,100322.0,33.7837,33.9257,33.7758,33.9257,100322.0
2016-02-10 14:20:00,42.98,42.98,42.9,42.92,80520.0,33.9257,33.9257,33.8626,33.8784,80520.0
2016-02-10 14:30:00,42.92,42.94,42.87,42.88,127454.0,33.8784,33.8942,33.8389,33.8468,127454.0
2016-02-10 14:40:00,42.87,42.88,42.83,42.86,157279.0,33.8389,33.8468,33.8073,33.831,157279.0
2016-02-10 14:50:00,42.85,42.93,42.84,42.91,76083.0,33.8231,33.8863,33.8152,33.8705,76083.0
2016-02-10 15:00:00,42.92,42.94,42.89,42.89,82007.0,33.8784,33.8942,33.8547,33.8547,82007.0
2016-02-10 15:10:00,42.9,42.91,42.8,42.83,154829.0,33.8626,33.8705,33.7837,33.8073,154829.0
2016-02-10 15:20:00,42.83,42.88,42.76,42.78,147392.0,33.8073,33.8468,33.7521,33.7679,147392.0
2016-02-10 15:30:00,42.78,42.81,42.68,42.7,127209.0,33.7679,33.7916,33.6889,33.7047,127209.0
2016-02-10 15:40:00,42.69,42.71,42.61,42.66,251042.0,33.6968,33.7126,33.6337,33.6732,251042.0
2016-02-10 15:50:00,42.65,42.73,42.63,42.7,621530.0,33.6653,33.7284,33.6495,33.7047,621530.0
2016-02-11 09:30:00,42.47,42.6,42.3,42.53,192454.0,33.5232,33.6258,33.389,33.5705,192454.0
2016-02-11 09:40:00,42.54,42.62,42.5,42.52,62013.0,33.5784,33.6416,33.5469,33.5627,62013.0
2016-02-11 09:50:00,42.52,42.67,42.41,42.55,98452.0,33.5627,33.6811,33.4758,33.5863,98452.0
2016-02-11 10:00:00,42.55,42.58,42.43,42.5,71605.0,33.5863,33.61,33.4916,33.5469,71605.0
2016-02-11 10:10:00,42.51,42.56,42.46,42.51,42817.0,33.5548,33.5942,33.5153,33.5548,42817.0
2016-02-11 10:20:00,42.5,42.53,42.42,42.48,64201.0,33.5469,33.5705,33.4837,33.5311,64201.0
2016-02-11 10:30:00,42.48,42.59,42.47,42.47,68323.0,33.5311,33.6179,33.5232,33.5232,68323.0
2016-02-11 10:40:00,42.48,42.56,42.42,42.54,53745.0,33.5311,33.5942,33.4837,33.5784,53745.0
2016-02-11 10:50:00,42.55,42.55,42.43,42.48,65022.0,33.5863,33.5863,33.4916,33.5311,65022.0
2016-02-11 11:00:00,42.48,42.51,42.43,42.46,91395.0,33.5311,33.5548,33.4916,33.5153,91395.0
2016-02-11 11:10:00,42.45,42.48,42.34,42.39,68136.0,33.5074,33.5311,33.4206,33.46,68136.0
2016-02-11 11:20:00,42.4,42.47,42.35,42.36,65319.0,33.4679,33.5232,33.4285,33.4364,65319.0
2016-02-11 11:30:00,42.36,42.38,42.28,42.36,64188.0,33.4364,33.4521,33.3732,33.4364,64188.0
2016-02-11 11:40:00,42.37,42.39,42.28,42.3,32700.0,33.4443,33.46,33.3732,33.389,32700.0
2016-02-11 11:50:00,42.3,42.4,42.3,42.36,28292.0,33.389,33.4679,33.389,33.4364,28292.0
2016-02-11 12:00:00,42.36,42.47,42.35,42.43,47803.0,33.4364,33.5232,33.4285,33.4916,47803.0
2016-02-11 12:10:00,42.43,42.47,42.36,42.38,50940.0,33.4916,33.5232,33.4364,33.4521,50940.0
2016-02-11 12:20:00,42.38,42.46,42.36,42.41,41579.0,33.4521,33.5153,33.4364,33.4758,41579.0
2016-02-11 12:30:00,42.41,42.41,42.34,42.36,37157.0,33.4758,33.4758,33.4206,33.4364,37157.0
2016-02-11 12:40:00,42.36,42.4,42.34,42.37,47193.0,33.4364,33.4679,33.4206,33.4443,47193.0
2016-02-11 12:50:00,42.37,42.5,42.37,42.48,56575.0,33.4443,33.5469,33.4443,33.5311,56575.0
2016-02-11 13:00:00,42.48,42.56,42.45,42.56,95823.0,33.5311,33.5942,33.5074,33.5942,95823.0
2016-02-11 13:10:00,42.57,42.61,42.56,42.56,63453.0,33.6021,33.6337,33.5942,33.5942,63453.0
2016-02-11 13:20:00,42.55,42.59,42.5,42.54,92500.0,33.5863,33.6179,33.5469,33.5784,92500.0
2016-02-11 13:30:00,42.54,42.58,42.43,42.47,64189.0,33.5784,33.61,33.4916,33.5232,64189.0
2016-02-11 13:40:00,42.47,42.48,42.43,42.46,33544.0,33.5232,33.5311,33.4916,33.5153,33544.0
2016-02-11 13:50:00,42.46,42.52,42.45,42.52,83563.0,33.5153,33.5627,33.5074,33.5627,83563.0
2016-02-11 14:00:00,42.52,42.53,42.45,42.52,68245.0,33.5627,33.5705,33.5074,33.5627,68245.0
2016-02-11 14:10:00,42.52,42.55,42.45,42.46,45559.0,33.5627,33.5863,33.5074,33.5153,45559.0
2016-02-11 14:20:00,42.46,42.49,42.42,42.45,74584.0,33.5153,33.539,33.4837,33.5074,74584.0
2016-02-11 14:30:00,42.45,42.51,42.41,42.5,117266.0,33.5074,33.5548,33.4758,33.5469,117266.0
2016-02-11 14:40:00,42.5,42.63,42.46,42.63,228736.0,33.5469,33.6495,33.5153,33.6495,228736.0
2016-02-11 14:50:00,42.63,42.82,42.62,42.71,152993.0,33.6495,33.7995,33.6416,33.7126,152993.0
2016-02-11 15:00:00,42.7,42.72,42.6,42.69,121093.0,33.7047,33.7205,33.6258,33.6968,121093.0
2016-02-11 15:10:00,42.68,42.71,42.59,42.61,166314.0,33.6889,33.7126,33.6179,33.6337,166314.0
2016-02-11 15:20:00,42.6,42.74,42.59,42.73,213192.0,33.6258,33.7363,33.6179,33.7284,213192.0
2016-02-11 15:30:00,42.73,42.77,42.67,42.75,215018.0,33.7284,33.76,33.6811,33.7442,215018.0
2016-02-11 15:40:00,42.76,42.81,42.7,42.71,181442.0,33.7521,33.7916,33.7047,33.7126,181442.0
2016-02-11 15:50:00,42.71,42.77,42.59,42.6,429431.0,33.7126,33.76,33.6179,33.6258,429431.0
2016-02-12 09:30:00,42.77,42.8,42.57,42.58,114022.0,33.76,33.7837,33.6021,33.61,114022.0
2016-02-12 09:40:00,42.58,42.76,42.57,42.76,57578.0,33.61,33.7521,33.6021,33.7521,57578.0
2016-02-12 09:50:00,42.76,42.84,42.73,42.77,49834.0,33.7521,33.8152,33.7284,33.76,49834.0
2016-02-12 10:00:00,42.77,42.85,42.69,42.78,63080.0,33.76,33.8231,33.6968,33.7679,63080.0
2016-02-12 10:10:00,42.78,42.96,42.77,42.96,108582.0,33.7679,33.91,33.76,33.91,108582.0
2016-02-12 10:20:00,42.96,43.05,42.94,43.01,98585.0,33.91,33.981,33.8942,33.9494,98585.0
2016-02-12 10:30:00,43.02,43.12,43.0,43.05,135419.0,33.9573,34.0363,33.9415,33.981,135419.0
2016-02-12 10:40:00,43.04,43.08,42.97,43.08,137970.0,33.9731,34.0047,33.9179,34.0047,137970.0
2016-02-12 10:50:00,43.08,43.13,43.06,43.11,50065.0,34.0047,34.0441,33.9889,34.0284,50065.0
2016-02-12 11:00:00,43.11,43.13,43.06,43.08,59245.0,34.0284,34.0441,33.9889,34.0047,59245.0
2016-02-12 11:10:00,43.07,43.15,43.06,43.08,58973.0,33.9968,34.0599,33.9889,34.0047,58973.0
2016-02-12 11:20:00,43.08,43.09,42.97,42.98,82299.0,34.0047,34.0126,33.9179,33.9257,82299.0
2016-02-12 11:30:00,42.97,43.05,42.97,43.01,63737.0,33.9179,33.981,33.9179,33.9494,63737.0
2016-02-12 11:40:00,43.01,43.05,42.98,43.03,43616.0,33.9494,33.981,33.9257,33.9652,43616.0
2016-02-12 11:50:00,43.02,43.03,42.87,42.94,38258.0,33.9573,33.9652,33.8389,33.8942,38258.0
2016-02-12 12:00:00,42.93,42.95,42.84,42.88,51436.0,33.8863,33.9021,33.8152,33.8468,51436.0
2016-02-12 12:10:00,42.89,42.94,42.86,42.89,58117.0,33.8547,33.8942,33.831,33.8547,58117.0
2016-02-12 12:20:00,42.88,42.94,42.86,42.91,43423.0,33.8468,33.8942,33.831,33.8705,43423.0
2016-02-12 12:30:00,42.92,42.96,42.91,42.95,46932.0,33.8784,33.91,33.8705,33.9021,46932.0
2016-02-12 12:40:00,42.95,42.98,42.93,42.94,29682.0,33.9021,33.9257,33.8863,33.8942,29682.0
2016-02-12 12:50:00,42.94,42.94,42.89,42.9,32478.0,33.8942,33.8942,33.8547,33.8626,32478.0
2016-02-12 13:00:00,42.9,42.98,42.89,42.93,50301.0,33.8626,33.9257,33.8547,33.8863,50301.0
2016-02-12 13:10:00,42.92,42.92,42.82,42.85,100136.0,33.8784,33.8784,33.7995,33.8231,100136.0
2016-02-12 13:20:00,42.85,43.0,42.85,42.99,25287.0,33.8231,33.9415,33.8231,33.9336,25287.0
2016-02-12 13:30:00,43.0,43.06,42.98,43.01,51596.0,33.9415,33.9889,33.9257,33.9494,51596.0
2016-02-12 13:40:00,43.02,43.08,43.0,43.07,51911.0,33.9573,34.0047,33.9415,33.9968,51911.0
2016-02-12 13:50:00,43.08,43.09,43.03,43.06,67191.0,34.0047,34.0126,33.9652,33.9889,67191.0
2016-02-12 14:00:00,43.07,43.14,43.03,43.14,61699.0,33.9968,34.052,33.9652,34.052,61699.0
2016-02-12 14:10:00,43.14,43.2,43.12,43.14,108681.0,34.052,34.0994,34.0363,34.052,108681.0
2016-02-12 14:20:00,43.14,43.22,43.12,43.18,98051.0,34.052,34.1152,34.0363,34.0836,98051.0
2016-02-12 14:30:00,43.18,43.2,43.15,43.19,42135.0,34.0836,34.0994,34.0599,34.0915,42135.0
2016-02-12 14:40:00,43.2,43.28,43.19,43.21,74361.0,34.0994,34.1625,34.0915,34.1073,74361.0
2016-02-12 14:50:00,43.2,43.27,43.2,43.23,43840.0,34.0994,34.1547,34.0994,34.1231,43840.0
2016-02-12 15:00:00,43.23,43.25,43.17,43.21,56040.0,34.1231,34.1389,34.0757,34.1073,56040.0
2016-02-12 15:10:00,43.2,43.28,43.2,43.28,48402.0,34.0994,34.1625,34.0994,34.1625,48402.0
2016-02-12 15:20:00,43.29,43.33,43.27,43.3,63768.0,34.1704,34.202,34.1547,34.1783,63768.0
2016-02-12 15:30:00,43.3,43.32,43.16,43.16,78208.0,34.1783,34.1941,34.0678,34.0678,78208.0
2016-02-12 15:40:00,43.16,43.22,43.11,43.18,218040.0,34.0678,34.1152,34.0284,34.0836,218040.0
2016-02-12 15:50:00,43.18,43.28,43.15,43.19,821712.0,34.0836,34.1625,34.0599,34.0915,821712.0
2016-02-16 09:30:00,43.28,43.43,43.26,43.32,129497.0,34.1625,34.2809,34.1468,34.1941,129497.0
2016-02-16 09:40:00,43.31,43.41,43.28,43.33,121773.0,34.1862,34.2652,34.1625,34.202,121773.0
2016-02-16 09:50:00,43.33,43.34,43.2,43.25,72906.0,34.202,34.2099,34.0994,34.1389,72906.0
2016-02-16 10:00:00,43.24,43.3,43.22,43.27,79946.0,34.131,34.1783,34.1152,34.1547,79946.0
2016-02-16 10:10:00,43.27,43.41,43.27,43.37,84556.0,34.1547,34.2652,34.1547,34.2336,84556.0
2016-02-16 10:20:00,43.38,43.46,43.37,43.45,99429.0,34.2415,34.3046,34.2336,34.2967,99429.0
2016-02-16 10:30:00,43.44,43.5,43.41,43.46,131450.0,34.2888,34.3362,34.2652,34.3046,131450.0
2016-02-16 10:40:00,43.45,43.55,43.45,43.54,139267.0,34.2967,34.3757,34.2967,34.3678,139267.0
2016-02-16 10:50:00,43.54,43.54,43.44,43.45,51229.0,34.3678,34.3678,34.2888,34.2967,51229.0
2016-02-16 11:00:00,43.44,43.45,43.36,43.4,47474.0,34.2888,34.2967,34.2257,34.2573,47474.0
2016-02-16 11:10:00,43.39,43.4,43.34,43.34,88162.0,34.2494,34.2573,34.2099,34.2099,88162.0
2016-02-16 11:20:00,43.34,43.42,43.34,43.4,65225.0,34.2099,34.2731,34.2099,34.2573,65225.0
2016-02-16 11:30:00,43.4,43.53,43.4,43.52,75407.0,34.2573,34.3599,34.2573,34.352,75407.0
2016-02-16 11:40:00,43.52,43.58,43.52,43.55,46944.0,34.352,34.3993,34.352,34.3757,46944.0
2016-02-16 11:50:00,43.55,43.64,43.52,43.63,55210.0,34.3757,34.4467,34.352,34.4388,55210.0
2016-02-16 12:00:00,43.63,43.67,43.6,43.62,63545.0,34.4388,34.4704,34.4151,34.4309,63545.0
2016-02-16 12:10:00,43.62,43.62,43.59,43.62,39263.0,34.4309,34.4309,34.4072,34.4309,39263.0
2016-02-16 12:20:00,43.62,43.68,43.62,43.68,45122.0,34.4309,34.4783,34.4309,34.4783,45122.0
2016-02-16 12:30:00,43.68,43.71,43.65,43.68,63504.0,34.4783,34.502,34.4546,34.4783,63504.0
2016-02-16 12:40:00,43.68,43.76,43.66,43.76,126218.0,34.4783,34.5414,34.4625,34.5414,126218.0
2016-02-16 12:50:00,43.76,43.8,43.71,43.77,54566.0,34.5414,34.573,34.502,34.5493,54566.0
2016-02-16 13:00:00,43.78,43.86,43.77,43.8,74404.0,34.5572,34.6204,34.5493,34.573,74404.0
2016-02-16 13:10:00,43.81,43.86,43.8,43.86,37308.0,34.5809,34.6204,34.573,34.6204,37308.0
2016-02-16 13:20:00,43.86,43.86,43.77,43.77,40185.0,34.6204,34.6204,34.5493,34.5493,40185.0
2016-02-16 13:30:00,43.77,43.79,43.71,43.71,41365.0,34.5493,34.5651,34.502,34.502,41365.0
2016-02-16 13:40:00,43.71,43.73,43.71,43.73,45046.0,34.502,34.5178,34.502,34.5178,45046.0
2016-02-16 13:50:00,43.73,43.75,43.71,43.72,81308.0,34.5178,34.5335,34.502,34.5099,81308.0
2016-02-16 14:00:00,43.72,43.84,43.72,43.8,57701.0,34.5099,34.6046,34.5099,34.573,57701.0
2016-02-16 14:10:00,43.8,43.82,43.77,43.79,47916.0,34.573,34.5888,34.5493,34.5651,47916.0
2016-02-16 14:20:00,43.79,43.95,43.78,43.9,283818.0,34.5651,34.6914,34.5572,34.6519,283818.0
2016-02-16 14:30:00,43.89,43.91,43.85,43.87,67346.0,34.644,34.6598,34.6125,34.6283,67346.0
2016-02-16 14:40:00,43.87,43.93,43.87,43.89,100502.0,34.6283,34.6756,34.6283,34.644,100502.0
2016-02-16 14:50:00,43.88,43.91,43.82,43.83,110659.0,34.6362,34.6598,34.5888,34.5967,110659.0
2016-02-16 15:00:00,43.82,43.84,43.74,43.77,125366.0,34.5888,34.6046,34.5256,34.5493,125366.0
2016-02-16 15:10:00,43.77,43.84,43.74,43.82,89586.0,34.5493,34.6046,34.5256,34.5888,89586.0
2016-02-16 15:20:00,43.81,43.87,43.78,43.81,118764.0,34.5809,34.6283,34.5572,34.5809,118764.0
2016-02-16 15:30:00,43.82,43.82,43.74,43.77,104245.0,34.5888,34.5888,34.5256,34.5493,104245.0
2016-02-16 15:40:00,43.78,43.78,43.71,43.73,204051.0,34.5572,34.5572,34.502,34.5178,204051.0
2016-02-16 15:50:00,43.73,43.79,43.69,43.74,936013.0,34.5178,34.5651,34.4862,34.5256,936013.0
2016-02-17 09:30:00,43.93,43.95,43.7,43.75,94476.0,34.6756,34.6914,34.4941,34.5335,94476.0
2016-02-17 09:40:00,43.74,43.84,43.66,43.81,136531.0,34.5256,34.6046,34.4625,34.5809,136531.0
2016-02-17 09:50:00,43.8,43.94,43.75,43.92,108421.0,34.573,34.6835,34.5335,34.6677,108421.0
2016-02-17 10:00:00,43.93,44.0,43.89,43.96,103713.0,34.6756,34.7309,34.644,34.6993,103713.0
2016-02-17 10:10:00,43.95,44.03,43.95,44.02,126537.0,34.6914,34.7546,34.6914,34.7467,126537.0
2016-02-17 10:20:00,44.02,44.06,43.98,44.06,102100.0,34.7467,34.7782,34.7151,34.7782,102100.0
2016-02-17 10:30:00,44.06,44.07,43.96,44.01,70945.0,34.7782,34.7861,34.6993,34.7388,70945.0
2016-02-17 10:40:00,44.0,44.04,43.99,44.03,63882.0,34.7309,34.7624,34.723,34.7546,63882.0
2016-02-17 10:50:00,44.04,44.07,44.02,44.05,53496.0,34.7624,34.7861,34.7467,34.7703,53496.0
2016-02-17 11:00:00,44.05,44.08,44.03,44.05,69519.0,34.7703,34.794,34.7546,34.7703,69519.0
2016-02-17 11:10:00,44.05,44.08,44.02,44.07,73040.0,34.7703,34.794,34.7467,34.7861,73040.0
2016-02-17 11:20:00,44.08,44.21,44.07,44.19,121992.0,34.794,34.8966,34.7861,34.8808,121992.0
2016-02-17 11:30:00,44.2,44.21,44.17,44.21,100123.0,34.8887,34.8966,34.8651,34.8966,100123.0
2016-02-17 11:40:00,44.2,44.27,44.2,44.25,87905.0,34.8887,34.944,34.8887,34.9282,87905.0
2016-02-17 11:50:00,44.26,44.3,44.25,44.3,51752.0,34.9361,34.9677,34.9282,34.9677,51752.0
2016-02-17 12:00:00,44.31,44.31,44.27,44.3,53092.0,34.9756,34.9756,34.944,34.9677,53092.0
2016-02-17 12:10:00,44.3,44.33,44.26,44.33,67109.0,34.9677,34.9914,34.9361,34.9914,67109.0
2016-02-17 12:20:00,44.32,44.36,44.31,44.33,46608.0,34.9835,35.015,34.9756,34.9914,46608.0
2016-02-17 12:30:00,44.33,44.33,44.29,44.31,31225.0,34.9914,34.9914,34.9598,34.9756,31225.0
2016-02-17 12:40:00,44.32,44.32,44.25,44.29,74859.0,34.9835,34.9835,34.9282,34.9598,74859.0
2016-02-17 12:50:00,44.29,44.3,44.24,44.28,21232.0,34.9598,34.9677,34.9203,34.9519,21232.0
2016-02-17 13:00:00,44.28,44.42,44.27,44.41,81328.0,34.9519,35.0624,34.944,35.0545,81328.0
2016-02-17 13:10:00,44.4,44.43,44.36,44.43,49014.0,35.0466,35.0703,35.015,35.0703,49014.0
2016-02-17 13:20:00,44.43,44.46,44.38,44.4,93609.0,35.0703,35.094,35.0308,35.0466,93609.0
2016-02-17 13:30:00,44.4,44.41,44.32,44.33,53214.0,35.0466,35.0545,34.9835,34.9914,53214.0
2016-02-17 13:40:00,44.33,44.33,44.28,44.29,75568.0,34.9914,34.9914,34.9519,34.9598,75568.0
2016-02-17 13:50:00,44.28,44.28,44.19,44.2,70873.0,34.9519,34.9519,34.8808,34.8887,70873.0
2016-02-17 14:00:00,44.21,44.39,44.21,44.34,108702.0,34.8966,35.0387,34.8966,34.9992,108702.0
2016-02-17 14:10:00,44.34,44.48,44.32,44.47,164334.0,34.9992,35.1098,34.9835,35.1019,164334.0
2016-02-17 14:20:00,44.47,44.5,44.44,44.49,127187.0,35.1019,35.1255,35.0782,35.1176,127187.0
2016-02-17 14:30:00,44.48,44.53,44.45,44.46,156078.0,35.1098,35.1492,35.0861,35.094,156078.0
2016-02-17 14:40:00,44.45,44.48,44.39,44.41,77923.0,35.0861,35.1098,35.0387,35.0545,77923.0
2016-02-17 14:50:00,44.4,44.41,44.34,44.34,53879.0,35.0466,35.0545,34.9992,34.9992,53879.0
2016-02-17 15:00:00,44.35,44.36,44.29,44.31,152412.0,35.0071,35.015,34.9598,34.9756,152412.0
2016-02-17 15:10:00,44.3,44.31,44.25,44.3,122573.0,34.9677,34.9756,34.9282,34.9677,122573.0
2016-02-17 15:20:00,44.3,44.38,44.29,44.38,89475.0,34.9677,35.0308,34.9598,35.0308,89475.0
2016-02-17 15:30:00,44.38,44.39,44.32,44.39,183559.0,35.0308,35.0387,34.9835,35.0387,183559.0
2016-02-17 15:40:00,44.39,44.42,44.38,44.4,162188.0,35.0387,35.0624,35.0308,35.0466,162188.0
2016-02-17 15:50:00,44.39,44.42,44.36,44.37,459354.0,35.0387,35.0624,35.015,35.0229,459354.0
2016-02-18 09:30:00,44.4,44.49,44.28,44.31,142706.0,35.0466,35.1176,34.9519,34.9756,142706.0
2016-02-18 09:40:00,44.31,44.32,44.12,44.16,66231.0,34.9756,34.9835,34.8256,34.8572,66231.0
2016-02-18 09:50:00,44.15,44.21,44.09,44.19,57749.0,34.8493,34.8966,34.8019,34.8808,57749.0
2016-02-18 10:00:00,44.19,44.2,44.07,44.14,111862.0,34.8808,34.8887,34.7861,34.8414,111862.0
2016-02-18 10:10:00,44.13,44.21,44.09,44.18,84129.0,34.8335,34.8966,34.8019,34.873,84129.0
2016-02-18 10:20:00,44.18,44.34,44.12,44.33,83816.0,34.873,34.9992,34.8256,34.9914,83816.0
2016-02-18 10:30:00,44.33,44.38,44.27,44.36,47101.0,34.9914,35.0308,34.944,35.015,47101.0
2016-02-18 10:40:00,44.35,44.35,44.3,44.3,29802.0,35.0071,35.0071,34.9677,34.9677,29802.0
2016-02-18 10:50:00,44.31,44.38,44.29,44.29,58202.0,34.9756,35.0308,34.9598,34.9598,58202.0
2016-02-18 11:00:00,44.28,44.29,44.18,44.21,75787.0,34.9519,34.9598,34.873,34.8966,75787.0
2016-02-18 11:10:00,44.22,44.32,44.21,44.27,36309.0,34.9045,34.9835,34.8966,34.944,36309.0
2016-02-18 11:20:00,44.28,44.33,44.25,44.33,35057.0,34.9519,34.9914,34.9282,34.9914,35057.0
2016-02-18 11:30:00,44.33,44.37,44.26,44.36,92963.0,34.9914,35.0229,34.9361,35.015,92963.0
2016-02-18 11:40:00,44.35,44.41,44.34,44.38,36014.0,35.0071,35.0545,34.9992,35.0308,36014.0
2016-02-18 11:50:00,44.37,44.47,44.37,44.46,33220.0,35.0229,35.1019,35.0229,35.094,33220.0
2016-02-18 12:00:00,44.45,44.46,44.39,44.39,33419.0,35.0861,35.094,35.0387,35.0387,33419.0
2016-02-18 12:10:00,44.39,44.44,44.38,44.4,31508.0,35.0387,35.0782,35.0308,35.0466,31508.0
2016-02-18 12:20:00,44.41,44.48,44.41,44.47,16986.0,35.0545,35.1098,35.0545,35.1019,16986.0
2016-02-18 12:30:00,44.46,44.48,44.43,44.44,23128.0,35.094,35.1098,35.0703,35.0782,23128.0
2016-02-18 12:40:00,44.44,44.44,44.37,44.4,43572.0,35.0782,35.0782,35.0229,35.0466,43572.0
2016-02-18 12:50:00,44.4,44.41,44.35,44.37,35970.0,35.0466,35.0545,35.0071,35.0229,35970.0
2016-02-18 13:00:00,44.36,44.44,44.34,44.44,52942.0,35.015,35.0782,34.9992,35.0782,52942.0
2016-02-18 13:10:00,44.43,44.44,44.38,44.42,58454.0,35.0703,35.0782,35.0308,35.0624,58454.0
2016-02-18 13:20:00,44.42,44.43,44.39,44.39,28613.0,35.0624,35.0703,35.0387,35.0387,28613.0
2016-02-18 13:30:00,44.4,44.44,44.39,44.41,39450.0,35.0466,35.0782,35.0387,35.0545,39450.0
2016-02-18 13:40:00,44.41,44.42,44.35,44.37,43881.0,35.0545,35.0624,35.0071,35.0229,43881.0
2016-02-18 13:50:00,44.37,44.4,44.33,44.35,58615.0,35.0229,35.0466,34.9914,35.0071,58615.0
2016-02-18 14:00:00,44.34,44.35,44.32,44.35,112099.0,34.9992,35.0071,34.9835,35.0071,112099.0
2016-02-18 14:10:00,44.35,44.37,44.29,44.3,114486.0,35.0071,35.0229,34.9598,34.9677,114486.0
2016-02-18 14:20:00,44.3,44.36,44.3,44.34,120325.0,34.9677,35.015,34.9677,34.9992,120325.0
2016-02-18 14:30:00,44.34,44.4,44.33,44.38,112292.0,34.9992,35.0466,34.9914,35.0308,112292.0
2016-02-18 14:40:00,44.38,44.41,44.33,44.38,67702.0,35.0308,35.0545,34.9914,35.0308,67702.0
2016-02-18 14:50:00,44.38,44.45,44.36,44.45,55440.0,35.0308,35.0861,35.015,35.0861,55440.0
2016-02-18 15:00:00,44.45,44.52,44.43,44.52,92185.0,35.0861,35.1413,35.0703,35.1413,92185.0
2016-02-18 15:10:00,44.52,44.53,44.46,44.52,85389.0,35.1413,35.1492,35.094,35.1413,85389.0
2016-02-18 15:20:00,44.52,44.54,44.46,44.51,67418.0,35.1413,35.1571,35.094,35.1334,67418.0
2016-02-18 15:30:00,44.51,44.53,44.47,44.53,94698.0,35.1334,35.1492,35.1019,35.1492,94698.0
2016-02-18 15:40:00,44.53,44.53,44.38,44.39,178797.0,35.1492,35.1492,35.0308,35.0387,178797.0
2016-02-18 15:50:00,44.4,44.5,44.38,44.49,355322.0,35.0466,35.1255,35.0308,35.1176,355322.0
2016-02-19 09:30:00,44.36,44.58,44.34,44.39,285457.0,35.015,35.1887,34.9992,35.0387,285457.0
2016-02-19 09:40:00,44.39,44.53,44.34,44.51,99557.0,35.0387,35.1492,34.9992,35.1334,99557.0
2016-02-19 09:50:00,44.52,44.64,44.51,44.58,82680.0,35.1413,35.236,35.1334,35.1887,82680.0
2016-02-19 10:00:00,44.57,44.58,44.51,44.58,110123.0,35.1808,35.1887,35.1334,35.1887,110123.0
2016-02-19 10:10:00,44.57,44.67,44.57,44.66,144774.0,35.1808,35.2597,35.1808,35.2518,144774.0
2016-02-19 10:20:00,44.65,44.7,44.65,44.69,61336.0,35.2439,35.2834,35.2439,35.2755,61336.0
2016-02-19 10:30:00,44.68,44.72,44.66,44.66,76813.0,35.2676,35.2992,35.2518,35.2518,76813.0
2016-02-19 10:40:00,44.66,44.7,44.65,44.7,61828.0,35.2518,35.2834,35.2439,35.2834,61828.0
2016-02-19 10:50:00,44.69,44.7,44.59,44.65,81128.0,35.2755,35.2834,35.1966,35.2439,81128.0
2016-02-19 11:00:00,44.65,44.67,44.59,44.66,46045.0,35.2439,35.2597,35.1966,35.2518,46045.0
2016-02-19 11:10:00,44.65,44.68,44.62,44.65,91876.0,35.2439,35.2676,35.2203,35.2439,91876.0
2016-02-19 11:20:00,44.65,44.68,44.64,44.66,86060.0,35.2439,35.2676,35.236,35.2518,86060.0
2016-02-19 11:30:00,44.66,44.68,44.63,44.66,73343.0,35.2518,35.2676,35.2282,35.2518,73343.0
2016-02-19 11:40:00,44.66,44.75,44.64,44.75,114905.0,35.2518,35.3229,35.236,35.3229,114905.0
2016-02-19 11:50:00,44.75,44.82,44.74,44.81,110487.0,35.3229,35.3781,35.315,35.3702,110487.0
2016-02-19 12:00:00,44.8,44.92,44.8,44.91,176017.0,35.3623,35.4571,35.3623,35.4492,176017.0
2016-02-19 12:10:00,44.91,44.92,44.88,44.89,84615.0,35.4492,35.4571,35.4255,35.4334,84615.0
2016-02-19 12:20:00,44.89,44.9,44.82,44.84,84942.0,35.4334,35.4413,35.3781,35.3939,84942.0
2016-02-19 12:30:00,44.84,44.87,44.83,44.86,74768.0,35.3939,35.4176,35.386,35.4097,74768.0
2016-02-19 12:40:00,44.86,44.87,44.82,44.84,66677.0,35.4097,35.4176,35.3781,35.3939,66677.0
2016-02-19 12:50:00,44.84,44.95,44.84,44.94,107109.0,35.3939,35.4807,35.3939,35.4728,107109.0
2016-02-19 13:00:00,44.93,44.95,44.9,44.92,62914.0,35.465,35.4807,35.4413,35.4571,62914.0
2016-02-19 13:10:00,44.93,44.94,44.92,44.94,40317.0,35.465,35.4728,35.4571,35.4728,40317.0
2016-02-19 13:20:00,44.94,44.97,44.93,44.96,75899.0,35.4728,35.4965,35.465,35.4886,75899.0
2016-02-19 13:30:00,44.96,45.05,44.96,45.04,125621.0,35.4886,35.5597,35.4886,35.5518,125621.0
2016-02-19 13:40:00,45.04,45.04,44.98,45.01,57193.0,35.5518,35.5518,35.5044,35.5281,57193.0
2016-02-19 13:50:00,45.01,45.03,45.0,45.02,52198.0,35.5281,35.5439,35.5202,35.536,52198.0
2016-02-19 14:00:00,45.02,45.1,45.0,45.08,127342.0,35.536,35.5991,35.5202,35.5834,127342.0
2016-02-19 14:10:00,45.08,45.11,45.04,45.08,102982.0,35.5834,35.607,35.5518,35.5834,102982.0
2016-02-19 14:20:00,45.09,45.11,45.05,45.06,86097.0,35.5912,35.607,35.5597,35.5676,86097.0
2016-02-19 14:30:00,45.06,45.08,45.04,45.08,64646.0,35.5676,35.5834,35.5518,35.5834,64646.0
2016-02-19 14:40:00,45.08,45.09,45.06,45.07,113550.0,35.5834,35.5912,35.5676,35.5755,113550.0
2016-02-19 14:50:00,45.07,45.08,45.03,45.04,70093.0,35.5755,35.5834,35.5439,35.5518,70093.0
2016-02-19 15:00:00,45.04,45.07,45.03,45.07,87318.0,35.5518,35.5755,35.5439,35.5755,87318.0
2016-02-19 15:10:00,45.07,45.07,44.98,44.98,107811.0,35.5755,35.5755,35.5044,35.5044,107811.0
2016-02-19 15:20:00,44.99,45.02,44.91,44.96,297124.0,35.5123,35.536,35.4492,35.4886,297124.0
2016-02-19 15:30:00,44.95,45.0,44.92,45.0,132329.0,35.4807,35.5202,35.4571,35.5202,132329.0
2016-02-19 15:40:00,44.99,45.01,44.95,44.97,164320.0,35.5123,35.5281,35.4807,35.4965,164320.0
2016-02-19 15:50:00,44.96,45.02,44.93,45.01,473148.0,35.4886,35.536,35.465,35.5281,473148.0
2016-02-22 09:30:00,44.55,44.88,43.45,43.69,604254.0,35.165,35.4255,34.2967,34.4862,604254.0
2016-02-22 09:40:00,43.7,43.7,43.26,43.26,429962.0,34.4941,34.4941,34.1468,34.1468,429962.0
2016-02-22 09:50:00,43.27,43.28,42.86,42.93,876343.0,34.1547,34.1625,33.831,33.8863,876343.0
2016-02-22 10:00:00,42.92,43.13,42.51,42.51,700341.0,33.8784,34.0441,33.5548,33.5548,700341.0
2016-02-22 10:10:00,42.51,42.74,42.23,42.57,680880.0,33.5548,33.7363,33.3337,33.6021,680880.0
2016-02-22 10:20:00,42.57,42.58,42.12,42.37,660175.0,33.6021,33.61,33.2469,33.4443,660175.0
2016-02-22 10:30:00,42.39,42.54,42.05,42.35,622733.0,33.46,33.5784,33.1917,33.4285,622733.0
2016-02-22 10:40:00,42.35,42.59,42.35,42.44,555045.0,33.4285,33.6179,33.4285,33.4995,555045.0
2016-02-22 10:50:00,42.44,42.52,42.19,42.42,473117.0,33.4995,33.5627,33.3022,33.4837,473117.0
2016-02-22 11:00:00,42.41,42.72,42.41,42.68,635120.0,33.4758,33.7205,33.4758,33.6889,635120.0
2016-02-22 11:10:00,42.67,42.68,42.41,42.51,305954.0,33.6811,33.6889,33.4758,33.5548,305954.0
2016-02-22 11:20:00,42.52,42.59,42.34,42.34,218712.0,33.5627,33.6179,33.4206,33.4206,218712.0
2016-02-22 11:30:00,42.35,42.42,42.22,42.31,265517.0,33.4285,33.4837,33.3258,33.3969,265517.0
2016-02-22 11:40:00,42.3,42.36,42.14,42.15,235085.0,33.389,33.4364,33.2627,33.2706,235085.0
2016-02-22 11:50:00,42.15,42.17,42.06,42.15,319707.0,33.2706,33.2864,33.1996,33.2706,319707.0
2016-02-22 12:00:00,42.15,42.21,42.09,42.09,228077.0,33.2706,33.318,33.2232,33.2232,228077.0
2016-02-22 12:10:00,42.09,42.34,42.07,42.33,318537.0,33.2232,33.4206,33.2074,33.4127,318537.0
2016-02-22 12:20:00,42.33,42.35,42.19,42.19,575367.0,33.4127,33.4285,33.3022,33.3022,575367.0
2016-02-22 12:30:00,42.19,42.25,42.18,42.21,244578.0,33.3022,33.3495,33.2943,33.318,244578.0
2016-02-22 12:40:00,42.21,42.33,42.2,42.25,363916.0,33.318,33.4127,33.3101,33.3495,363916.0
2016-02-22 12:50:00,42.25,42.27,42.18,42.2,192645.0,33.3495,33.3653,33.2943,33.3101,192645.0
2016-02-22 13:00:00,42.2,42.22,42.15,42.19,157768.0,33.3101,33.3258,33.2706,33.3022,157768.0
2016-02-22 13:10:00,42.19,42.19,42.15,42.16,131969.0,33.3022,33.3022,33.2706,33.2785,131969.0
2016-02-22 13:20:00,42.15,42.18,42.15,42.16,124832.0,33.2706,33.2943,33.2706,33.2785,124832.0
2016-02-22 13:30:00,42.17,42.18,42.06,42.17,191348.0,33.2864,33.2943,33.1996,33.2864,191348.0
2016-02-22 13:40:00,42.17,42.18,42.07,42.08,153086.0,33.2864,33.2943,33.2074,33.2153,153086.0
2016-02-22 13:50:00,42.09,42.17,42.07,42.16,189567.0,33.2232,33.2864,33.2074,33.2785,189567.0
2016-02-22 14:00:00,42.16,42.35,42.16,42.29,268664.0,33.2785,33.4285,33.2785,33.3811,268664.0
2016-02-22 14:10:00,42.3,42.48,42.24,42.47,261792.0,33.389,33.5311,33.3416,33.5232,261792.0
2016-02-22 14:20:00,42.48,42.55,42.48,42.54,269735.0,33.5311,33.5863,33.5311,33.5784,269735.0
2016-02-22 14:30:00,42.55,42.61,42.53,42.55,243013.0,33.5863,33.6337,33.5705,33.5863,243013.0
2016-02-22 14:40:00,42.55,42.65,42.54,42.64,241745.0,33.5863,33.6653,33.5784,33.6574,241745.0
2016-02-22 14:50:00,42.63,42.74,42.54,42.72,275961.0,33.6495,33.7363,33.5784,33.7205,275961.0
2016-02-22 15:00:00,42.72,42.76,42.6,42.62,303708.0,33.7205,33.7521,33.6258,33.6416,303708.0
2016-02-22 15:10:00,42.62,42.74,42.61,42.67,231874.0,33.6416,33.7363,33.6337,33.6811,231874.0
2016-02-22 15:20:00,42.67,42.73,42.61,42.69,220964.0,33.6811,33.7284,33.6337,33.6968,220964.0
2016-02-22 15:30:00,42.69,42.69,42.64,42.66,254605.0,33.6968,33.6968,33.6574,33.6732,254605.0
2016-02-22 15:40:00,42.66,42.77,42.65,42.75,498474.0,33.6732,33.76,33.6653,33.7442,498474.0
2016-02-22 15:50:00,42.75,42.81,42.71,42.77,938262.0,33.7442,33.7916,33.7126,33.76,938262.0
2016-02-23 09:30:00,42.85,43.01,42.75,42.88,180998.0,33.8231,33.9494,33.7442,33.8468,180998.0
2016-02-23 09:40:00,42.87,43.09,42.8,43.04,194715.0,33.8389,34.0126,33.7837,33.9731,194715.0
2016-02-23 09:50:00,43.05,43.15,43.05,43.1,66652.0,33.981,34.0599,33.981,34.0205,66652.0
2016-02-23 10:00:00,43.1,43.15,42.97,42.99,125490.0,34.0205,34.0599,33.9179,33.9336,125490.0
2016-02-23 10:10:00,42.99,43.05,42.88,42.89,91793.0,33.9336,33.981,33.8468,33.8547,91793.0
2016-02-23 10:20:00,42.88,42.89,42.68,42.69,279799.0,33.8468,33.8547,33.6889,33.6968,279799.0
2016-02-23 10:30:00,42.7,42.76,42.64,42.68,103616.0,33.7047,33.7521,33.6574,33.6889,103616.0
2016-02-23 10:40:00,42.69,42.84,42.68,42.73,131026.0,33.6968,33.8152,33.6889,33.7284,131026.0
2016-02-23 10:50:00,42.73,42.79,42.68,42.72,81784.0,33.7284,33.7758,33.6889,33.7205,81784.0
2016-02-23 11:00:00,42.71,42.73,42.66,42.68,122341.0,33.7126,33.7284,33.6732,33.6889,122341.0
2016-02-23 11:10:00,42.69,42.75,42.5,42.52,251181.0,33.6968,33.7442,33.5469,33.5627,251181.0
2016-02-23 11:20:00,42.52,42.65,42.48,42.65,128712.0,33.5627,33.6653,33.5311,33.6653,128712.0
2016-02-23 11:30:00,42.65,42.74,42.62,42.71,83344.0,33.6653,33.7363,33.6416,33.7126,83344.0
2016-02-23 11:40:00,42.71,42.75,42.68,42.68,65160.0,33.7126,33.7442,33.6889,33.6889,65160.0
2016-02-23 11:50:00,42.68,42.76,42.68,42.7,140548.0,33.6889,33.7521,33.6889,33.7047,140548.0
2016-02-23 12:00:00,42.69,42.71,42.61,42.64,107866.0,33.6968,33.7126,33.6337,33.6574,107866.0
2016-02-23 12:10:00,42.63,42.7,42.6,42.61,93843.0,33.6495,33.7047,33.6258,33.6337,93843.0
2016-02-23 12:20:00,42.61,42.64,42.58,42.63,123785.0,33.6337,33.6574,33.61,33.6495,123785.0
2016-02-23 12:30:00,42.63,42.65,42.58,42.61,77976.0,33.6495,33.6653,33.61,33.6337,77976.0
2016-02-23 12:40:00,42.6,42.78,42.59,42.68,92179.0,33.6258,33.7679,33.6179,33.6889,92179.0
2016-02-23 12:50:00,42.69,42.81,42.65,42.79,101895.0,33.6968,33.7916,33.6653,33.7758,101895.0
2016-02-23 13:00:00,42.79,42.85,42.78,42.83,76416.0,33.7758,33.8231,33.7679,33.8073,76416.0
2016-02-23 13:10:00,42.82,42.88,42.79,42.82,66580.0,33.7995,33.8468,33.7758,33.7995,66580.0
2016-02-23 13:20:00,42.82,42.91,42.8,42.9,51961.0,33.7995,33.8705,33.7837,33.8626,51961.0
2016-02-23 13:30:00,42.91,42.93,42.82,42.88,85779.0,33.8705,33.8863,33.7995,33.8468,85779.0
2016-02-23 13:40:00,42.88,42.93,42.87,42.91,54488.0,33.8468,33.8863,33.8389,33.8705,54488.0
2016-02-23 13:50:00,42.91,42.96,42.81,42.92,113513.0,33.8705,33.91,33.7916,33.8784,113513.0
2016-02-23 14:00:00,42.91,42.98,42.85,42.86,73687.0,33.8705,33.9257,33.8231,33.831,73687.0
2016-02-23 14:10:00,42.86,42.92,42.85,42.9,63836.0,33.831,33.8784,33.8231,33.8626,63836.0
2016-02-23 14:20:00,42.91,42.93,42.84,42.84,48648.0,33.8705,33.8863,33.8152,33.8152,48648.0
2016-02-23 14:30:00,42.85,42.88,42.82,42.87,54227.0,33.8231,33.8468,33.7995,33.8389,54227.0
2016-02-23 14:40:00,42.87,42.92,42.85,42.89,62943.0,33.8389,33.8784,33.8231,33.8547,62943.0
2016-02-23 14:50:00,42.89,42.91,42.84,42.86,66280.0,33.8547,33.8705,33.8152,33.831,66280.0
2016-02-23 15:00:00,42.86,42.87,42.78,42.82,62268.0,33.831,33.8389,33.7679,33.7995,62268.0
2016-02-23 15:10:00,42.82,42.85,42.77,42.84,63245.0,33.7995,33.8231,33.76,33.8152,63245.0
2016-02-23 15:20:00,42.84,42.89,42.83,42.88,72237.0,33.8152,33.8547,33.8073,33.8468,72237.0
2016-02-23 15:30:00,42.88,42.94,42.86,42.92,145090.0,33.8468,33.8942,33.831,33.8784,145090.0
2016-02-23 15:40:00,42.93,42.98,42.86,42.98,192247.0,33.8863,33.9257,33.831,33.9257,192247.0
2016-02-23 15:50:00,42.97,43.0,42.9,42.91,547453.0,33.9179,33.9415,33.8626,33.8705,547453.0
2016-02-24 09:30:00,42.77,42.83,42.66,42.78,83971.0,33.76,33.8073,33.6732,33.7679,83971.0
2016-02-24 09:40:00,42.79,42.84,42.69,42.69,124295.0,33.7758,33.8152,33.6968,33.6968,124295.0
2016-02-24 09:50:00,42.68,42.74,42.61,42.63,66841.0,33.6889,33.7363,33.6337,33.6495,66841.0
2016-02-24 10:00:00,42.63,42.64,42.56,42.6,122348.0,33.6495,33.6574,33.5942,33.6258,122348.0
2016-02-24 10:10:00,42.61,42.62,42.51,42.55,123757.0,33.6337,33.6416,33.5548,33.5863,123757.0
2016-02-24 10:20:00,42.55,42.65,42.5,42.62,192257.0,33.5863,33.6653,33.5469,33.6416,192257.0
2016-02-24 10:30:00,42.63,42.68,42.54,42.67,220429.0,33.6495,33.6889,33.5784,33.6811,220429.0
2016-02-24 10:40:00,42.67,42.76,42.64,42.7,73794.0,33.6811,33.7521,33.6574,33.7047,73794.0
2016-02-24 10:50:00,42.71,42.77,42.69,42.74,71699.0,33.7126,33.76,33.6968,33.7363,71699.0
2016-02-24 11:00:00,42.75,42.83,42.74,42.77,69662.0,33.7442,33.8073,33.7363,33.76,69662.0
2016-02-24 11:10:00,42.78,42.85,42.73,42.79,118192.0,33.7679,33.8231,33.7284,33.7758,118192.0
2016-02-24 11:20:00,42.79,42.81,42.74,42.77,90954.0,33.7758,33.7916,33.7363,33.76,90954.0
2016-02-24 11:30:00,42.76,42.77,42.7,42.73,36283.0,33.7521,33.76,33.7047,33.7284,36283.0
2016-02-24 11:40:00,42.73,42.8,42.72,42.78,45024.0,33.7284,33.7837,33.7205,33.7679,45024.0
2016-02-24 11:50:00,42.78,42.82,42.76,42.79,71814.0,33.7679,33.7995,33.7521,33.7758,71814.0
2016-02-24 12:00:00,42.79,42.84,42.76,42.81,41418.0,33.7758,33.8152,33.7521,33.7916,41418.0
2016-02-24 12:10:00,42.81,42.82,42.74,42.76,40563.0,33.7916,33.7995,33.7363,33.7521,40563.0
2016-02-24 12:20:00,42.77,42.78,42.68,42.7,29988.0,33.76,33.7679,33.6889,33.7047,29988.0
2016-02-24 12:30:00,42.7,42.75,42.68,42.74,39415.0,33.7047,33.7442,33.6889,33.7363,39415.0
2016-02-24 12:40:00,42.73,42.74,42.69,42.73,47850.0,33.7284,33.7363,33.6968,33.7284,47850.0
2016-02-24 12:50:00,42.73,42.73,42.65,42.69,51005.0,33.7284,33.7284,33.6653,33.6968,51005.0
2016-02-24 13:00:00,42.7,42.75,42.69,42.71,46311.0,33.7047,33.7442,33.6968,33.7126,46311.0
2016-02-24 13:10:00,42.7,42.7,42.63,42.69,59415.0,33.7047,33.7047,33.6495,33.6968,59415.0
2016-02-24 13:20:00,42.68,42.72,42.68,42.68,67418.0,33.6889,33.7205,33.6889,33.6889,67418.0
2016-02-24 13:30:00,42.68,42.71,42.65,42.68,62418.0,33.6889,33.7126,33.6653,33.6889,62418.0
2016-02-24 13:40:00,42.68,42.69,42.61,42.64,50324.0,33.6889,33.6968,33.6337,33.6574,50324.0
2016-02-24 13:50:00,42.64,42.65,42.58,42.62,68481.0,33.6574,33.6653,33.61,33.6416,68481.0
2016-02-24 14:00:00,42.63,42.79,42.63,42.79,74287.0,33.6495,33.7758,33.6495,33.7758,74287.0
2016-02-24 14:10:00,42.8,42.81,42.76,42.78,37760.0,33.7837,33.7916,33.7521,33.7679,37760.0
2016-02-24 14:20:00,42.78,42.88,42.77,42.84,51180.0,33.7679,33.8468,33.76,33.8152,51180.0
2016-02-24 14:30:00,42.84,42.84,42.77,42.8,30870.0,33.8152,33.8152,33.76,33.7837,30870.0
2016-02-24 14:40:00,42.81,42.87,42.8,42.86,66379.0,33.7916,33.8389,33.7837,33.831,66379.0
2016-02-24 14:50:00,42.86,42.93,42.84,42.91,43975.0,33.831,33.8863,33.8152,33.8705,43975.0
2016-02-24 15:00:00,42.91,43.04,42.91,43.04,85773.0,33.8705,33.9731,33.8705,33.9731,85773.0
2016-02-24 15:10:00,43.03,43.14,43.03,43.13,102161.0,33.9652,34.052,33.9652,34.0441,102161.0
2016-02-24 15:20:00,43.14,43.15,43.08,43.12,64722.0,34.052,34.0599,34.0047,34.0363,64722.0
2016-02-24 15:30:00,43.12,43.13,43.06,43.09,109810.0,34.0363,34.0441,33.9889,34.0126,109810.0
2016-02-24 15:40:00,43.09,43.14,43.05,43.1,211674.0,34.0126,34.052,33.981,34.0205,211674.0
2016-02-24 15:50:00,43.1,43.14,43.08,43.09,259719.0,34.0205,34.052,34.0047,34.0126,259719.0
2016-02-25 09:30:00,43.11,43.24,43.0,43.16,164447.0,34.0284,34.131,33.9415,34.0678,164447.0
2016-02-25 09:40:00,43.16,43.37,43.15,43.35,85912.0,34.0678,34.2336,34.0599,34.2178,85912.0
2016-02-25 09:50:00,43.35,43.54,43.33,43.54,114737.0,34.2178,34.3678,34.202,34.3678,114737.0
2016-02-25 10:00:00,43.53,43.56,43.43,43.55,100094.0,34.3599,34.3836,34.2809,34.3757,100094.0
2016-02-25 10:10:00,43.54,43.71,43.47,43.69,125287.0,34.3678,34.502,34.3125,34.4862,125287.0
2016-02-25 10:20:00,43.7,43.7,43.5,43.56,54269.0,34.4941,34.4941,34.3362,34.3836,54269.0
2016-02-25 10:30:00,43.56,43.56,43.46,43.46,52091.0,34.3836,34.3836,34.3046,34.3046,52091.0
2016-02-25 10:40:00,43.45,43.52,43.41,43.48,71514.0,34.2967,34.352,34.2652,34.3204,71514.0
2016-02-25 10:50:00,43.48,43.51,43.41,43.43,51213.0,34.3204,34.3441,34.2652,34.2809,51213.0
2016-02-25 11:00:00,43.43,43.49,43.42,43.49,32339.0,34.2809,34.3283,34.2731,34.3283,32339.0
2016-02-25 11:10:00,43.49,43.52,43.42,43.43,88285.0,34.3283,34.352,34.2731,34.2809,88285.0
2016-02-25 11:20:00,43.42,43.46,43.38,43.41,68722.0,34.2731,34.3046,34.2415,34.2652,68722.0
2016-02-25 11:30:00,43.41,43.44,43.38,43.4,54707.0,34.2652,34.2888,34.2415,34.2573,54707.0
2016-02-25 11:40:00,43.4,43.44,43.35,43.43,61534.0,34.2573,34.2888,34.2178,34.2809,61534.0
2016-02-25 11:50:00,43.43,43.47,43.35,43.37,70385.0,34.2809,34.3125,34.2178,34.2336,70385.0
2016-02-25 12:00:00,43.37,43.43,43.36,43.39,43404.0,34.2336,34.2809,34.2257,34.2494,43404.0
2016-02-25 12:10:00,43.39,43.41,43.36,43.38,60817.0,34.2494,34.2652,34.2257,34.2415,60817.0
2016-02-25 12:20:00,43.39,43.41,43.35,43.39,42206.0,34.2494,34.2652,34.2178,34.2494,42206.0
2016-02-25 12:30:00,43.38,43.39,43.28,43.3,53809.0,34.2415,34.2494,34.1625,34.1783,53809.0
2016-02-25 12:40:00,43.3,43.31,43.27,43.3,38637.0,34.1783,34.1862,34.1547,34.1783,38637.0
2016-02-25 12:50:00,43.31,43.36,43.27,43.28,52180.0,34.1862,34.2257,34.1547,34.1625,52180.0
2016-02-25 13:00:00,43.27,43.31,43.25,43.27,39388.0,34.1547,34.1862,34.1389,34.1547,39388.0
2016-02-25 13:10:00,43.27,43.35,43.26,43.35,28918.0,34.1547,34.2178,34.1468,34.2178,28918.0
2016-02-25 13:20:00,43.34,43.36,43.3,43.35,39364.0,34.2099,34.2257,34.1783,34.2178,39364.0
2016-02-25 13:30:00,43.35,43.36,43.33,43.34,28881.0,34.2178,34.2257,34.202,34.2099,28881.0
2016-02-25 13:40:00,43.35,43.44,43.34,43.44,59498.0,34.2178,34.2888,34.2099,34.2888,59498.0
2016-02-25 13:50:00,43.44,43.45,43.38,43.44,52752.0,34.2888,34.2967,34.2415,34.2888,52752.0
2016-02-25 14:00:00,43.44,43.45,43.38,43.43,46114.0,34.2888,34.2967,34.2415,34.2809,46114.0
2016-02-25 14:10:00,43.44,43.46,43.4,43.42,41733.0,34.2888,34.3046,34.2573,34.2731,41733.0
2016-02-25 14:20:00,43.41,43.42,43.34,43.36,54111.0,34.2652,34.2731,34.2099,34.2257,54111.0
2016-02-25 14:30:00,43.36,43.43,43.36,43.43,65788.0,34.2257,34.2809,34.2257,34.2809,65788.0
2016-02-25 14:40:00,43.43,43.44,43.4,43.41,48307.0,34.2809,34.2888,34.2573,34.2652,48307.0
2016-02-25 14:50:00,43.41,43.43,43.38,43.39,48433.0,34.2652,34.2809,34.2415,34.2494,48433.0
2016-02-25 15:00:00,43.39,43.49,43.39,43.43,98335.0,34.2494,34.3283,34.2494,34.2809,98335.0
2016-02-25 15:10:00,43.44,43.45,43.42,43.43,57605.0,34.2888,34.2967,34.2731,34.2809,57605.0
2016-02-25 15:20:00,43.43,43.45,43.4,43.41,58885.0,34.2809,34.2967,34.2573,34.2652,58885.0
2016-02-25 15:30:00,43.41,43.5,43.4,43.5,145210.0,34.2652,34.3362,34.2573,34.3362,145210.0
2016-02-25 15:40:00,43.5,43.55,43.47,43.55,150031.0,34.3362,34.3757,34.3125,34.3757,150031.0
2016-02-25 15:50:00,43.55,43.59,43.48,43.57,485951.0,34.3757,34.4072,34.3204,34.3915,485951.0
2016-02-26 09:30:00,43.55,43.74,43.52,43.55,77232.0,34.3757,34.5256,34.352,34.3757,77232.0
2016-02-26 09:40:00,43.56,43.66,43.55,43.63,64261.0,34.3836,34.4625,34.3757,34.4388,64261.0
2016-02-26 09:50:00,43.63,43.73,43.61,43.7,64211.0,34.4388,34.5178,34.423,34.4941,64211.0
2016-02-26 10:00:00,43.72,43.72,43.6,43.64,52411.0,34.5099,34.5099,34.4151,34.4467,52411.0
2016-02-26 10:10:00,43.63,43.64,43.42,43.46,99884.0,34.4388,34.4467,34.2731,34.3046,99884.0
2016-02-26 10:20:00,43.45,43.49,43.42,43.44,45042.0,34.2967,34.3283,34.2731,34.2888,45042.0
2016-02-26 10:30:00,43.44,43.47,43.37,43.4,76202.0,34.2888,34.3125,34.2336,34.2573,76202.0
2016-02-26 10:40:00,43.39,43.4,43.25,43.25,67174.0,34.2494,34.2573,34.1389,34.1389,67174.0
2016-02-26 10:50:00,43.24,43.26,43.18,43.21,64182.0,34.131,34.1468,34.0836,34.1073,64182.0
2016-02-26 11:00:00,43.22,43.25,43.19,43.21,72040.0,34.1152,34.1389,34.0915,34.1073,72040.0
2016-02-26 11:10:00,43.21,43.21,43.13,43.18,53511.0,34.1073,34.1073,34.0441,34.0836,53511.0
2016-02-26 11:20:00,43.18,43.2,43.04,43.06,55167.0,34.0836,34.0994,33.9731,33.9889,55167.0
2016-02-26 11:30:00,43.05,43.08,42.97,42.99,68806.0,33.981,34.0047,33.9179,33.9336,68806.0
2016-02-26 11:40:00,42.99,43.05,42.92,42.93,52542.0,33.9336,33.981,33.8784,33.8863,52542.0
2016-02-26 11:50:00,42.93,43.05,42.91,43.02,92179.0,33.8863,33.981,33.8705,33.9573,92179.0
2016-02-26 12:00:00,43.03,43.05,42.88,42.98,64276.0,33.9652,33.981,33.8468,33.9257,64276.0
2016-02-26 12:10:00,42.99,43.0,42.8,42.84,76516.0,33.9336,33.9415,33.7837,33.8152,76516.0
2016-02-26 12:20:00,42.84,42.85,42.76,42.85,72610.0,33.8152,33.8231,33.7521,33.8231,72610.0
2016-02-26 12:30:00,42.85,42.88,42.82,42.85,39455.0,33.8231,33.8468,33.7995,33.8231,39455.0
2016-02-26 12:40:00,42.84,42.93,42.83,42.93,36491.0,33.8152,33.8863,33.8073,33.8863,36491.0
2016-02-26 12:50:00,42.92,42.92,42.88,42.91,70671.0,33.8784,33.8784,33.8468,33.8705,70671.0
2016-02-26 13:00:00,42.92,42.96,42.91,42.92,38979.0,33.8784,33.91,33.8705,33.8784,38979.0
2016-02-26 13:10:00,42.91,42.93,42.87,42.88,35970.0,33.8705,33.8863,33.8389,33.8468,35970.0
2016-02-26 13:20:00,42.88,42.88,42.8,42.81,47298.0,33.8468,33.8468,33.7837,33.7916,47298.0
2016-02-26 13:30:00,42.8,42.87,42.8,42.85,60429.0,33.7837,33.8389,33.7837,33.8231,60429.0
2016-02-26 13:40:00,42.85,42.89,42.8,42.83,77254.0,33.8231,33.8547,33.7837,33.8073,77254.0
2016-02-26 13:50:00,42.83,42.9,42.81,42.9,52411.0,33.8073,33.8626,33.7916,33.8626,52411.0
2016-02-26 14:00:00,42.9,42.94,42.89,42.93,68776.0,33.8626,33.8942,33.8547,33.8863,68776.0
2016-02-26 14:10:00,42.92,43.0,42.88,42.99,87530.0,33.8784,33.9415,33.8468,33.9336,87530.0
2016-02-26 14:20:00,42.99,43.05,42.96,43.05,65669.0,33.9336,33.981,33.91,33.981,65669.0
2016-02-26 14:30:00,43.05,43.1,43.02,43.08,74730.0,33.981,34.0205,33.9573,34.0047,74730.0
2016-02-26 14:40:00,43.08,43.19,43.07,43.17,71645.0,34.0047,34.0915,33.9968,34.0757,71645.0
2016-02-26 14:50:00,43.17,43.2,43.12,43.2,70242.0,34.0757,34.0994,34.0363,34.0994,70242.0
2016-02-26 15:00:00,43.2,43.31,43.19,43.27,77114.0,34.0994,34.1862,34.0915,34.1547,77114.0
2016-02-26 15:10:00,43.27,43.32,43.25,43.31,88039.0,34.1547,34.1941,34.1389,34.1862,88039.0
2016-02-26 15:20:00,43.3,43.32,43.27,43.28,110874.0,34.1783,34.1941,34.1547,34.1625,110874.0
2016-02-26 15:30:00,43.28,43.36,43.27,43.32,136971.0,34.1625,34.2257,34.1547,34.1941,136971.0
2016-02-26 15:40:00,43.32,43.4,43.29,43.3,188691.0,34.1941,34.2573,34.1704,34.1783,188691.0
2016-02-26 15:50:00,43.3,43.32,43.24,43.25,346087.0,34.1783,34.1941,34.131,34.1389,346087.0
2016-02-29 09:30:00,43.35,44.18,43.09,43.96,293072.0,34.2178,34.873,34.0126,34.6993,293072.0
2016-02-29 09:40:00,43.95,44.16,43.93,44.09,121568.0,34.6914,34.8572,34.6756,34.8019,121568.0
2016-02-29 09:50:00,44.09,44.13,43.59,43.6,184620.0,34.8019,34.8335,34.4072,34.4151,184620.0
2016-02-29 10:00:00,43.59,43.71,43.5,43.51,250307.0,34.4072,34.502,34.3362,34.3441,250307.0
2016-02-29 10:10:00,43.49,43.87,43.49,43.79,82867.0,34.3283,34.6283,34.3283,34.5651,82867.0
2016-02-29 10:20:00,43.78,43.85,43.72,43.75,53380.0,34.5572,34.6125,34.5099,34.5335,53380.0
2016-02-29 10:30:00,43.75,43.77,43.66,43.76,49304.0,34.5335,34.5493,34.4625,34.5414,49304.0
2016-02-29 10:40:00,43.76,43.86,43.75,43.82,60626.0,34.5414,34.6204,34.5335,34.5888,60626.0
2016-02-29 10:50:00,43.81,43.82,43.67,43.69,167064.0,34.5809,34.5888,34.4704,34.4862,167064.0
2016-02-29 11:00:00,43.7,43.98,43.69,43.88,153065.0,34.4941,34.7151,34.4862,34.6362,153065.0
2016-02-29 11:10:00,43.88,43.99,43.85,43.97,70325.0,34.6362,34.723,34.6125,34.7072,70325.0
2016-02-29 11:20:00,43.97,44.12,43.95,43.98,109000.0,34.7072,34.8256,34.6914,34.7151,109000.0
2016-02-29 11:30:00,43.98,44.21,43.93,44.2,77910.0,34.7151,34.8966,34.6756,34.8887,77910.0
2016-02-29 11:40:00,44.2,44.21,44.08,44.15,86061.0,34.8887,34.8966,34.794,34.8493,86061.0
2016-02-29 11:50:00,44.15,44.31,44.15,44.3,93174.0,34.8493,34.9756,34.8493,34.9677,93174.0
2016-02-29 12:00:00,44.31,44.32,44.13,44.13,170827.0,34.9756,34.9835,34.8335,34.8335,170827.0
2016-02-29 12:10:00,44.13,44.18,44.09,44.13,53958.0,34.8335,34.873,34.8019,34.8335,53958.0
2016-02-29 12:20:00,44.14,44.14,44.05,44.08,33970.0,34.8414,34.8414,34.7703,34.794,33970.0
2016-02-29 12:30:00,44.09,44.1,43.98,43.98,63868.0,34.8019,34.8098,34.7151,34.7151,63868.0
2016-02-29 12:40:00,43.99,44.01,43.97,44.0,26175.0,34.723,34.7388,34.7072,34.7309,26175.0
2016-02-29 12:50:00,44.01,44.02,44.0,44.02,48604.0,34.7388,34.7467,34.7309,34.7467,48604.0
2016-02-29 13:00:00,44.01,44.09,44.01,44.08,56744.0,34.7388,34.8019,34.7388,34.794,56744.0
2016-02-29 13:10:00,44.09,44.09,44.0,44.07,61364.0,34.8019,34.8019,34.7309,34.7861,61364.0
2016-02-29 13:20:00,44.07,44.1,44.01,44.02,51702.0,34.7861,34.8098,34.7388,34.7467,51702.0
2016-02-29 13:30:00,44.01,44.09,43.99,44.07,58427.0,34.7388,34.8019,34.723,34.7861,58427.0
2016-02-29 13:40:00,44.07,44.17,44.07,44.17,71212.0,34.7861,34.8651,34.7861,34.8651,71212.0
2016-02-29 13:50:00,44.16,44.22,44.16,44.21,63466.0,34.8572,34.9045,34.8572,34.8966,63466.0
2016-02-29 14:00:00,44.2,44.23,44.1,44.13,53472.0,34.8887,34.9124,34.8098,34.8335,53472.0
2016-02-29 14:10:00,44.13,44.18,44.06,44.1,56323.0,34.8335,34.873,34.7782,34.8098,56323.0
2016-02-29 14:20:00,44.09,44.09,44.02,44.07,64890.0,34.8019,34.8019,34.7467,34.7861,64890.0
2016-02-29 14:30:00,44.07,44.15,44.06,44.15,129968.0,34.7861,34.8493,34.7782,34.8493,129968.0
2016-02-29 14:40:00,44.15,44.16,44.0,44.01,61894.0,34.8493,34.8572,34.7309,34.7388,61894.0
2016-02-29 14:50:00,44.0,44.13,44.0,44.12,69202.0,34.7309,34.8335,34.7309,34.8256,69202.0
2016-02-29 15:00:00,44.12,44.14,44.08,44.12,102140.0,34.8256,34.8414,34.794,34.8256,102140.0
2016-02-29 15:10:00,44.11,44.14,44.05,44.06,104343.0,34.8177,34.8414,34.7703,34.7782,104343.0
2016-02-29 15:20:00,44.07,44.12,44.06,44.1,93339.0,34.7861,34.8256,34.7782,34.8098,93339.0
2016-02-29 15:30:00,44.09,44.22,44.08,44.22,202128.0,34.8019,34.9045,34.794,34.9045,202128.0
2016-02-29 15:40:00,44.22,44.28,44.16,44.27,348877.0,34.9045,34.9519,34.8572,34.944,348877.0
2016-02-29 15:50:00,44.27,44.28,44.11,44.11,775794.0,34.944,34.9519,34.8177,34.8177,775794.0
2016-03-01 09:30:00,44.59,44.79,44.5,44.73,197705.0,35.1966,35.3544,35.1255,35.3071,197705.0
2016-03-01 09:40:00,44.72,44.75,44.61,44.69,118632.0,35.2992,35.3229,35.2124,35.2755,118632.0
2016-03-01 09:50:00,44.69,44.71,44.52,44.66,126349.0,35.2755,35.2913,35.1413,35.2518,126349.0
2016-03-01 10:00:00,44.66,44.7,44.63,44.68,91290.0,35.2518,35.2834,35.2282,35.2676,91290.0
2016-03-01 10:10:00,44.68,44.74,44.67,44.73,136202.0,35.2676,35.315,35.2597,35.3071,136202.0
2016-03-01 10:20:00,44.72,44.79,44.7,44.72,97418.0,35.2992,35.3544,35.2834,35.2992,97418.0
2016-03-01 10:30:00,44.73,44.73,44.62,44.68,98073.0,35.3071,35.3071,35.2203,35.2676,98073.0
2016-03-01 10:40:00,44.68,44.75,44.6,44.6,103256.0,35.2676,35.3229,35.2045,35.2045,103256.0
2016-03-01 10:50:00,44.61,44.65,44.53,44.58,121929.0,35.2124,35.2439,35.1492,35.1887,121929.0
2016-03-01 11:00:00,44.58,44.63,44.55,44.55,91010.0,35.1887,35.2282,35.165,35.165,91010.0
2016-03-01 11:10:00,44.55,44.61,44.52,44.56,98521.0,35.165,35.2124,35.1413,35.1729,98521.0
2016-03-01 11:20:00,44.56,44.59,44.52,44.58,71552.0,35.1729,35.1966,35.1413,35.1887,71552.0
2016-03-01 11:30:00,44.58,44.59,44.46,44.5,86461.0,35.1887,35.1966,35.094,35.1255,86461.0
2016-03-01 11:40:00,44.51,44.55,44.48,44.48,61805.0,35.1334,35.165,35.1098,35.1098,61805.0
2016-03-01 11:50:00,44.49,44.57,44.48,44.48,120389.0,35.1176,35.1808,35.1098,35.1098,120389.0
2016-03-01 12:00:00,44.48,44.6,44.48,44.59,43658.0,35.1098,35.2045,35.1098,35.1966,43658.0
2016-03-01 12:10:00,44.58,44.64,44.54,44.62,70103.0,35.1887,35.236,35.1571,35.2203,70103.0
2016-03-01 12:20:00,44.62,44.62,44.53,44.54,53496.0,35.2203,35.2203,35.1492,35.1571,53496.0
2016-03-01 12:30:00,44.55,44.55,44.47,44.51,63978.0,35.165,35.165,35.1019,35.1334,63978.0
2016-03-01 12:40:00,44.51,44.56,44.51,44.53,40761.0,35.1334,35.1729,35.1334,35.1492,40761.0
2016-03-01 12:50:00,44.52,44.59,44.47,44.49,56471.0,35.1413,35.1966,35.1019,35.1176,56471.0
2016-03-01 13:00:00,44.49,44.49,44.43,44.45,47688.0,35.1176,35.1176,35.0703,35.0861,47688.0
2016-03-01 13:10:00,44.45,44.47,44.44,44.47,36541.0,35.0861,35.1019,35.0782,35.1019,36541.0
2016-03-01 13:20:00,44.47,44.51,44.45,44.45,60867.0,35.1019,35.1334,35.0861,35.0861,60867.0
2016-03-01 13:30:00,44.46,44.46,44.36,44.37,95647.0,35.094,35.094,35.015,35.0229,95647.0
2016-03-01 13:40:00,44.36,44.49,44.36,44.49,61352.0,35.015,35.1176,35.015,35.1176,61352.0
2016-03-01 13:50:00,44.49,44.53,44.44,44.48,51553.0,35.1176,35.1492,35.0782,35.1098,51553.0
2016-03-01 14:00:00,44.48,44.49,44.42,44.47,48769.0,35.1098,35.1176,35.0624,35.1019,48769.0
2016-03-01 14:10:00,44.48,44.49,44.38,44.41,46131.0,35.1098,35.1176,35.0308,35.0545,46131.0
2016-03-01 14:20:00,44.41,44.44,44.36,44.44,50289.0,35.0545,35.0782,35.015,35.0782,50289.0
2016-03-01 14:30:00,44.44,44.48,44.4,44.45,52731.0,35.0782,35.1098,35.0466,35.0861,52731.0
2016-03-01 14:40:00,44.45,44.55,44.44,44.53,75448.0,35.0861,35.165,35.0782,35.1492,75448.0
2016-03-01 14:50:00,44.53,44.6,44.52,44.59,54196.0,35.1492,35.2045,35.1413,35.1966,54196.0
2016-03-01 15:00:00,44.58,44.62,44.56,44.6,67403.0,35.1887,35.2203,35.1729,35.2045,67403.0
2016-03-01 15:10:00,44.61,44.64,44.53,44.6,71462.0,35.2124,35.236,35.1492,35.2045,71462.0
2016-03-01 15:20:00,44.6,44.62,44.55,44.57,81458.0,35.2045,35.2203,35.165,35.1808,81458.0
2016-03-01 15:30:00,44.57,44.59,44.5,44.52,126432.0,35.1808,35.1966,35.1255,35.1413,126432.0
2016-03-01 15:40:00,44.51,44.56,44.48,44.49,154181.0,35.1334,35.1729,35.1098,35.1176,154181.0
2016-03-01 15:50:00,44.5,44.57,44.47,44.56,344203.0,35.1255,35.1808,35.1019,35.1729,344203.0
2016-03-02 09:30:00,44.43,44.63,44.26,44.6,116636.0,35.0703,35.2282,34.9361,35.2045,116636.0
2016-03-02 09:40:00,44.58,44.58,44.43,44.44,45329.0,35.1887,35.1887,35.0703,35.0782,45329.0
2016-03-02 09:50:00,44.44,44.51,44.4,44.5,57441.0,35.0782,35.1334,35.0466,35.1255,57441.0
2016-03-02 10:00:00,44.49,44.49,44.42,44.47,49131.0,35.1176,35.1176,35.0624,35.1019,49131.0
2016-03-02 10:10:00,44.48,44.54,44.45,44.49,60433.0,35.1098,35.1571,35.0861,35.1176,60433.0
2016-03-02 10:20:00,44.49,44.52,44.45,44.5,40294.0,35.1176,35.1413,35.0861,35.1255,40294.0
2016-03-02 10:30:00,44.49,44.51,44.4,44.47,63306.0,35.1176,35.1334,35.0466,35.1019,63306.0
2016-03-02 10:40:00,44.47,44.51,44.45,44.48,84930.0,35.1019,35.1334,35.0861,35.1098,84930.0
2016-03-02 10:50:00,44.48,44.51,44.44,44.49,70371.0,35.1098,35.1334,35.0782,35.1176,70371.0
2016-03-02 11:00:00,44.48,44.55,44.45,44.54,94163.0,35.1098,35.165,35.0861,35.1571,94163.0
2016-03-02 11:10:00,44.54,44.58,44.53,44.56,47232.0,35.1571,35.1887,35.1492,35.1729,47232.0
2016-03-02 11:20:00,44.55,44.62,44.54,44.6,128806.0,35.165,35.2203,35.1571,35.2045,128806.0
2016-03-02 11:30:00,44.61,44.66,44.57,44.63,93506.0,35.2124,35.2518,35.1808,35.2282,93506.0
2016-03-02 11:40:00,44.64,44.71,44.62,44.66,31283.0,35.236,35.2913,35.2203,35.2518,31283.0
2016-03-02 11:50:00,44.65,44.76,44.65,44.71,40288.0,35.2439,35.3308,35.2439,35.2913,40288.0
2016-03-02 12:00:00,44.71,44.75,44.7,44.74,54034.0,35.2913,35.3229,35.2834,35.315,54034.0
2016-03-02 12:10:00,44.74,44.79,44.73,44.79,33293.0,35.315,35.3544,35.3071,35.3544,33293.0
2016-03-02 12:20:00,44.79,44.81,44.73,44.73,34498.0,35.3544,35.3702,35.3071,35.3071,34498.0
2016-03-02 12:30:00,44.73,44.77,44.7,44.74,36330.0,35.3071,35.3387,35.2834,35.315,36330.0
2016-03-02 12:40:00,44.75,44.82,44.74,44.79,27262.0,35.3229,35.3781,35.315,35.3544,27262.0
2016-03-02 12:50:00,44.79,44.81,44.77,44.79,37962.0,35.3544,35.3702,35.3387,35.3544,37962.0
2016-03-02 13:00:00,44.79,44.8,44.77,44.8,24191.0,35.3544,35.3623,35.3387,35.3623,24191.0
2016-03-02 13:10:00,44.79,44.81,44.78,44.79,32395.0,35.3544,35.3702,35.3466,35.3544,32395.0
2016-03-02 13:20:00,44.8,44.84,44.77,44.83,37370.0,35.3623,35.3939,35.3387,35.386,37370.0
2016-03-02 13:30:00,44.83,44.84,44.77,44.79,69874.0,35.386,35.3939,35.3387,35.3544,69874.0
2016-03-02 13:40:00,44.79,44.84,44.78,44.82,73536.0,35.3544,35.3939,35.3466,35.3781,73536.0
2016-03-02 13:50:00,44.81,44.9,44.79,44.89,151503.0,35.3702,35.4413,35.3544,35.4334,151503.0
2016-03-02 14:00:00,44.88,44.91,44.87,44.89,52233.0,35.4255,35.4492,35.4176,35.4334,52233.0
2016-03-02 14:10:00,44.88,44.88,44.81,44.81,112035.0,35.4255,35.4255,35.3702,35.3702,112035.0
2016-03-02 14:20:00,44.81,44.84,44.79,44.81,51479.0,35.3702,35.3939,35.3544,35.3702,51479.0
2016-03-02 14:30:00,44.81,44.86,44.79,44.86,59019.0,35.3702,35.4097,35.3544,35.4097,59019.0
2016-03-02 14:40:00,44.86,44.93,44.86,44.93,90633.0,35.4097,35.465,35.4097,35.465,90633.0
2016-03-02 14:50:00,44.93,44.96,44.89,44.91,62807.0,35.465,35.4886,35.4334,35.4492,62807.0
2016-03-02 15:00:00,44.91,44.94,44.89,44.94,72408.0,35.4492,35.4728,35.4334,35.4728,72408.0
2016-03-02 15:10:00,44.94,45.03,44.9,44.98,140712.0,35.4728,35.5439,35.4413,35.5044,140712.0
2016-03-02 15:20:00,44.98,45.0,44.95,44.96,65855.0,35.5044,35.5202,35.4807,35.4886,65855.0
2016-03-02 15:30:00,44.97,44.98,44.92,44.97,124305.0,35.4965,35.5044,35.4571,35.4965,124305.0
2016-03-02 15:40:00,44.97,45.0,44.92,45.0,165988.0,35.4965,35.5202,35.4571,35.5202,165988.0
2016-03-02 15:50:00,44.99,45.07,44.97,45.04,354411.0,35.5123,35.5755,35.4965,35.5518,354411.0
2016-03-03 09:30:00,44.8,44.97,44.72,44.95,119962.0,35.3623,35.4965,35.2992,35.4807,119962.0
2016-03-03 09:40:00,44.95,44.95,44.77,44.88,75174.0,35.4807,35.4807,35.3387,35.4255,75174.0
2016-03-03 09:50:00,44.89,44.9,44.67,44.68,40258.0,35.4334,35.4413,35.2597,35.2676,40258.0
2016-03-03 10:00:00,44.69,44.72,44.65,44.65,22163.0,35.2755,35.2992,35.2439,35.2439,22163.0
2016-03-03 10:10:00,44.66,44.76,44.64,44.73,24080.0,35.2518,35.3308,35.236,35.3071,24080.0
2016-03-03 10:20:00,44.72,44.74,44.68,44.73,26596.0,35.2992,35.315,35.2676,35.3071,26596.0
2016-03-03 10:30:00,44.74,44.84,44.74,44.83,17606.0,35.315,35.3939,35.315,35.386,17606.0
2016-03-03 10:40:00,44.83,44.87,44.81,44.81,18003.0,35.386,35.4176,35.3702,35.3702,18003.0
2016-03-03 10:50:00,44.81,44.83,44.78,44.78,36900.0,35.3702,35.386,35.3466,35.3466,36900.0
2016-03-03 11:00:00,44.79,44.8,44.71,44.75,25398.0,35.3544,35.3623,35.2913,35.3229,25398.0
2016-03-03 11:10:00,44.75,44.83,44.75,44.79,22671.0,35.3229,35.386,35.3229,35.3544,22671.0
2016-03-03 11:20:00,44.79,44.8,44.71,44.72,26080.0,35.3544,35.3623,35.2913,35.2992,26080.0
2016-03-03 11:30:00,44.72,44.78,44.71,44.76,25690.0,35.2992,35.3466,35.2913,35.3308,25690.0
2016-03-03 11:40:00,44.75,44.75,44.72,44.73,24962.0,35.3229,35.3229,35.2992,35.3071,24962.0
2016-03-03 11:50:00,44.74,44.75,44.71,44.73,37549.0,35.315,35.3229,35.2913,35.3071,37549.0
2016-03-03 12:00:00,44.73,44.81,44.73,44.81,23020.0,35.3071,35.3702,35.3071,35.3702,23020.0
2016-03-03 12:10:00,44.81,44.83,44.77,44.77,20408.0,35.3702,35.386,35.3387,35.3387,20408.0
2016-03-03 12:20:00,44.77,44.84,44.75,44.84,35326.0,35.3387,35.3939,35.3229,35.3939,35326.0
2016-03-03 12:30:00,44.84,44.88,44.82,44.82,37384.0,35.3939,35.4255,35.3781,35.3781,37384.0
2016-03-03 12:40:00,44.82,44.82,44.76,44.77,45973.0,35.3781,35.3781,35.3308,35.3387,45973.0
2016-03-03 12:50:00,44.78,44.81,44.77,44.79,31722.0,35.3466,35.3702,35.3387,35.3544,31722.0
2016-03-03 13:00:00,44.79,44.84,44.78,44.84,54421.0,35.3544,35.3939,35.3466,35.3939,54421.0
2016-03-03 13:10:00,44.84,44.85,44.8,44.82,42696.0,35.3939,35.4018,35.3623,35.3781,42696.0
2016-03-03 13:20:00,44.82,44.85,44.79,44.79,160852.0,35.3781,35.4018,35.3544,35.3544,160852.0
2016-03-03 13:30:00,44.79,44.81,44.78,44.78,70558.0,35.3544,35.3702,35.3466,35.3466,70558.0
2016-03-03 13:40:00,44.77,44.78,44.73,44.73,46176.0,35.3387,35.3466,35.3071,35.3071,46176.0
2016-03-03 13:50:00,44.73,44.75,44.72,44.74,31587.0,35.3071,35.3229,35.2992,35.315,31587.0
2016-03-03 14:00:00,44.75,44.76,44.72,44.74,40879.0,35.3229,35.3308,35.2992,35.315,40879.0
2016-03-03 14:10:00,44.74,44.76,44.72,44.76,23925.0,35.315,35.3308,35.2992,35.3308,23925.0
2016-03-03 14:20:00,44.76,44.81,44.75,44.79,56574.0,35.3308,35.3702,35.3229,35.3544,56574.0
2016-03-03 14:30:00,44.79,44.79,44.74,44.78,89181.0,35.3544,35.3544,35.315,35.3466,89181.0
2016-03-03 14:40:00,44.78,44.91,44.77,44.91,84557.0,35.3466,35.4492,35.3387,35.4492,84557.0
2016-03-03 14:50:00,44.91,44.92,44.87,44.88,48782.0,35.4492,35.4571,35.4176,35.4255,48782.0
2016-03-03 15:00:00,44.88,44.93,44.86,44.89,50508.0,35.4255,35.465,35.4097,35.4334,50508.0
2016-03-03 15:10:00,44.9,44.93,44.86,44.91,42560.0,35.4413,35.465,35.4097,35.4492,42560.0
2016-03-03 15:20:00,44.9,45.02,44.9,45.01,51574.0,35.4413,35.536,35.4413,35.5281,51574.0
2016-03-03 15:30:00,45.01,45.02,44.95,44.98,65455.0,35.5281,35.536,35.4807,35.5044,65455.0
2016-03-03 15:40:00,44.98,45.03,44.97,45.03,107735.0,35.5044,35.5439,35.4965,35.5439,107735.0
2016-03-03 15:50:00,45.03,45.05,44.98,45.01,305156.0,35.5439,35.5597,35.5044,35.5281,305156.0
2016-03-04 09:30:00,44.81,44.99,44.72,44.93,163548.0,35.3702,35.5123,35.2992,35.465,163548.0
2016-03-04 09:40:00,44.93,44.94,44.87,44.88,46019.0,35.465,35.4728,35.4176,35.4255,46019.0
2016-03-04 09:50:00,44.87,44.97,44.82,44.97,74627.0,35.4176,35.4965,35.3781,35.4965,74627.0
2016-03-04 10:00:00,44.96,45.0,44.89,44.98,60224.0,35.4886,35.5202,35.4334,35.5044,60224.0
2016-03-04 10:10:00,44.97,44.97,44.92,44.96,44759.0,35.4965,35.4965,35.4571,35.4886,44759.0
2016-03-04 10:20:00,44.96,45.19,44.93,45.15,186630.0,35.4886,35.6702,35.465,35.6386,186630.0
2016-03-04 10:30:00,45.16,45.21,45.13,45.17,39904.0,35.6465,35.686,35.6228,35.6544,39904.0
2016-03-04 10:40:00,45.16,45.28,45.16,45.27,43244.0,35.6465,35.7412,35.6465,35.7333,43244.0
2016-03-04 10:50:00,45.27,45.34,45.21,45.22,42326.0,35.7333,35.7886,35.686,35.6939,42326.0
2016-03-04 11:00:00,45.22,45.25,45.17,45.19,27572.0,35.6939,35.7175,35.6544,35.6702,27572.0
2016-03-04 11:10:00,45.18,45.2,45.14,45.19,41660.0,35.6623,35.6781,35.6307,35.6702,41660.0
2016-03-04 11:20:00,45.18,45.19,45.1,45.11,36772.0,35.6623,35.6702,35.5991,35.607,36772.0
2016-03-04 11:30:00,45.11,45.16,45.1,45.1,38798.0,35.607,35.6465,35.5991,35.5991,38798.0
2016-03-04 11:40:00,45.1,45.17,45.08,45.13,33951.0,35.5991,35.6544,35.5834,35.6228,33951.0
2016-03-04 11:50:00,45.14,45.15,45.1,45.14,37498.0,35.6307,35.6386,35.5991,35.6307,37498.0
2016-03-04 12:00:00,45.14,45.15,45.11,45.12,23524.0,35.6307,35.6386,35.607,35.6149,23524.0
2016-03-04 12:10:00,45.12,45.2,45.12,45.14,36828.0,35.6149,35.6781,35.6149,35.6307,36828.0
2016-03-04 12:20:00,45.14,45.15,45.09,45.13,37150.0,35.6307,35.6386,35.5912,35.6228,37150.0
2016-03-04 12:30:00,45.13,45.2,45.13,45.19,34225.0,35.6228,35.6781,35.6228,35.6702,34225.0
2016-03-04 12:40:00,45.19,45.26,45.18,45.21,36003.0,35.6702,35.7254,35.6623,35.686,36003.0
2016-03-04 12:50:00,45.21,45.23,45.18,45.19,29668.0,35.686,35.7018,35.6623,35.6702,29668.0
2016-03-04 13:00:00,45.2,45.26,45.18,45.18,31006.0,35.6781,35.7254,35.6623,35.6623,31006.0
2016-03-04 13:10:00,45.18,45.2,45.15,45.19,25039.0,35.6623,35.6781,35.6386,35.6702,25039.0
2016-03-04 13:20:00,45.2,45.25,45.17,45.24,58216.0,35.6781,35.7175,35.6544,35.7097,58216.0
2016-03-04 13:30:00,45.24,45.26,45.22,45.23,48322.0,35.7097,35.7254,35.6939,35.7018,48322.0
2016-03-04 13:40:00,45.22,45.26,45.22,45.23,33492.0,35.6939,35.7254,35.6939,35.7018,33492.0
2016-03-04 13:50:00,45.23,45.25,45.22,45.23,30738.0,35.7018,35.7175,35.6939,35.7018,30738.0
2016-03-04 14:00:00,45.22,45.25,45.22,45.24,37830.0,35.6939,35.7175,35.6939,35.7097,37830.0
2016-03-04 14:10:00,45.24,45.25,45.15,45.16,46948.0,35.7097,35.7175,35.6386,35.6465,46948.0
2016-03-04 14:20:00,45.16,45.17,45.08,45.12,41381.0,35.6465,35.6544,35.5834,35.6149,41381.0
2016-03-04 14:30:00,45.11,45.12,45.03,45.03,46751.0,35.607,35.6149,35.5439,35.5439,46751.0
2016-03-04 14:40:00,45.03,45.11,45.0,45.11,69586.0,35.5439,35.607,35.5202,35.607,69586.0
2016-03-04 14:50:00,45.11,45.12,45.0,45.01,88340.0,35.607,35.6149,35.5202,35.5281,88340.0
2016-03-04 15:00:00,45.01,45.02,44.88,44.89,95572.0,35.5281,35.536,35.4255,35.4334,95572.0
2016-03-04 15:10:00,44.9,44.96,44.88,44.96,59474.0,35.4413,35.4886,35.4255,35.4886,59474.0
2016-03-04 15:20:00,44.96,45.0,44.92,44.98,55716.0,35.4886,35.5202,35.4571,35.5044,55716.0
2016-03-04 15:30:00,44.98,45.04,44.94,44.97,62812.0,35.5044,35.5518,35.4728,35.4965,62812.0
2016-03-04 15:40:00,44.96,45.05,44.95,45.01,107269.0,35.4886,35.5597,35.4807,35.5281,107269.0
2016-03-04 15:50:00,45.01,45.08,44.99,45.03,228835.0,35.5281,35.5834,35.5123,35.5439,228835.0
2016-03-07 09:30:00,44.81,44.93,44.69,44.9,112820.0,35.3702,35.465,35.2755,35.4413,112820.0
2016-03-07 09:40:00,44.9,44.99,44.81,44.97,65205.0,35.4413,35.5123,35.3702,35.4965,65205.0
2016-03-07 09:50:00,44.96,45.0,44.9,45.0,40981.0,35.4886,35.5202,35.4413,35.5202,40981.0
2016-03-07 10:00:00,44.99,44.99,44.88,44.93,37421.0,35.5123,35.5123,35.4255,35.465,37421.0
2016-03-07 10:10:00,44.92,44.98,44.91,44.98,46415.0,35.4571,35.5044,35.4492,35.5044,46415.0
2016-03-07 10:20:00,44.97,45.02,44.94,45.02,48438.0,35.4965,35.536,35.4728,35.536,48438.0
2016-03-07 10:30:00,45.02,45.07,44.98,45.03,47316.0,35.536,35.5755,35.5044,35.5439,47316.0
2016-03-07 10:40:00,45.04,45.05,44.97,45.0,33957.0,35.5518,35.5597,35.4965,35.5202,33957.0
2016-03-07 10:50:00,45.0,45.0,44.95,44.98,39955.0,35.5202,35.5202,35.4807,35.5044,39955.0
2016-03-07 11:00:00,44.98,44.99,44.92,44.93,88542.0,35.5044,35.5123,35.4571,35.465,88542.0
2016-03-07 11:10:00,44.92,45.02,44.92,44.95,50272.0,35.4571,35.536,35.4571,35.4807,50272.0
2016-03-07 11:20:00,44.96,45.06,44.94,45.06,24353.0,35.4886,35.5676,35.4728,35.5676,24353.0
2016-03-07 11:30:00,45.05,45.09,44.99,45.07,28524.0,35.5597,35.5912,35.5123,35.5755,28524.0
2016-03-07 11:40:00,45.07,45.12,45.03,45.1,31732.0,35.5755,35.6149,35.5439,35.5991,31732.0
2016-03-07 11:50:00,45.08,45.1,44.99,45.0,21959.0,35.5834,35.5991,35.5123,35.5202,21959.0
2016-03-07 12:00:00,44.99,45.0,44.94,44.95,23266.0,35.5123,35.5202,35.4728,35.4807,23266.0
2016-03-07 12:10:00,44.96,44.97,44.9,44.93,56108.0,35.4886,35.4965,35.4413,35.465,56108.0
2016-03-07 12:20:00,44.93,44.97,44.93,44.96,14540.0,35.465,35.4965,35.465,35.4886,14540.0
2016-03-07 12:30:00,44.96,44.98,44.95,44.96,21345.0,35.4886,35.5044,35.4807,35.4886,21345.0
2016-03-07 12:40:00,44.96,44.97,44.95,44.96,18903.0,35.4886,35.4965,35.4807,35.4886,18903.0
2016-03-07 12:50:00,44.95,44.98,44.95,44.98,27436.0,35.4807,35.5044,35.4807,35.5044,27436.0
2016-03-07 13:00:00,44.98,45.05,44.97,45.04,32250.0,35.5044,35.5597,35.4965,35.5518,32250.0
2016-03-07 13:10:00,45.05,45.07,45.02,45.07,40690.0,35.5597,35.5755,35.536,35.5755,40690.0
2016-03-07 13:20:00,45.06,45.07,44.96,45.02,62410.0,35.5676,35.5755,35.4886,35.536,62410.0
2016-03-07 13:30:00,45.01,45.05,44.97,45.05,75336.0,35.5281,35.5597,35.4965,35.5597,75336.0
2016-03-07 13:40:00,45.05,45.1,45.04,45.09,22598.0,35.5597,35.5991,35.5518,35.5912,22598.0
2016-03-07 13:50:00,45.09,45.12,45.08,45.1,39970.0,35.5912,35.6149,35.5834,35.5991,39970.0
2016-03-07 14:00:00,45.1,45.12,45.04,45.09,43281.0,35.5991,35.6149,35.5518,35.5912,43281.0
2016-03-07 14:10:00,45.1,45.12,45.05,45.07,42395.0,35.5991,35.6149,35.5597,35.5755,42395.0
2016-03-07 14:20:00,45.07,45.08,45.01,45.07,43666.0,35.5755,35.5834,35.5281,35.5755,43666.0
2016-03-07 14:30:00,45.06,45.06,44.95,44.97,57678.0,35.5676,35.5676,35.4807,35.4965,57678.0
2016-03-07 14:40:00,44.97,45.07,44.96,45.06,40492.0,35.4965,35.5755,35.4886,35.5676,40492.0
2016-03-07 14:50:00,45.05,45.08,45.02,45.06,45060.0,35.5597,35.5834,35.536,35.5676,45060.0
2016-03-07 15:00:00,45.07,45.07,45.01,45.04,46557.0,35.5755,35.5755,35.5281,35.5518,46557.0
2016-03-07 15:10:00,45.04,45.09,45.03,45.08,44510.0,35.5518,35.5912,35.5439,35.5834,44510.0
2016-03-07 15:20:00,45.09,45.13,45.04,45.13,68724.0,35.5912,35.6228,35.5518,35.6228,68724.0
2016-03-07 15:30:00,45.12,45.18,45.09,45.16,94532.0,35.6149,35.6623,35.5912,35.6465,94532.0
2016-03-07 15:40:00,45.17,45.17,45.07,45.09,115341.0,35.6544,35.6544,35.5755,35.5912,115341.0
2016-03-07 15:50:00,45.09,45.12,45.04,45.1,299161.0,35.5912,35.6149,35.5518,35.5991,299161.0
2016-03-08 09:30:00,45.04,45.23,44.9,44.97,78322.0,35.5518,35.7018,35.4413,35.4965,78322.0
2016-03-08 09:40:00,44.98,45.16,44.96,45.15,54617.0,35.5044,35.6465,35.4886,35.6386,54617.0
2016-03-08 09:50:00,45.15,45.19,45.03,45.06,36789.0,35.6386,35.6702,35.5439,35.5676,36789.0
2016-03-08 10:00:00,45.06,45.15,45.05,45.08,33537.0,35.5676,35.6386,35.5597,35.5834,33537.0
2016-03-08 10:10:00,45.07,45.11,45.01,45.02,30576.0,35.5755,35.607,35.5281,35.536,30576.0
2016-03-08 10:20:00,45.03,45.08,44.96,44.98,76451.0,35.5439,35.5834,35.4886,35.5044,76451.0
2016-03-08 10:30:00,44.97,45.04,44.95,45.03,40502.0,35.4965,35.5518,35.4807,35.5439,40502.0
2016-03-08 10:40:00,45.03,45.13,45.01,45.1,58524.0,35.5439,35.6228,35.5281,35.5991,58524.0
2016-03-08 10:50:00,45.09,45.23,45.07,45.16,104663.0,35.5912,35.7018,35.5755,35.6465,104663.0
2016-03-08 11:00:00,45.16,45.19,45.09,45.1,67002.0,35.6465,35.6702,35.5912,35.5991,67002.0
2016-03-08 11:10:00,45.11,45.16,45.09,45.11,32597.0,35.607,35.6465,35.5912,35.607,32597.0
2016-03-08 11:20:00,45.11,45.13,45.05,45.09,33495.0,35.607,35.6228,35.5597,35.5912,33495.0
2016-03-08 11:30:00,45.08,45.19,45.08,45.09,43584.0,35.5834,35.6702,35.5834,35.5912,43584.0
2016-03-08 11:40:00,45.08,45.26,45.08,45.26,64014.0,35.5834,35.7254,35.5834,35.7254,64014.0
2016-03-08 11:50:00,45.26,45.33,45.24,45.26,36102.0,35.7254,35.7807,35.7097,35.7254,36102.0
2016-03-08 12:00:00,45.27,45.39,45.26,45.35,54159.0,35.7333,35.8281,35.7254,35.7965,54159.0
2016-03-08 12:10:00,45.36,45.37,45.32,45.33,18065.0,35.8044,35.8123,35.7728,35.7807,18065.0
2016-03-08 12:20:00,45.34,45.36,45.25,45.26,27688.0,35.7886,35.8044,35.7175,35.7254,27688.0
2016-03-08 12:30:00,45.26,45.28,45.22,45.28,20742.0,35.7254,35.7412,35.6939,35.7412,20742.0
2016-03-08 12:40:00,45.29,45.31,45.26,45.27,40533.0,35.7491,35.7649,35.7254,35.7333,40533.0
2016-03-08 12:50:00,45.26,45.3,45.24,45.29,45588.0,35.7254,35.757,35.7097,35.7491,45588.0
2016-03-08 13:00:00,45.3,45.3,45.25,45.27,42165.0,35.757,35.757,35.7175,35.7333,42165.0
2016-03-08 13:10:00,45.26,45.27,45.21,45.24,51420.0,35.7254,35.7333,35.686,35.7097,51420.0
2016-03-08 13:20:00,45.24,45.29,45.24,45.27,22277.0,35.7097,35.7491,35.7097,35.7333,22277.0
2016-03-08 13:30:00,45.27,45.27,45.19,45.2,35148.0,35.7333,35.7333,35.6702,35.6781,35148.0
2016-03-08 13:40:00,45.2,45.22,45.18,45.19,28132.0,35.6781,35.6939,35.6623,35.6702,28132.0
2016-03-08 13:50:00,45.19,45.21,45.16,45.18,23937.0,35.6702,35.686,35.6465,35.6623,23937.0
2016-03-08 14:00:00,45.18,45.18,45.13,45.16,57498.0,35.6623,35.6623,35.6228,35.6465,57498.0
2016-03-08 14:10:00,45.15,45.2,45.14,45.14,33913.0,35.6386,35.6781,35.6307,35.6307,33913.0
2016-03-08 14:20:00,45.14,45.15,44.91,45.03,147788.0,35.6307,35.6386,35.4492,35.5439,147788.0
2016-03-08 14:30:00,45.03,45.05,45.0,45.02,61168.0,35.5439,35.5597,35.5202,35.536,61168.0
2016-03-08 14:40:00,45.01,45.02,44.99,45.0,75933.0,35.5281,35.536,35.5123,35.5202,75933.0
2016-03-08 14:50:00,44.99,45.01,44.96,45.0,83400.0,35.5123,35.5281,35.4886,35.5202,83400.0
2016-03-08 15:00:00,45.0,45.01,44.94,44.95,48441.0,35.5202,35.5281,35.4728,35.4807,48441.0
2016-03-08 15:10:00,44.95,44.95,44.91,44.92,102293.0,35.4807,35.4807,35.4492,35.4571,102293.0
2016-03-08 15:20:00,44.92,44.94,44.85,44.86,77411.0,35.4571,35.4728,35.4018,35.4097,77411.0
2016-03-08 15:30:00,44.86,44.86,44.78,44.8,238645.0,35.4097,35.4097,35.3466,35.3623,238645.0
2016-03-08 15:40:00,44.8,44.89,44.77,44.89,272360.0,35.3623,35.4334,35.3387,35.4334,272360.0
2016-03-08 15:50:00,44.9,44.9,44.78,44.88,240834.0,35.4413,35.4413,35.3466,35.4255,240834.0
2016-03-09 09:30:00,44.87,44.99,44.78,44.93,95295.0,35.4176,35.5123,35.3466,35.465,95295.0
2016-03-09 09:40:00,44.92,45.2,44.91,45.14,75170.0,35.4571,35.6781,35.4492,35.6307,75170.0
2016-03-09 09:50:00,45.16,45.34,45.16,45.34,61326.0,35.6465,35.7886,35.6465,35.7886,61326.0
2016-03-09 10:00:00,45.34,45.37,45.2,45.25,133805.0,35.7886,35.8123,35.6781,35.7175,133805.0
2016-03-09 10:10:00,45.25,45.38,45.25,45.34,67645.0,35.7175,35.8202,35.7175,35.7886,67645.0
2016-03-09 10:20:00,45.34,45.39,45.3,45.34,56858.0,35.7886,35.8281,35.757,35.7886,56858.0
2016-03-09 10:30:00,45.35,45.42,45.33,45.37,82000.0,35.7965,35.8517,35.7807,35.8123,82000.0
2016-03-09 10:40:00,45.36,45.4,45.25,45.25,44618.0,35.8044,35.8359,35.7175,35.7175,44618.0
2016-03-09 10:50:00,45.25,45.25,45.15,45.22,58208.0,35.7175,35.7175,35.6386,35.6939,58208.0
2016-03-09 11:00:00,45.22,45.28,45.19,45.26,61372.0,35.6939,35.7412,35.6702,35.7254,61372.0
2016-03-09 11:10:00,45.27,45.38,45.26,45.38,61939.0,35.7333,35.8202,35.7254,35.8202,61939.0
2016-03-09 11:20:00,45.38,45.39,45.28,45.3,61011.0,35.8202,35.8281,35.7412,35.757,61011.0
2016-03-09 11:30:00,45.31,45.32,45.22,45.28,59841.0,35.7649,35.7728,35.6939,35.7412,59841.0
2016-03-09 11:40:00,45.27,45.28,45.23,45.26,32736.0,35.7333,35.7412,35.7018,35.7254,32736.0
2016-03-09 11:50:00,45.26,45.28,45.23,45.23,46829.0,35.7254,35.7412,35.7018,35.7018,46829.0
2016-03-09 12:00:00,45.23,45.26,45.15,45.16,54625.0,35.7018,35.7254,35.6386,35.6465,54625.0
2016-03-09 12:10:00,45.16,45.23,45.15,45.23,48159.0,35.6465,35.7018,35.6386,35.7018,48159.0
2016-03-09 12:20:00,45.23,45.26,45.15,45.16,43272.0,35.7018,35.7254,35.6386,35.6465,43272.0
2016-03-09 12:30:00,45.16,45.17,45.09,45.11,53357.0,35.6465,35.6544,35.5912,35.607,53357.0
2016-03-09 12:40:00,45.11,45.12,45.07,45.08,51446.0,35.607,35.6149,35.5755,35.5834,51446.0
2016-03-09 12:50:00,45.08,45.09,45.06,45.07,40770.0,35.5834,35.5912,35.5676,35.5755,40770.0
2016-03-09 13:00:00,45.07,45.07,44.98,44.99,82261.0,35.5755,35.5755,35.5044,35.5123,82261.0
2016-03-09 13:10:00,44.99,45.04,44.99,45.04,44251.0,35.5123,35.5518,35.5123,35.5518,44251.0
2016-03-09 13:20:00,45.04,45.08,45.03,45.07,42544.0,35.5518,35.5834,35.5439,35.5755,42544.0
2016-03-09 13:30:00,45.07,45.13,45.06,45.13,28130.0,35.5755,35.6228,35.5676,35.6228,28130.0
2016-03-09 13:40:00,45.13,45.15,45.11,45.14,40621.0,35.6228,35.6386,35.607,35.6307,40621.0
2016-03-09 13:50:00,45.14,45.15,45.11,45.11,44949.0,35.6307,35.6386,35.607,35.607,44949.0
2016-03-09 14:00:00,45.12,45.13,45.08,45.1,45829.0,35.6149,35.6228,35.5834,35.5991,45829.0
2016-03-09 14:10:00,45.09,45.11,45.09,45.1,33703.0,35.5912,35.607,35.5912,35.5991,33703.0
2016-03-09 14:20:00,45.1,45.1,45.05,45.05,58418.0,35.5991,35.5991,35.5597,35.5597,58418.0
2016-03-09 14:30:00,45.06,45.08,45.03,45.08,65317.0,35.5676,35.5834,35.5439,35.5834,65317.0
2016-03-09 14:40:00,45.08,45.08,45.03,45.04,140139.0,35.5834,35.5834,35.5439,35.5518,140139.0
2016-03-09 14:50:00,45.04,45.07,45.03,45.06,138008.0,35.5518,35.5755,35.5439,35.5676,138008.0
2016-03-09 15:00:00,45.05,45.06,44.98,45.0,90027.0,35.5597,35.5676,35.5044,35.5202,90027.0
2016-03-09 15:10:00,44.99,45.01,44.94,45.0,85035.0,35.5123,35.5281,35.4728,35.5202,85035.0
2016-03-09 15:20:00,45.0,45.0,44.94,44.98,108130.0,35.5202,35.5202,35.4728,35.5044,108130.0
2016-03-09 15:30:00,44.98,45.01,44.93,44.99,130635.0,35.5044,35.5281,35.465,35.5123,130635.0
2016-03-09 15:40:00,45.0,45.03,44.94,45.03,171209.0,35.5202,35.5439,35.4728,35.5439,171209.0
2016-03-09 15:50:00,45.03,45.05,44.98,45.04,422778.0,35.5439,35.5597,35.5044,35.5518,422778.0
2016-03-10 09:30:00,45.27,45.35,45.11,45.33,180334.0,35.7333,35.7965,35.607,35.7807,180334.0
2016-03-10 09:40:00,45.33,45.4,45.29,45.4,107426.0,35.7807,35.8359,35.7491,35.8359,107426.0
2016-03-10 09:50:00,45.39,45.49,45.38,45.43,104589.0,35.8281,35.907,35.8202,35.8596,104589.0
2016-03-10 10:00:00,45.44,45.61,45.44,45.55,1028312.0,35.8675,36.0017,35.8675,35.9543,1028312.0
2016-03-10 10:10:00,45.55,45.57,45.43,45.55,83233.0,35.9543,35.9701,35.8596,35.9543,83233.0
2016-03-10 10:20:00,45.55,45.56,45.48,45.53,96791.0,35.9543,35.9622,35.8991,35.9386,96791.0
2016-03-10 10:30:00,45.54,45.54,45.32,45.38,81180.0,35.9465,35.9465,35.7728,35.8202,81180.0
2016-03-10 10:40:00,45.39,45.41,45.25,45.25,970157.0,35.8281,35.8438,35.7175,35.7175,970157.0
2016-03-10 10:50:00,45.25,45.28,45.08,45.09,71341.0,35.7175,35.7412,35.5834,35.5912,71341.0
2016-03-10 11:00:00,45.09,45.13,44.99,45.06,148591.0,35.5912,35.6228,35.5123,35.5676,148591.0
2016-03-10 11:10:00,45.05,45.12,44.98,44.98,82137.0,35.5597,35.6149,35.5044,35.5044,82137.0
2016-03-10 11:20:00,44.97,44.97,44.83,44.89,72623.0,35.4965,35.4965,35.386,35.4334,72623.0
2016-03-10 11:30:00,44.89,44.9,44.72,44.73,152274.0,35.4334,35.4413,35.2992,35.3071,152274.0
2016-03-10 11:40:00,44.73,44.98,44.71,44.95,106957.0,35.3071,35.5044,35.2913,35.4807,106957.0
2016-03-10 11:50:00,44.95,45.03,44.91,44.91,72080.0,35.4807,35.5439,35.4492,35.4492,72080.0
2016-03-10 12:00:00,44.91,44.92,44.84,44.88,90292.0,35.4492,35.4571,35.3939,35.4255,90292.0
2016-03-10 12:10:00,44.88,44.93,44.87,44.92,30114.0,35.4255,35.465,35.4176,35.4571,30114.0
2016-03-10 12:20:00,44.94,44.95,44.85,44.88,44857.0,35.4728,35.4807,35.4018,35.4255,44857.0
2016-03-10 12:30:00,44.88,44.89,44.81,44.84,95984.0,35.4255,35.4334,35.3702,35.3939,95984.0
2016-03-10 12:40:00,44.84,44.86,44.79,44.79,77456.0,35.3939,35.4097,35.3544,35.3544,77456.0
2016-03-10 12:50:00,44.8,44.88,44.79,44.86,66332.0,35.3623,35.4255,35.3544,35.4097,66332.0
2016-03-10 13:00:00,44.85,44.87,44.81,44.82,33102.0,35.4018,35.4176,35.3702,35.3781,33102.0
2016-03-10 13:10:00,44.81,44.83,44.77,44.83,62969.0,35.3702,35.386,35.3387,35.386,62969.0
2016-03-10 13:20:00,44.83,44.89,44.82,44.89,49921.0,35.386,35.4334,35.3781,35.4334,49921.0
2016-03-10 13:30:00,44.88,44.94,44.88,44.92,49766.0,35.4255,35.4728,35.4255,35.4571,49766.0
2016-03-10 13:40:00,44.92,44.98,44.9,44.97,48434.0,35.4571,35.5044,35.4413,35.4965,48434.0
2016-03-10 13:50:00,44.98,45.02,44.96,44.98,59352.0,35.5044,35.536,35.4886,35.5044,59352.0
2016-03-10 14:00:00,44.99,45.03,44.97,44.98,55215.0,35.5123,35.5439,35.4965,35.5044,55215.0
2016-03-10 14:10:00,44.97,45.01,44.97,44.98,81343.0,35.4965,35.5281,35.4965,35.5044,81343.0
2016-03-10 14:20:00,44.98,44.98,44.92,44.96,82262.0,35.5044,35.5044,35.4571,35.4886,82262.0
2016-03-10 14:30:00,44.96,45.0,44.92,44.93,95525.0,35.4886,35.5202,35.4571,35.465,95525.0
2016-03-10 14:40:00,44.93,45.02,44.92,45.01,73886.0,35.465,35.536,35.4571,35.5281,73886.0
2016-03-10 14:50:00,45.02,45.08,44.95,45.08,226396.0,35.536,35.5834,35.4807,35.5834,226396.0
2016-03-10 15:00:00,45.08,45.09,45.0,45.08,73090.0,35.5834,35.5912,35.5202,35.5834,73090.0
2016-03-10 15:10:00,45.08,45.08,45.0,45.03,93783.0,35.5834,35.5834,35.5202,35.5439,93783.0
2016-03-10 15:20:00,45.03,45.1,44.98,45.07,132104.0,35.5439,35.5991,35.5044,35.5755,132104.0
2016-03-10 15:30:00,45.07,45.09,45.01,45.02,109068.0,35.5755,35.5912,35.5281,35.536,109068.0
2016-03-10 15:40:00,45.03,45.05,44.98,45.04,163415.0,35.5439,35.5597,35.5044,35.5518,163415.0
2016-03-10 15:50:00,45.04,45.12,45.03,45.11,355051.0,35.5518,35.6149,35.5439,35.607,355051.0
2016-03-11 09:30:00,45.55,45.76,45.43,45.7,201008.0,35.9543,36.1201,35.8596,36.0727,201008.0
2016-03-11 09:40:00,45.7,45.79,45.61,45.65,104976.0,36.0727,36.1438,36.0017,36.0333,104976.0
2016-03-11 09:50:00,45.65,45.69,45.62,45.62,70292.0,36.0333,36.0649,36.0096,36.0096,70292.0
2016-03-11 10:00:00,45.62,45.67,45.56,45.57,94584.0,36.0096,36.0491,35.9622,35.9701,94584.0
2016-03-11 10:10:00,45.57,45.65,45.56,45.64,156789.0,35.9701,36.0333,35.9622,36.0254,156789.0
2016-03-11 10:20:00,45.63,45.73,45.62,45.73,57486.0,36.0175,36.0964,36.0096,36.0964,57486.0
2016-03-11 10:30:00,45.74,45.81,45.69,45.8,53092.0,36.1043,36.1596,36.0649,36.1517,53092.0
2016-03-11 10:40:00,45.8,45.89,45.79,45.84,70809.0,36.1517,36.2227,36.1438,36.1833,70809.0
2016-03-11 10:50:00,45.84,45.9,45.81,45.9,65400.0,36.1833,36.2306,36.1596,36.2306,65400.0
2016-03-11 11:00:00,45.89,46.0,45.87,45.98,82527.0,36.2227,36.3095,36.2069,36.2938,82527.0
2016-03-11 11:10:00,45.98,46.14,45.98,46.14,145680.0,36.2938,36.4201,36.2938,36.4201,145680.0
2016-03-11 11:20:00,46.14,46.17,46.1,46.12,79542.0,36.4201,36.4437,36.3885,36.4043,79542.0
2016-03-11 11:30:00,46.13,46.14,46.04,46.12,113458.0,36.4122,36.4201,36.3411,36.4043,113458.0
2016-03-11 11:40:00,46.12,46.13,45.94,45.97,58045.0,36.4043,36.4122,36.2622,36.2859,58045.0
2016-03-11 11:50:00,45.98,46.04,45.91,46.02,89704.0,36.2938,36.3411,36.2385,36.3253,89704.0
2016-03-11 12:00:00,46.03,46.06,46.0,46.05,42177.0,36.3332,36.3569,36.3095,36.349,42177.0
2016-03-11 12:10:00,46.05,46.08,45.97,46.02,75480.0,36.349,36.3727,36.2859,36.3253,75480.0
2016-03-11 12:20:00,46.02,46.08,46.01,46.08,36003.0,36.3253,36.3727,36.3174,36.3727,36003.0
2016-03-11 12:30:00,46.07,46.1,46.02,46.03,108015.0,36.3648,36.3885,36.3253,36.3332,108015.0
2016-03-11 12:40:00,46.03,46.03,45.95,45.98,46387.0,36.3332,36.3332,36.2701,36.2938,46387.0
2016-03-11 12:50:00,45.98,46.01,45.96,45.96,36592.0,36.2938,36.3174,36.278,36.278,36592.0
2016-03-11 13:00:00,45.96,45.98,45.83,45.87,50284.0,36.278,36.2938,36.1754,36.2069,50284.0
2016-03-11 13:10:00,45.87,45.92,45.86,45.91,44847.0,36.2069,36.2464,36.199,36.2385,44847.0
2016-03-11 13:20:00,45.91,45.92,45.86,45.87,24832.0,36.2385,36.2464,36.199,36.2069,24832.0
2016-03-11 13:30:00,45.87,45.87,45.82,45.84,47690.0,36.2069,36.2069,36.1675,36.1833,47690.0
2016-03-11 13:40:00,45.84,45.85,45.79,45.85,46598.0,36.1833,36.1911,36.1438,36.1911,46598.0
2016-03-11 13:50:00,45.85,46.0,45.84,45.99,73548.0,36.1911,36.3095,36.1833,36.3017,73548.0
2016-03-11 14:00:00,45.98,46.0,45.93,45.94,51657.0,36.2938,36.3095,36.2543,36.2622,51657.0
2016-03-11 14:10:00,45.95,45.96,45.88,45.9,51562.0,36.2701,36.278,36.2148,36.2306,51562.0
2016-03-11 14:20:00,45.9,45.92,45.86,45.88,86636.0,36.2306,36.2464,36.199,36.2148,86636.0
2016-03-11 14:30:00,45.89,45.96,45.89,45.94,38319.0,36.2227,36.278,36.2227,36.2622,38319.0
2016-03-11 14:40:00,45.95,45.95,45.88,45.92,65398.0,36.2701,36.2701,36.2148,36.2464,65398.0
2016-03-11 14:50:00,45.92,45.94,45.88,45.9,48898.0,36.2464,36.2622,36.2148,36.2306,48898.0
2016-03-11 15:00:00,45.89,45.97,45.87,45.96,47875.0,36.2227,36.2859,36.2069,36.278,47875.0
2016-03-11 15:10:00,45.96,45.98,45.85,45.86,172316.0,36.278,36.2938,36.1911,36.199,172316.0
2016-03-11 15:20:00,45.86,45.87,45.79,45.8,152056.0,36.199,36.2069,36.1438,36.1517,152056.0
2016-03-11 15:30:00,45.8,45.81,45.66,45.69,233313.0,36.1517,36.1596,36.0412,36.0649,233313.0
2016-03-11 15:40:00,45.69,45.81,45.65,45.8,320576.0,36.0649,36.1596,36.0333,36.1517,320576.0
2016-03-11 15:50:00,45.81,45.85,45.76,45.84,264659.0,36.1596,36.1911,36.1201,36.1833,264659.0
2016-03-14 09:30:00,45.63,45.89,45.61,45.75,102403.0,36.0175,36.2227,36.0017,36.1122,102403.0
2016-03-14 09:40:00,45.74,45.75,45.6,45.64,67549.0,36.1043,36.1122,35.9938,36.0254,67549.0
2016-03-14 09:50:00,45.64,45.69,45.61,45.61,58773.0,36.0254,36.0649,36.0017,36.0017,58773.0
2016-03-14 10:00:00,45.61,45.64,45.58,45.62,50919.0,36.0017,36.0254,35.978,36.0096,50919.0
2016-03-14 10:10:00,45.62,45.67,45.59,45.65,74334.0,36.0096,36.0491,35.9859,36.0333,74334.0
2016-03-14 10:20:00,45.65,45.65,45.53,45.55,125829.0,36.0333,36.0333,35.9386,35.9543,125829.0
2016-03-14 10:30:00,45.56,45.64,45.56,45.61,44629.0,35.9622,36.0254,35.9622,36.0017,44629.0
2016-03-14 10:40:00,45.61,45.69,45.57,45.65,123699.0,36.0017,36.0649,35.9701,36.0333,123699.0
2016-03-14 10:50:00,45.65,45.65,45.57,45.6,116798.0,36.0333,36.0333,35.9701,35.9938,116798.0
2016-03-14 11:00:00,45.61,45.65,45.6,45.6,39625.0,36.0017,36.0333,35.9938,35.9938,39625.0
2016-03-14 11:10:00,45.61,45.62,45.6,45.62,42607.0,36.0017,36.0096,35.9938,36.0096,42607.0
2016-03-14 11:20:00,45.62,45.69,45.61,45.69,94756.0,36.0096,36.0649,36.0017,36.0649,94756.0
2016-03-14 11:30:00,45.69,45.69,45.62,45.66,101105.0,36.0649,36.0649,36.0096,36.0412,101105.0
2016-03-14 11:40:00,45.66,45.69,45.65,45.68,45662.0,36.0412,36.0649,36.0333,36.057,45662.0
2016-03-14 11:50:00,45.69,45.7,45.66,45.67,49591.0,36.0649,36.0727,36.0412,36.0491,49591.0
2016-03-14 12:00:00,45.67,45.7,45.66,45.7,29311.0,36.0491,36.0727,36.0412,36.0727,29311.0
2016-03-14 12:10:00,45.7,45.77,45.69,45.77,40170.0,36.0727,36.128,36.0649,36.128,40170.0
2016-03-14 12:20:00,45.76,45.77,45.75,45.76,29004.0,36.1201,36.128,36.1122,36.1201,29004.0
2016-03-14 12:30:00,45.76,45.78,45.7,45.71,44797.0,36.1201,36.1359,36.0727,36.0806,44797.0
2016-03-14 12:40:00,45.72,45.73,45.71,45.71,30083.0,36.0885,36.0964,36.0806,36.0806,30083.0
2016-03-14 12:50:00,45.71,45.71,45.7,45.71,14958.0,36.0806,36.0806,36.0727,36.0806,14958.0
2016-03-14 13:00:00,45.7,45.71,45.68,45.7,41391.0,36.0727,36.0806,36.057,36.0727,41391.0
2016-03-14 13:10:00,45.7,45.7,45.64,45.65,32761.0,36.0727,36.0727,36.0254,36.0333,32761.0
2016-03-14 13:20:00,45.64,45.65,45.64,45.65,24379.0,36.0254,36.0333,36.0254,36.0333,24379.0
2016-03-14 13:30:00,45.64,45.65,45.6,45.65,59531.0,36.0254,36.0333,35.9938,36.0333,59531.0
2016-03-14 13:40:00,45.65,45.67,45.64,45.66,33466.0,36.0333,36.0491,36.0254,36.0412,33466.0
2016-03-14 13:50:00,45.66,45.66,45.64,45.64,49083.0,36.0412,36.0412,36.0254,36.0254,49083.0
2016-03-14 14:00:00,45.65,45.66,45.63,45.64,73784.0,36.0333,36.0412,36.0175,36.0254,73784.0
2016-03-14 14:10:00,45.64,45.69,45.63,45.65,72222.0,36.0254,36.0649,36.0175,36.0333,72222.0
2016-03-14 14:20:00,45.65,45.7,45.65,45.7,45473.0,36.0333,36.0727,36.0333,36.0727,45473.0
2016-03-14 14:30:00,45.7,45.77,45.69,45.77,47645.0,36.0727,36.128,36.0649,36.128,47645.0
2016-03-14 14:40:00,45.77,45.82,45.76,45.81,42042.0,36.128,36.1675,36.1201,36.1596,42042.0
2016-03-14 14:50:00,45.82,45.82,45.72,45.73,99138.0,36.1675,36.1675,36.0885,36.0964,99138.0
2016-03-14 15:00:00,45.74,45.81,45.73,45.81,61261.0,36.1043,36.1596,36.0964,36.1596,61261.0
2016-03-14 15:10:00,45.81,45.84,45.8,45.81,63094.0,36.1596,36.1833,36.1517,36.1596,63094.0
2016-03-14 15:20:00,45.8,45.88,45.79,45.88,83635.0,36.1517,36.2148,36.1438,36.2148,83635.0
2016-03-14 15:30:00,45.88,45.9,45.84,45.88,113989.0,36.2148,36.2306,36.1833,36.2148,113989.0
2016-03-14 15:40:00,45.88,45.93,45.87,45.88,193399.0,36.2148,36.2543,36.2069,36.2148,193399.0
2016-03-14 15:50:00,45.89,45.89,45.81,45.81,464213.0,36.2227,36.2227,36.1596,36.1596,464213.0
2016-03-15 09:30:00,45.6,45.86,45.59,45.85,97230.0,35.9938,36.199,35.9859,36.1911,97230.0
2016-03-15 09:40:00,45.84,45.91,45.83,45.91,46532.0,36.1833,36.2385,36.1754,36.2385,46532.0
2016-03-15 09:50:00,45.91,45.93,45.88,45.92,49609.0,36.2385,36.2543,36.2148,36.2464,49609.0
2016-03-15 10:00:00,45.92,46.04,45.92,46.02,86407.0,36.2464,36.3411,36.2464,36.3253,86407.0
2016-03-15 10:10:00,46.01,46.06,46.0,46.01,69756.0,36.3174,36.3569,36.3095,36.3174,69756.0
2016-03-15 10:20:00,46.02,46.16,46.0,46.14,86875.0,36.3253,36.4358,36.3095,36.4201,86875.0
2016-03-15 10:30:00,46.14,46.15,45.98,46.0,44810.0,36.4201,36.4279,36.2938,36.3095,44810.0
2016-03-15 10:40:00,45.99,46.05,45.97,46.04,58069.0,36.3017,36.349,36.2859,36.3411,58069.0
2016-03-15 10:50:00,46.05,46.09,46.04,46.09,49982.0,36.349,36.3806,36.3411,36.3806,49982.0
2016-03-15 11:00:00,46.09,46.14,46.05,46.05,46489.0,36.3806,36.4201,36.349,36.349,46489.0
2016-03-15 11:10:00,46.05,46.1,46.03,46.04,45167.0,36.349,36.3885,36.3332,36.3411,45167.0
2016-03-15 11:20:00,46.05,46.06,46.0,46.01,62029.0,36.349,36.3569,36.3095,36.3174,62029.0
2016-03-15 11:30:00,46.01,46.04,45.95,45.97,58754.0,36.3174,36.3411,36.2701,36.2859,58754.0
2016-03-15 11:40:00,45.97,45.97,45.86,45.87,35434.0,36.2859,36.2859,36.199,36.2069,35434.0
2016-03-15 11:50:00,45.87,45.91,45.86,45.87,42439.0,36.2069,36.2385,36.199,36.2069,42439.0
2016-03-15 12:00:00,45.87,45.87,45.69,45.7,139525.0,36.2069,36.2069,36.0649,36.0727,139525.0
2016-03-15 12:10:00,45.7,45.74,45.66,45.7,112672.0,36.0727,36.1043,36.0412,36.0727,112672.0
2016-03-15 12:20:00,45.7,45.75,45.69,45.72,56916.0,36.0727,36.1122,36.0649,36.0885,56916.0
2016-03-15 12:30:00,45.72,45.73,45.66,45.67,58869.0,36.0885,36.0964,36.0412,36.0491,58869.0
2016-03-15 12:40:00,45.66,45.68,45.63,45.65,70872.0,36.0412,36.057,36.0175,36.0333,70872.0
2016-03-15 12:50:00,45.64,45.65,45.52,45.52,168205.0,36.0254,36.0333,35.9307,35.9307,168205.0
2016-03-15 13:00:00,45.53,45.58,45.51,45.58,133195.0,35.9386,35.978,35.9228,35.978,133195.0
2016-03-15 13:10:00,45.59,45.7,45.57,45.69,71697.0,35.9859,36.0727,35.9701,36.0649,71697.0
2016-03-15 13:20:00,45.7,45.72,45.66,45.66,69207.0,36.0727,36.0885,36.0412,36.0412,69207.0
2016-03-15 13:30:00,45.67,45.75,45.66,45.74,62652.0,36.0491,36.1122,36.0412,36.1043,62652.0
2016-03-15 13:40:00,45.75,45.81,45.72,45.73,64608.0,36.1122,36.1596,36.0885,36.0964,64608.0
2016-03-15 13:50:00,45.73,45.74,45.67,45.68,97415.0,36.0964,36.1043,36.0491,36.057,97415.0
2016-03-15 14:00:00,45.69,45.8,45.68,45.77,52030.0,36.0649,36.1517,36.057,36.128,52030.0
2016-03-15 14:10:00,45.77,45.8,45.76,45.77,72571.0,36.128,36.1517,36.1201,36.128,72571.0
2016-03-15 14:20:00,45.78,45.82,45.71,45.72,109876.0,36.1359,36.1675,36.0806,36.0885,109876.0
2016-03-15 14:30:00,45.72,45.81,45.7,45.81,122666.0,36.0885,36.1596,36.0727,36.1596,122666.0
2016-03-15 14:40:00,45.81,45.82,45.77,45.77,77930.0,36.1596,36.1675,36.128,36.128,77930.0
2016-03-15 14:50:00,45.78,45.8,45.76,45.8,62628.0,36.1359,36.1517,36.1201,36.1517,62628.0
2016-03-15 15:00:00,45.8,45.81,45.77,45.79,82648.0,36.1517,36.1596,36.128,36.1438,82648.0
2016-03-15 15:10:00,45.79,45.88,45.76,45.85,102727.0,36.1438,36.2148,36.1201,36.1911,102727.0
2016-03-15 15:20:00,45.85,45.86,45.77,45.82,121469.0,36.1911,36.199,36.128,36.1675,121469.0
2016-03-15 15:30:00,45.81,45.88,45.81,45.86,107206.0,36.1596,36.2148,36.1596,36.199,107206.0
2016-03-15 15:40:00,45.86,45.88,45.8,45.8,136307.0,36.199,36.2148,36.1517,36.1517,136307.0
2016-03-15 15:50:00,45.8,45.88,45.79,45.87,233186.0,36.1517,36.2148,36.1438,36.2069,233186.0
2016-03-16 09:30:00,45.79,45.81,45.61,45.61,59782.0,36.1438,36.1596,36.0017,36.0017,59782.0
2016-03-16 09:40:00,45.6,45.77,45.58,45.76,53877.0,35.9938,36.128,35.978,36.1201,53877.0
2016-03-16 09:50:00,45.78,45.88,45.76,45.88,59034.0,36.1359,36.2148,36.1201,36.2148,59034.0
2016-03-16 10:00:00,45.86,45.87,45.78,45.84,81219.0,36.199,36.2069,36.1359,36.1833,81219.0
2016-03-16 10:10:00,45.84,45.84,45.72,45.72,57551.0,36.1833,36.1833,36.0885,36.0885,57551.0
2016-03-16 10:20:00,45.72,45.74,45.69,45.71,33422.0,36.0885,36.1043,36.0649,36.0806,33422.0
2016-03-16 10:30:00,45.71,45.77,45.71,45.76,68269.0,36.0806,36.128,36.0806,36.1201,68269.0
2016-03-16 10:40:00,45.75,45.79,45.75,45.78,42410.0,36.1122,36.1438,36.1122,36.1359,42410.0
2016-03-16 10:50:00,45.78,45.8,45.75,45.79,38647.0,36.1359,36.1517,36.1122,36.1438,38647.0
2016-03-16 11:00:00,45.78,45.79,45.72,45.72,36288.0,36.1359,36.1438,36.0885,36.0885,36288.0
2016-03-16 11:10:00,45.72,45.79,45.71,45.78,39504.0,36.0885,36.1438,36.0806,36.1359,39504.0
2016-03-16 11:20:00,45.79,45.83,45.78,45.82,28530.0,36.1438,36.1754,36.1359,36.1675,28530.0
2016-03-16 11:30:00,45.82,45.87,45.81,45.84,37927.0,36.1675,36.2069,36.1596,36.1833,37927.0
2016-03-16 11:40:00,45.84,45.86,45.83,45.86,23089.0,36.1833,36.199,36.1754,36.199,23089.0
2016-03-16 11:50:00,45.86,45.86,45.82,45.83,35770.0,36.199,36.199,36.1675,36.1754,35770.0
2016-03-16 12:00:00,45.83,45.83,45.8,45.82,30612.0,36.1754,36.1754,36.1517,36.1675,30612.0
2016-03-16 12:10:00,45.82,45.82,45.76,45.76,28860.0,36.1675,36.1675,36.1201,36.1201,28860.0
2016-03-16 12:20:00,45.77,45.78,45.67,45.68,39568.0,36.128,36.1359,36.0491,36.057,39568.0
2016-03-16 12:30:00,45.69,45.69,45.66,45.69,34425.0,36.0649,36.0649,36.0412,36.0649,34425.0
2016-03-16 12:40:00,45.68,45.7,45.68,45.7,27363.0,36.057,36.0727,36.057,36.0727,27363.0
2016-03-16 12:50:00,45.69,45.72,45.67,45.72,45956.0,36.0649,36.0885,36.0491,36.0885,45956.0
2016-03-16 13:00:00,45.72,45.76,45.7,45.7,37561.0,36.0885,36.1201,36.0727,36.0727,37561.0
2016-03-16 13:10:00,45.71,45.71,45.66,45.7,28413.0,36.0806,36.0806,36.0412,36.0727,28413.0
2016-03-16 13:20:00,45.7,45.71,45.67,45.7,58561.0,36.0727,36.0806,36.0491,36.0727,58561.0
2016-03-16 13:30:00,45.69,45.71,45.67,45.7,47176.0,36.0649,36.0806,36.0491,36.0727,47176.0
2016-03-16 13:40:00,45.71,45.75,45.7,45.75,57190.0,36.0806,36.1122,36.0727,36.1122,57190.0
2016-03-16 13:50:00,45.75,45.79,45.73,45.74,51297.0,36.1122,36.1438,36.0964,36.1043,51297.0
2016-03-16 14:00:00,45.72,46.11,45.72,46.03,100090.0,36.0885,36.3964,36.0885,36.3332,100090.0
2016-03-16 14:10:00,46.03,46.07,45.96,46.01,75998.0,36.3332,36.3648,36.278,36.3174,75998.0
2016-03-16 14:20:00,46.01,46.17,46.0,46.15,83980.0,36.3174,36.4437,36.3095,36.4279,83980.0
2016-03-16 14:30:00,46.14,46.15,46.03,46.06,56051.0,36.4201,36.4279,36.3332,36.3569,56051.0
2016-03-16 14:40:00,46.05,46.14,46.05,46.09,56282.0,36.349,36.4201,36.349,36.3806,56282.0
2016-03-16 14:50:00,46.09,46.1,45.93,45.94,95050.0,36.3806,36.3885,36.2543,36.2622,95050.0
2016-03-16 15:00:00,45.94,46.0,45.93,45.97,105575.0,36.2622,36.3095,36.2543,36.2859,105575.0
2016-03-16 15:10:00,45.98,46.0,45.93,45.96,95676.0,36.2938,36.3095,36.2543,36.278,95676.0
2016-03-16 15:20:00,45.95,46.02,45.89,45.99,88221.0,36.2701,36.3253,36.2227,36.3017,88221.0
2016-03-16 15:30:00,45.99,46.09,45.96,46.09,170644.0,36.3017,36.3806,36.278,36.3806,170644.0
2016-03-16 15:40:00,46.1,46.1,46.06,46.07,182962.0,36.3885,36.3885,36.3569,36.3648,182962.0
2016-03-16 15:50:00,46.07,46.08,46.01,46.03,215641.0,36.3648,36.3727,36.3174,36.3332,215641.0
2016-03-17 09:30:00,46.08,46.14,45.87,46.02,90770.0,36.3727,36.4201,36.2069,36.3253,90770.0
2016-03-17 09:40:00,46.03,46.18,46.03,46.1,123922.0,36.3332,36.4516,36.3332,36.3885,123922.0
2016-03-17 09:50:00,46.1,46.15,46.1,46.13,86849.0,36.3885,36.4279,36.3885,36.4122,86849.0
2016-03-17 10:00:00,46.13,46.21,46.1,46.2,116386.0,36.4122,36.4753,36.3885,36.4674,116386.0
2016-03-17 10:10:00,46.2,46.42,46.19,46.38,107426.0,36.4674,36.6411,36.4595,36.6095,107426.0
2016-03-17 10:20:00,46.38,46.4,46.3,46.3,52430.0,36.6095,36.6253,36.5463,36.5463,52430.0
2016-03-17 10:30:00,46.3,46.36,46.29,46.35,53016.0,36.5463,36.5937,36.5385,36.5858,53016.0
2016-03-17 10:40:00,46.36,46.47,46.34,46.47,56227.0,36.5937,36.6805,36.5779,36.6805,56227.0
2016-03-17 10:50:00,46.47,46.47,46.29,46.29,36110.0,36.6805,36.6805,36.5385,36.5385,36110.0
2016-03-17 11:00:00,46.29,46.4,46.29,46.38,30345.0,36.5385,36.6253,36.5385,36.6095,30345.0
2016-03-17 11:10:00,46.37,46.38,46.31,46.31,28457.0,36.6016,36.6095,36.5542,36.5542,28457.0
2016-03-17 11:20:00,46.32,46.32,46.27,46.3,34859.0,36.5621,36.5621,36.5227,36.5463,34859.0
2016-03-17 11:30:00,46.32,46.34,46.29,46.3,23208.0,36.5621,36.5779,36.5385,36.5463,23208.0
2016-03-17 11:40:00,46.29,46.36,46.29,46.33,49020.0,36.5385,36.5937,36.5385,36.57,49020.0
2016-03-17 11:50:00,46.33,46.33,46.3,46.32,28736.0,36.57,36.57,36.5463,36.5621,28736.0
2016-03-17 12:00:00,46.31,46.31,46.22,46.24,37642.0,36.5542,36.5542,36.4832,36.499,37642.0
2016-03-17 12:10:00,46.24,46.26,46.18,46.2,39048.0,36.499,36.5148,36.4516,36.4674,39048.0
2016-03-17 12:20:00,46.21,46.23,46.18,46.22,49606.0,36.4753,36.4911,36.4516,36.4832,49606.0
2016-03-17 12:30:00,46.22,46.32,46.21,46.32,48162.0,36.4832,36.5621,36.4753,36.5621,48162.0
2016-03-17 12:40:00,46.33,46.42,46.32,46.42,79976.0,36.57,36.6411,36.5621,36.6411,79976.0
2016-03-17 12:50:00,46.41,46.43,46.38,46.38,71767.0,36.6332,36.649,36.6095,36.6095,71767.0
2016-03-17 13:00:00,46.37,46.4,46.29,46.3,39113.0,36.6016,36.6253,36.5385,36.5463,39113.0
2016-03-17 13:10:00,46.29,46.29,46.22,46.24,25340.0,36.5385,36.5385,36.4832,36.499,25340.0
2016-03-17 13:20:00,46.24,46.25,46.16,46.16,28839.0,36.499,36.5069,36.4358,36.4358,28839.0
2016-03-17 13:30:00,46.16,46.24,46.14,46.2,44040.0,36.4358,36.499,36.4201,36.4674,44040.0
2016-03-17 13:40:00,46.2,46.23,46.14,46.2,33518.0,36.4674,36.4911,36.4201,36.4674,33518.0
2016-03-17 13:50:00,46.2,46.26,46.18,46.19,66256.0,36.4674,36.5148,36.4516,36.4595,66256.0
2016-03-17 14:00:00,46.19,46.27,46.12,46.22,62016.0,36.4595,36.5227,36.4043,36.4832,62016.0
2016-03-17 14:10:00,46.22,46.26,46.15,46.18,98556.0,36.4832,36.5148,36.4279,36.4516,98556.0
2016-03-17 14:20:00,46.18,46.22,46.13,46.19,77352.0,36.4516,36.4832,36.4122,36.4595,77352.0
2016-03-17 14:30:00,46.19,46.22,46.17,46.18,44005.0,36.4595,36.4832,36.4437,36.4516,44005.0
2016-03-17 14:40:00,46.18,46.21,46.13,46.2,55851.0,36.4516,36.4753,36.4122,36.4674,55851.0
2016-03-17 14:50:00,46.21,46.22,46.18,46.18,69627.0,36.4753,36.4832,36.4516,36.4516,69627.0
2016-03-17 15:00:00,46.18,46.19,46.1,46.13,102187.0,36.4516,36.4595,36.3885,36.4122,102187.0
2016-03-17 15:10:00,46.14,46.18,46.08,46.14,98212.0,36.4201,36.4516,36.3727,36.4201,98212.0
2016-03-17 15:20:00,46.14,46.21,46.13,46.13,113109.0,36.4201,36.4753,36.4122,36.4122,113109.0
2016-03-17 15:30:00,46.14,46.22,46.13,46.21,168294.0,36.4201,36.4832,36.4122,36.4753,168294.0
2016-03-17 15:40:00,46.21,46.22,46.11,46.13,160661.0,36.4753,36.4832,36.3964,36.4122,160661.0
2016-03-17 15:50:00,46.14,46.15,46.09,46.12,231549.0,36.4201,36.4279,36.3806,36.4043,231549.0
2016-03-18 09:30:00,46.13,46.26,46.01,46.25,728513.0,36.4122,36.5148,36.3174,36.5069,728513.0
2016-03-18 09:40:00,46.24,46.46,46.21,46.42,103422.0,36.499,36.6726,36.4753,36.6411,103422.0
2016-03-18 09:50:00,46.44,46.56,46.43,46.54,88660.0,36.6569,36.7516,36.649,36.7358,88660.0
2016-03-18 10:00:00,46.54,46.58,46.5,46.58,66253.0,36.7358,36.7674,36.7042,36.7674,66253.0
2016-03-18 10:10:00,46.59,46.66,46.56,46.6,62884.0,36.7753,36.8305,36.7516,36.7832,62884.0
2016-03-18 10:20:00,46.59,46.61,46.56,46.58,65224.0,36.7753,36.791,36.7516,36.7674,65224.0
2016-03-18 10:30:00,46.58,46.63,46.57,46.62,61479.0,36.7674,36.8068,36.7595,36.7989,61479.0
2016-03-18 10:40:00,46.63,46.66,46.6,46.61,63313.0,36.8068,36.8305,36.7832,36.791,63313.0
2016-03-18 10:50:00,46.61,46.61,46.58,46.59,40143.0,36.791,36.791,36.7674,36.7753,40143.0
2016-03-18 11:00:00,46.59,46.59,46.46,46.47,46966.0,36.7753,36.7753,36.6726,36.6805,46966.0
2016-03-18 11:10:00,46.47,46.48,46.39,46.47,54007.0,36.6805,36.6884,36.6174,36.6805,54007.0
2016-03-18 11:20:00,46.47,46.48,46.42,46.44,67080.0,36.6805,36.6884,36.6411,36.6569,67080.0
2016-03-18 11:30:00,46.44,46.48,46.43,46.43,67059.0,36.6569,36.6884,36.649,36.649,67059.0
2016-03-18 11:40:00,46.44,46.45,46.38,46.39,39009.0,36.6569,36.6647,36.6095,36.6174,39009.0
2016-03-18 11:50:00,46.39,46.46,46.39,46.4,70951.0,36.6174,36.6726,36.6174,36.6253,70951.0
2016-03-18 12:00:00,46.41,46.43,46.39,46.41,48704.0,36.6332,36.649,36.6174,36.6332,48704.0
2016-03-18 12:10:00,46.41,46.46,46.4,46.46,43941.0,36.6332,36.6726,36.6253,36.6726,43941.0
2016-03-18 12:20:00,46.46,46.46,46.43,46.45,38935.0,36.6726,36.6726,36.649,36.6647,38935.0
2016-03-18 12:30:00,46.45,46.46,46.43,46.43,45443.0,36.6647,36.6726,36.649,36.649,45443.0
2016-03-18 12:40:00,46.43,46.45,46.39,46.44,43114.0,36.649,36.6647,36.6174,36.6569,43114.0
2016-03-18 12:50:00,46.43,46.46,46.43,46.43,39939.0,36.649,36.6726,36.649,36.649,39939.0
2016-03-18 13:00:00,46.44,46.46,46.41,46.41,45475.0,36.6569,36.6726,36.6332,36.6332,45475.0
2016-03-18 13:10:00,46.42,46.43,46.4,46.42,65106.0,36.6411,36.649,36.6253,36.6411,65106.0
2016-03-18 13:20:00,46.41,46.49,46.41,46.48,66217.0,36.6332,36.6963,36.6332,36.6884,66217.0
2016-03-18 13:30:00,46.48,46.5,46.43,46.43,48290.0,36.6884,36.7042,36.649,36.649,48290.0
2016-03-18 13:40:00,46.44,46.47,46.43,46.46,34053.0,36.6569,36.6805,36.649,36.6726,34053.0
2016-03-18 13:50:00,46.45,46.51,46.45,46.51,42207.0,36.6647,36.7121,36.6647,36.7121,42207.0
2016-03-18 14:00:00,46.5,46.52,46.47,46.47,46084.0,36.7042,36.72,36.6805,36.6805,46084.0
2016-03-18 14:10:00,46.47,46.48,46.45,46.47,54517.0,36.6805,36.6884,36.6647,36.6805,54517.0
2016-03-18 14:20:00,46.48,46.5,46.45,46.45,63187.0,36.6884,36.7042,36.6647,36.6647,63187.0
2016-03-18 14:30:00,46.45,46.47,46.39,46.4,54768.0,36.6647,36.6805,36.6174,36.6253,54768.0
2016-03-18 14:40:00,46.39,46.42,46.37,46.37,50602.0,36.6174,36.6411,36.6016,36.6016,50602.0
2016-03-18 14:50:00,46.37,46.43,46.37,46.39,64610.0,36.6016,36.649,36.6016,36.6174,64610.0
2016-03-18 15:00:00,46.39,46.43,46.37,46.37,96288.0,36.6174,36.649,36.6016,36.6016,96288.0
2016-03-18 15:10:00,46.38,46.49,46.37,46.48,158417.0,36.6095,36.6963,36.6016,36.6884,158417.0
2016-03-18 15:20:00,46.48,46.51,46.48,46.48,75590.0,36.6884,36.7121,36.6884,36.6884,75590.0
2016-03-18 15:30:00,46.48,46.54,46.43,46.52,175555.0,36.6884,36.7358,36.649,36.72,175555.0
2016-03-18 15:40:00,46.52,46.65,46.52,46.6,409170.0,36.72,36.8226,36.72,36.7832,409170.0
2016-03-18 15:50:00,46.6,46.66,46.57,46.61,619198.0,36.7832,36.8305,36.7595,36.791,619198.0
2016-03-21 09:30:00,46.41,46.57,46.38,46.44,117928.0,36.6332,36.7595,36.6095,36.6569,117928.0
2016-03-21 09:40:00,46.46,46.52,46.32,46.32,42861.0,36.6726,36.72,36.5621,36.5621,42861.0
2016-03-21 09:50:00,46.31,46.49,46.31,46.49,56392.0,36.5542,36.6963,36.5542,36.6963,56392.0
2016-03-21 10:00:00,46.49,46.57,46.46,46.56,80839.0,36.6963,36.7595,36.6726,36.7516,80839.0
2016-03-21 10:10:00,46.56,46.57,46.48,46.57,87322.0,36.7516,36.7595,36.6884,36.7595,87322.0
2016-03-21 10:20:00,46.56,46.57,46.35,46.36,56861.0,36.7516,36.7595,36.5858,36.5937,56861.0
2016-03-21 10:30:00,46.35,46.53,46.34,46.47,72265.0,36.5858,36.7279,36.5779,36.6805,72265.0
2016-03-21 10:40:00,46.46,46.51,46.42,46.42,78729.0,36.6726,36.7121,36.6411,36.6411,78729.0
2016-03-21 10:50:00,46.42,46.47,46.4,46.45,38976.0,36.6411,36.6805,36.6253,36.6647,38976.0
2016-03-21 11:00:00,46.45,46.52,46.44,46.52,44139.0,36.6647,36.72,36.6569,36.72,44139.0
2016-03-21 11:10:00,46.51,46.54,46.47,46.54,36005.0,36.7121,36.7358,36.6805,36.7358,36005.0
2016-03-21 11:20:00,46.53,46.57,46.51,46.55,40741.0,36.7279,36.7595,36.7121,36.7437,40741.0
2016-03-21 11:30:00,46.56,46.58,46.51,46.56,48661.0,36.7516,36.7674,36.7121,36.7516,48661.0
2016-03-21 11:40:00,46.57,46.62,46.55,46.62,59309.0,36.7595,36.7989,36.7437,36.7989,59309.0
2016-03-21 11:50:00,46.62,46.69,46.6,46.68,55139.0,36.7989,36.8542,36.7832,36.8463,55139.0
2016-03-21 12:00:00,46.67,46.69,46.64,46.65,29495.0,36.8384,36.8542,36.8147,36.8226,29495.0
2016-03-21 12:10:00,46.65,46.67,46.62,46.63,28445.0,36.8226,36.8384,36.7989,36.8068,28445.0
2016-03-21 12:20:00,46.64,46.65,46.61,46.62,35329.0,36.8147,36.8226,36.791,36.7989,35329.0
2016-03-21 12:30:00,46.63,46.69,46.63,46.69,75466.0,36.8068,36.8542,36.8068,36.8542,75466.0
2016-03-21 12:40:00,46.69,46.69,46.56,46.57,40088.0,36.8542,36.8542,36.7516,36.7595,40088.0
2016-03-21 12:50:00,46.57,46.6,46.52,46.59,41513.0,36.7595,36.7832,36.72,36.7753,41513.0
2016-03-21 13:00:00,46.59,46.6,46.5,46.5,52512.0,36.7753,36.7832,36.7042,36.7042,52512.0
2016-03-21 13:10:00,46.51,46.55,46.48,46.54,43239.0,36.7121,36.7437,36.6884,36.7358,43239.0
2016-03-21 13:20:00,46.55,46.56,46.48,46.5,54299.0,36.7437,36.7516,36.6884,36.7042,54299.0
2016-03-21 13:30:00,46.49,46.5,46.46,46.47,61160.0,36.6963,36.7042,36.6726,36.6805,61160.0
2016-03-21 13:40:00,46.47,46.48,46.42,46.45,70286.0,36.6805,36.6884,36.6411,36.6647,70286.0
2016-03-21 13:50:00,46.44,46.47,46.41,46.43,82345.0,36.6569,36.6805,36.6332,36.649,82345.0
2016-03-21 14:00:00,46.43,46.46,46.36,46.37,141495.0,36.649,36.6726,36.5937,36.6016,141495.0
2016-03-21 14:10:00,46.37,46.39,46.32,46.34,63046.0,36.6016,36.6174,36.5621,36.5779,63046.0
2016-03-21 14:20:00,46.34,46.4,46.33,46.37,89182.0,36.5779,36.6253,36.57,36.6016,89182.0
2016-03-21 14:30:00,46.37,46.4,46.34,46.38,59566.0,36.6016,36.6253,36.5779,36.6095,59566.0
2016-03-21 14:40:00,46.37,46.4,46.35,46.36,71382.0,36.6016,36.6253,36.5858,36.5937,71382.0
2016-03-21 14:50:00,46.37,46.48,46.37,46.48,61855.0,36.6016,36.6884,36.6016,36.6884,61855.0
2016-03-21 15:00:00,46.48,46.48,46.39,46.42,87592.0,36.6884,36.6884,36.6174,36.6411,87592.0
2016-03-21 15:10:00,46.43,46.43,46.33,46.34,96404.0,36.649,36.649,36.57,36.5779,96404.0
2016-03-21 15:20:00,46.33,46.41,46.33,46.39,83295.0,36.57,36.6332,36.57,36.6174,83295.0
2016-03-21 15:30:00,46.39,46.4,46.34,46.34,114252.0,36.6174,36.6253,36.5779,36.5779,114252.0
2016-03-21 15:40:00,46.35,46.37,46.28,46.28,138071.0,36.5858,36.6016,36.5306,36.5306,138071.0
2016-03-21 15:50:00,46.29,46.36,46.28,46.34,301659.0,36.5385,36.5937,36.5306,36.5779,301659.0
2016-03-22 09:30:00,46.25,46.49,46.23,46.29,118785.0,36.5069,36.6963,36.4911,36.5385,118785.0
2016-03-22 09:40:00,46.3,46.31,46.16,46.17,54893.0,36.5463,36.5542,36.4358,36.4437,54893.0
2016-03-22 09:50:00,46.18,46.26,46.17,46.25,56904.0,36.4516,36.5148,36.4437,36.5069,56904.0
2016-03-22 10:00:00,46.25,46.32,46.21,46.29,56922.0,36.5069,36.5621,36.4753,36.5385,56922.0
2016-03-22 10:10:00,46.3,46.38,46.3,46.36,96975.0,36.5463,36.6095,36.5463,36.5937,96975.0
2016-03-22 10:20:00,46.35,46.41,46.34,46.35,89260.0,36.5858,36.6332,36.5779,36.5858,89260.0
2016-03-22 10:30:00,46.34,46.4,46.3,46.39,44664.0,36.5779,36.6253,36.5463,36.6174,44664.0
2016-03-22 10:40:00,46.39,46.4,46.27,46.3,59651.0,36.6174,36.6253,36.5227,36.5463,59651.0
2016-03-22 10:50:00,46.29,46.37,46.29,46.36,50898.0,36.5385,36.6016,36.5385,36.5937,50898.0
2016-03-22 11:00:00,46.36,46.37,46.27,46.33,105760.0,36.5937,36.6016,36.5227,36.57,105760.0
2016-03-22 11:10:00,46.33,46.38,46.32,46.33,192418.0,36.57,36.6095,36.5621,36.57,192418.0
2016-03-22 11:20:00,46.34,46.35,46.31,46.32,44986.0,36.5779,36.5858,36.5542,36.5621,44986.0
2016-03-22 11:30:00,46.32,46.34,46.29,46.33,68552.0,36.5621,36.5779,36.5385,36.57,68552.0
2016-03-22 11:40:00,46.33,46.38,46.33,46.37,51989.0,36.57,36.6095,36.57,36.6016,51989.0
2016-03-22 11:50:00,46.36,46.44,46.34,46.44,75838.0,36.5937,36.6569,36.5779,36.6569,75838.0
2016-03-22 12:00:00,46.44,46.47,46.43,46.47,77208.0,36.6569,36.6805,36.649,36.6805,77208.0
2016-03-22 12:10:00,46.47,46.5,46.45,46.49,52657.0,36.6805,36.7042,36.6647,36.6963,52657.0
2016-03-22 12:20:00,46.49,46.61,46.49,46.6,78159.0,36.6963,36.791,36.6963,36.7832,78159.0
2016-03-22 12:30:00,46.59,46.6,46.52,46.52,45776.0,36.7753,36.7832,36.72,36.72,45776.0
2016-03-22 12:40:00,46.52,46.54,46.5,46.5,57354.0,36.72,36.7358,36.7042,36.7042,57354.0
2016-03-22 12:50:00,46.5,46.61,46.5,46.61,103808.0,36.7042,36.791,36.7042,36.791,103808.0
2016-03-22 13:00:00,46.61,46.63,46.59,46.6,92482.0,36.791,36.8068,36.7753,36.7832,92482.0
2016-03-22 13:10:00,46.61,46.64,46.59,46.61,93122.0,36.791,36.8147,36.7753,36.791,93122.0
2016-03-22 13:20:00,46.6,46.65,46.58,46.65,77268.0,36.7832,36.8226,36.7674,36.8226,77268.0
2016-03-22 13:30:00,46.65,46.65,46.54,46.57,116265.0,36.8226,36.8226,36.7358,36.7595,116265.0
2016-03-22 13:40:00,46.56,46.59,46.55,46.58,85324.0,36.7516,36.7753,36.7437,36.7674,85324.0
2016-03-22 13:50:00,46.57,46.58,46.49,46.49,51145.0,36.7595,36.7674,36.6963,36.6963,51145.0
2016-03-22 14:00:00,46.5,46.5,46.42,46.45,76909.0,36.7042,36.7042,36.6411,36.6647,76909.0
2016-03-22 14:10:00,46.44,46.49,46.43,46.45,72029.0,36.6569,36.6963,36.649,36.6647,72029.0
2016-03-22 14:20:00,46.45,46.5,46.43,46.48,63753.0,36.6647,36.7042,36.649,36.6884,63753.0
2016-03-22 14:30:00,46.48,46.53,46.48,46.51,52038.0,36.6884,36.7279,36.6884,36.7121,52038.0
2016-03-22 14:40:00,46.5,46.56,46.5,46.51,55962.0,36.7042,36.7516,36.7042,36.7121,55962.0
2016-03-22 14:50:00,46.52,46.53,46.44,46.45,71430.0,36.72,36.7279,36.6569,36.6647,71430.0
2016-03-22 15:00:00,46.45,46.48,46.43,46.44,89001.0,36.6647,36.6884,36.649,36.6569,89001.0
2016-03-22 15:10:00,46.44,46.45,46.35,46.37,100803.0,36.6569,36.6647,36.5858,36.6016,100803.0
2016-03-22 15:20:00,46.37,46.37,46.31,46.32,109763.0,36.6016,36.6016,36.5542,36.5621,109763.0
2016-03-22 15:30:00,46.33,46.33,46.28,46.3,105715.0,36.57,36.57,36.5306,36.5463,105715.0
2016-03-22 15:40:00,46.3,46.36,46.3,46.32,96959.0,36.5463,36.5937,36.5463,36.5621,96959.0
2016-03-22 15:50:00,46.32,46.38,46.31,46.36,230877.0,36.5621,36.6095,36.5542,36.5937,230877.0
2016-03-23 09:30:00,46.17,46.24,46.09,46.18,101073.0,36.4437,36.499,36.3806,36.4516,101073.0
2016-03-23 09:40:00,46.17,46.29,46.17,46.29,43139.0,36.4437,36.5385,36.4437,36.5385,43139.0
2016-03-23 09:50:00,46.29,46.32,46.19,46.32,37315.0,36.5385,36.5621,36.4595,36.5621,37315.0
2016-03-23 10:00:00,46.33,46.42,46.31,46.42,44309.0,36.57,36.6411,36.5542,36.6411,44309.0
2016-03-23 10:10:00,46.42,46.49,46.41,46.45,46369.0,36.6411,36.6963,36.6332,36.6647,46369.0
2016-03-23 10:20:00,46.45,46.52,46.43,46.48,34496.0,36.6647,36.72,36.649,36.6884,34496.0
2016-03-23 10:30:00,46.47,46.54,46.45,46.52,39503.0,36.6805,36.7358,36.6647,36.72,39503.0
2016-03-23 10:40:00,46.53,46.59,46.44,46.45,57565.0,36.7279,36.7753,36.6569,36.6647,57565.0
2016-03-23 10:50:00,46.44,46.48,46.27,46.27,98758.0,36.6569,36.6884,36.5227,36.5227,98758.0
2016-03-23 11:00:00,46.27,46.33,46.21,46.32,100993.0,36.5227,36.57,36.4753,36.5621,100993.0
2016-03-23 11:10:00,46.32,46.4,46.31,46.37,61785.0,36.5621,36.6253,36.5542,36.6016,61785.0
2016-03-23 11:20:00,46.37,46.4,46.36,46.39,51711.0,36.6016,36.6253,36.5937,36.6174,51711.0
2016-03-23 11:30:00,46.38,46.4,46.33,46.37,62094.0,36.6095,36.6253,36.57,36.6016,62094.0
2016-03-23 11:40:00,46.37,46.4,46.37,46.38,64918.0,36.6016,36.6253,36.6016,36.6095,64918.0
2016-03-23 11:50:00,46.38,46.39,46.29,46.31,55270.0,36.6095,36.6174,36.5385,36.5542,55270.0
2016-03-23 12:00:00,46.31,46.4,46.3,46.37,45874.0,36.5542,36.6253,36.5463,36.6016,45874.0
2016-03-23 12:10:00,46.37,46.41,46.36,46.4,35985.0,36.6016,36.6332,36.5937,36.6253,35985.0
2016-03-23 12:20:00,46.39,46.4,46.36,46.39,53502.0,36.6174,36.6253,36.5937,36.6174,53502.0
2016-03-23 12:30:00,46.39,46.39,46.33,46.39,28429.0,36.6174,36.6174,36.57,36.6174,28429.0
2016-03-23 12:40:00,46.39,46.41,46.37,46.4,56869.0,36.6174,36.6332,36.6016,36.6253,56869.0
2016-03-23 12:50:00,46.4,46.42,46.39,46.41,44669.0,36.6253,36.6411,36.6174,36.6332,44669.0
2016-03-23 13:00:00,46.42,46.46,46.4,46.42,48420.0,36.6411,36.6726,36.6253,36.6411,48420.0
2016-03-23 13:10:00,46.42,46.43,46.37,46.39,48037.0,36.6411,36.649,36.6016,36.6174,48037.0
2016-03-23 13:20:00,46.39,46.46,46.39,46.44,42590.0,36.6174,36.6726,36.6174,36.6569,42590.0
2016-03-23 13:30:00,46.43,46.43,46.38,46.41,35637.0,36.649,36.649,36.6095,36.6332,35637.0
2016-03-23 13:40:00,46.41,46.48,46.41,46.41,67407.0,36.6332,36.6884,36.6332,36.6332,67407.0
2016-03-23 13:50:00,46.41,46.48,46.4,46.47,43893.0,36.6332,36.6884,36.6253,36.6805,43893.0
2016-03-23 14:00:00,46.46,46.53,46.44,46.47,50615.0,36.6726,36.7279,36.6569,36.6805,50615.0
2016-03-23 14:10:00,46.47,46.5,46.46,46.46,72606.0,36.6805,36.7042,36.6726,36.6726,72606.0
2016-03-23 14:20:00,46.47,46.5,46.45,46.47,55842.0,36.6805,36.7042,36.6647,36.6805,55842.0
2016-03-23 14:30:00,46.46,46.47,46.41,46.41,37466.0,36.6726,36.6805,36.6332,36.6332,37466.0
2016-03-23 14:40:00,46.41,46.45,46.37,46.37,46084.0,36.6332,36.6647,36.6016,36.6016,46084.0
2016-03-23 14:50:00,46.37,46.42,46.36,46.4,60329.0,36.6016,36.6411,36.5937,36.6253,60329.0
2016-03-23 15:00:00,46.4,46.43,46.31,46.32,88994.0,36.6253,36.649,36.5542,36.5621,88994.0
2016-03-23 15:10:00,46.33,46.44,46.32,46.44,73502.0,36.57,36.6569,36.5621,36.6569,73502.0
2016-03-23 15:20:00,46.44,46.46,46.39,46.44,64395.0,36.6569,36.6726,36.6174,36.6569,64395.0
2016-03-23 15:30:00,46.44,46.48,46.41,46.42,66665.0,36.6569,36.6884,36.6332,36.6411,66665.0
2016-03-23 15:40:00,46.42,46.46,46.36,46.41,137490.0,36.6411,36.6726,36.5937,36.6332,137490.0
2016-03-23 15:50:00,46.4,46.41,46.35,46.35,179544.0,36.6253,36.6332,36.5858,36.5858,179544.0
2016-03-24 09:30:00,46.24,46.42,46.16,46.24,84333.0,36.499,36.6411,36.4358,36.499,84333.0
2016-03-24 09:40:00,46.24,46.25,46.14,46.23,66943.0,36.499,36.5069,36.4201,36.4911,66943.0
2016-03-24 09:50:00,46.23,46.24,46.13,46.21,85929.0,36.4911,36.499,36.4122,36.4753,85929.0
2016-03-24 10:00:00,46.21,46.27,46.18,46.23,68533.0,36.4753,36.5227,36.4516,36.4911,68533.0
2016-03-24 10:10:00,46.23,46.34,46.21,46.27,89507.0,36.4911,36.5779,36.4753,36.5227,89507.0
2016-03-24 10:20:00,46.27,46.33,46.26,46.29,89836.0,36.5227,36.57,36.5148,36.5385,89836.0
2016-03-24 10:30:00,46.29,46.33,46.2,46.21,80715.0,36.5385,36.57,36.4674,36.4753,80715.0
2016-03-24 10:40:00,46.22,46.27,46.16,46.17,69786.0,36.4832,36.5227,36.4358,36.4437,69786.0
2016-03-24 10:50:00,46.18,46.24,46.12,46.23,80520.0,36.4516,36.499,36.4043,36.4911,80520.0
2016-03-24 11:00:00,46.22,46.3,46.22,46.3,110792.0,36.4832,36.5463,36.4832,36.5463,110792.0
2016-03-24 11:10:00,46.3,46.32,46.26,46.28,69702.0,36.5463,36.5621,36.5148,36.5306,69702.0
2016-03-24 11:20:00,46.28,46.31,46.24,46.24,67343.0,36.5306,36.5542,36.499,36.499,67343.0
2016-03-24 11:30:00,46.23,46.25,46.21,46.23,61471.0,36.4911,36.5069,36.4753,36.4911,61471.0
2016-03-24 11:40:00,46.23,46.25,46.18,46.2,88875.0,36.4911,36.5069,36.4516,36.4674,88875.0
2016-03-24 11:50:00,46.2,46.26,46.2,46.25,43331.0,36.4674,36.5148,36.4674,36.5069,43331.0
2016-03-24 12:00:00,46.25,46.27,46.22,46.26,46581.0,36.5069,36.5227,36.4832,36.5148,46581.0
2016-03-24 12:10:00,46.27,46.31,46.22,46.23,50939.0,36.5227,36.5542,36.4832,36.4911,50939.0
2016-03-24 12:20:00,46.23,46.27,46.21,46.22,45712.0,36.4911,36.5227,36.4753,36.4832,45712.0
2016-03-24 12:30:00,46.21,46.23,46.18,46.2,42683.0,36.4753,36.4911,36.4516,36.4674,42683.0
2016-03-24 12:40:00,46.19,46.21,46.15,46.21,42407.0,36.4595,36.4753,36.4279,36.4753,42407.0
2016-03-24 12:50:00,46.2,46.21,46.17,46.19,41218.0,36.4674,36.4753,36.4437,36.4595,41218.0
2016-03-24 13:00:00,46.2,46.21,46.17,46.18,43855.0,36.4674,36.4753,36.4437,36.4516,43855.0
2016-03-24 13:10:00,46.18,46.2,46.16,46.2,42231.0,36.4516,36.4674,36.4358,36.4674,42231.0
2016-03-24 13:20:00,46.2,46.22,46.16,46.22,45658.0,36.4674,36.4832,36.4358,36.4832,45658.0
2016-03-24 13:30:00,46.22,46.22,46.19,46.2,61319.0,36.4832,36.4832,36.4595,36.4674,61319.0
2016-03-24 13:40:00,46.2,46.21,46.16,46.2,84333.0,36.4674,36.4753,36.4358,36.4674,84333.0
2016-03-24 13:50:00,46.21,46.21,46.17,46.18,34078.0,36.4753,36.4753,36.4437,36.4516,34078.0
2016-03-24 14:00:00,46.18,46.21,46.15,46.2,63104.0,36.4516,36.4753,36.4279,36.4674,63104.0
2016-03-24 14:10:00,46.2,46.21,46.18,46.19,78200.0,36.4674,36.4753,36.4516,36.4595,78200.0
2016-03-24 14:20:00,46.19,46.23,46.18,46.22,82928.0,36.4595,36.4911,36.4516,36.4832,82928.0
2016-03-24 14:30:00,46.22,46.26,46.18,46.25,177158.0,36.4832,36.5148,36.4516,36.5069,177158.0
2016-03-24 14:40:00,46.25,46.28,46.24,46.24,75621.0,36.5069,36.5306,36.499,36.499,75621.0
2016-03-24 14:50:00,46.25,46.25,46.22,46.23,102939.0,36.5069,36.5069,36.4832,36.4911,102939.0
2016-03-24 15:00:00,46.23,46.27,46.22,46.23,141990.0,36.4911,36.5227,36.4832,36.4911,141990.0
2016-03-24 15:10:00,46.24,46.3,46.23,46.3,101271.0,36.499,36.5463,36.4911,36.5463,101271.0
2016-03-24 15:20:00,46.3,46.3,46.1,46.15,273993.0,36.5463,36.5463,36.3885,36.4279,273993.0
2016-03-24 15:30:00,46.16,46.22,46.16,46.19,189651.0,36.4358,36.4832,36.4358,36.4595,189651.0
2016-03-24 15:40:00,46.19,46.23,46.18,46.23,212393.0,36.4595,36.4911,36.4516,36.4911,212393.0
2016-03-24 15:50:00,46.23,46.27,46.22,46.25,327009.0,36.4911,36.5227,36.4832,36.5069,327009.0
2016-03-28 09:30:00,46.26,46.45,46.26,46.42,60995.0,36.5148,36.6647,36.5148,36.6411,60995.0
2016-03-28 09:40:00,46.42,46.45,46.36,46.4,44444.0,36.6411,36.6647,36.5937,36.6253,44444.0
2016-03-28 09:50:00,46.39,46.47,46.39,46.46,43308.0,36.6174,36.6805,36.6174,36.6726,43308.0
2016-03-28 10:00:00,46.46,46.47,46.31,46.32,40576.0,36.6726,36.6805,36.5542,36.5621,40576.0
2016-03-28 10:10:00,46.32,46.34,46.29,46.32,28694.0,36.5621,36.5779,36.5385,36.5621,28694.0
2016-03-28 10:20:00,46.32,46.34,46.24,46.31,72792.0,36.5621,36.5779,36.499,36.5542,72792.0
2016-03-28 10:30:00,46.3,46.36,46.29,46.34,41656.0,36.5463,36.5937,36.5385,36.5779,41656.0
2016-03-28 10:40:00,46.33,46.34,46.24,46.26,41238.0,36.57,36.5779,36.499,36.5148,41238.0
2016-03-28 10:50:00,46.26,46.28,46.21,46.23,39253.0,36.5148,36.5306,36.4753,36.4911,39253.0
2016-03-28 11:00:00,46.23,46.25,46.2,46.25,26114.0,36.4911,36.5069,36.4674,36.5069,26114.0
2016-03-28 11:10:00,46.25,46.32,46.21,46.22,34325.0,36.5069,36.5621,36.4753,36.4832,34325.0
2016-03-28 11:20:00,46.22,46.24,46.18,46.24,31147.0,36.4832,36.499,36.4516,36.499,31147.0
2016-03-28 11:30:00,46.24,46.31,46.24,46.26,51387.0,36.499,36.5542,36.499,36.5148,51387.0
2016-03-28 11:40:00,46.26,46.3,46.25,46.29,26205.0,36.5148,36.5463,36.5069,36.5385,26205.0
2016-03-28 11:50:00,46.3,46.32,46.29,46.3,30055.0,36.5463,36.5621,36.5385,36.5463,30055.0
2016-03-28 12:00:00,46.29,46.31,46.26,46.26,32225.0,36.5385,36.5542,36.5148,36.5148,32225.0
2016-03-28 12:10:00,46.27,46.28,46.23,46.28,42100.0,36.5227,36.5306,36.4911,36.5306,42100.0
2016-03-28 12:20:00,46.28,46.28,46.22,46.26,52420.0,36.5306,36.5306,36.4832,36.5148,52420.0
2016-03-28 12:30:00,46.26,46.26,46.22,46.23,36604.0,36.5148,36.5148,36.4832,36.4911,36604.0
2016-03-28 12:40:00,46.24,46.25,46.22,46.24,19225.0,36.499,36.5069,36.4832,36.499,19225.0
2016-03-28 12:50:00,46.25,46.26,46.2,46.2,30529.0,36.5069,36.5148,36.4674,36.4674,30529.0
2016-03-28 13:00:00,46.21,46.22,46.14,46.18,59600.0,36.4753,36.4832,36.4201,36.4516,59600.0
2016-03-28 13:10:00,46.18,46.24,46.17,46.21,66115.0,36.4516,36.499,36.4437,36.4753,66115.0
2016-03-28 13:20:00,46.21,46.24,46.21,46.23,24568.0,36.4753,36.499,36.4753,36.4911,24568.0
2016-03-28 13:30:00,46.23,46.25,46.22,46.24,25757.0,36.4911,36.5069,36.4832,36.499,25757.0
2016-03-28 13:40:00,46.25,46.26,46.2,46.21,44838.0,36.5069,36.5148,36.4674,36.4753,44838.0
2016-03-28 13:50:00,46.21,46.26,46.21,46.24,70021.0,36.4753,36.5148,36.4753,36.499,70021.0
2016-03-28 14:00:00,46.24,46.25,46.23,46.25,23497.0,36.499,36.5069,36.4911,36.5069,23497.0
2016-03-28 14:10:00,46.25,46.26,46.21,46.22,66788.0,36.5069,36.5148,36.4753,36.4832,66788.0
2016-03-28 14:20:00,46.21,46.25,46.19,46.24,56111.0,36.4753,36.5069,36.4595,36.499,56111.0
2016-03-28 14:30:00,46.24,46.25,46.2,46.23,56734.0,36.499,36.5069,36.4674,36.4911,56734.0
2016-03-28 14:40:00,46.23,46.24,46.2,46.21,58652.0,36.4911,36.499,36.4674,36.4753,58652.0
2016-03-28 14:50:00,46.21,46.22,46.15,46.19,56770.0,36.4753,36.4832,36.4279,36.4595,56770.0
2016-03-28 15:00:00,46.2,46.23,46.19,46.2,92069.0,36.4674,36.4911,36.4595,36.4674,92069.0
2016-03-28 15:10:00,46.19,46.25,46.18,46.25,68824.0,36.4595,36.5069,36.4516,36.5069,68824.0
2016-03-28 15:20:00,46.25,46.28,46.21,46.23,95320.0,36.5069,36.5306,36.4753,36.4911,95320.0
2016-03-28 15:30:00,46.23,46.27,46.23,46.25,145537.0,36.4911,36.5227,36.4911,36.5069,145537.0
2016-03-28 15:40:00,46.25,46.27,46.22,46.25,111630.0,36.5069,36.5227,36.4832,36.5069,111630.0
2016-03-28 15:50:00,46.24,46.24,46.18,46.24,186843.0,36.499,36.499,36.4516,36.499,186843.0
2016-03-29 09:30:00,46.25,46.4,46.15,46.29,145515.0,36.5069,36.6253,36.4279,36.5385,145515.0
2016-03-29 09:40:00,46.28,46.31,46.14,46.15,100738.0,36.5306,36.5542,36.4201,36.4279,100738.0
2016-03-29 09:50:00,46.15,46.21,46.13,46.14,74791.0,36.4279,36.4753,36.4122,36.4201,74791.0
2016-03-29 10:00:00,46.15,46.24,46.15,46.24,65403.0,36.4279,36.499,36.4279,36.499,65403.0
2016-03-29 10:10:00,46.23,46.25,46.18,46.18,45832.0,36.4911,36.5069,36.4516,36.4516,45832.0
2016-03-29 10:20:00,46.18,46.19,46.06,46.07,177322.0,36.4516,36.4595,36.3569,36.3648,177322.0
2016-03-29 10:30:00,46.07,46.19,46.06,46.19,53696.0,36.3648,36.4595,36.3569,36.4595,53696.0
2016-03-29 10:40:00,46.19,46.23,46.16,46.19,48447.0,36.4595,36.4911,36.4358,36.4595,48447.0
2016-03-29 10:50:00,46.19,46.2,46.11,46.16,37906.0,36.4595,36.4674,36.3964,36.4358,37906.0
2016-03-29 11:00:00,46.16,46.22,46.15,46.19,55390.0,36.4358,36.4832,36.4279,36.4595,55390.0
2016-03-29 11:10:00,46.18,46.21,46.14,46.14,53763.0,36.4516,36.4753,36.4201,36.4201,53763.0
2016-03-29 11:20:00,46.15,46.16,46.12,46.15,39191.0,36.4279,36.4358,36.4043,36.4279,39191.0
2016-03-29 11:30:00,46.14,46.19,46.05,46.05,46492.0,36.4201,36.4595,36.349,36.349,46492.0
2016-03-29 11:40:00,46.05,46.15,46.03,46.14,48530.0,36.349,36.4279,36.3332,36.4201,48530.0
2016-03-29 11:50:00,46.15,46.16,46.09,46.1,35219.0,36.4279,36.4358,36.3806,36.3885,35219.0
2016-03-29 12:00:00,46.1,46.16,46.07,46.15,48871.0,36.3885,36.4358,36.3648,36.4279,48871.0
2016-03-29 12:10:00,46.14,46.2,46.14,46.18,48351.0,36.4201,36.4674,36.4201,36.4516,48351.0
2016-03-29 12:20:00,46.18,46.36,46.18,46.35,71877.0,36.4516,36.5937,36.4516,36.5858,71877.0
2016-03-29 12:30:00,46.34,46.36,46.21,46.23,96488.0,36.5779,36.5937,36.4753,36.4911,96488.0
2016-03-29 12:40:00,46.22,46.31,46.22,46.28,65910.0,36.4832,36.5542,36.4832,36.5306,65910.0
2016-03-29 12:50:00,46.29,46.3,46.28,46.3,74016.0,36.5385,36.5463,36.5306,36.5463,74016.0
2016-03-29 13:00:00,46.3,46.31,46.25,46.27,82662.0,36.5463,36.5542,36.5069,36.5227,82662.0
2016-03-29 13:10:00,46.27,46.28,46.27,46.28,27749.0,36.5227,36.5306,36.5227,36.5306,27749.0
2016-03-29 13:20:00,46.28,46.28,46.2,46.25,88350.0,36.5306,36.5306,36.4674,36.5069,88350.0
2016-03-29 13:30:00,46.26,46.28,46.22,46.26,59443.0,36.5148,36.5306,36.4832,36.5148,59443.0
2016-03-29 13:40:00,46.26,46.33,46.25,46.32,71549.0,36.5148,36.57,36.5069,36.5621,71549.0
2016-03-29 13:50:00,46.32,46.38,46.31,46.38,49129.0,36.5621,36.6095,36.5542,36.6095,49129.0
2016-03-29 14:00:00,46.38,46.44,46.33,46.34,97015.0,36.6095,36.6569,36.57,36.5779,97015.0
2016-03-29 14:10:00,46.34,46.46,46.33,46.44,34758.0,36.5779,36.6726,36.57,36.6569,34758.0
2016-03-29 14:20:00,46.43,46.55,46.42,46.55,50704.0,36.649,36.7437,36.6411,36.7437,50704.0
2016-03-29 14:30:00,46.54,46.56,46.51,46.53,60555.0,36.7358,36.7516,36.7121,36.7279,60555.0
2016-03-29 14:40:00,46.53,46.55,46.46,46.54,45618.0,36.7279,36.7437,36.6726,36.7358,45618.0
2016-03-29 14:50:00,46.54,46.55,46.46,46.51,73079.0,36.7358,36.7437,36.6726,36.7121,73079.0
2016-03-29 15:00:00,46.51,46.58,46.5,46.56,42480.0,36.7121,36.7674,36.7042,36.7516,42480.0
2016-03-29 15:10:00,46.55,46.57,46.52,46.54,61390.0,36.7437,36.7595,36.72,36.7358,61390.0
2016-03-29 15:20:00,46.54,46.56,46.49,46.5,73246.0,36.7358,36.7516,36.6963,36.7042,73246.0
2016-03-29 15:30:00,46.5,46.51,46.38,46.41,139388.0,36.7042,36.7121,36.6095,36.6332,139388.0
2016-03-29 15:40:00,46.41,46.42,46.3,46.38,291758.0,36.6332,36.6411,36.5463,36.6095,291758.0
2016-03-29 15:50:00,46.37,46.47,46.37,46.46,214682.0,36.6016,36.6805,36.6016,36.6726,214682.0
2016-03-30 09:30:00,46.18,46.41,46.1,46.27,111200.0,36.694,36.8767,36.6304,36.7655,111200.0
2016-03-30 09:40:00,46.28,46.35,46.15,46.15,68801.0,36.7734,36.829,36.6701,36.6701,68801.0
2016-03-30 09:50:00,46.16,46.34,46.16,46.32,79566.0,36.6781,36.8211,36.6781,36.8052,79566.0
2016-03-30 10:00:00,46.32,46.32,46.21,46.25,70462.0,36.8052,36.8052,36.7178,36.7496,70462.0
2016-03-30 10:10:00,46.26,46.28,46.21,46.26,64532.0,36.7575,36.7734,36.7178,36.7575,64532.0
2016-03-30 10:20:00,46.26,46.34,46.24,46.3,58082.0,36.7575,36.8211,36.7416,36.7893,58082.0
2016-03-30 10:30:00,46.31,46.32,46.27,46.28,91750.0,36.7973,36.8052,36.7655,36.7734,91750.0
2016-03-30 10:40:00,46.28,46.32,46.27,46.31,42124.0,36.7734,36.8052,36.7655,36.7973,42124.0
2016-03-30 10:50:00,46.3,46.33,46.28,46.32,86563.0,36.7893,36.8131,36.7734,36.8052,86563.0
2016-03-30 11:00:00,46.32,46.42,46.32,46.42,58659.0,36.8052,36.8847,36.8052,36.8847,58659.0
2016-03-30 11:10:00,46.42,46.53,46.42,46.52,53343.0,36.8847,36.9721,36.8847,36.9641,53343.0
2016-03-30 11:20:00,46.52,46.59,46.52,46.53,75697.0,36.9641,37.0197,36.9641,36.9721,75697.0
2016-03-30 11:30:00,46.53,46.59,46.5,46.57,70866.0,36.9721,37.0197,36.9482,37.0039,70866.0
2016-03-30 11:40:00,46.58,46.67,46.55,46.64,49690.0,37.0118,37.0833,36.988,37.0595,49690.0
2016-03-30 11:50:00,46.63,46.68,46.61,46.68,42121.0,37.0515,37.0913,37.0356,37.0913,42121.0
2016-03-30 12:00:00,46.69,46.72,46.67,46.71,59647.0,37.0992,37.123,37.0833,37.1151,59647.0
2016-03-30 12:10:00,46.7,46.78,46.7,46.74,46924.0,37.1071,37.1707,37.1071,37.1389,46924.0
2016-03-30 12:20:00,46.75,46.76,46.66,46.7,28997.0,37.1469,37.1548,37.0754,37.1071,28997.0
2016-03-30 12:30:00,46.71,46.75,46.68,46.69,41612.0,37.1151,37.1469,37.0913,37.0992,41612.0
2016-03-30 12:40:00,46.68,46.71,46.62,46.64,29645.0,37.0913,37.1151,37.0436,37.0595,29645.0
2016-03-30 12:50:00,46.64,46.68,46.64,46.67,39120.0,37.0595,37.0913,37.0595,37.0833,39120.0
2016-03-30 13:00:00,46.67,46.72,46.67,46.7,47608.0,37.0833,37.123,37.0833,37.1071,47608.0
2016-03-30 13:10:00,46.72,46.72,46.66,46.7,42003.0,37.123,37.123,37.0754,37.1071,42003.0
2016-03-30 13:20:00,46.7,46.7,46.64,46.65,40525.0,37.1071,37.1071,37.0595,37.0674,40525.0
2016-03-30 13:30:00,46.65,46.68,46.64,46.67,36831.0,37.0674,37.0913,37.0595,37.0833,36831.0
2016-03-30 13:40:00,46.67,46.67,46.62,46.64,36448.0,37.0833,37.0833,37.0436,37.0595,36448.0
2016-03-30 13:50:00,46.64,46.68,46.62,46.63,37216.0,37.0595,37.0913,37.0436,37.0515,37216.0
2016-03-30 14:00:00,46.63,46.64,46.58,46.59,61736.0,37.0515,37.0595,37.0118,37.0197,61736.0
2016-03-30 14:10:00,46.59,46.6,46.55,46.56,65938.0,37.0197,37.0277,36.988,36.9959,65938.0
2016-03-30 14:20:00,46.55,46.61,46.55,46.6,61570.0,36.988,37.0356,36.988,37.0277,61570.0
2016-03-30 14:30:00,46.61,46.63,46.59,46.63,82846.0,37.0356,37.0515,37.0197,37.0515,82846.0
2016-03-30 14:40:00,46.62,46.66,46.59,46.63,72107.0,37.0436,37.0754,37.0197,37.0515,72107.0
2016-03-30 14:50:00,46.63,46.69,46.63,46.67,36209.0,37.0515,37.0992,37.0515,37.0833,36209.0
2016-03-30 15:00:00,46.68,46.76,46.68,46.76,48112.0,37.0913,37.1548,37.0913,37.1548,48112.0
2016-03-30 15:10:00,46.75,46.78,46.73,46.75,53520.0,37.1469,37.1707,37.131,37.1469,53520.0
2016-03-30 15:20:00,46.75,46.78,46.74,46.76,53124.0,37.1469,37.1707,37.1389,37.1548,53124.0
2016-03-30 15:30:00,46.76,46.76,46.71,46.73,50410.0,37.1548,37.1548,37.1151,37.131,50410.0
2016-03-30 15:40:00,46.73,46.73,46.6,46.63,73319.0,37.131,37.131,37.0277,37.0515,73319.0
2016-03-30 15:50:00,46.63,46.66,46.6,46.63,205254.0,37.0515,37.0754,37.0277,37.0515,205254.0
2016-03-31 09:30:00,46.62,46.9,46.52,46.78,73380.0,37.0436,37.2661,36.9641,37.1707,73380.0
2016-03-31 09:40:00,46.76,46.79,46.68,46.72,27161.0,37.1548,37.1787,37.0913,37.123,27161.0
2016-03-31 09:50:00,46.72,46.73,46.64,46.7,54156.0,37.123,37.131,37.0595,37.1071,54156.0
2016-03-31 10:00:00,46.71,46.71,46.59,46.66,36705.0,37.1151,37.1151,37.0197,37.0754,36705.0
2016-03-31 10:10:00,46.67,46.68,46.62,46.65,74119.0,37.0833,37.0913,37.0436,37.0674,74119.0
2016-03-31 10:20:00,46.65,46.71,46.65,46.68,34475.0,37.0674,37.1151,37.0674,37.0913,34475.0
2016-03-31 10:30:00,46.69,46.75,46.68,46.74,65056.0,37.0992,37.1469,37.0913,37.1389,65056.0
2016-03-31 10:40:00,46.73,46.86,46.73,46.82,41680.0,37.131,37.2343,37.131,37.2025,41680.0
2016-03-31 10:50:00,46.81,46.82,46.77,46.77,57766.0,37.1946,37.2025,37.1628,37.1628,57766.0
2016-03-31 11:00:00,46.76,46.77,46.69,46.72,35341.0,37.1548,37.1628,37.0992,37.123,35341.0
2016-03-31 11:10:00,46.73,46.78,46.71,46.73,35612.0,37.131,37.1707,37.1151,37.131,35612.0
2016-03-31 11:20:00,46.73,46.77,46.68,46.76,62836.0,37.131,37.1628,37.0913,37.1548,62836.0
2016-03-31 11:30:00,46.76,46.76,46.71,46.74,67002.0,37.1548,37.1548,37.1151,37.1389,67002.0
2016-03-31 11:40:00,46.74,46.82,46.74,46.76,38793.0,37.1389,37.2025,37.1389,37.1548,38793.0
2016-03-31 11:50:00,46.75,46.82,46.73,46.82,20295.0,37.1469,37.2025,37.131,37.2025,20295.0
2016-03-31 12:00:00,46.82,46.83,46.77,46.79,75841.0,37.2025,37.2104,37.1628,37.1787,75841.0
2016-03-31 12:10:00,46.79,46.82,46.76,46.81,20697.0,37.1787,37.2025,37.1548,37.1946,20697.0
2016-03-31 12:20:00,46.81,46.81,46.77,46.78,28994.0,37.1946,37.1946,37.1628,37.1707,28994.0
2016-03-31 12:30:00,46.79,46.79,46.75,46.75,35612.0,37.1787,37.1787,37.1469,37.1469,35612.0
2016-03-31 12:40:00,46.75,46.79,46.72,46.76,84440.0,37.1469,37.1787,37.123,37.1548,84440.0
2016-03-31 12:50:00,46.76,46.77,46.71,46.73,25652.0,37.1548,37.1628,37.1151,37.131,25652.0
2016-03-31 13:00:00,46.73,46.73,46.68,46.69,40641.0,37.131,37.131,37.0913,37.0992,40641.0
2016-03-31 13:10:00,46.69,46.72,46.67,46.7,31003.0,37.0992,37.123,37.0833,37.1071,31003.0
2016-03-31 13:20:00,46.7,46.71,46.68,46.69,25983.0,37.1071,37.1151,37.0913,37.0992,25983.0
2016-03-31 13:30:00,46.69,46.72,46.65,46.71,108060.0,37.0992,37.123,37.0674,37.1151,108060.0
2016-03-31 13:40:00,46.71,46.72,46.69,46.7,41599.0,37.1151,37.123,37.0992,37.1071,41599.0
2016-03-31 13:50:00,46.7,46.7,46.65,46.65,32561.0,37.1071,37.1071,37.0674,37.0674,32561.0
2016-03-31 14:00:00,46.65,46.69,46.64,46.68,42859.0,37.0674,37.0992,37.0595,37.0913,42859.0
2016-03-31 14:10:00,46.68,46.76,46.64,46.75,87071.0,37.0913,37.1548,37.0595,37.1469,87071.0
2016-03-31 14:20:00,46.76,46.76,46.68,46.72,69020.0,37.1548,37.1548,37.0913,37.123,69020.0
2016-03-31 14:30:00,46.71,46.73,46.69,46.69,76196.0,37.1151,37.131,37.0992,37.0992,76196.0
2016-03-31 14:40:00,46.7,46.72,46.69,46.7,60468.0,37.1071,37.123,37.0992,37.1071,60468.0
2016-03-31 14:50:00,46.7,46.76,46.67,46.69,107346.0,37.1071,37.1548,37.0833,37.0992,107346.0
2016-03-31 15:00:00,46.69,46.78,46.69,46.77,87238.0,37.0992,37.1707,37.0992,37.1628,87238.0
2016-03-31 15:10:00,46.78,46.79,46.74,46.79,79061.0,37.1707,37.1787,37.1389,37.1787,79061.0
2016-03-31 15:20:00,46.79,46.82,46.76,46.76,67910.0,37.1787,37.2025,37.1548,37.1548,67910.0
2016-03-31 15:30:00,46.77,46.77,46.75,46.76,83746.0,37.1628,37.1628,37.1469,37.1548,83746.0
2016-03-31 15:40:00,46.76,46.78,46.71,46.72,142013.0,37.1548,37.1707,37.1151,37.123,142013.0
2016-03-31 15:50:00,46.72,46.75,46.68,46.73,186293.0,37.123,37.1469,37.0913,37.131,186293.0
2016-04-01 09:30:00,46.57,46.65,46.42,46.61,156122.0,37.0039,37.0674,36.8847,37.0356,156122.0
2016-04-01 09:40:00,46.61,46.71,46.57,46.61,88796.0,37.0356,37.1151,37.0039,37.0356,88796.0
2016-04-01 09:50:00,46.61,46.69,46.61,46.64,52815.0,37.0356,37.0992,37.0356,37.0595,52815.0
2016-04-01 10:00:00,46.64,46.68,46.61,46.66,118616.0,37.0595,37.0913,37.0356,37.0754,118616.0
2016-04-01 10:10:00,46.66,46.72,46.66,46.68,81859.0,37.0754,37.123,37.0754,37.0913,81859.0
2016-04-01 10:20:00,46.69,46.7,46.68,46.7,47718.0,37.0992,37.1071,37.0913,37.1071,47718.0
2016-04-01 10:30:00,46.7,46.7,46.62,46.68,83093.0,37.1071,37.1071,37.0436,37.0913,83093.0
2016-04-01 10:40:00,46.68,46.68,46.63,46.63,64712.0,37.0913,37.0913,37.0515,37.0515,64712.0
2016-04-01 10:50:00,46.63,46.63,46.54,46.61,82366.0,37.0515,37.0515,36.98,37.0356,82366.0
2016-04-01 11:00:00,46.61,46.64,46.58,46.59,47684.0,37.0356,37.0595,37.0118,37.0197,47684.0
2016-04-01 11:10:00,46.6,46.6,46.56,46.56,101565.0,37.0277,37.0277,36.9959,36.9959,101565.0
2016-04-01 11:20:00,46.56,46.58,46.52,46.57,68104.0,36.9959,37.0118,36.9641,37.0039,68104.0
2016-04-01 11:30:00,46.57,46.71,46.56,46.66,65068.0,37.0039,37.1151,36.9959,37.0754,65068.0
2016-04-01 11:40:00,46.66,46.7,46.66,46.7,76401.0,37.0754,37.1071,37.0754,37.1071,76401.0
2016-04-01 11:50:00,46.7,46.7,46.63,46.68,35368.0,37.1071,37.1071,37.0515,37.0913,35368.0
2016-04-01 12:00:00,46.68,46.71,46.67,46.7,57566.0,37.0913,37.1151,37.0833,37.1071,57566.0
2016-04-01 12:10:00,46.7,46.72,46.69,46.72,54330.0,37.1071,37.123,37.0992,37.123,54330.0
2016-04-01 12:20:00,46.72,46.78,46.7,46.77,40232.0,37.123,37.1707,37.1071,37.1628,40232.0
2016-04-01 12:30:00,46.77,46.82,46.76,46.82,60426.0,37.1628,37.2025,37.1548,37.2025,60426.0
2016-04-01 12:40:00,46.82,46.9,46.82,46.89,48641.0,37.2025,37.2661,37.2025,37.2581,48641.0
2016-04-01 12:50:00,46.89,46.91,46.86,46.9,159171.0,37.2581,37.274,37.2343,37.2661,159171.0
2016-04-01 13:00:00,46.9,46.97,46.89,46.97,62413.0,37.2661,37.3217,37.2581,37.3217,62413.0
2016-04-01 13:10:00,46.98,46.99,46.94,46.97,44453.0,37.3296,37.3376,37.2978,37.3217,44453.0
2016-04-01 13:20:00,46.96,47.05,46.96,47.0,100465.0,37.3137,37.3853,37.3137,37.3455,100465.0
2016-04-01 13:30:00,47.0,47.09,47.0,47.07,74649.0,37.3455,37.417,37.3455,37.4011,74649.0
2016-04-01 13:40:00,47.07,47.08,47.01,47.05,56611.0,37.4011,37.4091,37.3535,37.3853,56611.0
2016-04-01 13:50:00,47.05,47.1,47.05,47.05,58978.0,37.3853,37.425,37.3853,37.3853,58978.0
2016-04-01 14:00:00,47.05,47.07,47.0,47.05,59358.0,37.3853,37.4011,37.3455,37.3853,59358.0
2016-04-01 14:10:00,47.05,47.15,47.05,47.1,83145.0,37.3853,37.4647,37.3853,37.425,83145.0
2016-04-01 14:20:00,47.1,47.11,46.98,47.02,104015.0,37.425,37.4329,37.3296,37.3614,104015.0
2016-04-01 14:30:00,47.02,47.07,47.02,47.05,60747.0,37.3614,37.4011,37.3614,37.3853,60747.0
2016-04-01 14:40:00,47.05,47.11,47.05,47.08,129534.0,37.3853,37.4329,37.3853,37.4091,129534.0
2016-04-01 14:50:00,47.08,47.1,47.06,47.08,56838.0,37.4091,37.425,37.3932,37.4091,56838.0
2016-04-01 15:00:00,47.08,47.08,47.02,47.05,88060.0,37.4091,37.4091,37.3614,37.3853,88060.0
2016-04-01 15:10:00,47.04,47.07,47.03,47.05,68767.0,37.3773,37.4011,37.3694,37.3853,68767.0
2016-04-01 15:20:00,47.05,47.05,46.95,46.98,89917.0,37.3853,37.3853,37.3058,37.3296,89917.0
2016-04-01 15:30:00,46.98,47.05,46.98,47.04,103535.0,37.3296,37.3853,37.3296,37.3773,103535.0
2016-04-01 15:40:00,47.04,47.09,47.03,47.08,136787.0,37.3773,37.417,37.3694,37.4091,136787.0
2016-04-01 15:50:00,47.08,47.13,47.01,47.1,317081.0,37.4091,37.4488,37.3535,37.425,317081.0
2016-04-04 09:30:00,47.05,47.15,46.87,46.99,153750.0,37.3853,37.4647,37.2422,37.3376,153750.0
2016-04-04 09:40:00,47.0,47.03,46.8,46.94,93901.0,37.3455,37.3694,37.1866,37.2978,93901.0
2016-04-04 09:50:00,46.95,46.95,46.8,46.91,22789.0,37.3058,37.3058,37.1866,37.274,22789.0
2016-04-04 10:00:00,46.92,46.93,46.81,46.85,29014.0,37.282,37.2899,37.1946,37.2263,29014.0
2016-04-04 10:10:00,46.85,46.85,46.76,46.78,42080.0,37.2263,37.2263,37.1548,37.1707,42080.0
2016-04-04 10:20:00,46.77,46.93,46.75,46.92,58141.0,37.1628,37.2899,37.1469,37.282,58141.0
2016-04-04 10:30:00,46.93,46.93,46.83,46.89,37214.0,37.2899,37.2899,37.2104,37.2581,37214.0
2016-04-04 10:40:00,46.89,46.9,46.84,46.88,48203.0,37.2581,37.2661,37.2184,37.2502,48203.0
2016-04-04 10:50:00,46.87,46.89,46.85,46.85,36436.0,37.2422,37.2581,37.2263,37.2263,36436.0
2016-04-04 11:00:00,46.85,46.9,46.84,46.85,39412.0,37.2263,37.2661,37.2184,37.2263,39412.0
2016-04-04 11:10:00,46.86,46.87,46.77,46.78,46270.0,37.2343,37.2422,37.1628,37.1707,46270.0
2016-04-04 11:20:00,46.79,46.82,46.76,46.8,36955.0,37.1787,37.2025,37.1548,37.1866,36955.0
2016-04-04 11:30:00,46.8,46.81,46.73,46.76,54399.0,37.1866,37.1946,37.131,37.1548,54399.0
2016-04-04 11:40:00,46.76,46.77,46.7,46.77,31898.0,37.1548,37.1628,37.1071,37.1628,31898.0
2016-04-04 11:50:00,46.76,46.81,46.76,46.81,37949.0,37.1548,37.1946,37.1548,37.1946,37949.0
2016-04-04 12:00:00,46.81,46.92,46.81,46.89,56054.0,37.1946,37.282,37.1946,37.2581,56054.0
2016-04-04 12:10:00,46.89,46.9,46.86,46.89,29509.0,37.2581,37.2661,37.2343,37.2581,29509.0
2016-04-04 12:20:00,46.89,46.89,46.83,46.84,28060.0,37.2581,37.2581,37.2104,37.2184,28060.0
2016-04-04 12:30:00,46.83,46.85,46.8,46.82,29216.0,37.2104,37.2263,37.1866,37.2025,29216.0
2016-04-04 12:40:00,46.82,46.86,46.81,46.86,19016.0,37.2025,37.2343,37.1946,37.2343,19016.0
2016-04-04 12:50:00,46.86,46.88,46.83,46.84,31910.0,37.2343,37.2502,37.2104,37.2184,31910.0
2016-04-04 13:00:00,46.84,46.87,46.83,46.87,21185.0,37.2184,37.2422,37.2104,37.2422,21185.0
2016-04-04 13:10:00,46.88,46.91,46.88,46.89,22192.0,37.2502,37.274,37.2502,37.2581,22192.0
2016-04-04 13:20:00,46.89,46.95,46.87,46.95,29547.0,37.2581,37.3058,37.2422,37.3058,29547.0
2016-04-04 13:30:00,46.94,46.95,46.88,46.94,24164.0,37.2978,37.3058,37.2502,37.2978,24164.0
2016-04-04 13:40:00,46.94,46.96,46.9,46.95,40920.0,37.2978,37.3137,37.2661,37.3058,40920.0
2016-04-04 13:50:00,46.94,46.95,46.85,46.89,31727.0,37.2978,37.3058,37.2263,37.2581,31727.0
2016-04-04 14:00:00,46.89,46.92,46.86,46.86,31333.0,37.2581,37.282,37.2343,37.2343,31333.0
2016-04-04 14:10:00,46.85,46.86,46.82,46.84,42967.0,37.2263,37.2343,37.2025,37.2184,42967.0
2016-04-04 14:20:00,46.83,46.88,46.79,46.87,42627.0,37.2104,37.2502,37.1787,37.2422,42627.0
2016-04-04 14:30:00,46.87,46.88,46.8,46.8,43283.0,37.2422,37.2502,37.1866,37.1866,43283.0
2016-04-04 14:40:00,46.8,46.87,46.79,46.87,74108.0,37.1866,37.2422,37.1787,37.2422,74108.0
2016-04-04 14:50:00,46.87,46.89,46.84,46.86,59612.0,37.2422,37.2581,37.2184,37.2343,59612.0
2016-04-04 15:00:00,46.86,46.93,46.86,46.9,36243.0,37.2343,37.2899,37.2343,37.2661,36243.0
2016-04-04 15:10:00,46.91,46.95,46.86,46.9,48007.0,37.274,37.3058,37.2343,37.2661,48007.0
2016-04-04 15:20:00,46.89,46.93,46.86,46.91,60618.0,37.2581,37.2899,37.2343,37.274,60618.0
2016-04-04 15:30:00,46.91,46.93,46.87,46.89,68839.0,37.274,37.2899,37.2422,37.2581,68839.0
2016-04-04 15:40:00,46.89,46.93,46.87,46.91,101787.0,37.2581,37.2899,37.2422,37.274,101787.0
2016-04-04 15:50:00,46.91,46.99,46.89,46.98,191559.0,37.274,37.3376,37.2581,37.3296,191559.0
2016-04-05 09:30:00,46.92,47.15,46.77,46.79,152186.0,37.282,37.4647,37.1628,37.1787,152186.0
2016-04-05 09:40:00,46.81,46.85,46.71,46.77,118654.0,37.1946,37.2263,37.1151,37.1628,118654.0
2016-04-05 09:50:00,46.76,46.78,46.53,46.54,106953.0,37.1548,37.1707,36.9721,36.98,106953.0
2016-04-05 10:00:00,46.54,46.79,46.54,46.77,54404.0,36.98,37.1787,36.98,37.1628,54404.0
2016-04-05 10:10:00,46.77,46.8,46.65,46.68,78458.0,37.1628,37.1866,37.0674,37.0913,78458.0
2016-04-05 10:20:00,46.68,46.73,46.65,46.71,51308.0,37.0913,37.131,37.0674,37.1151,51308.0
2016-04-05 10:30:00,46.7,46.71,46.57,46.63,98893.0,37.1071,37.1151,37.0039,37.0515,98893.0
2016-04-05 10:40:00,46.62,46.67,46.59,46.65,67776.0,37.0436,37.0833,37.0197,37.0674,67776.0
2016-04-05 10:50:00,46.65,46.73,46.61,46.73,66812.0,37.0674,37.131,37.0356,37.131,66812.0
2016-04-05 11:00:00,46.73,46.78,46.65,46.78,58537.0,37.131,37.1707,37.0674,37.1707,58537.0
2016-04-05 11:10:00,46.77,46.8,46.75,46.77,36552.0,37.1628,37.1866,37.1469,37.1628,36552.0
2016-04-05 11:20:00,46.77,46.81,46.74,46.75,44798.0,37.1628,37.1946,37.1389,37.1469,44798.0
2016-04-05 11:30:00,46.75,46.79,46.7,46.73,26466.0,37.1469,37.1787,37.1071,37.131,26466.0
2016-04-05 11:40:00,46.73,46.73,46.65,46.7,26710.0,37.131,37.131,37.0674,37.1071,26710.0
2016-04-05 11:50:00,46.71,46.75,46.68,46.73,28323.0,37.1151,37.1469,37.0913,37.131,28323.0
2016-04-05 12:00:00,46.73,46.79,46.7,46.75,31087.0,37.131,37.1787,37.1071,37.1469,31087.0
2016-04-05 12:10:00,46.75,46.76,46.64,46.65,29808.0,37.1469,37.1548,37.0595,37.0674,29808.0
2016-04-05 12:20:00,46.64,46.72,46.61,46.72,28449.0,37.0595,37.123,37.0356,37.123,28449.0
2016-04-05 12:30:00,46.71,46.76,46.71,46.75,69313.0,37.1151,37.1548,37.1151,37.1469,69313.0
2016-04-05 12:40:00,46.75,46.76,46.69,46.69,282798.0,37.1469,37.1548,37.0992,37.0992,282798.0
2016-04-05 12:50:00,46.69,46.75,46.67,46.69,44405.0,37.0992,37.1469,37.0833,37.0992,44405.0
2016-04-05 13:00:00,46.68,46.69,46.65,46.67,28108.0,37.0913,37.0992,37.0674,37.0833,28108.0
2016-04-05 13:10:00,46.66,46.72,46.66,46.69,29541.0,37.0754,37.123,37.0754,37.0992,29541.0
2016-04-05 13:20:00,46.7,46.78,46.69,46.77,37056.0,37.1071,37.1707,37.0992,37.1628,37056.0
2016-04-05 13:30:00,46.77,46.78,46.74,46.74,26717.0,37.1628,37.1707,37.1389,37.1389,26717.0
2016-04-05 13:40:00,46.74,46.75,46.67,46.7,32204.0,37.1389,37.1469,37.0833,37.1071,32204.0
2016-04-05 13:50:00,46.69,46.72,46.68,46.71,33449.0,37.0992,37.123,37.0913,37.1151,33449.0
2016-04-05 14:00:00,46.71,46.72,46.69,46.71,32262.0,37.1151,37.123,37.0992,37.1151,32262.0
2016-04-05 14:10:00,46.72,46.75,46.69,46.75,43047.0,37.123,37.1469,37.0992,37.1469,43047.0
2016-04-05 14:20:00,46.75,46.82,46.74,46.8,41792.0,37.1469,37.2025,37.1389,37.1866,41792.0
2016-04-05 14:30:00,46.8,46.82,46.79,46.82,46539.0,37.1866,37.2025,37.1787,37.2025,46539.0
2016-04-05 14:40:00,46.81,46.84,46.76,46.76,37222.0,37.1946,37.2184,37.1548,37.1548,37222.0
2016-04-05 14:50:00,46.77,46.79,46.71,46.72,30787.0,37.1628,37.1787,37.1151,37.123,30787.0
2016-04-05 15:00:00,46.73,46.74,46.65,46.66,38775.0,37.131,37.1389,37.0674,37.0754,38775.0
2016-04-05 15:10:00,46.66,46.71,46.64,46.71,45625.0,37.0754,37.1151,37.0595,37.1151,45625.0
2016-04-05 15:20:00,46.71,46.74,46.67,46.68,77640.0,37.1151,37.1389,37.0833,37.0913,77640.0
2016-04-05 15:30:00,46.68,46.7,46.63,46.64,65128.0,37.0913,37.1071,37.0515,37.0595,65128.0
2016-04-05 15:40:00,46.64,46.66,46.61,46.66,92167.0,37.0595,37.0754,37.0356,37.0754,92167.0
2016-04-05 15:50:00,46.66,46.7,46.6,46.69,295732.0,37.0754,37.1071,37.0277,37.0992,295732.0
2016-04-06 09:30:00,46.79,46.82,46.53,46.78,86299.0,37.1787,37.2025,36.9721,37.1707,86299.0
2016-04-06 09:40:00,46.78,46.83,46.74,46.74,61525.0,37.1707,37.2104,37.1389,37.1389,61525.0
2016-04-06 09:50:00,46.74,46.76,46.69,46.76,76626.0,37.1389,37.1548,37.0992,37.1548,76626.0
2016-04-06 10:00:00,46.76,46.82,46.74,46.8,72590.0,37.1548,37.2025,37.1389,37.1866,72590.0
2016-04-06 10:10:00,46.8,46.92,46.8,46.91,129016.0,37.1866,37.282,37.1866,37.274,129016.0
2016-04-06 10:20:00,46.91,47.04,46.91,47.02,79704.0,37.274,37.3773,37.274,37.3614,79704.0
2016-04-06 10:30:00,47.02,47.04,46.97,47.02,109227.0,37.3614,37.3773,37.3217,37.3614,109227.0
2016-04-06 10:40:00,47.03,47.07,46.96,47.06,155654.0,37.3694,37.4011,37.3137,37.3932,155654.0
2016-04-06 10:50:00,47.07,47.08,46.87,46.92,149294.0,37.4011,37.4091,37.2422,37.282,149294.0
2016-04-06 11:00:00,46.92,46.95,46.83,46.84,33588.0,37.282,37.3058,37.2104,37.2184,33588.0
2016-04-06 11:10:00,46.83,46.84,46.74,46.84,27345.0,37.2104,37.2184,37.1389,37.2184,27345.0
2016-04-06 11:20:00,46.84,46.86,46.8,46.86,24351.0,37.2184,37.2343,37.1866,37.2343,24351.0
2016-04-06 11:30:00,46.87,46.88,46.84,46.85,25163.0,37.2422,37.2502,37.2184,37.2263,25163.0
2016-04-06 11:40:00,46.85,46.91,46.85,46.88,19018.0,37.2263,37.274,37.2263,37.2502,19018.0
2016-04-06 11:50:00,46.87,46.88,46.8,46.82,21477.0,37.2422,37.2502,37.1866,37.2025,21477.0
2016-04-06 12:00:00,46.81,46.83,46.77,46.79,38705.0,37.1946,37.2104,37.1628,37.1787,38705.0
2016-04-06 12:10:00,46.79,46.8,46.7,46.71,43552.0,37.1787,37.1866,37.1071,37.1151,43552.0
2016-04-06 12:20:00,46.71,46.75,46.68,46.74,33194.0,37.1151,37.1469,37.0913,37.1389,33194.0
2016-04-06 12:30:00,46.75,46.86,46.75,46.85,33255.0,37.1469,37.2343,37.1469,37.2263,33255.0
2016-04-06 12:40:00,46.84,46.87,46.8,46.83,36597.0,37.2184,37.2422,37.1866,37.2104,36597.0
2016-04-06 12:50:00,46.84,46.94,46.83,46.9,42598.0,37.2184,37.2978,37.2104,37.2661,42598.0
2016-04-06 13:00:00,46.89,46.91,46.86,46.89,29644.0,37.2581,37.274,37.2343,37.2581,29644.0
2016-04-06 13:10:00,46.89,46.91,46.88,46.89,23394.0,37.2581,37.274,37.2502,37.2581,23394.0
2016-04-06 13:20:00,46.9,46.95,46.89,46.89,23544.0,37.2661,37.3058,37.2581,37.2581,23544.0
2016-04-06 13:30:00,46.89,46.9,46.85,46.88,29494.0,37.2581,37.2661,37.2263,37.2502,29494.0
2016-04-06 13:40:00,46.88,46.91,46.86,46.88,23245.0,37.2502,37.274,37.2343,37.2502,23245.0
2016-04-06 13:50:00,46.88,46.9,46.78,46.78,52563.0,37.2502,37.2661,37.1707,37.1707,52563.0
2016-04-06 14:00:00,46.78,46.82,46.74,46.79,47107.0,37.1707,37.2025,37.1389,37.1787,47107.0
2016-04-06 14:10:00,46.79,46.79,46.77,46.78,37598.0,37.1787,37.1787,37.1628,37.1707,37598.0
2016-04-06 14:20:00,46.79,46.83,46.78,46.79,35376.0,37.1787,37.2104,37.1707,37.1787,35376.0
2016-04-06 14:30:00,46.8,46.86,46.79,46.82,40826.0,37.1866,37.2343,37.1787,37.2025,40826.0
2016-04-06 14:40:00,46.82,46.85,46.78,46.84,52213.0,37.2025,37.2263,37.1707,37.2184,52213.0
2016-04-06 14:50:00,46.85,46.89,46.81,46.88,38665.0,37.2263,37.2581,37.1946,37.2502,38665.0
2016-04-06 15:00:00,46.88,46.99,46.87,46.99,59785.0,37.2502,37.3376,37.2422,37.3376,59785.0
2016-04-06 15:10:00,46.99,47.02,46.95,47.01,46903.0,37.3376,37.3614,37.3058,37.3535,46903.0
2016-04-06 15:20:00,47.02,47.04,46.99,47.01,76979.0,37.3614,37.3773,37.3376,37.3535,76979.0
2016-04-06 15:30:00,47.01,47.04,46.99,46.99,63525.0,37.3535,37.3773,37.3376,37.3376,63525.0
2016-04-06 15:40:00,47.0,47.02,46.98,46.99,93186.0,37.3455,37.3614,37.3296,37.3376,93186.0
2016-04-06 15:50:00,47.0,47.04,46.95,46.97,373625.0,37.3455,37.3773,37.3058,37.3217,373625.0
2016-04-07 09:30:00,46.8,47.07,46.72,47.07,194326.0,37.1866,37.4011,37.123,37.4011,194326.0
2016-04-07 09:40:00,47.07,47.16,47.02,47.16,207841.0,37.4011,37.4727,37.3614,37.4727,207841.0
2016-04-07 09:50:00,47.17,47.17,47.04,47.08,49406.0,37.4806,37.4806,37.3773,37.4091,49406.0
2016-04-07 10:00:00,47.07,47.1,47.04,47.05,36527.0,37.4011,37.425,37.3773,37.3853,36527.0
2016-04-07 10:10:00,47.05,47.07,46.98,46.99,62675.0,37.3853,37.4011,37.3296,37.3376,62675.0
2016-04-07 10:20:00,46.98,46.99,46.88,46.91,53241.0,37.3296,37.3376,37.2502,37.274,53241.0
2016-04-07 10:30:00,46.91,46.92,46.82,46.84,86984.0,37.274,37.282,37.2025,37.2184,86984.0
2016-04-07 10:40:00,46.84,46.89,46.78,46.88,48371.0,37.2184,37.2581,37.1707,37.2502,48371.0
2016-04-07 10:50:00,46.89,46.95,46.88,46.89,41949.0,37.2581,37.3058,37.2502,37.2581,41949.0
2016-04-07 11:00:00,46.9,46.92,46.84,46.84,49622.0,37.2661,37.282,37.2184,37.2184,49622.0
2016-04-07 11:10:00,46.85,46.91,46.81,46.82,58889.0,37.2263,37.274,37.1946,37.2025,58889.0
2016-04-07 11:20:00,46.81,46.89,46.8,46.81,68889.0,37.1946,37.2581,37.1866,37.1946,68889.0
2016-04-07 11:30:00,46.82,46.93,46.82,46.91,47076.0,37.2025,37.2899,37.2025,37.274,47076.0
2016-04-07 11:40:00,46.91,46.93,46.82,46.86,44498.0,37.274,37.2899,37.2025,37.2343,44498.0
2016-04-07 11:50:00,46.86,46.86,46.8,46.81,30718.0,37.2343,37.2343,37.1866,37.1946,30718.0
2016-04-07 12:00:00,46.82,46.82,46.73,46.73,53494.0,37.2025,37.2025,37.131,37.131,53494.0
2016-04-07 12:10:00,46.73,46.79,46.71,46.71,40173.0,37.131,37.1787,37.1151,37.1151,40173.0
2016-04-07 12:20:00,46.72,46.78,46.71,46.75,43948.0,37.123,37.1707,37.1151,37.1469,43948.0
2016-04-07 12:30:00,46.74,46.75,46.65,46.73,56440.0,37.1389,37.1469,37.0674,37.131,56440.0
2016-04-07 12:40:00,46.73,46.82,46.73,46.82,53257.0,37.131,37.2025,37.131,37.2025,53257.0
2016-04-07 12:50:00,46.82,46.86,46.79,46.83,40253.0,37.2025,37.2343,37.1787,37.2104,40253.0
2016-04-07 13:00:00,46.83,46.84,46.77,46.8,78323.0,37.2104,37.2184,37.1628,37.1866,78323.0
2016-04-07 13:10:00,46.8,46.81,46.75,46.79,34573.0,37.1866,37.1946,37.1469,37.1787,34573.0
2016-04-07 13:20:00,46.79,46.86,46.79,46.84,32208.0,37.1787,37.2343,37.1787,37.2184,32208.0
2016-04-07 13:30:00,46.84,46.87,46.82,46.87,33823.0,37.2184,37.2422,37.2025,37.2422,33823.0
2016-04-07 13:40:00,46.87,46.88,46.76,46.76,39516.0,37.2422,37.2502,37.1548,37.1548,39516.0
2016-04-07 13:50:00,46.77,46.78,46.71,46.71,36078.0,37.1628,37.1707,37.1151,37.1151,36078.0
2016-04-07 14:00:00,46.71,46.72,46.65,46.67,39983.0,37.1151,37.123,37.0674,37.0833,39983.0
2016-04-07 14:10:00,46.67,46.72,46.67,46.68,46742.0,37.0833,37.123,37.0833,37.0913,46742.0
2016-04-07 14:20:00,46.69,46.71,46.67,46.67,54338.0,37.0992,37.1151,37.0833,37.0833,54338.0
2016-04-07 14:30:00,46.68,46.72,46.67,46.69,56437.0,37.0913,37.123,37.0833,37.0992,56437.0
2016-04-07 14:40:00,46.68,46.69,46.57,46.59,69033.0,37.0913,37.0992,37.0039,37.0197,69033.0
2016-04-07 14:50:00,46.59,46.66,46.58,46.62,42312.0,37.0197,37.0754,37.0118,37.0436,42312.0
2016-04-07 15:00:00,46.62,46.73,46.61,46.73,73960.0,37.0436,37.131,37.0356,37.131,73960.0
2016-04-07 15:10:00,46.73,46.77,46.72,46.75,88141.0,37.131,37.1628,37.123,37.1469,88141.0
2016-04-07 15:20:00,46.74,46.78,46.74,46.76,63186.0,37.1389,37.1707,37.1389,37.1548,63186.0
2016-04-07 15:30:00,46.76,46.78,46.72,46.73,122341.0,37.1548,37.1707,37.123,37.131,122341.0
2016-04-07 15:40:00,46.73,46.78,46.71,46.75,100781.0,37.131,37.1707,37.1151,37.1469,100781.0
2016-04-07 15:50:00,46.75,46.78,46.68,46.77,170200.0,37.1469,37.1707,37.0913,37.1628,170200.0
2016-04-08 09:30:00,46.84,46.98,46.84,46.88,44638.0,37.2184,37.3296,37.2184,37.2502,44638.0
2016-04-08 09:40:00,46.89,46.94,46.82,46.84,40064.0,37.2581,37.2978,37.2025,37.2184,40064.0
2016-04-08 09:50:00,46.84,46.93,46.83,46.87,48217.0,37.2184,37.2899,37.2104,37.2422,48217.0
2016-04-08 10:00:00,46.87,47.02,46.82,46.97,70701.0,37.2422,37.3614,37.2025,37.3217,70701.0
2016-04-08 10:10:00,46.97,46.97,46.8,46.8,24150.0,37.3217,37.3217,37.1866,37.1866,24150.0
2016-04-08 10:20:00,46.8,46.83,46.77,46.82,25015.0,37.1866,37.2104,37.1628,37.2025,25015.0
2016-04-08 10:30:00,46.82,46.84,46.79,46.82,33283.0,37.2025,37.2184,37.1787,37.2025,33283.0
2016-04-08 10:40:00,46.82,46.9,46.81,46.88,53064.0,37.2025,37.2661,37.1946,37.2502,53064.0
2016-04-08 10:50:00,46.88,46.88,46.8,46.85,22179.0,37.2502,37.2502,37.1866,37.2263,22179.0
2016-04-08 11:00:00,46.86,46.9,46.83,46.86,34536.0,37.2343,37.2661,37.2104,37.2343,34536.0
2016-04-08 11:10:00,46.86,46.91,46.84,46.91,21737.0,37.2343,37.274,37.2184,37.274,21737.0
2016-04-08 11:20:00,46.91,46.92,46.88,46.9,32425.0,37.274,37.282,37.2502,37.2661,32425.0
2016-04-08 11:30:00,46.9,46.92,46.86,46.86,22321.0,37.2661,37.282,37.2343,37.2343,22321.0
2016-04-08 11:40:00,46.86,46.87,46.82,46.86,23924.0,37.2343,37.2422,37.2025,37.2343,23924.0
2016-04-08 11:50:00,46.85,46.87,46.84,46.86,13212.0,37.2263,37.2422,37.2184,37.2343,13212.0
2016-04-08 12:00:00,46.85,46.92,46.85,46.92,20112.0,37.2263,37.282,37.2263,37.282,20112.0
2016-04-08 12:10:00,46.92,46.94,46.9,46.91,18056.0,37.282,37.2978,37.2661,37.274,18056.0
2016-04-08 12:20:00,46.92,46.95,46.92,46.94,21737.0,37.282,37.3058,37.282,37.2978,21737.0
2016-04-08 12:30:00,46.94,46.95,46.91,46.91,24635.0,37.2978,37.3058,37.274,37.274,24635.0
2016-04-08 12:40:00,46.9,46.92,46.88,46.91,13891.0,37.2661,37.282,37.2502,37.274,13891.0
2016-04-08 12:50:00,46.91,46.93,46.91,46.91,9886.0,37.274,37.2899,37.274,37.274,9886.0
2016-04-08 13:00:00,46.91,46.91,46.87,46.88,49002.0,37.274,37.274,37.2422,37.2502,49002.0
2016-04-08 13:10:00,46.87,46.88,46.84,46.85,21236.0,37.2422,37.2502,37.2184,37.2263,21236.0
2016-04-08 13:20:00,46.86,46.89,46.85,46.86,46181.0,37.2343,37.2581,37.2263,37.2343,46181.0
2016-04-08 13:30:00,46.86,46.9,46.85,46.89,26749.0,37.2343,37.2661,37.2263,37.2581,26749.0
2016-04-08 13:40:00,46.89,46.91,46.88,46.89,16651.0,37.2581,37.274,37.2502,37.2581,16651.0
2016-04-08 13:50:00,46.89,46.96,46.89,46.96,30717.0,37.2581,37.3137,37.2581,37.3137,30717.0
2016-04-08 14:00:00,46.96,46.96,46.94,46.96,17269.0,37.3137,37.3137,37.2978,37.3137,17269.0
2016-04-08 14:10:00,46.96,47.02,46.96,47.02,34323.0,37.3137,37.3614,37.3137,37.3614,34323.0
2016-04-08 14:20:00,47.02,47.03,47.0,47.03,18861.0,37.3614,37.3694,37.3455,37.3694,18861.0
2016-04-08 14:30:00,47.04,47.05,46.94,46.95,26278.0,37.3773,37.3853,37.2978,37.3058,26278.0
2016-04-08 14:40:00,46.96,46.99,46.95,46.95,17911.0,37.3137,37.3376,37.3058,37.3058,17911.0
2016-04-08 14:50:00,46.95,46.96,46.88,46.9,23431.0,37.3058,37.3137,37.2502,37.2661,23431.0
2016-04-08 15:00:00,46.9,46.91,46.82,46.83,23074.0,37.2661,37.274,37.2025,37.2104,23074.0
2016-04-08 15:10:00,46.82,46.89,46.82,46.88,26672.0,37.2025,37.2581,37.2025,37.2502,26672.0
2016-04-08 15:20:00,46.88,46.92,46.87,46.91,40039.0,37.2502,37.282,37.2422,37.274,40039.0
2016-04-08 15:30:00,46.91,46.95,46.88,46.94,76667.0,37.274,37.3058,37.2502,37.2978,76667.0
2016-04-08 15:40:00,46.93,46.96,46.89,46.94,56227.0,37.2899,37.3137,37.2581,37.2978,56227.0
2016-04-08 15:50:00,46.94,46.96,46.9,46.96,253657.0,37.2978,37.3137,37.2661,37.3137,253657.0
2016-04-11 09:30:00,47.0,47.24,46.84,47.19,109037.0,37.3455,37.5362,37.2184,37.4965,109037.0
2016-04-11 09:40:00,47.16,47.17,46.98,47.0,53382.0,37.4727,37.4806,37.3296,37.3455,53382.0
2016-04-11 09:50:00,47.01,47.03,46.93,46.99,33267.0,37.3535,37.3694,37.2899,37.3376,33267.0
2016-04-11 10:00:00,46.99,47.02,46.94,46.99,34198.0,37.3376,37.3614,37.2978,37.3376,34198.0
2016-04-11 10:10:00,46.99,47.04,46.95,47.03,36776.0,37.3376,37.3773,37.3058,37.3694,36776.0
2016-04-11 10:20:00,47.03,47.04,46.92,46.92,70783.0,37.3694,37.3773,37.282,37.282,70783.0
2016-04-11 10:30:00,46.93,47.01,46.92,46.99,34486.0,37.2899,37.3535,37.282,37.3376,34486.0
2016-04-11 10:40:00,46.98,46.99,46.88,46.92,27149.0,37.3296,37.3376,37.2502,37.282,27149.0
2016-04-11 10:50:00,46.93,46.94,46.89,46.9,40557.0,37.2899,37.2978,37.2581,37.2661,40557.0
2016-04-11 11:00:00,46.9,46.97,46.89,46.97,19066.0,37.2661,37.3217,37.2581,37.3217,19066.0
2016-04-11 11:10:00,46.97,46.97,46.89,46.89,37398.0,37.3217,37.3217,37.2581,37.2581,37398.0
2016-04-11 11:20:00,46.89,46.94,46.86,46.94,26438.0,37.2581,37.2978,37.2343,37.2978,26438.0
2016-04-11 11:30:00,46.95,46.96,46.9,46.93,35591.0,37.3058,37.3137,37.2661,37.2899,35591.0
2016-04-11 11:40:00,46.93,46.93,46.85,46.89,23933.0,37.2899,37.2899,37.2263,37.2581,23933.0
2016-04-11 11:50:00,46.89,46.9,46.86,46.9,46619.0,37.2581,37.2661,37.2343,37.2661,46619.0
2016-04-11 12:00:00,46.9,46.94,46.9,46.91,21355.0,37.2661,37.2978,37.2661,37.274,21355.0
2016-04-11 12:10:00,46.91,46.99,46.9,46.97,27607.0,37.274,37.3376,37.2661,37.3217,27607.0
2016-04-11 12:20:00,46.96,46.96,46.88,46.88,34327.0,37.3137,37.3137,37.2502,37.2502,34327.0
2016-04-11 12:30:00,46.89,46.9,46.88,46.89,28797.0,37.2581,37.2661,37.2502,37.2581,28797.0
2016-04-11 12:40:00,46.89,46.91,46.88,46.9,38159.0,37.2581,37.274,37.2502,37.2661,38159.0
2016-04-11 12:50:00,46.9,46.91,46.87,46.89,28243.0,37.2661,37.274,37.2422,37.2581,28243.0
2016-04-11 13:00:00,46.89,46.89,46.87,46.87,21788.0,37.2581,37.2581,37.2422,37.2422,21788.0
2016-04-11 13:10:00,46.88,46.96,46.86,46.93,81485.0,37.2502,37.3137,37.2343,37.2899,81485.0
2016-04-11 13:20:00,46.93,46.94,46.89,46.91,26701.0,37.2899,37.2978,37.2581,37.274,26701.0
2016-04-11 13:30:00,46.91,46.95,46.89,46.89,28457.0,37.274,37.3058,37.2581,37.2581,28457.0
2016-04-11 13:40:00,46.89,46.91,46.87,46.89,24486.0,37.2581,37.274,37.2422,37.2581,24486.0
2016-04-11 13:50:00,46.89,46.89,46.81,46.83,27450.0,37.2581,37.2581,37.1946,37.2104,27450.0
2016-04-11 14:00:00,46.83,46.84,46.76,46.77,37041.0,37.2104,37.2184,37.1548,37.1628,37041.0
2016-04-11 14:10:00,46.77,46.87,46.76,46.86,38291.0,37.1628,37.2422,37.1548,37.2343,38291.0
2016-04-11 14:20:00,46.85,46.91,46.85,46.86,30860.0,37.2263,37.274,37.2263,37.2343,30860.0
2016-04-11 14:30:00,46.86,46.93,46.83,46.92,36936.0,37.2343,37.2899,37.2104,37.282,36936.0
2016-04-11 14:40:00,46.92,46.93,46.9,46.92,42112.0,37.282,37.2899,37.2661,37.282,42112.0
2016-04-11 14:50:00,46.91,46.93,46.88,46.9,33332.0,37.274,37.2899,37.2502,37.2661,33332.0
2016-04-11 15:00:00,46.91,46.91,46.84,46.86,32658.0,37.274,37.274,37.2184,37.2343,32658.0
2016-04-11 15:10:00,46.86,46.91,46.85,46.88,40818.0,37.2343,37.274,37.2263,37.2502,40818.0
2016-04-11 15:20:00,46.88,46.89,46.8,46.8,52790.0,37.2502,37.2581,37.1866,37.1866,52790.0
2016-04-11 15:30:00,46.81,46.83,46.75,46.76,63763.0,37.1946,37.2104,37.1469,37.1548,63763.0
2016-04-11 15:40:00,46.75,46.77,46.74,46.76,73330.0,37.1469,37.1628,37.1389,37.1548,73330.0
2016-04-11 15:50:00,46.76,46.8,46.69,46.72,307847.0,37.1548,37.1866,37.0992,37.123,307847.0
2016-04-12 09:30:00,46.64,46.93,46.64,46.8,76668.0,37.0595,37.2899,37.0595,37.1866,76668.0
2016-04-12 09:40:00,46.8,46.83,46.75,46.8,59540.0,37.1866,37.2104,37.1469,37.1866,59540.0
2016-04-12 09:50:00,46.8,46.84,46.73,46.83,27945.0,37.1866,37.2184,37.131,37.2104,27945.0
2016-04-12 10:00:00,46.83,46.83,46.77,46.81,23813.0,37.2104,37.2104,37.1628,37.1946,23813.0
2016-04-12 10:10:00,46.8,46.8,46.68,46.71,31004.0,37.1866,37.1866,37.0913,37.1151,31004.0
2016-04-12 10:20:00,46.71,46.82,46.69,46.78,39343.0,37.1151,37.2025,37.0992,37.1707,39343.0
2016-04-12 10:30:00,46.77,46.9,46.72,46.77,46508.0,37.1628,37.2661,37.123,37.1628,46508.0
2016-04-12 10:40:00,46.77,46.8,46.73,46.79,48834.0,37.1628,37.1866,37.131,37.1787,48834.0
2016-04-12 10:50:00,46.78,46.92,46.77,46.87,75137.0,37.1707,37.282,37.1628,37.2422,75137.0
2016-04-12 11:00:00,46.87,46.9,46.84,46.87,41840.0,37.2422,37.2661,37.2184,37.2422,41840.0
2016-04-12 11:10:00,46.88,46.9,46.84,46.88,42182.0,37.2502,37.2661,37.2184,37.2502,42182.0
2016-04-12 11:20:00,46.88,46.92,46.87,46.89,26303.0,37.2502,37.282,37.2422,37.2581,26303.0
2016-04-12 11:30:00,46.89,46.98,46.88,46.94,29029.0,37.2581,37.3296,37.2502,37.2978,29029.0
2016-04-12 11:40:00,46.95,46.96,46.91,46.94,45466.0,37.3058,37.3137,37.274,37.2978,45466.0
2016-04-12 11:50:00,46.94,46.97,46.87,46.87,26931.0,37.2978,37.3217,37.2422,37.2422,26931.0
2016-04-12 12:00:00,46.88,46.93,46.83,46.84,73399.0,37.2502,37.2899,37.2104,37.2184,73399.0
2016-04-12 12:10:00,46.85,46.85,46.8,46.8,19941.0,37.2263,37.2263,37.1866,37.1866,19941.0
2016-04-12 12:20:00,46.8,46.81,46.77,46.79,29366.0,37.1866,37.1946,37.1628,37.1787,29366.0
2016-04-12 12:30:00,46.8,46.88,46.8,46.86,25804.0,37.1866,37.2502,37.1866,37.2343,25804.0
2016-04-12 12:40:00,46.86,46.88,46.8,46.83,50194.0,37.2343,37.2502,37.1866,37.2104,50194.0
2016-04-12 12:50:00,46.83,46.91,46.82,46.91,41685.0,37.2104,37.274,37.2025,37.274,41685.0
2016-04-12 13:00:00,46.91,46.93,46.85,46.86,29982.0,37.274,37.2899,37.2263,37.2343,29982.0
2016-04-12 13:10:00,46.87,46.87,46.82,46.83,18564.0,37.2422,37.2422,37.2025,37.2104,18564.0
2016-04-12 13:20:00,46.82,46.86,46.81,46.84,24572.0,37.2025,37.2343,37.1946,37.2184,24572.0
2016-04-12 13:30:00,46.84,46.87,46.78,46.8,33984.0,37.2184,37.2422,37.1707,37.1866,33984.0
2016-04-12 13:40:00,46.8,46.81,46.74,46.8,49178.0,37.1866,37.1946,37.1389,37.1866,49178.0
2016-04-12 13:50:00,46.8,46.81,46.74,46.78,29166.0,37.1866,37.1946,37.1389,37.1707,29166.0
2016-04-12 14:00:00,46.79,46.82,46.78,46.8,49828.0,37.1787,37.2025,37.1707,37.1866,49828.0
2016-04-12 14:10:00,46.81,46.85,46.8,46.83,49657.0,37.1946,37.2263,37.1866,37.2104,49657.0
2016-04-12 14:20:00,46.82,46.83,46.76,46.77,88737.0,37.2025,37.2104,37.1548,37.1628,88737.0
2016-04-12 14:30:00,46.77,46.83,46.76,46.83,35212.0,37.1628,37.2104,37.1548,37.2104,35212.0
2016-04-12 14:40:00,46.82,46.89,46.81,46.88,71352.0,37.2025,37.2581,37.1946,37.2502,71352.0
2016-04-12 14:50:00,46.88,46.92,46.87,46.9,79231.0,37.2502,37.282,37.2422,37.2661,79231.0
2016-04-12 15:00:00,46.9,46.96,46.89,46.95,69488.0,37.2661,37.3137,37.2581,37.3058,69488.0
2016-04-12 15:10:00,46.95,46.98,46.94,46.98,39673.0,37.3058,37.3296,37.2978,37.3296,39673.0
2016-04-12 15:20:00,46.99,46.99,46.94,46.97,73199.0,37.3376,37.3376,37.2978,37.3217,73199.0
2016-04-12 15:30:00,46.97,47.0,46.94,46.95,116943.0,37.3217,37.3455,37.2978,37.3058,116943.0
2016-04-12 15:40:00,46.95,46.98,46.92,46.93,117033.0,37.3058,37.3296,37.282,37.2899,117033.0
2016-04-12 15:50:00,46.93,46.98,46.92,46.95,103380.0,37.2899,37.3296,37.282,37.3058,103380.0
2016-04-13 09:30:00,47.02,47.03,46.9,46.9,99855.0,37.3614,37.3694,37.2661,37.2661,99855.0
2016-04-13 09:40:00,46.91,46.95,46.86,46.91,58824.0,37.274,37.3058,37.2343,37.274,58824.0
2016-04-13 09:50:00,46.94,46.97,46.85,46.87,66935.0,37.2978,37.3217,37.2263,37.2422,66935.0
2016-04-13 10:00:00,46.86,46.91,46.84,46.84,36507.0,37.2343,37.274,37.2184,37.2184,36507.0
2016-04-13 10:10:00,46.84,46.86,46.78,46.8,77549.0,37.2184,37.2343,37.1707,37.1866,77549.0
2016-04-13 10:20:00,46.8,46.83,46.78,46.8,53753.0,37.1866,37.2104,37.1707,37.1866,53753.0
2016-04-13 10:30:00,46.8,46.84,46.78,46.82,43428.0,37.1866,37.2184,37.1707,37.2025,43428.0
2016-04-13 10:40:00,46.82,46.82,46.73,46.8,94510.0,37.2025,37.2025,37.131,37.1866,94510.0
2016-04-13 10:50:00,46.8,46.88,46.78,46.81,56454.0,37.1866,37.2502,37.1707,37.1946,56454.0
2016-04-13 11:00:00,46.82,46.84,46.79,46.83,58295.0,37.2025,37.2184,37.1787,37.2104,58295.0
2016-04-13 11:10:00,46.82,46.84,46.77,46.81,56326.0,37.2025,37.2184,37.1628,37.1946,56326.0
2016-04-13 11:20:00,46.81,46.94,46.81,46.93,48602.0,37.1946,37.2978,37.1946,37.2899,48602.0
2016-04-13 11:30:00,46.94,46.96,46.9,46.93,37670.0,37.2978,37.3137,37.2661,37.2899,37670.0
2016-04-13 11:40:00,46.94,46.96,46.92,46.95,37567.0,37.2978,37.3137,37.282,37.3058,37567.0
2016-04-13 11:50:00,46.95,47.01,46.95,46.96,50700.0,37.3058,37.3535,37.3058,37.3137,50700.0
2016-04-13 12:00:00,46.97,46.97,46.93,46.96,33260.0,37.3217,37.3217,37.2899,37.3137,33260.0
2016-04-13 12:10:00,46.96,46.97,46.91,46.97,34807.0,37.3137,37.3217,37.274,37.3217,34807.0
2016-04-13 12:20:00,46.97,46.98,46.89,46.9,36151.0,37.3217,37.3296,37.2581,37.2661,36151.0
2016-04-13 12:30:00,46.89,46.9,46.85,46.86,35122.0,37.2581,37.2661,37.2263,37.2343,35122.0
2016-04-13 12:40:00,46.86,46.93,46.85,46.89,31884.0,37.2343,37.2899,37.2263,37.2581,31884.0
2016-04-13 12:50:00,46.9,46.93,46.89,46.93,26262.0,37.2661,37.2899,37.2581,37.2899,26262.0
2016-04-13 13:00:00,46.94,46.98,46.92,46.95,37692.0,37.2978,37.3296,37.282,37.3058,37692.0
2016-04-13 13:10:00,46.94,46.98,46.93,46.95,32970.0,37.2978,37.3296,37.2899,37.3058,32970.0
2016-04-13 13:20:00,46.95,47.01,46.93,46.99,39127.0,37.3058,37.3535,37.2899,37.3376,39127.0
2016-04-13 13:30:00,46.99,47.01,46.95,46.98,48805.0,37.3376,37.3535,37.3058,37.3296,48805.0
2016-04-13 13:40:00,46.98,47.01,46.94,46.96,41238.0,37.3296,37.3535,37.2978,37.3137,41238.0
2016-04-13 13:50:00,46.96,46.97,46.92,46.94,41816.0,37.3137,37.3217,37.282,37.2978,41816.0
2016-04-13 14:00:00,46.95,46.95,46.89,46.94,46528.0,37.3058,37.3058,37.2581,37.2978,46528.0
2016-04-13 14:10:00,46.95,46.95,46.9,46.92,38610.0,37.3058,37.3058,37.2661,37.282,38610.0
2016-04-13 14:20:00,46.93,46.96,46.89,46.94,37726.0,37.2899,37.3137,37.2581,37.2978,37726.0
2016-04-13 14:30:00,46.93,46.99,46.93,46.98,39588.0,37.2899,37.3376,37.2899,37.3296,39588.0
2016-04-13 14:40:00,46.97,47.03,46.95,47.0,50614.0,37.3217,37.3694,37.3058,37.3455,50614.0
2016-04-13 14:50:00,47.0,47.03,46.98,47.0,42131.0,37.3455,37.3694,37.3296,37.3455,42131.0
2016-04-13 15:00:00,47.0,47.08,47.0,47.08,68117.0,37.3455,37.4091,37.3455,37.4091,68117.0
2016-04-13 15:10:00,47.08,47.09,47.05,47.08,63182.0,37.4091,37.417,37.3853,37.4091,63182.0
2016-04-13 15:20:00,47.07,47.11,47.06,47.1,83315.0,37.4011,37.4329,37.3932,37.425,83315.0
2016-04-13 15:30:00,47.1,47.11,47.07,47.1,77367.0,37.425,37.4329,37.4011,37.425,77367.0
2016-04-13 15:40:00,47.1,47.12,47.05,47.06,92282.0,37.425,37.4409,37.3853,37.3932,92282.0
2016-04-13 15:50:00,47.05,47.12,47.05,47.1,206392.0,37.3853,37.4409,37.3853,37.425,206392.0
2016-04-14 09:30:00,47.04,47.11,46.98,47.08,62822.0,37.3773,37.4329,37.3296,37.4091,62822.0
2016-04-14 09:40:00,47.08,47.11,46.99,46.99,47975.0,37.4091,37.4329,37.3376,37.3376,47975.0
2016-04-14 09:50:00,46.98,47.0,46.94,46.97,49700.0,37.3296,37.3455,37.2978,37.3217,49700.0
2016-04-14 10:00:00,46.98,46.99,46.85,46.87,62277.0,37.3296,37.3376,37.2263,37.2422,62277.0
2016-04-14 10:10:00,46.86,46.86,46.74,46.77,166075.0,37.2343,37.2343,37.1389,37.1628,166075.0
2016-04-14 10:20:00,46.77,46.94,46.77,46.91,40835.0,37.1628,37.2978,37.1628,37.274,40835.0
2016-04-14 10:30:00,46.92,46.92,46.81,46.83,45197.0,37.282,37.282,37.1946,37.2104,45197.0
2016-04-14 10:40:00,46.83,46.86,46.76,46.8,110627.0,37.2104,37.2343,37.1548,37.1866,110627.0
2016-04-14 10:50:00,46.8,46.84,46.77,46.77,56801.0,37.1866,37.2184,37.1628,37.1628,56801.0
2016-04-14 11:00:00,46.76,46.79,46.67,46.69,58462.0,37.1548,37.1787,37.0833,37.0992,58462.0
2016-04-14 11:10:00,46.7,46.74,46.65,46.65,53449.0,37.1071,37.1389,37.0674,37.0674,53449.0
2016-04-14 11:20:00,46.65,46.66,46.57,46.65,74195.0,37.0674,37.0754,37.0039,37.0674,74195.0
2016-04-14 11:30:00,46.65,46.75,46.63,46.75,55168.0,37.0674,37.1469,37.0515,37.1469,55168.0
2016-04-14 11:40:00,46.74,46.76,46.73,46.76,23812.0,37.1389,37.1548,37.131,37.1548,23812.0
2016-04-14 11:50:00,46.75,46.78,46.74,46.76,35587.0,37.1469,37.1707,37.1389,37.1548,35587.0
2016-04-14 12:00:00,46.76,46.81,46.75,46.8,27486.0,37.1548,37.1946,37.1469,37.1866,27486.0
2016-04-14 12:10:00,46.8,46.83,46.79,46.79,24179.0,37.1866,37.2104,37.1787,37.1787,24179.0
2016-04-14 12:20:00,46.79,46.87,46.79,46.84,40725.0,37.1787,37.2422,37.1787,37.2184,40725.0
2016-04-14 12:30:00,46.84,46.85,46.79,46.8,48650.0,37.2184,37.2263,37.1787,37.1866,48650.0
2016-04-14 12:40:00,46.8,46.83,46.78,46.8,49264.0,37.1866,37.2104,37.1707,37.1866,49264.0
2016-04-14 12:50:00,46.81,46.85,46.79,46.84,30476.0,37.1946,37.2263,37.1787,37.2184,30476.0
2016-04-14 13:00:00,46.84,46.85,46.81,46.82,32977.0,37.2184,37.2263,37.1946,37.2025,32977.0
2016-04-14 13:10:00,46.82,46.85,46.79,46.79,34087.0,37.2025,37.2263,37.1787,37.1787,34087.0
2016-04-14 13:20:00,46.79,46.8,46.78,46.8,35231.0,37.1787,37.1866,37.1707,37.1866,35231.0
2016-04-14 13:30:00,46.79,46.81,46.78,46.8,26903.0,37.1787,37.1946,37.1707,37.1866,26903.0
2016-04-14 13:40:00,46.8,46.8,46.78,46.79,40111.0,37.1866,37.1866,37.1707,37.1787,40111.0
2016-04-14 13:50:00,46.78,46.79,46.73,46.74,28328.0,37.1707,37.1787,37.131,37.1389,28328.0
2016-04-14 14:00:00,46.75,46.8,46.73,46.78,46866.0,37.1469,37.1866,37.131,37.1707,46866.0
2016-04-14 14:10:00,46.79,46.81,46.76,46.8,36681.0,37.1787,37.1946,37.1548,37.1866,36681.0
2016-04-14 14:20:00,46.8,46.83,46.75,46.75,47761.0,37.1866,37.2104,37.1469,37.1469,47761.0
2016-04-14 14:30:00,46.75,46.75,46.68,46.7,72991.0,37.1469,37.1469,37.0913,37.1071,72991.0
2016-04-14 14:40:00,46.71,46.71,46.66,46.68,51592.0,37.1151,37.1151,37.0754,37.0913,51592.0
2016-04-14 14:50:00,46.68,46.71,46.68,46.69,59329.0,37.0913,37.1151,37.0913,37.0992,59329.0
2016-04-14 15:00:00,46.69,46.7,46.65,46.65,62095.0,37.0992,37.1071,37.0674,37.0674,62095.0
2016-04-14 15:10:00,46.65,46.67,46.62,46.65,106932.0,37.0674,37.0833,37.0436,37.0674,106932.0
2016-04-14 15:20:00,46.65,46.65,46.59,46.62,88819.0,37.0674,37.0674,37.0197,37.0436,88819.0
2016-04-14 15:30:00,46.62,46.68,46.61,46.66,83428.0,37.0436,37.0913,37.0356,37.0754,83428.0
2016-04-14 15:40:00,46.66,46.67,46.59,46.6,350878.0,37.0754,37.0833,37.0197,37.0277,350878.0
2016-04-14 15:50:00,46.6,46.61,46.58,46.6,172595.0,37.0277,37.0356,37.0118,37.0277,172595.0
2016-04-15 09:30:00,46.64,46.64,46.33,46.44,279436.0,37.0595,37.0595,36.8131,36.9006,279436.0
2016-04-15 09:40:00,46.45,46.55,46.44,46.49,99777.0,36.9085,36.988,36.9006,36.9403,99777.0
2016-04-15 09:50:00,46.48,46.52,46.34,46.34,97417.0,36.9323,36.9641,36.8211,36.8211,97417.0
2016-04-15 10:00:00,46.34,46.53,46.32,46.5,58852.0,36.8211,36.9721,36.8052,36.9482,58852.0
2016-04-15 10:10:00,46.5,46.56,46.46,46.55,83887.0,36.9482,36.9959,36.9164,36.988,83887.0
2016-04-15 10:20:00,46.55,46.62,46.53,46.57,33865.0,36.988,37.0436,36.9721,37.0039,33865.0
2016-04-15 10:30:00,46.57,46.57,46.54,46.55,44349.0,37.0039,37.0039,36.98,36.988,44349.0
2016-04-15 10:40:00,46.55,46.65,46.54,46.59,74755.0,36.988,37.0674,36.98,37.0197,74755.0
2016-04-15 10:50:00,46.59,46.62,46.58,46.62,62379.0,37.0197,37.0436,37.0118,37.0436,62379.0
2016-04-15 11:00:00,46.61,46.65,46.53,46.56,57030.0,37.0356,37.0674,36.9721,36.9959,57030.0
2016-04-15 11:10:00,46.56,46.62,46.51,46.51,68940.0,36.9959,37.0436,36.9562,36.9562,68940.0
2016-04-15 11:20:00,46.51,46.56,46.51,46.55,31404.0,36.9562,36.9959,36.9562,36.988,31404.0
2016-04-15 11:30:00,46.55,46.55,46.47,46.48,52933.0,36.988,36.988,36.9244,36.9323,52933.0
2016-04-15 11:40:00,46.48,46.59,46.47,46.56,53342.0,36.9323,37.0197,36.9244,36.9959,53342.0
2016-04-15 11:50:00,46.55,46.57,46.52,46.54,27979.0,36.988,37.0039,36.9641,36.98,27979.0
2016-04-15 12:00:00,46.55,46.55,46.51,46.55,26755.0,36.988,36.988,36.9562,36.988,26755.0
2016-04-15 12:10:00,46.55,46.58,46.54,46.58,24639.0,36.988,37.0118,36.98,37.0118,24639.0
2016-04-15 12:20:00,46.57,46.59,46.54,46.57,47272.0,37.0039,37.0197,36.98,37.0039,47272.0
2016-04-15 12:30:00,46.58,46.58,46.5,46.5,58235.0,37.0118,37.0118,36.9482,36.9482,58235.0
2016-04-15 12:40:00,46.5,46.55,46.48,46.55,25627.0,36.9482,36.988,36.9323,36.988,25627.0
2016-04-15 12:50:00,46.55,46.57,46.52,46.57,30391.0,36.988,37.0039,36.9641,37.0039,30391.0
2016-04-15 13:00:00,46.57,46.59,46.55,46.55,36980.0,37.0039,37.0197,36.988,36.988,36980.0
2016-04-15 13:10:00,46.56,46.62,46.55,46.61,43210.0,36.9959,37.0436,36.988,37.0356,43210.0
2016-04-15 13:20:00,46.61,46.69,46.6,46.67,47000.0,37.0356,37.0992,37.0277,37.0833,47000.0
2016-04-15 13:30:00,46.67,46.68,46.6,46.61,36451.0,37.0833,37.0913,37.0277,37.0356,36451.0
2016-04-15 13:40:00,46.61,46.66,46.6,46.65,30574.0,37.0356,37.0754,37.0277,37.0674,30574.0
2016-04-15 13:50:00,46.65,46.66,46.63,46.64,25054.0,37.0674,37.0754,37.0515,37.0595,25054.0
2016-04-15 14:00:00,46.65,46.65,46.53,46.54,128562.0,37.0674,37.0674,36.9721,36.98,128562.0
2016-04-15 14:10:00,46.54,46.62,46.53,46.61,48454.0,36.98,37.0436,36.9721,37.0356,48454.0
2016-04-15 14:20:00,46.61,46.66,46.6,46.64,53758.0,37.0356,37.0754,37.0277,37.0595,53758.0
2016-04-15 14:30:00,46.64,46.66,46.63,46.66,49163.0,37.0595,37.0754,37.0515,37.0754,49163.0
2016-04-15 14:40:00,46.66,46.66,46.65,46.65,38200.0,37.0754,37.0754,37.0674,37.0674,38200.0
2016-04-15 14:50:00,46.65,46.68,46.65,46.68,89696.0,37.0674,37.0913,37.0674,37.0913,89696.0
2016-04-15 15:00:00,46.69,46.69,46.65,46.68,162302.0,37.0992,37.0992,37.0674,37.0913,162302.0
2016-04-15 15:10:00,46.68,46.72,46.67,46.69,64901.0,37.0913,37.123,37.0833,37.0992,64901.0
2016-04-15 15:20:00,46.68,46.73,46.68,46.72,59227.0,37.0913,37.131,37.0913,37.123,59227.0
2016-04-15 15:30:00,46.72,46.73,46.7,46.71,51721.0,37.123,37.131,37.1071,37.1151,51721.0
2016-04-15 15:40:00,46.71,46.72,46.69,46.71,118775.0,37.1151,37.123,37.0992,37.1151,118775.0
2016-04-15 15:50:00,46.71,46.82,46.7,46.81,291798.0,37.1151,37.2025,37.1071,37.1946,291798.0
2016-04-18 09:30:00,46.83,46.89,46.54,46.85,88916.0,37.2104,37.2581,36.98,37.2263,88916.0
2016-04-18 09:40:00,46.85,46.92,46.83,46.84,108800.0,37.2263,37.282,37.2104,37.2184,108800.0
2016-04-18 09:50:00,46.83,46.84,46.77,46.78,45533.0,37.2104,37.2184,37.1628,37.1707,45533.0
2016-04-18 10:00:00,46.79,46.85,46.77,46.82,47379.0,37.1787,37.2263,37.1628,37.2025,47379.0
2016-04-18 10:10:00,46.82,46.91,46.82,46.88,58698.0,37.2025,37.274,37.2025,37.2502,58698.0
2016-04-18 10:20:00,46.88,46.88,46.82,46.83,30764.0,37.2502,37.2502,37.2025,37.2104,30764.0
2016-04-18 10:30:00,46.84,46.84,46.79,46.81,55570.0,37.2184,37.2184,37.1787,37.1946,55570.0
2016-04-18 10:40:00,46.81,46.85,46.8,46.84,27127.0,37.1946,37.2263,37.1866,37.2184,27127.0
2016-04-18 10:50:00,46.84,46.89,46.83,46.83,35175.0,37.2184,37.2581,37.2104,37.2104,35175.0
2016-04-18 11:00:00,46.84,46.84,46.77,46.78,47841.0,37.2184,37.2184,37.1628,37.1707,47841.0
2016-04-18 11:10:00,46.77,46.81,46.76,46.76,44597.0,37.1628,37.1946,37.1548,37.1548,44597.0
2016-04-18 11:20:00,46.76,46.81,46.75,46.79,34791.0,37.1548,37.1946,37.1469,37.1787,34791.0
2016-04-18 11:30:00,46.79,46.8,46.69,46.72,78337.0,37.1787,37.1866,37.0992,37.123,78337.0
2016-04-18 11:40:00,46.71,46.74,46.69,46.74,41598.0,37.1151,37.1389,37.0992,37.1389,41598.0
2016-04-18 11:50:00,46.75,46.79,46.74,46.79,33674.0,37.1469,37.1787,37.1389,37.1787,33674.0
2016-04-18 12:00:00,46.78,46.81,46.75,46.8,31258.0,37.1707,37.1946,37.1469,37.1866,31258.0
2016-04-18 12:10:00,46.79,46.81,46.77,46.79,29462.0,37.1787,37.1946,37.1628,37.1787,29462.0
2016-04-18 12:20:00,46.79,46.81,46.78,46.78,42805.0,37.1787,37.1946,37.1707,37.1707,42805.0
2016-04-18 12:30:00,46.78,46.81,46.78,46.78,61505.0,37.1707,37.1946,37.1707,37.1707,61505.0
2016-04-18 12:40:00,46.78,46.82,46.78,46.8,46525.0,37.1707,37.2025,37.1707,37.1866,46525.0
2016-04-18 12:50:00,46.8,46.81,46.78,46.8,44722.0,37.1866,37.1946,37.1707,37.1866,44722.0
2016-04-18 13:00:00,46.8,46.81,46.77,46.77,44256.0,37.1866,37.1946,37.1628,37.1628,44256.0
2016-04-18 13:10:00,46.78,46.81,46.77,46.79,22496.0,37.1707,37.1946,37.1628,37.1787,22496.0
2016-04-18 13:20:00,46.8,46.82,46.78,46.79,27315.0,37.1866,37.2025,37.1707,37.1787,27315.0
2016-04-18 13:30:00,46.79,46.84,46.79,46.82,51442.0,37.1787,37.2184,37.1787,37.2025,51442.0
2016-04-18 13:40:00,46.83,46.86,46.81,46.82,47922.0,37.2104,37.2343,37.1946,37.2025,47922.0
2016-04-18 13:50:00,46.82,46.86,46.82,46.85,20240.0,37.2025,37.2343,37.2025,37.2263,20240.0
2016-04-18 14:00:00,46.85,46.86,46.79,46.82,54483.0,37.2263,37.2343,37.1787,37.2025,54483.0
2016-04-18 14:10:00,46.82,46.85,46.77,46.77,78142.0,37.2025,37.2263,37.1628,37.1628,78142.0
2016-04-18 14:20:00,46.77,46.81,46.74,46.79,66094.0,37.1628,37.1946,37.1389,37.1787,66094.0
2016-04-18 14:30:00,46.8,46.86,46.79,46.85,29038.0,37.1866,37.2343,37.1787,37.2263,29038.0
2016-04-18 14:40:00,46.85,46.86,46.84,46.86,34317.0,37.2263,37.2343,37.2184,37.2343,34317.0
2016-04-18 14:50:00,46.86,46.86,46.83,46.84,69954.0,37.2343,37.2343,37.2104,37.2184,69954.0
2016-04-18 15:00:00,46.84,46.85,46.83,46.84,53410.0,37.2184,37.2263,37.2104,37.2184,53410.0
2016-04-18 15:10:00,46.84,46.84,46.79,46.81,84687.0,37.2184,37.2184,37.1787,37.1946,84687.0
2016-04-18 15:20:00,46.82,46.83,46.77,46.78,65283.0,37.2025,37.2104,37.1628,37.1707,65283.0
2016-04-18 15:30:00,46.78,46.81,46.77,46.8,85702.0,37.1707,37.1946,37.1628,37.1866,85702.0
2016-04-18 15:40:00,46.8,46.83,46.79,46.82,198979.0,37.1866,37.2104,37.1787,37.2025,198979.0
2016-04-18 15:50:00,46.82,46.88,46.81,46.86,132959.0,37.2025,37.2502,37.1946,37.2343,132959.0
2016-04-19 09:30:00,47.0,47.0,46.75,46.89,109742.0,37.3455,37.3455,37.1469,37.2581,109742.0
2016-04-19 09:40:00,46.88,47.08,46.86,47.08,94212.0,37.2502,37.4091,37.2343,37.4091,94212.0
2016-04-19 09:50:00,47.08,47.21,47.05,47.15,127564.0,37.4091,37.5124,37.3853,37.4647,127564.0
2016-04-19 10:00:00,47.15,47.16,47.02,47.05,46259.0,37.4647,37.4727,37.3614,37.3853,46259.0
2016-04-19 10:10:00,47.05,47.14,47.05,47.12,66701.0,37.3853,37.4568,37.3853,37.4409,66701.0
2016-04-19 10:20:00,47.11,47.12,47.03,47.05,38751.0,37.4329,37.4409,37.3694,37.3853,38751.0
2016-04-19 10:30:00,47.06,47.08,46.97,46.98,41263.0,37.3932,37.4091,37.3217,37.3296,41263.0
2016-04-19 10:40:00,46.98,46.98,46.89,46.9,37650.0,37.3296,37.3296,37.2581,37.2661,37650.0
2016-04-19 10:50:00,46.9,46.9,46.82,46.88,52639.0,37.2661,37.2661,37.2025,37.2502,52639.0
2016-04-19 11:00:00,46.89,46.94,46.88,46.93,29276.0,37.2581,37.2978,37.2502,37.2899,29276.0
2016-04-19 11:10:00,46.92,46.98,46.92,46.96,51735.0,37.282,37.3296,37.282,37.3137,51735.0
2016-04-19 11:20:00,46.96,47.05,46.96,47.05,43606.0,37.3137,37.3853,37.3137,37.3853,43606.0
2016-04-19 11:30:00,47.05,47.05,47.0,47.05,33783.0,37.3853,37.3853,37.3455,37.3853,33783.0
2016-04-19 11:40:00,47.05,47.06,47.0,47.05,41096.0,37.3853,37.3932,37.3455,37.3853,41096.0
2016-04-19 11:50:00,47.05,47.07,46.99,46.99,53244.0,37.3853,37.4011,37.3376,37.3376,53244.0
2016-04-19 12:00:00,47.0,47.02,46.92,46.95,21177.0,37.3455,37.3614,37.282,37.3058,21177.0
2016-04-19 12:10:00,46.94,47.02,46.94,47.02,29645.0,37.2978,37.3614,37.2978,37.3614,29645.0
2016-04-19 12:20:00,47.02,47.04,46.99,46.99,38009.0,37.3614,37.3773,37.3376,37.3376,38009.0
2016-04-19 12:30:00,46.99,47.02,46.97,47.01,22519.0,37.3376,37.3614,37.3217,37.3535,22519.0
2016-04-19 12:40:00,47.0,47.04,47.0,47.03,18828.0,37.3455,37.3773,37.3455,37.3694,18828.0
2016-04-19 12:50:00,47.03,47.06,47.0,47.03,35223.0,37.3694,37.3932,37.3455,37.3694,35223.0
2016-04-19 13:00:00,47.02,47.05,47.02,47.03,16331.0,37.3614,37.3853,37.3614,37.3694,16331.0
2016-04-19 13:10:00,47.02,47.05,47.01,47.04,17241.0,37.3614,37.3853,37.3535,37.3773,17241.0
2016-04-19 13:20:00,47.03,47.05,47.03,47.04,23875.0,37.3694,37.3853,37.3694,37.3773,23875.0
2016-04-19 13:30:00,47.04,47.05,47.0,47.01,16257.0,37.3773,37.3853,37.3455,37.3535,16257.0
2016-04-19 13:40:00,47.0,47.05,46.99,47.05,19499.0,37.3455,37.3853,37.3376,37.3853,19499.0
2016-04-19 13:50:00,47.05,47.05,47.01,47.03,18341.0,37.3853,37.3853,37.3535,37.3694,18341.0
2016-04-19 14:00:00,47.03,47.04,46.96,46.98,42819.0,37.3694,37.3773,37.3137,37.3296,42819.0
2016-04-19 14:10:00,46.98,47.02,46.98,47.0,40738.0,37.3296,37.3614,37.3296,37.3455,40738.0
2016-04-19 14:20:00,47.0,47.05,46.99,47.05,39224.0,37.3455,37.3853,37.3376,37.3853,39224.0
2016-04-19 14:30:00,47.04,47.05,46.97,46.98,41810.0,37.3773,37.3853,37.3217,37.3296,41810.0
2016-04-19 14:40:00,46.97,47.0,46.96,46.99,32114.0,37.3217,37.3455,37.3137,37.3376,32114.0
2016-04-19 14:50:00,46.99,47.0,46.95,46.95,33545.0,37.3376,37.3455,37.3058,37.3058,33545.0
2016-04-19 15:00:00,46.95,47.0,46.94,46.98,25529.0,37.3058,37.3455,37.2978,37.3296,25529.0
2016-04-19 15:10:00,46.98,47.01,46.96,46.97,100760.0,37.3296,37.3535,37.3137,37.3217,100760.0
2016-04-19 15:20:00,46.97,47.05,46.96,47.0,114185.0,37.3217,37.3853,37.3137,37.3455,114185.0
2016-04-19 15:30:00,47.0,47.01,46.96,46.98,43007.0,37.3455,37.3535,37.3137,37.3296,43007.0
2016-04-19 15:40:00,46.98,47.01,46.97,47.0,84917.0,37.3296,37.3535,37.3217,37.3455,84917.0
2016-04-19 15:50:00,47.0,47.0,46.97,46.99,104111.0,37.3455,37.3455,37.3217,37.3376,104111.0
2016-04-20 09:30:00,46.97,47.02,46.9,46.99,50693.0,37.3217,37.3614,37.2661,37.3376,50693.0
2016-04-20 09:40:00,46.98,46.98,46.83,46.9,61618.0,37.3296,37.3296,37.2104,37.2661,61618.0
2016-04-20 09:50:00,46.91,47.03,46.9,46.9,37371.0,37.274,37.3694,37.2661,37.2661,37371.0
2016-04-20 10:00:00,46.91,46.98,46.9,46.98,43438.0,37.274,37.3296,37.2661,37.3296,43438.0
2016-04-20 10:10:00,46.99,47.01,46.92,46.94,55675.0,37.3376,37.3535,37.282,37.2978,55675.0
2016-04-20 10:20:00,46.95,46.97,46.91,46.91,20805.0,37.3058,37.3217,37.274,37.274,20805.0
2016-04-20 10:30:00,46.92,46.97,46.88,46.9,33553.0,37.282,37.3217,37.2502,37.2661,33553.0
2016-04-20 10:40:00,46.9,46.9,46.79,46.83,26080.0,37.2661,37.2661,37.1787,37.2104,26080.0
2016-04-20 10:50:00,46.83,46.89,46.78,46.86,113614.0,37.2104,37.2581,37.1707,37.2343,113614.0
2016-04-20 11:00:00,46.86,47.01,46.86,46.97,30325.0,37.2343,37.3535,37.2343,37.3217,30325.0
2016-04-20 11:10:00,46.96,47.02,46.94,46.98,36190.0,37.3137,37.3614,37.2978,37.3296,36190.0
2016-04-20 11:20:00,46.98,47.03,46.98,47.0,35647.0,37.3296,37.3694,37.3296,37.3455,35647.0
2016-04-20 11:30:00,47.0,47.02,46.97,46.97,31937.0,37.3455,37.3614,37.3217,37.3217,31937.0
2016-04-20 11:40:00,46.98,47.0,46.97,46.98,37341.0,37.3296,37.3455,37.3217,37.3296,37341.0
2016-04-20 11:50:00,46.98,46.98,46.92,46.93,33469.0,37.3296,37.3296,37.282,37.2899,33469.0
2016-04-20 12:00:00,46.94,46.99,46.92,46.98,73573.0,37.2978,37.3376,37.282,37.3296,73573.0
2016-04-20 12:10:00,46.98,46.99,46.9,46.92,28562.0,37.3296,37.3376,37.2661,37.282,28562.0
2016-04-20 12:20:00,46.92,46.96,46.9,46.95,33413.0,37.282,37.3137,37.2661,37.3058,33413.0
2016-04-20 12:30:00,46.96,46.99,46.93,46.97,28223.0,37.3137,37.3376,37.2899,37.3217,28223.0
2016-04-20 12:40:00,46.98,47.01,46.97,47.0,44163.0,37.3296,37.3535,37.3217,37.3455,44163.0
2016-04-20 12:50:00,47.0,47.01,46.97,46.98,19376.0,37.3455,37.3535,37.3217,37.3296,19376.0
2016-04-20 13:00:00,46.99,47.01,46.91,46.92,33728.0,37.3376,37.3535,37.274,37.282,33728.0
2016-04-20 13:10:00,46.93,46.97,46.92,46.95,23428.0,37.2899,37.3217,37.282,37.3058,23428.0
2016-04-20 13:20:00,46.95,46.97,46.92,46.92,25927.0,37.3058,37.3217,37.282,37.282,25927.0
2016-04-20 13:30:00,46.92,46.95,46.91,46.95,16455.0,37.282,37.3058,37.274,37.3058,16455.0
2016-04-20 13:40:00,46.95,47.0,46.94,46.98,41299.0,37.3058,37.3455,37.2978,37.3296,41299.0
2016-04-20 13:50:00,46.99,47.01,46.95,46.96,43598.0,37.3376,37.3535,37.3058,37.3137,43598.0
2016-04-20 14:00:00,46.95,46.96,46.92,46.94,21471.0,37.3058,37.3137,37.282,37.2978,21471.0
2016-04-20 14:10:00,46.95,46.97,46.92,46.95,38748.0,37.3058,37.3217,37.282,37.3058,38748.0
2016-04-20 14:20:00,46.95,46.97,46.92,46.92,45841.0,37.3058,37.3217,37.282,37.282,45841.0
2016-04-20 14:30:00,46.92,46.96,46.91,46.96,42744.0,37.282,37.3137,37.274,37.3137,42744.0
2016-04-20 14:40:00,46.96,46.98,46.95,46.96,26204.0,37.3137,37.3296,37.3058,37.3137,26204.0
2016-04-20 14:50:00,46.96,47.0,46.96,46.99,28532.0,37.3137,37.3455,37.3137,37.3376,28532.0
2016-04-20 15:00:00,46.99,47.0,46.94,46.95,45322.0,37.3376,37.3455,37.2978,37.3058,45322.0
2016-04-20 15:10:00,46.94,46.96,46.92,46.92,52381.0,37.2978,37.3137,37.282,37.282,52381.0
2016-04-20 15:20:00,46.93,46.93,46.9,46.92,36868.0,37.2899,37.2899,37.2661,37.282,36868.0
2016-04-20 15:30:00,46.93,46.94,46.88,46.9,71756.0,37.2899,37.2978,37.2502,37.2661,71756.0
2016-04-20 15:40:00,46.9,46.9,46.75,46.76,117803.0,37.2661,37.2661,37.1469,37.1548,117803.0
2016-04-20 15:50:00,46.76,46.77,46.71,46.74,132658.0,37.1548,37.1628,37.1151,37.1389,132658.0
2016-04-21 09:30:00,46.68,46.71,46.44,46.44,75823.0,37.0913,37.1151,36.9006,36.9006,75823.0
2016-04-21 09:40:00,46.43,46.48,46.35,46.4,48025.0,36.8926,36.9323,36.829,36.8688,48025.0
2016-04-21 09:50:00,46.4,46.45,46.24,46.26,177113.0,36.8688,36.9085,36.7416,36.7575,177113.0
2016-04-21 10:00:00,46.25,46.32,46.21,46.22,101925.0,36.7496,36.8052,36.7178,36.7257,101925.0
2016-04-21 10:10:00,46.23,46.25,46.12,46.19,196371.0,36.7337,36.7496,36.6463,36.7019,196371.0
2016-04-21 10:20:00,46.2,46.21,46.13,46.15,125866.0,36.7099,36.7178,36.6542,36.6701,125866.0
2016-04-21 10:30:00,46.16,46.22,46.16,46.21,80709.0,36.6781,36.7257,36.6781,36.7178,80709.0
2016-04-21 10:40:00,46.21,46.24,46.07,46.09,115857.0,36.7178,36.7416,36.6066,36.6224,115857.0
2016-04-21 10:50:00,46.08,46.1,46.01,46.04,147653.0,36.6145,36.6304,36.5589,36.5827,147653.0
2016-04-21 11:00:00,46.03,46.09,45.91,45.91,155688.0,36.5748,36.6224,36.4794,36.4794,155688.0
2016-04-21 11:10:00,45.91,45.93,45.79,45.8,172061.0,36.4794,36.4953,36.3841,36.392,172061.0
2016-04-21 11:20:00,45.81,45.93,45.8,45.81,99317.0,36.4,36.4953,36.392,36.4,99317.0
2016-04-21 11:30:00,45.81,45.84,45.75,45.81,94199.0,36.4,36.4238,36.3523,36.4,94199.0
2016-04-21 11:40:00,45.81,45.82,45.75,45.82,65557.0,36.4,36.4079,36.3523,36.4079,65557.0
2016-04-21 11:50:00,45.81,45.92,45.81,45.87,49147.0,36.4,36.4874,36.4,36.4476,49147.0
2016-04-21 12:00:00,45.86,45.87,45.78,45.79,49441.0,36.4397,36.4476,36.3761,36.3841,49441.0
2016-04-21 12:10:00,45.8,45.84,45.78,45.82,54936.0,36.392,36.4238,36.3761,36.4079,54936.0
2016-04-21 12:20:00,45.83,45.87,45.82,45.87,44603.0,36.4159,36.4476,36.4079,36.4476,44603.0
2016-04-21 12:30:00,45.86,45.87,45.79,45.8,65905.0,36.4397,36.4476,36.3841,36.392,65905.0
2016-04-21 12:40:00,45.8,45.85,45.79,45.81,44517.0,36.392,36.4317,36.3841,36.4,44517.0
2016-04-21 12:50:00,45.81,45.82,45.75,45.82,53974.0,36.4,36.4079,36.3523,36.4079,53974.0
2016-04-21 13:00:00,45.83,45.87,45.79,45.8,59961.0,36.4159,36.4476,36.3841,36.392,59961.0
2016-04-21 13:10:00,45.8,45.85,45.8,45.8,54376.0,36.392,36.4317,36.392,36.392,54376.0
2016-04-21 13:20:00,45.81,45.86,45.8,45.85,44250.0,36.4,36.4397,36.392,36.4317,44250.0
2016-04-21 13:30:00,45.85,45.85,45.79,45.81,86942.0,36.4317,36.4317,36.3841,36.4,86942.0
2016-04-21 13:40:00,45.81,45.82,45.79,45.79,46167.0,36.4,36.4079,36.3841,36.3841,46167.0
2016-04-21 13:50:00,45.79,45.8,45.73,45.73,58041.0,36.3841,36.392,36.3364,36.3364,58041.0
2016-04-21 14:00:00,45.73,45.81,45.73,45.79,54901.0,36.3364,36.4,36.3364,36.3841,54901.0
2016-04-21 14:10:00,45.79,45.8,45.77,45.79,66155.0,36.3841,36.392,36.3682,36.3841,66155.0
2016-04-21 14:20:00,45.79,45.81,45.77,45.79,70297.0,36.3841,36.4,36.3682,36.3841,70297.0
2016-04-21 14:30:00,45.78,45.8,45.78,45.79,73203.0,36.3761,36.392,36.3761,36.3841,73203.0
2016-04-21 14:40:00,45.78,45.79,45.74,45.74,131992.0,36.3761,36.3841,36.3443,36.3443,131992.0
2016-04-21 14:50:00,45.75,45.78,45.68,45.73,153452.0,36.3523,36.3761,36.2967,36.3364,153452.0
2016-04-21 15:00:00,45.73,45.79,45.72,45.75,158628.0,36.3364,36.3841,36.3285,36.3523,158628.0
2016-04-21 15:10:00,45.75,45.81,45.74,45.76,133668.0,36.3523,36.4,36.3443,36.3602,133668.0
2016-04-21 15:20:00,45.76,45.79,45.72,45.74,129994.0,36.3602,36.3841,36.3285,36.3443,129994.0
2016-04-21 15:30:00,45.73,45.78,45.72,45.73,118667.0,36.3364,36.3761,36.3285,36.3364,118667.0
2016-04-21 15:40:00,45.72,45.73,45.58,45.66,270696.0,36.3285,36.3364,36.2172,36.2808,270696.0
2016-04-21 15:50:00,45.66,45.66,45.57,45.59,351249.0,36.2808,36.2808,36.2093,36.2252,351249.0
2016-04-22 09:30:00,45.67,45.76,45.53,45.58,144215.0,36.2887,36.3602,36.1775,36.2172,144215.0
2016-04-22 09:40:00,45.6,45.61,45.48,45.56,51324.0,36.2331,36.241,36.1378,36.2013,51324.0
2016-04-22 09:50:00,45.58,45.63,45.48,45.52,68832.0,36.2172,36.2569,36.1378,36.1695,68832.0
2016-04-22 10:00:00,45.53,45.59,45.51,45.56,56170.0,36.1775,36.2252,36.1616,36.2013,56170.0
2016-04-22 10:10:00,45.56,45.61,45.44,45.44,82882.0,36.2013,36.241,36.106,36.106,82882.0
2016-04-22 10:20:00,45.44,45.48,45.41,45.41,114762.0,36.106,36.1378,36.0821,36.0821,114762.0
2016-04-22 10:30:00,45.42,45.44,45.34,45.34,91592.0,36.0901,36.106,36.0265,36.0265,91592.0
2016-04-22 10:40:00,45.34,45.36,45.22,45.24,108507.0,36.0265,36.0424,35.9312,35.9471,108507.0
2016-04-22 10:50:00,45.25,45.33,45.22,45.24,57231.0,35.955,36.0186,35.9312,35.9471,57231.0
2016-04-22 11:00:00,45.25,45.28,45.19,45.24,73731.0,35.955,35.9788,35.9073,35.9471,73731.0
2016-04-22 11:10:00,45.23,45.4,45.23,45.39,84931.0,35.9391,36.0742,35.9391,36.0662,84931.0
2016-04-22 11:20:00,45.39,45.4,45.34,45.37,67841.0,36.0662,36.0742,36.0265,36.0503,67841.0
2016-04-22 11:30:00,45.37,45.54,45.36,45.52,48420.0,36.0503,36.1854,36.0424,36.1695,48420.0
2016-04-22 11:40:00,45.52,45.53,45.46,45.52,44196.0,36.1695,36.1775,36.1219,36.1695,44196.0
2016-04-22 11:50:00,45.52,45.56,45.5,45.54,36055.0,36.1695,36.2013,36.1536,36.1854,36055.0
2016-04-22 12:00:00,45.54,45.59,45.53,45.53,65096.0,36.1854,36.2252,36.1775,36.1775,65096.0
2016-04-22 12:10:00,45.53,45.55,45.53,45.55,30220.0,36.1775,36.1934,36.1775,36.1934,30220.0
2016-04-22 12:20:00,45.55,45.56,45.53,45.53,56140.0,36.1934,36.2013,36.1775,36.1775,56140.0
2016-04-22 12:30:00,45.53,45.62,45.53,45.61,45207.0,36.1775,36.249,36.1775,36.241,45207.0
2016-04-22 12:40:00,45.61,45.62,45.59,45.6,39810.0,36.241,36.249,36.2252,36.2331,39810.0
2016-04-22 12:50:00,45.59,45.65,45.58,45.65,37510.0,36.2252,36.2728,36.2172,36.2728,37510.0
2016-04-22 13:00:00,45.66,45.66,45.62,45.66,45766.0,36.2808,36.2808,36.249,36.2808,45766.0
2016-04-22 13:10:00,45.66,45.69,45.64,45.64,37675.0,36.2808,36.3046,36.2649,36.2649,37675.0
2016-04-22 13:20:00,45.64,45.67,45.62,45.66,28592.0,36.2649,36.2887,36.249,36.2808,28592.0
2016-04-22 13:30:00,45.66,45.67,45.58,45.59,37154.0,36.2808,36.2887,36.2172,36.2252,37154.0
2016-04-22 13:40:00,45.59,45.73,45.58,45.71,49387.0,36.2252,36.3364,36.2172,36.3205,49387.0
2016-04-22 13:50:00,45.71,45.72,45.64,45.65,63583.0,36.3205,36.3285,36.2649,36.2728,63583.0
2016-04-22 14:00:00,45.65,45.74,45.64,45.73,44253.0,36.2728,36.3443,36.2649,36.3364,44253.0
2016-04-22 14:10:00,45.73,45.74,45.67,45.7,35033.0,36.3364,36.3443,36.2887,36.3126,35033.0
2016-04-22 14:20:00,45.7,45.77,45.69,45.74,96597.0,36.3126,36.3682,36.3046,36.3443,96597.0
2016-04-22 14:30:00,45.74,45.74,45.69,45.72,34484.0,36.3443,36.3443,36.3046,36.3285,34484.0
2016-04-22 14:40:00,45.72,45.78,45.7,45.77,54093.0,36.3285,36.3761,36.3126,36.3682,54093.0
2016-04-22 14:50:00,45.78,45.78,45.74,45.77,35506.0,36.3761,36.3761,36.3443,36.3682,35506.0
2016-04-22 15:00:00,45.77,45.77,45.69,45.71,58992.0,36.3682,36.3682,36.3046,36.3205,58992.0
2016-04-22 15:10:00,45.72,45.74,45.7,45.7,53470.0,36.3285,36.3443,36.3126,36.3126,53470.0
2016-04-22 15:20:00,45.7,45.71,45.69,45.7,112864.0,36.3126,36.3205,36.3046,36.3126,112864.0
2016-04-22 15:30:00,45.69,45.74,45.68,45.73,92591.0,36.3046,36.3443,36.2967,36.3364,92591.0
2016-04-22 15:40:00,45.74,45.76,45.72,45.74,118591.0,36.3443,36.3602,36.3285,36.3443,118591.0
2016-04-22 15:50:00,45.75,45.77,45.74,45.77,186860.0,36.3523,36.3682,36.3443,36.3682,186860.0
2016-04-25 09:30:00,45.77,45.84,45.71,45.82,98327.0,36.3682,36.4238,36.3205,36.4079,98327.0
2016-04-25 09:40:00,45.82,45.91,45.72,45.86,87556.0,36.4079,36.4794,36.3285,36.4397,87556.0
2016-04-25 09:50:00,45.88,46.0,45.88,45.99,70332.0,36.4556,36.5509,36.4556,36.543,70332.0
2016-04-25 10:00:00,45.99,46.01,45.93,45.99,67144.0,36.543,36.5589,36.4953,36.543,67144.0
2016-04-25 10:10:00,45.99,46.16,45.99,46.16,85301.0,36.543,36.6781,36.543,36.6781,85301.0
2016-04-25 10:20:00,46.15,46.15,46.05,46.1,75300.0,36.6701,36.6701,36.5907,36.6304,75300.0
2016-04-25 10:30:00,46.1,46.11,45.96,46.0,79863.0,36.6304,36.6383,36.5192,36.5509,79863.0
2016-04-25 10:40:00,46.0,46.09,45.95,46.08,42920.0,36.5509,36.6224,36.5112,36.6145,42920.0
2016-04-25 10:50:00,46.08,46.2,46.08,46.15,39964.0,36.6145,36.7099,36.6145,36.6701,39964.0
2016-04-25 11:00:00,46.15,46.15,46.02,46.03,47218.0,36.6701,36.6701,36.5668,36.5748,47218.0
2016-04-25 11:10:00,46.04,46.19,46.03,46.17,38479.0,36.5827,36.7019,36.5748,36.686,38479.0
2016-04-25 11:20:00,46.16,46.23,46.14,46.2,41105.0,36.6781,36.7337,36.6622,36.7099,41105.0
2016-04-25 11:30:00,46.2,46.21,46.18,46.19,28924.0,36.7099,36.7178,36.694,36.7019,28924.0
2016-04-25 11:40:00,46.2,46.28,46.19,46.26,40603.0,36.7099,36.7734,36.7019,36.7575,40603.0
2016-04-25 11:50:00,46.26,46.3,46.24,46.3,31089.0,36.7575,36.7893,36.7416,36.7893,31089.0
2016-04-25 12:00:00,46.3,46.3,46.28,46.29,38358.0,36.7893,36.7893,36.7734,36.7814,38358.0
2016-04-25 12:10:00,46.28,46.33,46.26,46.28,44396.0,36.7734,36.8131,36.7575,36.7734,44396.0
2016-04-25 12:20:00,46.28,46.31,46.27,46.28,35201.0,36.7734,36.7973,36.7655,36.7734,35201.0
2016-04-25 12:30:00,46.28,46.29,46.26,46.27,20361.0,36.7734,36.7814,36.7575,36.7655,20361.0
2016-04-25 12:40:00,46.27,46.28,46.26,46.28,39030.0,36.7655,36.7734,36.7575,36.7734,39030.0
2016-04-25 12:50:00,46.27,46.33,46.26,46.28,38307.0,36.7655,36.8131,36.7575,36.7734,38307.0
2016-04-25 13:00:00,46.28,46.3,46.27,46.3,10343.0,36.7734,36.7893,36.7655,36.7893,10343.0
2016-04-25 13:10:00,46.3,46.35,46.29,46.31,38339.0,36.7893,36.829,36.7814,36.7973,38339.0
2016-04-25 13:20:00,46.32,46.33,46.24,46.26,33447.0,36.8052,36.8131,36.7416,36.7575,33447.0
2016-04-25 13:30:00,46.26,46.26,46.21,46.22,32163.0,36.7575,36.7575,36.7178,36.7257,32163.0
2016-04-25 13:40:00,46.22,46.23,46.19,46.2,41019.0,36.7257,36.7337,36.7019,36.7099,41019.0
2016-04-25 13:50:00,46.2,46.23,46.2,46.22,36259.0,36.7099,36.7337,36.7099,36.7257,36259.0
2016-04-25 14:00:00,46.23,46.23,46.16,46.2,44602.0,36.7337,36.7337,36.6781,36.7099,44602.0
2016-04-25 14:10:00,46.2,46.22,46.18,46.22,30550.0,36.7099,36.7257,36.694,36.7257,30550.0
2016-04-25 14:20:00,46.22,46.3,46.21,46.3,61771.0,36.7257,36.7893,36.7178,36.7893,61771.0
2016-04-25 14:30:00,46.29,46.31,46.29,46.31,31334.0,36.7814,36.7973,36.7814,36.7973,31334.0
2016-04-25 14:40:00,46.3,46.31,46.26,46.26,33872.0,36.7893,36.7973,36.7575,36.7575,33872.0
2016-04-25 14:50:00,46.26,46.32,46.25,46.29,38114.0,36.7575,36.8052,36.7496,36.7814,38114.0
2016-04-25 15:00:00,46.28,46.3,46.24,46.25,41319.0,36.7734,36.7893,36.7416,36.7496,41319.0
2016-04-25 15:10:00,46.25,46.27,46.23,46.25,50451.0,36.7496,36.7655,36.7337,36.7496,50451.0
2016-04-25 15:20:00,46.25,46.29,46.25,46.26,50188.0,36.7496,36.7814,36.7496,36.7575,50188.0
2016-04-25 15:30:00,46.27,46.33,46.24,46.32,75191.0,36.7655,36.8131,36.7416,36.8052,75191.0
2016-04-25 15:40:00,46.32,46.36,46.31,46.34,108662.0,36.8052,36.837,36.7973,36.8211,108662.0
2016-04-25 15:50:00,46.34,46.35,46.28,46.31,361582.0,36.8211,36.829,36.7734,36.7973,361582.0
2016-04-26 09:30:00,46.39,46.64,46.27,46.61,60093.0,36.8608,37.0595,36.7655,37.0356,60093.0
2016-04-26 09:40:00,46.61,46.71,46.61,46.7,47386.0,37.0356,37.1151,37.0356,37.1071,47386.0
2016-04-26 09:50:00,46.7,46.7,46.53,46.56,48271.0,37.1071,37.1071,36.9721,36.9959,48271.0
2016-04-26 10:00:00,46.54,46.63,46.52,46.6,27574.0,36.98,37.0515,36.9641,37.0277,27574.0
2016-04-26 10:10:00,46.6,46.66,46.57,46.64,38683.0,37.0277,37.0754,37.0039,37.0595,38683.0
2016-04-26 10:20:00,46.63,46.64,46.45,46.47,39595.0,37.0515,37.0595,36.9085,36.9244,39595.0
2016-04-26 10:30:00,46.46,46.48,46.35,46.37,40691.0,36.9164,36.9323,36.829,36.8449,40691.0
2016-04-26 10:40:00,46.36,46.45,46.34,46.44,33397.0,36.837,36.9085,36.8211,36.9006,33397.0
2016-04-26 10:50:00,46.42,46.44,46.34,46.39,62564.0,36.8847,36.9006,36.8211,36.8608,62564.0
2016-04-26 11:00:00,46.4,46.41,46.3,46.38,39068.0,36.8688,36.8767,36.7893,36.8529,39068.0
2016-04-26 11:10:00,46.39,46.41,46.36,46.4,31646.0,36.8608,36.8767,36.837,36.8688,31646.0
2016-04-26 11:20:00,46.4,46.45,46.37,46.44,26790.0,36.8688,36.9085,36.8449,36.9006,26790.0
2016-04-26 11:30:00,46.45,46.48,46.42,46.46,29092.0,36.9085,36.9323,36.8847,36.9164,29092.0
2016-04-26 11:40:00,46.46,46.46,46.38,46.41,25383.0,36.9164,36.9164,36.8529,36.8767,25383.0
2016-04-26 11:50:00,46.42,46.49,46.41,46.41,19820.0,36.8847,36.9403,36.8767,36.8767,19820.0
2016-04-26 12:00:00,46.42,46.44,46.39,46.43,26113.0,36.8847,36.9006,36.8608,36.8926,26113.0
2016-04-26 12:10:00,46.44,46.46,46.41,46.43,23111.0,36.9006,36.9164,36.8767,36.8926,23111.0
2016-04-26 12:20:00,46.42,46.43,46.37,46.37,17556.0,36.8847,36.8926,36.8449,36.8449,17556.0
2016-04-26 12:30:00,46.38,46.42,46.34,46.34,24150.0,36.8529,36.8847,36.8211,36.8211,24150.0
2016-04-26 12:40:00,46.33,46.39,46.33,46.37,15053.0,36.8131,36.8608,36.8131,36.8449,15053.0
2016-04-26 12:50:00,46.38,46.38,46.3,46.32,22966.0,36.8529,36.8529,36.7893,36.8052,22966.0
2016-04-26 13:00:00,46.32,46.34,46.31,46.32,8574.0,36.8052,36.8211,36.7973,36.8052,8574.0
2016-04-26 13:10:00,46.32,46.37,46.28,46.3,29383.0,36.8052,36.8449,36.7734,36.7893,29383.0
2016-04-26 13:20:00,46.3,46.37,46.29,46.32,23623.0,36.7893,36.8449,36.7814,36.8052,23623.0
2016-04-26 13:30:00,46.32,46.41,46.32,46.35,43714.0,36.8052,36.8767,36.8052,36.829,43714.0
2016-04-26 13:40:00,46.35,46.35,46.31,46.31,43783.0,36.829,36.829,36.7973,36.7973,43783.0
2016-04-26 13:50:00,46.31,46.31,46.25,46.26,22218.0,36.7973,36.7973,36.7496,36.7575,22218.0
2016-04-26 14:00:00,46.26,46.3,46.25,46.26,52522.0,36.7575,36.7893,36.7496,36.7575,52522.0
2016-04-26 14:10:00,46.27,46.31,46.23,46.3,165746.0,36.7655,36.7973,36.7337,36.7893,165746.0
2016-04-26 14:20:00,46.3,46.32,46.26,46.26,41054.0,36.7893,36.8052,36.7575,36.7575,41054.0
2016-04-26 14:30:00,46.26,46.29,46.25,46.27,39210.0,36.7575,36.7814,36.7496,36.7655,39210.0
2016-04-26 14:40:00,46.27,46.32,46.26,46.3,35134.0,36.7655,36.8052,36.7575,36.7893,35134.0
2016-04-26 14:50:00,46.3,46.31,46.24,46.25,34099.0,36.7893,36.7973,36.7416,36.7496,34099.0
2016-04-26 15:00:00,46.24,46.3,46.22,46.24,59303.0,36.7416,36.7893,36.7257,36.7416,59303.0
2016-04-26 15:10:00,46.24,46.26,46.22,46.23,35777.0,36.7416,36.7575,36.7257,36.7337,35777.0
2016-04-26 15:20:00,46.23,46.31,46.23,46.29,43302.0,36.7337,36.7973,36.7337,36.7814,43302.0
2016-04-26 15:30:00,46.29,46.38,46.29,46.33,71725.0,36.7814,36.8529,36.7814,36.8131,71725.0
2016-04-26 15:40:00,46.33,46.37,46.23,46.23,112777.0,36.8131,36.8449,36.7337,36.7337,112777.0
2016-04-26 15:50:00,46.24,46.31,46.24,46.3,136382.0,36.7416,36.7973,36.7416,36.7893,136382.0
2016-04-27 09:30:00,46.42,46.68,46.3,46.51,62755.0,36.8847,37.0913,36.7893,36.9562,62755.0
2016-04-27 09:40:00,46.51,46.61,46.47,46.57,54783.0,36.9562,37.0356,36.9244,37.0039,54783.0
2016-04-27 09:50:00,46.58,46.62,46.5,46.51,27791.0,37.0118,37.0436,36.9482,36.9562,27791.0
2016-04-27 10:00:00,46.51,46.55,46.41,46.47,31257.0,36.9562,36.988,36.8767,36.9244,31257.0
2016-04-27 10:10:00,46.49,46.52,46.45,46.48,28110.0,36.9403,36.9641,36.9085,36.9323,28110.0
2016-04-27 10:20:00,46.48,46.49,46.42,46.43,32602.0,36.9323,36.9403,36.8847,36.8926,32602.0
2016-04-27 10:30:00,46.42,46.44,46.36,46.39,47436.0,36.8847,36.9006,36.837,36.8608,47436.0
2016-04-27 10:40:00,46.4,46.46,46.39,46.41,50448.0,36.8688,36.9164,36.8608,36.8767,50448.0
2016-04-27 10:50:00,46.41,46.45,46.41,46.42,32728.0,36.8767,36.9085,36.8767,36.8847,32728.0
2016-04-27 11:00:00,46.43,46.45,46.36,46.36,43638.0,36.8926,36.9085,36.837,36.837,43638.0
2016-04-27 11:10:00,46.36,46.42,46.36,46.4,31242.0,36.837,36.8847,36.837,36.8688,31242.0
2016-04-27 11:20:00,46.41,46.46,46.4,46.45,27090.0,36.8767,36.9164,36.8688,36.9085,27090.0
2016-04-27 11:30:00,46.45,46.56,46.44,46.47,33119.0,36.9085,36.9959,36.9006,36.9244,33119.0
2016-04-27 11:40:00,46.48,46.48,46.43,46.47,26348.0,36.9323,36.9323,36.8926,36.9244,26348.0
2016-04-27 11:50:00,46.47,46.49,46.44,46.49,30176.0,36.9244,36.9403,36.9006,36.9403,30176.0
2016-04-27 12:00:00,46.5,46.51,46.46,46.48,17900.0,36.9482,36.9562,36.9164,36.9323,17900.0
2016-04-27 12:10:00,46.48,46.48,46.43,46.46,18765.0,36.9323,36.9323,36.8926,36.9164,18765.0
2016-04-27 12:20:00,46.46,46.47,46.45,46.46,22943.0,36.9164,36.9244,36.9085,36.9164,22943.0
2016-04-27 12:30:00,46.46,46.47,46.43,46.44,14852.0,36.9164,36.9244,36.8926,36.9006,14852.0
2016-04-27 12:40:00,46.43,46.45,46.42,46.44,13241.0,36.8926,36.9085,36.8847,36.9006,13241.0
2016-04-27 12:50:00,46.45,46.46,46.42,46.44,29936.0,36.9085,36.9164,36.8847,36.9006,29936.0
2016-04-27 13:00:00,46.44,46.45,46.31,46.32,30396.0,36.9006,36.9085,36.7973,36.8052,30396.0
2016-04-27 13:10:00,46.32,46.34,46.28,46.28,23470.0,36.8052,36.8211,36.7734,36.7734,23470.0
2016-04-27 13:20:00,46.29,46.29,46.25,46.28,25773.0,36.7814,36.7814,36.7496,36.7734,25773.0
2016-04-27 13:30:00,46.27,46.31,46.27,46.29,27600.0,36.7655,36.7973,36.7655,36.7814,27600.0
2016-04-27 13:40:00,46.29,46.32,46.26,46.32,28089.0,36.7814,36.8052,36.7575,36.8052,28089.0
2016-04-27 13:50:00,46.31,46.33,46.16,46.16,48447.0,36.7973,36.8131,36.6781,36.6781,48447.0
2016-04-27 14:00:00,46.15,46.35,46.08,46.34,69280.0,36.6701,36.829,36.6145,36.8211,69280.0
2016-04-27 14:10:00,46.34,46.38,46.27,46.37,57885.0,36.8211,36.8529,36.7655,36.8449,57885.0
2016-04-27 14:20:00,46.37,46.44,46.35,46.41,59199.0,36.8449,36.9006,36.829,36.8767,59199.0
2016-04-27 14:30:00,46.41,46.42,46.34,46.38,37388.0,36.8767,36.8847,36.8211,36.8529,37388.0
2016-04-27 14:40:00,46.38,46.46,46.38,46.41,45236.0,36.8529,36.9164,36.8529,36.8767,45236.0
2016-04-27 14:50:00,46.41,46.45,46.4,46.43,31754.0,36.8767,36.9085,36.8688,36.8926,31754.0
2016-04-27 15:00:00,46.44,46.49,46.43,46.47,49132.0,36.9006,36.9403,36.8926,36.9244,49132.0
2016-04-27 15:10:00,46.47,46.54,46.46,46.52,56260.0,36.9244,36.98,36.9164,36.9641,56260.0
2016-04-27 15:20:00,46.53,46.55,46.51,46.54,48578.0,36.9721,36.988,36.9562,36.98,48578.0
2016-04-27 15:30:00,46.54,46.58,46.5,46.56,113297.0,36.98,37.0118,36.9482,36.9959,113297.0
2016-04-27 15:40:00,46.56,46.56,46.47,46.52,78933.0,36.9959,36.9959,36.9244,36.9641,78933.0
2016-04-27 15:50:00,46.51,46.51,46.39,46.42,129783.0,36.9562,36.9562,36.8608,36.8847,129783.0
2016-04-28 09:30:00,46.21,46.5,46.21,46.49,54197.0,36.7178,36.9482,36.7178,36.9403,54197.0
2016-04-28 09:40:00,46.49,46.54,46.42,46.53,40237.0,36.9403,36.98,36.8847,36.9721,40237.0
2016-04-28 09:50:00,46.54,46.54,46.41,46.44,54371.0,36.98,36.98,36.8767,36.9006,54371.0
2016-04-28 10:00:00,46.45,46.45,46.39,46.41,31358.0,36.9085,36.9085,36.8608,36.8767,31358.0
2016-04-28 10:10:00,46.41,46.48,46.41,46.46,37863.0,36.8767,36.9323,36.8767,36.9164,37863.0
2016-04-28 10:20:00,46.45,46.47,46.34,46.39,73907.0,36.9085,36.9244,36.8211,36.8608,73907.0
2016-04-28 10:30:00,46.39,46.44,46.3,46.31,78994.0,36.8608,36.9006,36.7893,36.7973,78994.0
2016-04-28 10:40:00,46.3,46.41,46.29,46.38,75803.0,36.7893,36.8767,36.7814,36.8529,75803.0
2016-04-28 10:50:00,46.38,46.41,46.29,46.3,83626.0,36.8529,36.8767,36.7814,36.7893,83626.0
2016-04-28 11:00:00,46.31,46.47,46.31,46.42,75370.0,36.7973,36.9244,36.7973,36.8847,75370.0
2016-04-28 11:10:00,46.42,46.51,46.42,46.51,51107.0,36.8847,36.9562,36.8847,36.9562,51107.0
2016-04-28 11:20:00,46.51,46.55,46.45,46.47,53207.0,36.9562,36.988,36.9085,36.9244,53207.0
2016-04-28 11:30:00,46.47,46.56,46.47,46.56,32121.0,36.9244,36.9959,36.9244,36.9959,32121.0
2016-04-28 11:40:00,46.55,46.61,46.51,46.61,40897.0,36.988,37.0356,36.9562,37.0356,40897.0
2016-04-28 11:50:00,46.6,46.62,46.57,46.58,48556.0,37.0277,37.0436,37.0039,37.0118,48556.0
2016-04-28 12:00:00,46.58,46.6,46.54,46.55,35491.0,37.0118,37.0277,36.98,36.988,35491.0
2016-04-28 12:10:00,46.56,46.57,46.5,46.52,24629.0,36.9959,37.0039,36.9482,36.9641,24629.0
2016-04-28 12:20:00,46.53,46.54,46.46,46.47,31884.0,36.9721,36.98,36.9164,36.9244,31884.0
2016-04-28 12:30:00,46.47,46.53,46.46,46.51,42010.0,36.9244,36.9721,36.9164,36.9562,42010.0
2016-04-28 12:40:00,46.51,46.52,46.47,46.48,70794.0,36.9562,36.9641,36.9244,36.9323,70794.0
2016-04-28 12:50:00,46.48,46.51,46.46,46.47,68621.0,36.9323,36.9562,36.9164,36.9244,68621.0
2016-04-28 13:00:00,46.47,46.5,46.44,46.47,36929.0,36.9244,36.9482,36.9006,36.9244,36929.0
2016-04-28 13:10:00,46.47,46.47,46.41,46.41,26975.0,36.9244,36.9244,36.8767,36.8767,26975.0
2016-04-28 13:20:00,46.41,46.45,46.38,46.43,28646.0,36.8767,36.9085,36.8529,36.8926,28646.0
2016-04-28 13:30:00,46.43,46.47,46.42,46.46,24783.0,36.8926,36.9244,36.8847,36.9164,24783.0
2016-04-28 13:40:00,46.46,46.46,46.4,46.44,37810.0,36.9164,36.9164,36.8688,36.9006,37810.0
2016-04-28 13:50:00,46.43,46.5,46.43,46.49,34406.0,36.8926,36.9482,36.8926,36.9403,34406.0
2016-04-28 14:00:00,46.48,46.5,46.47,46.48,26793.0,36.9323,36.9482,36.9244,36.9323,26793.0
2016-04-28 14:10:00,46.48,46.5,46.44,46.44,31444.0,36.9323,36.9482,36.9006,36.9006,31444.0
2016-04-28 14:20:00,46.45,46.47,46.43,46.45,38259.0,36.9085,36.9244,36.8926,36.9085,38259.0
2016-04-28 14:30:00,46.44,46.46,46.38,46.4,40020.0,36.9006,36.9164,36.8529,36.8688,40020.0
2016-04-28 14:40:00,46.39,46.41,46.37,46.38,41545.0,36.8608,36.8767,36.8449,36.8529,41545.0
2016-04-28 14:50:00,46.38,46.4,46.36,46.39,34147.0,36.8529,36.8688,36.837,36.8608,34147.0
2016-04-28 15:00:00,46.39,46.41,46.37,46.38,65785.0,36.8608,36.8767,36.8449,36.8529,65785.0
2016-04-28 15:10:00,46.39,46.39,46.24,46.26,92396.0,36.8608,36.8608,36.7416,36.7575,92396.0
2016-04-28 15:20:00,46.26,46.3,46.19,46.21,69690.0,36.7575,36.7893,36.7019,36.7178,69690.0
2016-04-28 15:30:00,46.22,46.26,46.21,46.24,81963.0,36.7257,36.7575,36.7178,36.7416,81963.0
2016-04-28 15:40:00,46.25,46.26,46.2,46.2,95654.0,36.7496,36.7575,36.7099,36.7099,95654.0
2016-04-28 15:50:00,46.19,46.28,46.16,46.27,206961.0,36.7019,36.7734,36.6781,36.7655,206961.0
2016-04-29 09:30:00,46.03,46.11,45.89,46.0,76174.0,36.5748,36.6383,36.4635,36.5509,76174.0
2016-04-29 09:40:00,45.99,45.99,45.88,45.91,129813.0,36.543,36.543,36.4556,36.4794,129813.0
2016-04-29 09:50:00,45.91,46.0,45.87,45.96,66376.0,36.4794,36.5509,36.4476,36.5192,66376.0
2016-04-29 10:00:00,45.96,46.01,45.82,46.0,123054.0,36.5192,36.5589,36.4079,36.5509,123054.0
2016-04-29 10:10:00,46.0,46.06,45.97,45.99,97149.0,36.5509,36.5986,36.5271,36.543,97149.0
2016-04-29 10:20:00,45.99,46.09,45.99,46.06,81668.0,36.543,36.6224,36.543,36.5986,81668.0
2016-04-29 10:30:00,46.07,46.12,46.05,46.08,97875.0,36.6066,36.6463,36.5907,36.6145,97875.0
2016-04-29 10:40:00,46.09,46.11,46.05,46.1,119003.0,36.6224,36.6383,36.5907,36.6304,119003.0
2016-04-29 10:50:00,46.1,46.12,46.04,46.1,73133.0,36.6304,36.6463,36.5827,36.6304,73133.0
2016-04-29 11:00:00,46.1,46.25,46.05,46.21,67340.0,36.6304,36.7496,36.5907,36.7178,67340.0
2016-04-29 11:10:00,46.22,46.22,46.15,46.2,109322.0,36.7257,36.7257,36.6701,36.7099,109322.0
2016-04-29 11:20:00,46.21,46.27,46.19,46.25,88346.0,36.7178,36.7655,36.7019,36.7496,88346.0
2016-04-29 11:30:00,46.25,46.3,46.2,46.25,77800.0,36.7496,36.7893,36.7099,36.7496,77800.0
2016-04-29 11:40:00,46.25,46.25,46.15,46.24,53747.0,36.7496,36.7496,36.6701,36.7416,53747.0
2016-04-29 11:50:00,46.24,46.25,46.17,46.22,40755.0,36.7416,36.7496,36.686,36.7257,40755.0
2016-04-29 12:00:00,46.22,46.27,46.22,46.26,44547.0,36.7257,36.7655,36.7257,36.7575,44547.0
2016-04-29 12:10:00,46.26,46.27,46.19,46.22,44314.0,36.7575,36.7655,36.7019,36.7257,44314.0
2016-04-29 12:20:00,46.22,46.28,46.21,46.24,36789.0,36.7257,36.7734,36.7178,36.7416,36789.0
2016-04-29 12:30:00,46.23,46.29,46.21,46.29,44721.0,36.7337,36.7814,36.7178,36.7814,44721.0
2016-04-29 12:40:00,46.29,46.31,46.22,46.3,46802.0,36.7814,36.7973,36.7257,36.7893,46802.0
2016-04-29 12:50:00,46.3,46.31,46.16,46.19,40126.0,36.7893,36.7973,36.6781,36.7019,40126.0
2016-04-29 13:00:00,46.18,46.19,46.12,46.15,76192.0,36.694,36.7019,36.6463,36.6701,76192.0
2016-04-29 13:10:00,46.15,46.18,46.11,46.12,53322.0,36.6701,36.694,36.6383,36.6463,53322.0
2016-04-29 13:20:00,46.12,46.16,46.08,46.08,54552.0,36.6463,36.6781,36.6145,36.6145,54552.0
2016-04-29 13:30:00,46.09,46.17,46.09,46.14,94802.0,36.6224,36.686,36.6224,36.6622,94802.0
2016-04-29 13:40:00,46.14,46.14,46.05,46.06,65244.0,36.6622,36.6622,36.5907,36.5986,65244.0
2016-04-29 13:50:00,46.07,46.07,46.03,46.05,51298.0,36.6066,36.6066,36.5748,36.5907,51298.0
2016-04-29 14:00:00,46.06,46.12,46.05,46.09,47817.0,36.5986,36.6463,36.5907,36.6224,47817.0
2016-04-29 14:10:00,46.09,46.11,46.08,46.1,104605.0,36.6224,36.6383,36.6145,36.6304,104605.0
2016-04-29 14:20:00,46.1,46.15,46.09,46.13,58919.0,36.6304,36.6701,36.6224,36.6542,58919.0
2016-04-29 14:30:00,46.13,46.15,46.09,46.13,49535.0,36.6542,36.6701,36.6224,36.6542,49535.0
2016-04-29 14:40:00,46.13,46.19,46.12,46.18,78855.0,36.6542,36.7019,36.6463,36.694,78855.0
2016-04-29 14:50:00,46.17,46.2,46.12,46.19,107135.0,36.686,36.7099,36.6463,36.7019,107135.0
2016-04-29 15:00:00,46.18,46.2,46.12,46.14,92098.0,36.694,36.7099,36.6463,36.6622,92098.0
2016-04-29 15:10:00,46.14,46.21,46.14,46.2,84028.0,36.6622,36.7178,36.6622,36.7099,84028.0
2016-04-29 15:20:00,46.21,46.21,46.15,46.17,109245.0,36.7178,36.7178,36.6701,36.686,109245.0
2016-04-29 15:30:00,46.17,46.27,46.17,46.25,139087.0,36.686,36.7655,36.686,36.7496,139087.0
2016-04-29 15:40:00,46.25,46.28,46.19,46.2,329960.0,36.7496,36.7734,36.7019,36.7099,329960.0
2016-04-29 15:50:00,46.21,46.24,46.07,46.08,700159.0,36.7178,36.7416,36.6066,36.6145,700159.0
2016-05-02 09:30:00,46.98,47.25,46.79,47.11,546714.0,37.3296,37.5442,37.1787,37.4329,546714.0
2016-05-02 09:40:00,47.12,47.41,47.11,47.29,475799.0,37.4409,37.6713,37.4329,37.576,475799.0
2016-05-02 09:50:00,47.3,47.48,47.26,47.37,293727.0,37.5839,37.7269,37.5521,37.6395,293727.0
2016-05-02 10:00:00,47.39,47.65,47.3,47.52,229843.0,37.6554,37.862,37.5839,37.7587,229843.0
2016-05-02 10:10:00,47.52,47.67,47.38,47.55,159360.0,37.7587,37.8779,37.6475,37.7825,159360.0
2016-05-02 10:20:00,47.55,47.72,47.34,47.71,205147.0,37.7825,37.9176,37.6157,37.9097,205147.0
2016-05-02 10:30:00,47.71,47.74,47.62,47.71,152551.0,37.9097,37.9335,37.8382,37.9097,152551.0
2016-05-02 10:40:00,47.71,47.79,47.51,47.72,201122.0,37.9097,37.9732,37.7508,37.9176,201122.0
2016-05-02 10:50:00,47.73,47.76,47.62,47.72,154626.0,37.9256,37.9494,37.8382,37.9176,154626.0
2016-05-02 11:00:00,47.71,47.89,47.71,47.85,190286.0,37.9097,38.0527,37.9097,38.0209,190286.0
2016-05-02 11:10:00,47.85,47.86,47.77,47.82,127762.0,38.0209,38.0289,37.9574,37.9971,127762.0
2016-05-02 11:20:00,47.83,47.99,47.78,47.99,191382.0,38.005,38.1322,37.9653,38.1322,191382.0
2016-05-02 11:30:00,47.99,48.1,47.93,48.09,198050.0,38.1322,38.2196,38.0845,38.2116,198050.0
2016-05-02 11:40:00,48.09,48.19,48.03,48.06,186440.0,38.2116,38.2911,38.1639,38.1878,186440.0
2016-05-02 11:50:00,48.06,48.19,47.99,48.1,141321.0,38.1878,38.2911,38.1322,38.2196,141321.0
2016-05-02 12:00:00,48.1,48.18,47.97,48.16,135558.0,38.2196,38.2831,38.1163,38.2672,135558.0
2016-05-02 12:10:00,48.17,48.18,48.03,48.07,141906.0,38.2752,38.2831,38.1639,38.1957,141906.0
2016-05-02 12:20:00,48.08,48.22,48.08,48.15,147837.0,38.2037,38.3149,38.2037,38.2593,147837.0
2016-05-02 12:30:00,48.15,48.24,48.07,48.22,126347.0,38.2593,38.3308,38.1957,38.3149,126347.0
2016-05-02 12:40:00,48.23,48.24,48.12,48.13,80557.0,38.3229,38.3308,38.2355,38.2434,80557.0
2016-05-02 12:50:00,48.14,48.31,48.13,48.3,122372.0,38.2513,38.3864,38.2434,38.3785,122372.0
2016-05-02 13:00:00,48.3,48.37,48.27,48.36,117643.0,38.3785,38.4341,38.3546,38.4262,117643.0
2016-05-02 13:10:00,48.36,48.4,48.3,48.33,77155.0,38.4262,38.4579,38.3785,38.4023,77155.0
2016-05-02 13:20:00,48.33,48.34,48.25,48.3,90733.0,38.4023,38.4103,38.3388,38.3785,90733.0
2016-05-02 13:30:00,48.29,48.34,48.25,48.34,90477.0,38.3705,38.4103,38.3388,38.4103,90477.0
2016-05-02 13:40:00,48.34,48.39,48.33,48.38,86426.0,38.4103,38.45,38.4023,38.442,86426.0
2016-05-02 13:50:00,48.37,48.38,48.31,48.35,79047.0,38.4341,38.442,38.3864,38.4182,79047.0
2016-05-02 14:00:00,48.34,48.4,48.31,48.39,112269.0,38.4103,38.4579,38.3864,38.45,112269.0
2016-05-02 14:10:00,48.39,48.45,48.36,48.44,116445.0,38.45,38.4977,38.4262,38.4897,116445.0
2016-05-02 14:20:00,48.43,48.48,48.34,48.4,98408.0,38.4818,38.5215,38.4103,38.4579,98408.0
2016-05-02 14:30:00,48.39,48.49,48.37,48.49,94309.0,38.45,38.5295,38.4341,38.5295,94309.0
2016-05-02 14:40:00,48.48,48.52,48.46,48.51,140970.0,38.5215,38.5533,38.5056,38.5453,140970.0
2016-05-02 14:50:00,48.52,48.52,48.41,48.52,100894.0,38.5533,38.5533,38.4659,38.5533,100894.0
2016-05-02 15:00:00,48.51,48.54,48.47,48.49,160763.0,38.5453,38.5692,38.5136,38.5295,160763.0
2016-05-02 15:10:00,48.49,48.53,48.46,48.52,174248.0,38.5295,38.5612,38.5056,38.5533,174248.0
2016-05-02 15:20:00,48.52,48.61,48.49,48.61,143394.0,38.5533,38.6248,38.5295,38.6248,143394.0
2016-05-02 15:30:00,48.62,48.64,48.57,48.64,178638.0,38.6328,38.6486,38.593,38.6486,178638.0
2016-05-02 15:40:00,48.64,48.65,48.58,48.64,413857.0,38.6486,38.6566,38.601,38.6486,413857.0
2016-05-02 15:50:00,48.65,48.65,48.55,48.59,421428.0,38.6566,38.6566,38.5771,38.6089,421428.0
2016-05-03 09:30:00,48.48,48.99,48.42,48.83,198999.0,38.5215,38.9267,38.4738,38.7996,198999.0
2016-05-03 09:40:00,48.84,48.84,48.57,48.69,144839.0,38.8076,38.8076,38.593,38.6884,144839.0
2016-05-03 09:50:00,48.68,48.69,48.47,48.56,131052.0,38.6804,38.6884,38.5136,38.5851,131052.0
2016-05-03 10:00:00,48.55,48.58,48.47,48.54,184877.0,38.5771,38.601,38.5136,38.5692,184877.0
2016-05-03 10:10:00,48.55,48.56,48.43,48.53,91528.0,38.5771,38.5851,38.4818,38.5612,91528.0
2016-05-03 10:20:00,48.54,48.56,48.46,48.5,78212.0,38.5692,38.5851,38.5056,38.5374,78212.0
2016-05-03 10:30:00,48.5,48.51,48.41,48.46,111209.0,38.5374,38.5453,38.4659,38.5056,111209.0
2016-05-03 10:40:00,48.45,48.52,48.43,48.48,68857.0,38.4977,38.5533,38.4818,38.5215,68857.0
2016-05-03 10:50:00,48.48,48.52,48.35,48.41,68602.0,38.5215,38.5533,38.4182,38.4659,68602.0
2016-05-03 11:00:00,48.41,48.5,48.37,48.44,73579.0,38.4659,38.5374,38.4341,38.4897,73579.0
2016-05-03 11:10:00,48.45,48.52,48.43,48.48,68598.0,38.4977,38.5533,38.4818,38.5215,68598.0
2016-05-03 11:20:00,48.48,48.59,48.48,48.54,69750.0,38.5215,38.6089,38.5215,38.5692,69750.0
2016-05-03 11:30:00,48.53,48.62,48.49,48.59,74817.0,38.5612,38.6328,38.5295,38.6089,74817.0
2016-05-03 11:40:00,48.59,48.67,48.57,48.64,59820.0,38.6089,38.6725,38.593,38.6486,59820.0
2016-05-03 11:50:00,48.64,48.64,48.56,48.57,39237.0,38.6486,38.6486,38.5851,38.593,39237.0
2016-05-03 12:00:00,48.57,48.63,48.53,48.61,43278.0,38.593,38.6407,38.5612,38.6248,43278.0
2016-05-03 12:10:00,48.6,48.61,48.53,48.54,31687.0,38.6169,38.6248,38.5612,38.5692,31687.0
2016-05-03 12:20:00,48.55,48.62,48.53,48.55,32419.0,38.5771,38.6328,38.5612,38.5771,32419.0
2016-05-03 12:30:00,48.54,48.6,48.5,48.6,39943.0,38.5692,38.6169,38.5374,38.6169,39943.0
2016-05-03 12:40:00,48.59,48.63,48.53,48.59,35205.0,38.6089,38.6407,38.5612,38.6089,35205.0
2016-05-03 12:50:00,48.59,48.64,48.57,48.63,55410.0,38.6089,38.6486,38.593,38.6407,55410.0
2016-05-03 13:00:00,48.62,48.74,48.61,48.68,138717.0,38.6328,38.7281,38.6248,38.6804,138717.0
2016-05-03 13:10:00,48.68,48.68,48.55,48.57,83060.0,38.6804,38.6804,38.5771,38.593,83060.0
2016-05-03 13:20:00,48.57,48.6,48.54,48.56,78866.0,38.593,38.6169,38.5692,38.5851,78866.0
2016-05-03 13:30:00,48.57,48.61,48.54,48.59,87089.0,38.593,38.6248,38.5692,38.6089,87089.0
2016-05-03 13:40:00,48.59,48.68,48.58,48.65,62882.0,38.6089,38.6804,38.601,38.6566,62882.0
2016-05-03 13:50:00,48.65,48.72,48.64,48.66,74217.0,38.6566,38.7122,38.6486,38.6645,74217.0
2016-05-03 14:00:00,48.65,48.68,48.61,48.66,74565.0,38.6566,38.6804,38.6248,38.6645,74565.0
2016-05-03 14:10:00,48.66,48.66,48.58,48.64,60890.0,38.6645,38.6645,38.601,38.6486,60890.0
2016-05-03 14:20:00,48.64,48.64,48.57,48.63,65688.0,38.6486,38.6486,38.593,38.6407,65688.0
2016-05-03 14:30:00,48.63,48.69,48.58,48.62,46330.0,38.6407,38.6884,38.601,38.6328,46330.0
2016-05-03 14:40:00,48.61,48.68,48.6,48.61,70377.0,38.6248,38.6804,38.6169,38.6248,70377.0
2016-05-03 14:50:00,48.61,48.62,48.51,48.59,66421.0,38.6248,38.6328,38.5453,38.6089,66421.0
2016-05-03 15:00:00,48.59,48.6,48.51,48.52,70373.0,38.6089,38.6169,38.5453,38.5533,70373.0
2016-05-03 15:10:00,48.51,48.51,48.38,48.38,113905.0,38.5453,38.5453,38.442,38.442,113905.0
2016-05-03 15:20:00,48.38,48.45,48.38,48.4,98907.0,38.442,38.4977,38.442,38.4579,98907.0
2016-05-03 15:30:00,48.39,48.44,48.32,48.37,156393.0,38.45,38.4897,38.3944,38.4341,156393.0
2016-05-03 15:40:00,48.37,48.47,48.33,48.45,366299.0,38.4341,38.5136,38.4023,38.4977,366299.0
2016-05-03 15:50:00,48.44,48.52,48.43,48.5,377274.0,38.4897,38.5533,38.4818,38.5374,377274.0
2016-05-04 09:30:00,48.47,48.47,48.3,48.42,155357.0,38.5136,38.5136,38.3785,38.4738,155357.0
2016-05-04 09:40:00,48.41,48.56,48.41,48.51,87466.0,38.4659,38.5851,38.4659,38.5453,87466.0
2016-05-04 09:50:00,48.5,48.63,48.45,48.61,52322.0,38.5374,38.6407,38.4977,38.6248,52322.0
2016-05-04 10:00:00,48.61,48.72,48.58,48.71,62218.0,38.6248,38.7122,38.601,38.7043,62218.0
2016-05-04 10:10:00,48.72,48.89,48.67,48.7,137928.0,38.7122,38.8473,38.6725,38.6963,137928.0
2016-05-04 10:20:00,48.71,48.72,48.63,48.69,100275.0,38.7043,38.7122,38.6407,38.6884,100275.0
2016-05-04 10:30:00,48.69,48.7,48.58,48.65,77887.0,38.6884,38.6963,38.601,38.6566,77887.0
2016-05-04 10:40:00,48.65,48.7,48.59,48.69,128045.0,38.6566,38.6963,38.6089,38.6884,128045.0
2016-05-04 10:50:00,48.69,48.69,48.57,48.59,63327.0,38.6884,38.6884,38.593,38.6089,63327.0
2016-05-04 11:00:00,48.59,48.7,48.57,48.65,72237.0,38.6089,38.6963,38.593,38.6566,72237.0
2016-05-04 11:10:00,48.65,48.66,48.6,48.64,59877.0,38.6566,38.6645,38.6169,38.6486,59877.0
2016-05-04 11:20:00,48.64,48.66,48.57,48.63,146532.0,38.6486,38.6645,38.593,38.6407,146532.0
2016-05-04 11:30:00,48.63,48.65,48.58,48.61,69451.0,38.6407,38.6566,38.601,38.6248,69451.0
2016-05-04 11:40:00,48.61,48.63,48.55,48.62,34497.0,38.6248,38.6407,38.5771,38.6328,34497.0
2016-05-04 11:50:00,48.62,48.65,48.58,48.64,52717.0,38.6328,38.6566,38.601,38.6486,52717.0
2016-05-04 12:00:00,48.63,48.64,48.59,48.61,80867.0,38.6407,38.6486,38.6089,38.6248,80867.0
2016-05-04 12:10:00,48.61,48.63,48.6,48.61,56661.0,38.6248,38.6407,38.6169,38.6248,56661.0
2016-05-04 12:20:00,48.6,48.62,48.58,48.58,48307.0,38.6169,38.6328,38.601,38.601,48307.0
2016-05-04 12:30:00,48.58,48.64,48.57,48.64,55548.0,38.601,38.6486,38.593,38.6486,55548.0
2016-05-04 12:40:00,48.64,48.64,48.55,48.61,78926.0,38.6486,38.6486,38.5771,38.6248,78926.0
2016-05-04 12:50:00,48.61,48.62,48.56,48.57,37347.0,38.6248,38.6328,38.5851,38.593,37347.0
2016-05-04 13:00:00,48.57,48.61,48.56,48.59,47012.0,38.593,38.6248,38.5851,38.6089,47012.0
2016-05-04 13:10:00,48.58,48.65,48.55,48.64,70086.0,38.601,38.6566,38.5771,38.6486,70086.0
2016-05-04 13:20:00,48.64,48.81,48.64,48.79,81732.0,38.6486,38.7837,38.6486,38.7678,81732.0
2016-05-04 13:30:00,48.78,48.8,48.75,48.8,47356.0,38.7599,38.7758,38.736,38.7758,47356.0
2016-05-04 13:40:00,48.79,48.8,48.68,48.7,46486.0,38.7678,38.7758,38.6804,38.6963,46486.0
2016-05-04 13:50:00,48.7,48.74,48.66,48.69,39347.0,38.6963,38.7281,38.6645,38.6884,39347.0
2016-05-04 14:00:00,48.68,48.69,48.61,48.64,44002.0,38.6804,38.6884,38.6248,38.6486,44002.0
2016-05-04 14:10:00,48.64,48.67,48.62,48.63,48538.0,38.6486,38.6725,38.6328,38.6407,48538.0
2016-05-04 14:20:00,48.63,48.65,48.6,48.62,99590.0,38.6407,38.6566,38.6169,38.6328,99590.0
2016-05-04 14:30:00,48.62,48.63,48.56,48.57,62978.0,38.6328,38.6407,38.5851,38.593,62978.0
2016-05-04 14:40:00,48.58,48.64,48.54,48.62,67265.0,38.601,38.6486,38.5692,38.6328,67265.0
2016-05-04 14:50:00,48.61,48.68,48.61,48.65,147090.0,38.6248,38.6804,38.6248,38.6566,147090.0
2016-05-04 15:00:00,48.65,48.66,48.6,48.62,56686.0,38.6566,38.6645,38.6169,38.6328,56686.0
2016-05-04 15:10:00,48.62,48.64,48.58,48.64,69334.0,38.6328,38.6486,38.601,38.6486,69334.0
2016-05-04 15:20:00,48.64,48.64,48.6,48.62,88262.0,38.6486,38.6486,38.6169,38.6328,88262.0
2016-05-04 15:30:00,48.62,48.62,48.55,48.58,123027.0,38.6328,38.6328,38.5771,38.601,123027.0
2016-05-04 15:40:00,48.58,48.65,48.57,48.62,110847.0,38.601,38.6566,38.593,38.6328,110847.0
2016-05-04 15:50:00,48.62,48.62,48.5,48.53,209751.0,38.6328,38.6328,38.5374,38.5612,209751.0
2016-05-05 09:30:00,48.2,48.85,48.15,48.77,124453.0,38.299,38.8155,38.2593,38.7519,124453.0
2016-05-05 09:40:00,48.78,48.89,48.77,48.86,73045.0,38.7599,38.8473,38.7519,38.8235,73045.0
2016-05-05 09:50:00,48.86,48.89,48.78,48.79,100025.0,38.8235,38.8473,38.7599,38.7678,100025.0
2016-05-05 10:00:00,48.78,48.79,48.7,48.71,46088.0,38.7599,38.7678,38.6963,38.7043,46088.0
2016-05-05 10:10:00,48.7,48.72,48.6,48.61,57828.0,38.6963,38.7122,38.6169,38.6248,57828.0
2016-05-05 10:20:00,48.61,48.71,48.6,48.66,77749.0,38.6248,38.7043,38.6169,38.6645,77749.0
2016-05-05 10:30:00,48.64,48.73,48.62,48.62,43250.0,38.6486,38.7202,38.6328,38.6328,43250.0
2016-05-05 10:40:00,48.62,48.79,48.62,48.77,79575.0,38.6328,38.7678,38.6328,38.7519,79575.0
2016-05-05 10:50:00,48.77,48.8,48.61,48.62,63012.0,38.7519,38.7758,38.6248,38.6328,63012.0
2016-05-05 11:00:00,48.61,48.7,48.61,48.61,56919.0,38.6248,38.6963,38.6248,38.6248,56919.0
2016-05-05 11:10:00,48.61,48.77,48.59,48.77,40111.0,38.6248,38.7519,38.6089,38.7519,40111.0
2016-05-05 11:20:00,48.76,48.78,48.66,48.74,39398.0,38.744,38.7599,38.6645,38.7281,39398.0
2016-05-05 11:30:00,48.74,48.81,48.7,48.79,29277.0,38.7281,38.7837,38.6963,38.7678,29277.0
2016-05-05 11:40:00,48.79,48.9,48.78,48.89,36487.0,38.7678,38.8552,38.7599,38.8473,36487.0
2016-05-05 11:50:00,48.88,48.9,48.81,48.82,76640.0,38.8393,38.8552,38.7837,38.7917,76640.0
2016-05-05 12:00:00,48.82,48.85,48.81,48.84,31191.0,38.7917,38.8155,38.7837,38.8076,31191.0
2016-05-05 12:10:00,48.84,48.84,48.78,48.83,115787.0,38.8076,38.8076,38.7599,38.7996,115787.0
2016-05-05 12:20:00,48.82,48.82,48.78,48.8,28175.0,38.7917,38.7917,38.7599,38.7758,28175.0
2016-05-05 12:30:00,48.81,48.81,48.77,48.77,27257.0,38.7837,38.7837,38.7519,38.7519,27257.0
2016-05-05 12:40:00,48.78,48.8,48.77,48.8,26548.0,38.7599,38.7758,38.7519,38.7758,26548.0
2016-05-05 12:50:00,48.8,48.8,48.76,48.76,27285.0,38.7758,38.7758,38.744,38.744,27285.0
2016-05-05 13:00:00,48.77,48.81,48.74,48.75,32018.0,38.7519,38.7837,38.7281,38.736,32018.0
2016-05-05 13:10:00,48.74,48.74,48.66,48.71,42615.0,38.7281,38.7281,38.6645,38.7043,42615.0
2016-05-05 13:20:00,48.71,48.71,48.56,48.59,79121.0,38.7043,38.7043,38.5851,38.6089,79121.0
2016-05-05 13:30:00,48.58,48.67,48.56,48.66,85970.0,38.601,38.6725,38.5851,38.6645,85970.0
2016-05-05 13:40:00,48.67,48.78,48.66,48.76,67022.0,38.6725,38.7599,38.6645,38.744,67022.0
2016-05-05 13:50:00,48.77,48.8,48.75,48.78,51614.0,38.7519,38.7758,38.736,38.7599,51614.0
2016-05-05 14:00:00,48.78,48.79,48.73,48.78,99535.0,38.7599,38.7678,38.7202,38.7599,99535.0
2016-05-05 14:10:00,48.77,48.82,48.77,48.79,90592.0,38.7519,38.7917,38.7519,38.7678,90592.0
2016-05-05 14:20:00,48.8,48.86,48.79,48.84,68897.0,38.7758,38.8235,38.7678,38.8076,68897.0
2016-05-05 14:30:00,48.84,48.86,48.82,48.83,74741.0,38.8076,38.8235,38.7917,38.7996,74741.0
2016-05-05 14:40:00,48.83,48.86,48.8,48.83,54705.0,38.7996,38.8235,38.7758,38.7996,54705.0
2016-05-05 14:50:00,48.82,48.83,48.78,48.78,58329.0,38.7917,38.7996,38.7599,38.7599,58329.0
2016-05-05 15:00:00,48.78,48.8,48.72,48.77,67168.0,38.7599,38.7758,38.7122,38.7519,67168.0
2016-05-05 15:10:00,48.78,48.81,48.76,48.78,82467.0,38.7599,38.7837,38.744,38.7599,82467.0
2016-05-05 15:20:00,48.78,48.84,48.77,48.83,88489.0,38.7599,38.8076,38.7519,38.7996,88489.0
2016-05-05 15:30:00,48.83,48.86,48.8,48.84,119322.0,38.7996,38.8235,38.7758,38.8076,119322.0
2016-05-05 15:40:00,48.84,48.89,48.82,48.83,119755.0,38.8076,38.8473,38.7917,38.7996,119755.0
2016-05-05 15:50:00,48.82,48.88,48.79,48.88,250974.0,38.7917,38.8393,38.7678,38.8393,250974.0
2016-05-06 09:30:00,48.91,49.12,48.76,49.12,295889.0,38.8632,39.03,38.744,39.03,295889.0
2016-05-06 09:40:00,49.13,49.24,49.07,49.21,136518.0,39.038,39.1254,38.9903,39.1016,136518.0
2016-05-06 09:50:00,49.21,49.21,49.01,49.05,64013.0,39.1016,39.1016,38.9426,38.9744,64013.0
2016-05-06 10:00:00,49.05,49.06,48.91,48.91,74264.0,38.9744,38.9824,38.8632,38.8632,74264.0
2016-05-06 10:10:00,48.92,49.01,48.89,48.89,77996.0,38.8711,38.9426,38.8473,38.8473,77996.0
2016-05-06 10:20:00,48.89,48.9,48.8,48.83,54637.0,38.8473,38.8552,38.7758,38.7996,54637.0
2016-05-06 10:30:00,48.84,48.97,48.84,48.94,90181.0,38.8076,38.9109,38.8076,38.887,90181.0
2016-05-06 10:40:00,48.94,49.01,48.86,48.93,131783.0,38.887,38.9426,38.8235,38.8791,131783.0
2016-05-06 10:50:00,48.93,49.02,48.92,49.02,102595.0,38.8791,38.9506,38.8711,38.9506,102595.0
2016-05-06 11:00:00,49.02,49.08,48.98,49.06,150864.0,38.9506,38.9983,38.9188,38.9824,150864.0
2016-05-06 11:10:00,49.07,49.13,49.04,49.11,99864.0,38.9903,39.038,38.9665,39.0221,99864.0
2016-05-06 11:20:00,49.11,49.18,49.1,49.14,86840.0,39.0221,39.0777,39.0142,39.0459,86840.0
2016-05-06 11:30:00,49.14,49.18,49.14,49.18,103599.0,39.0459,39.0777,39.0459,39.0777,103599.0
2016-05-06 11:40:00,49.18,49.2,49.15,49.16,60815.0,39.0777,39.0936,39.0539,39.0618,60815.0
2016-05-06 11:50:00,49.15,49.21,49.15,49.2,61288.0,39.0539,39.1016,39.0539,39.0936,61288.0
2016-05-06 12:00:00,49.2,49.25,49.18,49.2,110965.0,39.0936,39.1333,39.0777,39.0936,110965.0
2016-05-06 12:10:00,49.2,49.2,49.16,49.18,43956.0,39.0936,39.0936,39.0618,39.0777,43956.0
2016-05-06 12:20:00,49.18,49.18,49.14,49.15,52500.0,39.0777,39.0777,39.0459,39.0539,52500.0
2016-05-06 12:30:00,49.15,49.18,49.1,49.14,43557.0,39.0539,39.0777,39.0142,39.0459,43557.0
2016-05-06 12:40:00,49.14,49.18,49.13,49.16,33138.0,39.0459,39.0777,39.038,39.0618,33138.0
2016-05-06 12:50:00,49.16,49.19,49.13,49.16,106416.0,39.0618,39.0857,39.038,39.0618,106416.0
2016-05-06 13:00:00,49.16,49.19,49.16,49.16,67837.0,39.0618,39.0857,39.0618,39.0618,67837.0
2016-05-06 13:10:00,49.16,49.26,49.16,49.23,89720.0,39.0618,39.1413,39.0618,39.1174,89720.0
2016-05-06 13:20:00,49.24,49.3,49.22,49.29,72716.0,39.1254,39.1731,39.1095,39.1651,72716.0
2016-05-06 13:30:00,49.29,49.29,49.28,49.29,83077.0,39.1651,39.1651,39.1572,39.1651,83077.0
2016-05-06 13:40:00,49.28,49.32,49.28,49.32,160501.0,39.1572,39.189,39.1572,39.189,160501.0
2016-05-06 13:50:00,49.31,49.37,49.3,49.37,58142.0,39.181,39.2287,39.1731,39.2287,58142.0
2016-05-06 14:00:00,49.37,49.4,49.33,49.37,70758.0,39.2287,39.2525,39.1969,39.2287,70758.0
2016-05-06 14:10:00,49.38,49.45,49.37,49.45,43255.0,39.2366,39.2923,39.2287,39.2923,43255.0
2016-05-06 14:20:00,49.46,49.46,49.37,49.44,62801.0,39.3002,39.3002,39.2287,39.2843,62801.0
2016-05-06 14:30:00,49.44,49.49,49.42,49.48,56939.0,39.2843,39.324,39.2684,39.3161,56939.0
2016-05-06 14:40:00,49.48,49.49,49.44,49.45,62293.0,39.3161,39.324,39.2843,39.2923,62293.0
2016-05-06 14:50:00,49.46,49.47,49.42,49.42,62120.0,39.3002,39.3081,39.2684,39.2684,62120.0
2016-05-06 15:00:00,49.42,49.46,49.4,49.42,40550.0,39.2684,39.3002,39.2525,39.2684,40550.0
2016-05-06 15:10:00,49.42,49.47,49.41,49.42,69049.0,39.2684,39.3081,39.2605,39.2684,69049.0
2016-05-06 15:20:00,49.42,49.45,49.38,49.4,86084.0,39.2684,39.2923,39.2366,39.2525,86084.0
2016-05-06 15:30:00,49.4,49.4,49.34,49.36,111309.0,39.2525,39.2525,39.2049,39.2207,111309.0
2016-05-06 15:40:00,49.35,49.37,49.3,49.3,122941.0,39.2128,39.2287,39.1731,39.1731,122941.0
2016-05-06 15:50:00,49.3,49.36,49.3,49.35,316075.0,39.1731,39.2207,39.1731,39.2128,316075.0
2016-05-09 09:30:00,49.44,49.79,49.44,49.79,100808.0,39.2843,39.5624,39.2843,39.5624,100808.0
2016-05-09 09:40:00,49.79,49.89,49.71,49.88,90385.0,39.5624,39.6419,39.4988,39.6339,90385.0
2016-05-09 09:50:00,49.9,50.0,49.88,50.0,104260.0,39.6498,39.7293,39.6339,39.7293,104260.0
2016-05-09 10:00:00,50.0,50.16,49.99,50.12,206876.0,39.7293,39.8564,39.7213,39.8246,206876.0
2016-05-09 10:10:00,50.12,50.24,50.11,50.24,142882.0,39.8246,39.92,39.8167,39.92,142882.0
2016-05-09 10:20:00,50.25,50.3,50.13,50.17,89611.0,39.9279,39.9677,39.8326,39.8644,89611.0
2016-05-09 10:30:00,50.16,50.21,50.05,50.06,68234.0,39.8564,39.8961,39.769,39.777,68234.0
2016-05-09 10:40:00,50.05,50.09,49.91,49.93,135821.0,39.769,39.8008,39.6578,39.6737,135821.0
2016-05-09 10:50:00,49.94,50.0,49.92,49.99,68910.0,39.6816,39.7293,39.6657,39.7213,68910.0
2016-05-09 11:00:00,50.0,50.01,49.95,50.0,99205.0,39.7293,39.7372,39.6895,39.7293,99205.0
2016-05-09 11:10:00,49.99,50.0,49.91,49.92,62006.0,39.7213,39.7293,39.6578,39.6657,62006.0
2016-05-09 11:20:00,49.91,49.94,49.83,49.84,69189.0,39.6578,39.6816,39.5942,39.6021,69189.0
2016-05-09 11:30:00,49.84,49.87,49.83,49.87,44739.0,39.6021,39.626,39.5942,39.626,44739.0
2016-05-09 11:40:00,49.87,49.97,49.86,49.94,140630.0,39.626,39.7054,39.618,39.6816,140630.0
2016-05-09 11:50:00,49.93,50.01,49.93,49.97,47910.0,39.6737,39.7372,39.6737,39.7054,47910.0
2016-05-09 12:00:00,49.97,49.98,49.83,49.86,47059.0,39.7054,39.7134,39.5942,39.618,47059.0
2016-05-09 12:10:00,49.86,49.86,49.76,49.79,56831.0,39.618,39.618,39.5386,39.5624,56831.0
2016-05-09 12:20:00,49.79,49.79,49.75,49.79,30938.0,39.5624,39.5624,39.5306,39.5624,30938.0
2016-05-09 12:30:00,49.79,49.86,49.79,49.8,72426.0,39.5624,39.618,39.5624,39.5704,72426.0
2016-05-09 12:40:00,49.81,49.84,49.77,49.81,36838.0,39.5783,39.6021,39.5465,39.5783,36838.0
2016-05-09 12:50:00,49.82,49.83,49.74,49.74,44112.0,39.5863,39.5942,39.5227,39.5227,44112.0
2016-05-09 13:00:00,49.75,49.81,49.74,49.8,37125.0,39.5306,39.5783,39.5227,39.5704,37125.0
2016-05-09 13:10:00,49.8,49.8,49.75,49.76,42147.0,39.5704,39.5704,39.5306,39.5386,42147.0
2016-05-09 13:20:00,49.77,49.81,49.76,49.78,32791.0,39.5465,39.5783,39.5386,39.5545,32791.0
2016-05-09 13:30:00,49.79,49.83,49.78,49.79,42715.0,39.5624,39.5942,39.5545,39.5624,42715.0
2016-05-09 13:40:00,49.8,49.84,49.8,49.8,36553.0,39.5704,39.6021,39.5704,39.5704,36553.0
2016-05-09 13:50:00,49.81,49.85,49.78,49.8,82503.0,39.5783,39.6101,39.5545,39.5704,82503.0
2016-05-09 14:00:00,49.8,49.85,49.79,49.8,102813.0,39.5704,39.6101,39.5624,39.5704,102813.0
2016-05-09 14:10:00,49.8,49.83,49.79,49.82,107048.0,39.5704,39.5942,39.5624,39.5863,107048.0
2016-05-09 14:20:00,49.81,49.87,49.79,49.86,83959.0,39.5783,39.626,39.5624,39.618,83959.0
2016-05-09 14:30:00,49.86,49.86,49.77,49.84,91475.0,39.618,39.618,39.5465,39.6021,91475.0
2016-05-09 14:40:00,49.83,49.86,49.81,49.86,45232.0,39.5942,39.618,39.5783,39.618,45232.0
2016-05-09 14:50:00,49.85,49.9,49.84,49.9,61748.0,39.6101,39.6498,39.6021,39.6498,61748.0
2016-05-09 15:00:00,49.9,49.91,49.82,49.84,95123.0,39.6498,39.6578,39.5863,39.6021,95123.0
2016-05-09 15:10:00,49.84,49.9,49.83,49.89,95415.0,39.6021,39.6498,39.5942,39.6419,95415.0
2016-05-09 15:20:00,49.89,49.91,49.85,49.85,59765.0,39.6419,39.6578,39.6101,39.6101,59765.0
2016-05-09 15:30:00,49.85,49.86,49.81,49.81,113007.0,39.6101,39.618,39.5783,39.5783,113007.0
2016-05-09 15:40:00,49.82,49.82,49.76,49.76,109924.0,39.5863,39.5863,39.5386,39.5386,109924.0
2016-05-09 15:50:00,49.76,49.78,49.7,49.73,316492.0,39.5386,39.5545,39.4909,39.5147,316492.0
2016-05-10 09:30:00,49.78,50.13,49.74,50.01,79403.0,39.5545,39.8326,39.5227,39.7372,79403.0
2016-05-10 09:40:00,50.01,50.24,49.96,50.17,108192.0,39.7372,39.92,39.6975,39.8644,108192.0
2016-05-10 09:50:00,50.17,50.24,50.14,50.18,47834.0,39.8644,39.92,39.8405,39.8723,47834.0
2016-05-10 10:00:00,50.18,50.2,50.08,50.1,57435.0,39.8723,39.8882,39.7928,39.8087,57435.0
2016-05-10 10:10:00,50.1,50.13,50.01,50.03,47829.0,39.8087,39.8326,39.7372,39.7531,47829.0
2016-05-10 10:20:00,50.03,50.05,49.97,49.98,68178.0,39.7531,39.769,39.7054,39.7134,68178.0
2016-05-10 10:30:00,49.98,50.04,49.98,49.99,53666.0,39.7134,39.7611,39.7134,39.7213,53666.0
2016-05-10 10:40:00,50.0,50.04,49.96,49.97,64094.0,39.7293,39.7611,39.6975,39.7054,64094.0
2016-05-10 10:50:00,49.98,50.01,49.96,49.99,61079.0,39.7134,39.7372,39.6975,39.7213,61079.0
2016-05-10 11:00:00,50.0,50.1,50.0,50.09,116321.0,39.7293,39.8087,39.7293,39.8008,116321.0
2016-05-10 11:10:00,50.09,50.09,49.91,49.91,67769.0,39.8008,39.8008,39.6578,39.6578,67769.0
2016-05-10 11:20:00,49.92,49.95,49.91,49.92,31898.0,39.6657,39.6895,39.6578,39.6657,31898.0
2016-05-10 11:30:00,49.92,50.0,49.92,49.98,29115.0,39.6657,39.7293,39.6657,39.7134,29115.0
2016-05-10 11:40:00,49.98,50.03,49.95,50.01,39217.0,39.7134,39.7531,39.6895,39.7372,39217.0
2016-05-10 11:50:00,50.0,50.06,49.97,50.01,81358.0,39.7293,39.777,39.7054,39.7372,81358.0
2016-05-10 12:00:00,50.01,50.08,49.96,50.06,83283.0,39.7372,39.7928,39.6975,39.777,83283.0
2016-05-10 12:10:00,50.07,50.13,50.06,50.13,33851.0,39.7849,39.8326,39.777,39.8326,33851.0
2016-05-10 12:20:00,50.13,50.15,50.11,50.13,26341.0,39.8326,39.8485,39.8167,39.8326,26341.0
2016-05-10 12:30:00,50.13,50.13,50.06,50.09,33239.0,39.8326,39.8326,39.777,39.8008,33239.0
2016-05-10 12:40:00,50.1,50.12,50.05,50.05,27591.0,39.8087,39.8246,39.769,39.769,27591.0
2016-05-10 12:50:00,50.05,50.09,50.04,50.05,21675.0,39.769,39.8008,39.7611,39.769,21675.0
2016-05-10 13:00:00,50.05,50.11,50.05,50.1,27200.0,39.769,39.8167,39.769,39.8087,27200.0
2016-05-10 13:10:00,50.09,50.11,50.07,50.08,22732.0,39.8008,39.8167,39.7849,39.7928,22732.0
2016-05-10 13:20:00,50.08,50.13,50.04,50.12,32002.0,39.7928,39.8326,39.7611,39.8246,32002.0
2016-05-10 13:30:00,50.11,50.11,50.05,50.09,33559.0,39.8167,39.8167,39.769,39.8008,33559.0
2016-05-10 13:40:00,50.1,50.14,50.1,50.13,22586.0,39.8087,39.8405,39.8087,39.8326,22586.0
2016-05-10 13:50:00,50.13,50.15,50.12,50.13,23223.0,39.8326,39.8485,39.8246,39.8326,23223.0
2016-05-10 14:00:00,50.13,50.13,50.09,50.1,40749.0,39.8326,39.8326,39.8008,39.8087,40749.0
2016-05-10 14:10:00,50.11,50.13,50.06,50.06,46966.0,39.8167,39.8326,39.777,39.777,46966.0
2016-05-10 14:20:00,50.06,50.14,50.06,50.13,30026.0,39.777,39.8405,39.777,39.8326,30026.0
2016-05-10 14:30:00,50.13,50.15,50.1,50.14,38604.0,39.8326,39.8485,39.8087,39.8405,38604.0
2016-05-10 14:40:00,50.15,50.19,50.12,50.18,57698.0,39.8485,39.8802,39.8246,39.8723,57698.0
2016-05-10 14:50:00,50.19,50.2,50.15,50.16,41990.0,39.8802,39.8882,39.8485,39.8564,41990.0
2016-05-10 15:00:00,50.16,50.17,50.12,50.15,56228.0,39.8564,39.8644,39.8246,39.8485,56228.0
2016-05-10 15:10:00,50.15,50.2,50.15,50.16,45904.0,39.8485,39.8882,39.8485,39.8564,45904.0
2016-05-10 15:20:00,50.17,50.19,50.15,50.15,80672.0,39.8644,39.8802,39.8485,39.8485,80672.0
2016-05-10 15:30:00,50.15,50.16,50.11,50.15,72285.0,39.8485,39.8564,39.8167,39.8485,72285.0
2016-05-10 15:40:00,50.15,50.18,50.12,50.12,80718.0,39.8485,39.8723,39.8246,39.8246,80718.0
2016-05-10 15:50:00,50.13,50.18,50.09,50.18,268877.0,39.8326,39.8723,39.8008,39.8723,268877.0
2016-05-11 09:30:00,50.17,50.32,50.12,50.27,87217.0,39.8644,39.9835,39.8246,39.9438,87217.0
2016-05-11 09:40:00,50.26,50.29,50.18,50.24,65397.0,39.9359,39.9597,39.8723,39.92,65397.0
2016-05-11 09:50:00,50.23,50.33,50.18,50.32,65944.0,39.912,39.9915,39.8723,39.9835,65944.0
2016-05-11 10:00:00,50.32,50.35,50.28,50.34,61506.0,39.9835,40.0074,39.9518,39.9994,61506.0
2016-05-11 10:10:00,50.34,50.38,50.3,50.3,30882.0,39.9994,40.0312,39.9677,39.9677,30882.0
2016-05-11 10:20:00,50.31,50.36,50.3,50.36,40321.0,39.9756,40.0153,39.9677,40.0153,40321.0
2016-05-11 10:30:00,50.36,50.39,50.22,50.25,62959.0,40.0153,40.0392,39.9041,39.9279,62959.0
2016-05-11 10:40:00,50.25,50.32,50.18,50.23,155715.0,39.9279,39.9835,39.8723,39.912,155715.0
2016-05-11 10:50:00,50.24,50.31,50.21,50.24,75080.0,39.92,39.9756,39.8961,39.92,75080.0
2016-05-11 11:00:00,50.24,50.26,50.15,50.16,46303.0,39.92,39.9359,39.8485,39.8564,46303.0
2016-05-11 11:10:00,50.16,50.22,50.14,50.19,41261.0,39.8564,39.9041,39.8405,39.8802,41261.0
2016-05-11 11:20:00,50.19,50.2,50.08,50.16,48675.0,39.8802,39.8882,39.7928,39.8564,48675.0
2016-05-11 11:30:00,50.15,50.15,50.08,50.09,40619.0,39.8485,39.8485,39.7928,39.8008,40619.0
2016-05-11 11:40:00,50.09,50.13,50.02,50.03,37226.0,39.8008,39.8326,39.7452,39.7531,37226.0
2016-05-11 11:50:00,50.03,50.04,49.98,49.99,35356.0,39.7531,39.7611,39.7134,39.7213,35356.0
2016-05-11 12:00:00,49.99,50.03,49.98,50.03,46752.0,39.7213,39.7531,39.7134,39.7531,46752.0
2016-05-11 12:10:00,50.04,50.08,50.02,50.07,34755.0,39.7611,39.7928,39.7452,39.7849,34755.0
2016-05-11 12:20:00,50.07,50.14,50.05,50.14,53434.0,39.7849,39.8405,39.769,39.8405,53434.0
2016-05-11 12:30:00,50.14,50.18,50.12,50.18,51642.0,39.8405,39.8723,39.8246,39.8723,51642.0
2016-05-11 12:40:00,50.18,50.22,50.15,50.17,35072.0,39.8723,39.9041,39.8485,39.8644,35072.0
2016-05-11 12:50:00,50.17,50.21,50.16,50.17,20457.0,39.8644,39.8961,39.8564,39.8644,20457.0
2016-05-11 13:00:00,50.17,50.2,50.13,50.19,27099.0,39.8644,39.8882,39.8326,39.8802,27099.0
2016-05-11 13:10:00,50.2,50.21,50.14,50.18,36258.0,39.8882,39.8961,39.8405,39.8723,36258.0
2016-05-11 13:20:00,50.19,50.23,50.18,50.19,29512.0,39.8802,39.912,39.8723,39.8802,29512.0
2016-05-11 13:30:00,50.19,50.2,50.16,50.19,26389.0,39.8802,39.8882,39.8564,39.8802,26389.0
2016-05-11 13:40:00,50.19,50.24,50.16,50.24,32187.0,39.8802,39.92,39.8564,39.92,32187.0
2016-05-11 13:50:00,50.25,50.26,50.21,50.21,26353.0,39.9279,39.9359,39.8961,39.8961,26353.0
2016-05-11 14:00:00,50.2,50.23,50.19,50.21,33980.0,39.8882,39.912,39.8802,39.8961,33980.0
2016-05-11 14:10:00,50.21,50.22,50.15,50.19,39739.0,39.8961,39.9041,39.8485,39.8802,39739.0
2016-05-11 14:20:00,50.19,50.21,50.18,50.2,45750.0,39.8802,39.8961,39.8723,39.8882,45750.0
2016-05-11 14:30:00,50.2,50.2,50.15,50.16,73188.0,39.8882,39.8882,39.8485,39.8564,73188.0
2016-05-11 14:40:00,50.15,50.17,50.1,50.1,38187.0,39.8485,39.8644,39.8087,39.8087,38187.0
2016-05-11 14:50:00,50.1,50.14,50.09,50.13,47474.0,39.8087,39.8405,39.8008,39.8326,47474.0
2016-05-11 15:00:00,50.14,50.16,50.11,50.15,63871.0,39.8405,39.8564,39.8167,39.8485,63871.0
2016-05-11 15:10:00,50.14,50.18,50.13,50.17,50593.0,39.8405,39.8723,39.8326,39.8644,50593.0
2016-05-11 15:20:00,50.17,50.25,50.16,50.23,46014.0,39.8644,39.9279,39.8564,39.912,46014.0
2016-05-11 15:30:00,50.23,50.31,50.23,50.28,91367.0,39.912,39.9756,39.912,39.9518,91367.0
2016-05-11 15:40:00,50.28,50.31,50.26,50.27,214145.0,39.9518,39.9756,39.9359,39.9438,214145.0
2016-05-11 15:50:00,50.27,50.28,50.21,50.23,214567.0,39.9438,39.9518,39.8961,39.912,214567.0
2016-05-12 09:30:00,50.32,50.33,50.2,50.27,51357.0,39.9835,39.9915,39.8882,39.9438,51357.0
2016-05-12 09:40:00,50.27,50.48,50.27,50.4,53048.0,39.9438,40.1107,39.9438,40.0471,53048.0
2016-05-12 09:50:00,50.39,50.6,50.39,50.57,76674.0,40.0392,40.206,40.0392,40.1822,76674.0
2016-05-12 10:00:00,50.57,50.6,50.53,50.55,40347.0,40.1822,40.206,40.1504,40.1663,40347.0
2016-05-12 10:10:00,50.57,50.68,50.55,50.59,62247.0,40.1822,40.2696,40.1663,40.1981,62247.0
2016-05-12 10:20:00,50.6,50.63,50.58,50.59,92860.0,40.206,40.2299,40.1901,40.1981,92860.0
2016-05-12 10:30:00,50.6,50.61,50.5,50.55,66723.0,40.206,40.214,40.1266,40.1663,66723.0
2016-05-12 10:40:00,50.55,50.56,50.43,50.45,158624.0,40.1663,40.1742,40.071,40.0868,158624.0
2016-05-12 10:50:00,50.45,50.48,50.41,50.42,101505.0,40.0868,40.1107,40.0551,40.063,101505.0
2016-05-12 11:00:00,50.42,50.44,50.27,50.29,98466.0,40.063,40.0789,39.9438,39.9597,98466.0
2016-05-12 11:10:00,50.28,50.31,50.26,50.3,50642.0,39.9518,39.9756,39.9359,39.9677,50642.0
2016-05-12 11:20:00,50.3,50.36,50.27,50.3,54827.0,39.9677,40.0153,39.9438,39.9677,54827.0
2016-05-12 11:30:00,50.31,50.34,50.2,50.21,98417.0,39.9756,39.9994,39.8882,39.8961,98417.0
2016-05-12 11:40:00,50.22,50.29,50.21,50.26,82140.0,39.9041,39.9597,39.8961,39.9359,82140.0
2016-05-12 11:50:00,50.25,50.27,50.15,50.16,45187.0,39.9279,39.9438,39.8485,39.8564,45187.0
2016-05-12 12:00:00,50.16,50.18,50.02,50.08,144535.0,39.8564,39.8723,39.7452,39.7928,144535.0
2016-05-12 12:10:00,50.06,50.16,50.05,50.14,32975.0,39.777,39.8564,39.769,39.8405,32975.0
2016-05-12 12:20:00,50.14,50.15,50.1,50.13,28566.0,39.8405,39.8485,39.8087,39.8326,28566.0
2016-05-12 12:30:00,50.13,50.14,50.03,50.03,62455.0,39.8326,39.8405,39.7531,39.7531,62455.0
2016-05-12 12:40:00,50.03,50.11,50.0,50.09,64152.0,39.7531,39.8167,39.7293,39.8008,64152.0
2016-05-12 12:50:00,50.09,50.11,50.07,50.09,46499.0,39.8008,39.8167,39.7849,39.8008,46499.0
2016-05-12 13:00:00,50.09,50.15,50.09,50.14,61109.0,39.8008,39.8485,39.8008,39.8405,61109.0
2016-05-12 13:10:00,50.15,50.15,50.1,50.1,69045.0,39.8485,39.8485,39.8087,39.8087,69045.0
2016-05-12 13:20:00,50.11,50.12,50.09,50.11,53624.0,39.8167,39.8246,39.8008,39.8167,53624.0
2016-05-12 13:30:00,50.11,50.12,50.03,50.04,42301.0,39.8167,39.8246,39.7531,39.7611,42301.0
2016-05-12 13:40:00,50.04,50.19,50.03,50.16,79639.0,39.7611,39.8802,39.7531,39.8564,79639.0
2016-05-12 13:50:00,50.17,50.22,50.15,50.22,51018.0,39.8644,39.9041,39.8485,39.9041,51018.0
2016-05-12 14:00:00,50.22,50.29,50.21,50.28,57491.0,39.9041,39.9597,39.8961,39.9518,57491.0
2016-05-12 14:10:00,50.28,50.32,50.27,50.29,58079.0,39.9518,39.9835,39.9438,39.9597,58079.0
2016-05-12 14:20:00,50.29,50.37,50.29,50.35,68160.0,39.9597,40.0233,39.9597,40.0074,68160.0
2016-05-12 14:30:00,50.35,50.35,50.29,50.3,62276.0,40.0074,40.0074,39.9597,39.9677,62276.0
2016-05-12 14:40:00,50.31,50.32,50.26,50.26,58106.0,39.9756,39.9835,39.9359,39.9359,58106.0
2016-05-12 14:50:00,50.26,50.29,50.25,50.25,58375.0,39.9359,39.9597,39.9279,39.9279,58375.0
2016-05-12 15:00:00,50.25,50.27,50.2,50.21,60900.0,39.9279,39.9438,39.8882,39.8961,60900.0
2016-05-12 15:10:00,50.21,50.25,50.2,50.22,75022.0,39.8961,39.9279,39.8882,39.9041,75022.0
2016-05-12 15:20:00,50.23,50.23,50.19,50.21,92365.0,39.912,39.912,39.8802,39.8961,92365.0
2016-05-12 15:30:00,50.2,50.21,50.18,50.2,126112.0,39.8882,39.8961,39.8723,39.8882,126112.0
2016-05-12 15:40:00,50.2,50.21,50.17,50.19,135019.0,39.8882,39.8961,39.8644,39.8802,135019.0
2016-05-12 15:50:00,50.19,50.19,50.13,50.19,264772.0,39.8802,39.8802,39.8326,39.8802,264772.0
2016-05-13 09:30:00,50.16,50.35,49.94,50.02,115700.0,39.8564,40.0074,39.6816,39.7452,115700.0
2016-05-13 09:40:00,50.01,50.23,50.01,50.22,69947.0,39.7372,39.912,39.7372,39.9041,69947.0
2016-05-13 09:50:00,50.22,50.23,50.08,50.13,54893.0,39.9041,39.912,39.7928,39.8326,54893.0
2016-05-13 10:00:00,50.14,50.19,50.07,50.14,54492.0,39.8405,39.8802,39.7849,39.8405,54492.0
2016-05-13 10:10:00,50.13,50.17,50.05,50.17,42350.0,39.8326,39.8644,39.769,39.8644,42350.0
2016-05-13 10:20:00,50.18,50.26,50.16,50.2,47002.0,39.8723,39.9359,39.8564,39.8882,47002.0
2016-05-13 10:30:00,50.2,50.32,50.18,50.28,36913.0,39.8882,39.9835,39.8723,39.9518,36913.0
2016-05-13 10:40:00,50.28,50.28,50.14,50.2,69737.0,39.9518,39.9518,39.8405,39.8882,69737.0
2016-05-13 10:50:00,50.2,50.3,50.2,50.25,48262.0,39.8882,39.9677,39.8882,39.9279,48262.0
2016-05-13 11:00:00,50.25,50.34,50.24,50.32,31319.0,39.9279,39.9994,39.92,39.9835,31319.0
2016-05-13 11:10:00,50.33,50.37,50.29,50.35,38953.0,39.9915,40.0233,39.9597,40.0074,38953.0
2016-05-13 11:20:00,50.35,50.44,50.32,50.41,33597.0,40.0074,40.0789,39.9835,40.0551,33597.0
2016-05-13 11:30:00,50.43,50.5,50.41,50.48,114279.0,40.071,40.1266,40.0551,40.1107,114279.0
2016-05-13 11:40:00,50.48,50.49,50.39,50.4,63917.0,40.1107,40.1186,40.0392,40.0471,63917.0
2016-05-13 11:50:00,50.39,50.4,50.28,50.28,47287.0,40.0392,40.0471,39.9518,39.9518,47287.0
2016-05-13 12:00:00,50.27,50.33,50.25,50.29,30888.0,39.9438,39.9915,39.9279,39.9597,30888.0
2016-05-13 12:10:00,50.29,50.31,50.26,50.28,42283.0,39.9597,39.9756,39.9359,39.9518,42283.0
2016-05-13 12:20:00,50.29,50.31,50.27,50.27,46879.0,39.9597,39.9756,39.9438,39.9438,46879.0
2016-05-13 12:30:00,50.27,50.29,50.21,50.25,40903.0,39.9438,39.9597,39.8961,39.9279,40903.0
2016-05-13 12:40:00,50.25,50.25,50.2,50.22,27119.0,39.9279,39.9279,39.8882,39.9041,27119.0
2016-05-13 12:50:00,50.21,50.29,50.21,50.27,56144.0,39.8961,39.9597,39.8961,39.9438,56144.0
2016-05-13 13:00:00,50.27,50.33,50.23,50.32,137771.0,39.9438,39.9915,39.912,39.9835,137771.0
2016-05-13 13:10:00,50.32,50.34,50.3,50.3,44887.0,39.9835,39.9994,39.9677,39.9677,44887.0
2016-05-13 13:20:00,50.3,50.32,50.22,50.24,33478.0,39.9677,39.9835,39.9041,39.92,33478.0
2016-05-13 13:30:00,50.23,50.29,50.23,50.27,33535.0,39.912,39.9597,39.912,39.9438,33535.0
2016-05-13 13:40:00,50.27,50.32,50.25,50.25,22497.0,39.9438,39.9835,39.9279,39.9279,22497.0
2016-05-13 13:50:00,50.25,50.26,50.16,50.16,55066.0,39.9279,39.9359,39.8564,39.8564,55066.0
2016-05-13 14:00:00,50.15,50.2,50.13,50.13,50641.0,39.8485,39.8882,39.8326,39.8326,50641.0
2016-05-13 14:10:00,50.12,50.15,50.07,50.1,50807.0,39.8246,39.8485,39.7849,39.8087,50807.0
2016-05-13 14:20:00,50.09,50.13,50.06,50.13,39148.0,39.8008,39.8326,39.777,39.8326,39148.0
2016-05-13 14:30:00,50.13,50.16,50.09,50.12,47569.0,39.8326,39.8564,39.8008,39.8246,47569.0
2016-05-13 14:40:00,50.12,50.18,50.05,50.18,62810.0,39.8246,39.8723,39.769,39.8723,62810.0
2016-05-13 14:50:00,50.19,50.23,50.16,50.22,49898.0,39.8802,39.912,39.8564,39.9041,49898.0
2016-05-13 15:00:00,50.22,50.23,50.15,50.16,81010.0,39.9041,39.912,39.8485,39.8564,81010.0
2016-05-13 15:10:00,50.16,50.24,50.16,50.21,114932.0,39.8564,39.92,39.8564,39.8961,114932.0
2016-05-13 15:20:00,50.21,50.21,50.14,50.14,138753.0,39.8961,39.8961,39.8405,39.8405,138753.0
2016-05-13 15:30:00,50.15,50.17,50.13,50.15,126558.0,39.8485,39.8644,39.8326,39.8485,126558.0
2016-05-13 15:40:00,50.15,50.16,50.08,50.14,188345.0,39.8485,39.8564,39.7928,39.8405,188345.0
2016-05-13 15:50:00,50.14,50.18,50.11,50.14,346156.0,39.8405,39.8723,39.8167,39.8405,346156.0
2016-05-16 09:30:00,50.11,50.21,50.01,50.1,70921.0,39.8167,39.8961,39.7372,39.8087,70921.0
2016-05-16 09:40:00,50.15,50.26,50.12,50.15,46770.0,39.8485,39.9359,39.8246,39.8485,46770.0
2016-05-16 09:50:00,50.15,50.33,50.14,50.25,39559.0,39.8485,39.9915,39.8405,39.9279,39559.0
2016-05-16 10:00:00,50.26,50.29,50.04,50.1,42164.0,39.9359,39.9597,39.7611,39.8087,42164.0
2016-05-16 10:10:00,50.09,50.19,50.07,50.14,34960.0,39.8008,39.8802,39.7849,39.8405,34960.0
2016-05-16 10:20:00,50.14,50.15,50.08,50.12,40918.0,39.8405,39.8485,39.7928,39.8246,40918.0
2016-05-16 10:30:00,50.11,50.18,50.11,50.14,61853.0,39.8167,39.8723,39.8167,39.8405,61853.0
2016-05-16 10:40:00,50.15,50.18,50.14,50.16,54199.0,39.8485,39.8723,39.8405,39.8564,54199.0
2016-05-16 10:50:00,50.16,50.25,50.16,50.22,34753.0,39.8564,39.9279,39.8564,39.9041,34753.0
2016-05-16 11:00:00,50.23,50.32,50.23,50.31,31423.0,39.912,39.9835,39.912,39.9756,31423.0
2016-05-16 11:10:00,50.32,50.32,50.25,50.3,28171.0,39.9835,39.9835,39.9279,39.9677,28171.0
2016-05-16 11:20:00,50.3,50.38,50.29,50.38,25474.0,39.9677,40.0312,39.9597,40.0312,25474.0
2016-05-16 11:30:00,50.39,50.43,50.36,50.37,32694.0,40.0392,40.071,40.0153,40.0233,32694.0
2016-05-16 11:40:00,50.37,50.43,50.37,50.43,44178.0,40.0233,40.071,40.0233,40.071,44178.0
2016-05-16 11:50:00,50.43,50.46,50.4,50.41,27597.0,40.071,40.0948,40.0471,40.0551,27597.0
2016-05-16 12:00:00,50.4,50.44,50.4,50.41,34346.0,40.0471,40.0789,40.0471,40.0551,34346.0
2016-05-16 12:10:00,50.41,50.44,50.32,50.33,64243.0,40.0551,40.0789,39.9835,39.9915,64243.0
2016-05-16 12:20:00,50.33,50.33,50.28,50.3,20096.0,39.9915,39.9915,39.9518,39.9677,20096.0
2016-05-16 12:30:00,50.29,50.4,50.29,50.4,30104.0,39.9597,40.0471,39.9597,40.0471,30104.0
2016-05-16 12:40:00,50.39,50.46,50.39,50.44,35996.0,40.0392,40.0948,40.0392,40.0789,35996.0
2016-05-16 12:50:00,50.43,50.5,50.42,50.45,59742.0,40.071,40.1266,40.063,40.0868,59742.0
2016-05-16 13:00:00,50.46,50.47,50.35,50.36,38128.0,40.0948,40.1027,40.0074,40.0153,38128.0
2016-05-16 13:10:00,50.36,50.37,50.33,50.34,24171.0,40.0153,40.0233,39.9915,39.9994,24171.0
2016-05-16 13:20:00,50.34,50.36,50.3,50.32,35118.0,39.9994,40.0153,39.9677,39.9835,35118.0
2016-05-16 13:30:00,50.33,50.35,50.3,50.32,37126.0,39.9915,40.0074,39.9677,39.9835,37126.0
2016-05-16 13:40:00,50.32,50.35,50.29,50.34,26799.0,39.9835,40.0074,39.9597,39.9994,26799.0
2016-05-16 13:50:00,50.34,50.39,50.33,50.34,31161.0,39.9994,40.0392,39.9915,39.9994,31161.0
2016-05-16 14:00:00,50.34,50.39,50.33,50.39,95774.0,39.9994,40.0392,39.9915,40.0392,95774.0
2016-05-16 14:10:00,50.37,50.41,50.36,50.39,38232.0,40.0233,40.0551,40.0153,40.0392,38232.0
2016-05-16 14:20:00,50.39,50.4,50.37,50.4,44893.0,40.0392,40.0471,40.0233,40.0471,44893.0
2016-05-16 14:30:00,50.4,50.43,50.37,50.37,40600.0,40.0471,40.071,40.0233,40.0233,40600.0
2016-05-16 14:40:00,50.37,50.4,50.36,50.39,24499.0,40.0233,40.0471,40.0153,40.0392,24499.0
2016-05-16 14:50:00,50.39,50.4,50.35,50.36,30454.0,40.0392,40.0471,40.0074,40.0153,30454.0
2016-05-16 15:00:00,50.36,50.38,50.33,50.35,41078.0,40.0153,40.0312,39.9915,40.0074,41078.0
2016-05-16 15:10:00,50.35,50.36,50.3,50.31,61138.0,40.0074,40.0153,39.9677,39.9756,61138.0
2016-05-16 15:20:00,50.32,50.35,50.28,50.28,57718.0,39.9835,40.0074,39.9518,39.9518,57718.0
2016-05-16 15:30:00,50.29,50.31,50.24,50.3,79368.0,39.9597,39.9756,39.92,39.9677,79368.0
2016-05-16 15:40:00,50.31,50.31,50.19,50.21,91708.0,39.9756,39.9756,39.8802,39.8961,91708.0
2016-05-16 15:50:00,50.21,50.22,50.15,50.21,217348.0,39.8961,39.9041,39.8485,39.8961,217348.0
2016-05-17 09:30:00,50.01,50.32,49.84,50.13,131135.0,39.7372,39.9835,39.6021,39.8326,131135.0
2016-05-17 09:40:00,50.13,50.24,49.98,50.05,90429.0,39.8326,39.92,39.7134,39.769,90429.0
2016-05-17 09:50:00,50.04,50.04,49.92,49.95,62024.0,39.7611,39.7611,39.6657,39.6895,62024.0
2016-05-17 10:00:00,49.95,49.95,49.76,49.78,114603.0,39.6895,39.6895,39.5386,39.5545,114603.0
2016-05-17 10:10:00,49.79,49.9,49.75,49.87,59286.0,39.5624,39.6498,39.5306,39.626,59286.0
2016-05-17 10:20:00,49.87,49.89,49.82,49.82,41191.0,39.626,39.6419,39.5863,39.5863,41191.0
2016-05-17 10:30:00,49.83,49.83,49.74,49.8,34175.0,39.5942,39.5942,39.5227,39.5704,34175.0
2016-05-17 10:40:00,49.79,49.88,49.79,49.82,47214.0,39.5624,39.6339,39.5624,39.5863,47214.0
2016-05-17 10:50:00,49.82,49.87,49.8,49.86,50566.0,39.5863,39.626,39.5704,39.618,50566.0
2016-05-17 11:00:00,49.86,49.89,49.77,49.79,60184.0,39.618,39.6419,39.5465,39.5624,60184.0
2016-05-17 11:10:00,49.79,49.8,49.72,49.75,65754.0,39.5624,39.5704,39.5068,39.5306,65754.0
2016-05-17 11:20:00,49.75,49.77,49.7,49.72,38614.0,39.5306,39.5465,39.4909,39.5068,38614.0
2016-05-17 11:30:00,49.71,49.77,49.68,49.7,62843.0,39.4988,39.5465,39.475,39.4909,62843.0
2016-05-17 11:40:00,49.69,49.7,49.61,49.65,72155.0,39.483,39.4909,39.4194,39.4512,72155.0
2016-05-17 11:50:00,49.66,49.72,49.65,49.72,49590.0,39.4591,39.5068,39.4512,39.5068,49590.0
2016-05-17 12:00:00,49.71,49.74,49.7,49.71,43477.0,39.4988,39.5227,39.4909,39.4988,43477.0
2016-05-17 12:10:00,49.7,49.71,49.59,49.6,39825.0,39.4909,39.4988,39.4035,39.4114,39825.0
2016-05-17 12:20:00,49.59,49.61,49.56,49.58,43014.0,39.4035,39.4194,39.3797,39.3956,43014.0
2016-05-17 12:30:00,49.59,49.6,49.56,49.56,26339.0,39.4035,39.4114,39.3797,39.3797,26339.0
2016-05-17 12:40:00,49.56,49.59,49.55,49.56,31924.0,39.3797,39.4035,39.3717,39.3797,31924.0
2016-05-17 12:50:00,49.56,49.59,49.55,49.57,40543.0,39.3797,39.4035,39.3717,39.3876,40543.0
2016-05-17 13:00:00,49.56,49.56,49.52,49.53,42334.0,39.3797,39.3797,39.3479,39.3558,42334.0
2016-05-17 13:10:00,49.52,49.53,49.47,49.51,50861.0,39.3479,39.3558,39.3081,39.3399,50861.0
2016-05-17 13:20:00,49.51,49.52,49.48,49.51,32860.0,39.3399,39.3479,39.3161,39.3399,32860.0
2016-05-17 13:30:00,49.51,49.57,49.51,49.55,34111.0,39.3399,39.3876,39.3399,39.3717,34111.0
2016-05-17 13:40:00,49.55,49.56,49.45,49.46,59162.0,39.3717,39.3797,39.2923,39.3002,59162.0
2016-05-17 13:50:00,49.46,49.46,49.33,49.33,53262.0,39.3002,39.3002,39.1969,39.1969,53262.0
2016-05-17 14:00:00,49.34,49.39,49.33,49.37,65173.0,39.2049,39.2446,39.1969,39.2287,65173.0
2016-05-17 14:10:00,49.36,49.43,49.35,49.35,57064.0,39.2207,39.2764,39.2128,39.2128,57064.0
2016-05-17 14:20:00,49.35,49.36,49.26,49.34,54674.0,39.2128,39.2207,39.1413,39.2049,54674.0
2016-05-17 14:30:00,49.34,49.34,49.28,49.29,93739.0,39.2049,39.2049,39.1572,39.1651,93739.0
2016-05-17 14:40:00,49.3,49.32,49.28,49.3,99029.0,39.1731,39.189,39.1572,39.1731,99029.0
2016-05-17 14:50:00,49.29,49.35,49.24,49.34,100441.0,39.1651,39.2128,39.1254,39.2049,100441.0
2016-05-17 15:00:00,49.34,49.42,49.32,49.37,152927.0,39.2049,39.2684,39.189,39.2287,152927.0
2016-05-17 15:10:00,49.37,49.38,49.28,49.3,174093.0,39.2287,39.2366,39.1572,39.1731,174093.0
2016-05-17 15:20:00,49.3,49.33,49.16,49.19,112235.0,39.1731,39.1969,39.0618,39.0857,112235.0
2016-05-17 15:30:00,49.19,49.3,49.18,49.3,126583.0,39.0857,39.1731,39.0777,39.1731,126583.0
2016-05-17 15:40:00,49.3,49.33,49.25,49.26,199856.0,39.1731,39.1969,39.1333,39.1413,199856.0
2016-05-17 15:50:00,49.26,49.3,49.22,49.29,463865.0,39.1413,39.1731,39.1095,39.1651,463865.0
2016-05-18 09:30:00,49.08,49.21,48.61,48.62,182399.0,38.9983,39.1016,38.6248,38.6328,182399.0
2016-05-18 09:40:00,48.6,48.87,48.47,48.54,206285.0,38.6169,38.8314,38.5136,38.5692,206285.0
2016-05-18 09:50:00,48.53,48.72,48.52,48.52,80679.0,38.5612,38.7122,38.5533,38.5533,80679.0
2016-05-18 10:00:00,48.53,48.71,48.52,48.69,75834.0,38.5612,38.7043,38.5533,38.6884,75834.0
2016-05-18 10:10:00,48.69,48.93,48.67,48.92,117305.0,38.6884,38.8791,38.6725,38.8711,117305.0
2016-05-18 10:20:00,48.93,48.93,48.84,48.88,70554.0,38.8791,38.8791,38.8076,38.8393,70554.0
2016-05-18 10:30:00,48.88,48.99,48.84,48.86,73934.0,38.8393,38.9267,38.8076,38.8235,73934.0
2016-05-18 10:40:00,48.86,48.87,48.71,48.82,109944.0,38.8235,38.8314,38.7043,38.7917,109944.0
2016-05-18 10:50:00,48.81,48.85,48.79,48.84,60552.0,38.7837,38.8155,38.7678,38.8076,60552.0
2016-05-18 11:00:00,48.84,48.86,48.76,48.8,63343.0,38.8076,38.8235,38.744,38.7758,63343.0
2016-05-18 11:10:00,48.81,48.96,48.81,48.94,58773.0,38.7837,38.9029,38.7837,38.887,58773.0
2016-05-18 11:20:00,48.94,49.08,48.93,48.98,113353.0,38.887,38.9983,38.8791,38.9188,113353.0
2016-05-18 11:30:00,48.98,49.02,48.9,48.96,55267.0,38.9188,38.9506,38.8552,38.9029,55267.0
2016-05-18 11:40:00,48.96,48.97,48.91,48.96,31894.0,38.9029,38.9109,38.8632,38.9029,31894.0
2016-05-18 11:50:00,48.95,48.96,48.84,48.84,58134.0,38.895,38.9029,38.8076,38.8076,58134.0
2016-05-18 12:00:00,48.84,48.89,48.83,48.85,39876.0,38.8076,38.8473,38.7996,38.8155,39876.0
2016-05-18 12:10:00,48.85,49.0,48.84,48.97,36358.0,38.8155,38.9347,38.8076,38.9109,36358.0
2016-05-18 12:20:00,48.97,49.01,48.92,48.94,42125.0,38.9109,38.9426,38.8711,38.887,42125.0
2016-05-18 12:30:00,48.94,48.99,48.91,48.99,40378.0,38.887,38.9267,38.8632,38.9267,40378.0
2016-05-18 12:40:00,48.98,49.0,48.94,48.95,37203.0,38.9188,38.9347,38.887,38.895,37203.0
2016-05-18 12:50:00,48.95,49.08,48.92,49.07,47617.0,38.895,38.9983,38.8711,38.9903,47617.0
2016-05-18 13:00:00,49.08,49.12,49.04,49.04,52259.0,38.9983,39.03,38.9665,38.9665,52259.0
2016-05-18 13:10:00,49.04,49.06,49.02,49.05,54827.0,38.9665,38.9824,38.9506,38.9744,54827.0
2016-05-18 13:20:00,49.05,49.15,49.03,49.13,82017.0,38.9744,39.0539,38.9585,39.038,82017.0
2016-05-18 13:30:00,49.13,49.18,49.11,49.17,40012.0,39.038,39.0777,39.0221,39.0698,40012.0
2016-05-18 13:40:00,49.17,49.23,49.16,49.18,42532.0,39.0698,39.1174,39.0618,39.0777,42532.0
2016-05-18 13:50:00,49.18,49.18,49.08,49.08,38154.0,39.0777,39.0777,38.9983,38.9983,38154.0
2016-05-18 14:00:00,49.08,49.08,48.68,48.87,123561.0,38.9983,38.9983,38.6804,38.8314,123561.0
2016-05-18 14:10:00,48.86,48.88,48.64,48.73,96763.0,38.8235,38.8393,38.6486,38.7202,96763.0
2016-05-18 14:20:00,48.76,48.78,48.53,48.57,96192.0,38.744,38.7599,38.5612,38.593,96192.0
2016-05-18 14:30:00,48.56,48.68,48.51,48.65,98767.0,38.5851,38.6804,38.5453,38.6566,98767.0
2016-05-18 14:40:00,48.65,48.71,48.59,48.68,103904.0,38.6566,38.7043,38.6089,38.6804,103904.0
2016-05-18 14:50:00,48.68,48.76,48.64,48.66,139300.0,38.6804,38.744,38.6486,38.6645,139300.0
2016-05-18 15:00:00,48.67,48.77,48.64,48.65,150629.0,38.6725,38.7519,38.6486,38.6566,150629.0
2016-05-18 15:10:00,48.65,48.65,48.5,48.53,208210.0,38.6566,38.6566,38.5374,38.5612,208210.0
2016-05-18 15:20:00,48.53,48.53,48.45,48.45,149232.0,38.5612,38.5612,38.4977,38.4977,149232.0
2016-05-18 15:30:00,48.46,48.6,48.45,48.49,222766.0,38.5056,38.6169,38.4977,38.5295,222766.0
2016-05-18 15:40:00,48.48,48.66,48.48,48.63,190999.0,38.5215,38.6645,38.5215,38.6407,190999.0
2016-05-18 15:50:00,48.63,48.71,48.59,48.7,389304.0,38.6407,38.7043,38.6089,38.6963,389304.0
2016-05-19 09:30:00,48.62,48.95,48.57,48.74,136669.0,38.6328,38.895,38.593,38.7281,136669.0
2016-05-19 09:40:00,48.74,48.93,48.72,48.88,86486.0,38.7281,38.8791,38.7122,38.8393,86486.0
2016-05-19 09:50:00,48.88,48.99,48.75,48.75,64956.0,38.8393,38.9267,38.736,38.736,64956.0
2016-05-19 10:00:00,48.74,48.89,48.73,48.87,100783.0,38.7281,38.8473,38.7202,38.8314,100783.0
2016-05-19 10:10:00,48.87,48.87,48.69,48.72,115164.0,38.8314,38.8314,38.6884,38.7122,115164.0
2016-05-19 10:20:00,48.73,48.86,48.73,48.85,115420.0,38.7202,38.8235,38.7202,38.8155,115420.0
2016-05-19 10:30:00,48.85,48.87,48.79,48.8,91260.0,38.8155,38.8314,38.7678,38.7758,91260.0
2016-05-19 10:40:00,48.81,48.9,48.81,48.83,122328.0,38.7837,38.8552,38.7837,38.7996,122328.0
2016-05-19 10:50:00,48.83,48.84,48.77,48.79,53166.0,38.7996,38.8076,38.7519,38.7678,53166.0
2016-05-19 11:00:00,48.8,48.8,48.7,48.74,66552.0,38.7758,38.7758,38.6963,38.7281,66552.0
2016-05-19 11:10:00,48.74,48.83,48.73,48.8,61938.0,38.7281,38.7996,38.7202,38.7758,61938.0
2016-05-19 11:20:00,48.79,48.83,48.76,48.77,52250.0,38.7678,38.7996,38.744,38.7519,52250.0
2016-05-19 11:30:00,48.78,48.85,48.75,48.82,57360.0,38.7599,38.8155,38.736,38.7917,57360.0
2016-05-19 11:40:00,48.83,48.88,48.79,48.85,51297.0,38.7996,38.8393,38.7678,38.8155,51297.0
2016-05-19 11:50:00,48.85,48.94,48.82,48.92,37006.0,38.8155,38.887,38.7917,38.8711,37006.0
2016-05-19 12:00:00,48.91,48.94,48.87,48.9,42481.0,38.8632,38.887,38.8314,38.8552,42481.0
2016-05-19 12:10:00,48.9,48.97,48.88,48.95,43475.0,38.8552,38.9109,38.8393,38.895,43475.0
2016-05-19 12:20:00,48.96,48.97,48.93,48.95,38202.0,38.9029,38.9109,38.8791,38.895,38202.0
2016-05-19 12:30:00,48.96,48.97,48.91,48.95,40218.0,38.9029,38.9109,38.8632,38.895,40218.0
2016-05-19 12:40:00,48.95,48.97,48.92,48.93,49239.0,38.895,38.9109,38.8711,38.8791,49239.0
2016-05-19 12:50:00,48.92,48.93,48.85,48.87,45571.0,38.8711,38.8791,38.8155,38.8314,45571.0
2016-05-19 13:00:00,48.88,48.91,48.86,48.89,75205.0,38.8393,38.8632,38.8235,38.8473,75205.0
2016-05-19 13:10:00,48.89,48.97,48.87,48.96,48937.0,38.8473,38.9109,38.8314,38.9029,48937.0
2016-05-19 13:20:00,48.97,48.97,48.87,48.9,121654.0,38.9109,38.9109,38.8314,38.8552,121654.0
2016-05-19 13:30:00,48.9,48.94,48.87,48.93,128801.0,38.8552,38.887,38.8314,38.8791,128801.0
2016-05-19 13:40:00,48.92,48.96,48.86,48.88,69807.0,38.8711,38.9029,38.8235,38.8393,69807.0
2016-05-19 13:50:00,48.88,48.93,48.87,48.9,45685.0,38.8393,38.8791,38.8314,38.8552,45685.0
2016-05-19 14:00:00,48.9,48.98,48.9,48.98,70430.0,38.8552,38.9188,38.8552,38.9188,70430.0
2016-05-19 14:10:00,48.98,49.07,48.97,49.05,78404.0,38.9188,38.9903,38.9109,38.9744,78404.0
2016-05-19 14:20:00,49.05,49.1,49.01,49.09,58387.0,38.9744,39.0142,38.9426,39.0062,58387.0
2016-05-19 14:30:00,49.09,49.09,48.99,49.02,77352.0,39.0062,39.0062,38.9267,38.9506,77352.0
2016-05-19 14:40:00,49.02,49.06,49.0,49.02,76955.0,38.9506,38.9824,38.9347,38.9506,76955.0
2016-05-19 14:50:00,49.03,49.06,48.98,48.98,112886.0,38.9585,38.9824,38.9188,38.9188,112886.0
2016-05-19 15:00:00,48.98,48.99,48.96,48.97,107339.0,38.9188,38.9267,38.9029,38.9109,107339.0
2016-05-19 15:10:00,48.98,48.98,48.95,48.98,95759.0,38.9188,38.9188,38.895,38.9188,95759.0
2016-05-19 15:20:00,48.98,49.09,48.97,49.08,72592.0,38.9188,39.0062,38.9109,38.9983,72592.0
2016-05-19 15:30:00,49.08,49.09,48.99,49.01,142226.0,38.9983,39.0062,38.9267,38.9426,142226.0
2016-05-19 15:40:00,49.0,49.05,48.97,49.03,121022.0,38.9347,38.9744,38.9109,38.9585,121022.0
2016-05-19 15:50:00,49.03,49.1,49.01,49.06,155953.0,38.9585,39.0142,38.9426,38.9824,155953.0
2016-05-20 09:30:00,49.13,49.32,48.67,48.78,283801.0,39.038,39.189,38.6725,38.7599,283801.0
2016-05-20 09:40:00,48.77,48.87,48.73,48.75,93388.0,38.7519,38.8314,38.7202,38.736,93388.0
2016-05-20 09:50:00,48.75,48.81,48.64,48.75,161014.0,38.736,38.7837,38.6486,38.736,161014.0
2016-05-20 10:00:00,48.76,48.79,48.72,48.73,86098.0,38.744,38.7678,38.7122,38.7202,86098.0
2016-05-20 10:10:00,48.73,48.78,48.64,48.64,78290.0,38.7202,38.7599,38.6486,38.6486,78290.0
2016-05-20 10:20:00,48.65,48.65,48.51,48.52,115749.0,38.6566,38.6566,38.5453,38.5533,115749.0
2016-05-20 10:30:00,48.52,48.57,48.49,48.5,119682.0,38.5533,38.593,38.5295,38.5374,119682.0
2016-05-20 10:40:00,48.5,48.53,48.5,48.52,72589.0,38.5374,38.5612,38.5374,38.5533,72589.0
2016-05-20 10:50:00,48.52,48.52,48.45,48.51,63301.0,38.5533,38.5533,38.4977,38.5453,63301.0
2016-05-20 11:00:00,48.51,48.59,48.5,48.56,58124.0,38.5453,38.6089,38.5374,38.5851,58124.0
2016-05-20 11:10:00,48.55,48.57,48.5,48.54,93233.0,38.5771,38.593,38.5374,38.5692,93233.0
2016-05-20 11:20:00,48.54,48.57,48.53,48.54,46210.0,38.5692,38.593,38.5612,38.5692,46210.0
2016-05-20 11:30:00,48.54,48.58,48.52,48.57,45581.0,38.5692,38.601,38.5533,38.593,45581.0
2016-05-20 11:40:00,48.57,48.65,48.57,48.61,79358.0,38.593,38.6566,38.593,38.6248,79358.0
2016-05-20 11:50:00,48.6,48.61,48.52,48.55,45070.0,38.6169,38.6248,38.5533,38.5771,45070.0
2016-05-20 12:00:00,48.56,48.64,48.55,48.64,42311.0,38.5851,38.6486,38.5771,38.6486,42311.0
2016-05-20 12:10:00,48.64,48.66,48.62,48.63,39886.0,38.6486,38.6645,38.6328,38.6407,39886.0
2016-05-20 12:20:00,48.63,48.66,48.61,48.61,35139.0,38.6407,38.6645,38.6248,38.6248,35139.0
2016-05-20 12:30:00,48.62,48.64,48.59,48.64,81343.0,38.6328,38.6486,38.6089,38.6486,81343.0
2016-05-20 12:40:00,48.63,48.71,48.63,48.7,38718.0,38.6407,38.7043,38.6407,38.6963,38718.0
2016-05-20 12:50:00,48.7,48.72,48.68,48.69,33054.0,38.6963,38.7122,38.6804,38.6884,33054.0
2016-05-20 13:00:00,48.68,48.69,48.65,48.67,61069.0,38.6804,38.6884,38.6566,38.6725,61069.0
2016-05-20 13:10:00,48.67,48.71,48.66,48.69,59687.0,38.6725,38.7043,38.6645,38.6884,59687.0
2016-05-20 13:20:00,48.68,48.71,48.64,48.66,44127.0,38.6804,38.7043,38.6486,38.6645,44127.0
2016-05-20 13:30:00,48.66,48.66,48.6,48.61,36995.0,38.6645,38.6645,38.6169,38.6248,36995.0
2016-05-20 13:40:00,48.6,48.65,48.59,48.65,40926.0,38.6169,38.6566,38.6089,38.6566,40926.0
2016-05-20 13:50:00,48.65,48.67,48.6,48.63,75062.0,38.6566,38.6725,38.6169,38.6407,75062.0
2016-05-20 14:00:00,48.63,48.64,48.59,48.61,49088.0,38.6407,38.6486,38.6089,38.6248,49088.0
2016-05-20 14:10:00,48.61,48.61,48.58,48.61,27712.0,38.6248,38.6248,38.601,38.6248,27712.0
2016-05-20 14:20:00,48.6,48.7,48.6,48.7,34978.0,38.6169,38.6963,38.6169,38.6963,34978.0
2016-05-20 14:30:00,48.7,48.7,48.63,48.66,49256.0,38.6963,38.6963,38.6407,38.6645,49256.0
2016-05-20 14:40:00,48.66,48.67,48.63,48.63,62656.0,38.6645,38.6725,38.6407,38.6407,62656.0
2016-05-20 14:50:00,48.63,48.64,48.54,48.56,66265.0,38.6407,38.6486,38.5692,38.5851,66265.0
2016-05-20 15:00:00,48.57,48.57,48.52,48.52,70816.0,38.593,38.593,38.5533,38.5533,70816.0
2016-05-20 15:10:00,48.53,48.56,48.52,48.55,57809.0,38.5612,38.5851,38.5533,38.5771,57809.0
2016-05-20 15:20:00,48.55,48.56,48.52,48.54,90550.0,38.5771,38.5851,38.5533,38.5692,90550.0
2016-05-20 15:30:00,48.55,48.55,48.51,48.51,119632.0,38.5771,38.5771,38.5453,38.5453,119632.0
2016-05-20 15:40:00,48.52,48.55,48.49,48.55,165391.0,38.5533,38.5771,38.5295,38.5771,165391.0
2016-05-20 15:50:00,48.55,48.58,48.53,48.57,346618.0,38.5771,38.601,38.5612,38.593,346618.0
2016-05-23 09:30:00,48.55,48.62,48.4,48.48,86751.0,38.5771,38.6328,38.4579,38.5215,86751.0
2016-05-23 09:40:00,48.47,48.6,48.4,48.52,90625.0,38.5136,38.6169,38.4579,38.5533,90625.0
2016-05-23 09:50:00,48.53,48.71,48.46,48.67,66847.0,38.5612,38.7043,38.5056,38.6725,66847.0
2016-05-23 10:00:00,48.66,48.67,48.5,48.53,44351.0,38.6645,38.6725,38.5374,38.5612,44351.0
2016-05-23 10:10:00,48.53,48.53,48.34,48.34,77652.0,38.5612,38.5612,38.4103,38.4103,77652.0
2016-05-23 10:20:00,48.36,48.47,48.33,48.45,109364.0,38.4262,38.5136,38.4023,38.4977,109364.0
2016-05-23 10:30:00,48.45,48.46,48.4,48.43,53028.0,38.4977,38.5056,38.4579,38.4818,53028.0
2016-05-23 10:40:00,48.43,48.43,48.34,48.35,30732.0,38.4818,38.4818,38.4103,38.4182,30732.0
2016-05-23 10:50:00,48.35,48.36,48.29,48.31,44690.0,38.4182,38.4262,38.3705,38.3864,44690.0
2016-05-23 11:00:00,48.31,48.47,48.29,48.45,63259.0,38.3864,38.5136,38.3705,38.4977,63259.0
2016-05-23 11:10:00,48.45,48.45,48.38,48.39,44360.0,38.4977,38.4977,38.442,38.45,44360.0
2016-05-23 11:20:00,48.39,48.41,48.32,48.4,81337.0,38.45,38.4659,38.3944,38.4579,81337.0
2016-05-23 11:30:00,48.4,48.41,48.31,48.33,110099.0,38.4579,38.4659,38.3864,38.4023,110099.0
2016-05-23 11:40:00,48.33,48.34,48.29,48.31,123975.0,38.4023,38.4103,38.3705,38.3864,123975.0
2016-05-23 11:50:00,48.31,48.32,48.26,48.32,38283.0,38.3864,38.3944,38.3467,38.3944,38283.0
2016-05-23 12:00:00,48.32,48.41,48.32,48.39,39147.0,38.3944,38.4659,38.3944,38.45,39147.0
2016-05-23 12:10:00,48.39,48.41,48.34,48.34,72492.0,38.45,38.4659,38.4103,38.4103,72492.0
2016-05-23 12:20:00,48.34,48.36,48.32,48.33,58639.0,38.4103,38.4262,38.3944,38.4023,58639.0
2016-05-23 12:30:00,48.33,48.34,48.29,48.29,22896.0,38.4023,38.4103,38.3705,38.3705,22896.0
2016-05-23 12:40:00,48.29,48.33,48.27,48.28,34858.0,38.3705,38.4023,38.3546,38.3626,34858.0
2016-05-23 12:50:00,48.28,48.36,48.28,48.36,37277.0,38.3626,38.4262,38.3626,38.4262,37277.0
2016-05-23 13:00:00,48.37,48.43,48.37,48.42,41664.0,38.4341,38.4818,38.4341,38.4738,41664.0
2016-05-23 13:10:00,48.42,48.48,48.42,48.44,29423.0,38.4738,38.5215,38.4738,38.4897,29423.0
2016-05-23 13:20:00,48.44,48.45,48.38,48.38,57297.0,38.4897,38.4977,38.442,38.442,57297.0
2016-05-23 13:30:00,48.37,48.4,48.35,48.4,84082.0,38.4341,38.4579,38.4182,38.4579,84082.0
2016-05-23 13:40:00,48.41,48.42,48.34,48.34,50181.0,38.4659,38.4738,38.4103,38.4103,50181.0
2016-05-23 13:50:00,48.34,48.35,48.33,48.34,45038.0,38.4103,38.4182,38.4023,38.4103,45038.0
2016-05-23 14:00:00,48.34,48.49,48.34,48.48,54818.0,38.4103,38.5295,38.4103,38.5215,54818.0
2016-05-23 14:10:00,48.48,48.52,48.46,48.51,60773.0,38.5215,38.5533,38.5056,38.5453,60773.0
2016-05-23 14:20:00,48.51,48.52,48.41,48.46,77485.0,38.5453,38.5533,38.4659,38.5056,77485.0
2016-05-23 14:30:00,48.46,48.47,48.42,48.45,41946.0,38.5056,38.5136,38.4738,38.4977,41946.0
2016-05-23 14:40:00,48.44,48.49,48.42,48.43,65519.0,38.4897,38.5295,38.4738,38.4818,65519.0
2016-05-23 14:50:00,48.43,48.46,48.39,48.4,37704.0,38.4818,38.5056,38.45,38.4579,37704.0
2016-05-23 15:00:00,48.4,48.42,48.39,48.4,67444.0,38.4579,38.4738,38.45,38.4579,67444.0
2016-05-23 15:10:00,48.4,48.4,48.35,48.35,46541.0,38.4579,38.4579,38.4182,38.4182,46541.0
2016-05-23 15:20:00,48.35,48.41,48.35,48.39,120720.0,38.4182,38.4659,38.4182,38.45,120720.0
2016-05-23 15:30:00,48.38,48.43,48.37,48.41,81462.0,38.442,38.4818,38.4341,38.4659,81462.0
2016-05-23 15:40:00,48.4,48.41,48.35,48.38,162992.0,38.4579,38.4659,38.4182,38.442,162992.0
2016-05-23 15:50:00,48.38,48.41,48.35,48.41,182679.0,38.442,38.4659,38.4182,38.4659,182679.0
2016-05-24 09:30:00,48.55,48.73,48.41,48.66,105898.0,38.5771,38.7202,38.4659,38.6645,105898.0
2016-05-24 09:40:00,48.65,48.82,48.65,48.82,50031.0,38.6566,38.7917,38.6566,38.7917,50031.0
2016-05-24 09:50:00,48.83,48.88,48.81,48.84,67708.0,38.7996,38.8393,38.7837,38.8076,67708.0
2016-05-24 10:00:00,48.86,48.87,48.73,48.75,81521.0,38.8235,38.8314,38.7202,38.736,81521.0
2016-05-24 10:10:00,48.75,48.76,48.7,48.73,62687.0,38.736,38.744,38.6963,38.7202,62687.0
2016-05-24 10:20:00,48.73,48.75,48.67,48.72,39606.0,38.7202,38.736,38.6725,38.7122,39606.0
2016-05-24 10:30:00,48.72,48.78,48.72,48.73,46052.0,38.7122,38.7599,38.7122,38.7202,46052.0
2016-05-24 10:40:00,48.74,48.81,48.73,48.79,51547.0,38.7281,38.7837,38.7202,38.7678,51547.0
2016-05-24 10:50:00,48.8,48.87,48.8,48.85,41353.0,38.7758,38.8314,38.7758,38.8155,41353.0
2016-05-24 11:00:00,48.86,48.87,48.73,48.77,74887.0,38.8235,38.8314,38.7202,38.7519,74887.0
2016-05-24 11:10:00,48.78,48.81,48.77,48.8,39519.0,38.7599,38.7837,38.7519,38.7758,39519.0
2016-05-24 11:20:00,48.8,48.81,48.74,48.75,47867.0,38.7758,38.7837,38.7281,38.736,47867.0
2016-05-24 11:30:00,48.75,48.76,48.68,48.76,81618.0,38.736,38.744,38.6804,38.744,81618.0
2016-05-24 11:40:00,48.77,48.78,48.73,48.75,22685.0,38.7519,38.7599,38.7202,38.736,22685.0
2016-05-24 11:50:00,48.75,48.8,48.71,48.73,44300.0,38.736,38.7758,38.7043,38.7202,44300.0
2016-05-24 12:00:00,48.74,48.75,48.7,48.73,44581.0,38.7281,38.736,38.6963,38.7202,44581.0
2016-05-24 12:10:00,48.73,48.76,48.69,48.75,24851.0,38.7202,38.744,38.6884,38.736,24851.0
2016-05-24 12:20:00,48.74,48.76,48.69,48.69,33628.0,38.7281,38.744,38.6884,38.6884,33628.0
2016-05-24 12:30:00,48.69,48.71,48.65,48.66,27883.0,38.6884,38.7043,38.6566,38.6645,27883.0
2016-05-24 12:40:00,48.66,48.74,48.65,48.69,20735.0,38.6645,38.7281,38.6566,38.6884,20735.0
2016-05-24 12:50:00,48.68,48.76,48.68,48.74,25777.0,38.6804,38.744,38.6804,38.7281,25777.0
2016-05-24 13:00:00,48.74,48.79,48.73,48.75,28536.0,38.7281,38.7678,38.7202,38.736,28536.0
2016-05-24 13:10:00,48.75,48.76,48.7,48.71,37645.0,38.736,38.744,38.6963,38.7043,37645.0
2016-05-24 13:20:00,48.7,48.73,48.66,48.7,24523.0,38.6963,38.7202,38.6645,38.6963,24523.0
2016-05-24 13:30:00,48.7,48.71,48.63,48.64,53588.0,38.6963,38.7043,38.6407,38.6486,53588.0
2016-05-24 13:40:00,48.64,48.66,48.62,48.66,51429.0,38.6486,38.6645,38.6328,38.6645,51429.0
2016-05-24 13:50:00,48.66,48.68,48.62,48.63,66140.0,38.6645,38.6804,38.6328,38.6407,66140.0
2016-05-24 14:00:00,48.63,48.65,48.61,48.62,40333.0,38.6407,38.6566,38.6248,38.6328,40333.0
2016-05-24 14:10:00,48.62,48.68,48.6,48.67,108950.0,38.6328,38.6804,38.6169,38.6725,108950.0
2016-05-24 14:20:00,48.67,48.67,48.6,48.62,39326.0,38.6725,38.6725,38.6169,38.6328,39326.0
2016-05-24 14:30:00,48.62,48.64,48.61,48.63,38900.0,38.6328,38.6486,38.6248,38.6407,38900.0
2016-05-24 14:40:00,48.63,48.65,48.6,48.64,54246.0,38.6407,38.6566,38.6169,38.6486,54246.0
2016-05-24 14:50:00,48.64,48.71,48.62,48.69,62391.0,38.6486,38.7043,38.6328,38.6884,62391.0
2016-05-24 15:00:00,48.69,48.75,48.68,48.72,46862.0,38.6884,38.736,38.6804,38.7122,46862.0
2016-05-24 15:10:00,48.72,48.78,48.72,48.78,66779.0,38.7122,38.7599,38.7122,38.7599,66779.0
2016-05-24 15:20:00,48.78,48.84,48.76,48.79,69419.0,38.7599,38.8076,38.744,38.7678,69419.0
2016-05-24 15:30:00,48.8,48.81,48.74,48.79,113129.0,38.7758,38.7837,38.7281,38.7678,113129.0
2016-05-24 15:40:00,48.79,48.79,48.69,48.69,124086.0,38.7678,38.7678,38.6884,38.6884,124086.0
2016-05-24 15:50:00,48.69,48.76,48.69,48.74,257855.0,38.6884,38.744,38.6884,38.7281,257855.0
2016-05-25 09:30:00,48.75,48.78,48.6,48.65,87563.0,38.736,38.7599,38.6169,38.6566,87563.0
2016-05-25 09:40:00,48.64,48.73,48.57,48.65,122798.0,38.6486,38.7202,38.593,38.6566,122798.0
2016-05-25 09:50:00,48.65,48.77,48.65,48.7,62560.0,38.6566,38.7519,38.6566,38.6963,62560.0
2016-05-25 10:00:00,48.7,48.8,48.7,48.78,49683.0,38.6963,38.7758,38.6963,38.7599,49683.0
2016-05-25 10:10:00,48.79,48.82,48.71,48.74,47714.0,38.7678,38.7917,38.7043,38.7281,47714.0
2016-05-25 10:20:00,48.73,48.74,48.68,48.69,64829.0,38.7202,38.7281,38.6804,38.6884,64829.0
2016-05-25 10:30:00,48.7,48.73,48.62,48.66,184735.0,38.6963,38.7202,38.6328,38.6645,184735.0
2016-05-25 10:40:00,48.65,48.67,48.55,48.61,132863.0,38.6566,38.6725,38.5771,38.6248,132863.0
2016-05-25 10:50:00,48.61,48.65,48.58,48.65,82325.0,38.6248,38.6566,38.601,38.6566,82325.0
2016-05-25 11:00:00,48.66,48.72,48.6,48.61,50931.0,38.6645,38.7122,38.6169,38.6248,50931.0
2016-05-25 11:10:00,48.61,48.67,48.58,48.63,45986.0,38.6248,38.6725,38.601,38.6407,45986.0
2016-05-25 11:20:00,48.64,48.65,48.6,48.63,40868.0,38.6486,38.6566,38.6169,38.6407,40868.0
2016-05-25 11:30:00,48.63,48.71,48.62,48.67,28608.0,38.6407,38.7043,38.6328,38.6725,28608.0
2016-05-25 11:40:00,48.66,48.67,48.62,48.63,33083.0,38.6645,38.6725,38.6328,38.6407,33083.0
2016-05-25 11:50:00,48.63,48.67,48.61,48.67,114441.0,38.6407,38.6725,38.6248,38.6725,114441.0
2016-05-25 12:00:00,48.66,48.68,48.6,48.61,35912.0,38.6645,38.6804,38.6169,38.6248,35912.0
2016-05-25 12:10:00,48.62,48.66,48.61,48.64,47421.0,38.6328,38.6645,38.6248,38.6486,47421.0
2016-05-25 12:20:00,48.65,48.66,48.63,48.65,19526.0,38.6566,38.6645,38.6407,38.6566,19526.0
2016-05-25 12:30:00,48.64,48.67,48.61,48.66,23292.0,38.6486,38.6725,38.6248,38.6645,23292.0
2016-05-25 12:40:00,48.66,48.67,48.61,48.64,49402.0,38.6645,38.6725,38.6248,38.6486,49402.0
2016-05-25 12:50:00,48.64,48.66,48.62,48.64,29355.0,38.6486,38.6645,38.6328,38.6486,29355.0
2016-05-25 13:00:00,48.64,48.69,48.63,48.68,37742.0,38.6486,38.6884,38.6407,38.6804,37742.0
2016-05-25 13:10:00,48.67,48.72,48.67,48.71,45788.0,38.6725,38.7122,38.6725,38.7043,45788.0
2016-05-25 13:20:00,48.71,48.75,48.68,48.7,42977.0,38.7043,38.736,38.6804,38.6963,42977.0
2016-05-25 13:30:00,48.7,48.74,48.69,48.72,23660.0,38.6963,38.7281,38.6884,38.7122,23660.0
2016-05-25 13:40:00,48.73,48.74,48.67,48.7,44737.0,38.7202,38.7281,38.6725,38.6963,44737.0
2016-05-25 13:50:00,48.7,48.74,48.69,48.73,23381.0,38.6963,38.7281,38.6884,38.7202,23381.0
2016-05-25 14:00:00,48.74,48.76,48.71,48.75,39449.0,38.7281,38.744,38.7043,38.736,39449.0
2016-05-25 14:10:00,48.75,48.78,48.74,48.78,38030.0,38.736,38.7599,38.7281,38.7599,38030.0
2016-05-25 14:20:00,48.77,48.81,48.77,48.79,48329.0,38.7519,38.7837,38.7519,38.7678,48329.0
2016-05-25 14:30:00,48.79,48.82,48.75,48.8,82635.0,38.7678,38.7917,38.736,38.7758,82635.0
2016-05-25 14:40:00,48.8,48.82,48.71,48.71,83377.0,38.7758,38.7917,38.7043,38.7043,83377.0
2016-05-25 14:50:00,48.71,48.72,48.67,48.68,39030.0,38.7043,38.7122,38.6725,38.6804,39030.0
2016-05-25 15:00:00,48.67,48.7,48.67,48.68,60133.0,38.6725,38.6963,38.6725,38.6804,60133.0
2016-05-25 15:10:00,48.68,48.7,48.65,48.69,68517.0,38.6804,38.6963,38.6566,38.6884,68517.0
2016-05-25 15:20:00,48.69,48.76,48.68,48.76,64576.0,38.6884,38.744,38.6804,38.744,64576.0
2016-05-25 15:30:00,48.76,48.76,48.67,48.7,91724.0,38.744,38.744,38.6725,38.6963,91724.0
2016-05-25 15:40:00,48.69,48.7,48.59,48.59,117894.0,38.6884,38.6963,38.6089,38.6089,117894.0
2016-05-25 15:50:00,48.59,48.64,48.55,48.58,500933.0,38.6089,38.6486,38.5771,38.601,500933.0
2016-05-26 09:30:00,48.71,48.98,48.71,48.91,87816.0,38.7043,38.9188,38.7043,38.8632,87816.0
2016-05-26 09:40:00,48.91,48.99,48.87,48.95,62723.0,38.8632,38.9267,38.8314,38.895,62723.0
2016-05-26 09:50:00,48.94,48.99,48.88,48.9,116713.0,38.887,38.9267,38.8393,38.8552,116713.0
2016-05-26 10:00:00,48.91,48.92,48.77,48.81,129003.0,38.8632,38.8711,38.7519,38.7837,129003.0
2016-05-26 10:10:00,48.81,48.9,48.81,48.84,83443.0,38.7837,38.8552,38.7837,38.8076,83443.0
2016-05-26 10:20:00,48.84,48.86,48.71,48.71,124497.0,38.8076,38.8235,38.7043,38.7043,124497.0
2016-05-26 10:30:00,48.71,48.83,48.71,48.81,97910.0,38.7043,38.7996,38.7043,38.7837,97910.0
2016-05-26 10:40:00,48.82,48.89,48.75,48.75,110959.0,38.7917,38.8473,38.736,38.736,110959.0
2016-05-26 10:50:00,48.75,48.81,48.74,48.74,103366.0,38.736,38.7837,38.7281,38.7281,103366.0
2016-05-26 11:00:00,48.75,48.77,48.68,48.7,105970.0,38.736,38.7519,38.6804,38.6963,105970.0
2016-05-26 11:10:00,48.71,48.73,48.66,48.69,81707.0,38.7043,38.7202,38.6645,38.6884,81707.0
2016-05-26 11:20:00,48.68,48.75,48.66,48.69,93686.0,38.6804,38.736,38.6645,38.6884,93686.0
2016-05-26 11:30:00,48.69,48.73,48.67,48.7,59028.0,38.6884,38.7202,38.6725,38.6963,59028.0
2016-05-26 11:40:00,48.7,48.75,48.68,48.72,126165.0,38.6963,38.736,38.6804,38.7122,126165.0
2016-05-26 11:50:00,48.71,48.74,48.67,48.7,71074.0,38.7043,38.7281,38.6725,38.6963,71074.0
2016-05-26 12:00:00,48.7,48.72,48.62,48.64,137819.0,38.6963,38.7122,38.6328,38.6486,137819.0
2016-05-26 12:10:00,48.63,48.69,48.63,48.67,52114.0,38.6407,38.6884,38.6407,38.6725,52114.0
2016-05-26 12:20:00,48.66,48.7,48.66,48.67,65142.0,38.6645,38.6963,38.6645,38.6725,65142.0
2016-05-26 12:30:00,48.68,48.73,48.67,48.72,42375.0,38.6804,38.7202,38.6725,38.7122,42375.0
2016-05-26 12:40:00,48.72,48.77,48.71,48.75,55401.0,38.7122,38.7519,38.7043,38.736,55401.0
2016-05-26 12:50:00,48.76,48.79,48.74,48.78,50158.0,38.744,38.7678,38.7281,38.7599,50158.0
2016-05-26 13:00:00,48.78,48.81,48.75,48.81,87986.0,38.7599,38.7837,38.736,38.7837,87986.0
2016-05-26 13:10:00,48.81,48.83,48.76,48.81,35266.0,38.7837,38.7996,38.744,38.7837,35266.0
2016-05-26 13:20:00,48.82,48.86,48.8,48.83,67660.0,38.7917,38.8235,38.7758,38.7996,67660.0
2016-05-26 13:30:00,48.84,48.91,48.83,48.86,77853.0,38.8076,38.8632,38.7996,38.8235,77853.0
2016-05-26 13:40:00,48.86,48.86,48.81,48.83,40515.0,38.8235,38.8235,38.7837,38.7996,40515.0
2016-05-26 13:50:00,48.83,48.83,48.78,48.82,41908.0,38.7996,38.7996,38.7599,38.7917,41908.0
2016-05-26 14:00:00,48.82,48.84,48.8,48.81,27846.0,38.7917,38.8076,38.7758,38.7837,27846.0
2016-05-26 14:10:00,48.81,48.86,48.81,48.84,48893.0,38.7837,38.8235,38.7837,38.8076,48893.0
2016-05-26 14:20:00,48.84,48.89,48.83,48.85,47706.0,38.8076,38.8473,38.7996,38.8155,47706.0
2016-05-26 14:30:00,48.85,48.92,48.85,48.91,38641.0,38.8155,38.8711,38.8155,38.8632,38641.0
2016-05-26 14:40:00,48.91,48.95,48.9,48.94,49646.0,38.8632,38.895,38.8552,38.887,49646.0
2016-05-26 14:50:00,48.94,48.95,48.92,48.93,87945.0,38.887,38.895,38.8711,38.8791,87945.0
2016-05-26 15:00:00,48.93,48.99,48.93,48.94,97189.0,38.8791,38.9267,38.8791,38.887,97189.0
2016-05-26 15:10:00,48.94,48.94,48.88,48.91,45438.0,38.887,38.887,38.8393,38.8632,45438.0
2016-05-26 15:20:00,48.91,48.93,48.86,48.87,63050.0,38.8632,38.8791,38.8235,38.8314,63050.0
2016-05-26 15:30:00,48.87,48.9,48.85,48.86,64015.0,38.8314,38.8552,38.8155,38.8235,64015.0
2016-05-26 15:40:00,48.87,48.89,48.83,48.84,109157.0,38.8314,38.8473,38.7996,38.8076,109157.0
2016-05-26 15:50:00,48.85,48.85,48.81,48.84,201944.0,38.8155,38.8155,38.7837,38.8076,201944.0
2016-05-27 09:30:00,48.83,48.93,48.65,48.75,73949.0,38.7996,38.8791,38.6566,38.736,73949.0
2016-05-27 09:40:00,48.75,48.77,48.68,48.73,49963.0,38.736,38.7519,38.6804,38.7202,49963.0
2016-05-27 09:50:00,48.72,48.78,48.72,48.77,59983.0,38.7122,38.7599,38.7122,38.7519,59983.0
2016-05-27 10:00:00,48.77,48.77,48.66,48.69,59387.0,38.7519,38.7519,38.6645,38.6884,59387.0
2016-05-27 10:10:00,48.68,48.68,48.59,48.66,45880.0,38.6804,38.6804,38.6089,38.6645,45880.0
2016-05-27 10:20:00,48.66,48.73,48.64,48.73,61804.0,38.6645,38.7202,38.6486,38.7202,61804.0
2016-05-27 10:30:00,48.75,48.75,48.64,48.65,42967.0,38.736,38.736,38.6486,38.6566,42967.0
2016-05-27 10:40:00,48.65,48.71,48.64,48.67,43585.0,38.6566,38.7043,38.6486,38.6725,43585.0
2016-05-27 10:50:00,48.67,48.71,48.64,48.66,37626.0,38.6725,38.7043,38.6486,38.6645,37626.0
2016-05-27 11:00:00,48.66,48.71,48.64,48.68,55554.0,38.6645,38.7043,38.6486,38.6804,55554.0
2016-05-27 11:10:00,48.68,48.68,48.62,48.64,62154.0,38.6804,38.6804,38.6328,38.6486,62154.0
2016-05-27 11:20:00,48.64,48.69,48.6,48.67,71363.0,38.6486,38.6884,38.6169,38.6725,71363.0
2016-05-27 11:30:00,48.68,48.68,48.58,48.58,55273.0,38.6804,38.6804,38.601,38.601,55273.0
2016-05-27 11:40:00,48.58,48.61,48.54,48.57,77369.0,38.601,38.6248,38.5692,38.593,77369.0
2016-05-27 11:50:00,48.57,48.62,48.57,48.58,40973.0,38.593,38.6328,38.593,38.601,40973.0
2016-05-27 12:00:00,48.58,48.68,48.58,48.67,63409.0,38.601,38.6804,38.601,38.6725,63409.0
2016-05-27 12:10:00,48.68,48.68,48.65,48.66,34441.0,38.6804,38.6804,38.6566,38.6645,34441.0
2016-05-27 12:20:00,48.66,48.72,48.66,48.71,38174.0,38.6645,38.7122,38.6645,38.7043,38174.0
2016-05-27 12:30:00,48.71,48.72,48.7,48.7,30595.0,38.7043,38.7122,38.6963,38.6963,30595.0
2016-05-27 12:40:00,48.7,48.72,48.69,48.69,75194.0,38.6963,38.7122,38.6884,38.6884,75194.0
2016-05-27 12:50:00,48.68,48.73,48.67,48.7,36149.0,38.6804,38.7202,38.6725,38.6963,36149.0
2016-05-27 13:00:00,48.7,48.73,48.68,48.68,30016.0,38.6963,38.7202,38.6804,38.6804,30016.0
2016-05-27 13:10:00,48.69,48.7,48.62,48.63,59305.0,38.6884,38.6963,38.6328,38.6407,59305.0
2016-05-27 13:20:00,48.63,48.63,48.56,48.56,49022.0,38.6407,38.6407,38.5851,38.5851,49022.0
2016-05-27 13:30:00,48.57,48.6,48.53,48.53,47851.0,38.593,38.6169,38.5612,38.5612,47851.0
2016-05-27 13:40:00,48.52,48.58,48.49,48.54,39418.0,38.5533,38.601,38.5295,38.5692,39418.0
2016-05-27 13:50:00,48.54,48.54,48.49,48.49,60892.0,38.5692,38.5692,38.5295,38.5295,60892.0
2016-05-27 14:00:00,48.49,48.5,48.46,48.47,58094.0,38.5295,38.5374,38.5056,38.5136,58094.0
2016-05-27 14:10:00,48.46,48.47,48.45,48.46,38841.0,38.5056,38.5136,38.4977,38.5056,38841.0
2016-05-27 14:20:00,48.45,48.52,48.42,48.51,75410.0,38.4977,38.5533,38.4738,38.5453,75410.0
2016-05-27 14:30:00,48.52,48.52,48.46,48.47,40412.0,38.5533,38.5533,38.5056,38.5136,40412.0
2016-05-27 14:40:00,48.46,48.49,48.42,48.49,54424.0,38.5056,38.5295,38.4738,38.5295,54424.0
2016-05-27 14:50:00,48.49,48.51,48.47,48.48,41387.0,38.5295,38.5453,38.5136,38.5215,41387.0
2016-05-27 15:00:00,48.48,48.52,48.47,48.5,70740.0,38.5215,38.5533,38.5136,38.5374,70740.0
2016-05-27 15:10:00,48.5,48.53,48.47,48.53,69236.0,38.5374,38.5612,38.5136,38.5612,69236.0
2016-05-27 15:20:00,48.52,48.58,48.51,48.55,71380.0,38.5533,38.601,38.5453,38.5771,71380.0
2016-05-27 15:30:00,48.55,48.58,48.54,48.56,71643.0,38.5771,38.601,38.5692,38.5851,71643.0
2016-05-27 15:40:00,48.56,48.63,48.56,48.61,145363.0,38.5851,38.6407,38.5851,38.6248,145363.0
2016-05-27 15:50:00,48.61,48.66,48.6,48.65,435559.0,38.6248,38.6645,38.6169,38.6566,435559.0
2016-05-31 09:30:00,48.68,48.88,48.45,48.55,112005.0,38.6804,38.8393,38.4977,38.5771,112005.0
2016-05-31 09:40:00,48.58,48.64,48.46,48.61,93461.0,38.601,38.6486,38.5056,38.6248,93461.0
2016-05-31 09:50:00,48.6,48.7,48.59,48.64,50295.0,38.6169,38.6963,38.6089,38.6486,50295.0
2016-05-31 10:00:00,48.65,48.7,48.57,48.65,78707.0,38.6566,38.6963,38.593,38.6566,78707.0
2016-05-31 10:10:00,48.66,48.71,48.57,48.6,49188.0,38.6645,38.7043,38.593,38.6169,49188.0
2016-05-31 10:20:00,48.59,48.64,48.51,48.54,99097.0,38.6089,38.6486,38.5453,38.5692,99097.0
2016-05-31 10:30:00,48.54,48.58,48.48,48.52,78207.0,38.5692,38.601,38.5215,38.5533,78207.0
2016-05-31 10:40:00,48.51,48.52,48.44,48.45,73483.0,38.5453,38.5533,38.4897,38.4977,73483.0
2016-05-31 10:50:00,48.46,48.48,48.45,48.46,104062.0,38.5056,38.5215,38.4977,38.5056,104062.0
2016-05-31 11:00:00,48.46,48.46,48.35,48.37,114135.0,38.5056,38.5056,38.4182,38.4341,114135.0
2016-05-31 11:10:00,48.37,48.37,48.3,48.34,67814.0,38.4341,38.4341,38.3785,38.4103,67814.0
2016-05-31 11:20:00,48.34,48.39,48.31,48.39,52473.0,38.4103,38.45,38.3864,38.45,52473.0
2016-05-31 11:30:00,48.39,48.4,48.31,48.35,124703.0,38.45,38.4579,38.3864,38.4182,124703.0
2016-05-31 11:40:00,48.35,48.37,48.3,48.34,41946.0,38.4182,38.4341,38.3785,38.4103,41946.0
2016-05-31 11:50:00,48.34,48.35,48.3,48.34,33785.0,38.4103,38.4182,38.3785,38.4103,33785.0
2016-05-31 12:00:00,48.35,48.42,48.33,48.42,35175.0,38.4182,38.4738,38.4023,38.4738,35175.0
2016-05-31 12:10:00,48.42,48.45,48.39,48.44,50730.0,38.4738,38.4977,38.45,38.4897,50730.0
2016-05-31 12:20:00,48.44,48.52,48.43,48.5,34595.0,38.4897,38.5533,38.4818,38.5374,34595.0
2016-05-31 12:30:00,48.5,48.51,48.46,48.46,28522.0,38.5374,38.5453,38.5056,38.5056,28522.0
2016-05-31 12:40:00,48.46,48.5,48.45,48.48,27321.0,38.5056,38.5374,38.4977,38.5215,27321.0
2016-05-31 12:50:00,48.48,48.49,48.41,48.43,31382.0,38.5215,38.5295,38.4659,38.4818,31382.0
2016-05-31 13:00:00,48.43,48.44,48.39,48.39,64322.0,38.4818,38.4897,38.45,38.45,64322.0
2016-05-31 13:10:00,48.39,48.41,48.38,48.41,87743.0,38.45,38.4659,38.442,38.4659,87743.0
2016-05-31 13:20:00,48.4,48.5,48.4,48.46,70454.0,38.4579,38.5374,38.4579,38.5056,70454.0
2016-05-31 13:30:00,48.47,48.49,48.41,48.48,54520.0,38.5136,38.5295,38.4659,38.5215,54520.0
2016-05-31 13:40:00,48.48,48.51,48.46,48.46,31412.0,38.5215,38.5453,38.5056,38.5056,31412.0
2016-05-31 13:50:00,48.46,48.47,48.44,48.45,23007.0,38.5056,38.5136,38.4897,38.4977,23007.0
2016-05-31 14:00:00,48.44,48.45,48.35,48.36,90007.0,38.4897,38.4977,38.4182,38.4262,90007.0
2016-05-31 14:10:00,48.36,48.37,48.26,48.3,124568.0,38.4262,38.4341,38.3467,38.3785,124568.0
2016-05-31 14:20:00,48.3,48.36,48.22,48.23,140345.0,38.3785,38.4262,38.3149,38.3229,140345.0
2016-05-31 14:30:00,48.24,48.25,48.2,48.22,163519.0,38.3308,38.3388,38.299,38.3149,163519.0
2016-05-31 14:40:00,48.21,48.23,48.15,48.23,119608.0,38.307,38.3229,38.2593,38.3229,119608.0
2016-05-31 14:50:00,48.22,48.23,48.17,48.23,103851.0,38.3149,38.3229,38.2752,38.3229,103851.0
2016-05-31 15:00:00,48.23,48.26,48.2,48.25,74710.0,38.3229,38.3467,38.299,38.3388,74710.0
2016-05-31 15:10:00,48.26,48.33,48.23,48.33,106018.0,38.3467,38.4023,38.3229,38.4023,106018.0
2016-05-31 15:20:00,48.33,48.36,48.3,48.34,87660.0,38.4023,38.4262,38.3785,38.4103,87660.0
2016-05-31 15:30:00,48.33,48.35,48.25,48.26,232321.0,38.4023,38.4182,38.3388,38.3467,232321.0
2016-05-31 15:40:00,48.25,48.27,48.15,48.19,505296.0,38.3388,38.3546,38.2593,38.2911,505296.0
2016-05-31 15:50:00,48.19,48.24,48.1,48.11,984504.0,38.2911,38.3308,38.2196,38.2275,984504.0
2016-06-01 09:30:00,48.19,48.51,48.12,48.42,89726.0,38.2911,38.5453,38.2355,38.4738,89726.0
2016-06-01 09:40:00,48.42,48.5,48.4,48.48,53454.0,38.4738,38.5374,38.4579,38.5215,53454.0
2016-06-01 09:50:00,48.48,48.6,48.47,48.59,44427.0,38.5215,38.6169,38.5136,38.6089,44427.0
2016-06-01 10:00:00,48.6,48.63,48.46,48.5,50216.0,38.6169,38.6407,38.5056,38.5374,50216.0
2016-06-01 10:10:00,48.51,48.54,48.37,48.4,66313.0,38.5453,38.5692,38.4341,38.4579,66313.0
2016-06-01 10:20:00,48.39,48.43,48.34,48.38,53521.0,38.45,38.4818,38.4103,38.442,53521.0
2016-06-01 10:30:00,48.39,48.54,48.38,48.48,73730.0,38.45,38.5692,38.442,38.5215,73730.0
2016-06-01 10:40:00,48.48,48.57,48.46,48.55,94128.0,38.5215,38.593,38.5056,38.5771,94128.0
2016-06-01 10:50:00,48.55,48.66,48.55,48.65,71879.0,38.5771,38.6645,38.5771,38.6566,71879.0
2016-06-01 11:00:00,48.66,48.71,48.65,48.68,44470.0,38.6645,38.7043,38.6566,38.6804,44470.0
2016-06-01 11:10:00,48.67,48.69,48.51,48.52,58429.0,38.6725,38.6884,38.5453,38.5533,58429.0
2016-06-01 11:20:00,48.52,48.53,48.47,48.53,61447.0,38.5533,38.5612,38.5136,38.5612,61447.0
2016-06-01 11:30:00,48.52,48.59,48.5,48.5,79588.0,38.5533,38.6089,38.5374,38.5374,79588.0
2016-06-01 11:40:00,48.5,48.6,48.49,48.58,54712.0,38.5374,38.6169,38.5295,38.601,54712.0
2016-06-01 11:50:00,48.58,48.65,48.57,48.62,73037.0,38.601,38.6566,38.593,38.6328,73037.0
2016-06-01 12:00:00,48.61,48.71,48.61,48.69,43509.0,38.6248,38.7043,38.6248,38.6884,43509.0
2016-06-01 12:10:00,48.69,48.73,48.66,48.71,39796.0,38.6884,38.7202,38.6645,38.7043,39796.0
2016-06-01 12:20:00,48.7,48.73,48.69,48.7,30732.0,38.6963,38.7202,38.6884,38.6963,30732.0
2016-06-01 12:30:00,48.7,48.71,48.56,48.57,37996.0,38.6963,38.7043,38.5851,38.593,37996.0
2016-06-01 12:40:00,48.56,48.57,48.52,48.52,66213.0,38.5851,38.593,38.5533,38.5533,66213.0
2016-06-01 12:50:00,48.51,48.63,48.51,48.63,53877.0,38.5453,38.6407,38.5453,38.6407,53877.0
2016-06-01 13:00:00,48.63,48.68,48.6,48.68,51549.0,38.6407,38.6804,38.6169,38.6804,51549.0
2016-06-01 13:10:00,48.67,48.69,48.65,48.65,30997.0,38.6725,38.6884,38.6566,38.6566,30997.0
2016-06-01 13:20:00,48.65,48.7,48.65,48.69,42876.0,38.6566,38.6963,38.6566,38.6884,42876.0
2016-06-01 13:30:00,48.69,48.73,48.68,48.7,92519.0,38.6884,38.7202,38.6804,38.6963,92519.0
2016-06-01 13:40:00,48.7,48.74,48.68,48.74,92543.0,38.6963,38.7281,38.6804,38.7281,92543.0
2016-06-01 13:50:00,48.74,48.75,48.7,48.73,32031.0,38.7281,38.736,38.6963,38.7202,32031.0
2016-06-01 14:00:00,48.73,48.74,48.68,48.71,51168.0,38.7202,38.7281,38.6804,38.7043,51168.0
2016-06-01 14:10:00,48.71,48.78,48.7,48.76,65098.0,38.7043,38.7599,38.6963,38.744,65098.0
2016-06-01 14:20:00,48.75,48.78,48.74,48.77,53844.0,38.736,38.7599,38.7281,38.7519,53844.0
2016-06-01 14:30:00,48.77,48.78,48.73,48.75,91804.0,38.7519,38.7599,38.7202,38.736,91804.0
2016-06-01 14:40:00,48.75,48.76,48.74,48.76,88375.0,38.736,38.744,38.7281,38.744,88375.0
2016-06-01 14:50:00,48.76,48.84,48.75,48.83,76725.0,38.744,38.8076,38.736,38.7996,76725.0
2016-06-01 15:00:00,48.83,48.83,48.74,48.74,174433.0,38.7996,38.7996,38.7281,38.7281,174433.0
2016-06-01 15:10:00,48.74,48.77,48.7,48.75,73427.0,38.7281,38.7519,38.6963,38.736,73427.0
2016-06-01 15:20:00,48.75,48.77,48.73,48.76,80671.0,38.736,38.7519,38.7202,38.744,80671.0
2016-06-01 15:30:00,48.76,48.79,48.73,48.79,143976.0,38.744,38.7678,38.7202,38.7678,143976.0
2016-06-01 15:40:00,48.78,48.82,48.75,48.8,158538.0,38.7599,38.7917,38.736,38.7758,158538.0
2016-06-01 15:50:00,48.8,48.84,48.74,48.79,503535.0,38.7758,38.8076,38.7281,38.7678,503535.0
2016-06-02 09:30:00,48.66,48.76,48.5,48.6,76137.0,38.6645,38.744,38.5374,38.6169,76137.0
2016-06-02 09:40:00,48.59,48.71,48.54,48.57,76732.0,38.6089,38.7043,38.5692,38.593,76732.0
2016-06-02 09:50:00,48.56,48.59,48.5,48.53,115994.0,38.5851,38.6089,38.5374,38.5612,115994.0
2016-06-02 10:00:00,48.53,48.67,48.53,48.67,62812.0,38.5612,38.6725,38.5612,38.6725,62812.0
2016-06-02 10:10:00,48.67,48.72,48.62,48.64,59480.0,38.6725,38.7122,38.6328,38.6486,59480.0
2016-06-02 10:20:00,48.64,48.69,48.53,48.68,92652.0,38.6486,38.6884,38.5612,38.6804,92652.0
2016-06-02 10:30:00,48.69,48.76,48.67,48.74,60684.0,38.6884,38.744,38.6725,38.7281,60684.0
2016-06-02 10:40:00,48.75,48.75,48.71,48.73,47155.0,38.736,38.736,38.7043,38.7202,47155.0
2016-06-02 10:50:00,48.73,48.73,48.6,48.64,38570.0,38.7202,38.7202,38.6169,38.6486,38570.0
2016-06-02 11:00:00,48.64,48.67,48.53,48.6,62275.0,38.6486,38.6725,38.5612,38.6169,62275.0
2016-06-02 11:10:00,48.6,48.61,48.53,48.59,49840.0,38.6169,38.6248,38.5612,38.6089,49840.0
2016-06-02 11:20:00,48.59,48.74,48.58,48.66,48617.0,38.6089,38.7281,38.601,38.6645,48617.0
2016-06-02 11:30:00,48.66,48.72,48.66,48.69,43668.0,38.6645,38.7122,38.6645,38.6884,43668.0
2016-06-02 11:40:00,48.68,48.73,48.67,48.69,43600.0,38.6804,38.7202,38.6725,38.6884,43600.0
2016-06-02 11:50:00,48.69,48.75,48.67,48.7,49956.0,38.6884,38.736,38.6725,38.6963,49956.0
2016-06-02 12:00:00,48.7,48.71,48.63,48.65,29217.0,38.6963,38.7043,38.6407,38.6566,29217.0
2016-06-02 12:10:00,48.65,48.68,48.64,48.65,14832.0,38.6566,38.6804,38.6486,38.6566,14832.0
2016-06-02 12:20:00,48.65,48.71,48.64,48.66,17135.0,38.6566,38.7043,38.6486,38.6645,17135.0
2016-06-02 12:30:00,48.65,48.68,48.64,48.67,26631.0,38.6566,38.6804,38.6486,38.6725,26631.0
2016-06-02 12:40:00,48.67,48.69,48.66,48.68,10923.0,38.6725,38.6884,38.6645,38.6804,10923.0
2016-06-02 12:50:00,48.68,48.72,48.68,48.69,12086.0,38.6804,38.7122,38.6804,38.6884,12086.0
2016-06-02 13:00:00,48.7,48.76,48.7,48.71,39730.0,38.6963,38.744,38.6963,38.7043,39730.0
2016-06-02 13:10:00,48.71,48.72,48.68,48.69,21518.0,38.7043,38.7122,38.6804,38.6884,21518.0
2016-06-02 13:20:00,48.7,48.76,48.69,48.74,40909.0,38.6963,38.744,38.6884,38.7281,40909.0
2016-06-02 13:30:00,48.74,48.75,48.7,48.71,30293.0,38.7281,38.736,38.6963,38.7043,30293.0
2016-06-02 13:40:00,48.71,48.75,48.7,48.72,22087.0,38.7043,38.736,38.6963,38.7122,22087.0
2016-06-02 13:50:00,48.72,48.77,48.72,48.76,37198.0,38.7122,38.7519,38.7122,38.744,37198.0
2016-06-02 14:00:00,48.76,48.82,48.76,48.8,42032.0,38.744,38.7917,38.744,38.7758,42032.0
2016-06-02 14:10:00,48.81,48.83,48.79,48.8,58122.0,38.7837,38.7996,38.7678,38.7758,58122.0
2016-06-02 14:20:00,48.81,48.82,48.79,48.8,50542.0,38.7837,38.7917,38.7678,38.7758,50542.0
2016-06-02 14:30:00,48.79,48.8,48.72,48.73,59037.0,38.7678,38.7758,38.7122,38.7202,59037.0
2016-06-02 14:40:00,48.73,48.76,48.73,48.75,71412.0,38.7202,38.744,38.7202,38.736,71412.0
2016-06-02 14:50:00,48.74,48.76,48.71,48.73,37490.0,38.7281,38.744,38.7043,38.7202,37490.0
2016-06-02 15:00:00,48.72,48.75,48.68,48.68,40917.0,38.7122,38.736,38.6804,38.6804,40917.0
2016-06-02 15:10:00,48.68,48.73,48.67,48.71,49660.0,38.6804,38.7202,38.6725,38.7043,49660.0
2016-06-02 15:20:00,48.72,48.72,48.68,48.72,51101.0,38.7122,38.7122,38.6804,38.7122,51101.0
2016-06-02 15:30:00,48.72,48.74,48.7,48.73,66724.0,38.7122,38.7281,38.6963,38.7202,66724.0
2016-06-02 15:40:00,48.73,48.74,48.69,48.7,98975.0,38.7202,38.7281,38.6884,38.6963,98975.0
2016-06-02 15:50:00,48.7,48.75,48.69,48.75,285170.0,38.6963,38.736,38.6884,38.736,285170.0
2016-06-03 09:30:00,48.76,48.89,48.68,48.76,96464.0,38.744,38.8473,38.6804,38.744,96464.0
2016-06-03 09:40:00,48.77,48.82,48.71,48.76,167881.0,38.7519,38.7917,38.7043,38.744,167881.0
2016-06-03 09:50:00,48.76,48.9,48.75,48.87,72449.0,38.744,38.8552,38.736,38.8314,72449.0
2016-06-03 10:00:00,48.86,48.86,48.74,48.77,148317.0,38.8235,38.8235,38.7281,38.7519,148317.0
2016-06-03 10:10:00,48.77,48.77,48.64,48.67,112756.0,38.7519,38.7519,38.6486,38.6725,112756.0
2016-06-03 10:20:00,48.67,48.74,48.62,48.68,86097.0,38.6725,38.7281,38.6328,38.6804,86097.0
2016-06-03 10:30:00,48.67,48.72,48.59,48.61,167625.0,38.6725,38.7122,38.6089,38.6248,167625.0
2016-06-03 10:40:00,48.61,48.71,48.61,48.7,97685.0,38.6248,38.7043,38.6248,38.6963,97685.0
2016-06-03 10:50:00,48.71,48.79,48.71,48.75,97257.0,38.7043,38.7678,38.7043,38.736,97257.0
2016-06-03 11:00:00,48.75,48.75,48.64,48.65,111381.0,38.736,38.736,38.6486,38.6566,111381.0
2016-06-03 11:10:00,48.66,48.76,48.65,48.73,111926.0,38.6645,38.744,38.6566,38.7202,111926.0
2016-06-03 11:20:00,48.73,48.78,48.64,48.67,140552.0,38.7202,38.7599,38.6486,38.6725,140552.0
2016-06-03 11:30:00,48.68,48.75,48.67,48.75,87972.0,38.6804,38.736,38.6725,38.736,87972.0
2016-06-03 11:40:00,48.74,48.77,48.7,48.74,66199.0,38.7281,38.7519,38.6963,38.7281,66199.0
2016-06-03 11:50:00,48.75,48.79,48.71,48.79,109663.0,38.736,38.7678,38.7043,38.7678,109663.0
2016-06-03 12:00:00,48.79,48.79,48.72,48.73,61313.0,38.7678,38.7678,38.7122,38.7202,61313.0
2016-06-03 12:10:00,48.73,48.81,48.72,48.79,45360.0,38.7202,38.7837,38.7122,38.7678,45360.0
2016-06-03 12:20:00,48.8,48.84,48.79,48.84,36907.0,38.7758,38.8076,38.7678,38.8076,36907.0
2016-06-03 12:30:00,48.83,48.89,48.83,48.88,66530.0,38.7996,38.8473,38.7996,38.8393,66530.0
2016-06-03 12:40:00,48.88,48.91,48.85,48.87,94275.0,38.8393,38.8632,38.8155,38.8314,94275.0
2016-06-03 12:50:00,48.87,48.87,48.82,48.82,69577.0,38.8314,38.8314,38.7917,38.7917,69577.0
2016-06-03 13:00:00,48.82,48.9,48.82,48.89,55093.0,38.7917,38.8552,38.7917,38.8473,55093.0
2016-06-03 13:10:00,48.89,48.9,48.84,48.84,33831.0,38.8473,38.8552,38.8076,38.8076,33831.0
2016-06-03 13:20:00,48.84,48.89,48.83,48.83,45869.0,38.8076,38.8473,38.7996,38.7996,45869.0
2016-06-03 13:30:00,48.84,48.88,48.82,48.85,53002.0,38.8076,38.8393,38.7917,38.8155,53002.0
2016-06-03 13:40:00,48.86,48.87,48.82,48.84,113061.0,38.8235,38.8314,38.7917,38.8076,113061.0
2016-06-03 13:50:00,48.84,48.84,48.77,48.83,94269.0,38.8076,38.8076,38.7519,38.7996,94269.0
2016-06-03 14:00:00,48.82,48.85,48.8,48.82,53320.0,38.7917,38.8155,38.7758,38.7917,53320.0
2016-06-03 14:10:00,48.82,48.83,48.77,48.8,60136.0,38.7917,38.7996,38.7519,38.7758,60136.0
2016-06-03 14:20:00,48.79,48.84,48.76,48.84,53513.0,38.7678,38.8076,38.744,38.8076,53513.0
2016-06-03 14:30:00,48.84,48.91,48.84,48.89,49658.0,38.8076,38.8632,38.8076,38.8473,49658.0
2016-06-03 14:40:00,48.89,48.89,48.85,48.85,48641.0,38.8473,38.8473,38.8155,38.8155,48641.0
2016-06-03 14:50:00,48.86,48.88,48.8,48.8,33864.0,38.8235,38.8393,38.7758,38.7758,33864.0
2016-06-03 15:00:00,48.8,48.83,48.77,48.82,90328.0,38.7758,38.7996,38.7519,38.7917,90328.0
2016-06-03 15:10:00,48.81,48.82,48.78,48.78,47268.0,38.7837,38.7917,38.7599,38.7599,47268.0
2016-06-03 15:20:00,48.78,48.8,48.77,48.77,95281.0,38.7599,38.7758,38.7519,38.7519,95281.0
2016-06-03 15:30:00,48.78,48.85,48.77,48.84,93389.0,38.7599,38.8155,38.7519,38.8076,93389.0
2016-06-03 15:40:00,48.85,48.88,48.83,48.86,175892.0,38.8155,38.8393,38.7996,38.8235,175892.0
2016-06-03 15:50:00,48.86,48.91,48.84,48.89,359661.0,38.8235,38.8632,38.8076,38.8473,359661.0
2016-06-06 09:30:00,49.0,49.14,49.0,49.03,118781.0,38.9347,39.0459,38.9347,38.9585,118781.0
2016-06-06 09:40:00,49.03,49.14,48.94,48.95,67626.0,38.9585,39.0459,38.887,38.895,67626.0
2016-06-06 09:50:00,48.96,49.06,48.96,49.01,34367.0,38.9029,38.9824,38.9029,38.9426,34367.0
2016-06-06 10:00:00,49.02,49.07,48.92,48.93,65874.0,38.9506,38.9903,38.8711,38.8791,65874.0
2016-06-06 10:10:00,48.93,48.93,48.87,48.88,44813.0,38.8791,38.8791,38.8314,38.8393,44813.0
2016-06-06 10:20:00,48.88,48.9,48.83,48.86,34703.0,38.8393,38.8552,38.7996,38.8235,34703.0
2016-06-06 10:30:00,48.86,48.93,48.85,48.86,78427.0,38.8235,38.8791,38.8155,38.8235,78427.0
2016-06-06 10:40:00,48.87,48.89,48.83,48.83,73866.0,38.8314,38.8473,38.7996,38.7996,73866.0
2016-06-06 10:50:00,48.82,48.86,48.8,48.86,41602.0,38.7917,38.8235,38.7758,38.8235,41602.0
2016-06-06 11:00:00,48.87,48.87,48.82,48.87,36613.0,38.8314,38.8314,38.7917,38.8314,36613.0
2016-06-06 11:10:00,48.86,48.91,48.83,48.87,52232.0,38.8235,38.8632,38.7996,38.8314,52232.0
2016-06-06 11:20:00,48.87,48.88,48.82,48.84,25986.0,38.8314,38.8393,38.7917,38.8076,25986.0
2016-06-06 11:30:00,48.84,48.85,48.78,48.85,27652.0,38.8076,38.8155,38.7599,38.8155,27652.0
2016-06-06 11:40:00,48.85,48.91,48.82,48.87,40319.0,38.8155,38.8632,38.7917,38.8314,40319.0
2016-06-06 11:50:00,48.87,48.9,48.83,48.84,35446.0,38.8314,38.8552,38.7996,38.8076,35446.0
2016-06-06 12:00:00,48.84,48.87,48.74,48.75,75448.0,38.8076,38.8314,38.7281,38.736,75448.0
2016-06-06 12:10:00,48.74,48.76,48.7,48.73,56318.0,38.7281,38.744,38.6963,38.7202,56318.0
2016-06-06 12:20:00,48.73,48.74,48.68,48.68,32066.0,38.7202,38.7281,38.6804,38.6804,32066.0
2016-06-06 12:30:00,48.67,48.75,48.63,48.72,38546.0,38.6725,38.736,38.6407,38.7122,38546.0
2016-06-06 12:40:00,48.72,48.76,48.68,48.68,23481.0,38.7122,38.744,38.6804,38.6804,23481.0
2016-06-06 12:50:00,48.69,48.73,48.64,48.73,35742.0,38.6884,38.7202,38.6486,38.7202,35742.0
2016-06-06 13:00:00,48.72,48.75,48.67,48.75,36623.0,38.7122,38.736,38.6725,38.736,36623.0
2016-06-06 13:10:00,48.75,48.77,48.73,48.74,61467.0,38.736,38.7519,38.7202,38.7281,61467.0
2016-06-06 13:20:00,48.73,48.76,48.72,48.75,54792.0,38.7202,38.744,38.7122,38.736,54792.0
2016-06-06 13:30:00,48.75,48.75,48.7,48.73,37680.0,38.736,38.736,38.6963,38.7202,37680.0
2016-06-06 13:40:00,48.72,48.75,48.72,48.75,18416.0,38.7122,38.736,38.7122,38.736,18416.0
2016-06-06 13:50:00,48.75,48.77,48.72,48.76,70926.0,38.736,38.7519,38.7122,38.744,70926.0
2016-06-06 14:00:00,48.76,48.76,48.7,48.75,50063.0,38.744,38.744,38.6963,38.736,50063.0
2016-06-06 14:10:00,48.75,48.77,48.74,48.75,50368.0,38.736,38.7519,38.7281,38.736,50368.0
2016-06-06 14:20:00,48.75,48.77,48.73,48.74,73158.0,38.736,38.7519,38.7202,38.7281,73158.0
2016-06-06 14:30:00,48.75,48.76,48.73,48.75,33403.0,38.736,38.744,38.7202,38.736,33403.0
2016-06-06 14:40:00,48.75,48.76,48.72,48.75,48685.0,38.736,38.744,38.7122,38.736,48685.0
2016-06-06 14:50:00,48.75,48.75,48.72,48.75,35697.0,38.736,38.736,38.7122,38.736,35697.0
2016-06-06 15:00:00,48.75,48.76,48.72,48.74,50887.0,38.736,38.744,38.7122,38.7281,50887.0
2016-06-06 15:10:00,48.73,48.75,48.71,48.75,60713.0,38.7202,38.736,38.7043,38.736,60713.0
2016-06-06 15:20:00,48.75,48.76,48.71,48.75,72541.0,38.736,38.744,38.7043,38.736,72541.0
2016-06-06 15:30:00,48.75,48.76,48.72,48.75,62950.0,38.736,38.744,38.7122,38.736,62950.0
2016-06-06 15:40:00,48.75,48.75,48.69,48.71,104724.0,38.736,38.736,38.6884,38.7043,104724.0
2016-06-06 15:50:00,48.71,48.78,48.69,48.78,351435.0,38.7043,38.7599,38.6884,38.7599,351435.0
2016-06-07 09:30:00,48.64,48.95,48.64,48.85,115491.0,38.6486,38.895,38.6486,38.8155,115491.0
2016-06-07 09:40:00,48.85,48.91,48.8,48.9,70279.0,38.8155,38.8632,38.7758,38.8552,70279.0
2016-06-07 09:50:00,48.88,48.98,48.88,48.94,30328.0,38.8393,38.9188,38.8393,38.887,30328.0
2016-06-07 10:00:00,48.94,48.97,48.85,48.87,37057.0,38.887,38.9109,38.8155,38.8314,37057.0
2016-06-07 10:10:00,48.88,48.88,48.8,48.8,26201.0,38.8393,38.8393,38.7758,38.7758,26201.0
2016-06-07 10:20:00,48.8,48.85,48.78,48.78,34827.0,38.7758,38.8155,38.7599,38.7599,34827.0
2016-06-07 10:30:00,48.79,48.85,48.78,48.81,28964.0,38.7678,38.8155,38.7599,38.7837,28964.0
2016-06-07 10:40:00,48.8,48.86,48.78,48.8,26739.0,38.7758,38.8235,38.7599,38.7758,26739.0
2016-06-07 10:50:00,48.79,48.85,48.78,48.83,37114.0,38.7678,38.8155,38.7599,38.7996,37114.0
2016-06-07 11:00:00,48.83,48.94,48.82,48.92,52019.0,38.7996,38.887,38.7917,38.8711,52019.0
2016-06-07 11:10:00,48.92,48.93,48.84,48.86,20697.0,38.8711,38.8791,38.8076,38.8235,20697.0
2016-06-07 11:20:00,48.86,48.88,48.8,48.87,37507.0,38.8235,38.8393,38.7758,38.8314,37507.0
2016-06-07 11:30:00,48.88,48.89,48.78,48.8,24000.0,38.8393,38.8473,38.7599,38.7758,24000.0
2016-06-07 11:40:00,48.81,48.85,48.79,48.81,32523.0,38.7837,38.8155,38.7678,38.7837,32523.0
2016-06-07 11:50:00,48.81,48.81,48.77,48.78,24220.0,38.7837,38.7837,38.7519,38.7599,24220.0
2016-06-07 12:00:00,48.79,48.86,48.78,48.82,22663.0,38.7678,38.8235,38.7599,38.7917,22663.0
2016-06-07 12:10:00,48.82,48.89,48.82,48.84,31124.0,38.7917,38.8473,38.7917,38.8076,31124.0
2016-06-07 12:20:00,48.83,48.87,48.82,48.82,25340.0,38.7996,38.8314,38.7917,38.7917,25340.0
2016-06-07 12:30:00,48.82,48.86,48.81,48.81,18598.0,38.7917,38.8235,38.7837,38.7837,18598.0
2016-06-07 12:40:00,48.81,48.83,48.8,48.8,17192.0,38.7837,38.7996,38.7758,38.7758,17192.0
2016-06-07 12:50:00,48.81,48.84,48.79,48.81,22366.0,38.7837,38.8076,38.7678,38.7837,22366.0
2016-06-07 13:00:00,48.81,48.84,48.81,48.81,18616.0,38.7837,38.8076,38.7837,38.7837,18616.0
2016-06-07 13:10:00,48.82,48.86,48.81,48.85,20042.0,38.7917,38.8235,38.7837,38.8155,20042.0
2016-06-07 13:20:00,48.86,48.88,48.8,48.85,33344.0,38.8235,38.8393,38.7758,38.8155,33344.0
2016-06-07 13:30:00,48.85,48.85,48.78,48.78,34399.0,38.8155,38.8155,38.7599,38.7599,34399.0
2016-06-07 13:40:00,48.78,48.83,48.77,48.77,25197.0,38.7599,38.7996,38.7519,38.7519,25197.0
2016-06-07 13:50:00,48.77,48.78,48.72,48.72,31696.0,38.7519,38.7599,38.7122,38.7122,31696.0
2016-06-07 14:00:00,48.73,48.78,48.72,48.77,36288.0,38.7202,38.7599,38.7122,38.7519,36288.0
2016-06-07 14:10:00,48.77,48.77,48.74,48.75,32540.0,38.7519,38.7519,38.7281,38.736,32540.0
2016-06-07 14:20:00,48.75,48.78,48.72,48.73,29483.0,38.736,38.7599,38.7122,38.7202,29483.0
2016-06-07 14:30:00,48.73,48.73,48.69,48.69,29732.0,38.7202,38.7202,38.6884,38.6884,29732.0
2016-06-07 14:40:00,48.69,48.7,48.66,48.66,57360.0,38.6884,38.6963,38.6645,38.6645,57360.0
2016-06-07 14:50:00,48.66,48.67,48.63,48.65,40072.0,38.6645,38.6725,38.6407,38.6566,40072.0
2016-06-07 15:00:00,48.65,48.7,48.65,48.66,37231.0,38.6566,38.6963,38.6566,38.6645,37231.0
2016-06-07 15:10:00,48.66,48.67,48.62,48.65,36940.0,38.6645,38.6725,38.6328,38.6566,36940.0
2016-06-07 15:20:00,48.66,48.66,48.61,48.64,36797.0,38.6645,38.6645,38.6248,38.6486,36797.0
2016-06-07 15:30:00,48.65,48.67,48.62,48.63,56825.0,38.6566,38.6725,38.6328,38.6407,56825.0
2016-06-07 15:40:00,48.63,48.64,48.59,48.6,64768.0,38.6407,38.6486,38.6089,38.6169,64768.0
2016-06-07 15:50:00,48.6,48.68,48.6,48.67,201899.0,38.6169,38.6804,38.6169,38.6725,201899.0
2016-06-08 09:30:00,48.73,48.73,48.52,48.6,54481.0,38.7202,38.7202,38.5533,38.6169,54481.0
2016-06-08 09:40:00,48.59,48.69,48.59,48.66,60570.0,38.6089,38.6884,38.6089,38.6645,60570.0
2016-06-08 09:50:00,48.66,48.66,48.59,48.59,28955.0,38.6645,38.6645,38.6089,38.6089,28955.0
2016-06-08 10:00:00,48.59,48.65,48.57,48.63,68551.0,38.6089,38.6566,38.593,38.6407,68551.0
2016-06-08 10:10:00,48.63,48.64,48.57,48.59,41387.0,38.6407,38.6486,38.593,38.6089,41387.0
2016-06-08 10:20:00,48.59,48.63,48.57,48.57,69114.0,38.6089,38.6407,38.593,38.593,69114.0
2016-06-08 10:30:00,48.57,48.6,48.55,48.57,67224.0,38.593,38.6169,38.5771,38.593,67224.0
2016-06-08 10:40:00,48.56,48.57,48.5,48.52,44529.0,38.5851,38.593,38.5374,38.5533,44529.0
2016-06-08 10:50:00,48.51,48.59,48.51,48.53,37970.0,38.5453,38.6089,38.5453,38.5612,37970.0
2016-06-08 11:00:00,48.54,48.58,48.51,48.55,34744.0,38.5692,38.601,38.5453,38.5771,34744.0
2016-06-08 11:10:00,48.55,48.57,48.48,48.49,120910.0,38.5771,38.593,38.5215,38.5295,120910.0
2016-06-08 11:20:00,48.5,48.59,48.49,48.55,86024.0,38.5374,38.6089,38.5295,38.5771,86024.0
2016-06-08 11:30:00,48.55,48.56,48.52,48.55,35099.0,38.5771,38.5851,38.5533,38.5771,35099.0
2016-06-08 11:40:00,48.55,48.58,48.53,48.55,152443.0,38.5771,38.601,38.5612,38.5771,152443.0
2016-06-08 11:50:00,48.54,48.58,48.53,48.55,92456.0,38.5692,38.601,38.5612,38.5771,92456.0
2016-06-08 12:00:00,48.56,48.59,48.56,48.58,24018.0,38.5851,38.6089,38.5851,38.601,24018.0
2016-06-08 12:10:00,48.58,48.61,48.55,48.56,48811.0,38.601,38.6248,38.5771,38.5851,48811.0
2016-06-08 12:20:00,48.56,48.58,48.56,48.56,18032.0,38.5851,38.601,38.5851,38.5851,18032.0
2016-06-08 12:30:00,48.56,48.57,48.54,48.55,27395.0,38.5851,38.593,38.5692,38.5771,27395.0
2016-06-08 12:40:00,48.54,48.55,48.51,48.52,23168.0,38.5692,38.5771,38.5453,38.5533,23168.0
2016-06-08 12:50:00,48.51,48.58,48.51,48.57,28418.0,38.5453,38.601,38.5453,38.593,28418.0
2016-06-08 13:00:00,48.58,48.6,48.57,48.59,25037.0,38.601,38.6169,38.593,38.6089,25037.0
2016-06-08 13:10:00,48.58,48.64,48.56,48.63,27072.0,38.601,38.6486,38.5851,38.6407,27072.0
2016-06-08 13:20:00,48.63,48.63,48.56,48.58,25158.0,38.6407,38.6407,38.5851,38.601,25158.0
2016-06-08 13:30:00,48.58,48.61,48.56,48.59,23624.0,38.601,38.6248,38.5851,38.6089,23624.0
2016-06-08 13:40:00,48.59,48.61,48.57,48.58,35381.0,38.6089,38.6248,38.593,38.601,35381.0
2016-06-08 13:50:00,48.59,48.61,48.58,48.61,26572.0,38.6089,38.6248,38.601,38.6248,26572.0
2016-06-08 14:00:00,48.61,48.67,48.61,48.64,43858.0,38.6248,38.6725,38.6248,38.6486,43858.0
2016-06-08 14:10:00,48.64,48.69,48.64,48.67,28585.0,38.6486,38.6884,38.6486,38.6725,28585.0
2016-06-08 14:20:00,48.68,48.72,48.65,48.71,61985.0,38.6804,38.7122,38.6566,38.7043,61985.0
2016-06-08 14:30:00,48.71,48.72,48.67,48.68,16733.0,38.7043,38.7122,38.6725,38.6804,16733.0
2016-06-08 14:40:00,48.68,48.7,48.66,48.67,27435.0,38.6804,38.6963,38.6645,38.6725,27435.0
2016-06-08 14:50:00,48.67,48.7,48.66,48.69,29363.0,38.6725,38.6963,38.6645,38.6884,29363.0
2016-06-08 15:00:00,48.68,48.71,48.67,48.67,33998.0,38.6804,38.7043,38.6725,38.6725,33998.0
2016-06-08 15:10:00,48.67,48.69,48.62,48.62,26750.0,38.6725,38.6884,38.6328,38.6328,26750.0
2016-06-08 15:20:00,48.62,48.64,48.61,48.63,41381.0,38.6328,38.6486,38.6248,38.6407,41381.0
2016-06-08 15:30:00,48.63,48.66,48.62,48.65,52219.0,38.6407,38.6645,38.6328,38.6566,52219.0
2016-06-08 15:40:00,48.64,48.68,48.63,48.67,76788.0,38.6486,38.6804,38.6407,38.6725,76788.0
2016-06-08 15:50:00,48.66,48.69,48.65,48.68,195397.0,38.6645,38.6884,38.6566,38.6804,195397.0
2016-06-09 09:30:00,48.7,48.98,48.68,48.89,93122.0,38.6963,38.9188,38.6804,38.8473,93122.0
2016-06-09 09:40:00,48.88,48.91,48.79,48.87,65573.0,38.8393,38.8632,38.7678,38.8314,65573.0
2016-06-09 09:50:00,48.89,48.96,48.86,48.91,39219.0,38.8473,38.9029,38.8235,38.8632,39219.0
2016-06-09 10:00:00,48.91,48.94,48.76,48.78,76309.0,38.8632,38.887,38.744,38.7599,76309.0
2016-06-09 10:10:00,48.78,48.79,48.67,48.68,85764.0,38.7599,38.7678,38.6725,38.6804,85764.0
2016-06-09 10:20:00,48.68,48.79,48.64,48.76,40232.0,38.6804,38.7678,38.6486,38.744,40232.0
2016-06-09 10:30:00,48.77,48.84,48.77,48.84,43843.0,38.7519,38.8076,38.7519,38.8076,43843.0
2016-06-09 10:40:00,48.84,48.88,48.81,48.85,26464.0,38.8076,38.8393,38.7837,38.8155,26464.0
2016-06-09 10:50:00,48.84,48.86,48.79,48.79,68626.0,38.8076,38.8235,38.7678,38.7678,68626.0
2016-06-09 11:00:00,48.79,48.82,48.76,48.8,31643.0,38.7678,38.7917,38.744,38.7758,31643.0
2016-06-09 11:10:00,48.8,48.83,48.73,48.77,58122.0,38.7758,38.7996,38.7202,38.7519,58122.0
2016-06-09 11:20:00,48.77,48.86,48.77,48.79,35273.0,38.7519,38.8235,38.7519,38.7678,35273.0
2016-06-09 11:30:00,48.79,48.8,48.74,48.74,25019.0,38.7678,38.7758,38.7281,38.7281,25019.0
2016-06-09 11:40:00,48.74,48.78,48.73,48.75,31568.0,38.7281,38.7599,38.7202,38.736,31568.0
2016-06-09 11:50:00,48.75,48.76,48.71,48.75,29809.0,38.736,38.744,38.7043,38.736,29809.0
2016-06-09 12:00:00,48.75,48.77,48.72,48.75,26474.0,38.736,38.7519,38.7122,38.736,26474.0
2016-06-09 12:10:00,48.75,48.76,48.7,48.73,22814.0,38.736,38.744,38.6963,38.7202,22814.0
2016-06-09 12:20:00,48.73,48.78,48.73,48.77,37229.0,38.7202,38.7599,38.7202,38.7519,37229.0
2016-06-09 12:30:00,48.76,48.8,48.75,48.79,42416.0,38.744,38.7758,38.736,38.7678,42416.0
2016-06-09 12:40:00,48.79,48.81,48.78,48.78,19411.0,38.7678,38.7837,38.7599,38.7599,19411.0
2016-06-09 12:50:00,48.77,48.82,48.77,48.82,23533.0,38.7519,38.7917,38.7519,38.7917,23533.0
2016-06-09 13:00:00,48.82,48.82,48.8,48.8,27413.0,38.7917,38.7917,38.7758,38.7758,27413.0
2016-06-09 13:10:00,48.8,48.83,48.79,48.8,52521.0,38.7758,38.7996,38.7678,38.7758,52521.0
2016-06-09 13:20:00,48.79,48.82,48.78,48.8,50730.0,38.7678,38.7917,38.7599,38.7758,50730.0
2016-06-09 13:30:00,48.79,48.84,48.76,48.84,94706.0,38.7678,38.8076,38.744,38.8076,94706.0
2016-06-09 13:40:00,48.84,48.84,48.81,48.81,61793.0,38.8076,38.8076,38.7837,38.7837,61793.0
2016-06-09 13:50:00,48.81,48.87,48.8,48.85,39721.0,38.7837,38.8314,38.7758,38.8155,39721.0
2016-06-09 14:00:00,48.85,48.89,48.84,48.86,18299.0,38.8155,38.8473,38.8076,38.8235,18299.0
2016-06-09 14:10:00,48.86,48.87,48.83,48.84,41772.0,38.8235,38.8314,38.7996,38.8076,41772.0
2016-06-09 14:20:00,48.83,48.85,48.81,48.81,39268.0,38.7996,38.8155,38.7837,38.7837,39268.0
2016-06-09 14:30:00,48.82,48.88,48.79,48.86,36883.0,38.7917,38.8393,38.7678,38.8235,36883.0
2016-06-09 14:40:00,48.87,48.91,48.85,48.89,29496.0,38.8314,38.8632,38.8155,38.8473,29496.0
2016-06-09 14:50:00,48.89,48.92,48.88,48.89,37444.0,38.8473,38.8711,38.8393,38.8473,37444.0
2016-06-09 15:00:00,48.88,48.91,48.88,48.9,55506.0,38.8393,38.8632,38.8393,38.8552,55506.0
2016-06-09 15:10:00,48.91,48.95,48.89,48.94,60031.0,38.8632,38.895,38.8473,38.887,60031.0
2016-06-09 15:20:00,48.94,48.98,48.89,48.97,59287.0,38.887,38.9188,38.8473,38.9109,59287.0
2016-06-09 15:30:00,48.97,49.02,48.96,49.02,57639.0,38.9109,38.9506,38.9029,38.9506,57639.0
2016-06-09 15:40:00,49.02,49.07,48.99,48.99,146756.0,38.9506,38.9903,38.9267,38.9267,146756.0
2016-06-09 15:50:00,49.0,49.02,48.95,49.0,214842.0,38.9347,38.9506,38.895,38.9347,214842.0
2016-06-10 09:30:00,48.87,48.98,48.72,48.81,81755.0,38.8314,38.9188,38.7122,38.7837,81755.0
2016-06-10 09:40:00,48.79,48.83,48.66,48.7,86405.0,38.7678,38.7996,38.6645,38.6963,86405.0
2016-06-10 09:50:00,48.7,48.84,48.7,48.76,50902.0,38.6963,38.8076,38.6963,38.744,50902.0
2016-06-10 10:00:00,48.75,48.78,48.71,48.71,46681.0,38.736,38.7599,38.7043,38.7043,46681.0
2016-06-10 10:10:00,48.7,48.79,48.69,48.78,41207.0,38.6963,38.7678,38.6884,38.7599,41207.0
2016-06-10 10:20:00,48.79,48.85,48.78,48.8,40811.0,38.7678,38.8155,38.7599,38.7758,40811.0
2016-06-10 10:30:00,48.79,48.87,48.79,48.8,34018.0,38.7678,38.8314,38.7678,38.7758,34018.0
2016-06-10 10:40:00,48.79,48.81,48.75,48.78,34316.0,38.7678,38.7837,38.736,38.7599,34316.0
2016-06-10 10:50:00,48.79,48.88,48.76,48.86,39349.0,38.7678,38.8393,38.744,38.8235,39349.0
2016-06-10 11:00:00,48.86,48.92,48.81,48.92,33878.0,38.8235,38.8711,38.7837,38.8711,33878.0
2016-06-10 11:10:00,48.92,48.94,48.85,48.9,26189.0,38.8711,38.887,38.8155,38.8552,26189.0
2016-06-10 11:20:00,48.9,48.91,48.87,48.89,34510.0,38.8552,38.8632,38.8314,38.8473,34510.0
2016-06-10 11:30:00,48.89,48.9,48.84,48.87,42237.0,38.8473,38.8552,38.8076,38.8314,42237.0
2016-06-10 11:40:00,48.87,48.92,48.8,48.8,43413.0,38.8314,38.8711,38.7758,38.7758,43413.0
2016-06-10 11:50:00,48.8,48.84,48.78,48.8,79206.0,38.7758,38.8076,38.7599,38.7758,79206.0
2016-06-10 12:00:00,48.81,48.85,48.76,48.79,42950.0,38.7837,38.8155,38.744,38.7678,42950.0
2016-06-10 12:10:00,48.79,48.79,48.71,48.72,54261.0,38.7678,38.7678,38.7043,38.7122,54261.0
2016-06-10 12:20:00,48.72,48.73,48.65,48.65,23432.0,38.7122,38.7202,38.6566,38.6566,23432.0
2016-06-10 12:30:00,48.65,48.72,48.62,48.7,48256.0,38.6566,38.7122,38.6328,38.6963,48256.0
2016-06-10 12:40:00,48.7,48.71,48.66,48.69,31883.0,38.6963,38.7043,38.6645,38.6884,31883.0
2016-06-10 12:50:00,48.69,48.75,48.68,48.73,24533.0,38.6884,38.736,38.6804,38.7202,24533.0
2016-06-10 13:00:00,48.74,48.75,48.66,48.68,39585.0,38.7281,38.736,38.6645,38.6804,39585.0
2016-06-10 13:10:00,48.69,48.7,48.66,48.69,32443.0,38.6884,38.6963,38.6645,38.6884,32443.0
2016-06-10 13:20:00,48.68,48.73,48.66,48.71,36049.0,38.6804,38.7202,38.6645,38.7043,36049.0
2016-06-10 13:30:00,48.71,48.72,48.63,48.64,34207.0,38.7043,38.7122,38.6407,38.6486,34207.0
2016-06-10 13:40:00,48.63,48.66,48.59,48.61,44195.0,38.6407,38.6645,38.6089,38.6248,44195.0
2016-06-10 13:50:00,48.61,48.62,48.57,48.59,33411.0,38.6248,38.6328,38.593,38.6089,33411.0
2016-06-10 14:00:00,48.59,48.59,48.53,48.55,53017.0,38.6089,38.6089,38.5612,38.5771,53017.0
2016-06-10 14:10:00,48.54,48.58,48.5,48.51,71193.0,38.5692,38.601,38.5374,38.5453,71193.0
2016-06-10 14:20:00,48.51,48.57,48.51,48.56,63949.0,38.5453,38.593,38.5453,38.5851,63949.0
2016-06-10 14:30:00,48.55,48.61,48.53,48.59,46206.0,38.5771,38.6248,38.5612,38.6089,46206.0
2016-06-10 14:40:00,48.59,48.6,48.55,48.57,30849.0,38.6089,38.6169,38.5771,38.593,30849.0
2016-06-10 14:50:00,48.56,48.6,48.55,48.58,30749.0,38.5851,38.6169,38.5771,38.601,30749.0
2016-06-10 15:00:00,48.59,48.61,48.58,48.59,39282.0,38.6089,38.6248,38.601,38.6089,39282.0
2016-06-10 15:10:00,48.58,48.62,48.56,48.61,53994.0,38.601,38.6328,38.5851,38.6248,53994.0
2016-06-10 15:20:00,48.61,48.62,48.57,48.59,70386.0,38.6248,38.6328,38.593,38.6089,70386.0
2016-06-10 15:30:00,48.59,48.7,48.59,48.7,98586.0,38.6089,38.6963,38.6089,38.6963,98586.0
2016-06-10 15:40:00,48.69,48.82,48.69,48.82,81173.0,38.6884,38.7917,38.6884,38.7917,81173.0
2016-06-10 15:50:00,48.81,48.82,48.75,48.79,234342.0,38.7837,38.7917,38.736,38.7678,234342.0
2016-06-13 09:30:00,48.8,49.01,48.59,48.66,94304.0,38.7758,38.9426,38.6089,38.6645,94304.0
2016-06-13 09:40:00,48.67,48.74,48.61,48.62,58982.0,38.6725,38.7281,38.6248,38.6328,58982.0
2016-06-13 09:50:00,48.62,48.67,48.58,48.59,69632.0,38.6328,38.6725,38.601,38.6089,69632.0
2016-06-13 10:00:00,48.59,48.63,48.52,48.54,61117.0,38.6089,38.6407,38.5533,38.5692,61117.0
2016-06-13 10:10:00,48.54,48.59,48.5,48.53,57130.0,38.5692,38.6089,38.5374,38.5612,57130.0
2016-06-13 10:20:00,48.52,48.54,48.47,48.53,58412.0,38.5533,38.5692,38.5136,38.5612,58412.0
2016-06-13 10:30:00,48.54,48.57,48.47,48.47,42393.0,38.5692,38.593,38.5136,38.5136,42393.0
2016-06-13 10:40:00,48.47,48.52,48.4,48.41,58122.0,38.5136,38.5533,38.4579,38.4659,58122.0
2016-06-13 10:50:00,48.42,48.52,48.41,48.5,45593.0,38.4738,38.5533,38.4659,38.5374,45593.0
2016-06-13 11:00:00,48.5,48.51,48.44,48.47,53894.0,38.5374,38.5453,38.4897,38.5136,53894.0
2016-06-13 11:10:00,48.46,48.51,48.41,48.42,30448.0,38.5056,38.5453,38.4659,38.4738,30448.0
2016-06-13 11:20:00,48.42,48.46,48.42,48.45,29391.0,38.4738,38.5056,38.4738,38.4977,29391.0
2016-06-13 11:30:00,48.45,48.47,48.34,48.35,43779.0,38.4977,38.5136,38.4103,38.4182,43779.0
2016-06-13 11:40:00,48.35,48.4,48.35,48.38,32494.0,38.4182,38.4579,38.4182,38.442,32494.0
2016-06-13 11:50:00,48.38,48.44,48.35,48.42,42046.0,38.442,38.4897,38.4182,38.4738,42046.0
2016-06-13 12:00:00,48.42,48.46,48.42,48.45,38717.0,38.4738,38.5056,38.4738,38.4977,38717.0
2016-06-13 12:10:00,48.44,48.47,48.42,48.43,40218.0,38.4897,38.5136,38.4738,38.4818,40218.0
2016-06-13 12:20:00,48.43,48.51,48.41,48.45,72502.0,38.4818,38.5453,38.4659,38.4977,72502.0
2016-06-13 12:30:00,48.45,48.5,48.44,48.48,32920.0,38.4977,38.5374,38.4897,38.5215,32920.0
2016-06-13 12:40:00,48.48,48.53,48.48,48.52,27649.0,38.5215,38.5612,38.5215,38.5533,27649.0
2016-06-13 12:50:00,48.52,48.58,48.52,48.56,36273.0,38.5533,38.601,38.5533,38.5851,36273.0
2016-06-13 13:00:00,48.55,48.58,48.53,48.56,30733.0,38.5771,38.601,38.5612,38.5851,30733.0
2016-06-13 13:10:00,48.56,48.6,48.55,48.56,60717.0,38.5851,38.6169,38.5771,38.5851,60717.0
2016-06-13 13:20:00,48.57,48.66,48.57,48.66,39415.0,38.593,38.6645,38.593,38.6645,39415.0
2016-06-13 13:30:00,48.66,48.67,48.59,48.61,41847.0,38.6645,38.6725,38.6089,38.6248,41847.0
2016-06-13 13:40:00,48.6,48.71,48.6,48.69,43098.0,38.6169,38.7043,38.6169,38.6884,43098.0
2016-06-13 13:50:00,48.69,48.69,48.55,48.57,51414.0,38.6884,38.6884,38.5771,38.593,51414.0
2016-06-13 14:00:00,48.58,48.59,48.54,48.55,67597.0,38.601,38.6089,38.5692,38.5771,67597.0
2016-06-13 14:10:00,48.56,48.57,48.54,48.55,60627.0,38.5851,38.593,38.5692,38.5771,60627.0
2016-06-13 14:20:00,48.55,48.55,48.47,48.49,84066.0,38.5771,38.5771,38.5136,38.5295,84066.0
2016-06-13 14:30:00,48.49,48.55,48.49,48.53,76967.0,38.5295,38.5771,38.5295,38.5612,76967.0
2016-06-13 14:40:00,48.53,48.57,48.53,48.56,76401.0,38.5612,38.593,38.5612,38.5851,76401.0
2016-06-13 14:50:00,48.56,48.56,48.46,48.46,61596.0,38.5851,38.5851,38.5056,38.5056,61596.0
2016-06-13 15:00:00,48.47,48.49,48.43,48.47,62472.0,38.5136,38.5295,38.4818,38.5136,62472.0
2016-06-13 15:10:00,48.46,48.49,48.39,48.49,82509.0,38.5056,38.5295,38.45,38.5295,82509.0
2016-06-13 15:20:00,48.5,48.52,48.46,48.51,51044.0,38.5374,38.5533,38.5056,38.5453,51044.0
2016-06-13 15:30:00,48.52,48.53,48.45,48.48,63501.0,38.5533,38.5612,38.4977,38.5215,63501.0
2016-06-13 15:40:00,48.48,48.48,48.43,48.46,102306.0,38.5215,38.5215,38.4818,38.5056,102306.0
2016-06-13 15:50:00,48.46,48.48,48.42,48.43,198181.0,38.5056,38.5215,38.4738,38.4818,198181.0
2016-06-14 09:30:00,48.36,48.57,48.21,48.29,52009.0,38.4262,38.593,38.307,38.3705,52009.0
2016-06-14 09:40:00,48.27,48.33,48.21,48.28,46425.0,38.3546,38.4023,38.307,38.3626,46425.0
2016-06-14 09:50:00,48.28,48.4,48.27,48.38,76249.0,38.3626,38.4579,38.3546,38.442,76249.0
2016-06-14 10:00:00,48.38,48.42,48.35,48.38,58926.0,38.442,38.4738,38.4182,38.442,58926.0
2016-06-14 10:10:00,48.38,48.48,48.38,48.46,37835.0,38.442,38.5215,38.442,38.5056,37835.0
2016-06-14 10:20:00,48.46,48.47,48.38,48.41,63856.0,38.5056,38.5136,38.442,38.4659,63856.0
2016-06-14 10:30:00,48.41,48.48,48.39,48.46,59081.0,38.4659,38.5215,38.45,38.5056,59081.0
2016-06-14 10:40:00,48.46,48.52,48.42,48.42,55527.0,38.5056,38.5533,38.4738,38.4738,55527.0
2016-06-14 10:50:00,48.43,48.45,48.41,48.43,41444.0,38.4818,38.4977,38.4659,38.4818,41444.0
2016-06-14 11:00:00,48.43,48.51,48.39,48.51,108451.0,38.4818,38.5453,38.45,38.5453,108451.0
2016-06-14 11:10:00,48.51,48.53,48.45,48.5,72289.0,38.5453,38.5612,38.4977,38.5374,72289.0
2016-06-14 11:20:00,48.51,48.59,48.49,48.55,65168.0,38.5453,38.6089,38.5295,38.5771,65168.0
2016-06-14 11:30:00,48.55,48.55,48.46,48.54,66388.0,38.5771,38.5771,38.5056,38.5692,66388.0
2016-06-14 11:40:00,48.54,48.56,48.49,48.5,51459.0,38.5692,38.5851,38.5295,38.5374,51459.0
2016-06-14 11:50:00,48.5,48.52,48.48,48.48,72061.0,38.5374,38.5533,38.5215,38.5215,72061.0
2016-06-14 12:00:00,48.48,48.54,48.48,48.53,38505.0,38.5215,38.5692,38.5215,38.5612,38505.0
2016-06-14 12:10:00,48.53,48.59,48.51,48.58,87363.0,38.5612,38.6089,38.5453,38.601,87363.0
2016-06-14 12:20:00,48.58,48.62,48.56,48.59,74823.0,38.601,38.6328,38.5851,38.6089,74823.0
2016-06-14 12:30:00,48.59,48.62,48.56,48.59,66241.0,38.6089,38.6328,38.5851,38.6089,66241.0
2016-06-14 12:40:00,48.6,48.6,48.52,48.56,32976.0,38.6169,38.6169,38.5533,38.5851,32976.0
2016-06-14 12:50:00,48.55,48.57,48.53,48.54,39658.0,38.5771,38.593,38.5612,38.5692,39658.0
2016-06-14 13:00:00,48.55,48.56,48.51,48.53,33622.0,38.5771,38.5851,38.5453,38.5612,33622.0
2016-06-14 13:10:00,48.54,48.55,48.5,48.51,43615.0,38.5692,38.5771,38.5374,38.5453,43615.0
2016-06-14 13:20:00,48.51,48.56,48.51,48.54,31337.0,38.5453,38.5851,38.5453,38.5692,31337.0
2016-06-14 13:30:00,48.54,48.56,48.53,48.53,35567.0,38.5692,38.5851,38.5612,38.5612,35567.0
2016-06-14 13:40:00,48.52,48.54,48.49,48.5,48358.0,38.5533,38.5692,38.5295,38.5374,48358.0
2016-06-14 13:50:00,48.51,48.53,48.49,48.5,40045.0,38.5453,38.5612,38.5295,38.5374,40045.0
2016-06-14 14:00:00,48.51,48.54,48.49,48.51,44761.0,38.5453,38.5692,38.5295,38.5453,44761.0
2016-06-14 14:10:00,48.51,48.54,48.47,48.54,44742.0,38.5453,38.5692,38.5136,38.5692,44742.0
2016-06-14 14:20:00,48.54,48.58,48.51,48.58,67464.0,38.5692,38.601,38.5453,38.601,67464.0
2016-06-14 14:30:00,48.58,48.59,48.5,48.54,49566.0,38.601,38.6089,38.5374,38.5692,49566.0
2016-06-14 14:40:00,48.54,48.57,48.51,48.53,44296.0,38.5692,38.593,38.5453,38.5612,44296.0
2016-06-14 14:50:00,48.52,48.53,48.47,48.48,44887.0,38.5533,38.5612,38.5136,38.5215,44887.0
2016-06-14 15:00:00,48.49,48.57,48.45,48.52,65353.0,38.5295,38.593,38.4977,38.5533,65353.0
2016-06-14 15:10:00,48.52,48.56,48.49,48.52,149554.0,38.5533,38.5851,38.5295,38.5533,149554.0
2016-06-14 15:20:00,48.53,48.55,48.47,48.51,101020.0,38.5612,38.5771,38.5136,38.5453,101020.0
2016-06-14 15:30:00,48.51,48.52,48.47,48.51,106254.0,38.5453,38.5533,38.5136,38.5453,106254.0
2016-06-14 15:40:00,48.51,48.53,48.41,48.45,122714.0,38.5453,38.5612,38.4659,38.4977,122714.0
2016-06-14 15:50:00,48.44,48.5,48.42,48.48,192949.0,38.4897,38.5374,38.4738,38.5215,192949.0
2016-06-15 09:30:00,48.62,48.67,48.46,48.61,132175.0,38.6328,38.6725,38.5056,38.6248,132175.0
2016-06-15 09:40:00,48.61,48.73,48.59,48.7,85850.0,38.6248,38.7202,38.6089,38.6963,85850.0
2016-06-15 09:50:00,48.71,48.74,48.55,48.56,105853.0,38.7043,38.7281,38.5771,38.5851,105853.0
2016-06-15 10:00:00,48.57,48.59,48.45,48.5,67106.0,38.593,38.6089,38.4977,38.5374,67106.0
2016-06-15 10:10:00,48.5,48.5,48.47,48.49,34082.0,38.5374,38.5374,38.5136,38.5295,34082.0
2016-06-15 10:20:00,48.5,48.51,48.46,48.5,71889.0,38.5374,38.5453,38.5056,38.5374,71889.0
2016-06-15 10:30:00,48.51,48.52,48.44,48.51,53517.0,38.5453,38.5533,38.4897,38.5453,53517.0
2016-06-15 10:40:00,48.52,48.6,48.5,48.59,49732.0,38.5533,38.6169,38.5374,38.6089,49732.0
2016-06-15 10:50:00,48.58,48.59,48.48,48.48,53330.0,38.601,38.6089,38.5215,38.5215,53330.0
2016-06-15 11:00:00,48.48,48.52,48.47,48.51,37366.0,38.5215,38.5533,38.5136,38.5453,37366.0
2016-06-15 11:10:00,48.51,48.51,48.46,48.46,50681.0,38.5453,38.5453,38.5056,38.5056,50681.0
2016-06-15 11:20:00,48.47,48.51,48.45,48.48,49238.0,38.5136,38.5453,38.4977,38.5215,49238.0
2016-06-15 11:30:00,48.48,48.51,48.48,48.48,61555.0,38.5215,38.5453,38.5215,38.5215,61555.0
2016-06-15 11:40:00,48.48,48.51,48.45,48.45,46324.0,38.5215,38.5453,38.4977,38.4977,46324.0
2016-06-15 11:50:00,48.46,48.49,48.45,48.48,51077.0,38.5056,38.5295,38.4977,38.5215,51077.0
2016-06-15 12:00:00,48.47,48.53,48.45,48.52,47744.0,38.5136,38.5612,38.4977,38.5533,47744.0
2016-06-15 12:10:00,48.51,48.52,48.49,48.51,55125.0,38.5453,38.5533,38.5295,38.5453,55125.0
2016-06-15 12:20:00,48.51,48.51,48.49,48.5,34157.0,38.5453,38.5453,38.5295,38.5374,34157.0
2016-06-15 12:30:00,48.5,48.56,48.5,48.56,36662.0,38.5374,38.5851,38.5374,38.5851,36662.0
2016-06-15 12:40:00,48.55,48.58,48.55,48.58,30107.0,38.5771,38.601,38.5771,38.601,30107.0
2016-06-15 12:50:00,48.57,48.58,48.55,48.56,36948.0,38.593,38.601,38.5771,38.5851,36948.0
2016-06-15 13:00:00,48.56,48.6,48.54,48.59,32610.0,38.5851,38.6169,38.5692,38.6089,32610.0
2016-06-15 13:10:00,48.58,48.6,48.57,48.6,54773.0,38.601,38.6169,38.593,38.6169,54773.0
2016-06-15 13:20:00,48.61,48.67,48.6,48.66,34176.0,38.6248,38.6725,38.6169,38.6645,34176.0
2016-06-15 13:30:00,48.67,48.7,48.65,48.67,46444.0,38.6725,38.6963,38.6566,38.6725,46444.0
2016-06-15 13:40:00,48.66,48.74,48.66,48.73,43407.0,38.6645,38.7281,38.6645,38.7202,43407.0
2016-06-15 13:50:00,48.73,48.76,48.67,48.68,63680.0,38.7202,38.744,38.6725,38.6804,63680.0
2016-06-15 14:00:00,48.69,48.8,48.68,48.7,72698.0,38.6884,38.7758,38.6804,38.6963,72698.0
2016-06-15 14:10:00,48.7,48.74,48.66,48.71,91452.0,38.6963,38.7281,38.6645,38.7043,91452.0
2016-06-15 14:20:00,48.7,48.71,48.64,48.65,133161.0,38.6963,38.7043,38.6486,38.6566,133161.0
2016-06-15 14:30:00,48.64,48.75,48.62,48.73,58180.0,38.6486,38.736,38.6328,38.7202,58180.0
2016-06-15 14:40:00,48.74,48.82,48.73,48.79,61002.0,38.7281,38.7917,38.7202,38.7678,61002.0
2016-06-15 14:50:00,48.79,48.83,48.75,48.82,50012.0,38.7678,38.7996,38.736,38.7917,50012.0
2016-06-15 15:00:00,48.81,48.83,48.79,48.79,38840.0,38.7837,38.7996,38.7678,38.7678,38840.0
2016-06-15 15:10:00,48.79,48.83,48.76,48.79,59855.0,38.7678,38.7996,38.744,38.7678,59855.0
2016-06-15 15:20:00,48.79,48.85,48.78,48.84,59583.0,38.7678,38.8155,38.7599,38.8076,59583.0
2016-06-15 15:30:00,48.84,48.85,48.74,48.75,102347.0,38.8076,38.8155,38.7281,38.736,102347.0
2016-06-15 15:40:00,48.75,48.77,48.64,48.69,99090.0,38.736,38.7519,38.6486,38.6884,99090.0
2016-06-15 15:50:00,48.69,48.7,48.62,48.67,230270.0,38.6884,38.6963,38.6328,38.6725,230270.0
2016-06-16 09:30:00,48.63,48.86,48.53,48.79,156697.0,38.6407,38.8235,38.5612,38.7678,156697.0
2016-06-16 09:40:00,48.8,48.83,48.76,48.79,100607.0,38.7758,38.7996,38.744,38.7678,100607.0
2016-06-16 09:50:00,48.79,48.88,48.76,48.85,61577.0,38.7678,38.8393,38.744,38.8155,61577.0
2016-06-16 10:00:00,48.86,48.86,48.8,48.84,105183.0,38.8235,38.8235,38.7758,38.8076,105183.0
2016-06-16 10:10:00,48.84,48.94,48.81,48.93,122473.0,38.8076,38.887,38.7837,38.8791,122473.0
2016-06-16 10:20:00,48.93,48.93,48.9,48.91,48511.0,38.8791,38.8791,38.8552,38.8632,48511.0
2016-06-16 10:30:00,48.91,49.01,48.9,48.97,116498.0,38.8632,38.9426,38.8552,38.9109,116498.0
2016-06-16 10:40:00,48.96,49.04,48.96,49.03,68452.0,38.9029,38.9665,38.9029,38.9585,68452.0
2016-06-16 10:50:00,49.03,49.05,48.98,49.02,81724.0,38.9585,38.9744,38.9188,38.9506,81724.0
2016-06-16 11:00:00,49.02,49.16,49.0,49.12,97577.0,38.9506,39.0618,38.9347,39.03,97577.0
2016-06-16 11:10:00,49.13,49.25,49.13,49.19,115045.0,39.038,39.1333,39.038,39.0857,115045.0
2016-06-16 11:20:00,49.19,49.29,49.18,49.28,56537.0,39.0857,39.1651,39.0777,39.1572,56537.0
2016-06-16 11:30:00,49.27,49.31,49.18,49.2,100693.0,39.1492,39.181,39.0777,39.0936,100693.0
2016-06-16 11:40:00,49.2,49.22,49.17,49.21,97466.0,39.0936,39.1095,39.0698,39.1016,97466.0
2016-06-16 11:50:00,49.21,49.23,49.18,49.19,89450.0,39.1016,39.1174,39.0777,39.0857,89450.0
2016-06-16 12:00:00,49.17,49.21,49.16,49.19,39156.0,39.0698,39.1016,39.0618,39.0857,39156.0
2016-06-16 12:10:00,49.19,49.23,49.18,49.22,86846.0,39.0857,39.1174,39.0777,39.1095,86846.0
2016-06-16 12:20:00,49.23,49.34,49.2,49.33,45773.0,39.1174,39.2049,39.0936,39.1969,45773.0
2016-06-16 12:30:00,49.34,49.43,49.3,49.41,73736.0,39.2049,39.2764,39.1731,39.2605,73736.0
2016-06-16 12:40:00,49.42,49.53,49.4,49.47,115621.0,39.2684,39.3558,39.2525,39.3081,115621.0
2016-06-16 12:50:00,49.47,49.48,49.41,49.48,86702.0,39.3081,39.3161,39.2605,39.3161,86702.0
2016-06-16 13:00:00,49.47,49.55,49.45,49.49,242891.0,39.3081,39.3717,39.2923,39.324,242891.0
2016-06-16 13:10:00,49.49,49.53,49.45,49.5,57523.0,39.324,39.3558,39.2923,39.332,57523.0
2016-06-16 13:20:00,49.5,49.52,49.47,49.5,89856.0,39.332,39.3479,39.3081,39.332,89856.0
2016-06-16 13:30:00,49.49,49.54,49.47,49.53,181125.0,39.324,39.3638,39.3081,39.3558,181125.0
2016-06-16 13:40:00,49.53,49.54,49.46,49.53,102397.0,39.3558,39.3638,39.3002,39.3558,102397.0
2016-06-16 13:50:00,49.52,49.54,49.42,49.42,112315.0,39.3479,39.3638,39.2684,39.2684,112315.0
2016-06-16 14:00:00,49.42,49.45,49.38,49.39,71212.0,39.2684,39.2923,39.2366,39.2446,71212.0
2016-06-16 14:10:00,49.4,49.53,49.39,49.51,71245.0,39.2525,39.3558,39.2446,39.3399,71245.0
2016-06-16 14:20:00,49.5,49.57,49.48,49.53,115770.0,39.332,39.3876,39.3161,39.3558,115770.0
2016-06-16 14:30:00,49.52,49.55,49.5,49.53,93254.0,39.3479,39.3717,39.332,39.3558,93254.0
2016-06-16 14:40:00,49.53,49.61,49.52,49.6,120599.0,39.3558,39.4194,39.3479,39.4114,120599.0
2016-06-16 14:50:00,49.6,49.7,49.56,49.56,104619.0,39.4114,39.4909,39.3797,39.3797,104619.0
2016-06-16 15:00:00,49.56,49.61,49.53,49.61,136884.0,39.3797,39.4194,39.3558,39.4194,136884.0
2016-06-16 15:10:00,49.61,49.63,49.58,49.6,65266.0,39.4194,39.4353,39.3956,39.4114,65266.0
2016-06-16 15:20:00,49.6,49.71,49.58,49.7,120579.0,39.4114,39.4988,39.3956,39.4909,120579.0
2016-06-16 15:30:00,49.71,49.73,49.69,49.72,171854.0,39.4988,39.5147,39.483,39.5068,171854.0
2016-06-16 15:40:00,49.73,49.8,49.69,49.71,209859.0,39.5147,39.5704,39.483,39.4988,209859.0
2016-06-16 15:50:00,49.71,49.77,49.66,49.76,359059.0,39.4988,39.5465,39.4591,39.5386,359059.0
2016-06-17 09:30:00,49.75,49.79,49.41,49.5,428915.0,39.5306,39.5624,39.2605,39.332,428915.0
2016-06-17 09:40:00,49.5,49.61,49.48,49.54,169689.0,39.332,39.4194,39.3161,39.3638,169689.0
2016-06-17 09:50:00,49.54,49.57,49.39,49.4,99371.0,39.3638,39.3876,39.2446,39.2525,99371.0
2016-06-17 10:00:00,49.41,49.43,49.31,49.41,91208.0,39.2605,39.2764,39.181,39.2605,91208.0
2016-06-17 10:10:00,49.41,49.54,49.41,49.52,104910.0,39.2605,39.3638,39.2605,39.3479,104910.0
2016-06-17 10:20:00,49.51,49.52,49.38,49.39,65736.0,39.3399,39.3479,39.2366,39.2446,65736.0
2016-06-17 10:30:00,49.38,49.38,49.23,49.27,51182.0,39.2366,39.2366,39.1174,39.1492,51182.0
2016-06-17 10:40:00,49.27,49.36,49.27,49.35,82798.0,39.1492,39.2207,39.1492,39.2128,82798.0
2016-06-17 10:50:00,49.34,49.36,49.31,49.36,42198.0,39.2049,39.2207,39.181,39.2207,42198.0
2016-06-17 11:00:00,49.36,49.37,49.29,49.35,85886.0,39.2207,39.2287,39.1651,39.2128,85886.0
2016-06-17 11:10:00,49.36,49.46,49.34,49.45,111379.0,39.2207,39.3002,39.2049,39.2923,111379.0
2016-06-17 11:20:00,49.44,49.47,49.37,49.45,117361.0,39.2843,39.3081,39.2287,39.2923,117361.0
2016-06-17 11:30:00,49.45,49.57,49.45,49.55,126212.0,39.2923,39.3876,39.2923,39.3717,126212.0
2016-06-17 11:40:00,49.55,49.79,49.54,49.78,345588.0,39.3717,39.5624,39.3638,39.5545,345588.0
2016-06-17 11:50:00,49.78,49.84,49.64,49.83,145377.0,39.5545,39.6021,39.4432,39.5942,145377.0
2016-06-17 12:00:00,49.83,49.89,49.8,49.84,169982.0,39.5942,39.6419,39.5704,39.6021,169982.0
2016-06-17 12:10:00,49.85,49.95,49.84,49.95,126817.0,39.6101,39.6895,39.6021,39.6895,126817.0
2016-06-17 12:20:00,49.95,50.0,49.93,49.97,241780.0,39.6895,39.7293,39.6737,39.7054,241780.0
2016-06-17 12:30:00,49.97,49.97,49.87,49.91,94204.0,39.7054,39.7054,39.626,39.6578,94204.0
2016-06-17 12:40:00,49.91,49.98,49.86,49.88,139966.0,39.6578,39.7134,39.618,39.6339,139966.0
2016-06-17 12:50:00,49.89,49.95,49.88,49.94,54126.0,39.6419,39.6895,39.6339,39.6816,54126.0
2016-06-17 13:00:00,49.95,50.04,49.86,49.96,203911.0,39.6895,39.7611,39.618,39.6975,203911.0
2016-06-17 13:10:00,49.95,50.03,49.95,50.02,137556.0,39.6895,39.7531,39.6895,39.7452,137556.0
2016-06-17 13:20:00,50.01,50.04,50.0,50.01,141751.0,39.7372,39.7611,39.7293,39.7372,141751.0
2016-06-17 13:30:00,50.0,50.05,49.99,49.99,91570.0,39.7293,39.769,39.7213,39.7213,91570.0
2016-06-17 13:40:00,49.99,50.03,49.96,49.98,65923.0,39.7213,39.7531,39.6975,39.7134,65923.0
2016-06-17 13:50:00,49.98,50.01,49.88,49.89,88989.0,39.7134,39.7372,39.6339,39.6419,88989.0
2016-06-17 14:00:00,49.89,49.91,49.8,49.8,68578.0,39.6419,39.6578,39.5704,39.5704,68578.0
2016-06-17 14:10:00,49.82,49.93,49.82,49.89,162611.0,39.5863,39.6737,39.5863,39.6419,162611.0
2016-06-17 14:20:00,49.88,50.0,49.88,49.92,228596.0,39.6339,39.7293,39.6339,39.6657,228596.0
2016-06-17 14:30:00,49.92,50.0,49.91,49.93,196226.0,39.6657,39.7293,39.6578,39.6737,196226.0
2016-06-17 14:40:00,49.93,49.93,49.87,49.9,64965.0,39.6737,39.6737,39.626,39.6498,64965.0
2016-06-17 14:50:00,49.9,49.96,49.9,49.91,63039.0,39.6498,39.6975,39.6498,39.6578,63039.0
2016-06-17 15:00:00,49.91,49.95,49.89,49.92,47716.0,39.6578,39.6895,39.6419,39.6657,47716.0
2016-06-17 15:10:00,49.91,49.93,49.87,49.88,74965.0,39.6578,39.6737,39.626,39.6339,74965.0
2016-06-17 15:20:00,49.88,49.9,49.82,49.82,68907.0,39.6339,39.6498,39.5863,39.5863,68907.0
2016-06-17 15:30:00,49.82,49.85,49.8,49.81,98505.0,39.5863,39.6101,39.5704,39.5783,98505.0
2016-06-17 15:40:00,49.81,49.82,49.74,49.78,175990.0,39.5783,39.5863,39.5227,39.5545,175990.0
2016-06-17 15:50:00,49.79,49.83,49.76,49.81,297211.0,39.5624,39.5942,39.5386,39.5783,297211.0
2016-06-20 09:30:00,50.18,50.4,50.1,50.32,170557.0,39.8723,40.0471,39.8087,39.9835,170557.0
2016-06-20 09:40:00,50.33,50.35,50.2,50.3,139272.0,39.9915,40.0074,39.8882,39.9677,139272.0
2016-06-20 09:50:00,50.31,50.38,50.28,50.33,91416.0,39.9756,40.0312,39.9518,39.9915,91416.0
2016-06-20 10:00:00,50.34,50.34,50.17,50.18,102994.0,39.9994,39.9994,39.8644,39.8723,102994.0
2016-06-20 10:10:00,50.19,50.19,50.09,50.13,147949.0,39.8802,39.8802,39.8008,39.8326,147949.0
2016-06-20 10:20:00,50.13,50.14,50.04,50.05,146940.0,39.8326,39.8405,39.7611,39.769,146940.0
2016-06-20 10:30:00,50.05,50.1,50.0,50.01,91222.0,39.769,39.8087,39.7293,39.7372,91222.0
2016-06-20 10:40:00,50.0,50.05,49.98,50.02,75986.0,39.7293,39.769,39.7134,39.7452,75986.0
2016-06-20 10:50:00,50.01,50.05,49.99,50.04,72671.0,39.7372,39.769,39.7213,39.7611,72671.0
2016-06-20 11:00:00,50.03,50.16,50.03,50.16,81104.0,39.7531,39.8564,39.7531,39.8564,81104.0
2016-06-20 11:10:00,50.16,50.18,50.1,50.12,50589.0,39.8564,39.8723,39.8087,39.8246,50589.0
2016-06-20 11:20:00,50.12,50.16,50.09,50.15,64767.0,39.8246,39.8564,39.8008,39.8485,64767.0
2016-06-20 11:30:00,50.15,50.16,50.12,50.14,57044.0,39.8485,39.8564,39.8246,39.8405,57044.0
2016-06-20 11:40:00,50.14,50.15,50.1,50.11,48261.0,39.8405,39.8485,39.8087,39.8167,48261.0
2016-06-20 11:50:00,50.11,50.11,50.06,50.08,42958.0,39.8167,39.8167,39.777,39.7928,42958.0
2016-06-20 12:00:00,50.08,50.1,50.06,50.08,43711.0,39.7928,39.8087,39.777,39.7928,43711.0
2016-06-20 12:10:00,50.08,50.09,50.03,50.07,47534.0,39.7928,39.8008,39.7531,39.7849,47534.0
2016-06-20 12:20:00,50.07,50.08,49.97,49.98,94558.0,39.7849,39.7928,39.7054,39.7134,94558.0
2016-06-20 12:30:00,49.99,50.0,49.96,49.99,45273.0,39.7213,39.7293,39.6975,39.7213,45273.0
2016-06-20 12:40:00,50.0,50.01,49.94,49.94,69892.0,39.7293,39.7372,39.6816,39.6816,69892.0
2016-06-20 12:50:00,49.94,49.99,49.93,49.96,87215.0,39.6816,39.7213,39.6737,39.6975,87215.0
2016-06-20 13:00:00,49.96,50.0,49.96,50.0,16799.0,39.6975,39.7293,39.6975,39.7293,16799.0
2016-06-20 13:10:00,50.0,50.0,49.91,49.93,50085.0,39.7293,39.7293,39.6578,39.6737,50085.0
2016-06-20 13:20:00,49.93,49.95,49.9,49.91,27867.0,39.6737,39.6895,39.6498,39.6578,27867.0
2016-06-20 13:30:00,49.91,49.95,49.89,49.91,116681.0,39.6578,39.6895,39.6419,39.6578,116681.0
2016-06-20 13:40:00,49.9,49.93,49.89,49.89,33535.0,39.6498,39.6737,39.6419,39.6419,33535.0
2016-06-20 13:50:00,49.9,49.93,49.88,49.92,96528.0,39.6498,39.6737,39.6339,39.6657,96528.0
2016-06-20 14:00:00,49.91,49.93,49.89,49.91,55595.0,39.6578,39.6737,39.6419,39.6578,55595.0
2016-06-20 14:10:00,49.91,49.96,49.89,49.96,41034.0,39.6578,39.6975,39.6419,39.6975,41034.0
2016-06-20 14:20:00,49.96,49.96,49.89,49.9,58317.0,39.6975,39.6975,39.6419,39.6498,58317.0
2016-06-20 14:30:00,49.89,49.92,49.89,49.91,47772.0,39.6419,39.6657,39.6419,39.6578,47772.0
2016-06-20 14:40:00,49.9,49.93,49.88,49.92,49029.0,39.6498,39.6737,39.6339,39.6657,49029.0
2016-06-20 14:50:00,49.91,49.92,49.88,49.9,33818.0,39.6578,39.6657,39.6339,39.6498,33818.0
2016-06-20 15:00:00,49.89,49.96,49.89,49.96,55952.0,39.6419,39.6975,39.6419,39.6975,55952.0
2016-06-20 15:10:00,49.96,49.97,49.91,49.93,85162.0,39.6975,39.7054,39.6578,39.6737,85162.0
2016-06-20 15:20:00,49.94,49.95,49.92,49.93,69573.0,39.6816,39.6895,39.6657,39.6737,69573.0
2016-06-20 15:30:00,49.93,49.99,49.92,49.98,189878.0,39.6737,39.7213,39.6657,39.7134,189878.0
2016-06-20 15:40:00,49.98,50.05,49.97,49.98,233177.0,39.7134,39.769,39.7054,39.7134,233177.0
2016-06-20 15:50:00,49.98,49.99,49.94,49.95,348295.0,39.7134,39.7213,39.6816,39.6895,348295.0
2016-06-21 09:30:00,50.1,50.24,50.0,50.08,82019.0,39.8087,39.92,39.7293,39.7928,82019.0
2016-06-21 09:40:00,50.08,50.1,50.03,50.08,84780.0,39.7928,39.8087,39.7531,39.7928,84780.0
2016-06-21 09:50:00,50.07,50.07,50.0,50.02,75565.0,39.7849,39.7849,39.7293,39.7452,75565.0
2016-06-21 10:00:00,50.02,50.04,49.99,50.03,98203.0,39.7452,39.7611,39.7213,39.7531,98203.0
2016-06-21 10:10:00,50.02,50.07,50.0,50.0,107488.0,39.7452,39.7849,39.7293,39.7293,107488.0
2016-06-21 10:20:00,50.01,50.15,50.0,50.12,83252.0,39.7372,39.8485,39.7293,39.8246,83252.0
2016-06-21 10:30:00,50.12,50.17,50.1,50.12,72794.0,39.8246,39.8644,39.8087,39.8246,72794.0
2016-06-21 10:40:00,50.13,50.19,50.1,50.12,68577.0,39.8326,39.8802,39.8087,39.8246,68577.0
2016-06-21 10:50:00,50.12,50.13,50.02,50.04,75413.0,39.8246,39.8326,39.7452,39.7611,75413.0
2016-06-21 11:00:00,50.04,50.12,50.03,50.07,47293.0,39.7611,39.8246,39.7531,39.7849,47293.0
2016-06-21 11:10:00,50.08,50.12,50.06,50.09,40667.0,39.7928,39.8246,39.777,39.8008,40667.0
2016-06-21 11:20:00,50.1,50.12,50.06,50.09,46325.0,39.8087,39.8246,39.777,39.8008,46325.0
2016-06-21 11:30:00,50.09,50.11,50.07,50.11,30994.0,39.8008,39.8167,39.7849,39.8167,30994.0
2016-06-21 11:40:00,50.11,50.12,50.1,50.11,36464.0,39.8167,39.8246,39.8087,39.8167,36464.0
2016-06-21 11:50:00,50.1,50.15,50.1,50.11,55725.0,39.8087,39.8485,39.8087,39.8167,55725.0
2016-06-21 12:00:00,50.12,50.15,50.11,50.14,47403.0,39.8246,39.8485,39.8167,39.8405,47403.0
2016-06-21 12:10:00,50.14,50.15,50.05,50.06,33768.0,39.8405,39.8485,39.769,39.777,33768.0
2016-06-21 12:20:00,50.07,50.07,50.05,50.05,27185.0,39.7849,39.7849,39.769,39.769,27185.0
2016-06-21 12:30:00,50.06,50.1,50.06,50.07,39083.0,39.777,39.8087,39.777,39.7849,39083.0
2016-06-21 12:40:00,50.07,50.09,50.06,50.08,24277.0,39.7849,39.8008,39.777,39.7928,24277.0
2016-06-21 12:50:00,50.08,50.1,50.07,50.08,27439.0,39.7928,39.8087,39.7849,39.7928,27439.0
2016-06-21 13:00:00,50.08,50.1,50.05,50.05,76446.0,39.7928,39.8087,39.769,39.769,76446.0
2016-06-21 13:10:00,50.05,50.06,50.02,50.04,41110.0,39.769,39.777,39.7452,39.7611,41110.0
2016-06-21 13:20:00,50.04,50.04,49.98,49.98,30634.0,39.7611,39.7611,39.7134,39.7134,30634.0
2016-06-21 13:30:00,49.98,50.01,49.94,49.95,35917.0,39.7134,39.7372,39.6816,39.6895,35917.0
2016-06-21 13:40:00,49.96,49.97,49.91,49.93,41062.0,39.6975,39.7054,39.6578,39.6737,41062.0
2016-06-21 13:50:00,49.92,49.94,49.9,49.91,41606.0,39.6657,39.6816,39.6498,39.6578,41606.0
2016-06-21 14:00:00,49.92,50.0,49.91,49.98,57929.0,39.6657,39.7293,39.6578,39.7134,57929.0
2016-06-21 14:10:00,49.98,50.01,49.97,50.0,46568.0,39.7134,39.7372,39.7054,39.7293,46568.0
2016-06-21 14:20:00,50.0,50.02,49.98,50.0,77231.0,39.7293,39.7452,39.7134,39.7293,77231.0
2016-06-21 14:30:00,50.01,50.13,50.0,50.12,42955.0,39.7372,39.8326,39.7293,39.8246,42955.0
2016-06-21 14:40:00,50.12,50.13,50.02,50.04,65830.0,39.8246,39.8326,39.7452,39.7611,65830.0
2016-06-21 14:50:00,50.05,50.09,50.03,50.03,51206.0,39.769,39.8008,39.7531,39.7531,51206.0
2016-06-21 15:00:00,50.03,50.11,50.03,50.09,67676.0,39.7531,39.8167,39.7531,39.8008,67676.0
2016-06-21 15:10:00,50.09,50.14,50.09,50.13,60969.0,39.8008,39.8405,39.8008,39.8326,60969.0
2016-06-21 15:20:00,50.14,50.17,50.11,50.16,46919.0,39.8405,39.8644,39.8167,39.8564,46919.0
2016-06-21 15:30:00,50.15,50.16,50.09,50.1,64106.0,39.8485,39.8564,39.8008,39.8087,64106.0
2016-06-21 15:40:00,50.09,50.09,50.03,50.04,102720.0,39.8008,39.8008,39.7531,39.7611,102720.0
2016-06-21 15:50:00,50.04,50.1,50.02,50.06,288780.0,39.7611,39.8087,39.7452,39.777,288780.0
2016-06-22 09:30:00,50.03,50.17,49.88,49.88,65859.0,39.7531,39.8644,39.6339,39.6339,65859.0
2016-06-22 09:40:00,49.88,49.92,49.75,49.76,68168.0,39.6339,39.6657,39.5306,39.5386,68168.0
2016-06-22 09:50:00,49.76,49.8,49.71,49.73,27483.0,39.5386,39.5704,39.4988,39.5147,27483.0
2016-06-22 10:00:00,49.73,49.79,49.7,49.74,43271.0,39.5147,39.5624,39.4909,39.5227,43271.0
2016-06-22 10:10:00,49.75,49.78,49.73,49.76,36158.0,39.5306,39.5545,39.5147,39.5386,36158.0
2016-06-22 10:20:00,49.76,49.82,49.75,49.8,48275.0,39.5386,39.5863,39.5306,39.5704,48275.0
2016-06-22 10:30:00,49.79,49.88,49.77,49.86,51755.0,39.5624,39.6339,39.5465,39.618,51755.0
2016-06-22 10:40:00,49.86,49.89,49.83,49.83,50554.0,39.618,39.6419,39.5942,39.5942,50554.0
2016-06-22 10:50:00,49.83,49.88,49.82,49.83,79609.0,39.5942,39.6339,39.5863,39.5942,79609.0
2016-06-22 11:00:00,49.83,49.83,49.77,49.81,47563.0,39.5942,39.5942,39.5465,39.5783,47563.0
2016-06-22 11:10:00,49.82,49.85,49.79,49.84,47923.0,39.5863,39.6101,39.5624,39.6021,47923.0
2016-06-22 11:20:00,49.84,49.92,49.84,49.91,81531.0,39.6021,39.6657,39.6021,39.6578,81531.0
2016-06-22 11:30:00,49.91,49.91,49.82,49.86,44239.0,39.6578,39.6578,39.5863,39.618,44239.0
2016-06-22 11:40:00,49.86,49.91,49.86,49.9,26573.0,39.618,39.6578,39.618,39.6498,26573.0
2016-06-22 11:50:00,49.89,49.93,49.89,49.91,29851.0,39.6419,39.6737,39.6419,39.6578,29851.0
2016-06-22 12:00:00,49.91,49.92,49.89,49.91,27934.0,39.6578,39.6657,39.6419,39.6578,27934.0
2016-06-22 12:10:00,49.92,49.93,49.86,49.87,20351.0,39.6657,39.6737,39.618,39.626,20351.0
2016-06-22 12:20:00,49.86,49.88,49.81,49.81,43689.0,39.618,39.6339,39.5783,39.5783,43689.0
2016-06-22 12:30:00,49.81,49.84,49.81,49.82,21970.0,39.5783,39.6021,39.5783,39.5863,21970.0
2016-06-22 12:40:00,49.82,49.84,49.77,49.8,33857.0,39.5863,39.6021,39.5465,39.5704,33857.0
2016-06-22 12:50:00,49.8,49.83,49.79,49.83,23180.0,39.5704,39.5942,39.5624,39.5942,23180.0
2016-06-22 13:00:00,49.82,49.87,49.81,49.84,73140.0,39.5863,39.626,39.5783,39.6021,73140.0
2016-06-22 13:10:00,49.84,49.91,49.82,49.91,75770.0,39.6021,39.6578,39.5863,39.6578,75770.0
2016-06-22 13:20:00,49.9,49.93,49.89,49.93,68076.0,39.6498,39.6737,39.6419,39.6737,68076.0
2016-06-22 13:30:00,49.92,49.94,49.89,49.91,82231.0,39.6657,39.6816,39.6419,39.6578,82231.0
2016-06-22 13:40:00,49.92,49.95,49.92,49.93,35819.0,39.6657,39.6895,39.6657,39.6737,35819.0
2016-06-22 13:50:00,49.93,49.96,49.93,49.93,18171.0,39.6737,39.6975,39.6737,39.6737,18171.0
2016-06-22 14:00:00,49.93,49.98,49.91,49.96,44560.0,39.6737,39.7134,39.6578,39.6975,44560.0
2016-06-22 14:10:00,49.96,49.98,49.94,49.95,75840.0,39.6975,39.7134,39.6816,39.6895,75840.0
2016-06-22 14:20:00,49.95,50.03,49.94,50.02,63110.0,39.6895,39.7531,39.6816,39.7452,63110.0
2016-06-22 14:30:00,50.0,50.01,49.94,49.97,80454.0,39.7293,39.7372,39.6816,39.7054,80454.0
2016-06-22 14:40:00,49.97,49.99,49.95,49.97,49905.0,39.7054,39.7213,39.6895,39.7054,49905.0
2016-06-22 14:50:00,49.97,50.0,49.95,49.98,35578.0,39.7054,39.7293,39.6895,39.7134,35578.0
2016-06-22 15:00:00,49.99,50.02,49.93,49.94,49819.0,39.7213,39.7452,39.6737,39.6816,49819.0
2016-06-22 15:10:00,49.93,49.98,49.93,49.96,33535.0,39.6737,39.7134,39.6737,39.6975,33535.0
2016-06-22 15:20:00,49.95,49.96,49.92,49.94,55279.0,39.6895,39.6975,39.6657,39.6816,55279.0
2016-06-22 15:30:00,49.95,49.97,49.93,49.96,48313.0,39.6895,39.7054,39.6737,39.6975,48313.0
2016-06-22 15:40:00,49.96,49.97,49.89,49.92,79943.0,39.6975,39.7054,39.6419,39.6657,79943.0
2016-06-22 15:50:00,49.92,49.96,49.88,49.95,230792.0,39.6657,39.6975,39.6339,39.6895,230792.0
2016-06-23 09:30:00,50.18,50.42,50.12,50.17,128210.0,39.8723,40.063,39.8246,39.8644,128210.0
2016-06-23 09:40:00,50.17,50.3,50.17,50.24,62275.0,39.8644,39.9677,39.8644,39.92,62275.0
2016-06-23 09:50:00,50.23,50.24,50.13,50.19,40268.0,39.912,39.92,39.8326,39.8802,40268.0
2016-06-23 10:00:00,50.19,50.26,50.18,50.24,141850.0,39.8802,39.9359,39.8723,39.92,141850.0
2016-06-23 10:10:00,50.25,50.31,50.25,50.29,226578.0,39.9279,39.9756,39.9279,39.9597,226578.0
2016-06-23 10:20:00,50.29,50.34,50.25,50.25,135279.0,39.9597,39.9994,39.9279,39.9279,135279.0
2016-06-23 10:30:00,50.24,50.29,50.19,50.21,189875.0,39.92,39.9597,39.8802,39.8961,189875.0
2016-06-23 10:40:00,50.22,50.26,50.22,50.25,120318.0,39.9041,39.9359,39.9041,39.9279,120318.0
2016-06-23 10:50:00,50.24,50.25,50.15,50.15,173960.0,39.92,39.9279,39.8485,39.8485,173960.0
2016-06-23 11:00:00,50.16,50.25,50.15,50.2,32830.0,39.8564,39.9279,39.8485,39.8882,32830.0
2016-06-23 11:10:00,50.2,50.28,50.2,50.25,49806.0,39.8882,39.9518,39.8882,39.9279,49806.0
2016-06-23 11:20:00,50.26,50.26,50.21,50.25,34049.0,39.9359,39.9359,39.8961,39.9279,34049.0
2016-06-23 11:30:00,50.25,50.26,50.22,50.23,24225.0,39.9279,39.9359,39.9041,39.912,24225.0
2016-06-23 11:40:00,50.22,50.27,50.22,50.25,30703.0,39.9041,39.9438,39.9041,39.9279,30703.0
2016-06-23 11:50:00,50.25,50.28,50.25,50.27,19153.0,39.9279,39.9518,39.9279,39.9438,19153.0
2016-06-23 12:00:00,50.27,50.3,50.25,50.27,31359.0,39.9438,39.9677,39.9279,39.9438,31359.0
2016-06-23 12:10:00,50.27,50.28,50.24,50.24,27186.0,39.9438,39.9518,39.92,39.92,27186.0
2016-06-23 12:20:00,50.24,50.26,50.24,50.25,14407.0,39.92,39.9359,39.92,39.9279,14407.0
2016-06-23 12:30:00,50.25,50.26,50.24,50.26,18337.0,39.9279,39.9359,39.92,39.9359,18337.0
2016-06-23 12:40:00,50.25,50.26,50.16,50.16,38335.0,39.9279,39.9359,39.8564,39.8564,38335.0
2016-06-23 12:50:00,50.17,50.22,50.17,50.21,21974.0,39.8644,39.9041,39.8644,39.8961,21974.0
2016-06-23 13:00:00,50.21,50.26,50.21,50.25,25959.0,39.8961,39.9359,39.8961,39.9279,25959.0
2016-06-23 13:10:00,50.24,50.25,50.21,50.24,34135.0,39.92,39.9279,39.8961,39.92,34135.0
2016-06-23 13:20:00,50.23,50.25,50.18,50.19,70994.0,39.912,39.9279,39.8723,39.8802,70994.0
2016-06-23 13:30:00,50.19,50.2,50.12,50.13,42694.0,39.8802,39.8882,39.8246,39.8326,42694.0
2016-06-23 13:40:00,50.13,50.14,50.12,50.13,25486.0,39.8326,39.8405,39.8246,39.8326,25486.0
2016-06-23 13:50:00,50.12,50.14,50.12,50.14,15249.0,39.8246,39.8405,39.8246,39.8405,15249.0
2016-06-23 14:00:00,50.14,50.15,50.12,50.14,38135.0,39.8405,39.8485,39.8246,39.8405,38135.0
2016-06-23 14:10:00,50.14,50.22,50.14,50.18,56365.0,39.8405,39.9041,39.8405,39.8723,56365.0
2016-06-23 14:20:00,50.18,50.18,50.1,50.13,49804.0,39.8723,39.8723,39.8087,39.8326,49804.0
2016-06-23 14:30:00,50.13,50.15,50.12,50.14,62066.0,39.8326,39.8485,39.8246,39.8405,62066.0
2016-06-23 14:40:00,50.14,50.16,50.12,50.16,70331.0,39.8405,39.8564,39.8246,39.8564,70331.0
2016-06-23 14:50:00,50.16,50.16,50.12,50.13,46732.0,39.8564,39.8564,39.8246,39.8326,46732.0
2016-06-23 15:00:00,50.12,50.18,50.1,50.17,82634.0,39.8246,39.8723,39.8087,39.8644,82634.0
2016-06-23 15:10:00,50.17,50.19,50.15,50.15,71805.0,39.8644,39.8802,39.8485,39.8485,71805.0
2016-06-23 15:20:00,50.16,50.2,50.15,50.2,50952.0,39.8564,39.8882,39.8485,39.8882,50952.0
2016-06-23 15:30:00,50.19,50.25,50.18,50.2,103209.0,39.8802,39.9279,39.8723,39.8882,103209.0
2016-06-23 15:40:00,50.2,50.27,50.19,50.27,121637.0,39.8882,39.9438,39.8802,39.9438,121637.0
2016-06-23 15:50:00,50.27,50.29,50.25,50.28,327016.0,39.9438,39.9597,39.9279,39.9518,327016.0
2016-06-24 09:30:00,49.45,49.47,49.01,49.35,121011.0,39.2923,39.3081,38.9426,39.2128,121011.0
2016-06-24 09:40:00,49.33,49.56,49.3,49.48,86237.0,39.1969,39.3797,39.1731,39.3161,86237.0
2016-06-24 09:50:00,49.48,49.62,49.4,49.59,89340.0,39.3161,39.4273,39.2525,39.4035,89340.0
2016-06-24 10:00:00,49.58,49.83,49.55,49.82,125496.0,39.3956,39.5942,39.3717,39.5863,125496.0
2016-06-24 10:10:00,49.81,49.9,49.67,49.69,102613.0,39.5783,39.6498,39.4671,39.483,102613.0
2016-06-24 10:20:00,49.68,49.81,49.63,49.77,82204.0,39.475,39.5783,39.4353,39.5465,82204.0
2016-06-24 10:30:00,49.76,49.88,49.75,49.88,68292.0,39.5386,39.6339,39.5306,39.6339,68292.0
2016-06-24 10:40:00,49.88,49.89,49.76,49.84,63142.0,39.6339,39.6419,39.5386,39.6021,63142.0
2016-06-24 10:50:00,49.83,49.96,49.83,49.86,45734.0,39.5942,39.6975,39.5942,39.618,45734.0
2016-06-24 11:00:00,49.85,49.88,49.73,49.87,104294.0,39.6101,39.6339,39.5147,39.626,104294.0
2016-06-24 11:10:00,49.86,49.9,49.79,49.83,53495.0,39.618,39.6498,39.5624,39.5942,53495.0
2016-06-24 11:20:00,49.82,49.88,49.69,49.86,89313.0,39.5863,39.6339,39.483,39.618,89313.0
2016-06-24 11:30:00,49.87,49.91,49.81,49.86,106911.0,39.626,39.6578,39.5783,39.618,106911.0
2016-06-24 11:40:00,49.86,50.05,49.86,49.98,74588.0,39.618,39.769,39.618,39.7134,74588.0
2016-06-24 11:50:00,49.99,50.07,49.95,50.07,42536.0,39.7213,39.7849,39.6895,39.7849,42536.0
2016-06-24 12:00:00,50.07,50.09,49.96,49.97,59222.0,39.7849,39.8008,39.6975,39.7054,59222.0
2016-06-24 12:10:00,49.97,49.97,49.86,49.92,87699.0,39.7054,39.7054,39.618,39.6657,87699.0
2016-06-24 12:20:00,49.93,50.01,49.89,49.99,53646.0,39.6737,39.7372,39.6419,39.7213,53646.0
2016-06-24 12:30:00,49.99,49.99,49.91,49.93,56254.0,39.7213,39.7213,39.6578,39.6737,56254.0
2016-06-24 12:40:00,49.93,49.97,49.85,49.88,56824.0,39.6737,39.7054,39.6101,39.6339,56824.0
2016-06-24 12:50:00,49.87,49.91,49.84,49.9,58305.0,39.626,39.6578,39.6021,39.6498,58305.0
2016-06-24 13:00:00,49.9,49.96,49.85,49.88,65241.0,39.6498,39.6975,39.6101,39.6339,65241.0
2016-06-24 13:10:00,49.88,49.94,49.84,49.89,76344.0,39.6339,39.6816,39.6021,39.6419,76344.0
2016-06-24 13:20:00,49.89,49.96,49.87,49.95,43998.0,39.6419,39.6975,39.626,39.6895,43998.0
2016-06-24 13:30:00,49.96,50.01,49.95,49.99,61889.0,39.6975,39.7372,39.6895,39.7213,61889.0
2016-06-24 13:40:00,49.99,49.99,49.89,49.92,57075.0,39.7213,39.7213,39.6419,39.6657,57075.0
2016-06-24 13:50:00,49.91,49.93,49.87,49.92,56402.0,39.6578,39.6737,39.626,39.6657,56402.0
2016-06-24 14:00:00,49.93,50.03,49.93,49.99,77905.0,39.6737,39.7531,39.6737,39.7213,77905.0
2016-06-24 14:10:00,50.0,50.04,49.98,49.99,82226.0,39.7293,39.7611,39.7134,39.7213,82226.0
2016-06-24 14:20:00,49.99,49.99,49.84,49.87,72459.0,39.7213,39.7213,39.6021,39.626,72459.0
2016-06-24 14:30:00,49.87,49.87,49.73,49.8,98960.0,39.626,39.626,39.5147,39.5704,98960.0
2016-06-24 14:40:00,49.8,49.81,49.72,49.75,103614.0,39.5704,39.5783,39.5068,39.5306,103614.0
2016-06-24 14:50:00,49.74,49.93,49.72,49.89,104322.0,39.5227,39.6737,39.5068,39.6419,104322.0
2016-06-24 15:00:00,49.88,49.9,49.75,49.77,109793.0,39.6339,39.6498,39.5306,39.5465,109793.0
2016-06-24 15:10:00,49.76,49.76,49.51,49.54,128532.0,39.5386,39.5386,39.3399,39.3638,128532.0
2016-06-24 15:20:00,49.53,49.61,49.52,49.6,185113.0,39.3558,39.4194,39.3479,39.4114,185113.0
2016-06-24 15:30:00,49.59,49.79,49.58,49.73,272686.0,39.4035,39.5624,39.3956,39.5147,272686.0
2016-06-24 15:40:00,49.72,49.92,49.71,49.89,458150.0,39.5068,39.6657,39.4988,39.6419,458150.0
2016-06-24 15:50:00,49.89,50.17,49.78,49.87,1551166.0,39.6419,39.8644,39.5545,39.626,1551166.0
2016-06-27 09:30:00,49.76,50.0,49.67,49.9,143293.0,39.5386,39.7293,39.4671,39.6498,143293.0
2016-06-27 09:40:00,49.89,50.03,49.78,49.91,125607.0,39.6419,39.7531,39.5545,39.6578,125607.0
2016-06-27 09:50:00,49.91,49.93,49.8,49.89,104114.0,39.6578,39.6737,39.5704,39.6419,104114.0
2016-06-27 10:00:00,49.89,49.97,49.87,49.88,114410.0,39.6419,39.7054,39.626,39.6339,114410.0
2016-06-27 10:10:00,49.9,49.92,49.83,49.89,76533.0,39.6498,39.6657,39.5942,39.6419,76533.0
2016-06-27 10:20:00,49.89,49.93,49.81,49.84,147379.0,39.6419,39.6737,39.5783,39.6021,147379.0
2016-06-27 10:30:00,49.84,49.92,49.82,49.87,115008.0,39.6021,39.6657,39.5863,39.626,115008.0
2016-06-27 10:40:00,49.87,49.91,49.75,49.75,127480.0,39.626,39.6578,39.5306,39.5306,127480.0
2016-06-27 10:50:00,49.75,49.79,49.69,49.71,65927.0,39.5306,39.5624,39.483,39.4988,65927.0
2016-06-27 11:00:00,49.7,49.77,49.64,49.65,60290.0,39.4909,39.5465,39.4432,39.4512,60290.0
2016-06-27 11:10:00,49.64,49.67,49.57,49.59,56604.0,39.4432,39.4671,39.3876,39.4035,56604.0
2016-06-27 11:20:00,49.59,49.66,49.57,49.64,83551.0,39.4035,39.4591,39.3876,39.4432,83551.0
2016-06-27 11:30:00,49.63,49.76,49.62,49.76,121062.0,39.4353,39.5386,39.4273,39.5386,121062.0
2016-06-27 11:40:00,49.76,49.78,49.7,49.74,156337.0,39.5386,39.5545,39.4909,39.5227,156337.0
2016-06-27 11:50:00,49.74,49.76,49.68,49.74,55781.0,39.5227,39.5386,39.475,39.5227,55781.0
2016-06-27 12:00:00,49.73,49.84,49.72,49.84,92576.0,39.5147,39.6021,39.5068,39.6021,92576.0
2016-06-27 12:10:00,49.84,49.86,49.77,49.78,65183.0,39.6021,39.618,39.5465,39.5545,65183.0
2016-06-27 12:20:00,49.78,49.84,49.77,49.83,55582.0,39.5545,39.6021,39.5465,39.5942,55582.0
2016-06-27 12:30:00,49.83,49.87,49.8,49.8,67993.0,39.5942,39.626,39.5704,39.5704,67993.0
2016-06-27 12:40:00,49.8,49.81,49.7,49.74,54408.0,39.5704,39.5783,39.4909,39.5227,54408.0
2016-06-27 12:50:00,49.74,49.78,49.7,49.77,53053.0,39.5227,39.5545,39.4909,39.5465,53053.0
2016-06-27 13:00:00,49.78,49.85,49.76,49.79,61926.0,39.5545,39.6101,39.5386,39.5624,61926.0
2016-06-27 13:10:00,49.79,49.85,49.78,49.82,83975.0,39.5624,39.6101,39.5545,39.5863,83975.0
2016-06-27 13:20:00,49.82,49.85,49.8,49.81,73688.0,39.5863,39.6101,39.5704,39.5783,73688.0
2016-06-27 13:30:00,49.81,49.85,49.79,49.82,53445.0,39.5783,39.6101,39.5624,39.5863,53445.0
2016-06-27 13:40:00,49.82,49.84,49.75,49.8,58517.0,39.5863,39.6021,39.5306,39.5704,58517.0
2016-06-27 13:50:00,49.8,49.88,49.8,49.86,86449.0,39.5704,39.6339,39.5704,39.618,86449.0
2016-06-27 14:00:00,49.85,49.88,49.77,49.82,116035.0,39.6101,39.6339,39.5465,39.5863,116035.0
2016-06-27 14:10:00,49.82,49.85,49.78,49.8,55757.0,39.5863,39.6101,39.5545,39.5704,55757.0
2016-06-27 14:20:00,49.8,49.87,49.79,49.83,82453.0,39.5704,39.626,39.5624,39.5942,82453.0
2016-06-27 14:30:00,49.84,49.9,49.81,49.83,89715.0,39.6021,39.6498,39.5783,39.5942,89715.0
2016-06-27 14:40:00,49.84,49.86,49.76,49.77,57489.0,39.6021,39.618,39.5386,39.5465,57489.0
2016-06-27 14:50:00,49.76,49.77,49.69,49.74,79758.0,39.5386,39.5465,39.483,39.5227,79758.0
2016-06-27 15:00:00,49.75,49.76,49.66,49.68,110445.0,39.5306,39.5386,39.4591,39.475,110445.0
2016-06-27 15:10:00,49.68,49.75,49.63,49.65,114142.0,39.475,39.5306,39.4353,39.4512,114142.0
2016-06-27 15:20:00,49.65,49.66,49.57,49.62,118307.0,39.4512,39.4591,39.3876,39.4273,118307.0
2016-06-27 15:30:00,49.61,49.74,49.57,49.72,243987.0,39.4194,39.5227,39.3876,39.5068,243987.0
2016-06-27 15:40:00,49.72,49.81,49.71,49.81,169392.0,39.5068,39.5783,39.4988,39.5783,169392.0
2016-06-27 15:50:00,49.81,49.81,49.69,49.71,306017.0,39.5783,39.5783,39.483,39.4988,306017.0
2016-06-28 09:30:00,49.71,49.79,49.42,49.64,184981.0,39.4988,39.5624,39.2684,39.4432,184981.0
2016-06-28 09:40:00,49.66,49.74,49.64,49.69,108957.0,39.4591,39.5227,39.4432,39.483,108957.0
2016-06-28 09:50:00,49.69,49.7,49.6,49.61,73763.0,39.483,39.4909,39.4114,39.4194,73763.0
2016-06-28 10:00:00,49.61,49.62,49.49,49.5,54697.0,39.4194,39.4273,39.324,39.332,54697.0
2016-06-28 10:10:00,49.5,49.51,49.36,49.38,109390.0,39.332,39.3399,39.2207,39.2366,109390.0
2016-06-28 10:20:00,49.38,49.39,49.32,49.37,89018.0,39.2366,39.2446,39.189,39.2287,89018.0
2016-06-28 10:30:00,49.38,49.39,49.33,49.33,70720.0,39.2366,39.2446,39.1969,39.1969,70720.0
2016-06-28 10:40:00,49.32,49.42,49.26,49.42,91231.0,39.189,39.2684,39.1413,39.2684,91231.0
2016-06-28 10:50:00,49.42,49.46,49.35,49.37,64374.0,39.2684,39.3002,39.2128,39.2287,64374.0
2016-06-28 11:00:00,49.37,49.4,49.27,49.28,57548.0,39.2287,39.2525,39.1492,39.1572,57548.0
2016-06-28 11:10:00,49.28,49.36,49.28,49.34,59833.0,39.1572,39.2207,39.1572,39.2049,59833.0
2016-06-28 11:20:00,49.34,49.37,49.27,49.3,99891.0,39.2049,39.2287,39.1492,39.1731,99891.0
2016-06-28 11:30:00,49.3,49.34,49.28,49.33,117934.0,39.1731,39.2049,39.1572,39.1969,117934.0
2016-06-28 11:40:00,49.33,49.33,49.27,49.33,198302.0,39.1969,39.1969,39.1492,39.1969,198302.0
2016-06-28 11:50:00,49.33,49.34,49.28,49.33,45774.0,39.1969,39.2049,39.1572,39.1969,45774.0
2016-06-28 12:00:00,49.33,49.34,49.27,49.29,55129.0,39.1969,39.2049,39.1492,39.1651,55129.0
2016-06-28 12:10:00,49.29,49.35,49.28,49.34,55953.0,39.1651,39.2128,39.1572,39.2049,55953.0
2016-06-28 12:20:00,49.34,49.35,49.3,49.32,63276.0,39.2049,39.2128,39.1731,39.189,63276.0
2016-06-28 12:30:00,49.32,49.36,49.31,49.34,62906.0,39.189,39.2207,39.181,39.2049,62906.0
2016-06-28 12:40:00,49.35,49.36,49.25,49.3,58063.0,39.2128,39.2207,39.1333,39.1731,58063.0
2016-06-28 12:50:00,49.3,49.35,49.3,49.32,47963.0,39.1731,39.2128,39.1731,39.189,47963.0
2016-06-28 13:00:00,49.32,49.34,49.26,49.29,48923.0,39.189,39.2049,39.1413,39.1651,48923.0
2016-06-28 13:10:00,49.29,49.31,49.24,49.25,36459.0,39.1651,39.181,39.1254,39.1333,36459.0
2016-06-28 13:20:00,49.26,49.28,49.2,49.23,52124.0,39.1413,39.1572,39.0936,39.1174,52124.0
2016-06-28 13:30:00,49.22,49.22,49.16,49.18,50366.0,39.1095,39.1095,39.0618,39.0777,50366.0
2016-06-28 13:40:00,49.17,49.22,49.16,49.17,43194.0,39.0698,39.1095,39.0618,39.0698,43194.0
2016-06-28 13:50:00,49.17,49.21,49.16,49.21,57494.0,39.0698,39.1016,39.0618,39.1016,57494.0
2016-06-28 14:00:00,49.21,49.22,49.15,49.16,75011.0,39.1016,39.1095,39.0539,39.0618,75011.0
2016-06-28 14:10:00,49.15,49.17,49.07,49.14,71517.0,39.0539,39.0698,38.9903,39.0459,71517.0
2016-06-28 14:20:00,49.14,49.19,49.11,49.18,64595.0,39.0459,39.0857,39.0221,39.0777,64595.0
2016-06-28 14:30:00,49.17,49.23,49.16,49.2,125121.0,39.0698,39.1174,39.0618,39.0936,125121.0
2016-06-28 14:40:00,49.2,49.28,49.18,49.27,104897.0,39.0936,39.1572,39.0777,39.1492,104897.0
2016-06-28 14:50:00,49.27,49.42,49.26,49.38,103708.0,39.1492,39.2684,39.1413,39.2366,103708.0
2016-06-28 15:00:00,49.38,49.41,49.35,49.35,112337.0,39.2366,39.2605,39.2128,39.2128,112337.0
2016-06-28 15:10:00,49.34,49.4,49.34,49.36,110248.0,39.2049,39.2525,39.2049,39.2207,110248.0
2016-06-28 15:20:00,49.36,49.4,49.33,49.36,163769.0,39.2207,39.2525,39.1969,39.2207,163769.0
2016-06-28 15:30:00,49.36,49.4,49.33,49.38,116012.0,39.2207,39.2525,39.1969,39.2366,116012.0
2016-06-28 15:40:00,49.38,49.46,49.38,49.44,126983.0,39.2366,39.3002,39.2366,39.2843,126983.0
2016-06-28 15:50:00,49.45,49.51,49.42,49.5,177410.0,39.2923,39.3399,39.2684,39.332,177410.0
2016-06-29 09:30:00,49.65,49.72,49.42,49.59,177449.0,39.6947,39.7507,39.5108,39.6467,177449.0
2016-06-29 09:40:00,49.61,49.78,49.61,49.73,125457.0,39.6627,39.7986,39.6627,39.7587,125457.0
2016-06-29 09:50:00,49.72,49.78,49.68,49.68,77742.0,39.7507,39.7986,39.7187,39.7187,77742.0
2016-06-29 10:00:00,49.68,49.8,49.64,49.79,104210.0,39.7187,39.8146,39.6867,39.8066,104210.0
2016-06-29 10:10:00,49.79,49.85,49.77,49.77,117176.0,39.8066,39.8546,39.7906,39.7906,117176.0
2016-06-29 10:20:00,49.77,50.0,49.76,50.0,110857.0,39.7906,39.9745,39.7826,39.9745,110857.0
2016-06-29 10:30:00,49.98,50.0,49.93,49.96,82817.0,39.9585,39.9745,39.9186,39.9425,82817.0
2016-06-29 10:40:00,49.96,49.99,49.91,49.98,45953.0,39.9425,39.9665,39.9026,39.9585,45953.0
2016-06-29 10:50:00,49.98,49.99,49.85,49.9,64870.0,39.9585,39.9665,39.8546,39.8946,64870.0
2016-06-29 11:00:00,49.9,49.96,49.88,49.95,86562.0,39.8946,39.9425,39.8786,39.9345,86562.0
2016-06-29 11:10:00,49.95,49.97,49.94,49.95,40340.0,39.9345,39.9505,39.9266,39.9345,40340.0
2016-06-29 11:20:00,49.96,49.97,49.86,49.91,50777.0,39.9425,39.9505,39.8626,39.9026,50777.0
2016-06-29 11:30:00,49.91,49.98,49.91,49.95,50387.0,39.9026,39.9585,39.9026,39.9345,50387.0
2016-06-29 11:40:00,49.95,49.99,49.93,49.94,33986.0,39.9345,39.9665,39.9186,39.9266,33986.0
2016-06-29 11:50:00,49.94,50.0,49.93,49.98,77077.0,39.9266,39.9745,39.9186,39.9585,77077.0
2016-06-29 12:00:00,49.98,50.05,49.94,50.02,104668.0,39.9585,40.0145,39.9266,39.9905,104668.0
2016-06-29 12:10:00,50.02,50.12,50.02,50.09,72394.0,39.9905,40.0705,39.9905,40.0465,72394.0
2016-06-29 12:20:00,50.1,50.12,50.06,50.08,50730.0,40.0545,40.0705,40.0225,40.0385,50730.0
2016-06-29 12:30:00,50.07,50.07,50.0,50.01,75053.0,40.0305,40.0305,39.9745,39.9825,75053.0
2016-06-29 12:40:00,50.01,50.04,49.94,49.95,72247.0,39.9825,40.0065,39.9266,39.9345,72247.0
2016-06-29 12:50:00,49.94,49.96,49.89,49.95,41356.0,39.9266,39.9425,39.8866,39.9345,41356.0
2016-06-29 13:00:00,49.95,50.03,49.95,49.99,111589.0,39.9345,39.9985,39.9345,39.9665,111589.0
2016-06-29 13:10:00,50.0,50.01,49.94,50.0,92352.0,39.9745,39.9825,39.9266,39.9745,92352.0
2016-06-29 13:20:00,49.99,50.0,49.91,49.93,73595.0,39.9665,39.9745,39.9026,39.9186,73595.0
2016-06-29 13:30:00,49.94,49.96,49.93,49.95,36341.0,39.9266,39.9425,39.9186,39.9345,36341.0
2016-06-29 13:40:00,49.94,49.98,49.93,49.93,46727.0,39.9266,39.9585,39.9186,39.9186,46727.0
2016-06-29 13:50:00,49.92,49.95,49.91,49.94,45217.0,39.9106,39.9345,39.9026,39.9266,45217.0
2016-06-29 14:00:00,49.94,49.95,49.92,49.95,57470.0,39.9266,39.9345,39.9106,39.9345,57470.0
2016-06-29 14:10:00,49.94,49.95,49.91,49.91,55151.0,39.9266,39.9345,39.9026,39.9026,55151.0
2016-06-29 14:20:00,49.92,49.96,49.88,49.93,108696.0,39.9106,39.9425,39.8786,39.9186,108696.0
2016-06-29 14:30:00,49.94,49.99,49.93,49.98,81480.0,39.9266,39.9665,39.9186,39.9585,81480.0
2016-06-29 14:40:00,49.98,50.07,49.98,50.05,51627.0,39.9585,40.0305,39.9585,40.0145,51627.0
2016-06-29 14:50:00,50.05,50.1,50.01,50.1,66107.0,40.0145,40.0545,39.9825,40.0545,66107.0
2016-06-29 15:00:00,50.1,50.15,50.06,50.13,60675.0,40.0545,40.0944,40.0225,40.0785,60675.0
2016-06-29 15:10:00,50.14,50.21,50.13,50.19,73826.0,40.0864,40.1424,40.0785,40.1264,73826.0
2016-06-29 15:20:00,50.2,50.27,50.17,50.26,84520.0,40.1344,40.1904,40.1104,40.1824,84520.0
2016-06-29 15:30:00,50.26,50.27,50.2,50.21,86621.0,40.1824,40.1904,40.1344,40.1424,86621.0
2016-06-29 15:40:00,50.22,50.22,50.13,50.18,160141.0,40.1504,40.1504,40.0785,40.1184,160141.0
2016-06-29 15:50:00,50.18,50.24,50.17,50.21,254931.0,40.1184,40.1664,40.1104,40.1424,254931.0
2016-06-30 09:30:00,50.24,50.33,50.1,50.22,106040.0,40.1664,40.2384,40.0545,40.1504,106040.0
2016-06-30 09:40:00,50.23,50.3,50.21,50.27,70262.0,40.1584,40.2144,40.1424,40.1904,70262.0
2016-06-30 09:50:00,50.26,50.28,50.2,50.26,57514.0,40.1824,40.1984,40.1344,40.1824,57514.0
2016-06-30 10:00:00,50.26,50.31,50.25,50.29,59012.0,40.1824,40.2224,40.1744,40.2064,59012.0
2016-06-30 10:10:00,50.29,50.37,50.26,50.29,55030.0,40.2064,40.2703,40.1824,40.2064,55030.0
2016-06-30 10:20:00,50.29,50.35,50.28,50.31,56005.0,40.2064,40.2543,40.1984,40.2224,56005.0
2016-06-30 10:30:00,50.31,50.58,50.31,50.58,188270.0,40.2224,40.4382,40.2224,40.4382,188270.0
2016-06-30 10:40:00,50.59,50.71,50.57,50.6,88974.0,40.4462,40.5422,40.4302,40.4542,88974.0
2016-06-30 10:50:00,50.62,50.65,50.5,50.55,75100.0,40.4702,40.4942,40.3743,40.4142,75100.0
2016-06-30 11:00:00,50.55,50.57,50.42,50.5,162199.0,40.4142,40.4302,40.3103,40.3743,162199.0
2016-06-30 11:10:00,50.5,50.58,50.43,50.44,89280.0,40.3743,40.4382,40.3183,40.3263,89280.0
2016-06-30 11:20:00,50.44,50.53,50.4,50.52,84926.0,40.3263,40.3983,40.2943,40.3903,84926.0
2016-06-30 11:30:00,50.53,50.59,50.52,50.55,44305.0,40.3983,40.4462,40.3903,40.4142,44305.0
2016-06-30 11:40:00,50.55,50.57,50.48,50.49,212965.0,40.4142,40.4302,40.3583,40.3663,212965.0
2016-06-30 11:50:00,50.5,50.54,50.49,50.54,45337.0,40.3743,40.4062,40.3663,40.4062,45337.0
2016-06-30 12:00:00,50.54,50.66,50.54,50.66,37328.0,40.4062,40.5022,40.4062,40.5022,37328.0
2016-06-30 12:10:00,50.66,50.72,50.65,50.71,75964.0,40.5022,40.5502,40.4942,40.5422,75964.0
2016-06-30 12:20:00,50.71,50.74,50.62,50.7,128117.0,40.5422,40.5661,40.4702,40.5342,128117.0
2016-06-30 12:30:00,50.69,50.72,50.64,50.65,77641.0,40.5262,40.5502,40.4862,40.4942,77641.0
2016-06-30 12:40:00,50.66,50.67,50.58,50.6,78837.0,40.5022,40.5102,40.4382,40.4542,78837.0
2016-06-30 12:50:00,50.6,50.74,50.6,50.74,64737.0,40.4542,40.5661,40.4542,40.5661,64737.0
2016-06-30 13:00:00,50.73,50.75,50.67,50.68,56269.0,40.5581,40.5741,40.5102,40.5182,56269.0
2016-06-30 13:10:00,50.67,50.7,50.63,50.63,44679.0,40.5102,40.5342,40.4782,40.4782,44679.0
2016-06-30 13:20:00,50.64,50.67,50.61,50.66,71937.0,40.4862,40.5102,40.4622,40.5022,71937.0
2016-06-30 13:30:00,50.67,50.7,50.65,50.69,33799.0,40.5102,40.5342,40.4942,40.5262,33799.0
2016-06-30 13:40:00,50.69,50.72,50.67,50.67,42300.0,40.5262,40.5502,40.5102,40.5102,42300.0
2016-06-30 13:50:00,50.68,50.69,50.54,50.6,57913.0,40.5182,40.5262,40.4062,40.4542,57913.0
2016-06-30 14:00:00,50.59,50.65,50.57,50.6,83023.0,40.4462,40.4942,40.4302,40.4542,83023.0
2016-06-30 14:10:00,50.61,50.65,50.59,50.63,55894.0,40.4622,40.4942,40.4462,40.4782,55894.0
2016-06-30 14:20:00,50.64,50.65,50.46,50.46,81799.0,40.4862,40.4942,40.3423,40.3423,81799.0
2016-06-30 14:30:00,50.46,50.52,50.45,50.5,56893.0,40.3423,40.3903,40.3343,40.3743,56893.0
2016-06-30 14:40:00,50.5,50.58,50.49,50.54,106524.0,40.3743,40.4382,40.3663,40.4062,106524.0
2016-06-30 14:50:00,50.54,50.63,50.52,50.6,152787.0,40.4062,40.4782,40.3903,40.4542,152787.0
2016-06-30 15:00:00,50.6,50.6,50.55,50.57,95195.0,40.4542,40.4542,40.4142,40.4302,95195.0
2016-06-30 15:10:00,50.57,50.6,50.52,50.56,111607.0,40.4302,40.4542,40.3903,40.4222,111607.0
2016-06-30 15:20:00,50.55,50.6,50.55,50.6,130024.0,40.4142,40.4542,40.4142,40.4542,130024.0
2016-06-30 15:30:00,50.61,50.66,50.6,50.62,143003.0,40.4622,40.5022,40.4542,40.4702,143003.0
2016-06-30 15:40:00,50.62,50.7,50.58,50.59,244751.0,40.4702,40.5342,40.4382,40.4462,244751.0
2016-06-30 15:50:00,50.59,50.74,50.58,50.74,782496.0,40.4462,40.5661,40.4382,40.5661,782496.0
2016-07-01 09:30:00,50.84,50.84,50.74,50.77,53845.0,40.6461,40.6461,40.5661,40.5901,53845.0
2016-07-01 09:40:00,50.78,50.86,50.77,50.86,45714.0,40.5981,40.6621,40.5901,40.6621,45714.0
2016-07-01 09:50:00,50.86,50.91,50.82,50.91,54692.0,40.6621,40.7021,40.6301,40.7021,54692.0
2016-07-01 10:00:00,50.92,50.94,50.79,50.79,53474.0,40.7101,40.726,40.6061,40.6061,53474.0
2016-07-01 10:10:00,50.79,50.81,50.67,50.68,75431.0,40.6061,40.6221,40.5102,40.5182,75431.0
2016-07-01 10:20:00,50.67,50.78,50.64,50.78,98474.0,40.5102,40.5981,40.4862,40.5981,98474.0
2016-07-01 10:30:00,50.77,50.81,50.69,50.71,81883.0,40.5901,40.6221,40.5262,40.5422,81883.0
2016-07-01 10:40:00,50.72,50.74,50.67,50.68,51520.0,40.5502,40.5661,40.5102,40.5182,51520.0
2016-07-01 10:50:00,50.67,50.78,50.65,50.73,43840.0,40.5102,40.5981,40.4942,40.5581,43840.0
2016-07-01 11:00:00,50.73,50.77,50.66,50.69,93677.0,40.5581,40.5901,40.5022,40.5262,93677.0
2016-07-01 11:10:00,50.7,50.82,50.7,50.8,55820.0,40.5342,40.6301,40.5342,40.6141,55820.0
2016-07-01 11:20:00,50.81,50.85,50.79,50.8,91568.0,40.6221,40.6541,40.6061,40.6141,91568.0
2016-07-01 11:30:00,50.79,50.82,50.77,50.8,71623.0,40.6061,40.6301,40.5901,40.6141,71623.0
2016-07-01 11:40:00,50.8,50.81,50.75,50.77,51963.0,40.6141,40.6221,40.5741,40.5901,51963.0
2016-07-01 11:50:00,50.76,50.77,50.71,50.75,29832.0,40.5821,40.5901,40.5422,40.5741,29832.0
2016-07-01 12:00:00,50.75,50.78,50.73,50.77,34089.0,40.5741,40.5981,40.5581,40.5901,34089.0
2016-07-01 12:10:00,50.78,50.8,50.76,50.78,21088.0,40.5981,40.6141,40.5821,40.5981,21088.0
2016-07-01 12:20:00,50.78,50.79,50.71,50.73,27172.0,40.5981,40.6061,40.5422,40.5581,27172.0
2016-07-01 12:30:00,50.73,50.78,50.71,50.73,76567.0,40.5581,40.5981,40.5422,40.5581,76567.0
2016-07-01 12:40:00,50.73,50.79,50.71,50.76,28090.0,40.5581,40.6061,40.5422,40.5821,28090.0
2016-07-01 12:50:00,50.76,50.8,50.74,50.79,21371.0,40.5821,40.6141,40.5661,40.6061,21371.0
2016-07-01 13:00:00,50.78,50.81,50.78,50.79,43629.0,40.5981,40.6221,40.5981,40.6061,43629.0
2016-07-01 13:10:00,50.8,50.82,50.76,50.79,42735.0,40.6141,40.6301,40.5821,40.6061,42735.0
2016-07-01 13:20:00,50.79,50.79,50.7,50.7,63400.0,40.6061,40.6061,40.5342,40.5342,63400.0
2016-07-01 13:30:00,50.7,50.73,50.65,50.7,38634.0,40.5342,40.5581,40.4942,40.5342,38634.0
2016-07-01 13:40:00,50.71,50.74,50.69,50.72,31701.0,40.5422,40.5661,40.5262,40.5502,31701.0
2016-07-01 13:50:00,50.72,50.75,50.69,50.72,28864.0,40.5502,40.5741,40.5262,40.5502,28864.0
2016-07-01 14:00:00,50.73,50.75,50.68,50.72,28448.0,40.5581,40.5741,40.5182,40.5502,28448.0
2016-07-01 14:10:00,50.72,50.76,50.71,50.74,25678.0,40.5502,40.5821,40.5422,40.5661,25678.0
2016-07-01 14:20:00,50.75,50.75,50.69,50.72,33693.0,40.5741,40.5741,40.5262,40.5502,33693.0
2016-07-01 14:30:00,50.72,50.75,50.68,50.69,23256.0,40.5502,40.5741,40.5182,40.5262,23256.0
2016-07-01 14:40:00,50.7,50.72,50.67,50.7,30856.0,40.5342,40.5502,40.5102,40.5342,30856.0
2016-07-01 14:50:00,50.7,50.75,50.69,50.75,25786.0,40.5342,40.5741,40.5262,40.5741,25786.0
2016-07-01 15:00:00,50.75,50.8,50.73,50.77,32978.0,40.5741,40.6141,40.5581,40.5901,32978.0
2016-07-01 15:10:00,50.77,50.81,50.77,50.8,43490.0,40.5901,40.6221,40.5901,40.6141,43490.0
2016-07-01 15:20:00,50.8,50.81,50.77,50.78,49591.0,40.6141,40.6221,40.5901,40.5981,49591.0
2016-07-01 15:30:00,50.77,50.8,50.71,50.72,55221.0,40.5901,40.6141,40.5422,40.5502,55221.0
2016-07-01 15:40:00,50.72,50.77,50.72,50.74,73602.0,40.5502,40.5901,40.5502,40.5661,73602.0
2016-07-01 15:50:00,50.75,50.77,50.71,50.71,225090.0,40.5741,40.5901,40.5422,40.5422,225090.0
2016-07-05 09:30:00,50.75,51.05,50.71,50.94,144862.0,40.5741,40.814,40.5422,40.726,144862.0
2016-07-05 09:40:00,50.95,50.99,50.76,50.79,178974.0,40.734,40.766,40.5821,40.6061,178974.0
2016-07-05 09:50:00,50.78,50.91,50.73,50.82,223621.0,40.5981,40.7021,40.5581,40.6301,223621.0
2016-07-05 10:00:00,50.84,51.08,50.83,51.02,651341.0,40.6461,40.838,40.6381,40.79,651341.0
2016-07-05 10:10:00,51.02,51.31,50.98,51.27,215567.0,40.79,41.0219,40.758,40.9899,215567.0
2016-07-05 10:20:00,51.27,51.58,51.24,51.57,198944.0,40.9899,41.2377,40.9659,41.2297,198944.0
2016-07-05 10:30:00,51.57,51.57,51.39,51.44,134814.0,41.2297,41.2297,41.0858,41.1258,134814.0
2016-07-05 10:40:00,51.44,51.52,51.43,51.48,113582.0,41.1258,41.1897,41.1178,41.1578,113582.0
2016-07-05 10:50:00,51.48,51.54,51.47,51.53,162501.0,41.1578,41.2057,41.1498,41.1977,162501.0
2016-07-05 11:00:00,51.53,51.53,51.35,51.36,113211.0,41.1977,41.1977,41.0538,41.0618,113211.0
2016-07-05 11:10:00,51.36,51.47,51.34,51.47,109001.0,41.0618,41.1498,41.0458,41.1498,109001.0
2016-07-05 11:20:00,51.46,51.47,51.28,51.3,107223.0,41.1418,41.1498,40.9979,41.0139,107223.0
2016-07-05 11:30:00,51.31,51.38,51.3,51.37,95209.0,41.0219,41.0778,41.0139,41.0698,95209.0
2016-07-05 11:40:00,51.37,51.44,51.3,51.3,114672.0,41.0698,41.1258,41.0139,41.0139,114672.0
2016-07-05 11:50:00,51.31,51.35,51.28,51.29,127245.0,41.0219,41.0538,40.9979,41.0059,127245.0
2016-07-05 12:00:00,51.29,51.3,51.2,51.22,116710.0,41.0059,41.0139,40.9339,40.9499,116710.0
2016-07-05 12:10:00,51.22,51.28,51.21,51.25,80814.0,40.9499,40.9979,40.9419,40.9739,80814.0
2016-07-05 12:20:00,51.25,51.28,51.23,51.27,173592.0,40.9739,40.9979,40.9579,40.9899,173592.0
2016-07-05 12:30:00,51.28,51.33,51.27,51.29,80051.0,40.9979,41.0378,40.9899,41.0059,80051.0
2016-07-05 12:40:00,51.29,51.3,51.27,51.29,55071.0,41.0059,41.0139,40.9899,41.0059,55071.0
2016-07-05 12:50:00,51.28,51.3,51.27,51.29,58169.0,40.9979,41.0139,40.9899,41.0059,58169.0
2016-07-05 13:00:00,51.29,51.3,51.26,51.28,81372.0,41.0059,41.0139,40.9819,40.9979,81372.0
2016-07-05 13:10:00,51.28,51.29,51.26,51.27,78108.0,40.9979,41.0059,40.9819,40.9899,78108.0
2016-07-05 13:20:00,51.27,51.31,51.25,51.28,512188.0,40.9899,41.0219,40.9739,40.9979,512188.0
2016-07-05 13:30:00,51.28,51.3,51.26,51.26,88865.0,40.9979,41.0139,40.9819,40.9819,88865.0
2016-07-05 13:40:00,51.27,51.29,51.24,51.25,87474.0,40.9899,41.0059,40.9659,40.9739,87474.0
2016-07-05 13:50:00,51.25,51.28,51.24,51.26,62387.0,40.9739,40.9979,40.9659,40.9819,62387.0
2016-07-05 14:00:00,51.26,51.33,51.25,51.28,272566.0,40.9819,41.0378,40.9739,40.9979,272566.0
2016-07-05 14:10:00,51.28,51.31,51.27,51.29,104606.0,40.9979,41.0219,40.9899,41.0059,104606.0
2016-07-05 14:20:00,51.28,51.29,51.25,51.27,59681.0,40.9979,41.0059,40.9739,40.9899,59681.0
2016-07-05 14:30:00,51.27,51.28,51.25,51.27,150547.0,40.9899,40.9979,40.9739,40.9899,150547.0
2016-07-05 14:40:00,51.27,51.27,51.2,51.23,79562.0,40.9899,40.9899,40.9339,40.9579,79562.0
2016-07-05 14:50:00,51.22,51.28,51.22,51.26,54742.0,40.9499,40.9979,40.9499,40.9819,54742.0
2016-07-05 15:00:00,51.26,51.3,51.25,51.29,259924.0,40.9819,41.0139,40.9739,41.0059,259924.0
2016-07-05 15:10:00,51.28,51.3,51.26,51.26,125672.0,40.9979,41.0139,40.9819,40.9819,125672.0
2016-07-05 15:20:00,51.27,51.27,51.23,51.25,147592.0,40.9899,40.9899,40.9579,40.9739,147592.0
2016-07-05 15:30:00,51.24,51.29,51.22,51.25,207084.0,40.9659,41.0059,40.9499,40.9739,207084.0
2016-07-05 15:40:00,51.25,51.27,51.23,51.25,266926.0,40.9739,40.9899,40.9579,40.9739,266926.0
2016-07-05 15:50:00,51.25,51.27,51.2,51.2,595156.0,40.9739,40.9899,40.9339,40.9339,595156.0
2016-07-06 09:30:00,51.14,51.37,51.14,51.32,117281.0,40.8859,41.0698,40.8859,41.0298,117281.0
2016-07-06 09:40:00,51.33,51.34,51.19,51.2,143642.0,41.0378,41.0458,40.9259,40.9339,143642.0
2016-07-06 09:50:00,51.19,51.19,51.05,51.06,105560.0,40.9259,40.9259,40.814,40.822,105560.0
2016-07-06 10:00:00,51.07,51.18,51.05,51.14,180881.0,40.83,40.9179,40.814,40.8859,180881.0
2016-07-06 10:10:00,51.14,51.16,51.08,51.13,78004.0,40.8859,40.9019,40.838,40.8779,78004.0
2016-07-06 10:20:00,51.12,51.15,51.03,51.07,118476.0,40.87,40.8939,40.798,40.83,118476.0
2016-07-06 10:30:00,51.07,51.11,51.05,51.05,89576.0,40.83,40.862,40.814,40.814,89576.0
2016-07-06 10:40:00,51.05,51.12,51.04,51.08,70934.0,40.814,40.87,40.806,40.838,70934.0
2016-07-06 10:50:00,51.08,51.12,51.05,51.1,76703.0,40.838,40.87,40.814,40.854,76703.0
2016-07-06 11:00:00,51.1,51.1,50.97,50.97,162992.0,40.854,40.854,40.75,40.75,162992.0
2016-07-06 11:10:00,50.95,51.01,50.93,50.96,81368.0,40.734,40.782,40.718,40.742,81368.0
2016-07-06 11:20:00,50.96,51.01,50.94,50.97,74097.0,40.742,40.782,40.726,40.75,74097.0
2016-07-06 11:30:00,50.98,51.02,50.97,50.99,95831.0,40.758,40.79,40.75,40.766,95831.0
2016-07-06 11:40:00,51.0,51.0,50.97,51.0,71551.0,40.774,40.774,40.75,40.774,71551.0
2016-07-06 11:50:00,51.0,51.01,50.97,50.99,80250.0,40.774,40.782,40.75,40.766,80250.0
2016-07-06 12:00:00,50.99,51.16,50.98,51.16,200880.0,40.766,40.9019,40.758,40.9019,200880.0
2016-07-06 12:10:00,51.16,51.2,51.15,51.17,47471.0,40.9019,40.9339,40.8939,40.9099,47471.0
2016-07-06 12:20:00,51.17,51.2,51.15,51.18,38372.0,40.9099,40.9339,40.8939,40.9179,38372.0
2016-07-06 12:30:00,51.18,51.23,51.17,51.2,44314.0,40.9179,40.9579,40.9099,40.9339,44314.0
2016-07-06 12:40:00,51.2,51.22,51.16,51.16,28427.0,40.9339,40.9499,40.9019,40.9019,28427.0
2016-07-06 12:50:00,51.16,51.23,51.14,51.2,28267.0,40.9019,40.9579,40.8859,40.9339,28267.0
2016-07-06 13:00:00,51.21,51.25,51.18,51.21,51123.0,40.9419,40.9739,40.9179,40.9419,51123.0
2016-07-06 13:10:00,51.22,51.23,51.16,51.18,46662.0,40.9499,40.9579,40.9019,40.9179,46662.0
2016-07-06 13:20:00,51.18,51.18,51.11,51.15,69154.0,40.9179,40.9179,40.862,40.8939,69154.0
2016-07-06 13:30:00,51.16,51.2,51.15,51.16,51407.0,40.9019,40.9339,40.8939,40.9019,51407.0
2016-07-06 13:40:00,51.16,51.2,51.12,51.16,52924.0,40.9019,40.9339,40.87,40.9019,52924.0
2016-07-06 13:50:00,51.15,51.18,51.14,51.17,55877.0,40.8939,40.9179,40.8859,40.9099,55877.0
2016-07-06 14:00:00,51.18,51.33,51.17,51.33,43212.0,40.9179,41.0378,40.9099,41.0378,43212.0
2016-07-06 14:10:00,51.33,51.34,51.17,51.27,259696.0,41.0378,41.0458,40.9099,40.9899,259696.0
2016-07-06 14:20:00,51.28,51.29,51.21,51.23,78169.0,40.9979,41.0059,40.9419,40.9579,78169.0
2016-07-06 14:30:00,51.23,51.29,51.21,51.26,188191.0,40.9579,41.0059,40.9419,40.9819,188191.0
2016-07-06 14:40:00,51.25,51.27,51.23,51.24,88949.0,40.9739,40.9899,40.9579,40.9659,88949.0
2016-07-06 14:50:00,51.23,51.27,51.23,51.25,68810.0,40.9579,40.9899,40.9579,40.9739,68810.0
2016-07-06 15:00:00,51.25,51.29,51.23,51.27,117785.0,40.9739,41.0059,40.9579,40.9899,117785.0
2016-07-06 15:10:00,51.28,51.34,51.27,51.3,232674.0,40.9979,41.0458,40.9899,41.0139,232674.0
2016-07-06 15:20:00,51.3,51.31,51.27,51.28,83690.0,41.0139,41.0219,40.9899,40.9979,83690.0
2016-07-06 15:30:00,51.27,51.29,51.23,51.23,143595.0,40.9899,41.0059,40.9579,40.9579,143595.0
2016-07-06 15:40:00,51.23,51.27,51.22,51.26,151493.0,40.9579,40.9899,40.9499,40.9819,151493.0
2016-07-06 15:50:00,51.25,51.3,51.21,51.26,359400.0,40.9739,41.0139,40.9419,40.9819,359400.0
2016-07-07 09:30:00,51.4,51.49,51.18,51.27,162750.0,41.0938,41.1658,40.9179,40.9899,162750.0
2016-07-07 09:40:00,51.27,51.36,51.23,51.27,87645.0,40.9899,41.0618,40.9579,40.9899,87645.0
2016-07-07 09:50:00,51.28,51.31,51.1,51.17,91500.0,40.9979,41.0219,40.854,40.9099,91500.0
2016-07-07 10:00:00,51.16,51.29,51.13,51.29,63088.0,40.9019,41.0059,40.8779,41.0059,63088.0
2016-07-07 10:10:00,51.28,51.32,51.13,51.13,92226.0,40.9979,41.0298,40.8779,40.8779,92226.0
2016-07-07 10:20:00,51.14,51.17,51.0,51.14,118393.0,40.8859,40.9099,40.774,40.8859,118393.0
2016-07-07 10:30:00,51.15,51.17,51.05,51.17,80348.0,40.8939,40.9099,40.814,40.9099,80348.0
2016-07-07 10:40:00,51.17,51.27,51.17,51.26,72070.0,40.9099,40.9899,40.9099,40.9819,72070.0
2016-07-07 10:50:00,51.26,51.32,51.2,51.31,54731.0,40.9819,41.0298,40.9339,41.0219,54731.0
2016-07-07 11:00:00,51.3,51.3,51.23,51.24,113219.0,41.0139,41.0139,40.9579,40.9659,113219.0
2016-07-07 11:10:00,51.24,51.24,51.18,51.22,52550.0,40.9659,40.9659,40.9179,40.9499,52550.0
2016-07-07 11:20:00,51.23,51.26,51.2,51.23,61009.0,40.9579,40.9819,40.9339,40.9579,61009.0
2016-07-07 11:30:00,51.24,51.26,51.21,51.23,53411.0,40.9659,40.9819,40.9419,40.9579,53411.0
2016-07-07 11:40:00,51.24,51.27,51.23,51.23,93633.0,40.9659,40.9899,40.9579,40.9579,93633.0
2016-07-07 11:50:00,51.23,51.26,51.22,51.23,37710.0,40.9579,40.9819,40.9499,40.9579,37710.0
2016-07-07 12:00:00,51.24,51.26,51.22,51.25,44980.0,40.9659,40.9819,40.9499,40.9739,44980.0
2016-07-07 12:10:00,51.25,51.3,51.23,51.25,87146.0,40.9739,41.0139,40.9579,40.9739,87146.0
2016-07-07 12:20:00,51.26,51.26,51.22,51.24,38960.0,40.9819,40.9819,40.9499,40.9659,38960.0
2016-07-07 12:30:00,51.25,51.25,51.22,51.23,29460.0,40.9739,40.9739,40.9499,40.9579,29460.0
2016-07-07 12:40:00,51.24,51.24,51.2,51.23,20168.0,40.9659,40.9659,40.9339,40.9579,20168.0
2016-07-07 12:50:00,51.22,51.23,51.18,51.22,27587.0,40.9499,40.9579,40.9179,40.9499,27587.0
2016-07-07 13:00:00,51.22,51.23,51.16,51.17,40847.0,40.9499,40.9579,40.9019,40.9099,40847.0
2016-07-07 13:10:00,51.18,51.22,51.16,51.22,46248.0,40.9179,40.9499,40.9019,40.9499,46248.0
2016-07-07 13:20:00,51.22,51.24,51.17,51.17,27945.0,40.9499,40.9659,40.9099,40.9099,27945.0
2016-07-07 13:30:00,51.17,51.21,51.17,51.2,39656.0,40.9099,40.9419,40.9099,40.9339,39656.0
2016-07-07 13:40:00,51.2,51.21,51.18,51.19,21081.0,40.9339,40.9419,40.9179,40.9259,21081.0
2016-07-07 13:50:00,51.19,51.2,51.15,51.19,48404.0,40.9259,40.9339,40.8939,40.9259,48404.0
2016-07-07 14:00:00,51.19,51.21,51.16,51.19,57122.0,40.9259,40.9419,40.9019,40.9259,57122.0
2016-07-07 14:10:00,51.18,51.19,51.12,51.13,26720.0,40.9179,40.9259,40.87,40.8779,26720.0
2016-07-07 14:20:00,51.13,51.17,51.13,51.15,35802.0,40.8779,40.9099,40.8779,40.8939,35802.0
2016-07-07 14:30:00,51.16,51.18,51.12,51.18,32630.0,40.9019,40.9179,40.87,40.9179,32630.0
2016-07-07 14:40:00,51.18,51.18,51.13,51.14,46785.0,40.9179,40.9179,40.8779,40.8859,46785.0
2016-07-07 14:50:00,51.13,51.15,51.09,51.1,49481.0,40.8779,40.8939,40.846,40.854,49481.0
2016-07-07 15:00:00,51.1,51.11,51.06,51.08,75490.0,40.854,40.862,40.822,40.838,75490.0
2016-07-07 15:10:00,51.08,51.08,51.04,51.07,64323.0,40.838,40.838,40.806,40.83,64323.0
2016-07-07 15:20:00,51.07,51.15,51.06,51.15,78602.0,40.83,40.8939,40.822,40.8939,78602.0
2016-07-07 15:30:00,51.15,51.21,51.14,51.21,62113.0,40.8939,40.9419,40.8859,40.9419,62113.0
2016-07-07 15:40:00,51.21,51.28,51.21,51.27,107004.0,40.9419,40.9979,40.9419,40.9899,107004.0
2016-07-07 15:50:00,51.27,51.27,51.14,51.16,242091.0,40.9899,40.9899,40.8859,40.9019,242091.0
2016-07-08 09:30:00,51.37,51.51,51.28,51.3,210505.0,41.0698,41.1818,40.9979,41.0139,210505.0
2016-07-08 09:40:00,51.31,51.36,51.18,51.18,134263.0,41.0219,41.0618,40.9179,40.9179,134263.0
2016-07-08 09:50:00,51.18,51.32,51.16,51.27,79375.0,40.9179,41.0298,40.9019,40.9899,79375.0
2016-07-08 10:00:00,51.28,51.39,51.25,51.36,99468.0,40.9979,41.0858,40.9739,41.0618,99468.0
2016-07-08 10:10:00,51.36,51.39,51.31,51.33,118513.0,41.0618,41.0858,41.0219,41.0378,118513.0
2016-07-08 10:20:00,51.34,51.42,51.31,51.35,103575.0,41.0458,41.1098,41.0219,41.0538,103575.0
2016-07-08 10:30:00,51.35,51.47,51.35,51.45,73983.0,41.0538,41.1498,41.0538,41.1338,73983.0
2016-07-08 10:40:00,51.46,51.47,51.39,51.41,119599.0,41.1418,41.1498,41.0858,41.1018,119599.0
2016-07-08 10:50:00,51.41,51.46,51.38,51.4,90979.0,41.1018,41.1418,41.0778,41.0938,90979.0
2016-07-08 11:00:00,51.4,51.42,51.38,51.4,106142.0,41.0938,41.1098,41.0778,41.0938,106142.0
2016-07-08 11:10:00,51.4,51.44,51.37,51.37,84665.0,41.0938,41.1258,41.0698,41.0698,84665.0
2016-07-08 11:20:00,51.37,51.41,51.35,51.37,45074.0,41.0698,41.1018,41.0538,41.0698,45074.0
2016-07-08 11:30:00,51.36,51.37,51.33,51.33,83342.0,41.0618,41.0698,41.0378,41.0378,83342.0
2016-07-08 11:40:00,51.33,51.36,51.33,51.34,79286.0,41.0378,41.0618,41.0378,41.0458,79286.0
2016-07-08 11:50:00,51.33,51.36,51.32,51.34,63992.0,41.0378,41.0618,41.0298,41.0458,63992.0
2016-07-08 12:00:00,51.34,51.35,51.31,51.35,34076.0,41.0458,41.0538,41.0219,41.0538,34076.0
2016-07-08 12:10:00,51.35,51.35,51.31,51.32,28539.0,41.0538,41.0538,41.0219,41.0298,28539.0
2016-07-08 12:20:00,51.32,51.35,51.3,51.31,44577.0,41.0298,41.0538,41.0139,41.0219,44577.0
2016-07-08 12:30:00,51.3,51.34,51.3,51.31,59026.0,41.0139,41.0458,41.0139,41.0219,59026.0
2016-07-08 12:40:00,51.32,51.35,51.31,51.33,35638.0,41.0298,41.0538,41.0219,41.0378,35638.0
2016-07-08 12:50:00,51.34,51.35,51.32,51.32,22364.0,41.0458,41.0538,41.0298,41.0298,22364.0
2016-07-08 13:00:00,51.33,51.35,51.31,51.33,52012.0,41.0378,41.0538,41.0219,41.0378,52012.0
2016-07-08 13:10:00,51.33,51.34,51.29,51.3,87298.0,41.0378,41.0458,41.0059,41.0139,87298.0
2016-07-08 13:20:00,51.3,51.34,51.3,51.33,78203.0,41.0139,41.0458,41.0139,41.0378,78203.0
2016-07-08 13:30:00,51.32,51.35,51.3,51.35,31474.0,41.0298,41.0538,41.0139,41.0538,31474.0
2016-07-08 13:40:00,51.35,51.43,51.34,51.41,370233.0,41.0538,41.1178,41.0458,41.1018,370233.0
2016-07-08 13:50:00,51.4,51.45,51.39,51.44,55570.0,41.0938,41.1338,41.0858,41.1258,55570.0
2016-07-08 14:00:00,51.45,51.47,51.4,51.45,53205.0,41.1338,41.1498,41.0938,41.1338,53205.0
2016-07-08 14:10:00,51.46,51.5,51.44,51.49,81598.0,41.1418,41.1738,41.1258,41.1658,81598.0
2016-07-08 14:20:00,51.48,51.58,51.47,51.57,126922.0,41.1578,41.2377,41.1498,41.2297,126922.0
2016-07-08 14:30:00,51.57,51.64,51.55,51.62,70091.0,41.2297,41.2857,41.2137,41.2697,70091.0
2016-07-08 14:40:00,51.61,51.65,51.56,51.63,140788.0,41.2617,41.2937,41.2217,41.2777,140788.0
2016-07-08 14:50:00,51.63,51.67,51.61,51.61,56660.0,41.2777,41.3097,41.2617,41.2617,56660.0
2016-07-08 15:00:00,51.61,51.64,51.59,51.61,59866.0,41.2617,41.2857,41.2457,41.2617,59866.0
2016-07-08 15:10:00,51.62,51.66,51.61,51.63,76637.0,41.2697,41.3017,41.2617,41.2777,76637.0
2016-07-08 15:20:00,51.62,51.65,51.51,51.52,111929.0,41.2697,41.2937,41.1818,41.1897,111929.0
2016-07-08 15:30:00,51.52,51.54,51.46,51.51,334533.0,41.1897,41.2057,41.1418,41.1818,334533.0
2016-07-08 15:40:00,51.5,51.57,51.48,51.56,195256.0,41.1738,41.2297,41.1578,41.2217,195256.0
2016-07-08 15:50:00,51.56,51.7,51.53,51.62,608172.0,41.2217,41.3337,41.1977,41.2697,608172.0
2016-07-11 09:30:00,51.59,51.81,51.53,51.59,90968.0,41.2457,41.4216,41.1977,41.2457,90968.0
2016-07-11 09:40:00,51.59,51.7,51.58,51.65,75185.0,41.2457,41.3337,41.2377,41.2937,75185.0
2016-07-11 09:50:00,51.65,51.7,51.64,51.67,52235.0,41.2937,41.3337,41.2857,41.3097,52235.0
2016-07-11 10:00:00,51.67,51.68,51.6,51.62,57477.0,41.3097,41.3177,41.2537,41.2697,57477.0
2016-07-11 10:10:00,51.62,51.66,51.6,51.63,47986.0,41.2697,41.3017,41.2537,41.2777,47986.0
2016-07-11 10:20:00,51.64,51.67,51.59,51.64,59899.0,41.2857,41.3097,41.2457,41.2857,59899.0
2016-07-11 10:30:00,51.65,51.67,51.6,51.65,49153.0,41.2937,41.3097,41.2537,41.2937,49153.0
2016-07-11 10:40:00,51.65,51.69,51.62,51.62,65774.0,41.2937,41.3257,41.2697,41.2697,65774.0
2016-07-11 10:50:00,51.62,51.63,51.54,51.57,43249.0,41.2697,41.2777,41.2057,41.2297,43249.0
2016-07-11 11:00:00,51.58,51.59,51.52,51.53,91206.0,41.2377,41.2457,41.1897,41.1977,91206.0
2016-07-11 11:10:00,51.54,51.61,51.53,51.58,71815.0,41.2057,41.2617,41.1977,41.2377,71815.0
2016-07-11 11:20:00,51.58,51.6,51.5,51.53,59825.0,41.2377,41.2537,41.1738,41.1977,59825.0
2016-07-11 11:30:00,51.53,51.57,51.5,51.55,33246.0,41.1977,41.2297,41.1738,41.2137,33246.0
2016-07-11 11:40:00,51.56,51.57,51.51,51.55,43260.0,41.2217,41.2297,41.1818,41.2137,43260.0
2016-07-11 11:50:00,51.54,51.54,51.49,51.52,35585.0,41.2057,41.2057,41.1658,41.1897,35585.0
2016-07-11 12:00:00,51.53,51.54,51.49,51.52,20325.0,41.1977,41.2057,41.1658,41.1897,20325.0
2016-07-11 12:10:00,51.52,51.53,51.48,51.5,34123.0,41.1897,41.1977,41.1578,41.1738,34123.0
2016-07-11 12:20:00,51.5,51.57,51.5,51.56,35003.0,41.1738,41.2297,41.1738,41.2217,35003.0
2016-07-11 12:30:00,51.55,51.59,51.52,51.59,47433.0,41.2137,41.2457,41.1897,41.2457,47433.0
2016-07-11 12:40:00,51.59,51.64,51.58,51.58,43090.0,41.2457,41.2857,41.2377,41.2377,43090.0
2016-07-11 12:50:00,51.59,51.64,51.59,51.61,37157.0,41.2457,41.2857,41.2457,41.2617,37157.0
2016-07-11 13:00:00,51.61,51.61,51.56,51.57,36467.0,41.2617,41.2617,41.2217,41.2297,36467.0
2016-07-11 13:10:00,51.57,51.57,51.52,51.55,33854.0,41.2297,41.2297,41.1897,41.2137,33854.0
2016-07-11 13:20:00,51.55,51.57,51.47,51.51,93154.0,41.2137,41.2297,41.1498,41.1818,93154.0
2016-07-11 13:30:00,51.51,51.59,51.49,51.56,64044.0,41.1818,41.2457,41.1658,41.2217,64044.0
2016-07-11 13:40:00,51.55,51.59,51.54,51.58,33588.0,41.2137,41.2457,41.2057,41.2377,33588.0
2016-07-11 13:50:00,51.57,51.58,51.52,51.54,36387.0,41.2297,41.2377,41.1897,41.2057,36387.0
2016-07-11 14:00:00,51.53,51.57,51.52,51.56,18502.0,41.1977,41.2297,41.1897,41.2217,18502.0
2016-07-11 14:10:00,51.56,51.58,51.55,51.57,31049.0,41.2217,41.2377,41.2137,41.2297,31049.0
2016-07-11 14:20:00,51.56,51.6,51.55,51.59,41567.0,41.2217,41.2537,41.2137,41.2457,41567.0
2016-07-11 14:30:00,51.58,51.59,51.57,51.57,69619.0,41.2377,41.2457,41.2297,41.2297,69619.0
2016-07-11 14:40:00,51.56,51.58,51.54,51.55,40333.0,41.2217,41.2377,41.2057,41.2137,40333.0
2016-07-11 14:50:00,51.55,51.59,51.55,51.58,33572.0,41.2137,41.2457,41.2137,41.2377,33572.0
2016-07-11 15:00:00,51.58,51.66,51.57,51.66,48920.0,41.2377,41.3017,41.2297,41.3017,48920.0
2016-07-11 15:10:00,51.66,51.7,51.65,51.68,42302.0,41.3017,41.3337,41.2937,41.3177,42302.0
2016-07-11 15:20:00,51.68,51.69,51.64,51.65,36592.0,41.3177,41.3257,41.2857,41.2937,36592.0
2016-07-11 15:30:00,51.65,51.65,51.61,51.62,104062.0,41.2937,41.2937,41.2617,41.2697,104062.0
2016-07-11 15:40:00,51.61,51.65,51.58,51.65,68614.0,41.2617,41.2937,41.2377,41.2937,68614.0
2016-07-11 15:50:00,51.65,51.66,51.6,51.62,189793.0,41.2937,41.3017,41.2537,41.2697,189793.0
2016-07-12 09:30:00,51.62,51.7,51.43,51.48,112552.0,41.2697,41.3337,41.1178,41.1578,112552.0
2016-07-12 09:40:00,51.48,51.51,51.38,51.47,69149.0,41.1578,41.1818,41.0778,41.1498,69149.0
2016-07-12 09:50:00,51.48,51.51,51.35,51.36,127590.0,41.1578,41.1818,41.0538,41.0618,127590.0
2016-07-12 10:00:00,51.35,51.44,51.35,51.4,160584.0,41.0538,41.1258,41.0538,41.0938,160584.0
2016-07-12 10:10:00,51.4,51.42,51.3,51.32,182110.0,41.0938,41.1098,41.0139,41.0298,182110.0
2016-07-12 10:20:00,51.33,51.34,51.24,51.27,184129.0,41.0378,41.0458,40.9659,40.9899,184129.0
2016-07-12 10:30:00,51.28,51.28,51.21,51.22,222731.0,40.9979,40.9979,40.9419,40.9499,222731.0
2016-07-12 10:40:00,51.22,51.22,51.15,51.16,168349.0,40.9499,40.9499,40.8939,40.9019,168349.0
2016-07-12 10:50:00,51.16,51.18,51.11,51.13,91371.0,40.9019,40.9179,40.862,40.8779,91371.0
2016-07-12 11:00:00,51.13,51.13,51.03,51.03,273770.0,40.8779,40.8779,40.798,40.798,273770.0
2016-07-12 11:10:00,51.04,51.15,51.0,51.1,188230.0,40.806,40.8939,40.774,40.854,188230.0
2016-07-12 11:20:00,51.1,51.12,51.06,51.07,73956.0,40.854,40.87,40.822,40.83,73956.0
2016-07-12 11:30:00,51.08,51.09,51.02,51.04,149322.0,40.838,40.846,40.79,40.806,149322.0
2016-07-12 11:40:00,51.05,51.12,51.02,51.1,60040.0,40.814,40.87,40.79,40.854,60040.0
2016-07-12 11:50:00,51.1,51.17,51.09,51.09,61464.0,40.854,40.9099,40.846,40.846,61464.0
2016-07-12 12:00:00,51.09,51.14,51.05,51.07,125428.0,40.846,40.8859,40.814,40.83,125428.0
2016-07-12 12:10:00,51.07,51.11,51.05,51.1,67815.0,40.83,40.862,40.814,40.854,67815.0
2016-07-12 12:20:00,51.11,51.12,51.08,51.11,43399.0,40.862,40.87,40.838,40.862,43399.0
2016-07-12 12:30:00,51.11,51.12,51.07,51.12,39958.0,40.862,40.87,40.83,40.87,39958.0
2016-07-12 12:40:00,51.11,51.16,51.11,51.14,46472.0,40.862,40.9019,40.862,40.8859,46472.0
2016-07-12 12:50:00,51.14,51.19,51.13,51.19,36699.0,40.8859,40.9259,40.8779,40.9259,36699.0
2016-07-12 13:00:00,51.18,51.22,51.15,51.18,53130.0,40.9179,40.9499,40.8939,40.9179,53130.0
2016-07-12 13:10:00,51.19,51.21,51.17,51.21,47251.0,40.9259,40.9419,40.9099,40.9419,47251.0
2016-07-12 13:20:00,51.21,51.24,51.19,51.23,35230.0,40.9419,40.9659,40.9259,40.9579,35230.0
2016-07-12 13:30:00,51.23,51.24,51.19,51.21,34435.0,40.9579,40.9659,40.9259,40.9419,34435.0
2016-07-12 13:40:00,51.21,51.24,51.17,51.19,69821.0,40.9419,40.9659,40.9099,40.9259,69821.0
2016-07-12 13:50:00,51.19,51.23,51.18,51.18,41513.0,40.9259,40.9579,40.9179,40.9179,41513.0
2016-07-12 14:00:00,51.19,51.2,51.14,51.18,43877.0,40.9259,40.9339,40.8859,40.9179,43877.0
2016-07-12 14:10:00,51.18,51.19,51.15,51.16,132543.0,40.9179,40.9259,40.8939,40.9019,132543.0
2016-07-12 14:20:00,51.16,51.18,51.13,51.14,56897.0,40.9019,40.9179,40.8779,40.8859,56897.0
2016-07-12 14:30:00,51.13,51.17,51.1,51.16,54242.0,40.8779,40.9099,40.854,40.9019,54242.0
2016-07-12 14:40:00,51.17,51.21,51.16,51.16,43748.0,40.9099,40.9419,40.9019,40.9019,43748.0
2016-07-12 14:50:00,51.17,51.18,51.13,51.14,56522.0,40.9099,40.9179,40.8779,40.8859,56522.0
2016-07-12 15:00:00,51.15,51.19,51.11,51.13,63846.0,40.8939,40.9259,40.862,40.8779,63846.0
2016-07-12 15:10:00,51.13,51.14,51.08,51.09,51693.0,40.8779,40.8859,40.838,40.846,51693.0
2016-07-12 15:20:00,51.1,51.12,51.08,51.1,72681.0,40.854,40.87,40.838,40.854,72681.0
2016-07-12 15:30:00,51.09,51.13,51.09,51.09,82519.0,40.846,40.8779,40.846,40.846,82519.0
2016-07-12 15:40:00,51.09,51.1,51.02,51.02,99116.0,40.846,40.854,40.79,40.79,99116.0
2016-07-12 15:50:00,51.03,51.08,50.99,51.08,168658.0,40.798,40.838,40.766,40.838,168658.0
2016-07-13 09:30:00,51.21,51.35,51.1,51.3,86183.0,40.9419,41.0538,40.854,41.0139,86183.0
2016-07-13 09:40:00,51.3,51.35,51.22,51.22,75555.0,41.0139,41.0538,40.9499,40.9499,75555.0
2016-07-13 09:50:00,51.22,51.25,51.09,51.23,116333.0,40.9499,40.9739,40.846,40.9579,116333.0
2016-07-13 10:00:00,51.23,51.33,51.21,51.3,90568.0,40.9579,41.0378,40.9419,41.0139,90568.0
2016-07-13 10:10:00,51.3,51.39,51.29,51.39,99474.0,41.0139,41.0858,41.0059,41.0858,99474.0
2016-07-13 10:20:00,51.39,51.45,51.34,51.43,220483.0,41.0858,41.1338,41.0458,41.1178,220483.0
2016-07-13 10:30:00,51.43,51.61,51.43,51.6,68969.0,41.1178,41.2617,41.1178,41.2537,68969.0
2016-07-13 10:40:00,51.61,51.72,51.6,51.71,77559.0,41.2617,41.3496,41.2537,41.3416,77559.0
2016-07-13 10:50:00,51.72,51.8,51.71,51.79,74825.0,41.3496,41.4136,41.3416,41.4056,74825.0
2016-07-13 11:00:00,51.78,51.85,51.75,51.83,116907.0,41.3976,41.4536,41.3736,41.4376,116907.0
2016-07-13 11:10:00,51.83,51.95,51.81,51.92,64994.0,41.4376,41.5335,41.4216,41.5095,64994.0
2016-07-13 11:20:00,51.93,51.94,51.87,51.88,45024.0,41.5175,41.5255,41.4696,41.4776,45024.0
2016-07-13 11:30:00,51.88,51.89,51.82,51.83,40616.0,41.4776,41.4856,41.4296,41.4376,40616.0
2016-07-13 11:40:00,51.82,51.85,51.78,51.79,29311.0,41.4296,41.4536,41.3976,41.4056,29311.0
2016-07-13 11:50:00,51.79,51.8,51.76,51.77,27915.0,41.4056,41.4136,41.3816,41.3896,27915.0
2016-07-13 12:00:00,51.78,51.9,51.75,51.88,135262.0,41.3976,41.4936,41.3736,41.4776,135262.0
2016-07-13 12:10:00,51.89,51.92,51.8,51.84,119899.0,41.4856,41.5095,41.4136,41.4456,119899.0
2016-07-13 12:20:00,51.84,51.84,51.81,51.81,26368.0,41.4456,41.4456,41.4216,41.4216,26368.0
2016-07-13 12:30:00,51.82,51.89,51.81,51.89,73074.0,41.4296,41.4856,41.4216,41.4856,73074.0
2016-07-13 12:40:00,51.89,51.91,51.88,51.9,26752.0,41.4856,41.5015,41.4776,41.4936,26752.0
2016-07-13 12:50:00,51.9,51.91,51.88,51.89,23730.0,41.4936,41.5015,41.4776,41.4856,23730.0
2016-07-13 13:00:00,51.89,51.95,51.89,51.93,36435.0,41.4856,41.5335,41.4856,41.5175,36435.0
2016-07-13 13:10:00,51.93,51.94,51.91,51.92,33337.0,41.5175,41.5255,41.5015,41.5095,33337.0
2016-07-13 13:20:00,51.93,51.94,51.92,51.93,35355.0,41.5175,41.5255,41.5095,41.5175,35355.0
2016-07-13 13:30:00,51.92,51.94,51.88,51.93,72775.0,41.5095,41.5255,41.4776,41.5175,72775.0
2016-07-13 13:40:00,51.92,51.96,51.91,51.96,32436.0,41.5095,41.5415,41.5015,41.5415,32436.0
2016-07-13 13:50:00,51.95,51.96,51.94,51.95,27570.0,41.5335,41.5415,41.5255,41.5335,27570.0
2016-07-13 14:00:00,51.94,51.98,51.91,51.96,41377.0,41.5255,41.5575,41.5015,41.5415,41377.0
2016-07-13 14:10:00,51.96,51.98,51.92,51.94,37178.0,41.5415,41.5575,41.5095,41.5255,37178.0
2016-07-13 14:20:00,51.94,51.97,51.92,51.97,41396.0,41.5255,41.5495,41.5095,41.5495,41396.0
2016-07-13 14:30:00,51.97,51.97,51.94,51.94,53756.0,41.5495,41.5495,41.5255,41.5255,53756.0
2016-07-13 14:40:00,51.95,51.97,51.94,51.95,105457.0,41.5335,41.5495,41.5255,41.5335,105457.0
2016-07-13 14:50:00,51.95,51.96,51.89,51.92,43683.0,41.5335,41.5415,41.4856,41.5095,43683.0
2016-07-13 15:00:00,51.92,51.94,51.89,51.9,39559.0,41.5095,41.5255,41.4856,41.4936,39559.0
2016-07-13 15:10:00,51.9,51.91,51.86,51.87,52648.0,41.4936,41.5015,41.4616,41.4696,52648.0
2016-07-13 15:20:00,51.87,51.89,51.83,51.89,117591.0,41.4696,41.4856,41.4376,41.4856,117591.0
2016-07-13 15:30:00,51.89,51.96,51.88,51.95,102918.0,41.4856,41.5415,41.4776,41.5335,102918.0
2016-07-13 15:40:00,51.95,52.02,51.94,52.02,133012.0,41.5335,41.5895,41.5255,41.5895,133012.0
2016-07-13 15:50:00,52.02,52.06,52.01,52.02,391847.0,41.5895,41.6215,41.5815,41.5895,391847.0
2016-07-14 09:30:00,52.05,52.16,51.88,52.02,195807.0,41.6135,41.7014,41.4776,41.5895,195807.0
2016-07-14 09:40:00,52.02,52.22,52.01,52.22,98805.0,41.5895,41.7494,41.5815,41.7494,98805.0
2016-07-14 09:50:00,52.21,52.23,52.09,52.13,72058.0,41.7414,41.7574,41.6455,41.6774,72058.0
2016-07-14 10:00:00,52.13,52.31,52.11,52.29,90597.0,41.6774,41.8213,41.6614,41.8054,90597.0
2016-07-14 10:10:00,52.29,52.31,52.19,52.19,77148.0,41.8054,41.8213,41.7254,41.7254,77148.0
2016-07-14 10:20:00,52.18,52.24,52.18,52.23,54480.0,41.7174,41.7654,41.7174,41.7574,54480.0
2016-07-14 10:30:00,52.23,52.24,52.16,52.2,73586.0,41.7574,41.7654,41.7014,41.7334,73586.0
2016-07-14 10:40:00,52.2,52.22,52.16,52.2,42495.0,41.7334,41.7494,41.7014,41.7334,42495.0
2016-07-14 10:50:00,52.19,52.22,52.18,52.19,54430.0,41.7254,41.7494,41.7174,41.7254,54430.0
2016-07-14 11:00:00,52.19,52.2,52.16,52.19,54479.0,41.7254,41.7334,41.7014,41.7254,54479.0
2016-07-14 11:10:00,52.19,52.2,52.16,52.18,28333.0,41.7254,41.7334,41.7014,41.7174,28333.0
2016-07-14 11:20:00,52.18,52.2,52.1,52.12,86161.0,41.7174,41.7334,41.6535,41.6694,86161.0
2016-07-14 11:30:00,52.12,52.17,52.11,52.16,41948.0,41.6694,41.7094,41.6614,41.7014,41948.0
2016-07-14 11:40:00,52.17,52.17,52.12,52.15,71554.0,41.7094,41.7094,41.6694,41.6934,71554.0
2016-07-14 11:50:00,52.16,52.18,52.1,52.11,58886.0,41.7014,41.7174,41.6535,41.6614,58886.0
2016-07-14 12:00:00,52.11,52.14,52.11,52.13,43777.0,41.6614,41.6854,41.6614,41.6774,43777.0
2016-07-14 12:10:00,52.13,52.13,52.05,52.05,23142.0,41.6774,41.6774,41.6135,41.6135,23142.0
2016-07-14 12:20:00,52.06,52.09,52.05,52.09,19137.0,41.6215,41.6455,41.6135,41.6455,19137.0
2016-07-14 12:30:00,52.08,52.1,52.07,52.09,32529.0,41.6375,41.6535,41.6295,41.6455,32529.0
2016-07-14 12:40:00,52.1,52.11,52.06,52.07,32761.0,41.6535,41.6614,41.6215,41.6295,32761.0
2016-07-14 12:50:00,52.08,52.09,52.06,52.08,29506.0,41.6375,41.6455,41.6215,41.6375,29506.0
2016-07-14 13:00:00,52.09,52.09,51.98,51.98,67978.0,41.6455,41.6455,41.5575,41.5575,67978.0
2016-07-14 13:10:00,51.98,52.0,51.93,51.94,42213.0,41.5575,41.5735,41.5175,41.5255,42213.0
2016-07-14 13:20:00,51.95,51.95,51.91,51.94,27846.0,41.5335,41.5335,41.5015,41.5255,27846.0
2016-07-14 13:30:00,51.94,51.97,51.93,51.95,38251.0,41.5255,41.5495,41.5175,41.5335,38251.0
2016-07-14 13:40:00,51.95,51.96,51.94,51.95,28281.0,41.5335,41.5415,41.5255,41.5335,28281.0
2016-07-14 13:50:00,51.96,51.96,51.89,51.9,38293.0,41.5415,41.5415,41.4856,41.4936,38293.0
2016-07-14 14:00:00,51.9,51.94,51.89,51.94,31937.0,41.4936,41.5255,41.4856,41.5255,31937.0
2016-07-14 14:10:00,51.94,52.0,51.94,51.99,21894.0,41.5255,41.5735,41.5255,41.5655,21894.0
2016-07-14 14:20:00,52.0,52.0,51.94,51.94,33042.0,41.5735,41.5735,41.5255,41.5255,33042.0
2016-07-14 14:30:00,51.95,51.97,51.93,51.96,36282.0,41.5335,41.5495,41.5175,41.5415,36282.0
2016-07-14 14:40:00,51.96,52.0,51.95,51.99,21419.0,41.5415,41.5735,41.5335,41.5655,21419.0
2016-07-14 14:50:00,51.99,52.01,51.98,51.99,22586.0,41.5655,41.5815,41.5575,41.5655,22586.0
2016-07-14 15:00:00,52.0,52.0,51.96,52.0,56954.0,41.5735,41.5735,41.5415,41.5735,56954.0
2016-07-14 15:10:00,51.99,52.01,51.97,51.98,49440.0,41.5655,41.5815,41.5495,41.5575,49440.0
2016-07-14 15:20:00,51.99,52.02,51.99,52.01,41991.0,41.5655,41.5895,41.5655,41.5815,41991.0
2016-07-14 15:30:00,52.01,52.02,51.98,51.98,68748.0,41.5815,41.5895,41.5575,41.5575,68748.0
2016-07-14 15:40:00,51.99,52.0,51.92,51.93,107620.0,41.5655,41.5735,41.5095,41.5175,107620.0
2016-07-14 15:50:00,51.93,51.99,51.92,51.96,235197.0,41.5175,41.5655,41.5095,41.5415,235197.0
2016-07-15 09:30:00,52.08,52.1,51.9,51.98,214359.0,41.6375,41.6535,41.4936,41.5575,214359.0
2016-07-15 09:40:00,52.0,52.03,51.89,51.92,65959.0,41.5735,41.5975,41.4856,41.5095,65959.0
2016-07-15 09:50:00,51.93,51.95,51.85,51.9,24809.0,41.5175,41.5335,41.4536,41.4936,24809.0
2016-07-15 10:00:00,51.9,52.03,51.89,52.02,42038.0,41.4936,41.5975,41.4856,41.5895,42038.0
2016-07-15 10:10:00,52.03,52.05,51.94,51.96,43378.0,41.5975,41.6135,41.5255,41.5415,43378.0
2016-07-15 10:20:00,51.96,52.09,51.96,52.09,59121.0,41.5415,41.6455,41.5415,41.6455,59121.0
2016-07-15 10:30:00,52.08,52.08,51.99,52.02,38898.0,41.6375,41.6375,41.5655,41.5895,38898.0
2016-07-15 10:40:00,52.01,52.02,51.91,51.91,65334.0,41.5815,41.5895,41.5015,41.5015,65334.0
2016-07-15 10:50:00,51.92,51.93,51.89,51.91,19734.0,41.5095,41.5175,41.4856,41.5015,19734.0
2016-07-15 11:00:00,51.92,52.03,51.92,52.02,39072.0,41.5095,41.5975,41.5095,41.5895,39072.0
2016-07-15 11:10:00,52.01,52.05,52.01,52.02,22229.0,41.5815,41.6135,41.5815,41.5895,22229.0
2016-07-15 11:20:00,52.02,52.04,52.0,52.03,16068.0,41.5895,41.6055,41.5735,41.5975,16068.0
2016-07-15 11:30:00,52.04,52.04,51.92,51.93,38719.0,41.6055,41.6055,41.5095,41.5175,38719.0
2016-07-15 11:40:00,51.93,51.96,51.91,51.95,19716.0,41.5175,41.5415,41.5015,41.5335,19716.0
2016-07-15 11:50:00,51.96,51.96,51.9,51.92,30053.0,41.5415,41.5415,41.4936,41.5095,30053.0
2016-07-15 12:00:00,51.92,51.96,51.91,51.91,47881.0,41.5095,41.5415,41.5015,41.5015,47881.0
2016-07-15 12:10:00,51.92,51.93,51.87,51.87,24382.0,41.5095,41.5175,41.4696,41.4696,24382.0
2016-07-15 12:20:00,51.88,51.89,51.86,51.87,28307.0,41.4776,41.4856,41.4616,41.4696,28307.0
2016-07-15 12:30:00,51.87,51.87,51.79,51.83,25523.0,41.4696,41.4696,41.4056,41.4376,25523.0
2016-07-15 12:40:00,51.83,51.89,51.82,51.89,27878.0,41.4376,41.4856,41.4296,41.4856,27878.0
2016-07-15 12:50:00,51.89,51.91,51.85,51.85,23238.0,41.4856,41.5015,41.4536,41.4536,23238.0
2016-07-15 13:00:00,51.86,51.96,51.86,51.96,45668.0,41.4616,41.5415,41.4616,41.5415,45668.0
2016-07-15 13:10:00,51.96,51.96,51.94,51.94,17092.0,41.5415,41.5415,41.5255,41.5255,17092.0
2016-07-15 13:20:00,51.95,51.98,51.94,51.95,16231.0,41.5335,41.5575,41.5255,41.5335,16231.0
2016-07-15 13:30:00,51.95,51.97,51.92,51.93,32501.0,41.5335,41.5495,41.5095,41.5175,32501.0
2016-07-15 13:40:00,51.94,51.98,51.93,51.95,48208.0,41.5255,41.5575,41.5175,41.5335,48208.0
2016-07-15 13:50:00,51.96,51.98,51.93,51.95,19979.0,41.5415,41.5575,41.5175,41.5335,19979.0
2016-07-15 14:00:00,51.96,51.98,51.94,51.96,25225.0,41.5415,41.5575,41.5255,41.5415,25225.0
2016-07-15 14:10:00,51.97,51.99,51.93,51.95,36737.0,41.5495,41.5655,41.5175,41.5335,36737.0
2016-07-15 14:20:00,51.94,51.96,51.93,51.96,30362.0,41.5255,41.5415,41.5175,41.5415,30362.0
2016-07-15 14:30:00,51.97,51.99,51.93,51.94,30132.0,41.5495,41.5655,41.5175,41.5255,30132.0
2016-07-15 14:40:00,51.94,52.01,51.93,52.0,26347.0,41.5255,41.5815,41.5175,41.5735,26347.0
2016-07-15 14:50:00,52.01,52.03,51.98,52.03,43104.0,41.5815,41.5975,41.5575,41.5975,43104.0
2016-07-15 15:00:00,52.03,52.04,51.94,51.97,48698.0,41.5975,41.6055,41.5255,41.5495,48698.0
2016-07-15 15:10:00,51.97,51.98,51.94,51.94,34595.0,41.5495,41.5575,41.5255,41.5255,34595.0
2016-07-15 15:20:00,51.95,52.03,51.94,52.03,46093.0,41.5335,41.5975,41.5255,41.5975,46093.0
2016-07-15 15:30:00,52.02,52.04,51.99,52.01,61261.0,41.5895,41.6055,41.5655,41.5815,61261.0
2016-07-15 15:40:00,52.01,52.02,51.94,51.96,67794.0,41.5815,41.5895,41.5255,41.5415,67794.0
2016-07-15 15:50:00,51.96,52.03,51.94,52.01,317242.0,41.5415,41.5975,41.5255,41.5815,317242.0
2016-07-18 09:30:00,52.07,52.18,51.92,52.17,71559.0,41.6295,41.7174,41.5095,41.7094,71559.0
2016-07-18 09:40:00,52.16,52.21,52.09,52.19,51589.0,41.7014,41.7414,41.6455,41.7254,51589.0
2016-07-18 09:50:00,52.18,52.19,52.04,52.05,23936.0,41.7174,41.7254,41.6055,41.6135,23936.0
2016-07-18 10:00:00,52.04,52.18,52.01,52.17,76045.0,41.6055,41.7174,41.5815,41.7094,76045.0
2016-07-18 10:10:00,52.17,52.21,52.15,52.19,49135.0,41.7094,41.7414,41.6934,41.7254,49135.0
2016-07-18 10:20:00,52.17,52.23,52.15,52.19,21587.0,41.7094,41.7574,41.6934,41.7254,21587.0
2016-07-18 10:30:00,52.19,52.22,52.18,52.19,24125.0,41.7254,41.7494,41.7174,41.7254,24125.0
2016-07-18 10:40:00,52.18,52.18,52.12,52.14,26112.0,41.7174,41.7174,41.6694,41.6854,26112.0
2016-07-18 10:50:00,52.15,52.15,52.1,52.15,20353.0,41.6934,41.6934,41.6535,41.6934,20353.0
2016-07-18 11:00:00,52.15,52.16,52.09,52.09,23302.0,41.6934,41.7014,41.6455,41.6455,23302.0
2016-07-18 11:10:00,52.1,52.1,52.04,52.07,17870.0,41.6535,41.6535,41.6055,41.6295,17870.0
2016-07-18 11:20:00,52.07,52.07,52.01,52.01,19916.0,41.6295,41.6295,41.5815,41.5815,19916.0
2016-07-18 11:30:00,52.01,52.04,52.0,52.03,17206.0,41.5815,41.6055,41.5735,41.5975,17206.0
2016-07-18 11:40:00,52.04,52.05,52.01,52.04,19060.0,41.6055,41.6135,41.5815,41.6055,19060.0
2016-07-18 11:50:00,52.05,52.05,51.97,51.97,31187.0,41.6135,41.6135,41.5495,41.5495,31187.0
2016-07-18 12:00:00,51.97,51.98,51.93,51.97,19635.0,41.5495,41.5575,41.5175,41.5495,19635.0
2016-07-18 12:10:00,51.97,51.98,51.93,51.93,14464.0,41.5495,41.5575,41.5175,41.5175,14464.0
2016-07-18 12:20:00,51.93,51.97,51.92,51.95,31286.0,41.5175,41.5495,41.5095,41.5335,31286.0
2016-07-18 12:30:00,51.95,51.95,51.9,51.91,18385.0,41.5335,41.5335,41.4936,41.5015,18385.0
2016-07-18 12:40:00,51.91,51.92,51.89,51.89,13044.0,41.5015,41.5095,41.4856,41.4856,13044.0
2016-07-18 12:50:00,51.89,51.92,51.87,51.9,13199.0,41.4856,41.5095,41.4696,41.4936,13199.0
2016-07-18 13:00:00,51.91,51.93,51.88,51.91,28521.0,41.5015,41.5175,41.4776,41.5015,28521.0
2016-07-18 13:10:00,51.91,51.91,51.87,51.89,20151.0,41.5015,41.5015,41.4696,41.4856,20151.0
2016-07-18 13:20:00,51.89,51.93,51.88,51.93,16331.0,41.4856,41.5175,41.4776,41.5175,16331.0
2016-07-18 13:30:00,51.92,51.96,51.91,51.94,18067.0,41.5095,41.5415,41.5015,41.5255,18067.0
2016-07-18 13:40:00,51.94,51.95,51.92,51.92,17597.0,41.5255,41.5335,41.5095,41.5095,17597.0
2016-07-18 13:50:00,51.93,51.94,51.91,51.93,15577.0,41.5175,41.5255,41.5015,41.5175,15577.0
2016-07-18 14:00:00,51.94,51.94,51.91,51.93,16894.0,41.5255,41.5255,41.5015,41.5175,16894.0
2016-07-18 14:10:00,51.94,51.95,51.91,51.94,30836.0,41.5255,41.5335,41.5015,41.5255,30836.0
2016-07-18 14:20:00,51.94,51.99,51.93,51.95,21964.0,41.5255,41.5655,41.5175,41.5335,21964.0
2016-07-18 14:30:00,51.95,51.97,51.94,51.96,28521.0,41.5335,41.5495,41.5255,41.5415,28521.0
2016-07-18 14:40:00,51.96,51.97,51.94,51.97,19163.0,41.5415,41.5495,41.5255,41.5495,19163.0
2016-07-18 14:50:00,51.97,51.97,51.93,51.96,19015.0,41.5495,41.5495,41.5175,41.5415,19015.0
2016-07-18 15:00:00,51.96,51.96,51.89,51.91,24013.0,41.5415,41.5415,41.4856,41.5015,24013.0
2016-07-18 15:10:00,51.9,51.97,51.9,51.96,29730.0,41.4936,41.5495,41.4936,41.5415,29730.0
2016-07-18 15:20:00,51.95,51.96,51.9,51.92,57333.0,41.5335,41.5415,41.4936,41.5095,57333.0
2016-07-18 15:30:00,51.92,51.93,51.9,51.91,38367.0,41.5095,41.5175,41.4936,41.5015,38367.0
2016-07-18 15:40:00,51.91,51.97,51.9,51.95,52395.0,41.5015,41.5495,41.4936,41.5335,52395.0
2016-07-18 15:50:00,51.96,51.98,51.94,51.94,130597.0,41.5415,41.5575,41.5255,41.5255,130597.0
2016-07-19 09:30:00,51.97,52.07,51.95,51.96,77279.0,41.5495,41.6295,41.5335,41.5415,77279.0
2016-07-19 09:40:00,51.97,52.0,51.93,51.96,55168.0,41.5495,41.5735,41.5175,41.5415,55168.0
2016-07-19 09:50:00,51.98,52.0,51.93,51.93,46835.0,41.5575,41.5735,41.5175,41.5175,46835.0
2016-07-19 10:00:00,51.94,52.02,51.94,51.97,25497.0,41.5255,41.5895,41.5255,41.5495,25497.0
2016-07-19 10:10:00,51.98,52.06,51.96,52.05,100189.0,41.5575,41.6215,41.5415,41.6135,100189.0
2016-07-19 10:20:00,52.05,52.1,52.04,52.1,21545.0,41.6135,41.6535,41.6055,41.6535,21545.0
2016-07-19 10:30:00,52.1,52.11,52.04,52.05,43434.0,41.6535,41.6614,41.6055,41.6135,43434.0
2016-07-19 10:40:00,52.05,52.05,51.98,52.0,59611.0,41.6135,41.6135,41.5575,41.5735,59611.0
2016-07-19 10:50:00,52.0,52.01,51.96,52.0,40414.0,41.5735,41.5815,41.5415,41.5735,40414.0
2016-07-19 11:00:00,52.0,52.0,51.92,51.93,44286.0,41.5735,41.5735,41.5095,41.5175,44286.0
2016-07-19 11:10:00,51.92,51.97,51.92,51.95,40823.0,41.5095,41.5495,41.5095,41.5335,40823.0
2016-07-19 11:20:00,51.95,51.97,51.94,51.96,41113.0,41.5335,41.5495,41.5255,41.5415,41113.0
2016-07-19 11:30:00,51.96,52.0,51.94,51.96,31046.0,41.5415,41.5735,41.5255,41.5415,31046.0
2016-07-19 11:40:00,51.97,51.98,51.91,51.93,41347.0,41.5495,41.5575,41.5015,41.5175,41347.0
2016-07-19 11:50:00,51.93,51.96,51.9,51.95,26891.0,41.5175,41.5415,41.4936,41.5335,26891.0
2016-07-19 12:00:00,51.95,51.95,51.91,51.94,18463.0,41.5335,41.5335,41.5015,41.5255,18463.0
2016-07-19 12:10:00,51.95,51.99,51.93,51.97,63511.0,41.5335,41.5655,41.5175,41.5495,63511.0
2016-07-19 12:20:00,51.97,52.0,51.97,52.0,26514.0,41.5495,41.5735,41.5495,41.5735,26514.0
2016-07-19 12:30:00,52.0,52.0,51.95,51.95,39814.0,41.5735,41.5735,41.5335,41.5335,39814.0
2016-07-19 12:40:00,51.95,52.01,51.95,52.01,81426.0,41.5335,41.5815,41.5335,41.5815,81426.0
2016-07-19 12:50:00,51.99,52.01,51.98,51.98,39723.0,41.5655,41.5815,41.5575,41.5575,39723.0
2016-07-19 13:00:00,51.98,52.0,51.97,52.0,21420.0,41.5575,41.5735,41.5495,41.5735,21420.0
2016-07-19 13:10:00,51.99,52.0,51.96,51.97,31316.0,41.5655,41.5735,41.5415,41.5495,31316.0
2016-07-19 13:20:00,51.97,51.98,51.94,51.96,55639.0,41.5495,41.5575,41.5255,41.5415,55639.0
2016-07-19 13:30:00,51.96,51.97,51.95,51.96,41183.0,41.5415,41.5495,41.5335,41.5415,41183.0
2016-07-19 13:40:00,51.95,52.04,51.95,52.04,41826.0,41.5335,41.6055,41.5335,41.6055,41826.0
2016-07-19 13:50:00,52.05,52.05,52.01,52.05,41329.0,41.6135,41.6135,41.5815,41.6135,41329.0
2016-07-19 14:00:00,52.05,52.07,52.03,52.03,71187.0,41.6135,41.6295,41.5975,41.5975,71187.0
2016-07-19 14:10:00,52.03,52.11,52.02,52.1,29521.0,41.5975,41.6614,41.5895,41.6535,29521.0
2016-07-19 14:20:00,52.1,52.11,52.07,52.09,46936.0,41.6535,41.6614,41.6295,41.6455,46936.0
2016-07-19 14:30:00,52.09,52.1,52.08,52.09,53647.0,41.6455,41.6535,41.6375,41.6455,53647.0
2016-07-19 14:40:00,52.09,52.11,52.07,52.09,74252.0,41.6455,41.6614,41.6295,41.6455,74252.0
2016-07-19 14:50:00,52.09,52.09,52.05,52.05,38933.0,41.6455,41.6455,41.6135,41.6135,38933.0
2016-07-19 15:00:00,52.06,52.06,52.02,52.02,50234.0,41.6215,41.6215,41.5895,41.5895,50234.0
2016-07-19 15:10:00,52.03,52.11,52.02,52.11,36162.0,41.5975,41.6614,41.5895,41.6614,36162.0
2016-07-19 15:20:00,52.11,52.15,52.11,52.15,35715.0,41.6614,41.6934,41.6614,41.6934,35715.0
2016-07-19 15:30:00,52.15,52.16,52.12,52.15,49268.0,41.6934,41.7014,41.6694,41.6934,49268.0
2016-07-19 15:40:00,52.15,52.17,52.14,52.15,73504.0,41.6934,41.7094,41.6854,41.6934,73504.0
2016-07-19 15:50:00,52.15,52.16,52.12,52.15,101290.0,41.6934,41.7014,41.6694,41.6934,101290.0
2016-07-20 09:30:00,52.21,52.28,52.11,52.15,108088.0,41.7414,41.7974,41.6614,41.6934,108088.0
2016-07-20 09:40:00,52.15,52.15,51.99,52.03,73577.0,41.6934,41.6934,41.5655,41.5975,73577.0
2016-07-20 09:50:00,52.03,52.08,52.01,52.04,38568.0,41.5975,41.6375,41.5815,41.6055,38568.0
2016-07-20 10:00:00,52.05,52.15,52.01,52.15,38484.0,41.6135,41.6934,41.5815,41.6934,38484.0
2016-07-20 10:10:00,52.14,52.17,52.13,52.13,39763.0,41.6854,41.7094,41.6774,41.6774,39763.0
2016-07-20 10:20:00,52.14,52.2,52.12,52.18,34635.0,41.6854,41.7334,41.6694,41.7174,34635.0
2016-07-20 10:30:00,52.18,52.18,52.07,52.08,24503.0,41.7174,41.7174,41.6295,41.6375,24503.0
2016-07-20 10:40:00,52.08,52.1,52.05,52.06,32579.0,41.6375,41.6535,41.6135,41.6215,32579.0
2016-07-20 10:50:00,52.06,52.14,52.05,52.11,29741.0,41.6215,41.6854,41.6135,41.6614,29741.0
2016-07-20 11:00:00,52.11,52.15,52.06,52.07,30696.0,41.6614,41.6934,41.6215,41.6295,30696.0
2016-07-20 11:10:00,52.06,52.1,52.06,52.09,25673.0,41.6215,41.6535,41.6215,41.6455,25673.0
2016-07-20 11:20:00,52.1,52.12,52.09,52.09,23616.0,41.6535,41.6694,41.6455,41.6455,23616.0
2016-07-20 11:30:00,52.1,52.1,52.03,52.03,22496.0,41.6535,41.6535,41.5975,41.5975,22496.0
2016-07-20 11:40:00,52.03,52.07,52.02,52.06,14655.0,41.5975,41.6295,41.5895,41.6215,14655.0
2016-07-20 11:50:00,52.07,52.08,52.03,52.03,19067.0,41.6295,41.6375,41.5975,41.5975,19067.0
2016-07-20 12:00:00,52.03,52.05,52.02,52.04,18158.0,41.5975,41.6135,41.5895,41.6055,18158.0
2016-07-20 12:10:00,52.03,52.04,52.0,52.02,12827.0,41.5975,41.6055,41.5735,41.5895,12827.0
2016-07-20 12:20:00,52.02,52.04,52.01,52.01,12699.0,41.5895,41.6055,41.5815,41.5815,12699.0
2016-07-20 12:30:00,52.02,52.03,51.99,51.99,16838.0,41.5895,41.5975,41.5655,41.5655,16838.0
2016-07-20 12:40:00,52.0,52.0,51.97,51.98,12628.0,41.5735,41.5735,41.5495,41.5575,12628.0
2016-07-20 12:50:00,51.98,51.99,51.93,51.93,34051.0,41.5575,41.5655,41.5175,41.5175,34051.0
2016-07-20 13:00:00,51.93,51.93,51.92,51.92,11944.0,41.5175,41.5175,41.5095,41.5095,11944.0
2016-07-20 13:10:00,51.92,51.93,51.89,51.92,22374.0,41.5095,41.5175,41.4856,41.5095,22374.0
2016-07-20 13:20:00,51.92,51.94,51.89,51.9,36359.0,41.5095,41.5255,41.4856,41.4936,36359.0
2016-07-20 13:30:00,51.9,51.96,51.89,51.93,25062.0,41.4936,41.5415,41.4856,41.5175,25062.0
2016-07-20 13:40:00,51.93,51.95,51.9,51.93,42249.0,41.5175,41.5335,41.4936,41.5175,42249.0
2016-07-20 13:50:00,51.93,51.93,51.88,51.88,28081.0,41.5175,41.5175,41.4776,41.4776,28081.0
2016-07-20 14:00:00,51.89,51.92,51.87,51.9,31347.0,41.4856,41.5095,41.4696,41.4936,31347.0
2016-07-20 14:10:00,51.9,51.93,51.86,51.92,54968.0,41.4936,41.5175,41.4616,41.5095,54968.0
2016-07-20 14:20:00,51.93,51.95,51.9,51.91,117888.0,41.5175,41.5335,41.4936,41.5015,117888.0
2016-07-20 14:30:00,51.91,51.93,51.91,51.92,24769.0,41.5015,41.5175,41.5015,41.5095,24769.0
2016-07-20 14:40:00,51.91,51.92,51.91,51.91,22673.0,41.5015,41.5095,41.5015,41.5015,22673.0
2016-07-20 14:50:00,51.91,51.95,51.89,51.94,61837.0,41.5015,41.5335,41.4856,41.5255,61837.0
2016-07-20 15:00:00,51.93,51.94,51.91,51.93,29382.0,41.5175,41.5255,41.5015,41.5175,29382.0
2016-07-20 15:10:00,51.92,51.95,51.91,51.94,76550.0,41.5095,41.5335,41.5015,41.5255,76550.0
2016-07-20 15:20:00,51.94,51.95,51.88,51.88,77711.0,41.5255,41.5335,41.4776,41.4776,77711.0
2016-07-20 15:30:00,51.89,51.9,51.86,51.86,76376.0,41.4856,41.4936,41.4616,41.4616,76376.0
2016-07-20 15:40:00,51.87,51.88,51.84,51.84,104048.0,41.4696,41.4776,41.4456,41.4456,104048.0
2016-07-20 15:50:00,51.85,51.85,51.81,51.82,475045.0,41.4536,41.4536,41.4216,41.4296,475045.0
2016-07-21 09:30:00,51.7,51.84,51.6,51.69,70954.0,41.3337,41.4456,41.2537,41.3257,70954.0
2016-07-21 09:40:00,51.68,51.77,51.68,51.75,86442.0,41.3177,41.3896,41.3177,41.3736,86442.0
2016-07-21 09:50:00,51.75,51.8,51.73,51.77,44793.0,41.3736,41.4136,41.3576,41.3896,44793.0
2016-07-21 10:00:00,51.77,51.77,51.69,51.71,39837.0,41.3896,41.3896,41.3257,41.3416,39837.0
2016-07-21 10:10:00,51.71,51.76,51.7,51.75,42943.0,41.3416,41.3816,41.3337,41.3736,42943.0
2016-07-21 10:20:00,51.76,51.76,51.67,51.68,60977.0,41.3816,41.3816,41.3097,41.3177,60977.0
2016-07-21 10:30:00,51.68,51.73,51.67,51.71,53952.0,41.3177,41.3576,41.3097,41.3416,53952.0
2016-07-21 10:40:00,51.71,51.72,51.67,51.72,54928.0,41.3416,41.3496,41.3097,41.3496,54928.0
2016-07-21 10:50:00,51.72,51.72,51.68,51.68,41756.0,41.3496,41.3496,41.3177,41.3177,41756.0
2016-07-21 11:00:00,51.69,51.77,51.67,51.77,55030.0,41.3257,41.3896,41.3097,41.3896,55030.0
2016-07-21 11:10:00,51.77,51.84,51.77,51.8,35709.0,41.3896,41.4456,41.3896,41.4136,35709.0
2016-07-21 11:20:00,51.81,51.81,51.78,51.79,35853.0,41.4216,41.4216,41.3976,41.4056,35853.0
2016-07-21 11:30:00,51.79,51.8,51.75,51.77,32326.0,41.4056,41.4136,41.3736,41.3896,32326.0
2016-07-21 11:40:00,51.76,51.77,51.72,51.74,25513.0,41.3816,41.3896,41.3496,41.3656,25513.0
2016-07-21 11:50:00,51.74,51.77,51.72,51.75,35604.0,41.3656,41.3896,41.3496,41.3736,35604.0
2016-07-21 12:00:00,51.74,51.77,51.74,51.75,24246.0,41.3656,41.3896,41.3656,41.3736,24246.0
2016-07-21 12:10:00,51.75,51.77,51.72,51.74,44772.0,41.3736,41.3896,41.3496,41.3656,44772.0
2016-07-21 12:20:00,51.74,51.81,51.73,51.8,60749.0,41.3656,41.4216,41.3576,41.4136,60749.0
2016-07-21 12:30:00,51.8,51.8,51.75,51.76,30414.0,41.4136,41.4136,41.3736,41.3816,30414.0
2016-07-21 12:40:00,51.75,51.76,51.71,51.73,21114.0,41.3736,41.3816,41.3416,41.3576,21114.0
2016-07-21 12:50:00,51.73,51.76,51.72,51.76,23545.0,41.3576,41.3816,41.3496,41.3816,23545.0
2016-07-21 13:00:00,51.77,51.77,51.72,51.73,33811.0,41.3896,41.3896,41.3496,41.3576,33811.0
2016-07-21 13:10:00,51.73,51.79,51.72,51.79,40687.0,41.3576,41.4056,41.3496,41.4056,40687.0
2016-07-21 13:20:00,51.79,51.79,51.75,51.76,30970.0,41.4056,41.4056,41.3736,41.3816,30970.0
2016-07-21 13:30:00,51.76,51.76,51.74,51.74,16191.0,41.3816,41.3816,41.3656,41.3656,16191.0
2016-07-21 13:40:00,51.74,51.75,51.69,51.7,18618.0,41.3656,41.3736,41.3257,41.3337,18618.0
2016-07-21 13:50:00,51.7,51.7,51.63,51.64,52054.0,41.3337,41.3337,41.2777,41.2857,52054.0
2016-07-21 14:00:00,51.65,51.65,51.62,51.62,28102.0,41.2937,41.2937,41.2697,41.2697,28102.0
2016-07-21 14:10:00,51.63,51.63,51.57,51.58,49786.0,41.2777,41.2777,41.2297,41.2377,49786.0
2016-07-21 14:20:00,51.58,51.62,51.57,51.62,22140.0,41.2377,41.2697,41.2297,41.2697,22140.0
2016-07-21 14:30:00,51.62,51.69,51.62,51.66,43473.0,41.2697,41.3257,41.2697,41.3017,43473.0
2016-07-21 14:40:00,51.66,51.73,51.66,51.73,51286.0,41.3017,41.3576,41.3017,41.3576,51286.0
2016-07-21 14:50:00,51.73,51.76,51.73,51.75,53164.0,41.3576,41.3816,41.3576,41.3736,53164.0
2016-07-21 15:00:00,51.75,51.78,51.7,51.71,46961.0,41.3736,41.3976,41.3337,41.3416,46961.0
2016-07-21 15:10:00,51.7,51.71,51.67,51.68,49265.0,41.3337,41.3416,41.3097,41.3177,49265.0
2016-07-21 15:20:00,51.69,51.71,51.67,51.71,45649.0,41.3257,41.3416,41.3097,41.3416,45649.0
2016-07-21 15:30:00,51.71,51.73,51.69,51.7,54240.0,41.3416,41.3576,41.3257,41.3337,54240.0
2016-07-21 15:40:00,51.7,51.78,51.7,51.75,83227.0,41.3337,41.3976,41.3337,41.3736,83227.0
2016-07-21 15:50:00,51.76,51.77,51.73,51.74,169640.0,41.3816,41.3896,41.3576,41.3656,169640.0
2016-07-22 09:30:00,51.85,52.01,51.85,51.91,82671.0,41.4536,41.5815,41.4536,41.5015,82671.0
2016-07-22 09:40:00,51.91,51.94,51.87,51.91,48136.0,41.5015,41.5255,41.4696,41.5015,48136.0
2016-07-22 09:50:00,51.92,51.93,51.84,51.85,84197.0,41.5095,41.5175,41.4456,41.4536,84197.0
2016-07-22 10:00:00,51.85,51.86,51.78,51.84,73976.0,41.4536,41.4616,41.3976,41.4456,73976.0
2016-07-22 10:10:00,51.84,51.85,51.8,51.82,41847.0,41.4456,41.4536,41.4136,41.4296,41847.0
2016-07-22 10:20:00,51.82,51.89,51.81,51.87,38481.0,41.4296,41.4856,41.4216,41.4696,38481.0
2016-07-22 10:30:00,51.88,51.89,51.86,51.88,33103.0,41.4776,41.4856,41.4616,41.4776,33103.0
2016-07-22 10:40:00,51.87,51.9,51.85,51.89,35852.0,41.4696,41.4936,41.4536,41.4856,35852.0
2016-07-22 10:50:00,51.9,51.91,51.83,51.83,40408.0,41.4936,41.5015,41.4376,41.4376,40408.0
2016-07-22 11:00:00,51.83,51.84,51.8,51.82,45194.0,41.4376,41.4456,41.4136,41.4296,45194.0
2016-07-22 11:10:00,51.81,51.83,51.75,51.82,72216.0,41.4216,41.4376,41.3736,41.4296,72216.0
2016-07-22 11:20:00,51.82,51.87,51.81,51.86,33838.0,41.4296,41.4696,41.4216,41.4616,33838.0
2016-07-22 11:30:00,51.85,51.93,51.84,51.91,68839.0,41.4536,41.5175,41.4456,41.5015,68839.0
2016-07-22 11:40:00,51.91,51.93,51.89,51.9,39495.0,41.5015,41.5175,41.4856,41.4936,39495.0
2016-07-22 11:50:00,51.89,51.92,51.88,51.88,56807.0,41.4856,41.5095,41.4776,41.4776,56807.0
2016-07-22 12:00:00,51.89,51.9,51.88,51.88,19826.0,41.4856,41.4936,41.4776,41.4776,19826.0
2016-07-22 12:10:00,51.89,51.94,51.88,51.94,26650.0,41.4856,41.5255,41.4776,41.5255,26650.0
2016-07-22 12:20:00,51.94,51.98,51.93,51.98,23600.0,41.5255,41.5575,41.5175,41.5575,23600.0
2016-07-22 12:30:00,51.98,51.98,51.9,51.9,38387.0,41.5575,41.5575,41.4936,41.4936,38387.0
2016-07-22 12:40:00,51.91,51.92,51.89,51.91,32231.0,41.5015,41.5095,41.4856,41.5015,32231.0
2016-07-22 12:50:00,51.92,51.95,51.91,51.93,47896.0,41.5095,41.5335,41.5015,41.5175,47896.0
2016-07-22 13:00:00,51.93,51.99,51.93,51.98,30183.0,41.5175,41.5655,41.5175,41.5575,30183.0
2016-07-22 13:10:00,51.98,51.99,51.97,51.99,16558.0,41.5575,41.5655,41.5495,41.5655,16558.0
2016-07-22 13:20:00,51.98,52.0,51.98,52.0,37096.0,41.5575,41.5735,41.5575,41.5735,37096.0
2016-07-22 13:30:00,51.99,52.0,51.96,51.97,19763.0,41.5655,41.5735,41.5415,41.5495,19763.0
2016-07-22 13:40:00,51.96,51.98,51.96,51.98,15304.0,41.5415,41.5575,41.5415,41.5575,15304.0
2016-07-22 13:50:00,51.97,51.99,51.93,51.93,33547.0,41.5495,41.5655,41.5175,41.5175,33547.0
2016-07-22 14:00:00,51.94,51.97,51.93,51.97,37740.0,41.5255,41.5495,41.5175,41.5495,37740.0
2016-07-22 14:10:00,51.97,51.99,51.95,51.95,38602.0,41.5495,41.5655,41.5335,41.5335,38602.0
2016-07-22 14:20:00,51.95,51.95,51.93,51.94,33039.0,41.5335,41.5335,41.5175,41.5255,33039.0
2016-07-22 14:30:00,51.94,51.96,51.94,51.95,26164.0,41.5255,41.5415,41.5255,41.5335,26164.0
2016-07-22 14:40:00,51.95,51.98,51.94,51.98,24318.0,41.5335,41.5575,41.5255,41.5575,24318.0
2016-07-22 14:50:00,51.98,52.0,51.96,51.99,44800.0,41.5575,41.5735,41.5415,41.5655,44800.0
2016-07-22 15:00:00,51.98,52.0,51.97,52.0,32451.0,41.5575,41.5735,41.5495,41.5735,32451.0
2016-07-22 15:10:00,52.0,52.02,51.95,51.98,79235.0,41.5735,41.5895,41.5335,41.5575,79235.0
2016-07-22 15:20:00,51.98,52.03,51.97,52.02,54020.0,41.5575,41.5975,41.5495,41.5895,54020.0
2016-07-22 15:30:00,52.03,52.07,52.01,52.06,72386.0,41.5975,41.6295,41.5815,41.6215,72386.0
2016-07-22 15:40:00,52.06,52.09,52.05,52.06,84861.0,41.6215,41.6455,41.6135,41.6215,84861.0
2016-07-22 15:50:00,52.07,52.1,52.03,52.08,302730.0,41.6295,41.6535,41.5975,41.6375,302730.0
2016-07-25 09:30:00,52.14,52.18,52.02,52.13,69918.0,41.6854,41.7174,41.5895,41.6774,69918.0
2016-07-25 09:40:00,52.13,52.25,52.12,52.22,72602.0,41.6774,41.7734,41.6694,41.7494,72602.0
2016-07-25 09:50:00,52.21,52.22,52.16,52.2,48375.0,41.7414,41.7494,41.7014,41.7334,48375.0
2016-07-25 10:00:00,52.2,52.26,52.15,52.22,62037.0,41.7334,41.7814,41.6934,41.7494,62037.0
2016-07-25 10:10:00,52.22,52.26,52.19,52.23,44089.0,41.7494,41.7814,41.7254,41.7574,44089.0
2016-07-25 10:20:00,52.23,52.24,52.15,52.23,25988.0,41.7574,41.7654,41.6934,41.7574,25988.0
2016-07-25 10:30:00,52.22,52.23,52.16,52.17,53591.0,41.7494,41.7574,41.7014,41.7094,53591.0
2016-07-25 10:40:00,52.16,52.21,52.14,52.18,56568.0,41.7014,41.7414,41.6854,41.7174,56568.0
2016-07-25 10:50:00,52.19,52.22,52.18,52.21,52585.0,41.7254,41.7494,41.7174,41.7414,52585.0
2016-07-25 11:00:00,52.21,52.22,52.16,52.16,31884.0,41.7414,41.7494,41.7014,41.7014,31884.0
2016-07-25 11:10:00,52.16,52.16,52.13,52.16,17912.0,41.7014,41.7014,41.6774,41.7014,17912.0
2016-07-25 11:20:00,52.15,52.21,52.14,52.15,29313.0,41.6934,41.7414,41.6854,41.6934,29313.0
2016-07-25 11:30:00,52.15,52.15,52.07,52.08,27217.0,41.6934,41.6934,41.6295,41.6375,27217.0
2016-07-25 11:40:00,52.08,52.09,52.05,52.09,13397.0,41.6375,41.6455,41.6135,41.6455,13397.0
2016-07-25 11:50:00,52.09,52.1,52.05,52.05,22836.0,41.6455,41.6535,41.6135,41.6135,22836.0
2016-07-25 12:00:00,52.06,52.07,52.01,52.04,59574.0,41.6215,41.6295,41.5815,41.6055,59574.0
2016-07-25 12:10:00,52.03,52.04,51.98,51.99,21339.0,41.5975,41.6055,41.5575,41.5655,21339.0
2016-07-25 12:20:00,52.0,52.02,51.97,52.0,28117.0,41.5735,41.5895,41.5495,41.5735,28117.0
2016-07-25 12:30:00,52.0,52.02,51.99,52.02,16795.0,41.5735,41.5895,41.5655,41.5895,16795.0
2016-07-25 12:40:00,52.02,52.06,52.01,52.05,25823.0,41.5895,41.6215,41.5815,41.6135,25823.0
2016-07-25 12:50:00,52.05,52.06,52.04,52.05,31672.0,41.6135,41.6215,41.6055,41.6135,31672.0
2016-07-25 13:00:00,52.05,52.06,52.02,52.04,38545.0,41.6135,41.6215,41.5895,41.6055,38545.0
2016-07-25 13:10:00,52.03,52.06,52.03,52.05,24792.0,41.5975,41.6215,41.5975,41.6135,24792.0
2016-07-25 13:20:00,52.06,52.08,52.04,52.07,66260.0,41.6215,41.6375,41.6055,41.6295,66260.0
2016-07-25 13:30:00,52.07,52.08,52.02,52.04,16255.0,41.6295,41.6375,41.5895,41.6055,16255.0
2016-07-25 13:40:00,52.04,52.05,52.02,52.02,16575.0,41.6055,41.6135,41.5895,41.5895,16575.0
2016-07-25 13:50:00,52.03,52.08,52.02,52.07,47996.0,41.5975,41.6375,41.5895,41.6295,47996.0
2016-07-25 14:00:00,52.07,52.08,52.04,52.07,27523.0,41.6295,41.6375,41.6055,41.6295,27523.0
2016-07-25 14:10:00,52.08,52.08,52.03,52.05,64545.0,41.6375,41.6375,41.5975,41.6135,64545.0
2016-07-25 14:20:00,52.05,52.08,52.01,52.01,92117.0,41.6135,41.6375,41.5815,41.5815,92117.0
2016-07-25 14:30:00,52.02,52.04,52.01,52.03,15957.0,41.5895,41.6055,41.5815,41.5975,15957.0
2016-07-25 14:40:00,52.04,52.06,52.02,52.05,26130.0,41.6055,41.6215,41.5895,41.6135,26130.0
2016-07-25 14:50:00,52.05,52.11,52.05,52.11,24049.0,41.6135,41.6614,41.6135,41.6614,24049.0
2016-07-25 15:00:00,52.1,52.13,52.07,52.1,44123.0,41.6535,41.6774,41.6295,41.6535,44123.0
2016-07-25 15:10:00,52.1,52.11,52.07,52.08,28917.0,41.6535,41.6614,41.6295,41.6375,28917.0
2016-07-25 15:20:00,52.08,52.14,52.07,52.13,71241.0,41.6375,41.6854,41.6295,41.6774,71241.0
2016-07-25 15:30:00,52.14,52.16,52.13,52.14,108582.0,41.6854,41.7014,41.6774,41.6854,108582.0
2016-07-25 15:40:00,52.14,52.19,52.11,52.15,186189.0,41.6854,41.7254,41.6614,41.6934,186189.0
2016-07-25 15:50:00,52.15,52.17,52.12,52.13,377532.0,41.6934,41.7094,41.6694,41.6774,377532.0
2016-07-26 09:30:00,52.24,52.28,52.12,52.15,80434.0,41.7654,41.7974,41.6694,41.6934,80434.0
2016-07-26 09:40:00,52.15,52.19,52.12,52.15,58955.0,41.6934,41.7254,41.6694,41.6934,58955.0
2016-07-26 09:50:00,52.16,52.17,52.09,52.13,52585.0,41.7014,41.7094,41.6455,41.6774,52585.0
2016-07-26 10:00:00,52.13,52.18,52.13,52.16,45791.0,41.6774,41.7174,41.6774,41.7014,45791.0
2016-07-26 10:10:00,52.15,52.16,52.08,52.1,58426.0,41.6934,41.7014,41.6375,41.6535,58426.0
2016-07-26 10:20:00,52.11,52.13,52.03,52.04,52867.0,41.6614,41.6774,41.5975,41.6055,52867.0
2016-07-26 10:30:00,52.04,52.09,52.02,52.07,27456.0,41.6055,41.6455,41.5895,41.6295,27456.0
2016-07-26 10:40:00,52.07,52.11,52.04,52.09,50977.0,41.6295,41.6614,41.6055,41.6455,50977.0
2016-07-26 10:50:00,52.08,52.09,51.98,51.99,106159.0,41.6375,41.6455,41.5575,41.5655,106159.0
2016-07-26 11:00:00,51.98,51.99,51.78,51.79,119802.0,41.5575,41.5655,41.3976,41.4056,119802.0
2016-07-26 11:10:00,51.78,51.85,51.75,51.85,51601.0,41.3976,41.4536,41.3736,41.4536,51601.0
2016-07-26 11:20:00,51.85,51.85,51.79,51.85,34859.0,41.4536,41.4536,41.4056,41.4536,34859.0
2016-07-26 11:30:00,51.85,51.86,51.79,51.85,62269.0,41.4536,41.4616,41.4056,41.4536,62269.0
2016-07-26 11:40:00,51.85,51.9,51.81,51.9,37092.0,41.4536,41.4936,41.4216,41.4936,37092.0
2016-07-26 11:50:00,51.9,52.02,51.9,52.0,51451.0,41.4936,41.5895,41.4936,41.5735,51451.0
2016-07-26 12:00:00,51.99,52.01,51.94,51.95,54405.0,41.5655,41.5815,41.5255,41.5335,54405.0
2016-07-26 12:10:00,51.95,52.02,51.95,52.02,61254.0,41.5335,41.5895,41.5335,41.5895,61254.0
2016-07-26 12:20:00,52.01,52.02,51.96,51.96,134292.0,41.5815,41.5895,41.5415,41.5415,134292.0
2016-07-26 12:30:00,51.96,51.99,51.93,51.95,136331.0,41.5415,41.5655,41.5175,41.5335,136331.0
2016-07-26 12:40:00,51.95,52.01,51.94,51.97,88944.0,41.5335,41.5815,41.5255,41.5495,88944.0
2016-07-26 12:50:00,51.97,52.0,51.94,51.96,48095.0,41.5495,41.5735,41.5255,41.5415,48095.0
2016-07-26 13:00:00,51.96,51.96,51.93,51.96,39825.0,41.5415,41.5415,41.5175,41.5415,39825.0
2016-07-26 13:10:00,51.96,51.99,51.95,51.98,26980.0,41.5415,41.5655,41.5335,41.5575,26980.0
2016-07-26 13:20:00,51.99,51.99,51.89,51.93,33504.0,41.5655,41.5655,41.4856,41.5175,33504.0
2016-07-26 13:30:00,51.93,51.94,51.87,51.87,37139.0,41.5175,41.5255,41.4696,41.4696,37139.0
2016-07-26 13:40:00,51.87,51.9,51.86,51.9,35978.0,41.4696,41.4936,41.4616,41.4936,35978.0
2016-07-26 13:50:00,51.9,51.93,51.89,51.92,32550.0,41.4936,41.5175,41.4856,41.5095,32550.0
2016-07-26 14:00:00,51.93,51.98,51.92,51.93,56481.0,41.5175,41.5575,41.5095,41.5175,56481.0
2016-07-26 14:10:00,51.93,51.93,51.88,51.92,51941.0,41.5175,41.5175,41.4776,41.5095,51941.0
2016-07-26 14:20:00,51.92,51.96,51.9,51.94,125828.0,41.5095,41.5415,41.4936,41.5255,125828.0
2016-07-26 14:30:00,51.95,51.99,51.92,51.97,86185.0,41.5335,41.5655,41.5095,41.5495,86185.0
2016-07-26 14:40:00,51.97,51.98,51.9,51.93,38140.0,41.5495,41.5575,41.4936,41.5175,38140.0
2016-07-26 14:50:00,51.93,51.96,51.91,51.92,47082.0,41.5175,41.5415,41.5015,41.5095,47082.0
2016-07-26 15:00:00,51.91,52.02,51.91,52.02,82349.0,41.5015,41.5895,41.5015,41.5895,82349.0
2016-07-26 15:10:00,52.01,52.04,51.97,51.97,49823.0,41.5815,41.6055,41.5495,41.5495,49823.0
2016-07-26 15:20:00,51.97,52.01,51.94,52.0,63821.0,41.5495,41.5815,41.5255,41.5735,63821.0
2016-07-26 15:30:00,52.0,52.0,51.95,51.96,72094.0,41.5735,41.5735,41.5335,41.5415,72094.0
2016-07-26 15:40:00,51.96,51.96,51.92,51.92,89620.0,41.5415,41.5415,41.5095,41.5095,89620.0
2016-07-26 15:50:00,51.92,51.98,51.9,51.94,202660.0,41.5095,41.5575,41.4936,41.5255,202660.0
2016-07-27 09:30:00,51.91,52.13,51.84,51.88,85576.0,41.5015,41.6774,41.4456,41.4776,85576.0
2016-07-27 09:40:00,51.88,51.9,51.75,51.77,53485.0,41.4776,41.4936,41.3736,41.3896,53485.0
2016-07-27 09:50:00,51.78,51.84,51.77,51.82,42979.0,41.3976,41.4456,41.3896,41.4296,42979.0
2016-07-27 10:00:00,51.83,51.83,51.7,51.7,41656.0,41.4376,41.4376,41.3337,41.3337,41656.0
2016-07-27 10:10:00,51.7,51.71,51.6,51.61,72035.0,41.3337,41.3416,41.2537,41.2617,72035.0
2016-07-27 10:20:00,51.6,51.6,51.45,51.48,80152.0,41.2537,41.2537,41.1338,41.1578,80152.0
2016-07-27 10:30:00,51.48,51.54,51.46,51.51,78989.0,41.1578,41.2057,41.1418,41.1818,78989.0
2016-07-27 10:40:00,51.52,51.63,51.45,51.62,62138.0,41.1897,41.2777,41.1338,41.2697,62138.0
2016-07-27 10:50:00,51.62,51.67,51.57,51.58,46511.0,41.2697,41.3097,41.2297,41.2377,46511.0
2016-07-27 11:00:00,51.58,51.62,51.56,51.61,44589.0,41.2377,41.2697,41.2217,41.2617,44589.0
2016-07-27 11:10:00,51.6,51.63,51.56,51.58,32433.0,41.2537,41.2777,41.2217,41.2377,32433.0
2016-07-27 11:20:00,51.59,51.72,51.56,51.72,53020.0,41.2457,41.3496,41.2217,41.3496,53020.0
2016-07-27 11:30:00,51.72,51.73,51.63,51.63,40669.0,41.3496,41.3576,41.2777,41.2777,40669.0
2016-07-27 11:40:00,51.64,51.66,51.61,51.64,32317.0,41.2857,41.3017,41.2617,41.2857,32317.0
2016-07-27 11:50:00,51.63,51.64,51.48,51.49,138129.0,41.2777,41.2857,41.1578,41.1658,138129.0
2016-07-27 12:00:00,51.49,51.54,51.48,51.54,41985.0,41.1658,41.2057,41.1578,41.2057,41985.0
2016-07-27 12:10:00,51.54,51.6,51.52,51.59,37106.0,41.2057,41.2537,41.1897,41.2457,37106.0
2016-07-27 12:20:00,51.6,51.6,51.5,51.5,38979.0,41.2537,41.2537,41.1738,41.1738,38979.0
2016-07-27 12:30:00,51.5,51.52,51.47,51.51,20518.0,41.1738,41.1897,41.1498,41.1818,20518.0
2016-07-27 12:40:00,51.51,51.59,51.51,51.55,36568.0,41.1818,41.2457,41.1818,41.2137,36568.0
2016-07-27 12:50:00,51.55,51.55,51.5,51.52,39838.0,41.2137,41.2137,41.1738,41.1897,39838.0
2016-07-27 13:00:00,51.53,51.55,51.51,51.55,29430.0,41.1977,41.2137,41.1818,41.2137,29430.0
2016-07-27 13:10:00,51.55,51.56,51.5,51.56,35565.0,41.2137,41.2217,41.1738,41.2217,35565.0
2016-07-27 13:20:00,51.55,51.59,51.55,51.58,26386.0,41.2137,41.2457,41.2137,41.2377,26386.0
2016-07-27 13:30:00,51.59,51.63,51.55,51.61,28805.0,41.2457,41.2777,41.2137,41.2617,28805.0
2016-07-27 13:40:00,51.61,51.66,51.6,51.61,38881.0,41.2617,41.3017,41.2537,41.2617,38881.0
2016-07-27 13:50:00,51.62,51.62,51.58,51.6,54406.0,41.2697,41.2697,41.2377,41.2537,54406.0
2016-07-27 14:00:00,51.6,51.64,51.43,51.58,66103.0,41.2537,41.2857,41.1178,41.2377,66103.0
2016-07-27 14:10:00,51.59,51.77,51.53,51.71,125995.0,41.2457,41.3896,41.1977,41.3416,125995.0
2016-07-27 14:20:00,51.71,51.76,51.58,51.58,72179.0,41.3416,41.3816,41.2377,41.2377,72179.0
2016-07-27 14:30:00,51.59,51.69,51.59,51.67,49209.0,41.2457,41.3257,41.2457,41.3097,49209.0
2016-07-27 14:40:00,51.67,51.7,51.62,51.68,34877.0,41.3097,41.3337,41.2697,41.3177,34877.0
2016-07-27 14:50:00,51.67,51.73,51.65,51.72,35955.0,41.3097,41.3576,41.2937,41.3496,35955.0
2016-07-27 15:00:00,51.72,51.75,51.66,51.67,55062.0,41.3496,41.3736,41.3017,41.3097,55062.0
2016-07-27 15:10:00,51.68,51.71,51.67,51.7,54851.0,41.3177,41.3416,41.3097,41.3337,54851.0
2016-07-27 15:20:00,51.7,51.71,51.62,51.68,64734.0,41.3337,41.3416,41.2697,41.3177,64734.0
2016-07-27 15:30:00,51.68,51.7,51.66,51.7,56374.0,41.3177,41.3337,41.3017,41.3337,56374.0
2016-07-27 15:40:00,51.7,51.71,51.56,51.57,107808.0,41.3337,41.3416,41.2217,41.2297,107808.0
2016-07-27 15:50:00,51.57,51.61,51.54,51.6,230320.0,41.2297,41.2617,41.2057,41.2537,230320.0
2016-07-28 09:30:00,51.53,51.73,51.53,51.65,41658.0,41.1977,41.3576,41.1977,41.2937,41658.0
2016-07-28 09:40:00,51.65,51.65,51.43,51.52,67087.0,41.2937,41.2937,41.1178,41.1897,67087.0
2016-07-28 09:50:00,51.53,51.67,51.53,51.58,44228.0,41.1977,41.3097,41.1977,41.2377,44228.0
2016-07-28 10:00:00,51.58,51.63,51.4,51.4,53588.0,41.2377,41.2777,41.0938,41.0938,53588.0
2016-07-28 10:10:00,51.4,51.41,51.3,51.31,59003.0,41.0938,41.1018,41.0139,41.0219,59003.0
2016-07-28 10:20:00,51.3,51.43,51.27,51.43,47553.0,41.0139,41.1178,40.9899,41.1178,47553.0
2016-07-28 10:30:00,51.44,51.48,51.43,51.46,36389.0,41.1258,41.1578,41.1178,41.1418,36389.0
2016-07-28 10:40:00,51.46,51.5,51.44,51.48,38867.0,41.1418,41.1738,41.1258,41.1578,38867.0
2016-07-28 10:50:00,51.48,51.49,51.42,51.45,44871.0,41.1578,41.1658,41.1098,41.1338,44871.0
2016-07-28 11:00:00,51.46,51.49,51.43,51.44,52824.0,41.1418,41.1658,41.1178,41.1258,52824.0
2016-07-28 11:10:00,51.44,51.49,51.41,51.46,37477.0,41.1258,41.1658,41.1018,41.1418,37477.0
2016-07-28 11:20:00,51.45,51.52,51.45,51.49,30083.0,41.1338,41.1897,41.1338,41.1658,30083.0
2016-07-28 11:30:00,51.49,51.49,51.39,51.44,31549.0,41.1658,41.1658,41.0858,41.1258,31549.0
2016-07-28 11:40:00,51.44,51.52,51.43,51.49,33287.0,41.1258,41.1897,41.1178,41.1658,33287.0
2016-07-28 11:50:00,51.5,51.52,51.48,51.5,32917.0,41.1738,41.1897,41.1578,41.1738,32917.0
2016-07-28 12:00:00,51.51,51.52,51.47,51.48,36179.0,41.1818,41.1897,41.1498,41.1578,36179.0
2016-07-28 12:10:00,51.47,51.51,51.46,51.49,51037.0,41.1498,41.1818,41.1418,41.1658,51037.0
2016-07-28 12:20:00,51.5,51.5,51.44,51.47,28837.0,41.1738,41.1738,41.1258,41.1498,28837.0
2016-07-28 12:30:00,51.48,51.48,51.47,51.47,8898.0,41.1578,41.1578,41.1498,41.1498,8898.0
2016-07-28 12:40:00,51.48,51.53,51.47,51.53,24572.0,41.1578,41.1977,41.1498,41.1977,24572.0
2016-07-28 12:50:00,51.53,51.55,51.52,51.53,33589.0,41.1977,41.2137,41.1897,41.1977,33589.0
2016-07-28 13:00:00,51.52,51.6,51.52,51.6,21946.0,41.1897,41.2537,41.1897,41.2537,21946.0
2016-07-28 13:10:00,51.6,51.64,51.58,51.63,23206.0,41.2537,41.2857,41.2377,41.2777,23206.0
2016-07-28 13:20:00,51.63,51.67,51.61,51.67,24556.0,41.2777,41.3097,41.2617,41.3097,24556.0
2016-07-28 13:30:00,51.67,51.69,51.65,51.66,21530.0,41.3097,41.3257,41.2937,41.3017,21530.0
2016-07-28 13:40:00,51.67,51.7,51.63,51.7,25310.0,41.3097,41.3337,41.2777,41.3337,25310.0
2016-07-28 13:50:00,51.7,51.71,51.66,51.71,35646.0,41.3337,41.3416,41.3017,41.3416,35646.0
2016-07-28 14:00:00,51.71,51.72,51.64,51.65,30448.0,41.3416,41.3496,41.2857,41.2937,30448.0
2016-07-28 14:10:00,51.64,51.69,51.63,51.69,29386.0,41.2857,41.3257,41.2777,41.3257,29386.0
2016-07-28 14:20:00,51.68,51.72,51.68,51.7,20879.0,41.3177,41.3496,41.3177,41.3337,20879.0
2016-07-28 14:30:00,51.7,51.73,51.69,51.72,22981.0,41.3337,41.3576,41.3257,41.3496,22981.0
2016-07-28 14:40:00,51.71,51.77,51.71,51.76,40214.0,41.3416,41.3896,41.3416,41.3816,40214.0
2016-07-28 14:50:00,51.76,51.82,51.76,51.77,26101.0,41.3816,41.4296,41.3816,41.3896,26101.0
2016-07-28 15:00:00,51.77,51.8,51.77,51.78,28504.0,41.3896,41.4136,41.3896,41.3976,28504.0
2016-07-28 15:10:00,51.77,51.82,51.77,51.8,30397.0,41.3896,41.4296,41.3896,41.4136,30397.0
2016-07-28 15:20:00,51.81,51.84,51.79,51.84,37115.0,41.4216,41.4456,41.4056,41.4456,37115.0
2016-07-28 15:30:00,51.84,51.88,51.82,51.84,56987.0,41.4456,41.4776,41.4296,41.4456,56987.0
2016-07-28 15:40:00,51.85,51.9,51.84,51.88,53465.0,41.4536,41.4936,41.4456,41.4776,53465.0
2016-07-28 15:50:00,51.87,51.88,51.81,51.82,177772.0,41.4696,41.4776,41.4216,41.4296,177772.0
2016-07-29 09:30:00,51.65,51.88,51.58,51.77,68822.0,41.2937,41.4776,41.2377,41.3896,68822.0
2016-07-29 09:40:00,51.76,51.76,51.61,51.68,36946.0,41.3816,41.3816,41.2617,41.3177,36946.0
2016-07-29 09:50:00,51.69,51.7,51.56,51.57,47779.0,41.3257,41.3337,41.2217,41.2297,47779.0
2016-07-29 10:00:00,51.57,51.59,51.48,51.53,88152.0,41.2297,41.2457,41.1578,41.1977,88152.0
2016-07-29 10:10:00,51.52,51.58,51.5,51.56,53396.0,41.1897,41.2377,41.1738,41.2217,53396.0
2016-07-29 10:20:00,51.57,51.59,51.51,51.56,88847.0,41.2297,41.2457,41.1818,41.2217,88847.0
2016-07-29 10:30:00,51.56,51.61,51.54,51.61,35371.0,41.2217,41.2617,41.2057,41.2617,35371.0
2016-07-29 10:40:00,51.61,51.68,51.58,51.63,34875.0,41.2617,41.3177,41.2377,41.2777,34875.0
2016-07-29 10:50:00,51.64,51.67,51.63,51.63,27872.0,41.2857,41.3097,41.2777,41.2777,27872.0
2016-07-29 11:00:00,51.63,51.71,51.62,51.71,45484.0,41.2777,41.3416,41.2697,41.3416,45484.0
2016-07-29 11:10:00,51.71,51.78,51.7,51.77,136285.0,41.3416,41.3976,41.3337,41.3896,136285.0
2016-07-29 11:20:00,51.77,51.82,51.74,51.78,74810.0,41.3896,41.4296,41.3656,41.3976,74810.0
2016-07-29 11:30:00,51.79,51.82,51.75,51.8,111534.0,41.4056,41.4296,41.3736,41.4136,111534.0
2016-07-29 11:40:00,51.79,51.83,51.75,51.77,37808.0,41.4056,41.4376,41.3736,41.3896,37808.0
2016-07-29 11:50:00,51.77,51.78,51.72,51.73,28325.0,41.3896,41.3976,41.3496,41.3576,28325.0
2016-07-29 12:00:00,51.74,51.81,51.74,51.76,35328.0,41.3656,41.4216,41.3656,41.3816,35328.0
2016-07-29 12:10:00,51.76,51.82,51.75,51.81,39133.0,41.3816,41.4296,41.3736,41.4216,39133.0
2016-07-29 12:20:00,51.81,51.81,51.77,51.79,23564.0,41.4216,41.4216,41.3896,41.4056,23564.0
2016-07-29 12:30:00,51.79,51.81,51.79,51.79,17259.0,41.4056,41.4216,41.4056,41.4056,17259.0
2016-07-29 12:40:00,51.79,51.8,51.75,51.78,133516.0,41.4056,41.4136,41.3736,41.3976,133516.0
2016-07-29 12:50:00,51.77,51.78,51.75,51.76,16075.0,41.3896,41.3976,41.3736,41.3816,16075.0
2016-07-29 13:00:00,51.77,51.77,51.74,51.76,80114.0,41.3896,41.3896,41.3656,41.3816,80114.0
2016-07-29 13:10:00,51.76,51.8,51.75,51.8,21421.0,41.3816,41.4136,41.3736,41.4136,21421.0
2016-07-29 13:20:00,51.8,51.85,51.79,51.83,32818.0,41.4136,41.4536,41.4056,41.4376,32818.0
2016-07-29 13:30:00,51.84,51.87,51.81,51.86,45753.0,41.4456,41.4696,41.4216,41.4616,45753.0
2016-07-29 13:40:00,51.86,51.88,51.82,51.87,45660.0,41.4616,41.4776,41.4296,41.4696,45660.0
2016-07-29 13:50:00,51.88,51.91,51.87,51.91,35281.0,41.4776,41.5015,41.4696,41.5015,35281.0
2016-07-29 14:00:00,51.91,51.92,51.89,51.92,34126.0,41.5015,41.5095,41.4856,41.5095,34126.0
2016-07-29 14:10:00,51.92,51.95,51.91,51.92,45889.0,41.5095,41.5335,41.5015,41.5095,45889.0
2016-07-29 14:20:00,51.92,51.96,51.9,51.95,57352.0,41.5095,41.5415,41.4936,41.5335,57352.0
2016-07-29 14:30:00,51.95,51.95,51.87,51.89,38473.0,41.5335,41.5335,41.4696,41.4856,38473.0
2016-07-29 14:40:00,51.89,51.94,51.89,51.94,31400.0,41.4856,41.5255,41.4856,41.5255,31400.0
2016-07-29 14:50:00,51.94,51.98,51.93,51.97,37363.0,41.5255,41.5575,41.5175,41.5495,37363.0
2016-07-29 15:00:00,51.97,51.98,51.91,51.93,54468.0,41.5495,41.5575,41.5015,41.5175,54468.0
2016-07-29 15:10:00,51.93,51.95,51.88,51.88,49406.0,41.5175,41.5335,41.4776,41.4776,49406.0
2016-07-29 15:20:00,51.88,51.9,51.87,51.88,44683.0,41.4776,41.4936,41.4696,41.4776,44683.0
2016-07-29 15:30:00,51.89,51.89,51.85,51.86,55009.0,41.4856,41.4856,41.4536,41.4616,55009.0
2016-07-29 15:40:00,51.86,51.9,51.84,51.9,138648.0,41.4616,41.4936,41.4456,41.4936,138648.0
2016-07-29 15:50:00,51.9,51.9,51.79,51.8,260457.0,41.4936,41.4936,41.4056,41.4136,260457.0
2016-08-01 09:30:00,51.9,51.99,51.7,51.82,69203.0,41.4936,41.5655,41.3337,41.4296,69203.0
2016-08-01 09:40:00,51.82,51.87,51.77,51.78,52063.0,41.4296,41.4696,41.3896,41.3976,52063.0
2016-08-01 09:50:00,51.77,51.83,51.75,51.83,32320.0,41.3896,41.4376,41.3736,41.4376,32320.0
2016-08-01 10:00:00,51.83,51.84,51.75,51.78,41102.0,41.4376,41.4456,41.3736,41.3976,41102.0
2016-08-01 10:10:00,51.79,51.88,51.75,51.84,33397.0,41.4056,41.4776,41.3736,41.4456,33397.0
2016-08-01 10:20:00,51.85,51.96,51.84,51.96,24801.0,41.4536,41.5415,41.4456,41.5415,24801.0
2016-08-01 10:30:00,51.95,51.98,51.92,51.93,28971.0,41.5335,41.5575,41.5095,41.5175,28971.0
2016-08-01 10:40:00,51.94,51.95,51.88,51.91,26419.0,41.5255,41.5335,41.4776,41.5015,26419.0
2016-08-01 10:50:00,51.91,51.95,51.9,51.92,21097.0,41.5015,41.5335,41.4936,41.5095,21097.0
2016-08-01 11:00:00,51.91,51.96,51.91,51.96,32578.0,41.5015,41.5415,41.5015,41.5415,32578.0
2016-08-01 11:10:00,51.96,51.98,51.93,51.95,36688.0,41.5415,41.5575,41.5175,41.5335,36688.0
2016-08-01 11:20:00,51.95,52.0,51.95,51.98,36829.0,41.5335,41.5735,41.5335,41.5575,36829.0
2016-08-01 11:30:00,51.99,52.0,51.96,51.97,36052.0,41.5655,41.5735,41.5415,41.5495,36052.0
2016-08-01 11:40:00,51.98,51.98,51.9,51.93,37778.0,41.5575,41.5575,41.4936,41.5175,37778.0
2016-08-01 11:50:00,51.94,51.94,51.84,51.85,24907.0,41.5255,41.5255,41.4456,41.4536,24907.0
2016-08-01 12:00:00,51.85,51.89,51.84,51.89,32151.0,41.4536,41.4856,41.4456,41.4856,32151.0
2016-08-01 12:10:00,51.88,51.89,51.86,51.88,20464.0,41.4776,41.4856,41.4616,41.4776,20464.0
2016-08-01 12:20:00,51.88,51.9,51.87,51.89,29500.0,41.4776,41.4936,41.4696,41.4856,29500.0
2016-08-01 12:30:00,51.88,51.91,51.87,51.91,27144.0,41.4776,41.5015,41.4696,41.5015,27144.0
2016-08-01 12:40:00,51.91,51.96,51.91,51.94,34775.0,41.5015,41.5415,41.5015,41.5255,34775.0
2016-08-01 12:50:00,51.94,51.95,51.91,51.93,23704.0,41.5255,41.5335,41.5015,41.5175,23704.0
2016-08-01 13:00:00,51.93,51.93,51.85,51.86,27098.0,41.5175,41.5175,41.4536,41.4616,27098.0
2016-08-01 13:10:00,51.86,51.91,51.86,51.89,16189.0,41.4616,41.5015,41.4616,41.4856,16189.0
2016-08-01 13:20:00,51.89,51.91,51.87,51.9,34005.0,41.4856,41.5015,41.4696,41.4936,34005.0
2016-08-01 13:30:00,51.89,51.9,51.83,51.83,47461.0,41.4856,41.4936,41.4376,41.4376,47461.0
2016-08-01 13:40:00,51.83,51.84,51.8,51.8,31326.0,41.4376,41.4456,41.4136,41.4136,31326.0
2016-08-01 13:50:00,51.81,51.88,51.8,51.88,47074.0,41.4216,41.4776,41.4136,41.4776,47074.0
2016-08-01 14:00:00,51.88,51.9,51.83,51.85,90544.0,41.4776,41.4936,41.4376,41.4536,90544.0
2016-08-01 14:10:00,51.86,51.89,51.8,51.89,40469.0,41.4616,41.4856,41.4136,41.4856,40469.0
2016-08-01 14:20:00,51.89,51.91,51.87,51.89,30204.0,41.4856,41.5015,41.4696,41.4856,30204.0
2016-08-01 14:30:00,51.89,51.93,51.88,51.89,27924.0,41.4856,41.5175,41.4776,41.4856,27924.0
2016-08-01 14:40:00,51.89,51.93,51.86,51.93,40361.0,41.4856,41.5175,41.4616,41.5175,40361.0
2016-08-01 14:50:00,51.92,51.97,51.9,51.97,32802.0,41.5095,41.5495,41.4936,41.5495,32802.0
2016-08-01 15:00:00,51.96,51.97,51.94,51.95,26697.0,41.5415,41.5495,41.5255,41.5335,26697.0
2016-08-01 15:10:00,51.96,51.97,51.92,51.94,35265.0,41.5415,41.5495,41.5095,41.5255,35265.0
2016-08-01 15:20:00,51.94,51.95,51.91,51.92,44117.0,41.5255,41.5335,41.5015,41.5095,44117.0
2016-08-01 15:30:00,51.91,51.94,51.91,51.93,37839.0,41.5015,41.5255,41.5015,41.5175,37839.0
2016-08-01 15:40:00,51.93,51.98,51.91,51.93,91940.0,41.5175,41.5575,41.5015,41.5175,91940.0
2016-08-01 15:50:00,51.92,51.93,51.84,51.91,136193.0,41.5095,41.5175,41.4456,41.5015,136193.0
2016-08-02 09:30:00,51.99,52.13,51.85,52.01,104544.0,41.5655,41.6774,41.4536,41.5815,104544.0
2016-08-02 09:40:00,52.0,52.0,51.82,51.84,39596.0,41.5735,41.5735,41.4296,41.4456,39596.0
2016-08-02 09:50:00,51.83,51.91,51.81,51.89,44575.0,41.4376,41.5015,41.4216,41.4856,44575.0
2016-08-02 10:00:00,51.89,51.89,51.74,51.77,38692.0,41.4856,41.4856,41.3656,41.3896,38692.0
2016-08-02 10:10:00,51.77,51.81,51.71,51.73,30416.0,41.3896,41.4216,41.3416,41.3576,30416.0
2016-08-02 10:20:00,51.74,51.83,51.74,51.79,37638.0,41.3656,41.4376,41.3656,41.4056,37638.0
2016-08-02 10:30:00,51.79,51.91,51.78,51.91,74101.0,41.4056,41.5015,41.3976,41.5015,74101.0
2016-08-02 10:40:00,51.91,51.91,51.78,51.79,68351.0,41.5015,41.5015,41.3976,41.4056,68351.0
2016-08-02 10:50:00,51.78,51.83,51.71,51.81,57248.0,41.3976,41.4376,41.3416,41.4216,57248.0
2016-08-02 11:00:00,51.83,51.87,51.8,51.87,45732.0,41.4376,41.4696,41.4136,41.4696,45732.0
2016-08-02 11:10:00,51.87,51.95,51.85,51.93,35966.0,41.4696,41.5335,41.4536,41.5175,35966.0
2016-08-02 11:20:00,51.93,51.95,51.87,51.87,30739.0,41.5175,41.5335,41.4696,41.4696,30739.0
2016-08-02 11:30:00,51.88,51.93,51.87,51.89,32955.0,41.4776,41.5175,41.4696,41.4856,32955.0
2016-08-02 11:40:00,51.9,51.9,51.84,51.85,31025.0,41.4936,41.4936,41.4456,41.4536,31025.0
2016-08-02 11:50:00,51.84,51.85,51.81,51.85,25963.0,41.4456,41.4536,41.4216,41.4536,25963.0
2016-08-02 12:00:00,51.84,51.86,51.79,51.86,55129.0,41.4456,41.4616,41.4056,41.4616,55129.0
2016-08-02 12:10:00,51.85,51.89,51.83,51.87,35964.0,41.4536,41.4856,41.4376,41.4696,35964.0
2016-08-02 12:20:00,51.87,51.92,51.86,51.89,68005.0,41.4696,41.5095,41.4616,41.4856,68005.0
2016-08-02 12:30:00,51.88,51.89,51.84,51.84,63694.0,41.4776,41.4856,41.4456,41.4456,63694.0
2016-08-02 12:40:00,51.84,51.91,51.84,51.89,47465.0,41.4456,41.5015,41.4456,41.4856,47465.0
2016-08-02 12:50:00,51.88,51.9,51.73,51.75,97770.0,41.4776,41.4936,41.3576,41.3736,97770.0
2016-08-02 13:00:00,51.76,51.77,51.69,51.7,65399.0,41.3816,41.3896,41.3257,41.3337,65399.0
2016-08-02 13:10:00,51.7,51.71,51.67,51.68,30676.0,41.3337,41.3416,41.3097,41.3177,30676.0
2016-08-02 13:20:00,51.69,51.73,51.67,51.72,22783.0,41.3257,41.3576,41.3097,41.3496,22783.0
2016-08-02 13:30:00,51.72,51.72,51.67,51.67,37097.0,41.3496,41.3496,41.3097,41.3097,37097.0
2016-08-02 13:40:00,51.68,51.81,51.66,51.79,40453.0,41.3177,41.4216,41.3017,41.4056,40453.0
2016-08-02 13:50:00,51.78,51.84,51.77,51.83,34771.0,41.3976,41.4456,41.3896,41.4376,34771.0
2016-08-02 14:00:00,51.83,51.89,51.8,51.89,50035.0,41.4376,41.4856,41.4136,41.4856,50035.0
2016-08-02 14:10:00,51.89,51.93,51.85,51.92,52738.0,41.4856,41.5175,41.4536,41.5095,52738.0
2016-08-02 14:20:00,51.93,51.99,51.89,51.98,53050.0,41.5175,41.5655,41.4856,41.5575,53050.0
2016-08-02 14:30:00,51.98,51.99,51.94,51.97,49051.0,41.5575,41.5655,41.5255,41.5495,49051.0
2016-08-02 14:40:00,51.96,51.99,51.93,51.94,53294.0,41.5415,41.5655,41.5175,41.5255,53294.0
2016-08-02 14:50:00,51.95,51.99,51.91,51.94,53123.0,41.5335,41.5655,41.5015,41.5255,53123.0
2016-08-02 15:00:00,51.94,51.95,51.9,51.92,49376.0,41.5255,41.5335,41.4936,41.5095,49376.0
2016-08-02 15:10:00,51.92,51.93,51.89,51.91,48467.0,41.5095,41.5175,41.4856,41.5015,48467.0
2016-08-02 15:20:00,51.91,51.95,51.91,51.92,47440.0,41.5015,41.5335,41.5015,41.5095,47440.0
2016-08-02 15:30:00,51.93,51.97,51.91,51.96,80180.0,41.5175,41.5495,41.5015,41.5415,80180.0
2016-08-02 15:40:00,51.97,51.99,51.9,51.98,107886.0,41.5495,41.5655,41.4936,41.5575,107886.0
2016-08-02 15:50:00,51.97,51.97,51.92,51.93,194584.0,41.5495,41.5495,41.5095,41.5175,194584.0
2016-08-03 09:30:00,52.05,52.1,51.75,51.76,107361.0,41.6135,41.6535,41.3736,41.3816,107361.0
2016-08-03 09:40:00,51.75,51.8,51.72,51.79,75997.0,41.3736,41.4136,41.3496,41.4056,75997.0
2016-08-03 09:50:00,51.78,51.81,51.68,51.72,95651.0,41.3976,41.4216,41.3177,41.3496,95651.0
2016-08-03 10:00:00,51.72,51.73,51.65,51.66,45899.0,41.3496,41.3576,41.2937,41.3017,45899.0
2016-08-03 10:10:00,51.66,51.7,51.62,51.63,54836.0,41.3017,41.3337,41.2697,41.2777,54836.0
2016-08-03 10:20:00,51.64,51.71,51.63,51.63,26959.0,41.2857,41.3416,41.2777,41.2777,26959.0
2016-08-03 10:30:00,51.62,51.69,51.6,51.66,46353.0,41.2697,41.3257,41.2537,41.3017,46353.0
2016-08-03 10:40:00,51.67,51.69,51.56,51.56,38438.0,41.3097,41.3257,41.2217,41.2217,38438.0
2016-08-03 10:50:00,51.56,51.6,51.51,51.53,39912.0,41.2217,41.2537,41.1818,41.1977,39912.0
2016-08-03 11:00:00,51.53,51.57,51.51,51.53,53915.0,41.1977,41.2297,41.1818,41.1977,53915.0
2016-08-03 11:10:00,51.53,51.54,51.46,51.46,24885.0,41.1977,41.2057,41.1418,41.1418,24885.0
2016-08-03 11:20:00,51.47,51.53,51.47,51.5,49580.0,41.1498,41.1977,41.1498,41.1738,49580.0
2016-08-03 11:30:00,51.5,51.52,51.47,51.5,32332.0,41.1738,41.1897,41.1498,41.1738,32332.0
2016-08-03 11:40:00,51.49,51.5,51.41,51.43,50614.0,41.1658,41.1738,41.1018,41.1178,50614.0
2016-08-03 11:50:00,51.43,51.48,51.41,51.46,59878.0,41.1178,41.1578,41.1018,41.1418,59878.0
2016-08-03 12:00:00,51.46,51.46,51.42,51.44,44547.0,41.1418,41.1418,41.1098,41.1258,44547.0
2016-08-03 12:10:00,51.43,51.44,51.35,51.39,49844.0,41.1178,41.1258,41.0538,41.0858,49844.0
2016-08-03 12:20:00,51.39,51.39,51.34,51.34,44188.0,41.0858,41.0858,41.0458,41.0458,44188.0
2016-08-03 12:30:00,51.35,51.37,51.32,51.35,68753.0,41.0538,41.0698,41.0298,41.0538,68753.0
2016-08-03 12:40:00,51.36,51.39,51.34,51.37,34342.0,41.0618,41.0858,41.0458,41.0698,34342.0
2016-08-03 12:50:00,51.36,51.38,51.34,51.36,23714.0,41.0618,41.0778,41.0458,41.0618,23714.0
2016-08-03 13:00:00,51.37,51.37,51.33,51.34,25253.0,41.0698,41.0698,41.0378,41.0458,25253.0
2016-08-03 13:10:00,51.35,51.37,51.33,51.36,18784.0,41.0538,41.0698,41.0378,41.0618,18784.0
2016-08-03 13:20:00,51.35,51.36,51.28,51.33,34059.0,41.0538,41.0618,40.9979,41.0378,34059.0
2016-08-03 13:30:00,51.34,51.35,51.31,51.35,19658.0,41.0458,41.0538,41.0219,41.0538,19658.0
2016-08-03 13:40:00,51.35,51.35,51.33,51.35,21918.0,41.0538,41.0538,41.0378,41.0538,21918.0
2016-08-03 13:50:00,51.35,51.36,51.31,51.32,29489.0,41.0538,41.0618,41.0219,41.0298,29489.0
2016-08-03 14:00:00,51.32,51.33,51.31,51.31,19009.0,41.0298,41.0378,41.0219,41.0219,19009.0
2016-08-03 14:10:00,51.31,51.34,51.28,51.3,27959.0,41.0219,41.0458,40.9979,41.0139,27959.0
2016-08-03 14:20:00,51.3,51.34,51.29,51.31,21691.0,41.0139,41.0458,41.0059,41.0219,21691.0
2016-08-03 14:30:00,51.31,51.31,51.28,51.3,32992.0,41.0219,41.0219,40.9979,41.0139,32992.0
2016-08-03 14:40:00,51.3,51.35,51.3,51.35,25762.0,41.0139,41.0538,41.0139,41.0538,25762.0
2016-08-03 14:50:00,51.35,51.35,51.31,51.32,32563.0,41.0538,41.0538,41.0219,41.0298,32563.0
2016-08-03 15:00:00,51.32,51.36,51.3,51.31,47591.0,41.0298,41.0618,41.0139,41.0219,47591.0
2016-08-03 15:10:00,51.32,51.33,51.28,51.29,39347.0,41.0298,41.0378,40.9979,41.0059,39347.0
2016-08-03 15:20:00,51.29,51.32,51.28,51.32,38196.0,41.0059,41.0298,40.9979,41.0298,38196.0
2016-08-03 15:30:00,51.32,51.36,51.3,51.35,64333.0,41.0298,41.0618,41.0139,41.0538,64333.0
2016-08-03 15:40:00,51.34,51.35,51.29,51.32,141844.0,41.0458,41.0538,41.0059,41.0298,141844.0
2016-08-03 15:50:00,51.32,51.33,51.3,51.31,391978.0,41.0298,41.0378,41.0139,41.0219,391978.0
2016-08-04 09:30:00,51.24,51.6,51.23,51.57,125669.0,40.9659,41.2537,40.9579,41.2297,125669.0
2016-08-04 09:40:00,51.56,51.6,51.47,51.58,271691.0,41.2217,41.2537,41.1498,41.2377,271691.0
2016-08-04 09:50:00,51.59,51.64,51.57,51.63,210133.0,41.2457,41.2857,41.2297,41.2777,210133.0
2016-08-04 10:00:00,51.63,51.75,51.62,51.71,81889.0,41.2777,41.3736,41.2697,41.3416,81889.0
2016-08-04 10:10:00,51.71,51.71,51.58,51.59,100946.0,41.3416,41.3416,41.2377,41.2457,100946.0
2016-08-04 10:20:00,51.58,51.62,51.46,51.49,68418.0,41.2377,41.2697,41.1418,41.1658,68418.0
2016-08-04 10:30:00,51.49,51.53,51.44,51.46,80409.0,41.1658,41.1977,41.1258,41.1418,80409.0
2016-08-04 10:40:00,51.46,51.49,51.4,51.42,87921.0,41.1418,41.1658,41.0938,41.1098,87921.0
2016-08-04 10:50:00,51.42,51.47,51.39,51.45,43909.0,41.1098,41.1498,41.0858,41.1338,43909.0
2016-08-04 11:00:00,51.45,51.53,51.44,51.48,52520.0,41.1338,41.1977,41.1258,41.1578,52520.0
2016-08-04 11:10:00,51.48,51.5,51.44,51.47,34099.0,41.1578,41.1738,41.1258,41.1498,34099.0
2016-08-04 11:20:00,51.47,51.47,51.34,51.4,97689.0,41.1498,41.1498,41.0458,41.0938,97689.0
2016-08-04 11:30:00,51.41,51.54,51.41,51.5,191115.0,41.1018,41.2057,41.1018,41.1738,191115.0
2016-08-04 11:40:00,51.5,51.55,51.5,51.51,76323.0,41.1738,41.2137,41.1738,41.1818,76323.0
2016-08-04 11:50:00,51.51,51.52,51.43,51.5,54148.0,41.1818,41.1897,41.1178,41.1738,54148.0
2016-08-04 12:00:00,51.49,51.5,51.46,51.48,35151.0,41.1658,41.1738,41.1418,41.1578,35151.0
2016-08-04 12:10:00,51.48,51.49,51.45,51.46,51921.0,41.1578,41.1658,41.1338,41.1418,51921.0
2016-08-04 12:20:00,51.46,51.47,51.43,51.47,30261.0,41.1418,41.1498,41.1178,41.1498,30261.0
2016-08-04 12:30:00,51.46,51.49,51.44,51.47,31502.0,41.1418,41.1658,41.1258,41.1498,31502.0
2016-08-04 12:40:00,51.47,51.48,51.46,51.47,18842.0,41.1498,41.1578,41.1418,41.1498,18842.0
2016-08-04 12:50:00,51.47,51.5,51.45,51.47,28302.0,41.1498,41.1738,41.1338,41.1498,28302.0
2016-08-04 13:00:00,51.46,51.47,51.41,51.41,61130.0,41.1418,41.1498,41.1018,41.1018,61130.0
2016-08-04 13:10:00,51.41,51.42,51.38,51.4,41839.0,41.1018,41.1098,41.0778,41.0938,41839.0
2016-08-04 13:20:00,51.39,51.39,51.37,51.38,39184.0,41.0858,41.0858,41.0698,41.0778,39184.0
2016-08-04 13:30:00,51.38,51.38,51.33,51.33,27202.0,41.0778,41.0778,41.0378,41.0378,27202.0
2016-08-04 13:40:00,51.34,51.35,51.3,51.34,60315.0,41.0458,41.0538,41.0139,41.0458,60315.0
2016-08-04 13:50:00,51.34,51.35,51.31,51.35,28093.0,41.0458,41.0538,41.0219,41.0538,28093.0
2016-08-04 14:00:00,51.35,51.38,51.33,51.37,55475.0,41.0538,41.0778,41.0378,41.0698,55475.0
2016-08-04 14:10:00,51.37,51.38,51.34,51.38,111340.0,41.0698,41.0778,41.0458,41.0778,111340.0
2016-08-04 14:20:00,51.37,51.43,51.37,51.43,28227.0,41.0698,41.1178,41.0698,41.1178,28227.0
2016-08-04 14:30:00,51.43,51.43,51.35,51.36,48241.0,41.1178,41.1178,41.0538,41.0618,48241.0
2016-08-04 14:40:00,51.36,51.41,51.35,51.41,38965.0,41.0618,41.1018,41.0538,41.1018,38965.0
2016-08-04 14:50:00,51.4,51.45,51.39,51.45,35742.0,41.0938,41.1338,41.0858,41.1338,35742.0
2016-08-04 15:00:00,51.44,51.44,51.39,51.44,44122.0,41.1258,41.1258,41.0858,41.1258,44122.0
2016-08-04 15:10:00,51.43,51.46,51.42,51.46,44141.0,41.1178,41.1418,41.1098,41.1418,44141.0
2016-08-04 15:20:00,51.46,51.5,51.45,51.49,49131.0,41.1418,41.1738,41.1338,41.1658,49131.0
2016-08-04 15:30:00,51.5,51.5,51.46,51.5,120828.0,41.1738,41.1738,41.1418,41.1738,120828.0
2016-08-04 15:40:00,51.5,51.5,51.49,51.5,62800.0,41.1738,41.1738,41.1658,41.1738,62800.0
2016-08-04 15:50:00,51.5,51.5,51.48,51.5,267578.0,41.1738,41.1738,41.1578,41.1738,267578.0
2016-08-05 09:30:00,51.46,51.8,51.46,51.66,119578.0,41.1418,41.4136,41.1418,41.3017,119578.0
2016-08-05 09:40:00,51.65,51.66,51.49,51.52,148881.0,41.2937,41.3017,41.1658,41.1897,148881.0
2016-08-05 09:50:00,51.52,51.59,51.48,51.53,71656.0,41.1897,41.2457,41.1578,41.1977,71656.0
2016-08-05 10:00:00,51.53,51.61,51.5,51.57,61249.0,41.1977,41.2617,41.1738,41.2297,61249.0
2016-08-05 10:10:00,51.56,51.57,51.42,51.43,54417.0,41.2217,41.2297,41.1098,41.1178,54417.0
2016-08-05 10:20:00,51.43,51.44,51.39,51.41,50280.0,41.1178,41.1258,41.0858,41.1018,50280.0
2016-08-05 10:30:00,51.41,51.51,51.41,51.51,53964.0,41.1018,41.1818,41.1018,41.1818,53964.0
2016-08-05 10:40:00,51.5,51.52,51.48,51.5,31280.0,41.1738,41.1897,41.1578,41.1738,31280.0
2016-08-05 10:50:00,51.5,51.54,51.48,51.53,48287.0,41.1738,41.2057,41.1578,41.1977,48287.0
2016-08-05 11:00:00,51.53,51.58,51.52,51.52,59089.0,41.1977,41.2377,41.1897,41.1897,59089.0
2016-08-05 11:10:00,51.53,51.53,51.48,51.53,45095.0,41.1977,41.1977,41.1578,41.1977,45095.0
2016-08-05 11:20:00,51.52,51.59,51.52,51.53,55359.0,41.1897,41.2457,41.1897,41.1977,55359.0
2016-08-05 11:30:00,51.53,51.55,51.49,51.5,58248.0,41.1977,41.2137,41.1658,41.1738,58248.0
2016-08-05 11:40:00,51.5,51.53,51.48,51.5,35012.0,41.1738,41.1977,41.1578,41.1738,35012.0
2016-08-05 11:50:00,51.5,51.52,51.45,51.47,47454.0,41.1738,41.1897,41.1338,41.1498,47454.0
2016-08-05 12:00:00,51.48,51.51,51.46,51.51,55301.0,41.1578,41.1818,41.1418,41.1818,55301.0
2016-08-05 12:10:00,51.51,51.59,51.49,51.57,38480.0,41.1818,41.2457,41.1658,41.2297,38480.0
2016-08-05 12:20:00,51.57,51.57,51.54,51.55,27636.0,41.2297,41.2297,41.2057,41.2137,27636.0
2016-08-05 12:30:00,51.56,51.56,51.5,51.51,42799.0,41.2217,41.2217,41.1738,41.1818,42799.0
2016-08-05 12:40:00,51.5,51.51,51.46,51.48,53638.0,41.1738,41.1818,41.1418,41.1578,53638.0
2016-08-05 12:50:00,51.47,51.48,51.44,51.46,24146.0,41.1498,41.1578,41.1258,41.1418,24146.0
2016-08-05 13:00:00,51.46,51.49,51.46,51.49,22957.0,41.1418,41.1658,41.1418,41.1658,22957.0
2016-08-05 13:10:00,51.48,51.49,51.41,51.41,28425.0,41.1578,41.1658,41.1018,41.1018,28425.0
2016-08-05 13:20:00,51.41,51.42,51.38,51.39,25287.0,41.1018,41.1098,41.0778,41.0858,25287.0
2016-08-05 13:30:00,51.39,51.39,51.3,51.32,94117.0,41.0858,41.0858,41.0139,41.0298,94117.0
2016-08-05 13:40:00,51.32,51.35,51.31,51.35,38453.0,41.0298,41.0538,41.0219,41.0538,38453.0
2016-08-05 13:50:00,51.35,51.37,51.34,51.36,23690.0,41.0538,41.0698,41.0458,41.0618,23690.0
2016-08-05 14:00:00,51.36,51.36,51.32,51.33,41489.0,41.0618,41.0618,41.0298,41.0378,41489.0
2016-08-05 14:10:00,51.33,51.33,51.32,51.32,21363.0,41.0378,41.0378,41.0298,41.0298,21363.0
2016-08-05 14:20:00,51.33,51.33,51.32,51.32,25026.0,41.0378,41.0378,41.0298,41.0298,25026.0
2016-08-05 14:30:00,51.32,51.33,51.2,51.21,86038.0,41.0298,41.0378,40.9339,40.9419,86038.0
2016-08-05 14:40:00,51.21,51.24,51.17,51.19,68545.0,40.9419,40.9659,40.9099,40.9259,68545.0
2016-08-05 14:50:00,51.19,51.21,51.18,51.2,67158.0,40.9259,40.9419,40.9179,40.9339,67158.0
2016-08-05 15:00:00,51.2,51.2,51.16,51.18,123626.0,40.9339,40.9339,40.9019,40.9179,123626.0
2016-08-05 15:10:00,51.18,51.28,51.17,51.24,75407.0,40.9179,40.9979,40.9099,40.9659,75407.0
2016-08-05 15:20:00,51.25,51.25,51.15,51.16,178732.0,40.9739,40.9739,40.8939,40.9019,178732.0
2016-08-05 15:30:00,51.17,51.21,51.14,51.19,130419.0,40.9099,40.9419,40.8859,40.9259,130419.0
2016-08-05 15:40:00,51.19,51.25,51.19,51.22,165346.0,40.9259,40.9739,40.9259,40.9499,165346.0
2016-08-05 15:50:00,51.23,51.24,51.2,51.24,270329.0,40.9579,40.9659,40.9339,40.9659,270329.0
2016-08-08 09:30:00,51.3,51.44,51.18,51.22,88797.0,41.0139,41.1258,40.9179,40.9499,88797.0
2016-08-08 09:40:00,51.23,51.29,51.2,51.23,42606.0,40.9579,41.0059,40.9339,40.9579,42606.0
2016-08-08 09:50:00,51.23,51.29,51.19,51.27,29737.0,40.9579,41.0059,40.9259,40.9899,29737.0
2016-08-08 10:00:00,51.28,51.36,51.28,51.33,52002.0,40.9979,41.0618,40.9979,41.0378,52002.0
2016-08-08 10:10:00,51.33,51.34,51.29,51.33,37981.0,41.0378,41.0458,41.0059,41.0378,37981.0
2016-08-08 10:20:00,51.34,51.41,51.34,51.38,37547.0,41.0458,41.1018,41.0458,41.0778,37547.0
2016-08-08 10:30:00,51.39,51.39,51.35,51.37,19902.0,41.0858,41.0858,41.0538,41.0698,19902.0
2016-08-08 10:40:00,51.38,51.39,51.35,51.36,23825.0,41.0778,41.0858,41.0538,41.0618,23825.0
2016-08-08 10:50:00,51.37,51.41,51.35,51.39,39265.0,41.0698,41.1018,41.0538,41.0858,39265.0
2016-08-08 11:00:00,51.4,51.48,51.39,51.48,43978.0,41.0938,41.1578,41.0858,41.1578,43978.0
2016-08-08 11:10:00,51.48,51.5,51.45,51.46,35605.0,41.1578,41.1738,41.1338,41.1418,35605.0
2016-08-08 11:20:00,51.47,51.48,51.43,51.43,26829.0,41.1498,41.1578,41.1178,41.1178,26829.0
2016-08-08 11:30:00,51.43,51.45,51.38,51.45,29313.0,41.1178,41.1338,41.0778,41.1338,29313.0
2016-08-08 11:40:00,51.44,51.44,51.39,51.4,23603.0,41.1258,41.1258,41.0858,41.0938,23603.0
2016-08-08 11:50:00,51.4,51.4,51.35,51.37,28193.0,41.0938,41.0938,41.0538,41.0698,28193.0
2016-08-08 12:00:00,51.38,51.4,51.36,51.39,28766.0,41.0778,41.0938,41.0618,41.0858,28766.0
2016-08-08 12:10:00,51.4,51.4,51.36,51.39,25325.0,41.0938,41.0938,41.0618,41.0858,25325.0
2016-08-08 12:20:00,51.39,51.39,51.35,51.35,19823.0,41.0858,41.0858,41.0538,41.0538,19823.0
2016-08-08 12:30:00,51.35,51.36,51.26,51.27,30362.0,41.0538,41.0618,40.9819,40.9899,30362.0
2016-08-08 12:40:00,51.28,51.28,51.25,51.26,15115.0,40.9979,40.9979,40.9739,40.9819,15115.0
2016-08-08 12:50:00,51.26,51.28,51.21,51.23,45888.0,40.9819,40.9979,40.9419,40.9579,45888.0
2016-08-08 13:00:00,51.23,51.23,51.21,51.23,18614.0,40.9579,40.9579,40.9419,40.9579,18614.0
2016-08-08 13:10:00,51.23,51.26,51.21,51.22,50361.0,40.9579,40.9819,40.9419,40.9499,50361.0
2016-08-08 13:20:00,51.22,51.24,51.19,51.19,32117.0,40.9499,40.9659,40.9259,40.9259,32117.0
2016-08-08 13:30:00,51.19,51.24,51.18,51.24,31072.0,40.9259,40.9659,40.9179,40.9659,31072.0
2016-08-08 13:40:00,51.24,51.27,51.23,51.25,25894.0,40.9659,40.9899,40.9579,40.9739,25894.0
2016-08-08 13:50:00,51.25,51.3,51.24,51.27,22083.0,40.9739,41.0139,40.9659,40.9899,22083.0
2016-08-08 14:00:00,51.27,51.37,51.26,51.34,50956.0,40.9899,41.0698,40.9819,41.0458,50956.0
2016-08-08 14:10:00,51.34,51.38,51.31,51.32,39363.0,41.0458,41.0778,41.0219,41.0298,39363.0
2016-08-08 14:20:00,51.31,51.35,51.3,51.34,31054.0,41.0219,41.0538,41.0139,41.0458,31054.0
2016-08-08 14:30:00,51.35,51.36,51.31,51.34,43606.0,41.0538,41.0618,41.0219,41.0458,43606.0
2016-08-08 14:40:00,51.34,51.34,51.28,51.3,46653.0,41.0458,41.0458,40.9979,41.0139,46653.0
2016-08-08 14:50:00,51.31,51.34,51.28,51.28,51143.0,41.0219,41.0458,40.9979,40.9979,51143.0
2016-08-08 15:00:00,51.27,51.29,51.25,51.29,45207.0,40.9899,41.0059,40.9739,41.0059,45207.0
2016-08-08 15:10:00,51.29,51.29,51.21,51.23,66431.0,41.0059,41.0059,40.9419,40.9579,66431.0
2016-08-08 15:20:00,51.24,51.24,51.19,51.2,86697.0,40.9659,40.9659,40.9259,40.9339,86697.0
2016-08-08 15:30:00,51.2,51.23,51.19,51.2,103502.0,40.9339,40.9579,40.9259,40.9339,103502.0
2016-08-08 15:40:00,51.2,51.23,51.18,51.21,154283.0,40.9339,40.9579,40.9179,40.9419,154283.0
2016-08-08 15:50:00,51.2,51.23,51.18,51.22,273438.0,40.9339,40.9579,40.9179,40.9499,273438.0
2016-08-09 09:30:00,51.22,51.34,51.21,51.29,46275.0,40.9499,41.0458,40.9419,41.0059,46275.0
2016-08-09 09:40:00,51.3,51.41,51.26,51.41,55583.0,41.0139,41.1018,40.9819,41.1018,55583.0
2016-08-09 09:50:00,51.41,51.44,51.36,51.44,45380.0,41.1018,41.1258,41.0618,41.1258,45380.0
2016-08-09 10:00:00,51.45,51.51,51.42,51.42,92442.0,41.1338,41.1818,41.1098,41.1098,92442.0
2016-08-09 10:10:00,51.42,51.59,51.42,51.58,49222.0,41.1098,41.2457,41.1098,41.2377,49222.0
2016-08-09 10:20:00,51.57,51.72,51.56,51.72,82671.0,41.2297,41.3496,41.2217,41.3496,82671.0
2016-08-09 10:30:00,51.72,51.75,51.67,51.74,75325.0,41.3496,41.3736,41.3097,41.3656,75325.0
2016-08-09 10:40:00,51.74,51.84,51.73,51.81,85355.0,41.3656,41.4456,41.3576,41.4216,85355.0
2016-08-09 10:50:00,51.82,51.84,51.75,51.81,146939.0,41.4296,41.4456,41.3736,41.4216,146939.0
2016-08-09 11:00:00,51.8,51.8,51.76,51.79,38096.0,41.4136,41.4136,41.3816,41.4056,38096.0
2016-08-09 11:10:00,51.8,51.82,51.75,51.76,49971.0,41.4136,41.4296,41.3736,41.3816,49971.0
2016-08-09 11:20:00,51.76,51.8,51.75,51.8,33730.0,41.3816,41.4136,41.3736,41.4136,33730.0
2016-08-09 11:30:00,51.79,51.8,51.76,51.8,21238.0,41.4056,41.4136,41.3816,41.4136,21238.0
2016-08-09 11:40:00,51.8,51.82,51.79,51.8,27150.0,41.4136,41.4296,41.4056,41.4136,27150.0
2016-08-09 11:50:00,51.81,51.82,51.79,51.81,27600.0,41.4216,41.4296,41.4056,41.4216,27600.0
2016-08-09 12:00:00,51.81,51.84,51.8,51.84,27827.0,41.4216,41.4456,41.4136,41.4456,27827.0
2016-08-09 12:10:00,51.84,51.86,51.83,51.86,27439.0,41.4456,41.4616,41.4376,41.4616,27439.0
2016-08-09 12:20:00,51.85,51.87,51.82,51.84,56340.0,41.4536,41.4696,41.4296,41.4456,56340.0
2016-08-09 12:30:00,51.83,51.91,51.8,51.89,78754.0,41.4376,41.5015,41.4136,41.4856,78754.0
2016-08-09 12:40:00,51.88,51.9,51.84,51.9,27473.0,41.4776,41.4936,41.4456,41.4936,27473.0
2016-08-09 12:50:00,51.89,51.9,51.84,51.84,28314.0,41.4856,41.4936,41.4456,41.4456,28314.0
2016-08-09 13:00:00,51.84,51.84,51.81,51.83,26766.0,41.4456,41.4456,41.4216,41.4376,26766.0
2016-08-09 13:10:00,51.83,51.85,51.82,51.84,37535.0,41.4376,41.4536,41.4296,41.4456,37535.0
2016-08-09 13:20:00,51.84,51.87,51.84,51.87,31119.0,41.4456,41.4696,41.4456,41.4696,31119.0
2016-08-09 13:30:00,51.87,51.88,51.8,51.8,29211.0,41.4696,41.4776,41.4136,41.4136,29211.0
2016-08-09 13:40:00,51.8,51.81,51.79,51.8,19494.0,41.4136,41.4216,41.4056,41.4136,19494.0
2016-08-09 13:50:00,51.8,51.81,51.76,51.79,25900.0,41.4136,41.4216,41.3816,41.4056,25900.0
2016-08-09 14:00:00,51.79,51.8,51.74,51.75,33120.0,41.4056,41.4136,41.3656,41.3736,33120.0
2016-08-09 14:10:00,51.75,51.76,51.74,51.75,27167.0,41.3736,41.3816,41.3656,41.3736,27167.0
2016-08-09 14:20:00,51.75,51.75,51.73,51.73,84097.0,41.3736,41.3736,41.3576,41.3576,84097.0
2016-08-09 14:30:00,51.73,51.77,51.72,51.76,124066.0,41.3576,41.3896,41.3496,41.3816,124066.0
2016-08-09 14:40:00,51.76,51.78,51.75,51.77,20296.0,41.3816,41.3976,41.3736,41.3896,20296.0
2016-08-09 14:50:00,51.77,51.79,51.76,51.79,29456.0,41.3896,41.4056,41.3816,41.4056,29456.0
2016-08-09 15:00:00,51.79,51.82,51.77,51.82,50316.0,41.4056,41.4296,41.3896,41.4296,50316.0
2016-08-09 15:10:00,51.82,51.83,51.8,51.83,48229.0,41.4296,41.4376,41.4136,41.4376,48229.0
2016-08-09 15:20:00,51.83,51.85,51.82,51.83,42200.0,41.4376,41.4536,41.4296,41.4376,42200.0
2016-08-09 15:30:00,51.82,51.82,51.8,51.8,50213.0,41.4296,41.4296,41.4136,41.4136,50213.0
2016-08-09 15:40:00,51.8,51.84,51.79,51.82,99975.0,41.4136,41.4456,41.4056,41.4296,99975.0
2016-08-09 15:50:00,51.81,51.82,51.8,51.8,113415.0,41.4216,41.4296,41.4136,41.4136,113415.0
2016-08-10 09:30:00,51.88,52.0,51.72,51.72,99482.0,41.4776,41.5735,41.3496,41.3496,99482.0
2016-08-10 09:40:00,51.72,51.81,51.67,51.79,118432.0,41.3496,41.4216,41.3097,41.4056,118432.0
2016-08-10 09:50:00,51.79,51.79,51.73,51.77,30342.0,41.4056,41.4056,41.3576,41.3896,30342.0
2016-08-10 10:00:00,51.76,51.76,51.67,51.7,24133.0,41.3816,41.3816,41.3097,41.3337,24133.0
2016-08-10 10:10:00,51.7,51.75,51.66,51.72,32691.0,41.3337,41.3736,41.3017,41.3496,32691.0
2016-08-10 10:20:00,51.71,51.73,51.7,51.73,34134.0,41.3416,41.3576,41.3337,41.3576,34134.0
2016-08-10 10:30:00,51.73,51.74,51.67,51.67,44125.0,41.3576,41.3656,41.3097,41.3097,44125.0
2016-08-10 10:40:00,51.67,51.68,51.63,51.68,20716.0,41.3097,41.3177,41.2777,41.3177,20716.0
2016-08-10 10:50:00,51.68,51.72,51.67,51.7,23307.0,41.3177,41.3496,41.3097,41.3337,23307.0
2016-08-10 11:00:00,51.7,51.7,51.66,51.66,30375.0,41.3337,41.3337,41.3017,41.3017,30375.0
2016-08-10 11:10:00,51.66,51.66,51.58,51.62,42537.0,41.3017,41.3017,41.2377,41.2697,42537.0
2016-08-10 11:20:00,51.62,51.63,51.6,51.6,23669.0,41.2697,41.2777,41.2537,41.2537,23669.0
2016-08-10 11:30:00,51.6,51.64,51.59,51.61,52985.0,41.2537,41.2857,41.2457,41.2617,52985.0
2016-08-10 11:40:00,51.62,51.63,51.6,51.62,25095.0,41.2697,41.2777,41.2537,41.2697,25095.0
2016-08-10 11:50:00,51.63,51.63,51.59,51.6,30604.0,41.2777,41.2777,41.2457,41.2537,30604.0
2016-08-10 12:00:00,51.6,51.62,51.59,51.59,37872.0,41.2537,41.2697,41.2457,41.2457,37872.0
2016-08-10 12:10:00,51.6,51.62,51.59,51.61,18762.0,41.2537,41.2697,41.2457,41.2617,18762.0
2016-08-10 12:20:00,51.6,51.62,51.59,51.61,18082.0,41.2537,41.2697,41.2457,41.2617,18082.0
2016-08-10 12:30:00,51.62,51.69,51.61,51.69,24091.0,41.2697,41.3257,41.2617,41.3257,24091.0
2016-08-10 12:40:00,51.69,51.69,51.64,51.66,26141.0,41.3257,41.3257,41.2857,41.3017,26141.0
2016-08-10 12:50:00,51.67,51.72,51.67,51.69,31162.0,41.3097,41.3496,41.3097,41.3257,31162.0
2016-08-10 13:00:00,51.69,51.74,51.68,51.74,25295.0,41.3257,41.3656,41.3177,41.3656,25295.0
2016-08-10 13:10:00,51.74,51.76,51.73,51.75,18030.0,41.3656,41.3816,41.3576,41.3736,18030.0
2016-08-10 13:20:00,51.76,51.8,51.75,51.8,19591.0,41.3816,41.4136,41.3736,41.4136,19591.0
2016-08-10 13:30:00,51.8,51.82,51.77,51.79,25311.0,41.4136,41.4296,41.3896,41.4056,25311.0
2016-08-10 13:40:00,51.78,51.83,51.77,51.79,18158.0,41.3976,41.4376,41.3896,41.4056,18158.0
2016-08-10 13:50:00,51.79,51.81,51.77,51.77,25865.0,41.4056,41.4216,41.3896,41.3896,25865.0
2016-08-10 14:00:00,51.77,51.83,51.76,51.78,23797.0,41.3896,41.4376,41.3816,41.3976,23797.0
2016-08-10 14:10:00,51.79,51.82,51.75,51.76,33728.0,41.4056,41.4296,41.3736,41.3816,33728.0
2016-08-10 14:20:00,51.76,51.79,51.73,51.78,32566.0,41.3816,41.4056,41.3576,41.3976,32566.0
2016-08-10 14:30:00,51.78,51.78,51.76,51.76,20323.0,41.3976,41.3976,41.3816,41.3816,20323.0
2016-08-10 14:40:00,51.76,51.77,51.74,51.77,43260.0,41.3816,41.3896,41.3656,41.3896,43260.0
2016-08-10 14:50:00,51.77,51.77,51.75,51.75,21034.0,41.3896,41.3896,41.3736,41.3736,21034.0
2016-08-10 15:00:00,51.76,51.77,51.73,51.73,43763.0,41.3816,41.3896,41.3576,41.3576,43763.0
2016-08-10 15:10:00,51.73,51.77,51.73,51.77,61826.0,41.3576,41.3896,41.3576,41.3896,61826.0
2016-08-10 15:20:00,51.77,51.87,51.77,51.83,75489.0,41.3896,41.4696,41.3896,41.4376,75489.0
2016-08-10 15:30:00,51.83,51.87,51.82,51.82,68081.0,41.4376,41.4696,41.4296,41.4296,68081.0
2016-08-10 15:40:00,51.82,51.83,51.79,51.8,108390.0,41.4296,41.4376,41.4056,41.4136,108390.0
2016-08-10 15:50:00,51.8,51.83,51.78,51.83,123619.0,41.4136,41.4376,41.3976,41.4376,123619.0
2016-08-11 09:30:00,52.0,52.09,51.91,52.04,158953.0,41.5735,41.6455,41.5015,41.6055,158953.0
2016-08-11 09:40:00,52.04,52.05,51.92,51.94,109869.0,41.6055,41.6135,41.5095,41.5255,109869.0
2016-08-11 09:50:00,51.93,51.99,51.9,51.92,123850.0,41.5175,41.5655,41.4936,41.5095,123850.0
2016-08-11 10:00:00,51.91,51.96,51.89,51.9,136305.0,41.5015,41.5415,41.4856,41.4936,136305.0
2016-08-11 10:10:00,51.9,51.93,51.85,51.93,52746.0,41.4936,41.5175,41.4536,41.5175,52746.0
2016-08-11 10:20:00,51.92,51.92,51.86,51.9,53841.0,41.5095,41.5095,41.4616,41.4936,53841.0
2016-08-11 10:30:00,51.9,51.91,51.83,51.88,46644.0,41.4936,41.5015,41.4376,41.4776,46644.0
2016-08-11 10:40:00,51.88,51.93,51.87,51.9,61886.0,41.4776,41.5175,41.4696,41.4936,61886.0
2016-08-11 10:50:00,51.91,51.92,51.87,51.9,59515.0,41.5015,41.5095,41.4696,41.4936,59515.0
2016-08-11 11:00:00,51.89,51.91,51.89,51.91,26948.0,41.4856,41.5015,41.4856,41.5015,26948.0
2016-08-11 11:10:00,51.92,51.94,51.88,51.91,40715.0,41.5095,41.5255,41.4776,41.5015,40715.0
2016-08-11 11:20:00,51.91,51.92,51.89,51.91,24030.0,41.5015,41.5095,41.4856,41.5015,24030.0
2016-08-11 11:30:00,51.91,51.91,51.86,51.88,22453.0,41.5015,41.5015,41.4616,41.4776,22453.0
2016-08-11 11:40:00,51.88,51.9,51.86,51.89,28155.0,41.4776,41.4936,41.4616,41.4856,28155.0
2016-08-11 11:50:00,51.89,51.9,51.84,51.9,24304.0,41.4856,41.4936,41.4456,41.4936,24304.0
2016-08-11 12:00:00,51.89,51.89,51.86,51.87,18245.0,41.4856,41.4856,41.4616,41.4696,18245.0
2016-08-11 12:10:00,51.88,51.91,51.87,51.88,31449.0,41.4776,41.5015,41.4696,41.4776,31449.0
2016-08-11 12:20:00,51.88,51.92,51.88,51.89,34627.0,41.4776,41.5095,41.4776,41.4856,34627.0
2016-08-11 12:30:00,51.88,51.89,51.84,51.85,29813.0,41.4776,41.4856,41.4456,41.4536,29813.0
2016-08-11 12:40:00,51.85,51.85,51.81,51.81,24957.0,41.4536,41.4536,41.4216,41.4216,24957.0
2016-08-11 12:50:00,51.81,51.82,51.8,51.81,15050.0,41.4216,41.4296,41.4136,41.4216,15050.0
2016-08-11 13:00:00,51.8,51.88,51.8,51.84,33251.0,41.4136,41.4776,41.4136,41.4456,33251.0
2016-08-11 13:10:00,51.85,51.86,51.82,51.86,25743.0,41.4536,41.4616,41.4296,41.4616,25743.0
2016-08-11 13:20:00,51.86,51.9,51.84,51.89,21842.0,41.4616,41.4936,41.4456,41.4856,21842.0
2016-08-11 13:30:00,51.88,51.9,51.86,51.87,37974.0,41.4776,41.4936,41.4616,41.4696,37974.0
2016-08-11 13:40:00,51.86,51.88,51.86,51.87,24209.0,41.4616,41.4776,41.4616,41.4696,24209.0
2016-08-11 13:50:00,51.87,51.93,51.86,51.92,29957.0,41.4696,41.5175,41.4616,41.5095,29957.0
2016-08-11 14:00:00,51.92,51.93,51.9,51.9,32156.0,41.5095,41.5175,41.4936,41.4936,32156.0
2016-08-11 14:10:00,51.9,51.94,51.89,51.92,24293.0,41.4936,41.5255,41.4856,41.5095,24293.0
2016-08-11 14:20:00,51.93,51.94,51.91,51.92,26692.0,41.5175,41.5255,41.5015,41.5095,26692.0
2016-08-11 14:30:00,51.92,51.93,51.85,51.86,40360.0,41.5095,41.5175,41.4536,41.4616,40360.0
2016-08-11 14:40:00,51.86,51.89,51.85,51.87,36384.0,41.4616,41.4856,41.4536,41.4696,36384.0
2016-08-11 14:50:00,51.88,51.89,51.83,51.83,53593.0,41.4776,41.4856,41.4376,41.4376,53593.0
2016-08-11 15:00:00,51.84,51.85,51.8,51.8,49795.0,41.4456,41.4536,41.4136,41.4136,49795.0
2016-08-11 15:10:00,51.8,51.82,51.77,51.77,66106.0,41.4136,41.4296,41.3896,41.3896,66106.0
2016-08-11 15:20:00,51.77,51.79,51.75,51.76,55652.0,41.3896,41.4056,41.3736,41.3816,55652.0
2016-08-11 15:30:00,51.76,51.78,51.74,51.78,75970.0,41.3816,41.3976,41.3656,41.3976,75970.0
2016-08-11 15:40:00,51.78,51.83,51.77,51.83,72834.0,41.3976,41.4376,41.3896,41.4376,72834.0
2016-08-11 15:50:00,51.83,51.84,51.76,51.76,161464.0,41.4376,41.4456,41.3816,41.3816,161464.0
2016-08-12 09:30:00,51.82,52.06,51.82,51.99,94091.0,41.4296,41.6215,41.4296,41.5655,94091.0
2016-08-12 09:40:00,51.99,51.99,51.88,51.97,65599.0,41.5655,41.5655,41.4776,41.5495,65599.0
2016-08-12 09:50:00,51.97,52.03,51.92,52.01,57110.0,41.5495,41.5975,41.5095,41.5815,57110.0
2016-08-12 10:00:00,52.0,52.1,51.99,52.1,67757.0,41.5735,41.6535,41.5655,41.6535,67757.0
2016-08-12 10:10:00,52.1,52.1,52.03,52.04,113717.0,41.6535,41.6535,41.5975,41.6055,113717.0
2016-08-12 10:20:00,52.03,52.07,51.99,52.06,55247.0,41.5975,41.6295,41.5655,41.6215,55247.0
2016-08-12 10:30:00,52.07,52.07,51.98,51.99,105635.0,41.6295,41.6295,41.5575,41.5655,105635.0
2016-08-12 10:40:00,51.98,52.03,51.96,51.97,186560.0,41.5575,41.5975,41.5415,41.5495,186560.0
2016-08-12 10:50:00,51.97,51.97,51.91,51.95,30791.0,41.5495,41.5495,41.5015,41.5335,30791.0
2016-08-12 11:00:00,51.95,52.06,51.94,52.03,76419.0,41.5335,41.6215,41.5255,41.5975,76419.0
2016-08-12 11:10:00,52.03,52.09,52.0,52.09,50108.0,41.5975,41.6455,41.5735,41.6455,50108.0
2016-08-12 11:20:00,52.09,52.18,52.08,52.17,42824.0,41.6455,41.7174,41.6375,41.7094,42824.0
2016-08-12 11:30:00,52.17,52.18,52.08,52.13,71768.0,41.7094,41.7174,41.6375,41.6774,71768.0
2016-08-12 11:40:00,52.13,52.13,52.03,52.03,48009.0,41.6774,41.6774,41.5975,41.5975,48009.0
2016-08-12 11:50:00,52.04,52.07,52.03,52.07,36458.0,41.6055,41.6295,41.5975,41.6295,36458.0
2016-08-12 12:00:00,52.07,52.09,52.05,52.07,74178.0,41.6295,41.6455,41.6135,41.6295,74178.0
2016-08-12 12:10:00,52.07,52.12,52.06,52.11,63729.0,41.6295,41.6694,41.6215,41.6614,63729.0
2016-08-12 12:20:00,52.1,52.12,52.06,52.08,68254.0,41.6535,41.6694,41.6215,41.6375,68254.0
2016-08-12 12:30:00,52.07,52.12,52.07,52.11,39134.0,41.6295,41.6694,41.6295,41.6614,39134.0
2016-08-12 12:40:00,52.11,52.11,52.04,52.07,43697.0,41.6614,41.6614,41.6055,41.6295,43697.0
2016-08-12 12:50:00,52.07,52.07,52.02,52.03,45142.0,41.6295,41.6295,41.5895,41.5975,45142.0
2016-08-12 13:00:00,52.03,52.03,51.94,51.99,55373.0,41.5975,41.5975,41.5255,41.5655,55373.0
2016-08-12 13:10:00,51.99,52.0,51.97,51.97,18480.0,41.5655,41.5735,41.5495,41.5495,18480.0
2016-08-12 13:20:00,51.98,51.98,51.92,51.96,41739.0,41.5575,41.5575,41.5095,41.5415,41739.0
2016-08-12 13:30:00,51.95,51.96,51.91,51.93,39551.0,41.5335,41.5415,41.5015,41.5175,39551.0
2016-08-12 13:40:00,51.94,51.96,51.91,51.91,44874.0,41.5255,41.5415,41.5015,41.5015,44874.0
2016-08-12 13:50:00,51.91,51.95,51.9,51.91,53636.0,41.5015,41.5335,41.4936,41.5015,53636.0
2016-08-12 14:00:00,51.91,51.95,51.91,51.94,57025.0,41.5015,41.5335,41.5015,41.5255,57025.0
2016-08-12 14:10:00,51.94,51.97,51.93,51.97,49864.0,41.5255,41.5495,41.5175,41.5495,49864.0
2016-08-12 14:20:00,51.97,51.97,51.95,51.96,60939.0,41.5495,41.5495,41.5335,41.5415,60939.0
2016-08-12 14:30:00,51.97,51.97,51.96,51.97,50333.0,41.5495,41.5495,41.5415,41.5495,50333.0
2016-08-12 14:40:00,51.97,52.01,51.96,52.01,89397.0,41.5495,41.5815,41.5415,41.5815,89397.0
2016-08-12 14:50:00,52.01,52.05,52.0,52.04,51203.0,41.5815,41.6135,41.5735,41.6055,51203.0
2016-08-12 15:00:00,52.04,52.05,52.03,52.05,44584.0,41.6055,41.6135,41.5975,41.6135,44584.0
2016-08-12 15:10:00,52.05,52.09,52.04,52.08,98825.0,41.6135,41.6455,41.6055,41.6375,98825.0
2016-08-12 15:20:00,52.08,52.08,52.07,52.08,31031.0,41.6375,41.6375,41.6295,41.6375,31031.0
2016-08-12 15:30:00,52.08,52.24,52.07,52.19,258980.0,41.6375,41.7654,41.6295,41.7254,258980.0
2016-08-12 15:40:00,52.19,52.23,52.15,52.16,190948.0,41.7254,41.7574,41.6934,41.7014,190948.0
2016-08-12 15:50:00,52.16,52.26,52.14,52.21,459801.0,41.7014,41.7814,41.6854,41.7414,459801.0
2016-08-15 09:30:00,53.23,53.97,52.76,53.05,599715.0,42.5569,43.1485,42.1811,42.413,599715.0
2016-08-15 09:40:00,53.08,53.42,52.85,53.42,444819.0,42.437,42.7088,42.2531,42.7088,444819.0
2016-08-15 09:50:00,53.42,53.57,53.18,53.46,355371.0,42.7088,42.8287,42.5169,42.7408,355371.0
2016-08-15 10:00:00,53.46,53.5,53.27,53.41,290568.0,42.7408,42.7727,42.5889,42.7008,290568.0
2016-08-15 10:10:00,53.41,53.49,53.32,53.44,162472.0,42.7008,42.7647,42.6288,42.7248,162472.0
2016-08-15 10:20:00,53.44,53.48,53.18,53.38,219946.0,42.7248,42.7567,42.5169,42.6768,219946.0
2016-08-15 10:30:00,53.38,53.43,53.02,53.02,227048.0,42.6768,42.7168,42.389,42.389,227048.0
2016-08-15 10:40:00,53.03,53.05,52.8,52.98,315728.0,42.397,42.413,42.2131,42.357,315728.0
2016-08-15 10:50:00,52.98,53.0,52.92,52.97,178869.0,42.357,42.373,42.309,42.349,178869.0
2016-08-15 11:00:00,52.97,53.0,52.87,52.91,171686.0,42.349,42.373,42.2691,42.301,171686.0
2016-08-15 11:10:00,52.91,52.91,52.81,52.86,190099.0,42.301,42.301,42.2211,42.2611,190099.0
2016-08-15 11:20:00,52.85,52.85,52.64,52.66,196231.0,42.2531,42.2531,42.0852,42.1012,196231.0
2016-08-15 11:30:00,52.65,52.71,52.51,52.54,199576.0,42.0932,42.1411,41.9812,42.0052,199576.0
2016-08-15 11:40:00,52.53,52.6,52.48,52.54,179089.0,41.9972,42.0532,41.9573,42.0052,179089.0
2016-08-15 11:50:00,52.54,52.67,52.52,52.55,124484.0,42.0052,42.1092,41.9892,42.0132,124484.0
2016-08-15 12:00:00,52.56,52.58,52.35,52.38,151398.0,42.0212,42.0372,41.8533,41.8773,151398.0
2016-08-15 12:10:00,52.37,52.38,52.2,52.33,193991.0,41.8693,41.8773,41.7334,41.8373,193991.0
2016-08-15 12:20:00,52.33,52.35,52.12,52.19,151028.0,41.8373,41.8533,41.6694,41.7254,151028.0
2016-08-15 12:30:00,52.2,52.22,51.99,52.0,172841.0,41.7334,41.7494,41.5655,41.5735,172841.0
2016-08-15 12:40:00,52.01,52.06,51.96,52.02,153864.0,41.5815,41.6215,41.5415,41.5895,153864.0
2016-08-15 12:50:00,52.02,52.14,52.01,52.14,88211.0,41.5895,41.6854,41.5815,41.6854,88211.0
2016-08-15 13:00:00,52.15,52.27,52.14,52.17,132286.0,41.6934,41.7894,41.6854,41.7094,132286.0
2016-08-15 13:10:00,52.18,52.28,52.17,52.28,54312.0,41.7174,41.7974,41.7094,41.7974,54312.0
2016-08-15 13:20:00,52.28,52.29,52.16,52.21,129660.0,41.7974,41.8054,41.7014,41.7414,129660.0
2016-08-15 13:30:00,52.21,52.26,52.2,52.22,68678.0,41.7414,41.7814,41.7334,41.7494,68678.0
2016-08-15 13:40:00,52.22,52.31,52.21,52.27,85290.0,41.7494,41.8213,41.7414,41.7894,85290.0
2016-08-15 13:50:00,52.28,52.31,52.04,52.06,153726.0,41.7974,41.8213,41.6055,41.6215,153726.0
2016-08-15 14:00:00,52.07,52.13,52.0,52.06,161949.0,41.6295,41.6774,41.5735,41.6215,161949.0
2016-08-15 14:10:00,52.06,52.14,51.97,51.98,164111.0,41.6215,41.6854,41.5495,41.5575,164111.0
2016-08-15 14:20:00,51.97,52.03,51.78,51.78,302936.0,41.5495,41.5975,41.3976,41.3976,302936.0
2016-08-15 14:30:00,51.78,51.99,51.78,51.97,183522.0,41.3976,41.5655,41.3976,41.5495,183522.0
2016-08-15 14:40:00,51.97,52.14,51.95,52.0,162442.0,41.5495,41.6854,41.5335,41.5735,162442.0
2016-08-15 14:50:00,52.0,52.05,51.99,52.02,87649.0,41.5735,41.6135,41.5655,41.5895,87649.0
2016-08-15 15:00:00,52.02,52.15,52.01,52.12,137004.0,41.5895,41.6934,41.5815,41.6694,137004.0
2016-08-15 15:10:00,52.11,52.18,52.07,52.16,92805.0,41.6614,41.7174,41.6295,41.7014,92805.0
2016-08-15 15:20:00,52.16,52.18,52.13,52.17,103921.0,41.7014,41.7174,41.6774,41.7094,103921.0
2016-08-15 15:30:00,52.16,52.23,52.14,52.18,128436.0,41.7014,41.7574,41.6854,41.7174,128436.0
2016-08-15 15:40:00,52.18,52.23,52.11,52.11,198170.0,41.7174,41.7574,41.6614,41.6614,198170.0
2016-08-15 15:50:00,52.12,52.22,52.11,52.17,714570.0,41.6694,41.7494,41.6614,41.7094,714570.0
2016-08-16 09:30:00,51.65,52.08,51.57,51.98,238696.0,41.2937,41.6375,41.2297,41.5575,238696.0
2016-08-16 09:40:00,51.99,52.0,51.85,51.99,219888.0,41.5655,41.5735,41.4536,41.5655,219888.0
2016-08-16 09:50:00,51.99,52.0,51.82,51.85,249190.0,41.5655,41.5735,41.4296,41.4536,249190.0
2016-08-16 10:00:00,51.86,51.86,51.78,51.85,142623.0,41.4616,41.4616,41.3976,41.4536,142623.0
2016-08-16 10:10:00,51.85,52.0,51.83,51.98,146152.0,41.4536,41.5735,41.4376,41.5575,146152.0
2016-08-16 10:20:00,51.99,52.16,51.98,52.15,258227.0,41.5655,41.7014,41.5575,41.6934,258227.0
2016-08-16 10:30:00,52.16,52.29,52.11,52.26,271852.0,41.7014,41.8054,41.6614,41.7814,271852.0
2016-08-16 10:40:00,52.25,52.34,52.25,52.32,173979.0,41.7734,41.8453,41.7734,41.8293,173979.0
2016-08-16 10:50:00,52.32,52.35,52.29,52.34,134335.0,41.8293,41.8533,41.8054,41.8453,134335.0
2016-08-16 11:00:00,52.35,52.4,52.25,52.39,174218.0,41.8533,41.8933,41.7734,41.8853,174218.0
2016-08-16 11:10:00,52.39,52.5,52.39,52.44,184846.0,41.8853,41.9732,41.8853,41.9253,184846.0
2016-08-16 11:20:00,52.44,52.46,52.41,52.46,92562.0,41.9253,41.9413,41.9013,41.9413,92562.0
2016-08-16 11:30:00,52.45,52.45,52.24,52.26,146810.0,41.9333,41.9333,41.7654,41.7814,146810.0
2016-08-16 11:40:00,52.26,52.26,52.19,52.22,83459.0,41.7814,41.7814,41.7254,41.7494,83459.0
2016-08-16 11:50:00,52.22,52.29,52.18,52.27,126621.0,41.7494,41.8054,41.7174,41.7894,126621.0
2016-08-16 12:00:00,52.26,52.27,52.13,52.14,113600.0,41.7814,41.7894,41.6774,41.6854,113600.0
2016-08-16 12:10:00,52.13,52.21,52.11,52.15,163042.0,41.6774,41.7414,41.6614,41.6934,163042.0
2016-08-16 12:20:00,52.15,52.17,52.08,52.1,136796.0,41.6934,41.7094,41.6375,41.6535,136796.0
2016-08-16 12:30:00,52.11,52.15,52.05,52.13,103937.0,41.6614,41.6934,41.6135,41.6774,103937.0
2016-08-16 12:40:00,52.12,52.19,52.1,52.16,60291.0,41.6694,41.7254,41.6535,41.7014,60291.0
2016-08-16 12:50:00,52.16,52.23,52.13,52.21,74557.0,41.7014,41.7574,41.6774,41.7414,74557.0
2016-08-16 13:00:00,52.21,52.22,52.09,52.09,54181.0,41.7414,41.7494,41.6455,41.6455,54181.0
2016-08-16 13:10:00,52.09,52.12,52.05,52.05,57124.0,41.6455,41.6694,41.6135,41.6135,57124.0
2016-08-16 13:20:00,52.05,52.12,52.03,52.07,53720.0,41.6135,41.6694,41.5975,41.6295,53720.0
2016-08-16 13:30:00,52.07,52.12,52.04,52.12,68330.0,41.6295,41.6694,41.6055,41.6694,68330.0
2016-08-16 13:40:00,52.11,52.12,52.06,52.07,69449.0,41.6614,41.6694,41.6215,41.6295,69449.0
2016-08-16 13:50:00,52.08,52.08,52.02,52.05,44486.0,41.6375,41.6375,41.5895,41.6135,44486.0
2016-08-16 14:00:00,52.05,52.05,51.96,51.96,58095.0,41.6135,41.6135,41.5415,41.5415,58095.0
2016-08-16 14:10:00,51.97,52.03,51.96,52.02,118228.0,41.5495,41.5975,41.5415,41.5895,118228.0
2016-08-16 14:20:00,52.02,52.11,52.01,52.09,67395.0,41.5895,41.6614,41.5815,41.6455,67395.0
2016-08-16 14:30:00,52.09,52.09,52.03,52.03,60310.0,41.6455,41.6455,41.5975,41.5975,60310.0
2016-08-16 14:40:00,52.03,52.1,52.02,52.08,107995.0,41.5975,41.6535,41.5895,41.6375,107995.0
2016-08-16 14:50:00,52.09,52.12,52.06,52.08,57500.0,41.6455,41.6694,41.6215,41.6375,57500.0
2016-08-16 15:00:00,52.09,52.1,52.08,52.09,49641.0,41.6455,41.6535,41.6375,41.6455,49641.0
2016-08-16 15:10:00,52.08,52.09,52.02,52.02,74277.0,41.6375,41.6455,41.5895,41.5895,74277.0
2016-08-16 15:20:00,52.02,52.18,52.02,52.14,113580.0,41.5895,41.7174,41.5895,41.6854,113580.0
2016-08-16 15:30:00,52.15,52.15,52.12,52.14,130561.0,41.6934,41.6934,41.6694,41.6854,130561.0
2016-08-16 15:40:00,52.13,52.14,52.11,52.11,137425.0,41.6774,41.6854,41.6614,41.6614,137425.0
2016-08-16 15:50:00,52.11,52.14,52.08,52.1,378600.0,41.6614,41.6854,41.6375,41.6535,378600.0
2016-08-17 09:30:00,51.99,52.22,51.98,52.1,119754.0,41.5655,41.7494,41.5575,41.6535,119754.0
2016-08-17 09:40:00,52.09,52.1,51.91,51.92,75712.0,41.6455,41.6535,41.5015,41.5095,75712.0
2016-08-17 09:50:00,51.9,51.92,51.8,51.8,70212.0,41.4936,41.5095,41.4136,41.4136,70212.0
2016-08-17 10:00:00,51.79,51.88,51.78,51.82,73693.0,41.4056,41.4776,41.3976,41.4296,73693.0
2016-08-17 10:10:00,51.83,52.01,51.82,52.0,76093.0,41.4376,41.5815,41.4296,41.5735,76093.0
2016-08-17 10:20:00,51.99,52.09,51.98,52.05,127197.0,41.5655,41.6455,41.5575,41.6135,127197.0
2016-08-17 10:30:00,52.06,52.07,51.99,52.04,81429.0,41.6215,41.6295,41.5655,41.6055,81429.0
2016-08-17 10:40:00,52.04,52.07,52.01,52.03,99186.0,41.6055,41.6295,41.5815,41.5975,99186.0
2016-08-17 10:50:00,52.03,52.07,51.99,52.01,132308.0,41.5975,41.6295,41.5655,41.5815,132308.0
2016-08-17 11:00:00,52.01,52.01,51.89,51.89,115499.0,41.5815,41.5815,41.4856,41.4856,115499.0
2016-08-17 11:10:00,51.89,51.9,51.77,51.77,129616.0,41.4856,41.4936,41.3896,41.3896,129616.0
2016-08-17 11:20:00,51.77,51.86,51.76,51.81,128884.0,41.3896,41.4616,41.3816,41.4216,128884.0
2016-08-17 11:30:00,51.81,51.82,51.72,51.75,81836.0,41.4216,41.4296,41.3496,41.3736,81836.0
2016-08-17 11:40:00,51.75,51.83,51.73,51.83,99307.0,41.3736,41.4376,41.3576,41.4376,99307.0
2016-08-17 11:50:00,51.83,51.88,51.81,51.88,76677.0,41.4376,41.4776,41.4216,41.4776,76677.0
2016-08-17 12:00:00,51.87,51.88,51.74,51.74,176728.0,41.4696,41.4776,41.3656,41.3656,176728.0
2016-08-17 12:10:00,51.74,51.8,51.73,51.79,51244.0,41.3656,41.4136,41.3576,41.4056,51244.0
2016-08-17 12:20:00,51.79,51.84,51.78,51.83,60880.0,41.4056,41.4456,41.3976,41.4376,60880.0
2016-08-17 12:30:00,51.83,51.84,51.79,51.8,48219.0,41.4376,41.4456,41.4056,41.4136,48219.0
2016-08-17 12:40:00,51.8,51.9,51.79,51.89,66478.0,41.4136,41.4936,41.4056,41.4856,66478.0
2016-08-17 12:50:00,51.9,51.98,51.9,51.98,42092.0,41.4936,41.5575,41.4936,41.5575,42092.0
2016-08-17 13:00:00,51.98,52.0,51.96,51.98,38446.0,41.5575,41.5735,41.5415,41.5575,38446.0
2016-08-17 13:10:00,51.97,52.05,51.97,52.04,42065.0,41.5495,41.6135,41.5495,41.6055,42065.0
2016-08-17 13:20:00,52.05,52.05,51.97,51.99,109182.0,41.6135,41.6135,41.5495,41.5655,109182.0
2016-08-17 13:30:00,51.99,51.99,51.92,51.93,81319.0,41.5655,41.5655,41.5095,41.5175,81319.0
2016-08-17 13:40:00,51.94,51.95,51.92,51.94,31313.0,41.5255,41.5335,41.5095,41.5255,31313.0
2016-08-17 13:50:00,51.94,51.95,51.89,51.9,30925.0,41.5255,41.5335,41.4856,41.4936,30925.0
2016-08-17 14:00:00,51.9,51.99,51.77,51.93,119882.0,41.4936,41.5655,41.3896,41.5175,119882.0
2016-08-17 14:10:00,51.93,52.01,51.93,51.98,92397.0,41.5175,41.5815,41.5175,41.5575,92397.0
2016-08-17 14:20:00,51.98,52.03,51.96,52.0,89937.0,41.5575,41.5975,41.5415,41.5735,89937.0
2016-08-17 14:30:00,52.0,52.02,51.96,52.0,58169.0,41.5735,41.5895,41.5415,41.5735,58169.0
2016-08-17 14:40:00,52.0,52.01,51.99,52.01,57863.0,41.5735,41.5815,41.5655,41.5815,57863.0
2016-08-17 14:50:00,52.01,52.01,52.0,52.0,38082.0,41.5815,41.5815,41.5735,41.5735,38082.0
2016-08-17 15:00:00,52.0,52.02,51.99,52.02,99765.0,41.5735,41.5895,41.5655,41.5895,99765.0
2016-08-17 15:10:00,52.02,52.1,52.01,52.09,70508.0,41.5895,41.6535,41.5815,41.6455,70508.0
2016-08-17 15:20:00,52.09,52.2,52.09,52.18,80334.0,41.6455,41.7334,41.6455,41.7174,80334.0
2016-08-17 15:30:00,52.19,52.21,52.17,52.21,126413.0,41.7254,41.7414,41.7094,41.7414,126413.0
2016-08-17 15:40:00,52.21,52.22,52.19,52.2,186108.0,41.7414,41.7494,41.7254,41.7334,186108.0
2016-08-17 15:50:00,52.2,52.24,52.2,52.23,353633.0,41.7334,41.7654,41.7334,41.7574,353633.0
2016-08-18 09:30:00,52.3,52.52,52.29,52.49,68073.0,41.8133,41.9892,41.8054,41.9653,68073.0
2016-08-18 09:40:00,52.49,52.49,52.36,52.45,58715.0,41.9653,41.9653,41.8613,41.9333,58715.0
2016-08-18 09:50:00,52.44,52.51,52.42,52.42,131432.0,41.9253,41.9812,41.9093,41.9093,131432.0
2016-08-18 10:00:00,52.43,52.44,52.24,52.27,80122.0,41.9173,41.9253,41.7654,41.7894,80122.0
2016-08-18 10:10:00,52.27,52.44,52.26,52.43,45217.0,41.7894,41.9253,41.7814,41.9173,45217.0
2016-08-18 10:20:00,52.43,52.5,52.42,52.47,71986.0,41.9173,41.9732,41.9093,41.9493,71986.0
2016-08-18 10:30:00,52.48,52.48,52.44,52.45,50331.0,41.9573,41.9573,41.9253,41.9333,50331.0
2016-08-18 10:40:00,52.45,52.46,52.28,52.36,103199.0,41.9333,41.9413,41.7974,41.8613,103199.0
2016-08-18 10:50:00,52.36,52.39,52.34,52.37,53371.0,41.8613,41.8853,41.8453,41.8693,53371.0
2016-08-18 11:00:00,52.37,52.53,52.36,52.53,55497.0,41.8693,41.9972,41.8613,41.9972,55497.0
2016-08-18 11:10:00,52.53,52.54,52.47,52.49,51775.0,41.9972,42.0052,41.9493,41.9653,51775.0
2016-08-18 11:20:00,52.5,52.55,52.47,52.55,69394.0,41.9732,42.0132,41.9493,42.0132,69394.0
2016-08-18 11:30:00,52.54,52.55,52.43,52.43,53661.0,42.0052,42.0132,41.9173,41.9173,53661.0
2016-08-18 11:40:00,52.43,52.49,52.43,52.44,80938.0,41.9173,41.9653,41.9173,41.9253,80938.0
2016-08-18 11:50:00,52.43,52.45,52.39,52.45,44556.0,41.9173,41.9333,41.8853,41.9333,44556.0
2016-08-18 12:00:00,52.45,52.45,52.32,52.34,50625.0,41.9333,41.9333,41.8293,41.8453,50625.0
2016-08-18 12:10:00,52.33,52.39,52.33,52.39,25711.0,41.8373,41.8853,41.8373,41.8853,25711.0
2016-08-18 12:20:00,52.39,52.39,52.32,52.33,31592.0,41.8853,41.8853,41.8293,41.8373,31592.0
2016-08-18 12:30:00,52.33,52.44,52.33,52.43,40877.0,41.8373,41.9253,41.8373,41.9173,40877.0
2016-08-18 12:40:00,52.43,52.47,52.42,52.47,28324.0,41.9173,41.9493,41.9093,41.9493,28324.0
2016-08-18 12:50:00,52.47,52.47,52.39,52.4,29466.0,41.9493,41.9493,41.8853,41.8933,29466.0
2016-08-18 13:00:00,52.4,52.4,52.37,52.37,23953.0,41.8933,41.8933,41.8693,41.8693,23953.0
2016-08-18 13:10:00,52.38,52.46,52.37,52.43,41852.0,41.8773,41.9413,41.8693,41.9173,41852.0
2016-08-18 13:20:00,52.43,52.43,52.42,52.43,18410.0,41.9173,41.9173,41.9093,41.9173,18410.0
2016-08-18 13:30:00,52.43,52.43,52.38,52.39,34591.0,41.9173,41.9173,41.8773,41.8853,34591.0
2016-08-18 13:40:00,52.39,52.47,52.38,52.44,46691.0,41.8853,41.9493,41.8773,41.9253,46691.0
2016-08-18 13:50:00,52.43,52.46,52.43,52.44,24839.0,41.9173,41.9413,41.9173,41.9253,24839.0
2016-08-18 14:00:00,52.45,52.48,52.43,52.47,54063.0,41.9333,41.9573,41.9173,41.9493,54063.0
2016-08-18 14:10:00,52.47,52.51,52.46,52.47,45562.0,41.9493,41.9812,41.9413,41.9493,45562.0
2016-08-18 14:20:00,52.47,52.51,52.46,52.47,40929.0,41.9493,41.9812,41.9413,41.9493,40929.0
2016-08-18 14:30:00,52.46,52.51,52.46,52.48,54416.0,41.9413,41.9812,41.9413,41.9573,54416.0
2016-08-18 14:40:00,52.48,52.54,52.46,52.53,33113.0,41.9573,42.0052,41.9413,41.9972,33113.0
2016-08-18 14:50:00,52.53,52.53,52.46,52.46,33715.0,41.9972,41.9972,41.9413,41.9413,33715.0
2016-08-18 15:00:00,52.46,52.53,52.46,52.49,55428.0,41.9413,41.9972,41.9413,41.9653,55428.0
2016-08-18 15:10:00,52.5,52.5,52.46,52.47,64302.0,41.9732,41.9732,41.9413,41.9493,64302.0
2016-08-18 15:20:00,52.48,52.49,52.44,52.45,42664.0,41.9573,41.9653,41.9253,41.9333,42664.0
2016-08-18 15:30:00,52.46,52.5,52.45,52.48,69743.0,41.9413,41.9732,41.9333,41.9573,69743.0
2016-08-18 15:40:00,52.49,52.53,52.43,52.45,105862.0,41.9653,41.9972,41.9173,41.9333,105862.0
2016-08-18 15:50:00,52.45,52.46,52.42,52.45,197022.0,41.9333,41.9413,41.9093,41.9333,197022.0
2016-08-19 09:30:00,52.3,52.53,52.23,52.37,181382.0,41.8133,41.9972,41.7574,41.8693,181382.0
2016-08-19 09:40:00,52.36,52.45,52.27,52.43,54630.0,41.8613,41.9333,41.7894,41.9173,54630.0
2016-08-19 09:50:00,52.43,52.5,52.42,52.45,37988.0,41.9173,41.9732,41.9093,41.9333,37988.0
2016-08-19 10:00:00,52.45,52.5,52.4,52.5,34419.0,41.9333,41.9732,41.8933,41.9732,34419.0
2016-08-19 10:10:00,52.5,52.5,52.34,52.35,46509.0,41.9732,41.9732,41.8453,41.8533,46509.0
2016-08-19 10:20:00,52.35,52.37,52.29,52.32,66072.0,41.8533,41.8693,41.8054,41.8293,66072.0
2016-08-19 10:30:00,52.32,52.33,52.28,52.29,54868.0,41.8293,41.8373,41.7974,41.8054,54868.0
2016-08-19 10:40:00,52.29,52.3,52.23,52.25,56343.0,41.8054,41.8133,41.7574,41.7734,56343.0
2016-08-19 10:50:00,52.25,52.27,52.2,52.21,70706.0,41.7734,41.7894,41.7334,41.7414,70706.0
2016-08-19 11:00:00,52.21,52.25,52.2,52.22,54759.0,41.7414,41.7734,41.7334,41.7494,54759.0
2016-08-19 11:10:00,52.21,52.29,52.21,52.24,47977.0,41.7414,41.8054,41.7414,41.7654,47977.0
2016-08-19 11:20:00,52.25,52.28,52.23,52.28,29022.0,41.7734,41.7974,41.7574,41.7974,29022.0
2016-08-19 11:30:00,52.28,52.3,52.26,52.28,40012.0,41.7974,41.8133,41.7814,41.7974,40012.0
2016-08-19 11:40:00,52.29,52.34,52.27,52.34,57128.0,41.8054,41.8453,41.7894,41.8453,57128.0
2016-08-19 11:50:00,52.33,52.34,52.29,52.33,32341.0,41.8373,41.8453,41.8054,41.8373,32341.0
2016-08-19 12:00:00,52.32,52.35,52.29,52.31,103846.0,41.8293,41.8533,41.8054,41.8213,103846.0
2016-08-19 12:10:00,52.3,52.31,52.2,52.2,42489.0,41.8133,41.8213,41.7334,41.7334,42489.0
2016-08-19 12:20:00,52.21,52.32,52.2,52.3,42448.0,41.7414,41.8293,41.7334,41.8133,42448.0
2016-08-19 12:30:00,52.3,52.34,52.28,52.33,37242.0,41.8133,41.8453,41.7974,41.8373,37242.0
2016-08-19 12:40:00,52.32,52.34,52.27,52.3,31040.0,41.8293,41.8453,41.7894,41.8133,31040.0
2016-08-19 12:50:00,52.29,52.31,52.24,52.3,31313.0,41.8054,41.8213,41.7654,41.8133,31313.0
2016-08-19 13:00:00,52.31,52.39,52.3,52.35,27539.0,41.8213,41.8853,41.8133,41.8533,27539.0
2016-08-19 13:10:00,52.34,52.37,52.31,52.31,22613.0,41.8453,41.8693,41.8213,41.8213,22613.0
2016-08-19 13:20:00,52.32,52.37,52.31,52.32,30432.0,41.8293,41.8693,41.8213,41.8293,30432.0
2016-08-19 13:30:00,52.32,52.37,52.31,52.36,34031.0,41.8293,41.8693,41.8213,41.8613,34031.0
2016-08-19 13:40:00,52.37,52.4,52.37,52.4,19385.0,41.8693,41.8933,41.8693,41.8933,19385.0
2016-08-19 13:50:00,52.41,52.41,52.36,52.37,25509.0,41.9013,41.9013,41.8613,41.8693,25509.0
2016-08-19 14:00:00,52.38,52.43,52.37,52.42,25037.0,41.8773,41.9173,41.8693,41.9093,25037.0
2016-08-19 14:10:00,52.42,52.45,52.42,52.42,19758.0,41.9093,41.9333,41.9093,41.9093,19758.0
2016-08-19 14:20:00,52.43,52.47,52.42,52.46,62549.0,41.9173,41.9493,41.9093,41.9413,62549.0
2016-08-19 14:30:00,52.46,52.49,52.45,52.45,42442.0,41.9413,41.9653,41.9333,41.9333,42442.0
2016-08-19 14:40:00,52.46,52.46,52.38,52.41,86951.0,41.9413,41.9413,41.8773,41.9013,86951.0
2016-08-19 14:50:00,52.41,52.42,52.39,52.42,50121.0,41.9013,41.9093,41.8853,41.9093,50121.0
2016-08-19 15:00:00,52.42,52.43,52.38,52.38,38037.0,41.9093,41.9173,41.8773,41.8773,38037.0
2016-08-19 15:10:00,52.39,52.4,52.38,52.39,36607.0,41.8853,41.8933,41.8773,41.8853,36607.0
2016-08-19 15:20:00,52.4,52.46,52.38,52.45,63892.0,41.8933,41.9413,41.8773,41.9333,63892.0
2016-08-19 15:30:00,52.45,52.45,52.36,52.38,77783.0,41.9333,41.9333,41.8613,41.8773,77783.0
2016-08-19 15:40:00,52.38,52.47,52.37,52.46,368692.0,41.8773,41.9493,41.8693,41.9413,368692.0
2016-08-19 15:50:00,52.45,52.5,52.45,52.47,407392.0,41.9333,41.9732,41.9333,41.9493,407392.0
2016-08-22 09:30:00,52.5,52.55,52.44,52.44,62260.0,41.9732,42.0132,41.9253,41.9253,62260.0
2016-08-22 09:40:00,52.44,52.53,52.42,52.49,53114.0,41.9253,41.9972,41.9093,41.9653,53114.0
2016-08-22 09:50:00,52.48,52.49,52.42,52.49,26948.0,41.9573,41.9653,41.9093,41.9653,26948.0
2016-08-22 10:00:00,52.5,52.51,52.45,52.5,38575.0,41.9732,41.9812,41.9333,41.9732,38575.0
2016-08-22 10:10:00,52.5,52.64,52.5,52.64,108522.0,41.9732,42.0852,41.9732,42.0852,108522.0
2016-08-22 10:20:00,52.64,52.74,52.63,52.7,101477.0,42.0852,42.1651,42.0772,42.1331,101477.0
2016-08-22 10:30:00,52.7,52.73,52.67,52.69,63747.0,42.1331,42.1571,42.1092,42.1252,63747.0
2016-08-22 10:40:00,52.68,52.74,52.68,52.73,26730.0,42.1172,42.1651,42.1172,42.1571,26730.0
2016-08-22 10:50:00,52.73,52.74,52.67,52.73,47847.0,42.1571,42.1651,42.1092,42.1571,47847.0
2016-08-22 11:00:00,52.73,52.74,52.69,52.7,35866.0,42.1571,42.1651,42.1252,42.1331,35866.0
2016-08-22 11:10:00,52.71,52.73,52.67,52.68,85703.0,42.1411,42.1571,42.1092,42.1172,85703.0
2016-08-22 11:20:00,52.69,52.7,52.59,52.62,48906.0,42.1252,42.1331,42.0452,42.0692,48906.0
2016-08-22 11:30:00,52.62,52.64,52.58,52.61,22630.0,42.0692,42.0852,42.0372,42.0612,22630.0
2016-08-22 11:40:00,52.61,52.67,52.58,52.66,37844.0,42.0612,42.1092,42.0372,42.1012,37844.0
2016-08-22 11:50:00,52.66,52.7,52.65,52.67,38309.0,42.1012,42.1331,42.0932,42.1092,38309.0
2016-08-22 12:00:00,52.68,52.71,52.65,52.68,55472.0,42.1172,42.1411,42.0932,42.1172,55472.0
2016-08-22 12:10:00,52.67,52.73,52.66,52.72,29752.0,42.1092,42.1571,42.1012,42.1491,29752.0
2016-08-22 12:20:00,52.73,52.81,52.72,52.77,66896.0,42.1571,42.2211,42.1491,42.1891,66896.0
2016-08-22 12:30:00,52.78,52.82,52.78,52.78,58341.0,42.1971,42.2291,42.1971,42.1971,58341.0
2016-08-22 12:40:00,52.78,52.8,52.72,52.76,44154.0,42.1971,42.2131,42.1491,42.1811,44154.0
2016-08-22 12:50:00,52.76,52.78,52.73,52.75,27834.0,42.1811,42.1971,42.1571,42.1731,27834.0
2016-08-22 13:00:00,52.75,52.77,52.72,52.73,22269.0,42.1731,42.1891,42.1491,42.1571,22269.0
2016-08-22 13:10:00,52.74,52.77,52.73,52.75,35242.0,42.1651,42.1891,42.1571,42.1731,35242.0
2016-08-22 13:20:00,52.75,52.78,52.7,52.74,81266.0,42.1731,42.1971,42.1331,42.1651,81266.0
2016-08-22 13:30:00,52.73,52.74,52.66,52.66,40739.0,42.1571,42.1651,42.1012,42.1012,40739.0
2016-08-22 13:40:00,52.66,52.77,52.66,52.74,48534.0,42.1012,42.1891,42.1012,42.1651,48534.0
2016-08-22 13:50:00,52.75,52.8,52.74,52.78,71026.0,42.1731,42.2131,42.1651,42.1971,71026.0
2016-08-22 14:00:00,52.78,52.81,52.77,52.81,27597.0,42.1971,42.2211,42.1891,42.2211,27597.0
2016-08-22 14:10:00,52.81,52.82,52.78,52.8,26704.0,42.2211,42.2291,42.1971,42.2131,26704.0
2016-08-22 14:20:00,52.8,52.82,52.77,52.77,39562.0,42.2131,42.2291,42.1891,42.1891,39562.0
2016-08-22 14:30:00,52.77,52.8,52.76,52.79,40993.0,42.1891,42.2131,42.1811,42.2051,40993.0
2016-08-22 14:40:00,52.78,52.8,52.76,52.79,27693.0,42.1971,42.2131,42.1811,42.2051,27693.0
2016-08-22 14:50:00,52.79,52.81,52.76,52.78,38826.0,42.2051,42.2211,42.1811,42.1971,38826.0
2016-08-22 15:00:00,52.78,52.82,52.77,52.81,125512.0,42.1971,42.2291,42.1891,42.2211,125512.0
2016-08-22 15:10:00,52.82,52.86,52.8,52.84,56986.0,42.2291,42.2611,42.2131,42.2451,56986.0
2016-08-22 15:20:00,52.84,52.9,52.83,52.9,48932.0,42.2451,42.293,42.2371,42.293,48932.0
2016-08-22 15:30:00,52.9,52.93,52.89,52.91,65932.0,42.293,42.317,42.285,42.301,65932.0
2016-08-22 15:40:00,52.91,52.94,52.91,52.93,88414.0,42.301,42.325,42.301,42.317,88414.0
2016-08-22 15:50:00,52.93,52.93,52.87,52.9,185764.0,42.317,42.317,42.2691,42.293,185764.0
2016-08-23 09:30:00,53.0,53.14,52.96,53.01,67576.0,42.373,42.4849,42.341,42.381,67576.0
2016-08-23 09:40:00,53.02,53.08,52.94,53.07,92980.0,42.389,42.437,42.325,42.429,92980.0
2016-08-23 09:50:00,53.08,53.18,53.05,53.14,79093.0,42.437,42.5169,42.413,42.4849,79093.0
2016-08-23 10:00:00,53.13,53.19,53.1,53.13,45645.0,42.4769,42.5249,42.4529,42.4769,45645.0
2016-08-23 10:10:00,53.13,53.2,53.11,53.12,47250.0,42.4769,42.5329,42.4609,42.4689,47250.0
2016-08-23 10:20:00,53.12,53.15,53.09,53.11,35589.0,42.4689,42.4929,42.4449,42.4609,35589.0
2016-08-23 10:30:00,53.12,53.12,53.05,53.05,82764.0,42.4689,42.4689,42.413,42.413,82764.0
2016-08-23 10:40:00,53.05,53.11,53.03,53.08,86959.0,42.413,42.4609,42.397,42.437,86959.0
2016-08-23 10:50:00,53.09,53.09,53.02,53.06,49140.0,42.4449,42.4449,42.389,42.421,49140.0
2016-08-23 11:00:00,53.05,53.05,53.0,53.01,57145.0,42.413,42.413,42.373,42.381,57145.0
2016-08-23 11:10:00,53.01,53.03,52.95,53.01,76207.0,42.381,42.397,42.333,42.381,76207.0
2016-08-23 11:20:00,53.01,53.05,53.0,53.02,35647.0,42.381,42.413,42.373,42.389,35647.0
2016-08-23 11:30:00,53.02,53.02,52.92,52.93,112058.0,42.389,42.389,42.309,42.317,112058.0
2016-08-23 11:40:00,52.93,52.98,52.92,52.94,29727.0,42.317,42.357,42.309,42.325,29727.0
2016-08-23 11:50:00,52.95,53.0,52.93,52.96,54446.0,42.333,42.373,42.317,42.341,54446.0
2016-08-23 12:00:00,52.96,52.97,52.92,52.95,42882.0,42.341,42.349,42.309,42.333,42882.0
2016-08-23 12:10:00,52.95,53.0,52.94,53.0,35251.0,42.333,42.373,42.325,42.373,35251.0
2016-08-23 12:20:00,53.0,53.0,52.95,52.97,24671.0,42.373,42.373,42.333,42.349,24671.0
2016-08-23 12:30:00,52.96,52.98,52.92,52.93,30922.0,42.341,42.357,42.309,42.317,30922.0
2016-08-23 12:40:00,52.93,52.94,52.9,52.93,31883.0,42.317,42.325,42.293,42.317,31883.0
2016-08-23 12:50:00,52.93,52.95,52.88,52.91,31520.0,42.317,42.333,42.2771,42.301,31520.0
2016-08-23 13:00:00,52.91,52.91,52.8,52.81,63366.0,42.301,42.301,42.2131,42.2211,63366.0
2016-08-23 13:10:00,52.81,52.85,52.81,52.85,23000.0,42.2211,42.2531,42.2211,42.2531,23000.0
2016-08-23 13:20:00,52.86,52.92,52.85,52.9,37234.0,42.2611,42.309,42.2531,42.293,37234.0
2016-08-23 13:30:00,52.9,52.92,52.88,52.9,31426.0,42.293,42.309,42.2771,42.293,31426.0
2016-08-23 13:40:00,52.9,52.93,52.89,52.9,14496.0,42.293,42.317,42.285,42.293,14496.0
2016-08-23 13:50:00,52.9,52.91,52.82,52.82,53886.0,42.293,42.301,42.2291,42.2291,53886.0
2016-08-23 14:00:00,52.83,52.86,52.81,52.83,37286.0,42.2371,42.2611,42.2211,42.2371,37286.0
2016-08-23 14:10:00,52.84,52.85,52.8,52.83,24008.0,42.2451,42.2531,42.2131,42.2371,24008.0
2016-08-23 14:20:00,52.83,52.86,52.81,52.85,32910.0,42.2371,42.2611,42.2211,42.2531,32910.0
2016-08-23 14:30:00,52.85,52.85,52.77,52.77,36083.0,42.2531,42.2531,42.1891,42.1891,36083.0
2016-08-23 14:40:00,52.77,52.79,52.76,52.78,18441.0,42.1891,42.2051,42.1811,42.1971,18441.0
2016-08-23 14:50:00,52.79,52.82,52.78,52.8,29396.0,42.2051,42.2291,42.1971,42.2131,29396.0
2016-08-23 15:00:00,52.8,52.82,52.78,52.8,29688.0,42.2131,42.2291,42.1971,42.2131,29688.0
2016-08-23 15:10:00,52.81,52.85,52.8,52.84,45173.0,42.2211,42.2531,42.2131,42.2451,45173.0
2016-08-23 15:20:00,52.84,52.85,52.83,52.84,21533.0,42.2451,42.2531,42.2371,42.2451,21533.0
2016-08-23 15:30:00,52.84,52.84,52.76,52.76,48558.0,42.2451,42.2451,42.1811,42.1811,48558.0
2016-08-23 15:40:00,52.77,52.8,52.76,52.77,65422.0,42.1891,42.2131,42.1811,42.1891,65422.0
2016-08-23 15:50:00,52.76,52.77,52.73,52.75,153141.0,42.1811,42.1891,42.1571,42.1731,153141.0
2016-08-24 09:30:00,52.62,52.62,52.44,52.52,77012.0,42.0692,42.0692,41.9253,41.9892,77012.0
2016-08-24 09:40:00,52.51,52.6,52.46,52.58,53905.0,41.9812,42.0532,41.9413,42.0372,53905.0
2016-08-24 09:50:00,52.58,52.58,52.43,52.45,45498.0,42.0372,42.0372,41.9173,41.9333,45498.0
2016-08-24 10:00:00,52.45,52.49,52.41,52.45,32125.0,41.9333,41.9653,41.9013,41.9333,32125.0
2016-08-24 10:10:00,52.46,52.55,52.45,52.55,30102.0,41.9413,42.0132,41.9333,42.0132,30102.0
2016-08-24 10:20:00,52.55,52.67,52.54,52.65,39913.0,42.0132,42.1092,42.0052,42.0932,39913.0
2016-08-24 10:30:00,52.65,52.72,52.63,52.67,81191.0,42.0932,42.1491,42.0772,42.1092,81191.0
2016-08-24 10:40:00,52.67,52.69,52.58,52.58,48473.0,42.1092,42.1252,42.0372,42.0372,48473.0
2016-08-24 10:50:00,52.58,52.59,52.5,52.51,38890.0,42.0372,42.0452,41.9732,41.9812,38890.0
2016-08-24 11:00:00,52.51,52.51,52.46,52.48,48077.0,41.9812,41.9812,41.9413,41.9573,48077.0
2016-08-24 11:10:00,52.48,52.51,52.46,52.47,45000.0,41.9573,41.9812,41.9413,41.9493,45000.0
2016-08-24 11:20:00,52.47,52.54,52.46,52.52,29791.0,41.9493,42.0052,41.9413,41.9892,29791.0
2016-08-24 11:30:00,52.52,52.53,52.46,52.46,99237.0,41.9892,41.9972,41.9413,41.9413,99237.0
2016-08-24 11:40:00,52.47,52.5,52.4,52.41,63504.0,41.9493,41.9732,41.8933,41.9013,63504.0
2016-08-24 11:50:00,52.42,52.44,52.39,52.43,38824.0,41.9093,41.9253,41.8853,41.9173,38824.0
2016-08-24 12:00:00,52.44,52.48,52.44,52.46,39255.0,41.9253,41.9573,41.9253,41.9413,39255.0
2016-08-24 12:10:00,52.46,52.51,52.46,52.49,16359.0,41.9413,41.9812,41.9413,41.9653,16359.0
2016-08-24 12:20:00,52.49,52.5,52.46,52.46,18599.0,41.9653,41.9732,41.9413,41.9413,18599.0
2016-08-24 12:30:00,52.47,52.51,52.44,52.47,34123.0,41.9493,41.9812,41.9253,41.9493,34123.0
2016-08-24 12:40:00,52.47,52.52,52.46,52.52,17536.0,41.9493,41.9892,41.9413,41.9892,17536.0
2016-08-24 12:50:00,52.52,52.55,52.49,52.5,26709.0,41.9892,42.0132,41.9653,41.9732,26709.0
2016-08-24 13:00:00,52.5,52.52,52.46,52.46,49949.0,41.9732,41.9892,41.9413,41.9413,49949.0
2016-08-24 13:10:00,52.47,52.48,52.4,52.42,58000.0,41.9493,41.9573,41.8933,41.9093,58000.0
2016-08-24 13:20:00,52.41,52.43,52.38,52.41,35696.0,41.9013,41.9173,41.8773,41.9013,35696.0
2016-08-24 13:30:00,52.41,52.44,52.4,52.41,36067.0,41.9013,41.9253,41.8933,41.9013,36067.0
2016-08-24 13:40:00,52.41,52.44,52.41,52.44,15851.0,41.9013,41.9253,41.9013,41.9253,15851.0
2016-08-24 13:50:00,52.44,52.44,52.41,52.42,20020.0,41.9253,41.9253,41.9013,41.9093,20020.0
2016-08-24 14:00:00,52.43,52.45,52.37,52.39,45551.0,41.9173,41.9333,41.8693,41.8853,45551.0
2016-08-24 14:10:00,52.39,52.41,52.36,52.41,30383.0,41.8853,41.9013,41.8613,41.9013,30383.0
2016-08-24 14:20:00,52.41,52.43,52.4,52.41,61583.0,41.9013,41.9173,41.8933,41.9013,61583.0
2016-08-24 14:30:00,52.41,52.44,52.4,52.44,34668.0,41.9013,41.9253,41.8933,41.9253,34668.0
2016-08-24 14:40:00,52.45,52.5,52.44,52.48,30984.0,41.9333,41.9732,41.9253,41.9573,30984.0
2016-08-24 14:50:00,52.47,52.48,52.47,52.47,20400.0,41.9493,41.9573,41.9493,41.9493,20400.0
2016-08-24 15:00:00,52.48,52.48,52.41,52.43,56128.0,41.9573,41.9573,41.9013,41.9173,56128.0
2016-08-24 15:10:00,52.43,52.46,52.41,52.44,59244.0,41.9173,41.9413,41.9013,41.9253,59244.0
2016-08-24 15:20:00,52.45,52.47,52.44,52.44,41064.0,41.9333,41.9493,41.9253,41.9253,41064.0
2016-08-24 15:30:00,52.44,52.46,52.4,52.41,56308.0,41.9253,41.9413,41.8933,41.9013,56308.0
2016-08-24 15:40:00,52.41,52.42,52.32,52.37,119754.0,41.9013,41.9093,41.8293,41.8693,119754.0
2016-08-24 15:50:00,52.36,52.44,52.36,52.44,114883.0,41.8613,41.9253,41.8613,41.9253,114883.0
2016-08-25 09:30:00,52.44,52.54,52.42,52.48,55830.0,41.9253,42.0052,41.9093,41.9573,55830.0
2016-08-25 09:40:00,52.47,52.63,52.47,52.61,46091.0,41.9493,42.0772,41.9493,42.0612,46091.0
2016-08-25 09:50:00,52.6,52.65,52.55,52.63,62502.0,42.0532,42.0932,42.0132,42.0772,62502.0
2016-08-25 10:00:00,52.62,52.72,52.59,52.71,35329.0,42.0692,42.1491,42.0452,42.1411,35329.0
2016-08-25 10:10:00,52.7,52.8,52.68,52.75,108219.0,42.1331,42.2131,42.1172,42.1731,108219.0
2016-08-25 10:20:00,52.74,52.84,52.73,52.84,31286.0,42.1651,42.2451,42.1571,42.2451,31286.0
2016-08-25 10:30:00,52.84,52.84,52.74,52.76,36615.0,42.2451,42.2451,42.1651,42.1811,36615.0
2016-08-25 10:40:00,52.75,52.82,52.74,52.8,53284.0,42.1731,42.2291,42.1651,42.2131,53284.0
2016-08-25 10:50:00,52.8,52.81,52.75,52.76,26162.0,42.2131,42.2211,42.1731,42.1811,26162.0
2016-08-25 11:00:00,52.76,52.8,52.73,52.75,40394.0,42.1811,42.2131,42.1571,42.1731,40394.0
2016-08-25 11:10:00,52.75,52.76,52.71,52.75,26496.0,42.1731,42.1811,42.1411,42.1731,26496.0
2016-08-25 11:20:00,52.75,52.78,52.67,52.71,63242.0,42.1731,42.1971,42.1092,42.1411,63242.0
2016-08-25 11:30:00,52.72,52.75,52.67,52.67,44106.0,42.1491,42.1731,42.1092,42.1092,44106.0
2016-08-25 11:40:00,52.67,52.74,52.66,52.72,43625.0,42.1092,42.1651,42.1012,42.1491,43625.0
2016-08-25 11:50:00,52.71,52.72,52.66,52.69,20374.0,42.1411,42.1491,42.1012,42.1252,20374.0
2016-08-25 12:00:00,52.68,52.71,52.66,52.67,41739.0,42.1172,42.1411,42.1012,42.1092,41739.0
2016-08-25 12:10:00,52.68,52.7,52.66,52.69,23848.0,42.1172,42.1331,42.1012,42.1252,23848.0
2016-08-25 12:20:00,52.69,52.69,52.63,52.63,30777.0,42.1252,42.1252,42.0772,42.0772,30777.0
2016-08-25 12:30:00,52.63,52.72,52.63,52.72,31911.0,42.0772,42.1491,42.0772,42.1491,31911.0
2016-08-25 12:40:00,52.72,52.78,52.71,52.77,24399.0,42.1491,42.1971,42.1411,42.1891,24399.0
2016-08-25 12:50:00,52.77,52.78,52.74,52.77,15873.0,42.1891,42.1971,42.1651,42.1891,15873.0
2016-08-25 13:00:00,52.77,52.77,52.71,52.71,21178.0,42.1891,42.1891,42.1411,42.1411,21178.0
2016-08-25 13:10:00,52.71,52.74,52.71,52.73,12812.0,42.1411,42.1651,42.1411,42.1571,12812.0
2016-08-25 13:20:00,52.73,52.73,52.71,52.72,13308.0,42.1571,42.1571,42.1411,42.1491,13308.0
2016-08-25 13:30:00,52.72,52.74,52.66,52.67,29961.0,42.1491,42.1651,42.1012,42.1092,29961.0
2016-08-25 13:40:00,52.68,52.71,52.65,52.65,33971.0,42.1172,42.1411,42.0932,42.0932,33971.0
2016-08-25 13:50:00,52.64,52.65,52.6,52.62,33856.0,42.0852,42.0932,42.0532,42.0692,33856.0
2016-08-25 14:00:00,52.62,52.62,52.51,52.54,52758.0,42.0692,42.0692,41.9812,42.0052,52758.0
2016-08-25 14:10:00,52.54,52.59,52.52,52.57,47734.0,42.0052,42.0452,41.9892,42.0292,47734.0
2016-08-25 14:20:00,52.56,52.56,52.51,52.51,37971.0,42.0212,42.0212,41.9812,41.9812,37971.0
2016-08-25 14:30:00,52.52,52.52,52.48,52.5,87439.0,41.9892,41.9892,41.9573,41.9732,87439.0
2016-08-25 14:40:00,52.5,52.51,52.48,52.51,49457.0,41.9732,41.9812,41.9573,41.9812,49457.0
2016-08-25 14:50:00,52.49,52.49,52.41,52.42,91270.0,41.9653,41.9653,41.9013,41.9093,91270.0
2016-08-25 15:00:00,52.42,52.48,52.41,52.47,51047.0,41.9093,41.9573,41.9013,41.9493,51047.0
2016-08-25 15:10:00,52.48,52.51,52.45,52.46,48197.0,41.9573,41.9812,41.9333,41.9413,48197.0
2016-08-25 15:20:00,52.47,52.5,52.46,52.47,44782.0,41.9493,41.9732,41.9413,41.9493,44782.0
2016-08-25 15:30:00,52.48,52.5,52.45,52.46,53428.0,41.9573,41.9732,41.9333,41.9413,53428.0
2016-08-25 15:40:00,52.46,52.46,52.42,52.44,53114.0,41.9413,41.9413,41.9093,41.9253,53114.0
2016-08-25 15:50:00,52.43,52.46,52.4,52.46,181633.0,41.9173,41.9413,41.8933,41.9413,181633.0
2016-08-26 09:30:00,52.57,52.71,52.51,52.57,66975.0,42.0292,42.1411,41.9812,42.0292,66975.0
2016-08-26 09:40:00,52.56,52.57,52.46,52.47,46187.0,42.0212,42.0292,41.9413,41.9493,46187.0
2016-08-26 09:50:00,52.47,52.47,52.38,52.4,50961.0,41.9493,41.9493,41.8773,41.8933,50961.0
2016-08-26 10:00:00,52.38,52.42,52.19,52.36,102130.0,41.8773,41.9093,41.7254,41.8613,102130.0
2016-08-26 10:10:00,52.37,52.5,52.35,52.47,79661.0,41.8693,41.9732,41.8533,41.9493,79661.0
2016-08-26 10:20:00,52.47,52.49,52.44,52.49,59201.0,41.9493,41.9653,41.9253,41.9653,59201.0
2016-08-26 10:30:00,52.49,52.52,52.44,52.52,38194.0,41.9653,41.9892,41.9253,41.9892,38194.0
2016-08-26 10:40:00,52.52,52.57,52.49,52.54,74602.0,41.9892,42.0292,41.9653,42.0052,74602.0
2016-08-26 10:50:00,52.54,52.55,52.46,52.48,88033.0,42.0052,42.0132,41.9413,41.9573,88033.0
2016-08-26 11:00:00,52.48,52.51,52.42,52.44,48079.0,41.9573,41.9812,41.9093,41.9253,48079.0
2016-08-26 11:10:00,52.43,52.52,52.42,52.48,97393.0,41.9173,41.9892,41.9093,41.9573,97393.0
2016-08-26 11:20:00,52.48,52.53,52.47,52.52,43161.0,41.9573,41.9972,41.9493,41.9892,43161.0
2016-08-26 11:30:00,52.52,52.56,52.46,52.47,69122.0,41.9892,42.0212,41.9413,41.9493,69122.0
2016-08-26 11:40:00,52.46,52.47,52.4,52.44,32496.0,41.9413,41.9493,41.8933,41.9253,32496.0
2016-08-26 11:50:00,52.43,52.43,52.32,52.36,57809.0,41.9173,41.9173,41.8293,41.8613,57809.0
2016-08-26 12:00:00,52.36,52.36,52.23,52.24,50119.0,41.8613,41.8613,41.7574,41.7654,50119.0
2016-08-26 12:10:00,52.24,52.24,52.12,52.24,41200.0,41.7654,41.7654,41.6694,41.7654,41200.0
2016-08-26 12:20:00,52.23,52.25,52.2,52.2,38067.0,41.7574,41.7734,41.7334,41.7334,38067.0
2016-08-26 12:30:00,52.2,52.27,52.19,52.24,31374.0,41.7334,41.7894,41.7254,41.7654,31374.0
2016-08-26 12:40:00,52.24,52.37,52.24,52.36,44244.0,41.7654,41.8693,41.7654,41.8613,44244.0
2016-08-26 12:50:00,52.36,52.37,52.33,52.33,33527.0,41.8613,41.8693,41.8373,41.8373,33527.0
2016-08-26 13:00:00,52.33,52.34,52.27,52.27,40538.0,41.8373,41.8453,41.7894,41.7894,40538.0
2016-08-26 13:10:00,52.27,52.31,52.19,52.21,29567.0,41.7894,41.8213,41.7254,41.7414,29567.0
2016-08-26 13:20:00,52.21,52.27,52.21,52.27,23039.0,41.7414,41.7894,41.7414,41.7894,23039.0
2016-08-26 13:30:00,52.28,52.3,52.23,52.23,19556.0,41.7974,41.8133,41.7574,41.7574,19556.0
2016-08-26 13:40:00,52.24,52.27,52.21,52.22,45991.0,41.7654,41.7894,41.7414,41.7494,45991.0
2016-08-26 13:50:00,52.21,52.21,52.13,52.16,25011.0,41.7414,41.7414,41.6774,41.7014,25011.0
2016-08-26 14:00:00,52.15,52.18,52.13,52.16,64833.0,41.6934,41.7174,41.6774,41.7014,64833.0
2016-08-26 14:10:00,52.17,52.19,52.03,52.05,42770.0,41.7094,41.7254,41.5975,41.6135,42770.0
2016-08-26 14:20:00,52.06,52.07,52.01,52.01,30089.0,41.6215,41.6295,41.5815,41.5815,30089.0
2016-08-26 14:30:00,52.0,52.12,51.98,52.12,38001.0,41.5735,41.6694,41.5575,41.6694,38001.0
2016-08-26 14:40:00,52.13,52.17,52.1,52.12,78604.0,41.6774,41.7094,41.6535,41.6694,78604.0
2016-08-26 14:50:00,52.12,52.21,52.09,52.2,40248.0,41.6694,41.7414,41.6455,41.7334,40248.0
2016-08-26 15:00:00,52.2,52.22,52.13,52.15,43083.0,41.7334,41.7494,41.6774,41.6934,43083.0
2016-08-26 15:10:00,52.16,52.17,52.09,52.09,52784.0,41.7014,41.7094,41.6455,41.6455,52784.0
2016-08-26 15:20:00,52.09,52.15,52.08,52.13,55646.0,41.6455,41.6934,41.6375,41.6774,55646.0
2016-08-26 15:30:00,52.14,52.17,52.13,52.15,75737.0,41.6854,41.7094,41.6774,41.6934,75737.0
2016-08-26 15:40:00,52.16,52.18,52.11,52.16,85924.0,41.7014,41.7174,41.6614,41.7014,85924.0
2016-08-26 15:50:00,52.15,52.19,52.11,52.14,151840.0,41.6934,41.7254,41.6614,41.6854,151840.0
2016-08-29 09:30:00,52.21,52.58,52.16,52.54,93889.0,41.7414,42.0372,41.7014,42.0052,93889.0
2016-08-29 09:40:00,52.52,52.58,52.5,52.54,79221.0,41.9892,42.0372,41.9732,42.0052,79221.0
2016-08-29 09:50:00,52.53,52.59,52.47,52.48,76260.0,41.9972,42.0452,41.9493,41.9573,76260.0
2016-08-29 10:00:00,52.48,52.54,52.47,52.52,44524.0,41.9573,42.0052,41.9493,41.9892,44524.0
2016-08-29 10:10:00,52.52,52.53,52.45,52.47,35467.0,41.9892,41.9972,41.9333,41.9493,35467.0
2016-08-29 10:20:00,52.47,52.48,52.33,52.33,48552.0,41.9493,41.9573,41.8373,41.8373,48552.0
2016-08-29 10:30:00,52.34,52.36,52.24,52.3,125519.0,41.8453,41.8613,41.7654,41.8133,125519.0
2016-08-29 10:40:00,52.31,52.35,52.25,52.33,123922.0,41.8213,41.8533,41.7734,41.8373,123922.0
2016-08-29 10:50:00,52.33,52.33,52.24,52.24,47522.0,41.8373,41.8373,41.7654,41.7654,47522.0
2016-08-29 11:00:00,52.24,52.32,52.24,52.29,59318.0,41.7654,41.8293,41.7654,41.8054,59318.0
2016-08-29 11:10:00,52.29,52.41,52.28,52.38,52992.0,41.8054,41.9013,41.7974,41.8773,52992.0
2016-08-29 11:20:00,52.38,52.4,52.35,52.39,47663.0,41.8773,41.8933,41.8533,41.8853,47663.0
2016-08-29 11:30:00,52.39,52.41,52.36,52.37,38844.0,41.8853,41.9013,41.8613,41.8693,38844.0
2016-08-29 11:40:00,52.36,52.39,52.35,52.37,48778.0,41.8613,41.8853,41.8533,41.8693,48778.0
2016-08-29 11:50:00,52.37,52.38,52.36,52.38,19830.0,41.8693,41.8773,41.8613,41.8773,19830.0
2016-08-29 12:00:00,52.38,52.43,52.37,52.4,38550.0,41.8773,41.9173,41.8693,41.8933,38550.0
2016-08-29 12:10:00,52.41,52.43,52.4,52.41,33301.0,41.9013,41.9173,41.8933,41.9013,33301.0
2016-08-29 12:20:00,52.41,52.41,52.36,52.39,36888.0,41.9013,41.9013,41.8613,41.8853,36888.0
2016-08-29 12:30:00,52.39,52.39,52.35,52.36,30532.0,41.8853,41.8853,41.8533,41.8613,30532.0
2016-08-29 12:40:00,52.36,52.43,52.36,52.43,23951.0,41.8613,41.9173,41.8613,41.9173,23951.0
2016-08-29 12:50:00,52.43,52.51,52.42,52.5,37753.0,41.9173,41.9812,41.9093,41.9732,37753.0
2016-08-29 13:00:00,52.49,52.49,52.39,52.41,61546.0,41.9653,41.9653,41.8853,41.9013,61546.0
2016-08-29 13:10:00,52.41,52.43,52.36,52.38,51023.0,41.9013,41.9173,41.8613,41.8773,51023.0
2016-08-29 13:20:00,52.37,52.43,52.37,52.42,18654.0,41.8693,41.9173,41.8693,41.9093,18654.0
2016-08-29 13:30:00,52.42,52.45,52.41,52.42,29758.0,41.9093,41.9333,41.9013,41.9093,29758.0
2016-08-29 13:40:00,52.42,52.46,52.42,52.43,38395.0,41.9093,41.9413,41.9093,41.9173,38395.0
2016-08-29 13:50:00,52.43,52.43,52.41,52.42,15742.0,41.9173,41.9173,41.9013,41.9093,15742.0
2016-08-29 14:00:00,52.42,52.43,52.39,52.4,46376.0,41.9093,41.9173,41.8853,41.8933,46376.0
2016-08-29 14:10:00,52.4,52.4,52.36,52.38,48044.0,41.8933,41.8933,41.8613,41.8773,48044.0
2016-08-29 14:20:00,52.38,52.38,52.32,52.34,39163.0,41.8773,41.8773,41.8293,41.8453,39163.0
2016-08-29 14:30:00,52.35,52.36,52.33,52.35,55438.0,41.8533,41.8613,41.8373,41.8533,55438.0
2016-08-29 14:40:00,52.35,52.35,52.31,52.33,36219.0,41.8533,41.8533,41.8213,41.8373,36219.0
2016-08-29 14:50:00,52.33,52.38,52.33,52.37,45024.0,41.8373,41.8773,41.8373,41.8693,45024.0
2016-08-29 15:00:00,52.38,52.38,52.35,52.36,50006.0,41.8773,41.8773,41.8533,41.8613,50006.0
2016-08-29 15:10:00,52.36,52.37,52.33,52.34,59291.0,41.8613,41.8693,41.8373,41.8453,59291.0
2016-08-29 15:20:00,52.34,52.36,52.32,52.36,83821.0,41.8453,41.8613,41.8293,41.8613,83821.0
2016-08-29 15:30:00,52.36,52.39,52.33,52.39,56727.0,41.8613,41.8853,41.8373,41.8853,56727.0
2016-08-29 15:40:00,52.4,52.43,52.39,52.39,87040.0,41.8933,41.9173,41.8853,41.8853,87040.0
2016-08-29 15:50:00,52.4,52.42,52.37,52.41,131419.0,41.8933,41.9093,41.8693,41.9013,131419.0
2016-08-30 09:30:00,52.42,52.44,52.24,52.29,75460.0,41.9093,41.9253,41.7654,41.8054,75460.0
2016-08-30 09:40:00,52.29,52.36,52.27,52.28,74213.0,41.8054,41.8613,41.7894,41.7974,74213.0
2016-08-30 09:50:00,52.28,52.28,52.19,52.19,55227.0,41.7974,41.7974,41.7254,41.7254,55227.0
2016-08-30 10:00:00,52.19,52.28,52.17,52.19,72941.0,41.7254,41.7974,41.7094,41.7254,72941.0
2016-08-30 10:10:00,52.2,52.25,52.12,52.12,42156.0,41.7334,41.7734,41.6694,41.6694,42156.0
2016-08-30 10:20:00,52.12,52.19,52.11,52.18,41948.0,41.6694,41.7254,41.6614,41.7174,41948.0
2016-08-30 10:30:00,52.19,52.25,52.17,52.24,47980.0,41.7254,41.7734,41.7094,41.7654,47980.0
2016-08-30 10:40:00,52.24,52.25,52.2,52.23,25352.0,41.7654,41.7734,41.7334,41.7574,25352.0
2016-08-30 10:50:00,52.23,52.26,52.2,52.25,72013.0,41.7574,41.7814,41.7334,41.7734,72013.0
2016-08-30 11:00:00,52.25,52.25,52.18,52.19,36955.0,41.7734,41.7734,41.7174,41.7254,36955.0
2016-08-30 11:10:00,52.19,52.23,52.16,52.18,58999.0,41.7254,41.7574,41.7014,41.7174,58999.0
2016-08-30 11:20:00,52.17,52.17,52.08,52.11,40323.0,41.7094,41.7094,41.6375,41.6614,40323.0
2016-08-30 11:30:00,52.11,52.2,52.1,52.18,37561.0,41.6614,41.7334,41.6535,41.7174,37561.0
2016-08-30 11:40:00,52.18,52.19,52.14,52.18,31934.0,41.7174,41.7254,41.6854,41.7174,31934.0
2016-08-30 11:50:00,52.18,52.19,52.1,52.11,51394.0,41.7174,41.7254,41.6535,41.6614,51394.0
2016-08-30 12:00:00,52.11,52.15,52.09,52.12,51572.0,41.6614,41.6934,41.6455,41.6694,51572.0
2016-08-30 12:10:00,52.13,52.13,52.07,52.11,32567.0,41.6774,41.6774,41.6295,41.6614,32567.0
2016-08-30 12:20:00,52.11,52.11,52.07,52.1,30315.0,41.6614,41.6614,41.6295,41.6535,30315.0
2016-08-30 12:30:00,52.1,52.11,52.08,52.09,37980.0,41.6535,41.6614,41.6375,41.6455,37980.0
2016-08-30 12:40:00,52.1,52.11,52.02,52.04,44831.0,41.6535,41.6614,41.5895,41.6055,44831.0
2016-08-30 12:50:00,52.04,52.05,51.99,52.01,26116.0,41.6055,41.6135,41.5655,41.5815,26116.0
2016-08-30 13:00:00,51.99,52.03,51.99,52.02,35087.0,41.5655,41.5975,41.5655,41.5895,35087.0
2016-08-30 13:10:00,52.03,52.04,51.99,52.01,86306.0,41.5975,41.6055,41.5655,41.5815,86306.0
2016-08-30 13:20:00,52.01,52.03,52.0,52.03,37951.0,41.5815,41.5975,41.5735,41.5975,37951.0
2016-08-30 13:30:00,52.04,52.04,52.01,52.02,31895.0,41.6055,41.6055,41.5815,41.5895,31895.0
2016-08-30 13:40:00,52.01,52.02,51.96,52.0,59444.0,41.5815,41.5895,41.5415,41.5735,59444.0
2016-08-30 13:50:00,52.0,52.01,51.97,51.98,56259.0,41.5735,41.5815,41.5495,41.5575,56259.0
2016-08-30 14:00:00,51.98,52.0,51.91,51.95,65044.0,41.5575,41.5735,41.5015,41.5335,65044.0
2016-08-30 14:10:00,51.95,51.98,51.88,51.9,60345.0,41.5335,41.5575,41.4776,41.4936,60345.0
2016-08-30 14:20:00,51.9,51.92,51.88,51.9,26219.0,41.4936,41.5095,41.4776,41.4936,26219.0
2016-08-30 14:30:00,51.9,51.9,51.84,51.89,39898.0,41.4936,41.4936,41.4456,41.4856,39898.0
2016-08-30 14:40:00,51.88,51.89,51.86,51.87,29155.0,41.4776,41.4856,41.4616,41.4696,29155.0
2016-08-30 14:50:00,51.88,51.9,51.86,51.87,31861.0,41.4776,41.4936,41.4616,41.4696,31861.0
2016-08-30 15:00:00,51.87,51.9,51.86,51.89,45357.0,41.4696,41.4936,41.4616,41.4856,45357.0
2016-08-30 15:10:00,51.89,51.89,51.85,51.87,88779.0,41.4856,41.4856,41.4536,41.4696,88779.0
2016-08-30 15:20:00,51.88,51.95,51.87,51.94,47302.0,41.4776,41.5335,41.4696,41.5255,47302.0
2016-08-30 15:30:00,51.94,51.97,51.91,51.97,60578.0,41.5255,41.5495,41.5015,41.5495,60578.0
2016-08-30 15:40:00,51.97,51.97,51.96,51.97,95641.0,41.5495,41.5495,41.5415,41.5495,95641.0
2016-08-30 15:50:00,51.97,51.98,51.92,51.95,203564.0,41.5495,41.5575,41.5095,41.5335,203564.0
2016-08-31 09:30:00,51.95,52.07,51.87,51.95,80596.0,41.5335,41.6295,41.4696,41.5335,80596.0
2016-08-31 09:40:00,51.96,52.07,51.94,52.01,43444.0,41.5415,41.6295,41.5255,41.5815,43444.0
2016-08-31 09:50:00,52.0,52.13,51.97,52.08,51127.0,41.5735,41.6774,41.5495,41.6375,51127.0
2016-08-31 10:00:00,52.08,52.11,52.05,52.05,41110.0,41.6375,41.6614,41.6135,41.6135,41110.0
2016-08-31 10:10:00,52.05,52.1,51.92,51.99,151226.0,41.6135,41.6535,41.5095,41.5655,151226.0
2016-08-31 10:20:00,51.99,52.0,51.87,51.88,55369.0,41.5655,41.5735,41.4696,41.4776,55369.0
2016-08-31 10:30:00,51.87,51.93,51.8,51.85,75515.0,41.4696,41.5175,41.4136,41.4536,75515.0
2016-08-31 10:40:00,51.86,51.9,51.81,51.83,93842.0,41.4616,41.4936,41.4216,41.4376,93842.0
2016-08-31 10:50:00,51.82,51.85,51.78,51.85,57396.0,41.4296,41.4536,41.3976,41.4536,57396.0
2016-08-31 11:00:00,51.84,51.9,51.83,51.88,70117.0,41.4456,41.4936,41.4376,41.4776,70117.0
2016-08-31 11:10:00,51.88,51.89,51.82,51.84,94368.0,41.4776,41.4856,41.4296,41.4456,94368.0
2016-08-31 11:20:00,51.85,51.89,51.83,51.85,34769.0,41.4536,41.4856,41.4376,41.4536,34769.0
2016-08-31 11:30:00,51.85,51.9,51.84,51.89,106721.0,41.4536,41.4936,41.4456,41.4856,106721.0
2016-08-31 11:40:00,51.89,51.93,51.87,51.88,47685.0,41.4856,41.5175,41.4696,41.4776,47685.0
2016-08-31 11:50:00,51.87,51.9,51.85,51.89,81315.0,41.4696,41.4936,41.4536,41.4856,81315.0
2016-08-31 12:00:00,51.9,51.91,51.85,51.88,57243.0,41.4936,41.5015,41.4536,41.4776,57243.0
2016-08-31 12:10:00,51.88,51.89,51.84,51.85,33670.0,41.4776,41.4856,41.4456,41.4536,33670.0
2016-08-31 12:20:00,51.85,51.88,51.82,51.84,30149.0,41.4536,41.4776,41.4296,41.4456,30149.0
2016-08-31 12:30:00,51.84,51.84,51.77,51.82,66614.0,41.4456,41.4456,41.3896,41.4296,66614.0
2016-08-31 12:40:00,51.83,51.87,51.79,51.85,67332.0,41.4376,41.4696,41.4056,41.4536,67332.0
2016-08-31 12:50:00,51.84,51.87,51.81,51.84,29484.0,41.4456,41.4696,41.4216,41.4456,29484.0
2016-08-31 13:00:00,51.84,51.87,51.83,51.84,38564.0,41.4456,41.4696,41.4376,41.4456,38564.0
2016-08-31 13:10:00,51.84,51.87,51.78,51.8,25564.0,41.4456,41.4696,41.3976,41.4136,25564.0
2016-08-31 13:20:00,51.81,51.86,51.8,51.83,29201.0,41.4216,41.4616,41.4136,41.4376,29201.0
2016-08-31 13:30:00,51.84,51.86,51.82,51.86,38502.0,41.4456,41.4616,41.4296,41.4616,38502.0
2016-08-31 13:40:00,51.86,51.89,51.84,51.84,68955.0,41.4616,41.4856,41.4456,41.4456,68955.0
2016-08-31 13:50:00,51.83,51.88,51.81,51.82,107477.0,41.4376,41.4776,41.4216,41.4296,107477.0
2016-08-31 14:00:00,51.82,51.93,51.81,51.9,65384.0,41.4296,41.5175,41.4216,41.4936,65384.0
2016-08-31 14:10:00,51.9,51.93,51.87,51.91,37859.0,41.4936,41.5175,41.4696,41.5015,37859.0
2016-08-31 14:20:00,51.91,51.96,51.89,51.92,63082.0,41.5015,41.5415,41.4856,41.5095,63082.0
2016-08-31 14:30:00,51.91,51.92,51.79,51.82,143887.0,41.5015,41.5095,41.4056,41.4296,143887.0
2016-08-31 14:40:00,51.83,51.84,51.77,51.78,89232.0,41.4376,41.4456,41.3896,41.3976,89232.0
2016-08-31 14:50:00,51.79,51.83,51.76,51.83,66487.0,41.4056,41.4376,41.3816,41.4376,66487.0
2016-08-31 15:00:00,51.83,51.87,51.82,51.85,58384.0,41.4376,41.4696,41.4296,41.4536,58384.0
2016-08-31 15:10:00,51.85,51.89,51.82,51.87,73630.0,41.4536,41.4856,41.4296,41.4696,73630.0
2016-08-31 15:20:00,51.87,51.9,51.84,51.87,92222.0,41.4696,41.4936,41.4456,41.4696,92222.0
2016-08-31 15:30:00,51.87,51.88,51.85,51.86,89495.0,41.4696,41.4776,41.4536,41.4616,89495.0
2016-08-31 15:40:00,51.86,51.88,51.85,51.85,161000.0,41.4616,41.4776,41.4536,41.4536,161000.0
2016-08-31 15:50:00,51.85,51.89,51.83,51.87,407583.0,41.4536,41.4856,41.4376,41.4696,407583.0
2016-09-01 09:30:00,51.99,52.02,51.81,51.9,294239.0,41.5655,41.5895,41.4216,41.4936,294239.0
2016-09-01 09:40:00,51.89,51.97,51.85,51.91,148442.0,41.4856,41.5495,41.4536,41.5015,148442.0
2016-09-01 09:50:00,51.92,51.93,51.82,51.91,81828.0,41.5095,41.5175,41.4296,41.5015,81828.0
2016-09-01 10:00:00,51.91,51.95,51.83,51.95,135436.0,41.5015,41.5335,41.4376,41.5335,135436.0
2016-09-01 10:10:00,51.95,51.95,51.86,51.88,88509.0,41.5335,41.5335,41.4616,41.4776,88509.0
2016-09-01 10:20:00,51.88,51.88,51.81,51.82,61641.0,41.4776,41.4776,41.4216,41.4296,61641.0
2016-09-01 10:30:00,51.83,51.83,51.74,51.78,48220.0,41.4376,41.4376,41.3656,41.3976,48220.0
2016-09-01 10:40:00,51.78,51.79,51.74,51.77,43480.0,41.3976,41.4056,41.3656,41.3896,43480.0
2016-09-01 10:50:00,51.77,51.77,51.69,51.72,58272.0,41.3896,41.3896,41.3257,41.3496,58272.0
2016-09-01 11:00:00,51.72,51.74,51.67,51.73,144068.0,41.3496,41.3656,41.3097,41.3576,144068.0
2016-09-01 11:10:00,51.73,51.77,51.71,51.77,69939.0,41.3576,41.3896,41.3416,41.3896,69939.0
2016-09-01 11:20:00,51.77,51.82,51.74,51.78,191079.0,41.3896,41.4296,41.3656,41.3976,191079.0
2016-09-01 11:30:00,51.77,51.83,51.77,51.8,134546.0,41.3896,41.4376,41.3896,41.4136,134546.0
2016-09-01 11:40:00,51.8,51.81,51.76,51.8,67820.0,41.4136,41.4216,41.3816,41.4136,67820.0
2016-09-01 11:50:00,51.79,51.8,51.73,51.75,74256.0,41.4056,41.4136,41.3576,41.3736,74256.0
2016-09-01 12:00:00,51.75,51.87,51.75,51.85,108640.0,41.3736,41.4696,41.3736,41.4536,108640.0
2016-09-01 12:10:00,51.85,51.92,51.83,51.88,69676.0,41.4536,41.5095,41.4376,41.4776,69676.0
2016-09-01 12:20:00,51.89,51.93,51.87,51.92,115251.0,41.4856,41.5175,41.4696,41.5095,115251.0
2016-09-01 12:30:00,51.91,52.01,51.91,51.96,93563.0,41.5015,41.5815,41.5015,41.5415,93563.0
2016-09-01 12:40:00,51.96,51.99,51.88,51.9,129099.0,41.5415,41.5655,41.4776,41.4936,129099.0
2016-09-01 12:50:00,51.9,51.95,51.89,51.9,71671.0,41.4936,41.5335,41.4856,41.4936,71671.0
2016-09-01 13:00:00,51.9,51.92,51.86,51.87,52746.0,41.4936,41.5095,41.4616,41.4696,52746.0
2016-09-01 13:10:00,51.87,51.87,51.83,51.84,70532.0,41.4696,41.4696,41.4376,41.4456,70532.0
2016-09-01 13:20:00,51.85,51.92,51.83,51.9,71993.0,41.4536,41.5095,41.4376,41.4936,71993.0
2016-09-01 13:30:00,51.91,51.96,51.89,51.93,59097.0,41.5015,41.5415,41.4856,41.5175,59097.0
2016-09-01 13:40:00,51.92,51.93,51.86,51.88,49833.0,41.5095,41.5175,41.4616,41.4776,49833.0
2016-09-01 13:50:00,51.88,51.89,51.85,51.87,59728.0,41.4776,41.4856,41.4536,41.4696,59728.0
2016-09-01 14:00:00,51.87,51.87,51.82,51.82,54790.0,41.4696,41.4696,41.4296,41.4296,54790.0
2016-09-01 14:10:00,51.83,51.88,51.81,51.87,41144.0,41.4376,41.4776,41.4216,41.4696,41144.0
2016-09-01 14:20:00,51.87,51.94,51.84,51.93,55835.0,41.4696,41.5255,41.4456,41.5175,55835.0
2016-09-01 14:30:00,51.93,51.95,51.89,51.91,56307.0,41.5175,41.5335,41.4856,41.5015,56307.0
2016-09-01 14:40:00,51.91,51.99,51.9,51.97,82122.0,41.5015,41.5655,41.4936,41.5495,82122.0
2016-09-01 14:50:00,51.98,51.99,51.96,51.98,31361.0,41.5575,41.5655,41.5415,41.5575,31361.0
2016-09-01 15:00:00,51.98,52.0,51.93,51.94,56208.0,41.5575,41.5735,41.5175,41.5255,56208.0
2016-09-01 15:10:00,51.94,51.96,51.92,51.96,60390.0,41.5255,41.5415,41.5095,41.5415,60390.0
2016-09-01 15:20:00,51.96,52.01,51.95,52.01,89848.0,41.5415,41.5815,41.5335,41.5815,89848.0
2016-09-01 15:30:00,52.0,52.01,51.94,51.97,101161.0,41.5735,41.5815,41.5255,41.5495,101161.0
2016-09-01 15:40:00,51.97,52.02,51.96,52.0,118599.0,41.5495,41.5895,41.5415,41.5735,118599.0
2016-09-01 15:50:00,51.99,52.06,51.99,52.05,364006.0,41.5655,41.6215,41.5655,41.6135,364006.0
2016-09-02 09:30:00,52.19,52.63,52.19,52.6,95080.0,41.7254,42.0772,41.7254,42.0532,95080.0
2016-09-02 09:40:00,52.62,52.72,52.6,52.7,84107.0,42.0692,42.1491,42.0532,42.1331,84107.0
2016-09-02 09:50:00,52.7,52.76,52.69,52.73,100412.0,42.1331,42.1811,42.1252,42.1571,100412.0
2016-09-02 10:00:00,52.73,52.76,52.69,52.73,67013.0,42.1571,42.1811,42.1252,42.1571,67013.0
2016-09-02 10:10:00,52.73,52.8,52.69,52.79,57646.0,42.1571,42.2131,42.1252,42.2051,57646.0
2016-09-02 10:20:00,52.79,52.89,52.76,52.89,48243.0,42.2051,42.285,42.1811,42.285,48243.0
2016-09-02 10:30:00,52.89,52.89,52.83,52.87,56046.0,42.285,42.285,42.2371,42.2691,56046.0
2016-09-02 10:40:00,52.87,52.94,52.86,52.89,119472.0,42.2691,42.325,42.2611,42.285,119472.0
2016-09-02 10:50:00,52.9,52.95,52.84,52.86,86440.0,42.293,42.333,42.2451,42.2611,86440.0
2016-09-02 11:00:00,52.85,52.98,52.85,52.97,58177.0,42.2531,42.357,42.2531,42.349,58177.0
2016-09-02 11:10:00,52.97,53.02,52.95,52.97,90353.0,42.349,42.389,42.333,42.349,90353.0
2016-09-02 11:20:00,52.97,53.01,52.94,52.96,76247.0,42.349,42.381,42.325,42.341,76247.0
2016-09-02 11:30:00,52.95,53.03,52.94,53.02,43503.0,42.333,42.397,42.325,42.389,43503.0
2016-09-02 11:40:00,53.02,53.04,52.99,53.01,56651.0,42.389,42.405,42.365,42.381,56651.0
2016-09-02 11:50:00,53.01,53.04,52.99,53.03,38400.0,42.381,42.405,42.365,42.397,38400.0
2016-09-02 12:00:00,53.03,53.04,52.94,52.97,122406.0,42.397,42.405,42.325,42.349,122406.0
2016-09-02 12:10:00,52.96,52.97,52.89,52.91,77516.0,42.341,42.349,42.285,42.301,77516.0
2016-09-02 12:20:00,52.91,52.99,52.9,52.98,122720.0,42.301,42.365,42.293,42.357,122720.0
2016-09-02 12:30:00,52.97,53.01,52.96,53.01,156048.0,42.349,42.381,42.341,42.381,156048.0
2016-09-02 12:40:00,53.0,53.04,52.99,53.01,37565.0,42.373,42.405,42.365,42.381,37565.0
2016-09-02 12:50:00,53.01,53.08,53.01,53.04,30677.0,42.381,42.437,42.381,42.405,30677.0
2016-09-02 13:00:00,53.04,53.06,52.99,53.0,56280.0,42.405,42.421,42.365,42.373,56280.0
2016-09-02 13:10:00,52.99,53.02,52.94,52.97,79457.0,42.365,42.389,42.325,42.349,79457.0
2016-09-02 13:20:00,52.96,52.97,52.94,52.95,54992.0,42.341,42.349,42.325,42.333,54992.0
2016-09-02 13:30:00,52.95,52.97,52.86,52.87,74030.0,42.333,42.349,42.2611,42.2691,74030.0
2016-09-02 13:40:00,52.86,52.87,52.82,52.85,30174.0,42.2611,42.2691,42.2291,42.2531,30174.0
2016-09-02 13:50:00,52.85,52.97,52.85,52.97,183114.0,42.2531,42.349,42.2531,42.349,183114.0
2016-09-02 14:00:00,52.96,53.01,52.95,53.0,69124.0,42.341,42.381,42.333,42.373,69124.0
2016-09-02 14:10:00,53.0,53.03,52.97,52.99,70837.0,42.373,42.397,42.349,42.365,70837.0
2016-09-02 14:20:00,52.99,53.08,52.99,53.07,59192.0,42.365,42.437,42.365,42.429,59192.0
2016-09-02 14:30:00,53.07,53.08,53.04,53.06,31711.0,42.429,42.437,42.405,42.421,31711.0
2016-09-02 14:40:00,53.06,53.1,53.04,53.08,40817.0,42.421,42.4529,42.405,42.437,40817.0
2016-09-02 14:50:00,53.08,53.12,53.07,53.1,56482.0,42.437,42.4689,42.429,42.4529,56482.0
2016-09-02 15:00:00,53.1,53.17,53.08,53.15,90310.0,42.4529,42.5089,42.437,42.4929,90310.0
2016-09-02 15:10:00,53.15,53.22,53.14,53.22,87970.0,42.4929,42.5489,42.4849,42.5489,87970.0
2016-09-02 15:20:00,53.21,53.24,53.19,53.23,70997.0,42.5409,42.5649,42.5249,42.5569,70997.0
2016-09-02 15:30:00,53.23,53.23,53.18,53.19,103029.0,42.5569,42.5569,42.5169,42.5249,103029.0
2016-09-02 15:40:00,53.19,53.24,53.18,53.19,115555.0,42.5249,42.5649,42.5169,42.5249,115555.0
2016-09-02 15:50:00,53.19,53.26,53.19,53.24,272266.0,42.5249,42.5809,42.5249,42.5649,272266.0
2016-09-06 09:30:00,53.14,53.19,52.96,52.99,112061.0,42.4849,42.5249,42.341,42.365,112061.0
2016-09-06 09:40:00,52.98,52.98,52.86,52.88,115960.0,42.357,42.357,42.2611,42.2771,115960.0
2016-09-06 09:50:00,52.87,52.91,52.84,52.89,89547.0,42.2691,42.301,42.2451,42.285,89547.0
2016-09-06 10:00:00,52.89,53.0,52.86,53.0,100403.0,42.285,42.373,42.2611,42.373,100403.0
2016-09-06 10:10:00,52.99,53.0,52.95,52.97,99657.0,42.365,42.373,42.333,42.349,99657.0
2016-09-06 10:20:00,52.97,53.0,52.97,52.99,112752.0,42.349,42.373,42.349,42.365,112752.0
2016-09-06 10:30:00,52.98,53.17,52.98,53.17,162011.0,42.357,42.5089,42.357,42.5089,162011.0
2016-09-06 10:40:00,53.16,53.23,53.16,53.23,122711.0,42.5009,42.5569,42.5009,42.5569,122711.0
2016-09-06 10:50:00,53.23,53.24,53.21,53.23,54512.0,42.5569,42.5649,42.5409,42.5569,54512.0
2016-09-06 11:00:00,53.22,53.25,53.21,53.23,73278.0,42.5489,42.5729,42.5409,42.5569,73278.0
2016-09-06 11:10:00,53.24,53.31,53.23,53.27,73796.0,42.5649,42.6208,42.5569,42.5889,73796.0
2016-09-06 11:20:00,53.26,53.27,53.18,53.19,31978.0,42.5809,42.5889,42.5169,42.5249,31978.0
2016-09-06 11:30:00,53.19,53.24,53.18,53.2,30978.0,42.5249,42.5649,42.5169,42.5329,30978.0
2016-09-06 11:40:00,53.2,53.33,53.18,53.31,53478.0,42.5329,42.6368,42.5169,42.6208,53478.0
2016-09-06 11:50:00,53.3,53.34,53.29,53.32,43214.0,42.6128,42.6448,42.6048,42.6288,43214.0
2016-09-06 12:00:00,53.33,53.41,53.33,53.4,59497.0,42.6368,42.7008,42.6368,42.6928,59497.0
2016-09-06 12:10:00,53.39,53.46,53.39,53.45,55278.0,42.6848,42.7408,42.6848,42.7328,55278.0
2016-09-06 12:20:00,53.45,53.46,53.37,53.42,67881.0,42.7328,42.7408,42.6688,42.7088,67881.0
2016-09-06 12:30:00,53.42,53.45,53.39,53.45,51799.0,42.7088,42.7328,42.6848,42.7328,51799.0
2016-09-06 12:40:00,53.45,53.5,53.43,53.48,51558.0,42.7328,42.7727,42.7168,42.7567,51558.0
2016-09-06 12:50:00,53.47,53.5,53.45,53.48,76671.0,42.7488,42.7727,42.7328,42.7567,76671.0
2016-09-06 13:00:00,53.47,53.5,53.46,53.49,80401.0,42.7488,42.7727,42.7408,42.7647,80401.0
2016-09-06 13:10:00,53.48,53.54,53.48,53.53,47793.0,42.7567,42.8047,42.7567,42.7967,47793.0
2016-09-06 13:20:00,53.53,53.54,53.48,53.49,44215.0,42.7967,42.8047,42.7567,42.7647,44215.0
2016-09-06 13:30:00,53.5,53.5,53.46,53.47,29487.0,42.7727,42.7727,42.7408,42.7488,29487.0
2016-09-06 13:40:00,53.47,53.51,53.46,53.47,31449.0,42.7488,42.7807,42.7408,42.7488,31449.0
2016-09-06 13:50:00,53.47,53.52,53.46,53.47,47624.0,42.7488,42.7887,42.7408,42.7488,47624.0
2016-09-06 14:00:00,53.47,53.49,53.47,53.48,34117.0,42.7488,42.7647,42.7488,42.7567,34117.0
2016-09-06 14:10:00,53.47,53.51,53.45,53.46,69153.0,42.7488,42.7807,42.7328,42.7408,69153.0
2016-09-06 14:20:00,53.46,53.51,53.45,53.48,58362.0,42.7408,42.7807,42.7328,42.7567,58362.0
2016-09-06 14:30:00,53.47,53.54,53.46,53.51,58885.0,42.7488,42.8047,42.7408,42.7807,58885.0
2016-09-06 14:40:00,53.52,53.54,53.46,53.48,47459.0,42.7887,42.8047,42.7408,42.7567,47459.0
2016-09-06 14:50:00,53.48,53.49,53.41,53.42,143467.0,42.7567,42.7647,42.7008,42.7088,143467.0
2016-09-06 15:00:00,53.43,53.43,53.33,53.35,94365.0,42.7168,42.7168,42.6368,42.6528,94365.0
2016-09-06 15:10:00,53.35,53.36,53.31,53.33,34802.0,42.6528,42.6608,42.6208,42.6368,34802.0
2016-09-06 15:20:00,53.33,53.39,53.31,53.39,64154.0,42.6368,42.6848,42.6208,42.6848,64154.0
2016-09-06 15:30:00,53.39,53.39,53.33,53.35,65030.0,42.6848,42.6848,42.6368,42.6528,65030.0
2016-09-06 15:40:00,53.35,53.44,53.34,53.38,191512.0,42.6528,42.7248,42.6448,42.6768,191512.0
2016-09-06 15:50:00,53.38,53.46,53.37,53.46,344734.0,42.6768,42.7408,42.6688,42.7408,344734.0
2016-09-07 09:30:00,53.17,53.28,52.99,53.07,144361.0,42.5089,42.5968,42.365,42.429,144361.0
2016-09-07 09:40:00,53.08,53.16,53.04,53.15,335415.0,42.437,42.5009,42.405,42.4929,335415.0
2016-09-07 09:50:00,53.15,53.3,53.14,53.25,163700.0,42.4929,42.6128,42.4849,42.5729,163700.0
2016-09-07 10:00:00,53.24,53.31,53.18,53.24,188319.0,42.5649,42.6208,42.5169,42.5649,188319.0
2016-09-07 10:10:00,53.24,53.28,53.2,53.23,76704.0,42.5649,42.5968,42.5329,42.5569,76704.0
2016-09-07 10:20:00,53.23,53.26,53.09,53.09,82586.0,42.5569,42.5809,42.4449,42.4449,82586.0
2016-09-07 10:30:00,53.1,53.1,53.03,53.04,73034.0,42.4529,42.4529,42.397,42.405,73034.0
2016-09-07 10:40:00,53.04,53.04,52.99,53.03,68873.0,42.405,42.405,42.365,42.397,68873.0
2016-09-07 10:50:00,53.03,53.04,52.99,53.0,130262.0,42.397,42.405,42.365,42.373,130262.0
2016-09-07 11:00:00,52.99,53.02,52.94,52.95,84397.0,42.365,42.389,42.325,42.333,84397.0
2016-09-07 11:10:00,52.94,52.94,52.88,52.88,81570.0,42.325,42.325,42.2771,42.2771,81570.0
2016-09-07 11:20:00,52.89,52.89,52.77,52.8,95280.0,42.285,42.285,42.1891,42.2131,95280.0
2016-09-07 11:30:00,52.81,52.81,52.74,52.79,71550.0,42.2211,42.2211,42.1651,42.2051,71550.0
2016-09-07 11:40:00,52.8,52.8,52.73,52.77,149199.0,42.2131,42.2131,42.1571,42.1891,149199.0
2016-09-07 11:50:00,52.77,52.84,52.76,52.83,52034.0,42.1891,42.2451,42.1811,42.2371,52034.0
2016-09-07 12:00:00,52.83,52.9,52.82,52.87,97203.0,42.2371,42.293,42.2291,42.2691,97203.0
2016-09-07 12:10:00,52.87,52.87,52.8,52.8,34346.0,42.2691,42.2691,42.2131,42.2131,34346.0
2016-09-07 12:20:00,52.8,52.85,52.8,52.84,66417.0,42.2131,42.2531,42.2131,42.2451,66417.0
2016-09-07 12:30:00,52.84,52.88,52.83,52.88,55415.0,42.2451,42.2771,42.2371,42.2771,55415.0
2016-09-07 12:40:00,52.89,52.93,52.88,52.91,52003.0,42.285,42.317,42.2771,42.301,52003.0
2016-09-07 12:50:00,52.91,52.98,52.89,52.95,106758.0,42.301,42.357,42.285,42.333,106758.0
2016-09-07 13:00:00,52.95,52.95,52.91,52.93,46678.0,42.333,42.333,42.301,42.317,46678.0
2016-09-07 13:10:00,52.93,52.96,52.89,52.91,37215.0,42.317,42.341,42.285,42.301,37215.0
2016-09-07 13:20:00,52.9,52.91,52.85,52.86,34292.0,42.293,42.301,42.2531,42.2611,34292.0
2016-09-07 13:30:00,52.85,52.87,52.83,52.83,35246.0,42.2531,42.2691,42.2371,42.2371,35246.0
2016-09-07 13:40:00,52.83,52.84,52.79,52.79,46889.0,42.2371,42.2451,42.2051,42.2051,46889.0
2016-09-07 13:50:00,52.8,52.88,52.77,52.82,109242.0,42.2131,42.2771,42.1891,42.2291,109242.0
2016-09-07 14:00:00,52.82,52.96,52.81,52.94,167580.0,42.2291,42.341,42.2211,42.325,167580.0
2016-09-07 14:10:00,52.93,52.99,52.93,52.98,77877.0,42.317,42.365,42.317,42.357,77877.0
2016-09-07 14:20:00,52.98,52.98,52.95,52.95,44831.0,42.357,42.357,42.333,42.333,44831.0
2016-09-07 14:30:00,52.95,53.0,52.94,52.98,93864.0,42.333,42.373,42.325,42.357,93864.0
2016-09-07 14:40:00,52.98,53.06,52.98,53.04,84063.0,42.357,42.421,42.357,42.405,84063.0
2016-09-07 14:50:00,53.04,53.05,53.03,53.04,54426.0,42.405,42.413,42.397,42.405,54426.0
2016-09-07 15:00:00,53.04,53.05,52.99,53.0,73032.0,42.405,42.413,42.365,42.373,73032.0
2016-09-07 15:10:00,53.0,53.01,52.99,53.0,55271.0,42.373,42.381,42.365,42.373,55271.0
2016-09-07 15:20:00,53.01,53.03,52.99,53.02,97026.0,42.381,42.397,42.365,42.389,97026.0
2016-09-07 15:30:00,53.02,53.06,53.01,53.05,108878.0,42.389,42.421,42.381,42.413,108878.0
2016-09-07 15:40:00,53.05,53.08,53.05,53.06,166220.0,42.413,42.437,42.413,42.421,166220.0
2016-09-07 15:50:00,53.07,53.09,53.06,53.09,293341.0,42.429,42.4449,42.421,42.4449,293341.0
2016-09-08 09:30:00,53.02,53.03,52.75,52.91,67834.0,42.389,42.397,42.1731,42.301,67834.0
2016-09-08 09:40:00,52.91,52.94,52.83,52.94,123521.0,42.301,42.325,42.2371,42.325,123521.0
2016-09-08 09:50:00,52.93,53.06,52.92,53.01,75188.0,42.317,42.421,42.309,42.381,75188.0
2016-09-08 10:00:00,53.01,53.07,53.0,53.0,56869.0,42.381,42.429,42.373,42.373,56869.0
2016-09-08 10:10:00,53.0,53.02,52.99,53.0,97022.0,42.373,42.389,42.365,42.373,97022.0
2016-09-08 10:20:00,52.99,53.02,52.99,53.01,125481.0,42.365,42.389,42.365,42.381,125481.0
2016-09-08 10:30:00,53.01,53.03,52.99,53.02,107667.0,42.381,42.397,42.365,42.389,107667.0
2016-09-08 10:40:00,53.02,53.03,52.99,53.01,63465.0,42.389,42.397,42.365,42.381,63465.0
2016-09-08 10:50:00,53.0,53.01,52.94,52.95,87052.0,42.373,42.381,42.325,42.333,87052.0
2016-09-08 11:00:00,52.96,52.99,52.76,52.77,129529.0,42.341,42.365,42.1811,42.1891,129529.0
2016-09-08 11:10:00,52.77,52.78,52.73,52.76,74204.0,42.1891,42.1971,42.1571,42.1811,74204.0
2016-09-08 11:20:00,52.76,52.81,52.75,52.79,61395.0,42.1811,42.2211,42.1731,42.2051,61395.0
2016-09-08 11:30:00,52.78,52.85,52.75,52.85,102318.0,42.1971,42.2531,42.1731,42.2531,102318.0
2016-09-08 11:40:00,52.84,52.93,52.83,52.92,84357.0,42.2451,42.317,42.2371,42.309,84357.0
2016-09-08 11:50:00,52.93,52.98,52.91,52.95,133649.0,42.317,42.357,42.301,42.333,133649.0
2016-09-08 12:00:00,52.95,52.96,52.77,52.77,60912.0,42.333,42.341,42.1891,42.1891,60912.0
2016-09-08 12:10:00,52.77,52.82,52.75,52.8,82295.0,42.1891,42.2291,42.1731,42.2131,82295.0
2016-09-08 12:20:00,52.8,52.84,52.79,52.83,78079.0,42.2131,42.2451,42.2051,42.2371,78079.0
2016-09-08 12:30:00,52.82,52.85,52.79,52.83,64043.0,42.2291,42.2531,42.2051,42.2371,64043.0
2016-09-08 12:40:00,52.83,52.84,52.8,52.83,40595.0,42.2371,42.2451,42.2131,42.2371,40595.0
2016-09-08 12:50:00,52.84,52.84,52.79,52.81,45853.0,42.2451,42.2451,42.2051,42.2211,45853.0
2016-09-08 13:00:00,52.8,52.81,52.69,52.72,97552.0,42.2131,42.2211,42.1252,42.1491,97552.0
2016-09-08 13:10:00,52.72,52.73,52.64,52.64,77489.0,42.1491,42.1571,42.0852,42.0852,77489.0
2016-09-08 13:20:00,52.65,52.65,52.58,52.58,34543.0,42.0932,42.0932,42.0372,42.0372,34543.0
2016-09-08 13:30:00,52.58,52.6,52.54,52.55,46469.0,42.0372,42.0532,42.0052,42.0132,46469.0
2016-09-08 13:40:00,52.55,52.57,52.5,52.52,35413.0,42.0132,42.0292,41.9732,41.9892,35413.0
2016-09-08 13:50:00,52.52,52.58,52.5,52.57,49535.0,41.9892,42.0372,41.9732,42.0292,49535.0
2016-09-08 14:00:00,52.58,52.64,52.54,52.63,86176.0,42.0372,42.0852,42.0052,42.0772,86176.0
2016-09-08 14:10:00,52.63,52.68,52.62,52.67,112449.0,42.0772,42.1172,42.0692,42.1092,112449.0
2016-09-08 14:20:00,52.67,52.74,52.66,52.73,95849.0,42.1092,42.1651,42.1012,42.1571,95849.0
2016-09-08 14:30:00,52.73,52.81,52.73,52.74,107697.0,42.1571,42.2211,42.1571,42.1651,107697.0
2016-09-08 14:40:00,52.74,52.74,52.63,52.7,62457.0,42.1651,42.1651,42.0772,42.1331,62457.0
2016-09-08 14:50:00,52.69,52.75,52.69,52.73,123481.0,42.1252,42.1731,42.1252,42.1571,123481.0
2016-09-08 15:00:00,52.73,52.74,52.63,52.66,86510.0,42.1571,42.1651,42.0772,42.1012,86510.0
2016-09-08 15:10:00,52.66,52.7,52.65,52.7,78275.0,42.1012,42.1331,42.0932,42.1331,78275.0
2016-09-08 15:20:00,52.7,52.71,52.67,52.68,88680.0,42.1331,42.1411,42.1092,42.1172,88680.0
2016-09-08 15:30:00,52.67,52.71,52.67,52.7,109374.0,42.1092,42.1411,42.1092,42.1331,109374.0
2016-09-08 15:40:00,52.69,52.7,52.58,52.58,222421.0,42.1252,42.1331,42.0372,42.0372,222421.0
2016-09-08 15:50:00,52.59,52.62,52.57,52.62,333702.0,42.0452,42.0692,42.0292,42.0692,333702.0
2016-09-09 09:30:00,52.32,52.32,51.8,51.8,129105.0,41.8293,41.8293,41.4136,41.4136,129105.0
2016-09-09 09:40:00,51.79,51.81,51.44,51.48,137493.0,41.4056,41.4216,41.1258,41.1578,137493.0
2016-09-09 09:50:00,51.48,51.62,51.4,51.41,109962.0,41.1578,41.2697,41.0938,41.1018,109962.0
2016-09-09 10:00:00,51.42,51.47,51.25,51.25,138124.0,41.1098,41.1498,40.9739,40.9739,138124.0
2016-09-09 10:10:00,51.25,51.29,51.18,51.21,124818.0,40.9739,41.0059,40.9179,40.9419,124818.0
2016-09-09 10:20:00,51.21,51.21,51.13,51.18,81421.0,40.9419,40.9419,40.8779,40.9179,81421.0
2016-09-09 10:30:00,51.18,51.18,51.05,51.07,78435.0,40.9179,40.9179,40.814,40.83,78435.0
2016-09-09 10:40:00,51.06,51.07,50.96,51.02,109257.0,40.822,40.83,40.742,40.79,109257.0
2016-09-09 10:50:00,51.02,51.02,50.97,50.99,128300.0,40.79,40.79,40.75,40.766,128300.0
2016-09-09 11:00:00,50.99,51.0,50.88,50.91,136458.0,40.766,40.774,40.6781,40.7021,136458.0
2016-09-09 11:10:00,50.91,50.91,50.86,50.9,92128.0,40.7021,40.7021,40.6621,40.6941,92128.0
2016-09-09 11:20:00,50.9,50.96,50.89,50.95,75616.0,40.6941,40.742,40.6861,40.734,75616.0
2016-09-09 11:30:00,50.96,50.99,50.93,50.97,54817.0,40.742,40.766,40.718,40.75,54817.0
2016-09-09 11:40:00,50.97,50.98,50.9,50.94,75503.0,40.75,40.758,40.6941,40.726,75503.0
2016-09-09 11:50:00,50.94,50.96,50.9,50.92,51823.0,40.726,40.742,40.6941,40.7101,51823.0
2016-09-09 12:00:00,50.91,50.92,50.82,50.83,74606.0,40.7021,40.7101,40.6301,40.6381,74606.0
2016-09-09 12:10:00,50.84,50.87,50.81,50.82,55915.0,40.6461,40.6701,40.6221,40.6301,55915.0
2016-09-09 12:20:00,50.81,50.84,50.73,50.74,65995.0,40.6221,40.6461,40.5581,40.5661,65995.0
2016-09-09 12:30:00,50.73,50.76,50.7,50.72,62269.0,40.5581,40.5821,40.5342,40.5502,62269.0
2016-09-09 12:40:00,50.72,50.75,50.7,50.7,76861.0,40.5502,40.5741,40.5342,40.5342,76861.0
2016-09-09 12:50:00,50.71,50.77,50.7,50.77,57684.0,40.5422,40.5901,40.5342,40.5901,57684.0
2016-09-09 13:00:00,50.77,50.77,50.68,50.72,58256.0,40.5901,40.5901,40.5182,40.5502,58256.0
2016-09-09 13:10:00,50.72,50.72,50.63,50.63,70994.0,40.5502,40.5502,40.4782,40.4782,70994.0
2016-09-09 13:20:00,50.64,50.65,50.63,50.64,30504.0,40.4862,40.4942,40.4782,40.4862,30504.0
2016-09-09 13:30:00,50.64,50.69,50.62,50.63,73753.0,40.4862,40.5262,40.4702,40.4782,73753.0
2016-09-09 13:40:00,50.63,50.63,50.51,50.53,59360.0,40.4782,40.4782,40.3823,40.3983,59360.0
2016-09-09 13:50:00,50.53,50.53,50.47,50.48,55588.0,40.3983,40.3983,40.3503,40.3583,55588.0
2016-09-09 14:00:00,50.48,50.49,50.41,50.42,76663.0,40.3583,40.3663,40.3023,40.3103,76663.0
2016-09-09 14:10:00,50.41,50.43,50.39,50.41,59777.0,40.3023,40.3183,40.2863,40.3023,59777.0
2016-09-09 14:20:00,50.41,50.42,50.32,50.34,130806.0,40.3023,40.3103,40.2304,40.2463,130806.0
2016-09-09 14:30:00,50.35,50.45,50.34,50.44,74200.0,40.2543,40.3343,40.2463,40.3263,74200.0
2016-09-09 14:40:00,50.44,50.46,50.27,50.28,100132.0,40.3263,40.3423,40.1904,40.1984,100132.0
2016-09-09 14:50:00,50.29,50.31,50.23,50.29,150932.0,40.2064,40.2224,40.1584,40.2064,150932.0
2016-09-09 15:00:00,50.29,50.34,50.25,50.26,107542.0,40.2064,40.2463,40.1744,40.1824,107542.0
2016-09-09 15:10:00,50.26,50.27,50.2,50.25,137201.0,40.1824,40.1904,40.1344,40.1744,137201.0
2016-09-09 15:20:00,50.25,50.26,50.16,50.16,148125.0,40.1744,40.1824,40.1024,40.1024,148125.0
2016-09-09 15:30:00,50.16,50.18,50.05,50.05,183916.0,40.1024,40.1184,40.0145,40.0145,183916.0
2016-09-09 15:40:00,50.05,50.06,49.89,49.91,366360.0,40.0145,40.0225,39.8866,39.9026,366360.0
2016-09-09 15:50:00,49.91,49.95,49.8,49.81,678032.0,39.9026,39.9345,39.8146,39.8226,678032.0
2016-09-12 09:30:00,49.74,49.98,49.59,49.93,154904.0,39.7667,39.9585,39.6467,39.9186,154904.0
2016-09-12 09:40:00,49.92,50.03,49.85,49.86,157652.0,39.9106,39.9985,39.8546,39.8626,157652.0
2016-09-12 09:50:00,49.85,49.93,49.81,49.86,108376.0,39.8546,39.9186,39.8226,39.8626,108376.0
2016-09-12 10:00:00,49.86,49.89,49.79,49.87,108841.0,39.8626,39.8866,39.8066,39.8706,108841.0
2016-09-12 10:10:00,49.86,49.9,49.82,49.89,125967.0,39.8626,39.8946,39.8306,39.8866,125967.0
2016-09-12 10:20:00,49.88,50.02,49.87,50.01,85639.0,39.8786,39.9905,39.8706,39.9825,85639.0
2016-09-12 10:30:00,50.01,50.05,49.93,49.94,85491.0,39.9825,40.0145,39.9186,39.9266,85491.0
2016-09-12 10:40:00,49.94,49.97,49.85,49.86,83711.0,39.9266,39.9505,39.8546,39.8626,83711.0
2016-09-12 10:50:00,49.86,49.86,49.8,49.82,66925.0,39.8626,39.8626,39.8146,39.8306,66925.0
2016-09-12 11:00:00,49.82,49.86,49.8,49.82,84102.0,39.8306,39.8626,39.8146,39.8306,84102.0
2016-09-12 11:10:00,49.82,49.86,49.81,49.85,81670.0,39.8306,39.8626,39.8226,39.8546,81670.0
2016-09-12 11:20:00,49.85,49.86,49.76,49.77,99401.0,39.8546,39.8626,39.7826,39.7906,99401.0
2016-09-12 11:30:00,49.76,49.85,49.75,49.84,90228.0,39.7826,39.8546,39.7746,39.8466,90228.0
2016-09-12 11:40:00,49.84,49.85,49.81,49.83,72978.0,39.8466,39.8546,39.8226,39.8386,72978.0
2016-09-12 11:50:00,49.83,49.84,49.8,49.8,58806.0,39.8386,39.8466,39.8146,39.8146,58806.0
2016-09-12 12:00:00,49.8,49.84,49.79,49.82,86130.0,39.8146,39.8466,39.8066,39.8306,86130.0
2016-09-12 12:10:00,49.83,49.84,49.81,49.81,51717.0,39.8386,39.8466,39.8226,39.8226,51717.0
2016-09-12 12:20:00,49.82,49.89,49.76,49.89,95433.0,39.8306,39.8866,39.7826,39.8866,95433.0
2016-09-12 12:30:00,49.89,49.96,49.89,49.96,60436.0,39.8866,39.9425,39.8866,39.9425,60436.0
2016-09-12 12:40:00,49.96,50.01,49.92,49.98,102238.0,39.9425,39.9825,39.9106,39.9585,102238.0
2016-09-12 12:50:00,49.99,50.1,49.98,50.09,80104.0,39.9665,40.0545,39.9585,40.0465,80104.0
2016-09-12 13:00:00,50.09,50.17,50.09,50.16,66262.0,40.0465,40.1104,40.0465,40.1024,66262.0
2016-09-12 13:10:00,50.17,50.29,50.16,50.2,130912.0,40.1104,40.2064,40.1024,40.1344,130912.0
2016-09-12 13:20:00,50.2,50.23,50.07,50.08,123573.0,40.1344,40.1584,40.0305,40.0385,123573.0
2016-09-12 13:30:00,50.09,50.13,50.01,50.11,93402.0,40.0465,40.0785,39.9825,40.0625,93402.0
2016-09-12 13:40:00,50.12,50.24,50.06,50.24,64074.0,40.0705,40.1664,40.0225,40.1664,64074.0
2016-09-12 13:50:00,50.25,50.31,50.22,50.3,82965.0,40.1744,40.2224,40.1504,40.2144,82965.0
2016-09-12 14:00:00,50.3,50.39,50.27,50.36,89359.0,40.2144,40.2863,40.1904,40.2623,89359.0
2016-09-12 14:10:00,50.37,50.45,50.34,50.44,90811.0,40.2703,40.3343,40.2463,40.3263,90811.0
2016-09-12 14:20:00,50.43,50.45,50.37,50.38,81803.0,40.3183,40.3343,40.2703,40.2783,81803.0
2016-09-12 14:30:00,50.39,50.5,50.38,50.5,69911.0,40.2863,40.3743,40.2783,40.3743,69911.0
2016-09-12 14:40:00,50.5,50.51,50.4,50.41,82751.0,40.3743,40.3823,40.2943,40.3023,82751.0
2016-09-12 14:50:00,50.41,50.43,50.36,50.37,74508.0,40.3023,40.3183,40.2623,40.2703,74508.0
2016-09-12 15:00:00,50.37,50.45,50.36,50.45,128574.0,40.2703,40.3343,40.2623,40.3343,128574.0
2016-09-12 15:10:00,50.44,50.46,50.33,50.35,81646.0,40.3263,40.3423,40.2384,40.2543,81646.0
2016-09-12 15:20:00,50.35,50.41,50.33,50.41,95854.0,40.2543,40.3023,40.2384,40.3023,95854.0
2016-09-12 15:30:00,50.41,50.41,50.33,50.37,125636.0,40.3023,40.3023,40.2384,40.2703,125636.0
2016-09-12 15:40:00,50.37,50.46,50.36,50.41,215927.0,40.2703,40.3423,40.2623,40.3023,215927.0
2016-09-12 15:50:00,50.4,50.41,50.32,50.34,438982.0,40.2943,40.3023,40.2304,40.2463,438982.0
2016-09-13 09:30:00,50.2,50.3,50.07,50.3,169746.0,40.1344,40.2144,40.0305,40.2144,169746.0
2016-09-13 09:40:00,50.3,50.31,50.22,50.23,84323.0,40.2144,40.2224,40.1504,40.1584,84323.0
2016-09-13 09:50:00,50.22,50.25,50.05,50.07,117971.0,40.1504,40.1744,40.0145,40.0305,117971.0
2016-09-13 10:00:00,50.06,50.2,50.05,50.12,79439.0,40.0225,40.1344,40.0145,40.0705,79439.0
2016-09-13 10:10:00,50.12,50.23,50.1,50.18,47005.0,40.0705,40.1584,40.0545,40.1184,47005.0
2016-09-13 10:20:00,50.18,50.19,50.08,50.08,51786.0,40.1184,40.1264,40.0385,40.0385,51786.0
2016-09-13 10:30:00,50.08,50.21,50.05,50.19,63486.0,40.0385,40.1424,40.0145,40.1264,63486.0
2016-09-13 10:40:00,50.19,50.22,50.08,50.11,59797.0,40.1264,40.1504,40.0385,40.0625,59797.0
2016-09-13 10:50:00,50.11,50.11,50.05,50.07,36260.0,40.0625,40.0625,40.0145,40.0305,36260.0
2016-09-13 11:00:00,50.07,50.15,50.06,50.14,49841.0,40.0305,40.0944,40.0225,40.0864,49841.0
2016-09-13 11:10:00,50.14,50.15,50.05,50.09,100660.0,40.0864,40.0944,40.0145,40.0465,100660.0
2016-09-13 11:20:00,50.09,50.1,50.01,50.01,83009.0,40.0465,40.0545,39.9825,39.9825,83009.0
2016-09-13 11:30:00,50.01,50.04,49.9,49.96,63511.0,39.9825,40.0065,39.8946,39.9425,63511.0
2016-09-13 11:40:00,49.95,50.06,49.93,49.99,63604.0,39.9345,40.0225,39.9186,39.9665,63604.0
2016-09-13 11:50:00,50.0,50.03,49.9,49.91,50039.0,39.9745,39.9985,39.8946,39.9026,50039.0
2016-09-13 12:00:00,49.92,50.01,49.91,49.96,162579.0,39.9106,39.9825,39.9026,39.9425,162579.0
2016-09-13 12:10:00,49.95,49.98,49.91,49.94,59146.0,39.9345,39.9585,39.9026,39.9266,59146.0
2016-09-13 12:20:00,49.94,49.97,49.83,49.84,43411.0,39.9266,39.9505,39.8386,39.8466,43411.0
2016-09-13 12:30:00,49.84,49.84,49.76,49.81,52822.0,39.8466,39.8466,39.7826,39.8226,52822.0
2016-09-13 12:40:00,49.82,49.82,49.75,49.76,46646.0,39.8306,39.8306,39.7746,39.7826,46646.0
2016-09-13 12:50:00,49.76,49.77,49.61,49.66,76562.0,39.7826,39.7906,39.6627,39.7027,76562.0
2016-09-13 13:00:00,49.67,49.69,49.59,49.68,71339.0,39.7107,39.7267,39.6467,39.7187,71339.0
2016-09-13 13:10:00,49.68,49.85,49.67,49.85,48356.0,39.7187,39.8546,39.7107,39.8546,48356.0
2016-09-13 13:20:00,49.86,49.9,49.78,49.86,59571.0,39.8626,39.8946,39.7986,39.8626,59571.0
2016-09-13 13:30:00,49.87,49.93,49.8,49.83,72713.0,39.8706,39.9186,39.8146,39.8386,72713.0
2016-09-13 13:40:00,49.83,49.86,49.72,49.75,67095.0,39.8386,39.8626,39.7507,39.7746,67095.0
2016-09-13 13:50:00,49.75,49.75,49.65,49.66,46908.0,39.7746,39.7746,39.6947,39.7027,46908.0
2016-09-13 14:00:00,49.65,49.7,49.62,49.68,45823.0,39.6947,39.7347,39.6707,39.7187,45823.0
2016-09-13 14:10:00,49.68,49.69,49.63,49.67,52800.0,39.7187,39.7267,39.6787,39.7107,52800.0
2016-09-13 14:20:00,49.68,49.74,49.65,49.69,47879.0,39.7187,39.7667,39.6947,39.7267,47879.0
2016-09-13 14:30:00,49.69,49.71,49.64,49.71,55143.0,39.7267,39.7427,39.6867,39.7427,55143.0
2016-09-13 14:40:00,49.72,49.83,49.71,49.8,49496.0,39.7507,39.8386,39.7427,39.8146,49496.0
2016-09-13 14:50:00,49.81,49.83,49.67,49.67,90227.0,39.8226,39.8386,39.7107,39.7107,90227.0
2016-09-13 15:00:00,49.67,49.69,49.63,49.65,86564.0,39.7107,39.7267,39.6787,39.6947,86564.0
2016-09-13 15:10:00,49.64,49.71,49.59,49.68,80061.0,39.6867,39.7427,39.6467,39.7187,80061.0
2016-09-13 15:20:00,49.68,49.74,49.68,49.72,89123.0,39.7187,39.7667,39.7187,39.7507,89123.0
2016-09-13 15:30:00,49.72,49.76,49.67,49.71,138939.0,39.7507,39.7826,39.7107,39.7427,138939.0
2016-09-13 15:40:00,49.7,49.7,49.5,49.57,321009.0,39.7347,39.7347,39.5748,39.6307,321009.0
2016-09-13 15:50:00,49.57,49.66,49.53,49.54,523682.0,39.6307,39.7027,39.5988,39.6068,523682.0
2016-09-14 09:30:00,49.64,49.71,49.39,49.43,320022.0,39.6867,39.7427,39.4868,39.5188,320022.0
2016-09-14 09:40:00,49.43,49.5,49.39,49.47,131264.0,39.5188,39.5748,39.4868,39.5508,131264.0
2016-09-14 09:50:00,49.48,49.55,49.46,49.51,125864.0,39.5588,39.6148,39.5428,39.5828,125864.0
2016-09-14 10:00:00,49.5,49.59,49.5,49.56,131885.0,39.5748,39.6467,39.5748,39.6227,131885.0
2016-09-14 10:10:00,49.55,49.57,49.53,49.55,109333.0,39.6148,39.6307,39.5988,39.6148,109333.0
2016-09-14 10:20:00,49.56,49.65,49.55,49.61,170508.0,39.6227,39.6947,39.6148,39.6627,170508.0
2016-09-14 10:30:00,49.61,49.65,49.56,49.57,134161.0,39.6627,39.6947,39.6227,39.6307,134161.0
2016-09-14 10:40:00,49.57,49.61,49.53,49.58,366631.0,39.6307,39.6627,39.5988,39.6387,366631.0
2016-09-14 10:50:00,49.58,49.63,49.57,49.62,147741.0,39.6387,39.6787,39.6307,39.6707,147741.0
2016-09-14 11:00:00,49.62,49.68,49.6,49.67,182628.0,39.6707,39.7187,39.6547,39.7107,182628.0
2016-09-14 11:10:00,49.68,49.7,49.61,49.66,139276.0,39.7187,39.7347,39.6627,39.7027,139276.0
2016-09-14 11:20:00,49.66,49.72,49.65,49.68,100682.0,39.7027,39.7507,39.6947,39.7187,100682.0
2016-09-14 11:30:00,49.67,49.67,49.59,49.66,256511.0,39.7107,39.7107,39.6467,39.7027,256511.0
2016-09-14 11:40:00,49.66,49.71,49.65,49.68,70407.0,39.7027,39.7427,39.6947,39.7187,70407.0
2016-09-14 11:50:00,49.68,49.72,49.67,49.71,193513.0,39.7187,39.7507,39.7107,39.7427,193513.0
2016-09-14 12:00:00,49.71,49.74,49.68,49.72,128858.0,39.7427,39.7667,39.7187,39.7507,128858.0
2016-09-14 12:10:00,49.72,49.74,49.69,49.73,97397.0,39.7507,39.7667,39.7267,39.7587,97397.0
2016-09-14 12:20:00,49.73,49.75,49.68,49.7,62430.0,39.7587,39.7746,39.7187,39.7347,62430.0
2016-09-14 12:30:00,49.71,49.72,49.66,49.67,63248.0,39.7427,39.7507,39.7027,39.7107,63248.0
2016-09-14 12:40:00,49.66,49.7,49.65,49.69,84132.0,39.7027,39.7347,39.6947,39.7267,84132.0
2016-09-14 12:50:00,49.69,49.69,49.58,49.61,65702.0,39.7267,39.7267,39.6387,39.6627,65702.0
2016-09-14 13:00:00,49.61,49.63,49.59,49.63,120605.0,39.6627,39.6787,39.6467,39.6787,120605.0
2016-09-14 13:10:00,49.63,49.64,49.58,49.61,99998.0,39.6787,39.6867,39.6387,39.6627,99998.0
2016-09-14 13:20:00,49.61,49.61,49.53,49.53,53770.0,39.6627,39.6627,39.5988,39.5988,53770.0
2016-09-14 13:30:00,49.54,49.55,49.49,49.54,58123.0,39.6068,39.6148,39.5668,39.6068,58123.0
2016-09-14 13:40:00,49.54,49.55,49.44,49.45,68529.0,39.6068,39.6148,39.5268,39.5348,68529.0
2016-09-14 13:50:00,49.44,49.47,49.43,49.44,124841.0,39.5268,39.5508,39.5188,39.5268,124841.0
2016-09-14 14:00:00,49.43,49.46,49.34,49.36,162458.0,39.5188,39.5428,39.4469,39.4628,162458.0
2016-09-14 14:10:00,49.37,49.37,49.31,49.37,84562.0,39.4708,39.4708,39.4229,39.4708,84562.0
2016-09-14 14:20:00,49.37,49.46,49.36,49.46,100651.0,39.4708,39.5428,39.4628,39.5428,100651.0
2016-09-14 14:30:00,49.46,49.48,49.42,49.43,73296.0,39.5428,39.5588,39.5108,39.5188,73296.0
2016-09-14 14:40:00,49.43,49.49,49.42,49.45,95535.0,39.5188,39.5668,39.5108,39.5348,95535.0
2016-09-14 14:50:00,49.46,49.5,49.44,49.48,124646.0,39.5428,39.5748,39.5268,39.5588,124646.0
2016-09-14 15:00:00,49.48,49.49,49.38,49.4,81384.0,39.5588,39.5668,39.4788,39.4948,81384.0
2016-09-14 15:10:00,49.4,49.41,49.34,49.35,91305.0,39.4948,39.5028,39.4469,39.4549,91305.0
2016-09-14 15:20:00,49.34,49.37,49.3,49.32,237617.0,39.4469,39.4708,39.4149,39.4309,237617.0
2016-09-14 15:30:00,49.32,49.4,49.32,49.4,213763.0,39.4309,39.4948,39.4309,39.4948,213763.0
2016-09-14 15:40:00,49.4,49.55,49.39,49.55,474797.0,39.4948,39.6148,39.4868,39.6148,474797.0
2016-09-14 15:50:00,49.55,49.63,49.54,49.63,1502332.0,39.6148,39.6787,39.6068,39.6787,1502332.0
2016-09-15 09:30:00,49.6,49.74,49.42,49.46,86106.0,39.6547,39.7667,39.5108,39.5428,86106.0
2016-09-15 09:40:00,49.46,49.58,49.43,49.53,81566.0,39.5428,39.6387,39.5188,39.5988,81566.0
2016-09-15 09:50:00,49.52,49.6,49.5,49.56,76470.0,39.5908,39.6547,39.5748,39.6227,76470.0
2016-09-15 10:00:00,49.56,49.67,49.55,49.65,85287.0,39.6227,39.7107,39.6148,39.6947,85287.0
2016-09-15 10:10:00,49.64,49.73,49.63,49.73,51309.0,39.6867,39.7587,39.6787,39.7587,51309.0
2016-09-15 10:20:00,49.74,49.74,49.65,49.65,35168.0,39.7667,39.7667,39.6947,39.6947,35168.0
2016-09-15 10:30:00,49.65,49.73,49.63,49.73,71282.0,39.6947,39.7587,39.6787,39.7587,71282.0
2016-09-15 10:40:00,49.72,49.74,49.68,49.72,53287.0,39.7507,39.7667,39.7187,39.7507,53287.0
2016-09-15 10:50:00,49.73,49.78,49.72,49.78,41835.0,39.7587,39.7986,39.7507,39.7986,41835.0
2016-09-15 11:00:00,49.78,49.83,49.77,49.82,67503.0,39.7986,39.8386,39.7906,39.8306,67503.0
2016-09-15 11:10:00,49.81,49.81,49.72,49.74,68375.0,39.8226,39.8226,39.7507,39.7667,68375.0
2016-09-15 11:20:00,49.73,49.8,49.7,49.78,96571.0,39.7587,39.8146,39.7347,39.7986,96571.0
2016-09-15 11:30:00,49.79,49.83,49.78,49.79,27610.0,39.8066,39.8386,39.7986,39.8066,27610.0
2016-09-15 11:40:00,49.79,49.81,49.72,49.72,49455.0,39.8066,39.8226,39.7507,39.7507,49455.0
2016-09-15 11:50:00,49.73,49.76,49.66,49.66,70564.0,39.7587,39.7826,39.7027,39.7027,70564.0
2016-09-15 12:00:00,49.67,49.67,49.62,49.64,39036.0,39.7107,39.7107,39.6707,39.6867,39036.0
2016-09-15 12:10:00,49.64,49.65,49.56,49.6,65860.0,39.6867,39.6947,39.6227,39.6547,65860.0
2016-09-15 12:20:00,49.6,49.61,49.54,49.57,49323.0,39.6547,39.6627,39.6068,39.6307,49323.0
2016-09-15 12:30:00,49.57,49.58,49.49,49.5,57610.0,39.6307,39.6387,39.5668,39.5748,57610.0
2016-09-15 12:40:00,49.5,49.52,49.46,49.5,26097.0,39.5748,39.5908,39.5428,39.5748,26097.0
2016-09-15 12:50:00,49.51,49.55,49.5,49.55,25580.0,39.5828,39.6148,39.5748,39.6148,25580.0
2016-09-15 13:00:00,49.55,49.61,49.55,49.59,36562.0,39.6148,39.6627,39.6148,39.6467,36562.0
2016-09-15 13:10:00,49.59,49.62,49.54,49.61,52432.0,39.6467,39.6707,39.6068,39.6627,52432.0
2016-09-15 13:20:00,49.61,49.63,49.56,49.58,33353.0,39.6627,39.6787,39.6227,39.6387,33353.0
2016-09-15 13:30:00,49.59,49.66,49.59,49.63,30917.0,39.6467,39.7027,39.6467,39.6787,30917.0
2016-09-15 13:40:00,49.63,49.7,49.62,49.69,52742.0,39.6787,39.7347,39.6707,39.7267,52742.0
2016-09-15 13:50:00,49.69,49.7,49.63,49.64,49314.0,39.7267,39.7347,39.6787,39.6867,49314.0
2016-09-15 14:00:00,49.65,49.68,49.62,49.67,30778.0,39.6947,39.7187,39.6707,39.7107,30778.0
2016-09-15 14:10:00,49.67,49.71,49.63,49.71,241462.0,39.7107,39.7427,39.6787,39.7427,241462.0
2016-09-15 14:20:00,49.71,49.71,49.67,49.71,37367.0,39.7427,39.7427,39.7107,39.7427,37367.0
2016-09-15 14:30:00,49.72,49.73,49.69,49.72,40896.0,39.7507,39.7587,39.7267,39.7507,40896.0
2016-09-15 14:40:00,49.72,49.73,49.68,49.69,53561.0,39.7507,39.7587,39.7187,39.7267,53561.0
2016-09-15 14:50:00,49.69,49.69,49.62,49.63,46392.0,39.7267,39.7267,39.6707,39.6787,46392.0
2016-09-15 15:00:00,49.63,49.67,49.63,49.65,50723.0,39.6787,39.7107,39.6787,39.6947,50723.0
2016-09-15 15:10:00,49.66,49.66,49.57,49.59,43701.0,39.7027,39.7027,39.6307,39.6467,43701.0
2016-09-15 15:20:00,49.59,49.62,49.58,49.61,54787.0,39.6467,39.6707,39.6387,39.6627,54787.0
2016-09-15 15:30:00,49.61,49.64,49.58,49.64,100799.0,39.6627,39.6867,39.6387,39.6867,100799.0
2016-09-15 15:40:00,49.64,49.65,49.57,49.58,105316.0,39.6867,39.6947,39.6307,39.6387,105316.0
2016-09-15 15:50:00,49.59,49.6,49.53,49.59,251298.0,39.6467,39.6547,39.5988,39.6467,251298.0
2016-09-16 09:30:00,49.46,49.46,49.22,49.32,477692.0,39.5428,39.5428,39.3509,39.4309,477692.0
2016-09-16 09:40:00,49.34,49.37,49.16,49.16,76638.0,39.4469,39.4708,39.3029,39.3029,76638.0
2016-09-16 09:50:00,49.16,49.24,49.1,49.21,52488.0,39.3029,39.3669,39.255,39.3429,52488.0
2016-09-16 10:00:00,49.22,49.23,49.14,49.21,54024.0,39.3509,39.3589,39.287,39.3429,54024.0
2016-09-16 10:10:00,49.22,49.28,49.21,49.27,34054.0,39.3509,39.3989,39.3429,39.3909,34054.0
2016-09-16 10:20:00,49.27,49.3,49.19,49.24,59464.0,39.3909,39.4149,39.3269,39.3669,59464.0
2016-09-16 10:30:00,49.23,49.3,49.21,49.3,93294.0,39.3589,39.4149,39.3429,39.4149,93294.0
2016-09-16 10:40:00,49.3,49.35,49.27,49.34,45558.0,39.4149,39.4549,39.3909,39.4469,45558.0
2016-09-16 10:50:00,49.34,49.41,49.34,49.35,35412.0,39.4469,39.5028,39.4469,39.4549,35412.0
2016-09-16 11:00:00,49.35,49.38,49.32,49.36,69682.0,39.4549,39.4788,39.4309,39.4628,69682.0
2016-09-16 11:10:00,49.35,49.38,49.32,49.34,44937.0,39.4549,39.4788,39.4309,39.4469,44937.0
2016-09-16 11:20:00,49.35,49.4,49.32,49.34,38061.0,39.4549,39.4948,39.4309,39.4469,38061.0
2016-09-16 11:30:00,49.35,49.37,49.31,49.35,28080.0,39.4549,39.4708,39.4229,39.4549,28080.0
2016-09-16 11:40:00,49.36,49.38,49.33,49.35,24246.0,39.4628,39.4788,39.4389,39.4549,24246.0
2016-09-16 11:50:00,49.35,49.35,49.31,49.34,25928.0,39.4549,39.4549,39.4229,39.4469,25928.0
2016-09-16 12:00:00,49.34,49.44,49.33,49.44,32817.0,39.4469,39.5268,39.4389,39.5268,32817.0
2016-09-16 12:10:00,49.44,49.44,49.36,49.41,38382.0,39.5268,39.5268,39.4628,39.5028,38382.0
2016-09-16 12:20:00,49.4,49.46,49.4,49.41,27143.0,39.4948,39.5428,39.4948,39.5028,27143.0
2016-09-16 12:30:00,49.43,49.45,49.39,49.43,31615.0,39.5188,39.5348,39.4868,39.5188,31615.0
2016-09-16 12:40:00,49.43,49.45,49.4,49.43,29334.0,39.5188,39.5348,39.4948,39.5188,29334.0
2016-09-16 12:50:00,49.42,49.42,49.34,49.34,36624.0,39.5108,39.5108,39.4469,39.4469,36624.0
2016-09-16 13:00:00,49.34,49.36,49.31,49.34,37374.0,39.4469,39.4628,39.4229,39.4469,37374.0
2016-09-16 13:10:00,49.33,49.34,49.27,49.29,35685.0,39.4389,39.4469,39.3909,39.4069,35685.0
2016-09-16 13:20:00,49.28,49.34,49.27,49.33,39081.0,39.3989,39.4469,39.3909,39.4389,39081.0
2016-09-16 13:30:00,49.33,49.34,49.3,49.32,33502.0,39.4389,39.4469,39.4149,39.4309,33502.0
2016-09-16 13:40:00,49.31,49.32,49.22,49.25,34107.0,39.4229,39.4309,39.3509,39.3749,34107.0
2016-09-16 13:50:00,49.26,49.29,49.24,49.24,27850.0,39.3829,39.4069,39.3669,39.3669,27850.0
2016-09-16 14:00:00,49.24,49.35,49.21,49.34,49044.0,39.3669,39.4549,39.3429,39.4469,49044.0
2016-09-16 14:10:00,49.34,49.35,49.25,49.26,46257.0,39.4469,39.4549,39.3749,39.3829,46257.0
2016-09-16 14:20:00,49.27,49.3,49.25,49.29,37640.0,39.3909,39.4149,39.3749,39.4069,37640.0
2016-09-16 14:30:00,49.3,49.36,49.3,49.35,50469.0,39.4149,39.4628,39.4149,39.4549,50469.0
2016-09-16 14:40:00,49.35,49.38,49.34,49.34,43447.0,39.4549,39.4788,39.4469,39.4469,43447.0
2016-09-16 14:50:00,49.34,49.38,49.27,49.28,84017.0,39.4469,39.4788,39.3909,39.3989,84017.0
2016-09-16 15:00:00,49.27,49.32,49.27,49.29,56607.0,39.3909,39.4309,39.3909,39.4069,56607.0
2016-09-16 15:10:00,49.29,49.3,49.26,49.28,63908.0,39.4069,39.4149,39.3829,39.3989,63908.0
2016-09-16 15:20:00,49.28,49.31,49.27,49.29,64242.0,39.3989,39.4229,39.3909,39.4069,64242.0
2016-09-16 15:30:00,49.3,49.39,49.29,49.37,93013.0,39.4149,39.4868,39.4069,39.4708,93013.0
2016-09-16 15:40:00,49.37,49.45,49.36,49.4,176797.0,39.4708,39.5348,39.4628,39.4948,176797.0
2016-09-16 15:50:00,49.4,49.41,49.34,49.37,313005.0,39.4948,39.5028,39.4469,39.4708,313005.0
2016-09-19 09:30:00,49.22,49.3,48.72,49.25,144759.0,39.3509,39.4149,38.9512,39.3749,144759.0
2016-09-19 09:40:00,49.25,49.48,49.2,49.44,71853.0,39.3749,39.5588,39.3349,39.5268,71853.0
2016-09-19 09:50:00,49.43,49.43,49.36,49.39,52105.0,39.5188,39.5188,39.4628,39.4868,52105.0
2016-09-19 10:00:00,49.4,49.54,49.39,49.53,55185.0,39.4948,39.6068,39.4868,39.5988,55185.0
2016-09-19 10:10:00,49.53,49.53,49.37,49.38,54372.0,39.5988,39.5988,39.4708,39.4788,54372.0
2016-09-19 10:20:00,49.38,49.4,49.32,49.37,53755.0,39.4788,39.4948,39.4309,39.4708,53755.0
2016-09-19 10:30:00,49.38,49.42,49.31,49.34,41343.0,39.4788,39.5108,39.4229,39.4469,41343.0
2016-09-19 10:40:00,49.34,49.37,49.31,49.33,48713.0,39.4469,39.4708,39.4229,39.4389,48713.0
2016-09-19 10:50:00,49.33,49.42,49.32,49.33,49847.0,39.4389,39.5108,39.4309,39.4389,49847.0
2016-09-19 11:00:00,49.34,49.37,49.31,49.36,72621.0,39.4469,39.4708,39.4229,39.4628,72621.0
2016-09-19 11:10:00,49.36,49.4,49.32,49.37,37949.0,39.4628,39.4948,39.4309,39.4708,37949.0
2016-09-19 11:20:00,49.37,49.37,49.3,49.33,32822.0,39.4708,39.4708,39.4149,39.4389,32822.0
2016-09-19 11:30:00,49.33,49.36,49.28,49.35,66727.0,39.4389,39.4628,39.3989,39.4549,66727.0
2016-09-19 11:40:00,49.36,49.42,49.35,49.41,53578.0,39.4628,39.5108,39.4549,39.5028,53578.0
2016-09-19 11:50:00,49.41,49.44,49.38,49.41,29041.0,39.5028,39.5268,39.4788,39.5028,29041.0
2016-09-19 12:00:00,49.41,49.45,49.39,49.41,43077.0,39.5028,39.5348,39.4868,39.5028,43077.0
2016-09-19 12:10:00,49.41,49.41,49.29,49.32,62192.0,39.5028,39.5028,39.4069,39.4309,62192.0
2016-09-19 12:20:00,49.33,49.39,49.33,49.36,40857.0,39.4389,39.4868,39.4389,39.4628,40857.0
2016-09-19 12:30:00,49.36,49.44,49.36,49.42,39103.0,39.4628,39.5268,39.4628,39.5108,39103.0
2016-09-19 12:40:00,49.42,49.46,49.39,49.4,27518.0,39.5108,39.5428,39.4868,39.4948,27518.0
2016-09-19 12:50:00,49.4,49.43,49.34,49.36,38971.0,39.4948,39.5188,39.4469,39.4628,38971.0
2016-09-19 13:00:00,49.35,49.42,49.31,49.38,44342.0,39.4549,39.5108,39.4229,39.4788,44342.0
2016-09-19 13:10:00,49.38,49.41,49.35,49.39,23209.0,39.4788,39.5028,39.4549,39.4868,23209.0
2016-09-19 13:20:00,49.39,49.41,49.38,49.4,28564.0,39.4868,39.5028,39.4788,39.4948,28564.0
2016-09-19 13:30:00,49.4,49.4,49.27,49.28,36054.0,39.4948,39.4948,39.3909,39.3989,36054.0
2016-09-19 13:40:00,49.28,49.29,49.26,49.29,31246.0,39.3989,39.4069,39.3829,39.4069,31246.0
2016-09-19 13:50:00,49.28,49.37,49.26,49.37,50264.0,39.3989,39.4708,39.3829,39.4708,50264.0
2016-09-19 14:00:00,49.37,49.4,49.35,49.37,27227.0,39.4708,39.4948,39.4549,39.4708,27227.0
2016-09-19 14:10:00,49.36,49.4,49.36,49.39,35504.0,39.4628,39.4948,39.4628,39.4868,35504.0
2016-09-19 14:20:00,49.38,49.39,49.35,49.37,28379.0,39.4788,39.4868,39.4549,39.4708,28379.0
2016-09-19 14:30:00,49.38,49.41,49.35,49.36,26890.0,39.4788,39.5028,39.4549,39.4628,26890.0
2016-09-19 14:40:00,49.35,49.45,49.35,49.4,45538.0,39.4549,39.5348,39.4549,39.4948,45538.0
2016-09-19 14:50:00,49.4,49.4,49.35,49.37,46683.0,39.4948,39.4948,39.4549,39.4708,46683.0
2016-09-19 15:00:00,49.37,49.37,49.29,49.3,61626.0,39.4708,39.4708,39.4069,39.4149,61626.0
2016-09-19 15:10:00,49.29,49.34,49.25,49.3,80757.0,39.4069,39.4469,39.3749,39.4149,80757.0
2016-09-19 15:20:00,49.3,49.33,49.27,49.27,71185.0,39.4149,39.4389,39.3909,39.3909,71185.0
2016-09-19 15:30:00,49.28,49.29,49.21,49.26,73363.0,39.3989,39.4069,39.3429,39.3829,73363.0
2016-09-19 15:40:00,49.26,49.33,49.24,49.3,117903.0,39.3829,39.4389,39.3669,39.4149,117903.0
2016-09-19 15:50:00,49.31,49.32,49.23,49.24,227803.0,39.4229,39.4309,39.3589,39.3669,227803.0
2016-09-20 09:30:00,49.45,49.51,49.26,49.32,99526.0,39.5348,39.5828,39.3829,39.4309,99526.0
2016-09-20 09:40:00,49.32,49.4,49.28,49.4,80360.0,39.4309,39.4948,39.3989,39.4948,80360.0
2016-09-20 09:50:00,49.4,49.4,49.29,49.32,59137.0,39.4948,39.4948,39.4069,39.4309,59137.0
2016-09-20 10:00:00,49.31,49.35,49.29,49.29,98302.0,39.4229,39.4549,39.4069,39.4069,98302.0
2016-09-20 10:10:00,49.29,49.35,49.26,49.33,94763.0,39.4069,39.4549,39.3829,39.4389,94763.0
2016-09-20 10:20:00,49.33,49.36,49.29,49.34,75049.0,39.4389,39.4628,39.4069,39.4469,75049.0
2016-09-20 10:30:00,49.34,49.34,49.2,49.2,57227.0,39.4469,39.4469,39.3349,39.3349,57227.0
2016-09-20 10:40:00,49.2,49.26,49.18,49.26,53469.0,39.3349,39.3829,39.3189,39.3829,53469.0
2016-09-20 10:50:00,49.25,49.25,49.19,49.23,37497.0,39.3749,39.3749,39.3269,39.3589,37497.0
2016-09-20 11:00:00,49.23,49.24,49.21,49.21,51268.0,39.3589,39.3669,39.3429,39.3429,51268.0
2016-09-20 11:10:00,49.21,49.24,49.18,49.18,32298.0,39.3429,39.3669,39.3189,39.3189,32298.0
2016-09-20 11:20:00,49.19,49.2,49.14,49.17,50723.0,39.3269,39.3349,39.287,39.3109,50723.0
2016-09-20 11:30:00,49.18,49.18,49.12,49.16,29591.0,39.3189,39.3189,39.271,39.3029,29591.0
2016-09-20 11:40:00,49.15,49.18,49.12,49.15,30177.0,39.295,39.3189,39.271,39.295,30177.0
2016-09-20 11:50:00,49.16,49.19,49.14,49.14,41127.0,39.3029,39.3269,39.287,39.287,41127.0
2016-09-20 12:00:00,49.13,49.17,49.11,49.13,47662.0,39.279,39.3109,39.263,39.279,47662.0
2016-09-20 12:10:00,49.13,49.16,49.09,49.1,43407.0,39.279,39.3029,39.247,39.255,43407.0
2016-09-20 12:20:00,49.11,49.14,49.1,49.11,32500.0,39.263,39.287,39.255,39.263,32500.0
2016-09-20 12:30:00,49.11,49.15,49.1,49.15,23066.0,39.263,39.295,39.255,39.295,23066.0
2016-09-20 12:40:00,49.15,49.15,49.09,49.09,36997.0,39.295,39.295,39.247,39.247,36997.0
2016-09-20 12:50:00,49.09,49.16,49.07,49.08,78979.0,39.247,39.3029,39.231,39.239,78979.0
2016-09-20 13:00:00,49.08,49.09,49.04,49.09,41363.0,39.239,39.247,39.207,39.247,41363.0
2016-09-20 13:10:00,49.09,49.17,49.09,49.16,99063.0,39.247,39.3109,39.247,39.3029,99063.0
2016-09-20 13:20:00,49.16,49.16,49.11,49.14,51937.0,39.3029,39.3029,39.263,39.287,51937.0
2016-09-20 13:30:00,49.15,49.24,49.15,49.22,28336.0,39.295,39.3669,39.295,39.3509,28336.0
2016-09-20 13:40:00,49.22,49.23,49.19,49.22,33644.0,39.3509,39.3589,39.3269,39.3509,33644.0
2016-09-20 13:50:00,49.22,49.24,49.18,49.18,47985.0,39.3509,39.3669,39.3189,39.3189,47985.0
2016-09-20 14:00:00,49.18,49.2,49.16,49.17,38183.0,39.3189,39.3349,39.3029,39.3109,38183.0
2016-09-20 14:10:00,49.17,49.17,49.16,49.17,18329.0,39.3109,39.3109,39.3029,39.3109,18329.0
2016-09-20 14:20:00,49.17,49.22,49.15,49.21,65745.0,39.3109,39.3509,39.295,39.3429,65745.0
2016-09-20 14:30:00,49.2,49.27,49.19,49.26,77776.0,39.3349,39.3909,39.3269,39.3829,77776.0
2016-09-20 14:40:00,49.26,49.26,49.21,49.23,37464.0,39.3829,39.3829,39.3429,39.3589,37464.0
2016-09-20 14:50:00,49.23,49.26,49.2,49.21,30971.0,39.3589,39.3829,39.3349,39.3429,30971.0
2016-09-20 15:00:00,49.22,49.24,49.21,49.23,15860.0,39.3509,39.3669,39.3429,39.3589,15860.0
2016-09-20 15:10:00,49.23,49.24,49.22,49.24,30112.0,39.3589,39.3669,39.3509,39.3669,30112.0
2016-09-20 15:20:00,49.24,49.26,49.22,49.23,46333.0,39.3669,39.3829,39.3509,39.3589,46333.0
2016-09-20 15:30:00,49.22,49.22,49.17,49.2,59184.0,39.3509,39.3509,39.3109,39.3349,59184.0
2016-09-20 15:40:00,49.2,49.22,49.17,49.21,101491.0,39.3349,39.3509,39.3109,39.3429,101491.0
2016-09-20 15:50:00,49.2,49.2,49.09,49.1,279724.0,39.3349,39.3349,39.247,39.255,279724.0
2016-09-21 09:30:00,49.11,49.21,49.11,49.13,553389.0,39.263,39.3429,39.263,39.279,553389.0
2016-09-21 09:40:00,49.13,49.26,49.05,49.2,149713.0,39.279,39.3829,39.215,39.3349,149713.0
2016-09-21 09:50:00,49.19,49.41,49.15,49.39,416274.0,39.3269,39.5028,39.295,39.4868,416274.0
2016-09-21 10:00:00,49.38,49.39,49.18,49.2,75074.0,39.4788,39.4868,39.3189,39.3349,75074.0
2016-09-21 10:10:00,49.21,49.26,49.18,49.23,44769.0,39.3429,39.3829,39.3189,39.3589,44769.0
2016-09-21 10:20:00,49.23,49.24,49.18,49.2,86265.0,39.3589,39.3669,39.3189,39.3349,86265.0
2016-09-21 10:30:00,49.2,49.23,49.18,49.23,43676.0,39.3349,39.3589,39.3189,39.3589,43676.0
2016-09-21 10:40:00,49.22,49.27,49.19,49.22,72968.0,39.3509,39.3909,39.3269,39.3509,72968.0
2016-09-21 10:50:00,49.22,49.33,49.2,49.28,98182.0,39.3509,39.4389,39.3349,39.3989,98182.0
2016-09-21 11:00:00,49.28,49.31,49.27,49.29,52015.0,39.3989,39.4229,39.3909,39.4069,52015.0
2016-09-21 11:10:00,49.29,49.31,49.24,49.25,82849.0,39.4069,39.4229,39.3669,39.3749,82849.0
2016-09-21 11:20:00,49.25,49.28,49.23,49.28,127314.0,39.3749,39.3989,39.3589,39.3989,127314.0
2016-09-21 11:30:00,49.27,49.27,49.18,49.22,37036.0,39.3909,39.3909,39.3189,39.3509,37036.0
2016-09-21 11:40:00,49.22,49.26,49.18,49.24,46508.0,39.3509,39.3829,39.3189,39.3669,46508.0
2016-09-21 11:50:00,49.24,49.27,49.2,49.24,62662.0,39.3669,39.3909,39.3349,39.3669,62662.0
2016-09-21 12:00:00,49.24,49.26,49.2,49.22,48718.0,39.3669,39.3829,39.3349,39.3509,48718.0
2016-09-21 12:10:00,49.2,49.2,49.15,49.16,51518.0,39.3349,39.3349,39.295,39.3029,51518.0
2016-09-21 12:20:00,49.16,49.2,49.16,49.18,44012.0,39.3029,39.3349,39.3029,39.3189,44012.0
2016-09-21 12:30:00,49.18,49.18,49.1,49.1,23754.0,39.3189,39.3189,39.255,39.255,23754.0
2016-09-21 12:40:00,49.09,49.13,49.09,49.09,23846.0,39.247,39.279,39.247,39.247,23846.0
2016-09-21 12:50:00,49.08,49.19,49.08,49.16,37267.0,39.239,39.3269,39.239,39.3029,37267.0
2016-09-21 13:00:00,49.17,49.23,49.16,49.23,40379.0,39.3109,39.3589,39.3029,39.3589,40379.0
2016-09-21 13:10:00,49.22,49.27,49.21,49.26,86240.0,39.3509,39.3909,39.3429,39.3829,86240.0
2016-09-21 13:20:00,49.26,49.27,49.19,49.2,63110.0,39.3829,39.3909,39.3269,39.3349,63110.0
2016-09-21 13:30:00,49.21,49.23,49.19,49.19,41426.0,39.3429,39.3589,39.3269,39.3269,41426.0
2016-09-21 13:40:00,49.2,49.23,49.16,49.2,55090.0,39.3349,39.3589,39.3029,39.3349,55090.0
2016-09-21 13:50:00,49.2,49.31,49.19,49.25,127834.0,39.3349,39.4229,39.3269,39.3749,127834.0
2016-09-21 14:00:00,49.26,49.42,49.23,49.34,100290.0,39.3829,39.5108,39.3589,39.4469,100290.0
2016-09-21 14:10:00,49.35,49.54,49.35,49.51,123972.0,39.4549,39.6068,39.4549,39.5828,123972.0
2016-09-21 14:20:00,49.51,49.52,49.35,49.38,54350.0,39.5828,39.5908,39.4549,39.4788,54350.0
2016-09-21 14:30:00,49.37,49.45,49.32,49.44,56642.0,39.4708,39.5348,39.4309,39.5268,56642.0
2016-09-21 14:40:00,49.42,49.51,49.4,49.51,91743.0,39.5108,39.5828,39.4948,39.5828,91743.0
2016-09-21 14:50:00,49.51,49.56,49.45,49.53,106529.0,39.5828,39.6227,39.5348,39.5988,106529.0
2016-09-21 15:00:00,49.54,49.59,49.5,49.56,51821.0,39.6068,39.6467,39.5748,39.6227,51821.0
2016-09-21 15:10:00,49.56,49.65,49.56,49.61,45998.0,39.6227,39.6947,39.6227,39.6627,45998.0
2016-09-21 15:20:00,49.6,49.69,49.6,49.66,75318.0,39.6547,39.7267,39.6547,39.7027,75318.0
2016-09-21 15:30:00,49.66,49.74,49.66,49.72,100606.0,39.7027,39.7667,39.7027,39.7507,100606.0
2016-09-21 15:40:00,49.72,49.78,49.71,49.73,157649.0,39.7507,39.7986,39.7427,39.7587,157649.0
2016-09-21 15:50:00,49.75,49.76,49.67,49.7,320387.0,39.7746,39.7826,39.7107,39.7347,320387.0
2016-09-22 09:30:00,49.94,50.13,49.8,49.99,150935.0,39.9266,40.0785,39.8146,39.9665,150935.0
2016-09-22 09:40:00,49.99,49.99,49.79,49.85,102560.0,39.9665,39.9665,39.8066,39.8546,102560.0
2016-09-22 09:50:00,49.86,50.03,49.84,49.94,280090.0,39.8626,39.9985,39.8466,39.9266,280090.0
2016-09-22 10:00:00,49.94,49.99,49.91,49.94,93529.0,39.9266,39.9665,39.9026,39.9266,93529.0
2016-09-22 10:10:00,49.95,50.06,49.91,50.02,106878.0,39.9345,40.0225,39.9026,39.9905,106878.0
2016-09-22 10:20:00,50.01,50.03,49.94,49.94,100254.0,39.9825,39.9985,39.9266,39.9266,100254.0
2016-09-22 10:30:00,49.93,50.05,49.92,50.04,148655.0,39.9186,40.0145,39.9106,40.0065,148655.0
2016-09-22 10:40:00,50.05,50.05,49.97,49.98,53830.0,40.0145,40.0145,39.9505,39.9585,53830.0
2016-09-22 10:50:00,49.97,49.99,49.91,49.91,31542.0,39.9505,39.9665,39.9026,39.9026,31542.0
2016-09-22 11:00:00,49.91,49.92,49.84,49.87,31388.0,39.9026,39.9106,39.8466,39.8706,31388.0
2016-09-22 11:10:00,49.87,49.89,49.85,49.88,38336.0,39.8706,39.8866,39.8546,39.8786,38336.0
2016-09-22 11:20:00,49.88,49.92,49.85,49.91,64966.0,39.8786,39.9106,39.8546,39.9026,64966.0
2016-09-22 11:30:00,49.92,49.99,49.9,49.94,45580.0,39.9106,39.9665,39.8946,39.9266,45580.0
2016-09-22 11:40:00,49.94,49.96,49.9,49.93,37185.0,39.9266,39.9425,39.8946,39.9186,37185.0
2016-09-22 11:50:00,49.92,49.94,49.9,49.93,21526.0,39.9106,39.9266,39.8946,39.9186,21526.0
2016-09-22 12:00:00,49.93,49.95,49.89,49.93,28874.0,39.9186,39.9345,39.8866,39.9186,28874.0
2016-09-22 12:10:00,49.93,49.95,49.9,49.91,36744.0,39.9186,39.9345,39.8946,39.9026,36744.0
2016-09-22 12:20:00,49.91,50.03,49.89,50.02,71833.0,39.9026,39.9985,39.8866,39.9905,71833.0
2016-09-22 12:30:00,50.03,50.03,50.0,50.01,21097.0,39.9985,39.9985,39.9745,39.9825,21097.0
2016-09-22 12:40:00,50.02,50.04,50.0,50.01,21852.0,39.9905,40.0065,39.9745,39.9825,21852.0
2016-09-22 12:50:00,50.01,50.05,50.0,50.05,17876.0,39.9825,40.0145,39.9745,40.0145,17876.0
2016-09-22 13:00:00,50.05,50.11,50.04,50.1,48209.0,40.0145,40.0625,40.0065,40.0545,48209.0
2016-09-22 13:10:00,50.1,50.13,50.1,50.12,33315.0,40.0545,40.0785,40.0545,40.0705,33315.0
2016-09-22 13:20:00,50.12,50.15,50.1,50.12,44772.0,40.0705,40.0944,40.0545,40.0705,44772.0
2016-09-22 13:30:00,50.13,50.17,50.13,50.16,32988.0,40.0785,40.1104,40.0785,40.1024,32988.0
2016-09-22 13:40:00,50.16,50.16,50.11,50.13,30051.0,40.1024,40.1024,40.0625,40.0785,30051.0
2016-09-22 13:50:00,50.13,50.14,50.11,50.11,26066.0,40.0785,40.0864,40.0625,40.0625,26066.0
2016-09-22 14:00:00,50.1,50.14,50.09,50.11,14331.0,40.0545,40.0864,40.0465,40.0625,14331.0
2016-09-22 14:10:00,50.11,50.13,49.96,49.96,56537.0,40.0625,40.0785,39.9425,39.9425,56537.0
2016-09-22 14:20:00,49.97,50.02,49.94,49.98,74824.0,39.9505,39.9905,39.9266,39.9585,74824.0
2016-09-22 14:30:00,49.97,50.0,49.91,49.92,62831.0,39.9505,39.9745,39.9026,39.9106,62831.0
2016-09-22 14:40:00,49.93,49.94,49.89,49.92,45417.0,39.9186,39.9266,39.8866,39.9106,45417.0
2016-09-22 14:50:00,49.91,49.98,49.89,49.98,48174.0,39.9026,39.9585,39.8866,39.9585,48174.0
2016-09-22 15:00:00,49.98,50.05,49.97,50.04,79966.0,39.9585,40.0145,39.9505,40.0065,79966.0
2016-09-22 15:10:00,50.04,50.08,50.02,50.03,64453.0,40.0065,40.0385,39.9905,39.9985,64453.0
2016-09-22 15:20:00,50.03,50.05,50.01,50.03,75758.0,39.9985,40.0145,39.9825,39.9985,75758.0
2016-09-22 15:30:00,50.03,50.07,50.0,50.07,94982.0,39.9985,40.0305,39.9745,40.0305,94982.0
2016-09-22 15:40:00,50.07,50.08,50.0,50.01,105529.0,40.0305,40.0385,39.9745,39.9825,105529.0
2016-09-22 15:50:00,50.01,50.07,49.98,50.01,239238.0,39.9825,40.0305,39.9585,39.9825,239238.0
2016-09-23 09:30:00,49.8,50.15,49.8,49.89,112343.0,39.8146,40.0944,39.8146,39.8866,112343.0
2016-09-23 09:40:00,49.88,49.88,49.64,49.64,95670.0,39.8786,39.8786,39.6867,39.6867,95670.0
2016-09-23 09:50:00,49.63,49.63,49.53,49.57,65004.0,39.6787,39.6787,39.5988,39.6307,65004.0
2016-09-23 10:00:00,49.57,49.62,49.55,49.55,102164.0,39.6307,39.6707,39.6148,39.6148,102164.0
2016-09-23 10:10:00,49.55,49.59,49.5,49.57,69813.0,39.6148,39.6467,39.5748,39.6307,69813.0
2016-09-23 10:20:00,49.56,49.63,49.56,49.63,50694.0,39.6227,39.6787,39.6227,39.6787,50694.0
2016-09-23 10:30:00,49.63,49.67,49.62,49.63,72985.0,39.6787,39.7107,39.6707,39.6787,72985.0
2016-09-23 10:40:00,49.63,49.69,49.61,49.68,64124.0,39.6787,39.7267,39.6627,39.7187,64124.0
2016-09-23 10:50:00,49.67,49.73,49.66,49.66,34732.0,39.7107,39.7587,39.7027,39.7027,34732.0
2016-09-23 11:00:00,49.65,49.66,49.58,49.6,60790.0,39.6947,39.7027,39.6387,39.6547,60790.0
2016-09-23 11:10:00,49.6,49.63,49.58,49.63,44894.0,39.6547,39.6787,39.6387,39.6787,44894.0
2016-09-23 11:20:00,49.62,49.66,49.61,49.66,58739.0,39.6707,39.7027,39.6627,39.7027,58739.0
2016-09-23 11:30:00,49.66,49.69,49.63,49.63,86229.0,39.7027,39.7267,39.6787,39.6787,86229.0
2016-09-23 11:40:00,49.64,49.64,49.54,49.55,44652.0,39.6867,39.6867,39.6068,39.6148,44652.0
2016-09-23 11:50:00,49.55,49.69,49.54,49.68,90399.0,39.6148,39.7267,39.6068,39.7187,90399.0
2016-09-23 12:00:00,49.68,49.73,49.68,49.72,92729.0,39.7187,39.7587,39.7187,39.7507,92729.0
2016-09-23 12:10:00,49.72,49.74,49.7,49.73,34576.0,39.7507,39.7667,39.7347,39.7587,34576.0
2016-09-23 12:20:00,49.74,49.77,49.73,49.75,27364.0,39.7667,39.7906,39.7587,39.7746,27364.0
2016-09-23 12:30:00,49.74,49.75,49.71,49.73,32743.0,39.7667,39.7746,39.7427,39.7587,32743.0
2016-09-23 12:40:00,49.73,49.74,49.7,49.71,23032.0,39.7587,39.7667,39.7347,39.7427,23032.0
2016-09-23 12:50:00,49.72,49.74,49.71,49.73,26453.0,39.7507,39.7667,39.7427,39.7587,26453.0
2016-09-23 13:00:00,49.74,49.74,49.69,49.71,42186.0,39.7667,39.7667,39.7267,39.7427,42186.0
2016-09-23 13:10:00,49.71,49.71,49.68,49.69,37100.0,39.7427,39.7427,39.7187,39.7267,37100.0
2016-09-23 13:20:00,49.69,49.71,49.66,49.66,27330.0,39.7267,39.7427,39.7027,39.7027,27330.0
2016-09-23 13:30:00,49.67,49.67,49.63,49.63,23394.0,39.7107,39.7107,39.6787,39.6787,23394.0
2016-09-23 13:40:00,49.64,49.67,49.62,49.63,32602.0,39.6867,39.7107,39.6707,39.6787,32602.0
2016-09-23 13:50:00,49.63,49.69,49.61,49.66,52474.0,39.6787,39.7267,39.6627,39.7027,52474.0
2016-09-23 14:00:00,49.67,49.69,49.65,49.65,45095.0,39.7107,39.7267,39.6947,39.6947,45095.0
2016-09-23 14:10:00,49.65,49.67,49.63,49.65,54191.0,39.6947,39.7107,39.6787,39.6947,54191.0
2016-09-23 14:20:00,49.64,49.65,49.62,49.64,26959.0,39.6867,39.6947,39.6707,39.6867,26959.0
2016-09-23 14:30:00,49.64,49.64,49.61,49.61,17274.0,39.6867,39.6867,39.6627,39.6627,17274.0
2016-09-23 14:40:00,49.61,49.61,49.58,49.61,49490.0,39.6627,39.6627,39.6387,39.6627,49490.0
2016-09-23 14:50:00,49.61,49.75,49.6,49.75,109353.0,39.6627,39.7746,39.6547,39.7746,109353.0
2016-09-23 15:00:00,49.75,49.86,49.74,49.82,94868.0,39.7746,39.8626,39.7667,39.8306,94868.0
2016-09-23 15:10:00,49.82,49.82,49.68,49.7,86372.0,39.8306,39.8306,39.7187,39.7347,86372.0
2016-09-23 15:20:00,49.7,49.71,49.67,49.71,44769.0,39.7347,39.7427,39.7107,39.7427,44769.0
2016-09-23 15:30:00,49.71,49.75,49.64,49.65,80587.0,39.7427,39.7746,39.6867,39.6947,80587.0
2016-09-23 15:40:00,49.65,49.65,49.55,49.56,130341.0,39.6947,39.6947,39.6148,39.6227,130341.0
2016-09-23 15:50:00,49.57,49.62,49.55,49.55,220597.0,39.6307,39.6707,39.6148,39.6148,220597.0
2016-09-26 09:30:00,49.28,49.31,48.82,48.83,216745.0,39.3989,39.4229,39.0311,39.0391,216745.0
2016-09-26 09:40:00,48.83,48.83,48.72,48.77,208876.0,39.0391,39.0391,38.9512,38.9911,208876.0
2016-09-26 09:50:00,48.77,48.82,48.75,48.81,116024.0,38.9911,39.0311,38.9752,39.0231,116024.0
2016-09-26 10:00:00,48.82,48.98,48.81,48.95,155627.0,39.0311,39.159,39.0231,39.1351,155627.0
2016-09-26 10:10:00,48.95,48.96,48.88,48.95,88102.0,39.1351,39.1431,39.0791,39.1351,88102.0
2016-09-26 10:20:00,48.95,49.01,48.9,48.91,74559.0,39.1351,39.183,39.0951,39.1031,74559.0
2016-09-26 10:30:00,48.91,48.99,48.91,48.97,82291.0,39.1031,39.167,39.1031,39.151,82291.0
2016-09-26 10:40:00,48.96,49.01,48.95,49.0,90358.0,39.1431,39.183,39.1351,39.175,90358.0
2016-09-26 10:50:00,49.0,49.0,48.95,48.95,63846.0,39.175,39.175,39.1351,39.1351,63846.0
2016-09-26 11:00:00,48.95,49.0,48.91,48.96,101247.0,39.1351,39.175,39.1031,39.1431,101247.0
2016-09-26 11:10:00,48.95,49.01,48.89,48.89,140012.0,39.1351,39.183,39.0871,39.0871,140012.0
2016-09-26 11:20:00,48.89,48.96,48.89,48.93,101478.0,39.0871,39.1431,39.0871,39.1191,101478.0
2016-09-26 11:30:00,48.93,48.98,48.89,48.95,84889.0,39.1191,39.159,39.0871,39.1351,84889.0
2016-09-26 11:40:00,48.95,48.98,48.91,48.97,58789.0,39.1351,39.159,39.1031,39.151,58789.0
2016-09-26 11:50:00,48.96,49.01,48.96,48.99,120420.0,39.1431,39.183,39.1431,39.167,120420.0
2016-09-26 12:00:00,48.99,49.05,48.98,49.01,60761.0,39.167,39.215,39.159,39.183,60761.0
2016-09-26 12:10:00,49.0,49.05,48.99,49.02,42868.0,39.175,39.215,39.167,39.191,42868.0
2016-09-26 12:20:00,49.03,49.03,48.94,49.0,99721.0,39.199,39.199,39.1271,39.175,99721.0
2016-09-26 12:30:00,48.99,49.02,48.97,49.0,49630.0,39.167,39.191,39.151,39.175,49630.0
2016-09-26 12:40:00,49.0,49.09,48.98,49.08,73213.0,39.175,39.247,39.159,39.239,73213.0
2016-09-26 12:50:00,49.08,49.16,49.07,49.13,58928.0,39.239,39.3029,39.231,39.279,58928.0
2016-09-26 13:00:00,49.12,49.14,49.08,49.1,91527.0,39.271,39.287,39.239,39.255,91527.0
2016-09-26 13:10:00,49.11,49.15,49.05,49.07,78842.0,39.263,39.295,39.215,39.231,78842.0
2016-09-26 13:20:00,49.07,49.08,48.91,48.97,124458.0,39.231,39.239,39.1031,39.151,124458.0
2016-09-26 13:30:00,48.96,48.98,48.91,48.94,245757.0,39.1431,39.159,39.1031,39.1271,245757.0
2016-09-26 13:40:00,48.93,48.95,48.85,48.89,160850.0,39.1191,39.1351,39.0551,39.0871,160850.0
2016-09-26 13:50:00,48.9,48.92,48.88,48.91,70528.0,39.0951,39.1111,39.0791,39.1031,70528.0
2016-09-26 14:00:00,48.9,48.94,48.88,48.91,83566.0,39.0951,39.1271,39.0791,39.1031,83566.0
2016-09-26 14:10:00,48.92,48.97,48.89,48.96,80583.0,39.1111,39.151,39.0871,39.1431,80583.0
2016-09-26 14:20:00,48.96,48.99,48.92,48.98,51183.0,39.1431,39.167,39.1111,39.159,51183.0
2016-09-26 14:30:00,49.0,49.0,48.92,48.93,43886.0,39.175,39.175,39.1111,39.1191,43886.0
2016-09-26 14:40:00,48.94,48.94,48.88,48.9,68123.0,39.1271,39.1271,39.0791,39.0951,68123.0
2016-09-26 14:50:00,48.9,48.94,48.88,48.9,112205.0,39.0951,39.1271,39.0791,39.0951,112205.0
2016-09-26 15:00:00,48.89,48.94,48.88,48.93,86773.0,39.0871,39.1271,39.0791,39.1191,86773.0
2016-09-26 15:10:00,48.93,48.93,48.89,48.9,80433.0,39.1191,39.1191,39.0871,39.0951,80433.0
2016-09-26 15:20:00,48.9,48.94,48.89,48.89,67694.0,39.0951,39.1271,39.0871,39.0871,67694.0
2016-09-26 15:30:00,48.9,48.95,48.88,48.9,134994.0,39.0951,39.1351,39.0791,39.0951,134994.0
2016-09-26 15:40:00,48.9,48.93,48.88,48.91,134109.0,39.0951,39.1191,39.0791,39.1031,134109.0
2016-09-26 15:50:00,48.91,48.92,48.87,48.89,318179.0,39.1031,39.1111,39.0711,39.0871,318179.0
2016-09-27 09:30:00,49.07,49.14,48.96,49.02,113363.0,39.231,39.287,39.1431,39.191,113363.0
2016-09-27 09:40:00,49.02,49.09,48.96,48.97,105747.0,39.191,39.247,39.1431,39.151,105747.0
2016-09-27 09:50:00,48.96,48.99,48.91,48.93,122429.0,39.1431,39.167,39.1031,39.1191,122429.0
2016-09-27 10:00:00,48.93,49.0,48.91,48.98,56020.0,39.1191,39.175,39.1031,39.159,56020.0
2016-09-27 10:10:00,48.98,49.04,48.92,49.04,152600.0,39.159,39.207,39.1111,39.207,152600.0
2016-09-27 10:20:00,49.05,49.22,49.04,49.21,76533.0,39.215,39.3509,39.207,39.3429,76533.0
2016-09-27 10:30:00,49.22,49.22,49.14,49.16,58911.0,39.3509,39.3509,39.287,39.3029,58911.0
2016-09-27 10:40:00,49.15,49.18,49.11,49.16,68777.0,39.295,39.3189,39.263,39.3029,68777.0
2016-09-27 10:50:00,49.16,49.19,49.09,49.11,73802.0,39.3029,39.3269,39.247,39.263,73802.0
2016-09-27 11:00:00,49.11,49.18,49.11,49.15,54706.0,39.263,39.3189,39.263,39.295,54706.0
2016-09-27 11:10:00,49.15,49.18,49.14,49.16,49480.0,39.295,39.3189,39.287,39.3029,49480.0
2016-09-27 11:20:00,49.15,49.28,49.15,49.28,58799.0,39.295,39.3989,39.295,39.3989,58799.0
2016-09-27 11:30:00,49.28,49.29,49.26,49.27,51908.0,39.3989,39.4069,39.3829,39.3909,51908.0
2016-09-27 11:40:00,49.28,49.28,49.23,49.24,46702.0,39.3989,39.3989,39.3589,39.3669,46702.0
2016-09-27 11:50:00,49.23,49.28,49.23,49.28,35530.0,39.3589,39.3989,39.3589,39.3989,35530.0
2016-09-27 12:00:00,49.28,49.32,49.26,49.31,42122.0,39.3989,39.4309,39.3829,39.4229,42122.0
2016-09-27 12:10:00,49.3,49.32,49.26,49.29,36401.0,39.4149,39.4309,39.3829,39.4069,36401.0
2016-09-27 12:20:00,49.29,49.43,49.29,49.4,64372.0,39.4069,39.5188,39.4069,39.4948,64372.0
2016-09-27 12:30:00,49.41,49.42,49.35,49.38,53012.0,39.5028,39.5108,39.4549,39.4788,53012.0
2016-09-27 12:40:00,49.38,49.39,49.34,49.34,37297.0,39.4788,39.4868,39.4469,39.4469,37297.0
2016-09-27 12:50:00,49.34,49.41,49.34,49.36,38497.0,39.4469,39.5028,39.4469,39.4628,38497.0
2016-09-27 13:00:00,49.37,49.38,49.33,49.34,59171.0,39.4708,39.4788,39.4389,39.4469,59171.0
2016-09-27 13:10:00,49.33,49.36,49.33,49.35,39807.0,39.4389,39.4628,39.4389,39.4549,39807.0
2016-09-27 13:20:00,49.35,49.38,49.33,49.38,41403.0,39.4549,39.4788,39.4389,39.4788,41403.0
2016-09-27 13:30:00,49.38,49.41,49.36,49.39,82623.0,39.4788,39.5028,39.4628,39.4868,82623.0
2016-09-27 13:40:00,49.39,49.41,49.36,49.36,52470.0,39.4868,39.5028,39.4628,39.4628,52470.0
2016-09-27 13:50:00,49.36,49.39,49.3,49.31,67483.0,39.4628,39.4868,39.4149,39.4229,67483.0
2016-09-27 14:00:00,49.32,49.33,49.27,49.27,38215.0,39.4309,39.4389,39.3909,39.3909,38215.0
2016-09-27 14:10:00,49.27,49.31,49.26,49.29,36123.0,39.3909,39.4229,39.3829,39.4069,36123.0
2016-09-27 14:20:00,49.3,49.3,49.27,49.28,45151.0,39.4149,39.4149,39.3909,39.3989,45151.0
2016-09-27 14:30:00,49.28,49.28,49.24,49.24,33842.0,39.3989,39.3989,39.3669,39.3669,33842.0
2016-09-27 14:40:00,49.24,49.25,49.22,49.23,56296.0,39.3669,39.3749,39.3509,39.3589,56296.0
2016-09-27 14:50:00,49.24,49.28,49.22,49.27,85593.0,39.3669,39.3989,39.3509,39.3909,85593.0
2016-09-27 15:00:00,49.27,49.33,49.26,49.33,69420.0,39.3909,39.4389,39.3829,39.4389,69420.0
2016-09-27 15:10:00,49.33,49.34,49.29,49.29,115282.0,39.4389,39.4469,39.4069,39.4069,115282.0
2016-09-27 15:20:00,49.29,49.3,49.19,49.2,72564.0,39.4069,39.4149,39.3269,39.3349,72564.0
2016-09-27 15:30:00,49.2,49.22,49.15,49.22,88539.0,39.3349,39.3509,39.295,39.3509,88539.0
2016-09-27 15:40:00,49.22,49.24,49.18,49.23,132884.0,39.3509,39.3669,39.3189,39.3589,132884.0
2016-09-27 15:50:00,49.22,49.25,49.21,49.25,232345.0,39.3509,39.3749,39.3429,39.3749,232345.0
2016-09-28 09:30:00,49.25,49.44,49.12,49.31,90912.0,39.3749,39.5268,39.271,39.4229,90912.0
2016-09-28 09:40:00,49.31,49.31,49.2,49.27,76551.0,39.4229,39.4229,39.3349,39.3909,76551.0
2016-09-28 09:50:00,49.27,49.29,49.21,49.23,138558.0,39.3909,39.4069,39.3429,39.3589,138558.0
2016-09-28 10:00:00,49.23,49.32,49.22,49.3,55087.0,39.3589,39.4309,39.3509,39.4149,55087.0
2016-09-28 10:10:00,49.29,49.3,49.24,49.28,46244.0,39.4069,39.4149,39.3669,39.3989,46244.0
2016-09-28 10:20:00,49.27,49.32,49.27,49.3,39001.0,39.3909,39.4309,39.3909,39.4149,39001.0
2016-09-28 10:30:00,49.29,49.3,49.25,49.27,36459.0,39.4069,39.4149,39.3749,39.3909,36459.0
2016-09-28 10:40:00,49.27,49.31,49.26,49.29,41022.0,39.3909,39.4229,39.3829,39.4069,41022.0
2016-09-28 10:50:00,49.29,49.33,49.25,49.33,34201.0,39.4069,39.4389,39.3749,39.4389,34201.0
2016-09-28 11:00:00,49.32,49.34,49.28,49.33,40113.0,39.4309,39.4469,39.3989,39.4389,40113.0
2016-09-28 11:10:00,49.32,49.33,49.3,49.32,26350.0,39.4309,39.4389,39.4149,39.4309,26350.0
2016-09-28 11:20:00,49.32,49.32,49.28,49.3,49338.0,39.4309,39.4309,39.3989,39.4149,49338.0
2016-09-28 11:30:00,49.3,49.33,49.27,49.29,37304.0,39.4149,39.4389,39.3909,39.4069,37304.0
2016-09-28 11:40:00,49.3,49.3,49.25,49.26,67912.0,39.4149,39.4149,39.3749,39.3829,67912.0
2016-09-28 11:50:00,49.25,49.26,49.22,49.24,26876.0,39.3749,39.3829,39.3509,39.3669,26876.0
2016-09-28 12:00:00,49.25,49.25,49.19,49.23,60188.0,39.3749,39.3749,39.3269,39.3589,60188.0
2016-09-28 12:10:00,49.24,49.29,49.19,49.2,47237.0,39.3669,39.4069,39.3269,39.3349,47237.0
2016-09-28 12:20:00,49.2,49.22,49.18,49.2,27576.0,39.3349,39.3509,39.3189,39.3349,27576.0
2016-09-28 12:30:00,49.21,49.24,49.18,49.23,55493.0,39.3429,39.3669,39.3189,39.3589,55493.0
2016-09-28 12:40:00,49.23,49.28,49.22,49.26,33656.0,39.3589,39.3989,39.3509,39.3829,33656.0
2016-09-28 12:50:00,49.26,49.28,49.25,49.26,47684.0,39.3829,39.3989,39.3749,39.3829,47684.0
2016-09-28 13:00:00,49.26,49.29,49.25,49.29,30142.0,39.3829,39.4069,39.3749,39.4069,30142.0
2016-09-28 13:10:00,49.28,49.32,49.27,49.28,128435.0,39.3989,39.4309,39.3909,39.3989,128435.0
2016-09-28 13:20:00,49.29,49.29,49.27,49.28,51919.0,39.4069,39.4069,39.3909,39.3989,51919.0
2016-09-28 13:30:00,49.28,49.33,49.28,49.31,30365.0,39.3989,39.4389,39.3989,39.4229,30365.0
2016-09-28 13:40:00,49.32,49.34,49.3,49.3,45174.0,39.4309,39.4469,39.4149,39.4149,45174.0
2016-09-28 13:50:00,49.3,49.32,49.27,49.28,44094.0,39.4149,39.4309,39.3909,39.3989,44094.0
2016-09-28 14:00:00,49.27,49.32,49.27,49.32,91570.0,39.3909,39.4309,39.3909,39.4309,91570.0
2016-09-28 14:10:00,49.32,49.44,49.31,49.42,102735.0,39.4309,39.5268,39.4229,39.5108,102735.0
2016-09-28 14:20:00,49.42,49.43,49.34,49.41,69634.0,39.5108,39.5188,39.4469,39.5028,69634.0
2016-09-28 14:30:00,49.41,49.42,49.35,49.36,83707.0,39.5028,39.5108,39.4549,39.4628,83707.0
2016-09-28 14:40:00,49.36,49.43,49.35,49.4,88101.0,39.4628,39.5188,39.4549,39.4948,88101.0
2016-09-28 14:50:00,49.41,49.43,49.4,49.41,59150.0,39.5028,39.5188,39.4948,39.5028,59150.0
2016-09-28 15:00:00,49.4,49.42,49.4,49.4,71436.0,39.4948,39.5108,39.4948,39.4948,71436.0
2016-09-28 15:10:00,49.4,49.44,49.39,49.43,86175.0,39.4948,39.5268,39.4868,39.5188,86175.0
2016-09-28 15:20:00,49.42,49.44,49.38,49.39,73827.0,39.5108,39.5268,39.4788,39.4868,73827.0
2016-09-28 15:30:00,49.39,49.41,49.37,49.39,56475.0,39.4868,39.5028,39.4708,39.4868,56475.0
2016-09-28 15:40:00,49.38,49.44,49.38,49.44,80929.0,39.4788,39.5268,39.4788,39.5268,80929.0
2016-09-28 15:50:00,49.43,49.47,49.42,49.44,199532.0,39.5188,39.5508,39.5108,39.5268,199532.0
2016-09-29 09:30:00,49.45,49.51,49.35,49.38,92035.0,39.5348,39.5828,39.4549,39.4788,92035.0
2016-09-29 09:40:00,49.38,49.42,49.35,49.39,121696.0,39.4788,39.5108,39.4549,39.4868,121696.0
2016-09-29 09:50:00,49.38,49.42,49.37,49.38,106953.0,39.4788,39.5108,39.4708,39.4788,106953.0
2016-09-29 10:00:00,49.38,49.39,49.29,49.29,109778.0,39.4788,39.4868,39.4069,39.4069,109778.0
2016-09-29 10:10:00,49.3,49.52,49.3,49.5,133767.0,39.4149,39.5908,39.4149,39.5748,133767.0
2016-09-29 10:20:00,49.5,49.5,49.34,49.34,109863.0,39.5748,39.5748,39.4469,39.4469,109863.0
2016-09-29 10:30:00,49.34,49.43,49.32,49.4,51561.0,39.4469,39.5188,39.4309,39.4948,51561.0
2016-09-29 10:40:00,49.4,49.44,49.28,49.29,52204.0,39.4948,39.5268,39.3989,39.4069,52204.0
2016-09-29 10:50:00,49.29,49.34,49.26,49.29,72119.0,39.4069,39.4469,39.3829,39.4069,72119.0
2016-09-29 11:00:00,49.29,49.3,49.25,49.27,54719.0,39.4069,39.4149,39.3749,39.3909,54719.0
2016-09-29 11:10:00,49.28,49.33,49.25,49.27,102698.0,39.3989,39.4389,39.3749,39.3909,102698.0
2016-09-29 11:20:00,49.26,49.34,49.26,49.33,41645.0,39.3829,39.4469,39.3829,39.4389,41645.0
2016-09-29 11:30:00,49.33,49.33,49.27,49.28,42627.0,39.4389,39.4389,39.3909,39.3989,42627.0
2016-09-29 11:40:00,49.28,49.31,49.26,49.31,36775.0,39.3989,39.4229,39.3829,39.4229,36775.0
2016-09-29 11:50:00,49.31,49.34,49.28,49.29,73982.0,39.4229,39.4469,39.3989,39.4069,73982.0
2016-09-29 12:00:00,49.29,49.32,49.26,49.32,58076.0,39.4069,39.4309,39.3829,39.4309,58076.0
2016-09-29 12:10:00,49.32,49.34,49.3,49.33,39232.0,39.4309,39.4469,39.4149,39.4389,39232.0
2016-09-29 12:20:00,49.33,49.34,49.3,49.31,32550.0,39.4389,39.4469,39.4149,39.4229,32550.0
2016-09-29 12:30:00,49.31,49.31,49.23,49.24,25306.0,39.4229,39.4229,39.3589,39.3669,25306.0
2016-09-29 12:40:00,49.23,49.25,49.12,49.12,120019.0,39.3589,39.3749,39.271,39.271,120019.0
2016-09-29 12:50:00,49.12,49.12,48.97,49.08,84461.0,39.271,39.271,39.151,39.239,84461.0
2016-09-29 13:00:00,49.08,49.14,48.97,49.13,140147.0,39.239,39.287,39.151,39.279,140147.0
2016-09-29 13:10:00,49.13,49.18,49.02,49.02,86582.0,39.279,39.3189,39.191,39.191,86582.0
2016-09-29 13:20:00,49.02,49.04,48.98,49.03,72850.0,39.191,39.207,39.159,39.199,72850.0
2016-09-29 13:30:00,49.03,49.09,49.01,49.04,47483.0,39.199,39.247,39.183,39.207,47483.0
2016-09-29 13:40:00,49.04,49.06,48.99,49.03,41598.0,39.207,39.223,39.167,39.199,41598.0
2016-09-29 13:50:00,49.03,49.05,48.98,49.02,67630.0,39.199,39.215,39.159,39.191,67630.0
2016-09-29 14:00:00,49.01,49.05,48.99,49.04,42730.0,39.183,39.215,39.167,39.207,42730.0
2016-09-29 14:10:00,49.04,49.11,49.01,49.09,34377.0,39.207,39.263,39.183,39.247,34377.0
2016-09-29 14:20:00,49.1,49.2,49.09,49.19,38860.0,39.255,39.3349,39.247,39.3269,38860.0
2016-09-29 14:30:00,49.19,49.24,49.15,49.21,61254.0,39.3269,39.3669,39.295,39.3429,61254.0
2016-09-29 14:40:00,49.21,49.23,49.16,49.22,51807.0,39.3429,39.3589,39.3029,39.3509,51807.0
2016-09-29 14:50:00,49.22,49.22,49.14,49.17,44635.0,39.3509,39.3509,39.287,39.3109,44635.0
2016-09-29 15:00:00,49.17,49.19,49.12,49.17,57522.0,39.3109,39.3269,39.271,39.3109,57522.0
2016-09-29 15:10:00,49.17,49.2,49.11,49.14,65372.0,39.3109,39.3349,39.263,39.287,65372.0
2016-09-29 15:20:00,49.14,49.16,49.07,49.16,63945.0,39.287,39.3029,39.231,39.3029,63945.0
2016-09-29 15:30:00,49.15,49.21,49.13,49.21,95893.0,39.295,39.3429,39.279,39.3429,95893.0
2016-09-29 15:40:00,49.21,49.22,49.1,49.12,99845.0,39.3429,39.3509,39.255,39.271,99845.0
2016-09-29 15:50:00,49.11,49.11,49.02,49.03,169031.0,39.263,39.263,39.191,39.199,169031.0
2016-09-30 09:30:00,49.16,49.4,49.04,49.07,77316.0,39.3029,39.4948,39.207,39.231,77316.0
2016-09-30 09:40:00,49.07,49.08,48.82,48.89,129747.0,39.231,39.239,39.0311,39.0871,129747.0
2016-09-30 09:50:00,48.9,48.9,48.71,48.72,94872.0,39.0951,39.0951,38.9432,38.9512,94872.0
2016-09-30 10:00:00,48.72,48.87,48.7,48.84,96203.0,38.9512,39.0711,38.9352,39.0471,96203.0
2016-09-30 10:10:00,48.84,48.84,48.76,48.83,78186.0,39.0471,39.0471,38.9832,39.0391,78186.0
2016-09-30 10:20:00,48.83,48.9,48.73,48.76,130598.0,39.0391,39.0951,38.9592,38.9832,130598.0
2016-09-30 10:30:00,48.77,48.86,48.76,48.86,72825.0,38.9911,39.0631,38.9832,39.0631,72825.0
2016-09-30 10:40:00,48.87,48.89,48.76,48.78,67590.0,39.0711,39.0871,38.9832,38.9991,67590.0
2016-09-30 10:50:00,48.79,48.82,48.76,48.82,51079.0,39.0071,39.0311,38.9832,39.0311,51079.0
2016-09-30 11:00:00,48.82,48.92,48.8,48.91,93166.0,39.0311,39.1111,39.0151,39.1031,93166.0
2016-09-30 11:10:00,48.91,49.02,48.91,49.0,62363.0,39.1031,39.191,39.1031,39.175,62363.0
2016-09-30 11:20:00,49.0,49.03,48.97,48.98,52240.0,39.175,39.199,39.151,39.159,52240.0
2016-09-30 11:30:00,48.99,49.01,48.94,48.94,40018.0,39.167,39.183,39.1271,39.1271,40018.0
2016-09-30 11:40:00,48.94,48.95,48.89,48.93,38041.0,39.1271,39.1351,39.0871,39.1191,38041.0
2016-09-30 11:50:00,48.94,49.03,48.93,49.03,37300.0,39.1271,39.199,39.1191,39.199,37300.0
2016-09-30 12:00:00,49.02,49.07,49.01,49.01,30526.0,39.191,39.231,39.183,39.183,30526.0
2016-09-30 12:10:00,49.02,49.05,48.99,49.05,29741.0,39.191,39.215,39.167,39.215,29741.0
2016-09-30 12:20:00,49.05,49.09,49.03,49.05,29791.0,39.215,39.247,39.199,39.215,29791.0
2016-09-30 12:30:00,49.04,49.1,49.03,49.08,41315.0,39.207,39.255,39.199,39.239,41315.0
2016-09-30 12:40:00,49.08,49.15,49.08,49.15,52385.0,39.239,39.295,39.239,39.295,52385.0
2016-09-30 12:50:00,49.14,49.17,49.13,49.13,41753.0,39.287,39.3109,39.279,39.279,41753.0
2016-09-30 13:00:00,49.13,49.18,49.1,49.12,39376.0,39.279,39.3189,39.255,39.271,39376.0
2016-09-30 13:10:00,49.11,49.13,49.1,49.13,24487.0,39.263,39.279,39.255,39.279,24487.0
2016-09-30 13:20:00,49.14,49.21,49.13,49.21,73378.0,39.287,39.3429,39.279,39.3429,73378.0
2016-09-30 13:30:00,49.2,49.24,49.2,49.22,43902.0,39.3349,39.3669,39.3349,39.3509,43902.0
2016-09-30 13:40:00,49.22,49.25,49.21,49.24,29210.0,39.3509,39.3749,39.3429,39.3669,29210.0
2016-09-30 13:50:00,49.25,49.26,49.22,49.26,54762.0,39.3749,39.3829,39.3509,39.3829,54762.0
2016-09-30 14:00:00,49.26,49.26,49.22,49.22,25926.0,39.3829,39.3829,39.3509,39.3509,25926.0
2016-09-30 14:10:00,49.22,49.22,49.13,49.14,54617.0,39.3509,39.3509,39.279,39.287,54617.0
2016-09-30 14:20:00,49.14,49.19,49.14,49.17,42575.0,39.287,39.3269,39.287,39.3109,42575.0
2016-09-30 14:30:00,49.17,49.17,49.15,49.15,35267.0,39.3109,39.3109,39.295,39.295,35267.0
2016-09-30 14:40:00,49.15,49.22,49.15,49.21,36027.0,39.295,39.3509,39.295,39.3429,36027.0
2016-09-30 14:50:00,49.2,49.23,49.19,49.23,30944.0,39.3349,39.3589,39.3269,39.3589,30944.0
2016-09-30 15:00:00,49.23,49.25,49.22,49.23,39219.0,39.3589,39.3749,39.3509,39.3589,39219.0
2016-09-30 15:10:00,49.23,49.25,49.22,49.22,51817.0,39.3589,39.3749,39.3509,39.3509,51817.0
2016-09-30 15:20:00,49.22,49.23,49.16,49.18,48039.0,39.3509,39.3589,39.3029,39.3189,48039.0
2016-09-30 15:30:00,49.18,49.23,49.17,49.21,70302.0,39.3189,39.3589,39.3109,39.3429,70302.0
2016-09-30 15:40:00,49.2,49.21,49.13,49.15,134358.0,39.3349,39.3429,39.279,39.295,134358.0
2016-09-30 15:50:00,49.16,49.18,49.01,49.02,246601.0,39.3029,39.3189,39.183,39.191,246601.0
2016-10-03 09:30:00,48.98,49.01,48.69,48.72,160941.0,39.159,39.183,38.9272,38.9512,160941.0
2016-10-03 09:40:00,48.73,48.74,48.57,48.65,91689.0,38.9592,38.9672,38.8312,38.8952,91689.0
2016-10-03 09:50:00,48.65,48.7,48.61,48.64,65521.0,38.8952,38.9352,38.8632,38.8872,65521.0
2016-10-03 10:00:00,48.64,48.7,48.6,48.67,77146.0,38.8872,38.9352,38.8552,38.9112,77146.0
2016-10-03 10:10:00,48.67,48.69,48.63,48.66,58221.0,38.9112,38.9272,38.8792,38.9032,58221.0
2016-10-03 10:20:00,48.67,48.73,48.59,48.68,54400.0,38.9112,38.9592,38.8472,38.9192,54400.0
2016-10-03 10:30:00,48.68,48.76,48.67,48.67,57942.0,38.9192,38.9832,38.9112,38.9112,57942.0
2016-10-03 10:40:00,48.66,48.67,48.59,48.61,80951.0,38.9032,38.9112,38.8472,38.8632,80951.0
2016-10-03 10:50:00,48.62,48.62,48.56,48.59,148577.0,38.8712,38.8712,38.8233,38.8472,148577.0
2016-10-03 11:00:00,48.58,48.59,48.53,48.58,80691.0,38.8392,38.8472,38.7993,38.8392,80691.0
2016-10-03 11:10:00,48.58,48.61,48.53,48.54,73949.0,38.8392,38.8632,38.7993,38.8073,73949.0
2016-10-03 11:20:00,48.54,48.59,48.52,48.58,46385.0,38.8073,38.8472,38.7913,38.8392,46385.0
2016-10-03 11:30:00,48.56,48.62,48.55,48.6,78789.0,38.8233,38.8712,38.8153,38.8552,78789.0
2016-10-03 11:40:00,48.6,48.67,48.56,48.64,115442.0,38.8552,38.9112,38.8233,38.8872,115442.0
2016-10-03 11:50:00,48.64,48.65,48.58,48.62,54409.0,38.8872,38.8952,38.8392,38.8712,54409.0
2016-10-03 12:00:00,48.62,48.68,48.6,48.66,56443.0,38.8712,38.9192,38.8552,38.9032,56443.0
2016-10-03 12:10:00,48.65,48.69,48.62,48.69,45258.0,38.8952,38.9272,38.8712,38.9272,45258.0
2016-10-03 12:20:00,48.69,48.69,48.61,48.68,58726.0,38.9272,38.9272,38.8632,38.9192,58726.0
2016-10-03 12:30:00,48.67,48.72,48.65,48.68,48260.0,38.9112,38.9512,38.8952,38.9192,48260.0
2016-10-03 12:40:00,48.67,48.76,48.67,48.75,42046.0,38.9112,38.9832,38.9112,38.9752,42046.0
2016-10-03 12:50:00,48.74,48.75,48.7,48.75,36581.0,38.9672,38.9752,38.9352,38.9752,36581.0
2016-10-03 13:00:00,48.75,48.76,48.68,48.74,45716.0,38.9752,38.9832,38.9192,38.9672,45716.0
2016-10-03 13:10:00,48.74,48.79,48.7,48.71,57220.0,38.9672,39.0071,38.9352,38.9432,57220.0
2016-10-03 13:20:00,48.71,48.76,48.69,48.76,38078.0,38.9432,38.9832,38.9272,38.9832,38078.0
2016-10-03 13:30:00,48.75,48.77,48.7,48.73,54225.0,38.9752,38.9911,38.9352,38.9592,54225.0
2016-10-03 13:40:00,48.73,48.77,48.72,48.76,55034.0,38.9592,38.9911,38.9512,38.9832,55034.0
2016-10-03 13:50:00,48.76,48.81,48.74,48.81,41432.0,38.9832,39.0231,38.9672,39.0231,41432.0
2016-10-03 14:00:00,48.8,48.82,48.73,48.76,37945.0,39.0151,39.0311,38.9592,38.9832,37945.0
2016-10-03 14:10:00,48.75,48.77,48.7,48.71,66303.0,38.9752,38.9911,38.9352,38.9432,66303.0
2016-10-03 14:20:00,48.71,48.79,48.7,48.77,59849.0,38.9432,39.0071,38.9352,38.9911,59849.0
2016-10-03 14:30:00,48.77,48.81,48.74,48.76,69799.0,38.9911,39.0231,38.9672,38.9832,69799.0
2016-10-03 14:40:00,48.76,48.81,48.72,48.78,115318.0,38.9832,39.0231,38.9512,38.9991,115318.0
2016-10-03 14:50:00,48.78,48.8,48.74,48.79,59069.0,38.9991,39.0151,38.9672,39.0071,59069.0
2016-10-03 15:00:00,48.79,48.82,48.77,48.82,60202.0,39.0071,39.0311,38.9911,39.0311,60202.0
2016-10-03 15:10:00,48.82,48.87,48.81,48.86,47733.0,39.0311,39.0711,39.0231,39.0631,47733.0
2016-10-03 15:20:00,48.85,48.86,48.83,48.85,62455.0,39.0551,39.0631,39.0391,39.0551,62455.0
2016-10-03 15:30:00,48.84,48.93,48.84,48.88,133071.0,39.0471,39.1191,39.0471,39.0791,133071.0
2016-10-03 15:40:00,48.89,48.98,48.88,48.94,146243.0,39.0871,39.159,39.0791,39.1271,146243.0
2016-10-03 15:50:00,48.93,48.97,48.91,48.91,313755.0,39.1191,39.151,39.1031,39.1031,313755.0
2016-10-04 09:30:00,48.84,48.98,48.78,48.89,76397.0,39.0471,39.159,38.9991,39.0871,76397.0
2016-10-04 09:40:00,48.89,48.9,48.8,48.8,94283.0,39.0871,39.0951,39.0151,39.0151,94283.0
2016-10-04 09:50:00,48.8,48.8,48.69,48.71,65094.0,39.0151,39.0151,38.9272,38.9432,65094.0
2016-10-04 10:00:00,48.72,48.78,48.63,48.64,68940.0,38.9512,38.9991,38.8792,38.8872,68940.0
2016-10-04 10:10:00,48.63,48.66,48.46,48.47,111691.0,38.8792,38.9032,38.7433,38.7513,111691.0
2016-10-04 10:20:00,48.47,48.48,48.37,48.45,146299.0,38.7513,38.7593,38.6714,38.7353,146299.0
2016-10-04 10:30:00,48.46,48.52,48.45,48.52,60907.0,38.7433,38.7913,38.7353,38.7913,60907.0
2016-10-04 10:40:00,48.52,48.55,48.47,48.47,47301.0,38.7913,38.8153,38.7513,38.7513,47301.0
2016-10-04 10:50:00,48.48,48.52,48.44,48.48,55250.0,38.7593,38.7913,38.7273,38.7593,55250.0
2016-10-04 11:00:00,48.48,48.48,48.32,48.36,98683.0,38.7593,38.7593,38.6314,38.6634,98683.0
2016-10-04 11:10:00,48.35,48.38,48.3,48.33,70049.0,38.6554,38.6793,38.6154,38.6394,70049.0
2016-10-04 11:20:00,48.32,48.42,48.32,48.38,65122.0,38.6314,38.7113,38.6314,38.6793,65122.0
2016-10-04 11:30:00,48.38,48.47,48.34,48.42,131335.0,38.6793,38.7513,38.6474,38.7113,131335.0
2016-10-04 11:40:00,48.4,48.53,48.4,48.5,175466.0,38.6953,38.7993,38.6953,38.7753,175466.0
2016-10-04 11:50:00,48.48,48.48,48.37,48.41,91909.0,38.7593,38.7593,38.6714,38.7033,91909.0
2016-10-04 12:00:00,48.4,48.43,48.38,48.4,56090.0,38.6953,38.7193,38.6793,38.6953,56090.0
2016-10-04 12:10:00,48.4,48.46,48.37,48.44,70556.0,38.6953,38.7433,38.6714,38.7273,70556.0
2016-10-04 12:20:00,48.44,48.5,48.42,48.47,61215.0,38.7273,38.7753,38.7113,38.7513,61215.0
2016-10-04 12:30:00,48.46,48.5,48.42,48.48,37940.0,38.7433,38.7753,38.7113,38.7593,37940.0
2016-10-04 12:40:00,48.47,48.58,48.47,48.5,76339.0,38.7513,38.8392,38.7513,38.7753,76339.0
2016-10-04 12:50:00,48.5,48.51,48.47,48.5,92520.0,38.7753,38.7833,38.7513,38.7753,92520.0
2016-10-04 13:00:00,48.49,48.5,48.4,48.41,81206.0,38.7673,38.7753,38.6953,38.7033,81206.0
2016-10-04 13:10:00,48.41,48.43,48.36,48.38,31291.0,38.7033,38.7193,38.6634,38.6793,31291.0
2016-10-04 13:20:00,48.38,48.39,48.28,48.29,67002.0,38.6793,38.6873,38.5994,38.6074,67002.0
2016-10-04 13:30:00,48.29,48.37,48.28,48.33,72180.0,38.6074,38.6714,38.5994,38.6394,72180.0
2016-10-04 13:40:00,48.32,48.34,48.26,48.3,39319.0,38.6314,38.6474,38.5834,38.6154,39319.0
2016-10-04 13:50:00,48.3,48.31,48.22,48.22,62916.0,38.6154,38.6234,38.5514,38.5514,62916.0
2016-10-04 14:00:00,48.22,48.29,48.22,48.23,53827.0,38.5514,38.6074,38.5514,38.5594,53827.0
2016-10-04 14:10:00,48.22,48.23,48.17,48.2,80581.0,38.5514,38.5594,38.5115,38.5354,80581.0
2016-10-04 14:20:00,48.2,48.2,48.05,48.09,140173.0,38.5354,38.5354,38.4155,38.4475,140173.0
2016-10-04 14:30:00,48.08,48.14,48.06,48.14,72671.0,38.4395,38.4875,38.4235,38.4875,72671.0
2016-10-04 14:40:00,48.13,48.14,48.06,48.07,63515.0,38.4795,38.4875,38.4235,38.4315,63515.0
2016-10-04 14:50:00,48.07,48.11,48.03,48.05,63611.0,38.4315,38.4635,38.3995,38.4155,63611.0
2016-10-04 15:00:00,48.04,48.09,48.04,48.05,62592.0,38.4075,38.4475,38.4075,38.4155,62592.0
2016-10-04 15:10:00,48.05,48.11,48.04,48.08,86921.0,38.4155,38.4635,38.4075,38.4395,86921.0
2016-10-04 15:20:00,48.08,48.1,48.04,48.07,83222.0,38.4395,38.4555,38.4075,38.4315,83222.0
2016-10-04 15:30:00,48.08,48.16,48.07,48.16,104335.0,38.4395,38.5035,38.4315,38.5035,104335.0
2016-10-04 15:40:00,48.16,48.19,48.1,48.14,115800.0,38.5035,38.5274,38.4555,38.4875,115800.0
2016-10-04 15:50:00,48.14,48.14,48.09,48.13,230421.0,38.4875,38.4875,38.4475,38.4795,230421.0
2016-10-05 09:30:00,47.83,47.96,47.71,47.93,84208.0,38.4878,38.5924,38.3912,38.5682,84208.0
2016-10-05 09:40:00,47.93,47.93,47.8,47.82,114857.0,38.5682,38.5682,38.4636,38.4797,114857.0
2016-10-05 09:50:00,47.83,47.86,47.78,47.82,67423.0,38.4878,38.5119,38.4475,38.4797,67423.0
2016-10-05 10:00:00,47.83,47.84,47.72,47.79,80352.0,38.4878,38.4958,38.3993,38.4556,80352.0
2016-10-05 10:10:00,47.79,47.79,47.55,47.55,121256.0,38.4556,38.4556,38.2625,38.2625,121256.0
2016-10-05 10:20:00,47.55,47.58,47.51,47.54,117190.0,38.2625,38.2866,38.2303,38.2544,117190.0
2016-10-05 10:30:00,47.53,47.61,47.44,47.57,110494.0,38.2464,38.3108,38.174,38.2786,110494.0
2016-10-05 10:40:00,47.57,47.61,47.53,47.59,74750.0,38.2786,38.3108,38.2464,38.2947,74750.0
2016-10-05 10:50:00,47.6,47.73,47.6,47.69,84317.0,38.3027,38.4073,38.3027,38.3751,84317.0
2016-10-05 11:00:00,47.68,47.77,47.66,47.77,83600.0,38.3671,38.4395,38.351,38.4395,83600.0
2016-10-05 11:10:00,47.77,47.79,47.71,47.72,73535.0,38.4395,38.4556,38.3912,38.3993,73535.0
2016-10-05 11:20:00,47.71,47.83,47.71,47.83,66217.0,38.3912,38.4878,38.3912,38.4878,66217.0
2016-10-05 11:30:00,47.83,47.89,47.82,47.86,66441.0,38.4878,38.5361,38.4797,38.5119,66441.0
2016-10-05 11:40:00,47.86,47.91,47.85,47.9,95265.0,38.5119,38.5522,38.5039,38.5441,95265.0
2016-10-05 11:50:00,47.89,47.94,47.88,47.94,75944.0,38.5361,38.5763,38.528,38.5763,75944.0
2016-10-05 12:00:00,47.94,48.01,47.93,47.96,75162.0,38.5763,38.6326,38.5682,38.5924,75162.0
2016-10-05 12:10:00,47.95,47.97,47.89,47.94,135626.0,38.5843,38.6004,38.5361,38.5763,135626.0
2016-10-05 12:20:00,47.95,47.96,47.89,47.91,38041.0,38.5843,38.5924,38.5361,38.5522,38041.0
2016-10-05 12:30:00,47.92,47.96,47.9,47.96,38113.0,38.5602,38.5924,38.5441,38.5924,38113.0
2016-10-05 12:40:00,47.95,47.97,47.92,47.97,52750.0,38.5843,38.6004,38.5602,38.6004,52750.0
2016-10-05 12:50:00,47.97,47.99,47.86,47.86,40336.0,38.6004,38.6165,38.5119,38.5119,40336.0
2016-10-05 13:00:00,47.87,47.93,47.86,47.92,33149.0,38.52,38.5682,38.5119,38.5602,33149.0
2016-10-05 13:10:00,47.92,47.93,47.85,47.9,27799.0,38.5602,38.5682,38.5039,38.5441,27799.0
2016-10-05 13:20:00,47.91,47.91,47.86,47.88,32207.0,38.5522,38.5522,38.5119,38.528,32207.0
2016-10-05 13:30:00,47.89,47.91,47.87,47.87,22413.0,38.5361,38.5522,38.52,38.52,22413.0
2016-10-05 13:40:00,47.87,47.92,47.85,47.9,34165.0,38.52,38.5602,38.5039,38.5441,34165.0
2016-10-05 13:50:00,47.9,47.93,47.88,47.92,30752.0,38.5441,38.5682,38.528,38.5602,30752.0
2016-10-05 14:00:00,47.93,47.93,47.85,47.86,50622.0,38.5682,38.5682,38.5039,38.5119,50622.0
2016-10-05 14:10:00,47.85,47.86,47.81,47.85,45996.0,38.5039,38.5119,38.4717,38.5039,45996.0
2016-10-05 14:20:00,47.84,47.86,47.81,47.83,37542.0,38.4958,38.5119,38.4717,38.4878,37542.0
2016-10-05 14:30:00,47.83,47.85,47.8,47.84,40782.0,38.4878,38.5039,38.4636,38.4958,40782.0
2016-10-05 14:40:00,47.84,47.93,47.83,47.91,50144.0,38.4958,38.5682,38.4878,38.5522,50144.0
2016-10-05 14:50:00,47.91,47.91,47.85,47.86,60091.0,38.5522,38.5522,38.5039,38.5119,60091.0
2016-10-05 15:00:00,47.87,47.96,47.86,47.95,79207.0,38.52,38.5924,38.5119,38.5843,79207.0
2016-10-05 15:10:00,47.95,47.95,47.84,47.88,82911.0,38.5843,38.5843,38.4958,38.528,82911.0
2016-10-05 15:20:00,47.88,47.89,47.81,47.83,82015.0,38.528,38.5361,38.4717,38.4878,82015.0
2016-10-05 15:30:00,47.83,47.88,47.8,47.8,132465.0,38.4878,38.528,38.4636,38.4636,132465.0
2016-10-05 15:40:00,47.8,47.82,47.76,47.77,226512.0,38.4636,38.4797,38.4315,38.4395,226512.0
2016-10-05 15:50:00,47.77,47.81,47.76,47.79,382847.0,38.4395,38.4717,38.4315,38.4556,382847.0
2016-10-06 09:30:00,47.69,47.74,47.58,47.71,74794.0,38.3751,38.4154,38.2866,38.3912,74794.0
2016-10-06 09:40:00,47.72,47.88,47.7,47.85,83938.0,38.3993,38.528,38.3832,38.5039,83938.0
2016-10-06 09:50:00,47.85,48.0,47.83,48.0,95765.0,38.5039,38.6246,38.4878,38.6246,95765.0
2016-10-06 10:00:00,47.99,48.05,47.97,47.97,64156.0,38.6165,38.6648,38.6004,38.6004,64156.0
2016-10-06 10:10:00,47.97,47.97,47.87,47.94,73493.0,38.6004,38.6004,38.52,38.5763,73493.0
2016-10-06 10:20:00,47.94,47.98,47.87,47.96,110963.0,38.5763,38.6085,38.52,38.5924,110963.0
2016-10-06 10:30:00,47.97,48.02,47.93,48.0,62218.0,38.6004,38.6407,38.5682,38.6246,62218.0
2016-10-06 10:40:00,48.0,48.0,47.95,47.98,53782.0,38.6246,38.6246,38.5843,38.6085,53782.0
2016-10-06 10:50:00,47.98,48.03,47.95,48.03,49162.0,38.6085,38.6487,38.5843,38.6487,49162.0
2016-10-06 11:00:00,48.02,48.1,48.01,48.05,119455.0,38.6407,38.705,38.6326,38.6648,119455.0
2016-10-06 11:10:00,48.04,48.05,48.0,48.05,52590.0,38.6568,38.6648,38.6246,38.6648,52590.0
2016-10-06 11:20:00,48.04,48.12,48.02,48.11,63265.0,38.6568,38.7211,38.6407,38.7131,63265.0
2016-10-06 11:30:00,48.11,48.12,48.08,48.09,42470.0,38.7131,38.7211,38.6889,38.697,42470.0
2016-10-06 11:40:00,48.1,48.23,48.09,48.17,78682.0,38.705,38.8097,38.697,38.7614,78682.0
2016-10-06 11:50:00,48.16,48.28,48.15,48.27,71532.0,38.7533,38.8499,38.7453,38.8418,71532.0
2016-10-06 12:00:00,48.27,48.35,48.25,48.25,60698.0,38.8418,38.9062,38.8257,38.8257,60698.0
2016-10-06 12:10:00,48.25,48.27,48.22,48.22,32592.0,38.8257,38.8418,38.8016,38.8016,32592.0
2016-10-06 12:20:00,48.23,48.25,48.22,48.23,37830.0,38.8097,38.8257,38.8016,38.8097,37830.0
2016-10-06 12:30:00,48.22,48.27,48.22,48.25,58251.0,38.8016,38.8418,38.8016,38.8257,58251.0
2016-10-06 12:40:00,48.25,48.33,48.23,48.31,45598.0,38.8257,38.8901,38.8097,38.874,45598.0
2016-10-06 12:50:00,48.3,48.35,48.27,48.34,61691.0,38.866,38.9062,38.8418,38.8982,61691.0
2016-10-06 13:00:00,48.34,48.36,48.32,48.33,46190.0,38.8982,38.9143,38.8821,38.8901,46190.0
2016-10-06 13:10:00,48.32,48.38,48.31,48.38,58450.0,38.8821,38.9304,38.874,38.9304,58450.0
2016-10-06 13:20:00,48.38,48.42,48.34,48.41,83259.0,38.9304,38.9625,38.8982,38.9545,83259.0
2016-10-06 13:30:00,48.41,48.44,48.39,48.42,74698.0,38.9545,38.9786,38.9384,38.9625,74698.0
2016-10-06 13:40:00,48.42,48.49,48.41,48.44,56009.0,38.9625,39.0189,38.9545,38.9786,56009.0
2016-10-06 13:50:00,48.43,48.45,48.4,48.43,37932.0,38.9706,38.9867,38.9464,38.9706,37932.0
2016-10-06 14:00:00,48.43,48.51,48.42,48.48,124557.0,38.9706,39.035,38.9625,39.0108,124557.0
2016-10-06 14:10:00,48.48,48.52,48.47,48.48,126583.0,39.0108,39.043,39.0028,39.0108,126583.0
2016-10-06 14:20:00,48.48,48.49,48.4,48.46,49608.0,39.0108,39.0189,38.9464,38.9947,49608.0
2016-10-06 14:30:00,48.45,48.45,48.35,48.4,49452.0,38.9867,38.9867,38.9062,38.9464,49452.0
2016-10-06 14:40:00,48.4,48.4,48.34,48.35,33501.0,38.9464,38.9464,38.8982,38.9062,33501.0
2016-10-06 14:50:00,48.35,48.39,48.34,48.36,44190.0,38.9062,38.9384,38.8982,38.9143,44190.0
2016-10-06 15:00:00,48.36,48.43,48.35,48.43,96597.0,38.9143,38.9706,38.9062,38.9706,96597.0
2016-10-06 15:10:00,48.42,48.43,48.36,48.36,75447.0,38.9625,38.9706,38.9143,38.9143,75447.0
2016-10-06 15:20:00,48.36,48.37,48.29,48.29,40464.0,38.9143,38.9223,38.8579,38.8579,40464.0
2016-10-06 15:30:00,48.29,48.32,48.28,48.3,90573.0,38.8579,38.8821,38.8499,38.866,90573.0
2016-10-06 15:40:00,48.3,48.32,48.26,48.29,114810.0,38.866,38.8821,38.8338,38.8579,114810.0
2016-10-06 15:50:00,48.28,48.31,48.25,48.28,298356.0,38.8499,38.874,38.8257,38.8499,298356.0
2016-10-07 09:30:00,48.34,48.39,48.22,48.3,41447.0,38.8982,38.9384,38.8016,38.866,41447.0
2016-10-07 09:40:00,48.29,48.31,48.0,48.01,65191.0,38.8579,38.874,38.6246,38.6326,65191.0
2016-10-07 09:50:00,48.0,48.09,47.99,48.05,62404.0,38.6246,38.697,38.6165,38.6648,62404.0
2016-10-07 10:00:00,48.06,48.16,48.04,48.12,85673.0,38.6729,38.7533,38.6568,38.7211,85673.0
2016-10-07 10:10:00,48.12,48.18,48.1,48.14,85392.0,38.7211,38.7694,38.705,38.7372,85392.0
2016-10-07 10:20:00,48.13,48.16,48.09,48.13,54798.0,38.7292,38.7533,38.697,38.7292,54798.0
2016-10-07 10:30:00,48.14,48.14,48.09,48.13,52663.0,38.7372,38.7372,38.697,38.7292,52663.0
2016-10-07 10:40:00,48.13,48.17,48.08,48.16,132356.0,38.7292,38.7614,38.6889,38.7533,132356.0
2016-10-07 10:50:00,48.16,48.19,48.1,48.12,115626.0,38.7533,38.7775,38.705,38.7211,115626.0
2016-10-07 11:00:00,48.11,48.16,48.08,48.08,71515.0,38.7131,38.7533,38.6889,38.6889,71515.0
2016-10-07 11:10:00,48.07,48.1,48.05,48.05,35968.0,38.6809,38.705,38.6648,38.6648,35968.0
2016-10-07 11:20:00,48.05,48.09,48.01,48.04,50188.0,38.6648,38.697,38.6326,38.6568,50188.0
2016-10-07 11:30:00,48.05,48.08,47.96,47.98,38489.0,38.6648,38.6889,38.5924,38.6085,38489.0
2016-10-07 11:40:00,47.98,47.98,47.87,47.89,42193.0,38.6085,38.6085,38.52,38.5361,42193.0
2016-10-07 11:50:00,47.9,47.95,47.87,47.94,40766.0,38.5441,38.5843,38.52,38.5763,40766.0
2016-10-07 12:00:00,47.94,48.04,47.94,48.01,61878.0,38.5763,38.6568,38.5763,38.6326,61878.0
2016-10-07 12:10:00,48.02,48.03,47.99,48.0,28878.0,38.6407,38.6487,38.6165,38.6246,28878.0
2016-10-07 12:20:00,48.0,48.1,47.99,48.09,35434.0,38.6246,38.705,38.6165,38.697,35434.0
2016-10-07 12:30:00,48.09,48.1,47.99,47.99,51962.0,38.697,38.705,38.6165,38.6165,51962.0
2016-10-07 12:40:00,47.99,48.06,47.95,48.05,62937.0,38.6165,38.6729,38.5843,38.6648,62937.0
2016-10-07 12:50:00,48.05,48.05,47.94,48.0,31842.0,38.6648,38.6648,38.5763,38.6246,31842.0
2016-10-07 13:00:00,48.01,48.01,47.94,47.97,36470.0,38.6326,38.6326,38.5763,38.6004,36470.0
2016-10-07 13:10:00,47.98,47.99,47.94,47.95,27332.0,38.6085,38.6165,38.5763,38.5843,27332.0
2016-10-07 13:20:00,47.94,48.02,47.92,48.02,46315.0,38.5763,38.6407,38.5602,38.6407,46315.0
2016-10-07 13:30:00,48.02,48.13,48.01,48.12,58466.0,38.6407,38.7292,38.6326,38.7211,58466.0
2016-10-07 13:40:00,48.12,48.15,48.1,48.12,45579.0,38.7211,38.7453,38.705,38.7211,45579.0
2016-10-07 13:50:00,48.13,48.15,48.09,48.1,43156.0,38.7292,38.7453,38.697,38.705,43156.0
2016-10-07 14:00:00,48.1,48.12,48.06,48.07,65701.0,38.705,38.7211,38.6729,38.6809,65701.0
2016-10-07 14:10:00,48.08,48.17,48.07,48.15,54908.0,38.6889,38.7614,38.6809,38.7453,54908.0
2016-10-07 14:20:00,48.15,48.28,48.15,48.23,52555.0,38.7453,38.8499,38.7453,38.8097,52555.0
2016-10-07 14:30:00,48.23,48.3,48.23,48.29,54642.0,38.8097,38.866,38.8097,38.8579,54642.0
2016-10-07 14:40:00,48.29,48.32,48.25,48.26,55989.0,38.8579,38.8821,38.8257,38.8338,55989.0
2016-10-07 14:50:00,48.26,48.29,48.25,48.27,27806.0,38.8338,38.8579,38.8257,38.8418,27806.0
2016-10-07 15:00:00,48.27,48.27,48.19,48.21,55385.0,38.8418,38.8418,38.7775,38.7936,55385.0
2016-10-07 15:10:00,48.21,48.22,48.17,48.17,47269.0,38.7936,38.8016,38.7614,38.7614,47269.0
2016-10-07 15:20:00,48.17,48.2,48.16,48.2,38507.0,38.7614,38.7855,38.7533,38.7855,38507.0
2016-10-07 15:30:00,48.2,48.21,48.15,48.15,72687.0,38.7855,38.7936,38.7453,38.7453,72687.0
2016-10-07 15:40:00,48.15,48.16,48.1,48.11,110277.0,38.7453,38.7533,38.705,38.7131,110277.0
2016-10-07 15:50:00,48.11,48.14,48.07,48.07,236110.0,38.7131,38.7372,38.6809,38.6809,236110.0
2016-10-10 09:30:00,48.1,48.39,48.1,48.38,67517.0,38.705,38.9384,38.705,38.9304,67517.0
2016-10-10 09:40:00,48.39,48.49,48.39,48.47,58464.0,38.9384,39.0189,38.9384,39.0028,58464.0
2016-10-10 09:50:00,48.47,48.51,48.4,48.41,45948.0,39.0028,39.035,38.9464,38.9545,45948.0
2016-10-10 10:00:00,48.42,48.43,48.35,48.43,37778.0,38.9625,38.9706,38.9062,38.9706,37778.0
2016-10-10 10:10:00,48.43,48.45,48.3,48.31,47439.0,38.9706,38.9867,38.866,38.874,47439.0
2016-10-10 10:20:00,48.3,48.35,48.27,48.32,64528.0,38.866,38.9062,38.8418,38.8821,64528.0
2016-10-10 10:30:00,48.31,48.37,48.28,48.35,38427.0,38.874,38.9223,38.8499,38.9062,38427.0
2016-10-10 10:40:00,48.34,48.35,48.31,48.32,31225.0,38.8982,38.9062,38.874,38.8821,31225.0
2016-10-10 10:50:00,48.32,48.32,48.28,48.3,40535.0,38.8821,38.8821,38.8499,38.866,40535.0
2016-10-10 11:00:00,48.3,48.41,48.29,48.41,54746.0,38.866,38.9545,38.8579,38.9545,54746.0
2016-10-10 11:10:00,48.41,48.42,48.38,48.39,58455.0,38.9545,38.9625,38.9304,38.9384,58455.0
2016-10-10 11:20:00,48.39,48.4,48.35,48.35,50992.0,38.9384,38.9464,38.9062,38.9062,50992.0
2016-10-10 11:30:00,48.35,48.35,48.25,48.26,43691.0,38.9062,38.9062,38.8257,38.8338,43691.0
2016-10-10 11:40:00,48.26,48.28,48.22,48.28,37008.0,38.8338,38.8499,38.8016,38.8499,37008.0
2016-10-10 11:50:00,48.28,48.28,48.21,48.21,19331.0,38.8499,38.8499,38.7936,38.7936,19331.0
2016-10-10 12:00:00,48.2,48.26,48.2,48.23,34326.0,38.7855,38.8338,38.7855,38.8097,34326.0
2016-10-10 12:10:00,48.22,48.22,48.2,48.2,12467.0,38.8016,38.8016,38.7855,38.7855,12467.0
2016-10-10 12:20:00,48.2,48.2,48.13,48.18,42030.0,38.7855,38.7855,38.7292,38.7694,42030.0
2016-10-10 12:30:00,48.18,48.19,48.17,48.19,25538.0,38.7694,38.7775,38.7614,38.7775,25538.0
2016-10-10 12:40:00,48.18,48.19,48.12,48.13,29898.0,38.7694,38.7775,38.7211,38.7292,29898.0
2016-10-10 12:50:00,48.12,48.13,48.11,48.11,28359.0,38.7211,38.7292,38.7131,38.7131,28359.0
2016-10-10 13:00:00,48.12,48.17,48.11,48.16,26992.0,38.7211,38.7614,38.7131,38.7533,26992.0
2016-10-10 13:10:00,48.16,48.17,48.14,48.14,40531.0,38.7533,38.7614,38.7372,38.7372,40531.0
2016-10-10 13:20:00,48.15,48.16,48.12,48.16,31030.0,38.7453,38.7533,38.7211,38.7533,31030.0
2016-10-10 13:30:00,48.15,48.22,48.15,48.22,36005.0,38.7453,38.8016,38.7453,38.8016,36005.0
2016-10-10 13:40:00,48.21,48.24,48.2,48.23,70757.0,38.7936,38.8177,38.7855,38.8097,70757.0
2016-10-10 13:50:00,48.23,48.24,48.21,48.21,34290.0,38.8097,38.8177,38.7936,38.7936,34290.0
2016-10-10 14:00:00,48.21,48.27,48.21,48.27,67943.0,38.7936,38.8418,38.7936,38.8418,67943.0
2016-10-10 14:10:00,48.27,48.27,48.19,48.2,104313.0,38.8418,38.8418,38.7775,38.7855,104313.0
2016-10-10 14:20:00,48.19,48.2,48.17,48.17,79567.0,38.7775,38.7855,38.7614,38.7614,79567.0
2016-10-10 14:30:00,48.18,48.27,48.16,48.26,53622.0,38.7694,38.8418,38.7533,38.8338,53622.0
2016-10-10 14:40:00,48.27,48.27,48.21,48.23,63688.0,38.8418,38.8418,38.7936,38.8097,63688.0
2016-10-10 14:50:00,48.24,48.25,48.21,48.21,42454.0,38.8177,38.8257,38.7936,38.7936,42454.0
2016-10-10 15:00:00,48.21,48.25,48.21,48.23,60865.0,38.7936,38.8257,38.7936,38.8097,60865.0
2016-10-10 15:10:00,48.23,48.26,48.22,48.26,33469.0,38.8097,38.8338,38.8016,38.8338,33469.0
2016-10-10 15:20:00,48.26,48.26,48.22,48.24,62114.0,38.8338,38.8338,38.8016,38.8177,62114.0
2016-10-10 15:30:00,48.24,48.24,48.2,48.21,73094.0,38.8177,38.8177,38.7855,38.7936,73094.0
2016-10-10 15:40:00,48.21,48.25,48.19,48.22,112960.0,38.7936,38.8257,38.7775,38.8016,112960.0
2016-10-10 15:50:00,48.22,48.25,48.18,48.19,342683.0,38.8016,38.8257,38.7694,38.7775,342683.0
2016-10-11 09:30:00,48.2,48.25,47.98,48.13,55622.0,38.7855,38.8257,38.6085,38.7292,55622.0
2016-10-11 09:40:00,48.14,48.21,48.1,48.14,48313.0,38.7372,38.7936,38.705,38.7372,48313.0
2016-10-11 09:50:00,48.14,48.18,48.11,48.16,52682.0,38.7372,38.7694,38.7131,38.7533,52682.0
2016-10-11 10:00:00,48.17,48.3,48.16,48.3,58870.0,38.7614,38.866,38.7533,38.866,58870.0
2016-10-11 10:10:00,48.29,48.29,48.18,48.22,73755.0,38.8579,38.8579,38.7694,38.8016,73755.0
2016-10-11 10:20:00,48.22,48.31,48.21,48.28,48121.0,38.8016,38.874,38.7936,38.8499,48121.0
2016-10-11 10:30:00,48.29,48.29,48.24,48.26,87012.0,38.8579,38.8579,38.8177,38.8338,87012.0
2016-10-11 10:40:00,48.25,48.27,48.24,48.27,29245.0,38.8257,38.8418,38.8177,38.8418,29245.0
2016-10-11 10:50:00,48.27,48.27,48.18,48.19,37932.0,38.8418,38.8418,38.7694,38.7775,37932.0
2016-10-11 11:00:00,48.18,48.21,48.15,48.18,36837.0,38.7694,38.7936,38.7453,38.7694,36837.0
2016-10-11 11:10:00,48.18,48.21,48.13,48.15,42645.0,38.7694,38.7936,38.7292,38.7453,42645.0
2016-10-11 11:20:00,48.16,48.18,48.08,48.09,50205.0,38.7533,38.7694,38.6889,38.697,50205.0
2016-10-11 11:30:00,48.09,48.12,48.07,48.11,36995.0,38.697,38.7211,38.6809,38.7131,36995.0
2016-10-11 11:40:00,48.11,48.15,48.08,48.09,42066.0,38.7131,38.7453,38.6889,38.697,42066.0
2016-10-11 11:50:00,48.09,48.11,48.07,48.09,44723.0,38.697,38.7131,38.6809,38.697,44723.0
2016-10-11 12:00:00,48.1,48.15,48.09,48.12,73565.0,38.705,38.7453,38.697,38.7211,73565.0
2016-10-11 12:10:00,48.11,48.14,48.11,48.13,32716.0,38.7131,38.7372,38.7131,38.7292,32716.0
2016-10-11 12:20:00,48.14,48.18,48.11,48.15,41059.0,38.7372,38.7694,38.7131,38.7453,41059.0
2016-10-11 12:30:00,48.15,48.18,48.12,48.16,40630.0,38.7453,38.7694,38.7211,38.7533,40630.0
2016-10-11 12:40:00,48.15,48.19,48.13,48.15,52635.0,38.7453,38.7775,38.7292,38.7453,52635.0
2016-10-11 12:50:00,48.15,48.16,48.14,48.15,27330.0,38.7453,38.7533,38.7372,38.7453,27330.0
2016-10-11 13:00:00,48.14,48.15,48.08,48.09,46456.0,38.7372,38.7453,38.6889,38.697,46456.0
2016-10-11 13:10:00,48.09,48.1,47.98,48.0,41036.0,38.697,38.705,38.6085,38.6246,41036.0
2016-10-11 13:20:00,48.01,48.02,47.99,48.01,26639.0,38.6326,38.6407,38.6165,38.6326,26639.0
2016-10-11 13:30:00,48.01,48.03,47.98,48.0,33910.0,38.6326,38.6487,38.6085,38.6246,33910.0
2016-10-11 13:40:00,48.01,48.02,47.93,47.94,33978.0,38.6326,38.6407,38.5682,38.5763,33978.0
2016-10-11 13:50:00,47.94,47.95,47.87,47.89,44338.0,38.5763,38.5843,38.52,38.5361,44338.0
2016-10-11 14:00:00,47.89,47.93,47.88,47.93,40744.0,38.5361,38.5682,38.528,38.5682,40744.0
2016-10-11 14:10:00,47.93,47.94,47.86,47.88,57461.0,38.5682,38.5763,38.5119,38.528,57461.0
2016-10-11 14:20:00,47.87,47.91,47.86,47.9,57075.0,38.52,38.5522,38.5119,38.5441,57075.0
2016-10-11 14:30:00,47.91,47.96,47.88,47.95,58142.0,38.5522,38.5924,38.528,38.5843,58142.0
2016-10-11 14:40:00,47.96,48.1,47.95,48.08,51557.0,38.5924,38.705,38.5843,38.6889,51557.0
2016-10-11 14:50:00,48.08,48.11,48.06,48.07,55573.0,38.6889,38.7131,38.6729,38.6809,55573.0
2016-10-11 15:00:00,48.06,48.08,48.03,48.06,38412.0,38.6729,38.6889,38.6487,38.6729,38412.0
2016-10-11 15:10:00,48.05,48.08,48.04,48.08,37230.0,38.6648,38.6889,38.6568,38.6889,37230.0
2016-10-11 15:20:00,48.08,48.12,48.07,48.07,40714.0,38.6889,38.7211,38.6809,38.6809,40714.0
2016-10-11 15:30:00,48.08,48.13,48.07,48.1,83251.0,38.6889,38.7292,38.6809,38.705,83251.0
2016-10-11 15:40:00,48.11,48.14,48.0,48.06,282004.0,38.7131,38.7372,38.6246,38.6729,282004.0
2016-10-11 15:50:00,48.06,48.07,47.97,48.02,267313.0,38.6729,38.6809,38.6004,38.6407,267313.0
2016-10-12 09:30:00,48.08,48.18,47.97,48.18,63902.0,38.6889,38.7694,38.6004,38.7694,63902.0
2016-10-12 09:40:00,48.18,48.24,48.12,48.21,71135.0,38.7694,38.8177,38.7211,38.7936,71135.0
2016-10-12 09:50:00,48.21,48.39,48.19,48.38,64115.0,38.7936,38.9384,38.7775,38.9304,64115.0
2016-10-12 10:00:00,48.37,48.42,48.35,48.38,70796.0,38.9223,38.9625,38.9062,38.9304,70796.0
2016-10-12 10:10:00,48.38,48.43,48.35,48.42,65588.0,38.9304,38.9706,38.9062,38.9625,65588.0
2016-10-12 10:20:00,48.42,48.43,48.32,48.32,63797.0,38.9625,38.9706,38.8821,38.8821,63797.0
2016-10-12 10:30:00,48.32,48.42,48.32,48.42,42697.0,38.8821,38.9625,38.8821,38.9625,42697.0
2016-10-12 10:40:00,48.42,48.46,48.4,48.45,49673.0,38.9625,38.9947,38.9464,38.9867,49673.0
2016-10-12 10:50:00,48.45,48.47,48.41,48.46,88398.0,38.9867,39.0028,38.9545,38.9947,88398.0
2016-10-12 11:00:00,48.46,48.55,48.45,48.47,48512.0,38.9947,39.0671,38.9867,39.0028,48512.0
2016-10-12 11:10:00,48.48,48.5,48.45,48.49,37183.0,39.0108,39.0269,38.9867,39.0189,37183.0
2016-10-12 11:20:00,48.49,48.53,48.46,48.53,42227.0,39.0189,39.0511,38.9947,39.0511,42227.0
2016-10-12 11:30:00,48.53,48.57,48.52,48.55,62793.0,39.0511,39.0832,39.043,39.0671,62793.0
2016-10-12 11:40:00,48.55,48.57,48.44,48.47,72841.0,39.0671,39.0832,38.9786,39.0028,72841.0
2016-10-12 11:50:00,48.47,48.5,48.47,48.5,28945.0,39.0028,39.0269,39.0028,39.0269,28945.0
2016-10-12 12:00:00,48.5,48.55,48.49,48.55,30562.0,39.0269,39.0671,39.0189,39.0671,30562.0
2016-10-12 12:10:00,48.55,48.62,48.55,48.6,64069.0,39.0671,39.1235,39.0671,39.1074,64069.0
2016-10-12 12:20:00,48.6,48.61,48.57,48.61,42091.0,39.1074,39.1154,39.0832,39.1154,42091.0
2016-10-12 12:30:00,48.61,48.67,48.6,48.67,49894.0,39.1154,39.1637,39.1074,39.1637,49894.0
2016-10-12 12:40:00,48.67,48.68,48.67,48.67,14117.0,39.1637,39.1718,39.1637,39.1637,14117.0
2016-10-12 12:50:00,48.68,48.75,48.66,48.74,44235.0,39.1718,39.2281,39.1557,39.22,44235.0
2016-10-12 13:00:00,48.74,48.74,48.69,48.72,54404.0,39.22,39.22,39.1798,39.2039,54404.0
2016-10-12 13:10:00,48.71,48.72,48.65,48.7,47925.0,39.1959,39.2039,39.1476,39.1879,47925.0
2016-10-12 13:20:00,48.7,48.7,48.69,48.7,16101.0,39.1879,39.1879,39.1798,39.1879,16101.0
2016-10-12 13:30:00,48.7,48.7,48.59,48.6,64814.0,39.1879,39.1879,39.0993,39.1074,64814.0
2016-10-12 13:40:00,48.6,48.7,48.59,48.7,45167.0,39.1074,39.1879,39.0993,39.1879,45167.0
2016-10-12 13:50:00,48.7,48.77,48.69,48.76,35097.0,39.1879,39.2442,39.1798,39.2361,35097.0
2016-10-12 14:00:00,48.77,48.77,48.68,48.73,105767.0,39.2442,39.2442,39.1718,39.212,105767.0
2016-10-12 14:10:00,48.73,48.85,48.73,48.82,71451.0,39.212,39.3086,39.212,39.2844,71451.0
2016-10-12 14:20:00,48.82,48.83,48.72,48.73,71738.0,39.2844,39.2925,39.2039,39.212,71738.0
2016-10-12 14:30:00,48.73,48.81,48.73,48.8,75541.0,39.212,39.2764,39.212,39.2683,75541.0
2016-10-12 14:40:00,48.81,48.82,48.74,48.78,80001.0,39.2764,39.2844,39.22,39.2522,80001.0
2016-10-12 14:50:00,48.78,48.8,48.77,48.79,40753.0,39.2522,39.2683,39.2442,39.2603,40753.0
2016-10-12 15:00:00,48.79,48.8,48.73,48.79,56782.0,39.2603,39.2683,39.212,39.2603,56782.0
2016-10-12 15:10:00,48.79,48.8,48.72,48.77,69300.0,39.2603,39.2683,39.2039,39.2442,69300.0
2016-10-12 15:20:00,48.77,48.78,48.71,48.74,69194.0,39.2442,39.2522,39.1959,39.22,69194.0
2016-10-12 15:30:00,48.74,48.74,48.69,48.71,88730.0,39.22,39.22,39.1798,39.1959,88730.0
2016-10-12 15:40:00,48.71,48.72,48.65,48.66,121587.0,39.1959,39.2039,39.1476,39.1557,121587.0
2016-10-12 15:50:00,48.66,48.68,48.61,48.62,256611.0,39.1557,39.1718,39.1154,39.1235,256611.0
2016-10-13 09:30:00,48.44,48.58,48.33,48.48,98669.0,38.9786,39.0913,38.8901,39.0108,98669.0
2016-10-13 09:40:00,48.48,48.54,48.4,48.47,83988.0,39.0108,39.0591,38.9464,39.0028,83988.0
2016-10-13 09:50:00,48.46,48.46,48.38,48.42,53480.0,38.9947,38.9947,38.9304,38.9625,53480.0
2016-10-13 10:00:00,48.42,48.52,48.42,48.46,47468.0,38.9625,39.043,38.9625,38.9947,47468.0
2016-10-13 10:10:00,48.46,48.47,48.41,48.41,64391.0,38.9947,39.0028,38.9545,38.9545,64391.0
2016-10-13 10:20:00,48.43,48.54,48.42,48.52,71236.0,38.9706,39.0591,38.9625,39.043,71236.0
2016-10-13 10:30:00,48.52,48.61,48.46,48.57,78166.0,39.043,39.1154,38.9947,39.0832,78166.0
2016-10-13 10:40:00,48.57,48.64,48.56,48.63,52875.0,39.0832,39.1396,39.0752,39.1315,52875.0
2016-10-13 10:50:00,48.64,48.72,48.63,48.72,45055.0,39.1396,39.2039,39.1315,39.2039,45055.0
2016-10-13 11:00:00,48.73,48.73,48.66,48.71,38964.0,39.212,39.212,39.1557,39.1959,38964.0
2016-10-13 11:10:00,48.71,48.73,48.66,48.73,49018.0,39.1959,39.212,39.1557,39.212,49018.0
2016-10-13 11:20:00,48.73,48.76,48.69,48.75,48669.0,39.212,39.2361,39.1798,39.2281,48669.0
2016-10-13 11:30:00,48.75,48.78,48.69,48.69,40861.0,39.2281,39.2522,39.1798,39.1798,40861.0
2016-10-13 11:40:00,48.69,48.71,48.66,48.69,52701.0,39.1798,39.1959,39.1557,39.1798,52701.0
2016-10-13 11:50:00,48.68,48.69,48.65,48.69,28036.0,39.1718,39.1798,39.1476,39.1798,28036.0
2016-10-13 12:00:00,48.69,48.73,48.68,48.72,29554.0,39.1798,39.212,39.1718,39.2039,29554.0
2016-10-13 12:10:00,48.73,48.76,48.71,48.73,27694.0,39.212,39.2361,39.1959,39.212,27694.0
2016-10-13 12:20:00,48.74,48.87,48.73,48.87,81499.0,39.22,39.3246,39.212,39.3246,81499.0
2016-10-13 12:30:00,48.87,48.88,48.82,48.86,75431.0,39.3246,39.3327,39.2844,39.3166,75431.0
2016-10-13 12:40:00,48.86,48.89,48.8,48.83,73768.0,39.3166,39.3407,39.2683,39.2925,73768.0
2016-10-13 12:50:00,48.83,48.83,48.73,48.73,24107.0,39.2925,39.2925,39.212,39.212,24107.0
2016-10-13 13:00:00,48.74,48.81,48.74,48.8,47846.0,39.22,39.2764,39.22,39.2683,47846.0
2016-10-13 13:10:00,48.8,48.87,48.79,48.87,39279.0,39.2683,39.3246,39.2603,39.3246,39279.0
2016-10-13 13:20:00,48.87,48.88,48.84,48.84,33713.0,39.3246,39.3327,39.3005,39.3005,33713.0
2016-10-13 13:30:00,48.84,48.88,48.84,48.88,37809.0,39.3005,39.3327,39.3005,39.3327,37809.0
2016-10-13 13:40:00,48.88,48.92,48.87,48.9,43341.0,39.3327,39.3649,39.3246,39.3488,43341.0
2016-10-13 13:50:00,48.9,48.98,48.89,48.97,45136.0,39.3488,39.4132,39.3407,39.4051,45136.0
2016-10-13 14:00:00,48.97,49.02,48.96,48.99,48259.0,39.4051,39.4453,39.3971,39.4212,48259.0
2016-10-13 14:10:00,48.99,48.99,48.95,48.95,38145.0,39.4212,39.4212,39.389,39.389,38145.0
2016-10-13 14:20:00,48.96,49.01,48.94,48.94,53220.0,39.3971,39.4373,39.381,39.381,53220.0
2016-10-13 14:30:00,48.95,48.96,48.89,48.93,27719.0,39.389,39.3971,39.3407,39.3729,27719.0
2016-10-13 14:40:00,48.93,48.96,48.92,48.95,25912.0,39.3729,39.3971,39.3649,39.389,25912.0
2016-10-13 14:50:00,48.95,49.0,48.91,49.0,36576.0,39.389,39.4293,39.3568,39.4293,36576.0
2016-10-13 15:00:00,49.0,49.01,48.97,48.99,42347.0,39.4293,39.4373,39.4051,39.4212,42347.0
2016-10-13 15:10:00,48.98,49.01,48.97,48.99,119207.0,39.4132,39.4373,39.4051,39.4212,119207.0
2016-10-13 15:20:00,49.0,49.05,48.94,48.95,89132.0,39.4293,39.4695,39.381,39.389,89132.0
2016-10-13 15:30:00,48.95,49.0,48.91,48.98,108742.0,39.389,39.4293,39.3568,39.4132,108742.0
2016-10-13 15:40:00,48.98,48.98,48.91,48.91,105449.0,39.4132,39.4132,39.3568,39.3568,105449.0
2016-10-13 15:50:00,48.91,48.92,48.8,48.88,247286.0,39.3568,39.3649,39.2683,39.3327,247286.0
2016-10-14 09:30:00,48.92,49.0,48.78,48.95,65109.0,39.3649,39.4293,39.2522,39.389,65109.0
2016-10-14 09:40:00,48.95,49.12,48.92,49.12,41073.0,39.389,39.5258,39.3649,39.5258,41073.0
2016-10-14 09:50:00,49.12,49.16,49.07,49.14,41878.0,39.5258,39.558,39.4856,39.5419,41878.0
2016-10-14 10:00:00,49.14,49.21,49.09,49.17,73242.0,39.5419,39.5982,39.5017,39.566,73242.0
2016-10-14 10:10:00,49.17,49.27,49.14,49.21,71311.0,39.566,39.6465,39.5419,39.5982,71311.0
2016-10-14 10:20:00,49.21,49.23,49.17,49.19,44247.0,39.5982,39.6143,39.566,39.5821,44247.0
2016-10-14 10:30:00,49.19,49.2,49.15,49.19,37480.0,39.5821,39.5902,39.55,39.5821,37480.0
2016-10-14 10:40:00,49.19,49.21,49.11,49.12,39938.0,39.5821,39.5982,39.5178,39.5258,39938.0
2016-10-14 10:50:00,49.12,49.12,49.02,49.05,30301.0,39.5258,39.5258,39.4453,39.4695,30301.0
2016-10-14 11:00:00,49.05,49.05,48.99,49.02,29313.0,39.4695,39.4695,39.4212,39.4453,29313.0
2016-10-14 11:10:00,49.03,49.04,49.0,49.04,32576.0,39.4534,39.4614,39.4293,39.4614,32576.0
2016-10-14 11:20:00,49.04,49.05,48.98,48.98,36772.0,39.4614,39.4695,39.4132,39.4132,36772.0
2016-10-14 11:30:00,48.98,49.0,48.94,49.0,27547.0,39.4132,39.4293,39.381,39.4293,27547.0
2016-10-14 11:40:00,48.99,49.0,48.92,48.95,37169.0,39.4212,39.4293,39.3649,39.389,37169.0
2016-10-14 11:50:00,48.95,48.99,48.95,48.96,40911.0,39.389,39.4212,39.389,39.3971,40911.0
2016-10-14 12:00:00,48.95,49.0,48.95,48.98,39840.0,39.389,39.4293,39.389,39.4132,39840.0
2016-10-14 12:10:00,48.98,48.98,48.91,48.93,38839.0,39.4132,39.4132,39.3568,39.3729,38839.0
2016-10-14 12:20:00,48.94,48.96,48.89,48.96,32104.0,39.381,39.3971,39.3407,39.3971,32104.0
2016-10-14 12:30:00,48.96,49.03,48.95,49.03,27888.0,39.3971,39.4534,39.389,39.4534,27888.0
2016-10-14 12:40:00,49.03,49.04,48.99,49.02,30663.0,39.4534,39.4614,39.4212,39.4453,30663.0
2016-10-14 12:50:00,49.02,49.02,49.0,49.01,14447.0,39.4453,39.4453,39.4293,39.4373,14447.0
2016-10-14 13:00:00,49.01,49.05,49.0,49.05,51645.0,39.4373,39.4695,39.4293,39.4695,51645.0
2016-10-14 13:10:00,49.05,49.05,49.01,49.03,29746.0,39.4695,39.4695,39.4373,39.4534,29746.0
2016-10-14 13:20:00,49.03,49.03,48.98,48.99,38751.0,39.4534,39.4534,39.4132,39.4212,38751.0
2016-10-14 13:30:00,48.98,49.04,48.95,49.0,59018.0,39.4132,39.4614,39.389,39.4293,59018.0
2016-10-14 13:40:00,49.01,49.01,48.86,48.88,157156.0,39.4373,39.4373,39.3166,39.3327,157156.0
2016-10-14 13:50:00,48.89,48.89,48.71,48.72,176582.0,39.3407,39.3407,39.1959,39.2039,176582.0
2016-10-14 14:00:00,48.72,48.8,48.68,48.69,168714.0,39.2039,39.2683,39.1718,39.1798,168714.0
2016-10-14 14:10:00,48.7,48.71,48.61,48.62,152653.0,39.1879,39.1959,39.1154,39.1235,152653.0
2016-10-14 14:20:00,48.62,48.68,48.52,48.57,241344.0,39.1235,39.1718,39.043,39.0832,241344.0
2016-10-14 14:30:00,48.58,48.61,48.5,48.55,103377.0,39.0913,39.1154,39.0269,39.0671,103377.0
2016-10-14 14:40:00,48.56,48.56,48.41,48.42,123726.0,39.0752,39.0752,38.9545,38.9625,123726.0
2016-10-14 14:50:00,48.43,48.43,48.26,48.28,168416.0,38.9706,38.9706,38.8338,38.8499,168416.0
2016-10-14 15:00:00,48.29,48.36,48.28,48.36,161489.0,38.8579,38.9143,38.8499,38.9143,161489.0
2016-10-14 15:10:00,48.35,48.37,48.33,48.33,99735.0,38.9062,38.9223,38.8901,38.8901,99735.0
2016-10-14 15:20:00,48.34,48.42,48.31,48.38,87492.0,38.8982,38.9625,38.874,38.9304,87492.0
2016-10-14 15:30:00,48.39,48.43,48.35,48.43,198108.0,38.9384,38.9706,38.9062,38.9706,198108.0
2016-10-14 15:40:00,48.43,48.44,48.35,48.37,132739.0,38.9706,38.9786,38.9062,38.9223,132739.0
2016-10-14 15:50:00,48.37,48.39,48.32,48.33,213254.0,38.9223,38.9384,38.8821,38.8901,213254.0
2016-10-17 09:30:00,48.36,48.44,48.27,48.39,97383.0,38.9143,38.9786,38.8418,38.9384,97383.0
2016-10-17 09:40:00,48.38,48.42,48.34,48.42,115130.0,38.9304,38.9625,38.8982,38.9625,115130.0
2016-10-17 09:50:00,48.41,48.48,48.38,48.42,134270.0,38.9545,39.0108,38.9304,38.9625,134270.0
2016-10-17 10:00:00,48.43,48.49,48.42,48.44,101612.0,38.9706,39.0189,38.9625,38.9786,101612.0
2016-10-17 10:10:00,48.44,48.45,48.33,48.36,100764.0,38.9786,38.9867,38.8901,38.9143,100764.0
2016-10-17 10:20:00,48.36,48.4,48.32,48.38,92845.0,38.9143,38.9464,38.8821,38.9304,92845.0
2016-10-17 10:30:00,48.38,48.4,48.36,48.38,45977.0,38.9304,38.9464,38.9143,38.9304,45977.0
2016-10-17 10:40:00,48.39,48.4,48.36,48.37,64174.0,38.9384,38.9464,38.9143,38.9223,64174.0
2016-10-17 10:50:00,48.37,48.38,48.27,48.28,71607.0,38.9223,38.9304,38.8418,38.8499,71607.0
2016-10-17 11:00:00,48.28,48.31,48.26,48.3,86198.0,38.8499,38.874,38.8338,38.866,86198.0
2016-10-17 11:10:00,48.3,48.31,48.25,48.29,64502.0,38.866,38.874,38.8257,38.8579,64502.0
2016-10-17 11:20:00,48.29,48.3,48.22,48.27,63785.0,38.8579,38.866,38.8016,38.8418,63785.0
2016-10-17 11:30:00,48.26,48.31,48.26,48.29,56162.0,38.8338,38.874,38.8338,38.8579,56162.0
2016-10-17 11:40:00,48.29,48.34,48.29,48.34,41766.0,38.8579,38.8982,38.8579,38.8982,41766.0
2016-10-17 11:50:00,48.34,48.38,48.33,48.36,73889.0,38.8982,38.9304,38.8901,38.9143,73889.0
2016-10-17 12:00:00,48.37,48.37,48.29,48.3,49423.0,38.9223,38.9223,38.8579,38.866,49423.0
2016-10-17 12:10:00,48.3,48.31,48.25,48.29,37547.0,38.866,38.874,38.8257,38.8579,37547.0
2016-10-17 12:20:00,48.29,48.29,48.26,48.27,37701.0,38.8579,38.8579,38.8338,38.8418,37701.0
2016-10-17 12:30:00,48.26,48.27,48.22,48.27,54114.0,38.8338,38.8418,38.8016,38.8418,54114.0
2016-10-17 12:40:00,48.27,48.29,48.25,48.29,29449.0,38.8418,38.8579,38.8257,38.8579,29449.0
2016-10-17 12:50:00,48.28,48.31,48.26,48.27,44639.0,38.8499,38.874,38.8338,38.8418,44639.0
2016-10-17 13:00:00,48.27,48.34,48.26,48.34,56343.0,38.8418,38.8982,38.8338,38.8982,56343.0
2016-10-17 13:10:00,48.34,48.39,48.33,48.35,141244.0,38.8982,38.9384,38.8901,38.9062,141244.0
2016-10-17 13:20:00,48.35,48.37,48.3,48.36,48338.0,38.9062,38.9223,38.866,38.9143,48338.0
2016-10-17 13:30:00,48.36,48.39,48.35,48.38,38281.0,38.9143,38.9384,38.9062,38.9304,38281.0
2016-10-17 13:40:00,48.39,48.4,48.37,48.38,45513.0,38.9384,38.9464,38.9223,38.9304,45513.0
2016-10-17 13:50:00,48.37,48.38,48.3,48.3,40551.0,38.9223,38.9304,38.866,38.866,40551.0
2016-10-17 14:00:00,48.3,48.31,48.29,48.29,27916.0,38.866,38.874,38.8579,38.8579,27916.0
2016-10-17 14:10:00,48.3,48.38,48.29,48.37,78338.0,38.866,38.9304,38.8579,38.9223,78338.0
2016-10-17 14:20:00,48.36,48.38,48.34,48.38,38610.0,38.9143,38.9304,38.8982,38.9304,38610.0
2016-10-17 14:30:00,48.37,48.38,48.34,48.35,55201.0,38.9223,38.9304,38.8982,38.9062,55201.0
2016-10-17 14:40:00,48.35,48.35,48.33,48.33,39413.0,38.9062,38.9062,38.8901,38.8901,39413.0
2016-10-17 14:50:00,48.34,48.37,48.33,48.36,54835.0,38.8982,38.9223,38.8901,38.9143,54835.0
2016-10-17 15:00:00,48.36,48.37,48.31,48.31,50315.0,38.9143,38.9223,38.874,38.874,50315.0
2016-10-17 15:10:00,48.32,48.32,48.27,48.28,39862.0,38.8821,38.8821,38.8418,38.8499,39862.0
2016-10-17 15:20:00,48.27,48.3,48.27,48.3,45089.0,38.8418,38.866,38.8418,38.866,45089.0
2016-10-17 15:30:00,48.3,48.32,48.27,48.32,83988.0,38.866,38.8821,38.8418,38.8821,83988.0
2016-10-17 15:40:00,48.32,48.35,48.28,48.28,130977.0,38.8821,38.9062,38.8499,38.8499,130977.0
2016-10-17 15:50:00,48.28,48.3,48.24,48.25,358817.0,38.8499,38.866,38.8177,38.8257,358817.0
2016-10-18 09:30:00,48.51,48.65,48.28,48.28,128519.0,39.035,39.1476,38.8499,38.8499,128519.0
2016-10-18 09:40:00,48.28,48.43,48.25,48.43,53832.0,38.8499,38.9706,38.8257,38.9706,53832.0
2016-10-18 09:50:00,48.42,48.47,48.27,48.27,69855.0,38.9625,39.0028,38.8418,38.8418,69855.0
2016-10-18 10:00:00,48.28,48.34,48.22,48.25,72164.0,38.8499,38.8982,38.8016,38.8257,72164.0
2016-10-18 10:10:00,48.25,48.27,48.12,48.12,132837.0,38.8257,38.8418,38.7211,38.7211,132837.0
2016-10-18 10:20:00,48.12,48.16,48.06,48.1,79158.0,38.7211,38.7533,38.6729,38.705,79158.0
2016-10-18 10:30:00,48.09,48.31,48.09,48.27,31441.0,38.697,38.874,38.697,38.8418,31441.0
2016-10-18 10:40:00,48.26,48.31,48.25,48.3,34661.0,38.8338,38.874,38.8257,38.866,34661.0
2016-10-18 10:50:00,48.3,48.35,48.28,48.33,28799.0,38.866,38.9062,38.8499,38.8901,28799.0
2016-10-18 11:00:00,48.33,48.37,48.32,48.35,20815.0,38.8901,38.9223,38.8821,38.9062,20815.0
2016-10-18 11:10:00,48.34,48.35,48.25,48.25,25455.0,38.8982,38.9062,38.8257,38.8257,25455.0
2016-10-18 11:20:00,48.25,48.35,48.25,48.34,28795.0,38.8257,38.9062,38.8257,38.8982,28795.0
2016-10-18 11:30:00,48.35,48.36,48.32,48.34,31681.0,38.9062,38.9143,38.8821,38.8982,31681.0
2016-10-18 11:40:00,48.33,48.38,48.33,48.36,32527.0,38.8901,38.9304,38.8901,38.9143,32527.0
2016-10-18 11:50:00,48.36,48.44,48.36,48.44,45541.0,38.9143,38.9786,38.9143,38.9786,45541.0
2016-10-18 12:00:00,48.44,48.44,48.4,48.41,27360.0,38.9786,38.9786,38.9464,38.9545,27360.0
2016-10-18 12:10:00,48.41,48.41,48.4,48.41,11755.0,38.9545,38.9545,38.9464,38.9545,11755.0
2016-10-18 12:20:00,48.41,48.41,48.37,48.38,22681.0,38.9545,38.9545,38.9223,38.9304,22681.0
2016-10-18 12:30:00,48.38,48.4,48.37,48.4,20427.0,38.9304,38.9464,38.9223,38.9464,20427.0
2016-10-18 12:40:00,48.4,48.43,48.39,48.4,43370.0,38.9464,38.9706,38.9384,38.9464,43370.0
2016-10-18 12:50:00,48.41,48.41,48.34,48.35,27178.0,38.9545,38.9545,38.8982,38.9062,27178.0
2016-10-18 13:00:00,48.35,48.37,48.35,48.37,13643.0,38.9062,38.9223,38.9062,38.9223,13643.0
2016-10-18 13:10:00,48.37,48.41,48.37,48.41,28113.0,38.9223,38.9545,38.9223,38.9545,28113.0
2016-10-18 13:20:00,48.41,48.41,48.38,48.38,41343.0,38.9545,38.9545,38.9304,38.9304,41343.0
2016-10-18 13:30:00,48.38,48.39,48.36,48.37,18347.0,38.9304,38.9384,38.9143,38.9223,18347.0
2016-10-18 13:40:00,48.37,48.38,48.33,48.33,25699.0,38.9223,38.9304,38.8901,38.8901,25699.0
2016-10-18 13:50:00,48.33,48.36,48.32,48.34,36595.0,38.8901,38.9143,38.8821,38.8982,36595.0
2016-10-18 14:00:00,48.34,48.36,48.32,48.33,22603.0,38.8982,38.9143,38.8821,38.8901,22603.0
2016-10-18 14:10:00,48.33,48.34,48.3,48.32,33385.0,38.8901,38.8982,38.866,38.8821,33385.0
2016-10-18 14:20:00,48.33,48.34,48.3,48.32,38340.0,38.8901,38.8982,38.866,38.8821,38340.0
2016-10-18 14:30:00,48.32,48.34,48.31,48.34,36899.0,38.8821,38.8982,38.874,38.8982,36899.0
2016-10-18 14:40:00,48.34,48.35,48.33,48.35,15782.0,38.8982,38.9062,38.8901,38.9062,15782.0
2016-10-18 14:50:00,48.35,48.35,48.33,48.33,89958.0,38.9062,38.9062,38.8901,38.8901,89958.0
2016-10-18 15:00:00,48.34,48.35,48.31,48.31,45595.0,38.8982,38.9062,38.874,38.874,45595.0
2016-10-18 15:10:00,48.31,48.32,48.28,48.29,29075.0,38.874,38.8821,38.8499,38.8579,29075.0
2016-10-18 15:20:00,48.29,48.34,48.28,48.34,29887.0,38.8579,38.8982,38.8499,38.8982,29887.0
2016-10-18 15:30:00,48.34,48.34,48.31,48.32,77952.0,38.8982,38.8982,38.874,38.8821,77952.0
2016-10-18 15:40:00,48.32,48.33,48.27,48.28,70345.0,38.8821,38.8901,38.8418,38.8499,70345.0
2016-10-18 15:50:00,48.27,48.31,48.25,48.26,139855.0,38.8418,38.874,38.8257,38.8338,139855.0
2016-10-19 09:30:00,48.2,48.36,47.85,47.86,120308.0,38.7855,38.9143,38.5039,38.5119,120308.0
2016-10-19 09:40:00,47.87,47.98,47.86,47.91,72248.0,38.52,38.6085,38.5119,38.5522,72248.0
2016-10-19 09:50:00,47.91,47.91,47.75,47.76,71382.0,38.5522,38.5522,38.4234,38.4315,71382.0
2016-10-19 10:00:00,47.76,47.94,47.76,47.84,66016.0,38.4315,38.5763,38.4315,38.4958,66016.0
2016-10-19 10:10:00,47.84,47.89,47.8,47.85,62572.0,38.4958,38.5361,38.4636,38.5039,62572.0
2016-10-19 10:20:00,47.85,47.96,47.84,47.9,71816.0,38.5039,38.5924,38.4958,38.5441,71816.0
2016-10-19 10:30:00,47.91,47.99,47.91,47.93,92569.0,38.5522,38.6165,38.5522,38.5682,92569.0
2016-10-19 10:40:00,47.93,47.93,47.9,47.93,31576.0,38.5682,38.5682,38.5441,38.5682,31576.0
2016-10-19 10:50:00,47.93,47.95,47.93,47.95,28465.0,38.5682,38.5843,38.5682,38.5843,28465.0
2016-10-19 11:00:00,47.95,47.97,47.94,47.97,44911.0,38.5843,38.6004,38.5763,38.6004,44911.0
2016-10-19 11:10:00,47.97,47.97,47.89,47.91,105692.0,38.6004,38.6004,38.5361,38.5522,105692.0
2016-10-19 11:20:00,47.9,47.91,47.83,47.84,47706.0,38.5441,38.5522,38.4878,38.4958,47706.0
2016-10-19 11:30:00,47.84,47.85,47.8,47.8,64615.0,38.4958,38.5039,38.4636,38.4636,64615.0
2016-10-19 11:40:00,47.8,47.81,47.73,47.74,165998.0,38.4636,38.4717,38.4073,38.4154,165998.0
2016-10-19 11:50:00,47.73,47.77,47.73,47.74,82942.0,38.4073,38.4395,38.4073,38.4154,82942.0
2016-10-19 12:00:00,47.75,47.75,47.71,47.71,33961.0,38.4234,38.4234,38.3912,38.3912,33961.0
2016-10-19 12:10:00,47.71,47.78,47.71,47.75,82093.0,38.3912,38.4475,38.3912,38.4234,82093.0
2016-10-19 12:20:00,47.76,47.83,47.73,47.82,77699.0,38.4315,38.4878,38.4073,38.4797,77699.0
2016-10-19 12:30:00,47.83,47.83,47.8,47.8,56902.0,38.4878,38.4878,38.4636,38.4636,56902.0
2016-10-19 12:40:00,47.8,47.91,47.8,47.9,93016.0,38.4636,38.5522,38.4636,38.5441,93016.0
2016-10-19 12:50:00,47.9,47.94,47.89,47.94,37235.0,38.5441,38.5763,38.5361,38.5763,37235.0
2016-10-19 13:00:00,47.94,47.99,47.93,47.94,106798.0,38.5763,38.6165,38.5682,38.5763,106798.0
2016-10-19 13:10:00,47.94,47.94,47.86,47.87,47749.0,38.5763,38.5763,38.5119,38.52,47749.0
2016-10-19 13:20:00,47.87,47.92,47.86,47.91,58675.0,38.52,38.5602,38.5119,38.5522,58675.0
2016-10-19 13:30:00,47.92,47.93,47.88,47.89,49730.0,38.5602,38.5682,38.528,38.5361,49730.0
2016-10-19 13:40:00,47.89,47.89,47.85,47.87,51490.0,38.5361,38.5361,38.5039,38.52,51490.0
2016-10-19 13:50:00,47.87,47.89,47.85,47.88,71991.0,38.52,38.5361,38.5039,38.528,71991.0
2016-10-19 14:00:00,47.88,47.97,47.86,47.97,94810.0,38.528,38.6004,38.5119,38.6004,94810.0
2016-10-19 14:10:00,47.97,48.0,47.94,47.95,54425.0,38.6004,38.6246,38.5763,38.5843,54425.0
2016-10-19 14:20:00,47.95,47.98,47.94,47.97,41110.0,38.5843,38.6085,38.5763,38.6004,41110.0
2016-10-19 14:30:00,47.97,47.97,47.9,47.92,41468.0,38.6004,38.6004,38.5441,38.5602,41468.0
2016-10-19 14:40:00,47.92,47.95,47.91,47.95,29198.0,38.5602,38.5843,38.5522,38.5843,29198.0
2016-10-19 14:50:00,47.95,47.95,47.86,47.9,93422.0,38.5843,38.5843,38.5119,38.5441,93422.0
2016-10-19 15:00:00,47.9,47.92,47.88,47.9,42373.0,38.5441,38.5602,38.528,38.5441,42373.0
2016-10-19 15:10:00,47.9,47.99,47.89,47.99,50651.0,38.5441,38.6165,38.5361,38.6165,50651.0
2016-10-19 15:20:00,47.98,48.02,47.98,47.98,76505.0,38.6085,38.6407,38.6085,38.6085,76505.0
2016-10-19 15:30:00,47.98,48.03,47.98,47.99,68664.0,38.6085,38.6487,38.6085,38.6165,68664.0
2016-10-19 15:40:00,47.99,48.05,47.97,47.97,128683.0,38.6165,38.6648,38.6004,38.6004,128683.0
2016-10-19 15:50:00,47.98,47.98,47.91,47.93,199508.0,38.6085,38.6085,38.5522,38.5682,199508.0
2016-10-20 09:30:00,48.04,48.04,47.87,47.88,56777.0,38.6568,38.6568,38.52,38.528,56777.0
2016-10-20 09:40:00,47.86,47.95,47.86,47.91,42697.0,38.5119,38.5843,38.5119,38.5522,42697.0
2016-10-20 09:50:00,47.92,47.92,47.77,47.79,76080.0,38.5602,38.5602,38.4395,38.4556,76080.0
2016-10-20 10:00:00,47.79,47.92,47.79,47.89,69694.0,38.4556,38.5602,38.4556,38.5361,69694.0
2016-10-20 10:10:00,47.88,47.89,47.85,47.86,42148.0,38.528,38.5361,38.5039,38.5119,42148.0
2016-10-20 10:20:00,47.85,47.86,47.68,47.72,50951.0,38.5039,38.5119,38.3671,38.3993,50951.0
2016-10-20 10:30:00,47.72,47.72,47.62,47.65,53337.0,38.3993,38.3993,38.3188,38.3429,53337.0
2016-10-20 10:40:00,47.65,47.69,47.62,47.66,53204.0,38.3429,38.3751,38.3188,38.351,53204.0
2016-10-20 10:50:00,47.66,47.67,47.63,47.66,35632.0,38.351,38.359,38.3268,38.351,35632.0
2016-10-20 11:00:00,47.66,47.7,47.66,47.69,33442.0,38.351,38.3832,38.351,38.3751,33442.0
2016-10-20 11:10:00,47.68,47.68,47.58,47.62,86992.0,38.3671,38.3671,38.2866,38.3188,86992.0
2016-10-20 11:20:00,47.62,47.64,47.56,47.56,46533.0,38.3188,38.3349,38.2705,38.2705,46533.0
2016-10-20 11:30:00,47.56,47.57,47.54,47.55,40563.0,38.2705,38.2786,38.2544,38.2625,40563.0
2016-10-20 11:40:00,47.55,47.55,47.44,47.46,87768.0,38.2625,38.2625,38.174,38.19,87768.0
2016-10-20 11:50:00,47.46,47.48,47.43,47.48,88003.0,38.19,38.2061,38.1659,38.2061,88003.0
2016-10-20 12:00:00,47.48,47.55,47.45,47.46,114600.0,38.2061,38.2625,38.182,38.19,114600.0
2016-10-20 12:10:00,47.46,47.47,47.41,47.41,68524.0,38.19,38.1981,38.1498,38.1498,68524.0
2016-10-20 12:20:00,47.41,47.42,47.32,47.4,80499.0,38.1498,38.1579,38.0774,38.1418,80499.0
2016-10-20 12:30:00,47.4,47.43,47.35,47.41,80808.0,38.1418,38.1659,38.1015,38.1498,80808.0
2016-10-20 12:40:00,47.42,47.46,47.41,47.43,42871.0,38.1579,38.19,38.1498,38.1659,42871.0
2016-10-20 12:50:00,47.44,47.45,47.38,47.39,99489.0,38.174,38.182,38.1257,38.1337,99489.0
2016-10-20 13:00:00,47.39,47.49,47.38,47.49,56867.0,38.1337,38.2142,38.1257,38.2142,56867.0
2016-10-20 13:10:00,47.48,47.49,47.43,47.43,53326.0,38.2061,38.2142,38.1659,38.1659,53326.0
2016-10-20 13:20:00,47.44,47.45,47.41,47.45,38718.0,38.174,38.182,38.1498,38.182,38718.0
2016-10-20 13:30:00,47.44,47.45,47.44,47.44,19450.0,38.174,38.182,38.174,38.174,19450.0
2016-10-20 13:40:00,47.45,47.51,47.44,47.47,63634.0,38.182,38.2303,38.174,38.1981,63634.0
2016-10-20 13:50:00,47.48,47.49,47.39,47.48,67397.0,38.2061,38.2142,38.1337,38.2061,67397.0
2016-10-20 14:00:00,47.48,47.56,47.48,47.53,84247.0,38.2061,38.2705,38.2061,38.2464,84247.0
2016-10-20 14:10:00,47.53,47.57,47.52,47.56,71206.0,38.2464,38.2786,38.2383,38.2705,71206.0
2016-10-20 14:20:00,47.57,47.58,47.51,47.56,83214.0,38.2786,38.2866,38.2303,38.2705,83214.0
2016-10-20 14:30:00,47.57,47.58,47.53,47.56,68287.0,38.2786,38.2866,38.2464,38.2705,68287.0
2016-10-20 14:40:00,47.55,47.66,47.55,47.66,32906.0,38.2625,38.351,38.2625,38.351,32906.0
2016-10-20 14:50:00,47.66,47.66,47.61,47.65,49140.0,38.351,38.351,38.3108,38.3429,49140.0
2016-10-20 15:00:00,47.65,47.7,47.61,47.7,43686.0,38.3429,38.3832,38.3108,38.3832,43686.0
2016-10-20 15:10:00,47.7,47.72,47.67,47.67,57346.0,38.3832,38.3993,38.359,38.359,57346.0
2016-10-20 15:20:00,47.67,47.69,47.63,47.63,49138.0,38.359,38.3751,38.3268,38.3268,49138.0
2016-10-20 15:30:00,47.63,47.65,47.56,47.57,114398.0,38.3268,38.3429,38.2705,38.2786,114398.0
2016-10-20 15:40:00,47.56,47.64,47.56,47.64,117122.0,38.2705,38.3349,38.2705,38.3349,117122.0
2016-10-20 15:50:00,47.64,47.67,47.58,47.59,187543.0,38.3349,38.359,38.2866,38.2947,187543.0
2016-10-21 09:30:00,47.48,47.48,47.25,47.36,186215.0,38.2061,38.2061,38.0211,38.1096,186215.0
2016-10-21 09:40:00,47.37,47.37,47.28,47.33,59583.0,38.1176,38.1176,38.0452,38.0854,59583.0
2016-10-21 09:50:00,47.33,47.4,47.33,47.37,56211.0,38.0854,38.1418,38.0854,38.1176,56211.0
2016-10-21 10:00:00,47.37,47.4,47.33,47.37,63287.0,38.1176,38.1418,38.0854,38.1176,63287.0
2016-10-21 10:10:00,47.37,47.43,47.35,47.39,103382.0,38.1176,38.1659,38.1015,38.1337,103382.0
2016-10-21 10:20:00,47.4,47.42,47.38,47.4,89025.0,38.1418,38.1579,38.1257,38.1418,89025.0
2016-10-21 10:30:00,47.4,47.42,47.37,47.41,70622.0,38.1418,38.1579,38.1176,38.1498,70622.0
2016-10-21 10:40:00,47.41,47.49,47.4,47.44,69437.0,38.1498,38.2142,38.1418,38.174,69437.0
2016-10-21 10:50:00,47.44,47.44,47.35,47.4,47134.0,38.174,38.174,38.1015,38.1418,47134.0
2016-10-21 11:00:00,47.39,47.4,47.32,47.35,158537.0,38.1337,38.1418,38.0774,38.1015,158537.0
2016-10-21 11:10:00,47.36,47.5,47.35,47.43,402486.0,38.1096,38.2222,38.1015,38.1659,402486.0
2016-10-21 11:20:00,47.43,47.45,47.4,47.45,56443.0,38.1659,38.182,38.1418,38.182,56443.0
2016-10-21 11:30:00,47.44,47.44,47.36,47.39,75128.0,38.174,38.174,38.1096,38.1337,75128.0
2016-10-21 11:40:00,47.4,47.43,47.38,47.41,54204.0,38.1418,38.1659,38.1257,38.1498,54204.0
2016-10-21 11:50:00,47.4,47.41,47.33,47.34,38555.0,38.1418,38.1498,38.0854,38.0935,38555.0
2016-10-21 12:00:00,47.34,47.36,47.32,47.36,46354.0,38.0935,38.1096,38.0774,38.1096,46354.0
2016-10-21 12:10:00,47.36,47.36,47.31,47.31,28185.0,38.1096,38.1096,38.0693,38.0693,28185.0
2016-10-21 12:20:00,47.32,47.35,47.31,47.34,32808.0,38.0774,38.1015,38.0693,38.0935,32808.0
2016-10-21 12:30:00,47.34,47.35,47.29,47.31,57668.0,38.0935,38.1015,38.0533,38.0693,57668.0
2016-10-21 12:40:00,47.32,47.41,47.31,47.41,43211.0,38.0774,38.1498,38.0693,38.1498,43211.0
2016-10-21 12:50:00,47.4,47.46,47.4,47.46,54978.0,38.1418,38.19,38.1418,38.19,54978.0
2016-10-21 13:00:00,47.46,47.53,47.45,47.45,60636.0,38.19,38.2464,38.182,38.182,60636.0
2016-10-21 13:10:00,47.44,47.47,47.44,47.46,41995.0,38.174,38.1981,38.174,38.19,41995.0
2016-10-21 13:20:00,47.46,47.53,47.45,47.52,33133.0,38.19,38.2464,38.182,38.2383,33133.0
2016-10-21 13:30:00,47.51,47.51,47.49,47.5,55612.0,38.2303,38.2303,38.2142,38.2222,55612.0
2016-10-21 13:40:00,47.49,47.56,47.49,47.55,42320.0,38.2142,38.2705,38.2142,38.2625,42320.0
2016-10-21 13:50:00,47.55,47.61,47.55,47.61,19175.0,38.2625,38.3108,38.2625,38.3108,19175.0
2016-10-21 14:00:00,47.61,47.61,47.53,47.53,27056.0,38.3108,38.3108,38.2464,38.2464,27056.0
2016-10-21 14:10:00,47.54,47.56,47.53,47.56,18312.0,38.2544,38.2705,38.2464,38.2705,18312.0
2016-10-21 14:20:00,47.55,47.57,47.53,47.53,28404.0,38.2625,38.2786,38.2464,38.2464,28404.0
2016-10-21 14:30:00,47.53,47.59,47.53,47.58,36781.0,38.2464,38.2947,38.2464,38.2866,36781.0
2016-10-21 14:40:00,47.58,47.62,47.57,47.58,27425.0,38.2866,38.3188,38.2786,38.2866,27425.0
2016-10-21 14:50:00,47.58,47.6,47.56,47.58,29299.0,38.2866,38.3027,38.2705,38.2866,29299.0
2016-10-21 15:00:00,47.58,47.61,47.57,47.6,25451.0,38.2866,38.3108,38.2786,38.3027,25451.0
2016-10-21 15:10:00,47.6,47.61,47.55,47.55,27927.0,38.3027,38.3108,38.2625,38.2625,27927.0
2016-10-21 15:20:00,47.55,47.55,47.5,47.53,39055.0,38.2625,38.2625,38.2222,38.2464,39055.0
2016-10-21 15:30:00,47.54,47.54,47.5,47.51,39007.0,38.2544,38.2544,38.2222,38.2303,39007.0
2016-10-21 15:40:00,47.51,47.51,47.49,47.51,81842.0,38.2303,38.2303,38.2142,38.2303,81842.0
2016-10-21 15:50:00,47.51,47.52,47.44,47.48,461509.0,38.2303,38.2383,38.174,38.2061,461509.0
2016-10-24 09:30:00,47.67,48.03,47.67,47.97,154666.0,38.359,38.6487,38.359,38.6004,154666.0
2016-10-24 09:40:00,47.98,48.02,47.93,48.01,40108.0,38.6085,38.6407,38.5682,38.6326,40108.0
2016-10-24 09:50:00,48.02,48.02,47.91,47.94,33848.0,38.6407,38.6407,38.5522,38.5763,33848.0
2016-10-24 10:00:00,47.93,47.97,47.82,47.82,46957.0,38.5682,38.6004,38.4797,38.4797,46957.0
2016-10-24 10:10:00,47.82,47.83,47.76,47.78,38791.0,38.4797,38.4878,38.4315,38.4475,38791.0
2016-10-24 10:20:00,47.78,47.84,47.73,47.8,34334.0,38.4475,38.4958,38.4073,38.4636,34334.0
2016-10-24 10:30:00,47.8,47.9,47.79,47.9,27480.0,38.4636,38.5441,38.4556,38.5441,27480.0
2016-10-24 10:40:00,47.91,47.91,47.8,47.84,40423.0,38.5522,38.5522,38.4636,38.4958,40423.0
2016-10-24 10:50:00,47.84,47.88,47.81,47.87,37849.0,38.4958,38.528,38.4717,38.52,37849.0
2016-10-24 11:00:00,47.86,47.87,47.81,47.82,30753.0,38.5119,38.52,38.4717,38.4797,30753.0
2016-10-24 11:10:00,47.82,47.83,47.73,47.74,50627.0,38.4797,38.4878,38.4073,38.4154,50627.0
2016-10-24 11:20:00,47.74,47.77,47.74,47.74,19052.0,38.4154,38.4395,38.4154,38.4154,19052.0
2016-10-24 11:30:00,47.74,47.77,47.71,47.77,55581.0,38.4154,38.4395,38.3912,38.4395,55581.0
2016-10-24 11:40:00,47.78,47.79,47.74,47.75,62801.0,38.4475,38.4556,38.4154,38.4234,62801.0
2016-10-24 11:50:00,47.74,47.81,47.74,47.8,27006.0,38.4154,38.4717,38.4154,38.4636,27006.0
2016-10-24 12:00:00,47.8,47.81,47.8,47.81,79723.0,38.4636,38.4717,38.4636,38.4717,79723.0
2016-10-24 12:10:00,47.8,47.81,47.8,47.8,14144.0,38.4636,38.4717,38.4636,38.4636,14144.0
2016-10-24 12:20:00,47.8,47.81,47.69,47.69,79565.0,38.4636,38.4717,38.3751,38.3751,79565.0
2016-10-24 12:30:00,47.69,47.72,47.66,47.67,63401.0,38.3751,38.3993,38.351,38.359,63401.0
2016-10-24 12:40:00,47.66,47.71,47.66,47.71,22951.0,38.351,38.3912,38.351,38.3912,22951.0
2016-10-24 12:50:00,47.71,47.74,47.7,47.73,49484.0,38.3912,38.4154,38.3832,38.4073,49484.0
2016-10-24 13:00:00,47.73,47.79,47.73,47.79,14673.0,38.4073,38.4556,38.4073,38.4556,14673.0
2016-10-24 13:10:00,47.79,47.79,47.75,47.75,26808.0,38.4556,38.4556,38.4234,38.4234,26808.0
2016-10-24 13:20:00,47.75,47.75,47.74,47.75,23757.0,38.4234,38.4234,38.4154,38.4234,23757.0
2016-10-24 13:30:00,47.75,47.75,47.68,47.68,32346.0,38.4234,38.4234,38.3671,38.3671,32346.0
2016-10-24 13:40:00,47.68,47.7,47.68,47.69,18167.0,38.3671,38.3832,38.3671,38.3751,18167.0
2016-10-24 13:50:00,47.69,47.7,47.66,47.67,25606.0,38.3751,38.3832,38.351,38.359,25606.0
2016-10-24 14:00:00,47.68,47.72,47.67,47.72,44328.0,38.3671,38.3993,38.359,38.3993,44328.0
2016-10-24 14:10:00,47.72,47.75,47.71,47.75,22240.0,38.3993,38.4234,38.3912,38.4234,22240.0
2016-10-24 14:20:00,47.75,47.85,47.75,47.85,26868.0,38.4234,38.5039,38.4234,38.5039,26868.0
2016-10-24 14:30:00,47.85,47.86,47.76,47.78,94039.0,38.5039,38.5119,38.4315,38.4475,94039.0
2016-10-24 14:40:00,47.79,47.79,47.78,47.79,15289.0,38.4556,38.4556,38.4475,38.4556,15289.0
2016-10-24 14:50:00,47.79,47.79,47.78,47.78,23992.0,38.4556,38.4556,38.4475,38.4475,23992.0
2016-10-24 15:00:00,47.79,47.79,47.78,47.78,21538.0,38.4556,38.4556,38.4475,38.4475,21538.0
2016-10-24 15:10:00,47.79,47.81,47.78,47.8,35125.0,38.4556,38.4717,38.4475,38.4636,35125.0
2016-10-24 15:20:00,47.8,47.82,47.76,47.77,104719.0,38.4636,38.4797,38.4315,38.4395,104719.0
2016-10-24 15:30:00,47.78,47.78,47.75,47.78,225751.0,38.4475,38.4475,38.4234,38.4475,225751.0
2016-10-24 15:40:00,47.78,47.78,47.72,47.75,119818.0,38.4475,38.4475,38.3993,38.4234,119818.0
2016-10-24 15:50:00,47.75,47.77,47.72,47.73,193780.0,38.4234,38.4395,38.3993,38.4073,193780.0
2016-10-25 09:30:00,47.86,47.91,47.62,47.65,82043.0,38.5119,38.5522,38.3188,38.3429,82043.0
2016-10-25 09:40:00,47.64,47.74,47.59,47.66,39753.0,38.3349,38.4154,38.2947,38.351,39753.0
2016-10-25 09:50:00,47.67,47.77,47.66,47.72,44622.0,38.359,38.4395,38.351,38.3993,44622.0
2016-10-25 10:00:00,47.72,47.8,47.7,47.75,93552.0,38.3993,38.4636,38.3832,38.4234,93552.0
2016-10-25 10:10:00,47.76,47.79,47.74,47.77,50518.0,38.4315,38.4556,38.4154,38.4395,50518.0
2016-10-25 10:20:00,47.77,47.77,47.63,47.65,41975.0,38.4395,38.4395,38.3268,38.3429,41975.0
2016-10-25 10:30:00,47.65,47.66,47.6,47.66,56175.0,38.3429,38.351,38.3027,38.351,56175.0
2016-10-25 10:40:00,47.65,47.65,47.51,47.53,100789.0,38.3429,38.3429,38.2303,38.2464,100789.0
2016-10-25 10:50:00,47.52,47.57,47.49,47.49,51175.0,38.2383,38.2786,38.2142,38.2142,51175.0
2016-10-25 11:00:00,47.5,47.53,47.48,47.53,39105.0,38.2222,38.2464,38.2061,38.2464,39105.0
2016-10-25 11:10:00,47.53,47.61,47.51,47.55,148138.0,38.2464,38.3108,38.2303,38.2625,148138.0
2016-10-25 11:20:00,47.54,47.54,47.36,47.37,118709.0,38.2544,38.2544,38.1096,38.1176,118709.0
2016-10-25 11:30:00,47.36,47.39,47.34,47.38,220938.0,38.1096,38.1337,38.0935,38.1257,220938.0
2016-10-25 11:40:00,47.38,47.43,47.37,47.39,62851.0,38.1257,38.1659,38.1176,38.1337,62851.0
2016-10-25 11:50:00,47.39,47.42,47.37,47.4,49718.0,38.1337,38.1579,38.1176,38.1418,49718.0
2016-10-25 12:00:00,47.41,47.42,47.36,47.4,68721.0,38.1498,38.1579,38.1096,38.1418,68721.0
2016-10-25 12:10:00,47.4,47.4,47.32,47.36,54325.0,38.1418,38.1418,38.0774,38.1096,54325.0
2016-10-25 12:20:00,47.36,47.4,47.35,47.38,37026.0,38.1096,38.1418,38.1015,38.1257,37026.0
2016-10-25 12:30:00,47.38,47.47,47.37,47.47,52052.0,38.1257,38.1981,38.1176,38.1981,52052.0
2016-10-25 12:40:00,47.47,47.53,47.46,47.52,38585.0,38.1981,38.2464,38.19,38.2383,38585.0
2016-10-25 12:50:00,47.52,47.52,47.48,47.5,33601.0,38.2383,38.2383,38.2061,38.2222,33601.0
2016-10-25 13:00:00,47.49,47.5,47.47,47.47,30475.0,38.2142,38.2222,38.1981,38.1981,30475.0
2016-10-25 13:10:00,47.48,47.49,47.44,47.46,45273.0,38.2061,38.2142,38.174,38.19,45273.0
2016-10-25 13:20:00,47.47,47.47,47.31,47.32,117637.0,38.1981,38.1981,38.0693,38.0774,117637.0
2016-10-25 13:30:00,47.32,47.47,47.32,47.46,34129.0,38.0774,38.1981,38.0774,38.19,34129.0
2016-10-25 13:40:00,47.46,47.51,47.45,47.49,30138.0,38.19,38.2303,38.182,38.2142,30138.0
2016-10-25 13:50:00,47.49,47.51,47.48,47.51,24403.0,38.2142,38.2303,38.2061,38.2303,24403.0
2016-10-25 14:00:00,47.51,47.51,47.43,47.46,52594.0,38.2303,38.2303,38.1659,38.19,52594.0
2016-10-25 14:10:00,47.46,47.46,47.39,47.45,88849.0,38.19,38.19,38.1337,38.182,88849.0
2016-10-25 14:20:00,47.45,47.48,47.44,47.48,39290.0,38.182,38.2061,38.174,38.2061,39290.0
2016-10-25 14:30:00,47.47,47.5,47.46,47.49,41696.0,38.1981,38.2222,38.19,38.2142,41696.0
2016-10-25 14:40:00,47.49,47.52,47.48,47.5,27299.0,38.2142,38.2383,38.2061,38.2222,27299.0
2016-10-25 14:50:00,47.5,47.5,47.48,47.49,30672.0,38.2222,38.2222,38.2061,38.2142,30672.0
2016-10-25 15:00:00,47.49,47.51,47.47,47.48,36931.0,38.2142,38.2303,38.1981,38.2061,36931.0
2016-10-25 15:10:00,47.48,47.48,47.45,47.46,27960.0,38.2061,38.2061,38.182,38.19,27960.0
2016-10-25 15:20:00,47.46,47.5,47.45,47.48,49144.0,38.19,38.2222,38.182,38.2061,49144.0
2016-10-25 15:30:00,47.48,47.49,47.47,47.47,56096.0,38.2061,38.2142,38.1981,38.1981,56096.0
2016-10-25 15:40:00,47.47,47.5,47.42,47.45,118284.0,38.1981,38.2222,38.1579,38.182,118284.0
2016-10-25 15:50:00,47.45,47.46,47.42,47.45,239144.0,38.182,38.19,38.1579,38.182,239144.0
2016-10-26 09:30:00,47.38,47.47,47.38,47.44,53541.0,38.1257,38.1981,38.1257,38.174,53541.0
2016-10-26 09:40:00,47.44,47.49,47.41,47.42,52575.0,38.174,38.2142,38.1498,38.1579,52575.0
2016-10-26 09:50:00,47.42,47.43,47.36,47.38,73689.0,38.1579,38.1659,38.1096,38.1257,73689.0
2016-10-26 10:00:00,47.38,47.4,47.35,47.39,42692.0,38.1257,38.1418,38.1015,38.1337,42692.0
2016-10-26 10:10:00,47.39,47.46,47.38,47.43,37405.0,38.1337,38.19,38.1257,38.1659,37405.0
2016-10-26 10:20:00,47.43,47.45,47.38,47.44,35988.0,38.1659,38.182,38.1257,38.174,35988.0
2016-10-26 10:30:00,47.44,47.49,47.41,47.49,51422.0,38.174,38.2142,38.1498,38.2142,51422.0
2016-10-26 10:40:00,47.49,47.49,47.41,47.43,62604.0,38.2142,38.2142,38.1498,38.1659,62604.0
2016-10-26 10:50:00,47.43,47.48,47.37,47.48,43931.0,38.1659,38.2061,38.1176,38.2061,43931.0
2016-10-26 11:00:00,47.48,47.49,47.39,47.39,45443.0,38.2061,38.2142,38.1337,38.1337,45443.0
2016-10-26 11:10:00,47.4,47.45,47.4,47.43,27553.0,38.1418,38.182,38.1418,38.1659,27553.0
2016-10-26 11:20:00,47.43,47.45,47.39,47.45,40971.0,38.1659,38.182,38.1337,38.182,40971.0
2016-10-26 11:30:00,47.45,47.48,47.42,47.46,51471.0,38.182,38.2061,38.1579,38.19,51471.0
2016-10-26 11:40:00,47.46,47.46,47.4,47.43,27193.0,38.19,38.19,38.1418,38.1659,27193.0
2016-10-26 11:50:00,47.43,47.5,47.43,47.44,35296.0,38.1659,38.2222,38.1659,38.174,35296.0
2016-10-26 12:00:00,47.44,47.47,47.42,47.45,29400.0,38.174,38.1981,38.1579,38.182,29400.0
2016-10-26 12:10:00,47.46,47.47,47.42,47.45,35622.0,38.19,38.1981,38.1579,38.182,35622.0
2016-10-26 12:20:00,47.46,47.47,47.44,47.46,24995.0,38.19,38.1981,38.174,38.19,24995.0
2016-10-26 12:30:00,47.46,47.46,47.4,47.43,32647.0,38.19,38.19,38.1418,38.1659,32647.0
2016-10-26 12:40:00,47.44,47.44,47.33,47.37,40351.0,38.174,38.174,38.0854,38.1176,40351.0
2016-10-26 12:50:00,47.37,47.41,47.36,47.41,16572.0,38.1176,38.1498,38.1096,38.1498,16572.0
2016-10-26 13:00:00,47.41,47.45,47.39,47.42,36220.0,38.1498,38.182,38.1337,38.1579,36220.0
2016-10-26 13:10:00,47.42,47.43,47.35,47.38,31502.0,38.1579,38.1659,38.1015,38.1257,31502.0
2016-10-26 13:20:00,47.39,47.41,47.39,47.41,16708.0,38.1337,38.1498,38.1337,38.1498,16708.0
2016-10-26 13:30:00,47.41,47.42,47.35,47.39,53160.0,38.1498,38.1579,38.1015,38.1337,53160.0
2016-10-26 13:40:00,47.38,47.4,47.35,47.37,28501.0,38.1257,38.1418,38.1015,38.1176,28501.0
2016-10-26 13:50:00,47.37,47.39,47.33,47.37,32562.0,38.1176,38.1337,38.0854,38.1176,32562.0
2016-10-26 14:00:00,47.36,47.37,47.29,47.33,42446.0,38.1096,38.1176,38.0533,38.0854,42446.0
2016-10-26 14:10:00,47.33,47.38,47.32,47.37,42861.0,38.0854,38.1257,38.0774,38.1176,42861.0
2016-10-26 14:20:00,47.37,47.39,47.35,47.39,39414.0,38.1176,38.1337,38.1015,38.1337,39414.0
2016-10-26 14:30:00,47.38,47.43,47.37,47.43,32641.0,38.1257,38.1659,38.1176,38.1659,32641.0
2016-10-26 14:40:00,47.43,47.44,47.38,47.4,46724.0,38.1659,38.174,38.1257,38.1418,46724.0
2016-10-26 14:50:00,47.4,47.42,47.39,47.41,39803.0,38.1418,38.1579,38.1337,38.1498,39803.0
2016-10-26 15:00:00,47.41,47.42,47.36,47.36,35969.0,38.1498,38.1579,38.1096,38.1096,35969.0
2016-10-26 15:10:00,47.36,47.41,47.36,47.41,34829.0,38.1096,38.1498,38.1096,38.1498,34829.0
2016-10-26 15:20:00,47.41,47.42,47.39,47.41,34953.0,38.1498,38.1579,38.1337,38.1498,34953.0
2016-10-26 15:30:00,47.41,47.43,47.33,47.34,111255.0,38.1498,38.1659,38.0854,38.0935,111255.0
2016-10-26 15:40:00,47.34,47.35,47.29,47.33,142700.0,38.0935,38.1015,38.0533,38.0854,142700.0
2016-10-26 15:50:00,47.32,47.32,47.24,47.27,212671.0,38.0774,38.0774,38.013,38.0372,212671.0
2016-10-27 09:30:00,47.31,47.4,47.25,47.27,57148.0,38.0693,38.1418,38.0211,38.0372,57148.0
2016-10-27 09:40:00,47.27,47.42,47.24,47.38,51479.0,38.0372,38.1579,38.013,38.1257,51479.0
2016-10-27 09:50:00,47.4,47.45,47.36,47.41,44769.0,38.1418,38.182,38.1096,38.1498,44769.0
2016-10-27 10:00:00,47.43,47.45,47.36,47.41,32084.0,38.1659,38.182,38.1096,38.1498,32084.0
2016-10-27 10:10:00,47.4,47.45,47.35,47.36,30160.0,38.1418,38.182,38.1015,38.1096,30160.0
2016-10-27 10:20:00,47.37,47.37,47.14,47.2,53772.0,38.1176,38.1176,37.9326,37.9808,53772.0
2016-10-27 10:30:00,47.2,47.29,47.2,47.21,45977.0,37.9808,38.0533,37.9808,37.9889,45977.0
2016-10-27 10:40:00,47.21,47.22,47.17,47.22,31628.0,37.9889,37.9969,37.9567,37.9969,31628.0
2016-10-27 10:50:00,47.22,47.24,47.16,47.23,40057.0,37.9969,38.013,37.9486,38.005,40057.0
2016-10-27 11:00:00,47.23,47.3,47.22,47.28,48620.0,38.005,38.0613,37.9969,38.0452,48620.0
2016-10-27 11:10:00,47.28,47.39,47.27,47.39,91478.0,38.0452,38.1337,38.0372,38.1337,91478.0
2016-10-27 11:20:00,47.39,47.41,47.35,47.36,68579.0,38.1337,38.1498,38.1015,38.1096,68579.0
2016-10-27 11:30:00,47.37,47.39,47.29,47.3,46340.0,38.1176,38.1337,38.0533,38.0613,46340.0
2016-10-27 11:40:00,47.3,47.34,47.26,47.34,38770.0,38.0613,38.0935,38.0291,38.0935,38770.0
2016-10-27 11:50:00,47.34,47.41,47.34,47.4,47106.0,38.0935,38.1498,38.0935,38.1418,47106.0
2016-10-27 12:00:00,47.4,47.43,47.39,47.39,45759.0,38.1418,38.1659,38.1337,38.1337,45759.0
2016-10-27 12:10:00,47.4,47.41,47.36,47.36,24649.0,38.1418,38.1498,38.1096,38.1096,24649.0
2016-10-27 12:20:00,47.36,47.37,47.3,47.33,38870.0,38.1096,38.1176,38.0613,38.0854,38870.0
2016-10-27 12:30:00,47.34,47.37,47.22,47.26,32078.0,38.0935,38.1176,37.9969,38.0291,32078.0
2016-10-27 12:40:00,47.25,47.27,47.21,47.27,26295.0,38.0211,38.0372,37.9889,38.0372,26295.0
2016-10-27 12:50:00,47.28,47.34,47.26,47.32,73830.0,38.0452,38.0935,38.0291,38.0774,73830.0
2016-10-27 13:00:00,47.33,47.34,47.28,47.28,86665.0,38.0854,38.0935,38.0452,38.0452,86665.0
2016-10-27 13:10:00,47.29,47.34,47.28,47.32,60003.0,38.0533,38.0935,38.0452,38.0774,60003.0
2016-10-27 13:20:00,47.32,47.37,47.32,47.37,24752.0,38.0774,38.1176,38.0774,38.1176,24752.0
2016-10-27 13:30:00,47.38,47.45,47.37,47.45,39377.0,38.1257,38.182,38.1176,38.182,39377.0
2016-10-27 13:40:00,47.45,47.45,47.4,47.42,33044.0,38.182,38.182,38.1418,38.1579,33044.0
2016-10-27 13:50:00,47.42,47.46,47.4,47.4,36004.0,38.1579,38.19,38.1418,38.1418,36004.0
2016-10-27 14:00:00,47.4,47.45,47.4,47.41,82302.0,38.1418,38.182,38.1418,38.1498,82302.0
2016-10-27 14:10:00,47.41,47.46,47.39,47.39,44748.0,38.1498,38.19,38.1337,38.1337,44748.0
2016-10-27 14:20:00,47.39,47.4,47.35,47.37,35955.0,38.1337,38.1418,38.1015,38.1176,35955.0
2016-10-27 14:30:00,47.37,47.38,47.31,47.34,62130.0,38.1176,38.1257,38.0693,38.0935,62130.0
2016-10-27 14:40:00,47.34,47.4,47.33,47.4,158102.0,38.0935,38.1418,38.0854,38.1418,158102.0
2016-10-27 14:50:00,47.4,47.49,47.39,47.49,106275.0,38.1418,38.2142,38.1337,38.2142,106275.0
2016-10-27 15:00:00,47.48,47.53,47.44,47.46,144526.0,38.2061,38.2464,38.174,38.19,144526.0
2016-10-27 15:10:00,47.45,47.45,47.41,47.42,71252.0,38.182,38.182,38.1498,38.1579,71252.0
2016-10-27 15:20:00,47.42,47.45,47.42,47.44,56911.0,38.1579,38.182,38.1579,38.174,56911.0
2016-10-27 15:30:00,47.44,47.5,47.43,47.48,244696.0,38.174,38.2222,38.1659,38.2061,244696.0
2016-10-27 15:40:00,47.48,47.5,47.45,47.5,247105.0,38.2061,38.2222,38.182,38.2222,247105.0
2016-10-27 15:50:00,47.5,47.57,47.46,47.47,551319.0,38.2222,38.2786,38.19,38.1981,551319.0
2016-10-28 09:30:00,47.48,47.69,47.43,47.69,67106.0,38.2061,38.3751,38.1659,38.3751,67106.0
2016-10-28 09:40:00,47.69,47.89,47.66,47.87,50749.0,38.3751,38.5361,38.351,38.52,50749.0
2016-10-28 09:50:00,47.86,47.94,47.77,47.81,60734.0,38.5119,38.5763,38.4395,38.4717,60734.0
2016-10-28 10:00:00,47.81,47.82,47.76,47.77,56449.0,38.4717,38.4797,38.4315,38.4395,56449.0
2016-10-28 10:10:00,47.78,47.94,47.77,47.93,70019.0,38.4475,38.5763,38.4395,38.5682,70019.0
2016-10-28 10:20:00,47.93,48.04,47.92,47.94,73236.0,38.5682,38.6568,38.5602,38.5763,73236.0
2016-10-28 10:30:00,47.94,48.01,47.93,48.01,40142.0,38.5763,38.6326,38.5682,38.6326,40142.0
2016-10-28 10:40:00,48.01,48.01,47.96,47.98,40546.0,38.6326,38.6326,38.5924,38.6085,40546.0
2016-10-28 10:50:00,47.98,48.01,47.96,48.01,30027.0,38.6085,38.6326,38.5924,38.6326,30027.0
2016-10-28 11:00:00,48.01,48.09,48.01,48.05,67421.0,38.6326,38.697,38.6326,38.6648,67421.0
2016-10-28 11:10:00,48.06,48.06,48.0,48.05,38852.0,38.6729,38.6729,38.6246,38.6648,38852.0
2016-10-28 11:20:00,48.05,48.06,48.04,48.05,22511.0,38.6648,38.6729,38.6568,38.6648,22511.0
2016-10-28 11:30:00,48.05,48.08,48.02,48.07,45983.0,38.6648,38.6889,38.6407,38.6809,45983.0
2016-10-28 11:40:00,48.06,48.07,48.03,48.03,31828.0,38.6729,38.6809,38.6487,38.6487,31828.0
2016-10-28 11:50:00,48.04,48.11,48.03,48.1,34212.0,38.6568,38.7131,38.6487,38.705,34212.0
2016-10-28 12:00:00,48.1,48.11,48.06,48.08,32684.0,38.705,38.7131,38.6729,38.6889,32684.0
2016-10-28 12:10:00,48.07,48.18,48.07,48.16,49358.0,38.6809,38.7694,38.6809,38.7533,49358.0
2016-10-28 12:20:00,48.16,48.22,48.14,48.22,83543.0,38.7533,38.8016,38.7372,38.8016,83543.0
2016-10-28 12:30:00,48.22,48.24,48.2,48.21,30008.0,38.8016,38.8177,38.7855,38.7936,30008.0
2016-10-28 12:40:00,48.21,48.25,48.21,48.24,32557.0,38.7936,38.8257,38.7936,38.8177,32557.0
2016-10-28 12:50:00,48.25,48.28,48.24,48.26,49835.0,38.8257,38.8499,38.8177,38.8338,49835.0
2016-10-28 13:00:00,48.27,48.27,47.9,47.9,99951.0,38.8418,38.8418,38.5441,38.5441,99951.0
2016-10-28 13:10:00,47.9,48.07,47.83,48.0,113835.0,38.5441,38.6809,38.4878,38.6246,113835.0
2016-10-28 13:20:00,48.0,48.06,47.94,47.96,63525.0,38.6246,38.6729,38.5763,38.5924,63525.0
2016-10-28 13:30:00,47.95,47.95,47.72,47.8,70292.0,38.5843,38.5843,38.3993,38.4636,70292.0
2016-10-28 13:40:00,47.79,47.86,47.74,47.84,64966.0,38.4556,38.5119,38.4154,38.4958,64966.0
2016-10-28 13:50:00,47.84,47.93,47.79,47.88,55188.0,38.4958,38.5682,38.4556,38.528,55188.0
2016-10-28 14:00:00,47.87,47.95,47.87,47.95,58834.0,38.52,38.5843,38.52,38.5843,58834.0
2016-10-28 14:10:00,47.95,48.1,47.95,48.05,107021.0,38.5843,38.705,38.5843,38.6648,107021.0
2016-10-28 14:20:00,48.04,48.11,48.01,48.04,72910.0,38.6568,38.7131,38.6326,38.6568,72910.0
2016-10-28 14:30:00,48.04,48.07,47.98,48.01,126748.0,38.6568,38.6809,38.6085,38.6326,126748.0
2016-10-28 14:40:00,48.01,48.02,47.97,48.0,42418.0,38.6326,38.6407,38.6004,38.6246,42418.0
2016-10-28 14:50:00,48.01,48.15,48.0,48.14,85856.0,38.6326,38.7453,38.6246,38.7372,85856.0
2016-10-28 15:00:00,48.14,48.14,48.03,48.04,68918.0,38.7372,38.7372,38.6487,38.6568,68918.0
2016-10-28 15:10:00,48.03,48.04,47.97,48.02,63765.0,38.6487,38.6568,38.6004,38.6407,63765.0
2016-10-28 15:20:00,48.02,48.13,48.02,48.13,88553.0,38.6407,38.7292,38.6407,38.7292,88553.0
2016-10-28 15:30:00,48.12,48.12,48.01,48.03,121293.0,38.7211,38.7211,38.6326,38.6487,121293.0
2016-10-28 15:40:00,48.03,48.05,47.98,48.04,198799.0,38.6487,38.6648,38.6085,38.6568,198799.0
2016-10-28 15:50:00,48.03,48.09,47.99,48.0,360146.0,38.6487,38.697,38.6165,38.6246,360146.0
2016-10-31 09:30:00,48.11,48.13,47.98,48.1,60493.0,38.7131,38.7292,38.6085,38.705,60493.0
2016-10-31 09:40:00,48.09,48.13,48.04,48.08,52953.0,38.697,38.7292,38.6568,38.6889,52953.0
2016-10-31 09:50:00,48.08,48.15,48.07,48.14,48499.0,38.6889,38.7453,38.6809,38.7372,48499.0
2016-10-31 10:00:00,48.15,48.18,48.09,48.14,51428.0,38.7453,38.7694,38.697,38.7372,51428.0
2016-10-31 10:10:00,48.14,48.19,48.13,48.15,31331.0,38.7372,38.7775,38.7292,38.7453,31331.0
2016-10-31 10:20:00,48.14,48.16,48.11,48.14,22352.0,38.7372,38.7533,38.7131,38.7372,22352.0
2016-10-31 10:30:00,48.15,48.2,48.1,48.1,44433.0,38.7453,38.7855,38.705,38.705,44433.0
2016-10-31 10:40:00,48.11,48.13,48.07,48.12,32634.0,38.7131,38.7292,38.6809,38.7211,32634.0
2016-10-31 10:50:00,48.11,48.16,48.1,48.13,44400.0,38.7131,38.7533,38.705,38.7292,44400.0
2016-10-31 11:00:00,48.14,48.15,48.07,48.1,54829.0,38.7372,38.7453,38.6809,38.705,54829.0
2016-10-31 11:10:00,48.11,48.19,48.11,48.18,27431.0,38.7131,38.7775,38.7131,38.7694,27431.0
2016-10-31 11:20:00,48.18,48.25,48.16,48.24,36392.0,38.7694,38.8257,38.7533,38.8177,36392.0
2016-10-31 11:30:00,48.25,48.28,48.21,48.21,44183.0,38.8257,38.8499,38.7936,38.7936,44183.0
2016-10-31 11:40:00,48.21,48.22,48.19,48.19,10370.0,38.7936,38.8016,38.7775,38.7775,10370.0
2016-10-31 11:50:00,48.19,48.2,48.16,48.16,30773.0,38.7775,38.7855,38.7533,38.7533,30773.0
2016-10-31 12:00:00,48.16,48.17,48.13,48.13,22330.0,38.7533,38.7614,38.7292,38.7292,22330.0
2016-10-31 12:10:00,48.13,48.16,48.09,48.1,30338.0,38.7292,38.7533,38.697,38.705,30338.0
2016-10-31 12:20:00,48.1,48.13,48.09,48.13,32658.0,38.705,38.7292,38.697,38.7292,32658.0
2016-10-31 12:30:00,48.13,48.19,48.11,48.18,27685.0,38.7292,38.7775,38.7131,38.7694,27685.0
2016-10-31 12:40:00,48.18,48.2,48.16,48.17,21306.0,38.7694,38.7855,38.7533,38.7614,21306.0
2016-10-31 12:50:00,48.17,48.2,48.17,48.18,17698.0,38.7614,38.7855,38.7614,38.7694,17698.0
2016-10-31 13:00:00,48.18,48.18,48.11,48.11,32678.0,38.7694,38.7694,38.7131,38.7131,32678.0
2016-10-31 13:10:00,48.11,48.12,48.06,48.06,36475.0,38.7131,38.7211,38.6729,38.6729,36475.0
2016-10-31 13:20:00,48.06,48.12,48.06,48.11,33112.0,38.6729,38.7211,38.6729,38.7131,33112.0
2016-10-31 13:30:00,48.11,48.14,48.09,48.1,40043.0,38.7131,38.7372,38.697,38.705,40043.0
2016-10-31 13:40:00,48.11,48.13,48.1,48.13,12413.0,38.7131,38.7292,38.705,38.7292,12413.0
2016-10-31 13:50:00,48.13,48.13,48.09,48.1,42641.0,38.7292,38.7292,38.697,38.705,42641.0
2016-10-31 14:00:00,48.1,48.11,48.03,48.03,31360.0,38.705,38.7131,38.6487,38.6487,31360.0
2016-10-31 14:10:00,48.03,48.06,48.01,48.05,53652.0,38.6487,38.6729,38.6326,38.6648,53652.0
2016-10-31 14:20:00,48.05,48.08,48.04,48.06,52152.0,38.6648,38.6889,38.6568,38.6729,52152.0
2016-10-31 14:30:00,48.05,48.06,48.0,48.05,32806.0,38.6648,38.6729,38.6246,38.6648,32806.0
2016-10-31 14:40:00,48.05,48.05,47.99,47.99,37436.0,38.6648,38.6648,38.6165,38.6165,37436.0
2016-10-31 14:50:00,48.0,48.05,48.0,48.03,28341.0,38.6246,38.6648,38.6246,38.6487,28341.0
2016-10-31 15:00:00,48.04,48.06,48.02,48.05,43489.0,38.6568,38.6729,38.6407,38.6648,43489.0
2016-10-31 15:10:00,48.06,48.13,48.05,48.08,58240.0,38.6729,38.7292,38.6648,38.6889,58240.0
2016-10-31 15:20:00,48.09,48.16,48.07,48.16,44997.0,38.697,38.7533,38.6809,38.7533,44997.0
2016-10-31 15:30:00,48.16,48.16,48.09,48.12,107728.0,38.7533,38.7533,38.697,38.7211,107728.0
2016-10-31 15:40:00,48.12,48.12,48.06,48.1,163509.0,38.7211,38.7211,38.6729,38.705,163509.0
2016-10-31 15:50:00,48.11,48.15,48.08,48.12,283608.0,38.7131,38.7453,38.6889,38.7211,283608.0
2016-11-01 09:30:00,48.1,48.4,48.1,48.28,85013.0,38.705,38.9464,38.705,38.8499,85013.0
2016-11-01 09:40:00,48.27,48.27,48.1,48.14,49886.0,38.8418,38.8418,38.705,38.7372,49886.0
2016-11-01 09:50:00,48.14,48.22,48.09,48.14,76564.0,38.7372,38.8016,38.697,38.7372,76564.0
2016-11-01 10:00:00,48.14,48.18,48.09,48.16,133578.0,38.7372,38.7694,38.697,38.7533,133578.0
2016-11-01 10:10:00,48.17,48.18,48.09,48.14,77804.0,38.7614,38.7694,38.697,38.7372,77804.0
2016-11-01 10:20:00,48.14,48.2,48.11,48.12,78422.0,38.7372,38.7855,38.7131,38.7211,78422.0
2016-11-01 10:30:00,48.12,48.16,48.03,48.05,43532.0,38.7211,38.7533,38.6487,38.6648,43532.0
2016-11-01 10:40:00,48.04,48.11,48.0,48.09,187601.0,38.6568,38.7131,38.6246,38.697,187601.0
2016-11-01 10:50:00,48.1,48.16,48.1,48.15,36951.0,38.705,38.7533,38.705,38.7453,36951.0
2016-11-01 11:00:00,48.15,48.18,48.08,48.09,53902.0,38.7453,38.7694,38.6889,38.697,53902.0
2016-11-01 11:10:00,48.08,48.09,48.03,48.05,82671.0,38.6889,38.697,38.6487,38.6648,82671.0
2016-11-01 11:20:00,48.05,48.06,48.04,48.04,22169.0,38.6648,38.6729,38.6568,38.6568,22169.0
2016-11-01 11:30:00,48.05,48.11,48.01,48.11,48045.0,38.6648,38.7131,38.6326,38.7131,48045.0
2016-11-01 11:40:00,48.1,48.13,48.09,48.09,28541.0,38.705,38.7292,38.697,38.697,28541.0
2016-11-01 11:50:00,48.09,48.1,48.05,48.05,23905.0,38.697,38.705,38.6648,38.6648,23905.0
2016-11-01 12:00:00,48.06,48.07,47.99,48.0,47583.0,38.6729,38.6809,38.6165,38.6246,47583.0
2016-11-01 12:10:00,47.99,47.99,47.94,47.97,37759.0,38.6165,38.6165,38.5763,38.6004,37759.0
2016-11-01 12:20:00,47.96,48.01,47.95,47.98,131298.0,38.5924,38.6326,38.5843,38.6085,131298.0
2016-11-01 12:30:00,47.98,48.01,47.97,47.97,37636.0,38.6085,38.6326,38.6004,38.6004,37636.0
2016-11-01 12:40:00,47.98,48.02,47.98,48.0,72985.0,38.6085,38.6407,38.6085,38.6246,72985.0
2016-11-01 12:50:00,48.0,48.03,47.99,48.02,54805.0,38.6246,38.6487,38.6165,38.6407,54805.0
2016-11-01 13:00:00,48.02,48.04,47.99,48.03,26778.0,38.6407,38.6568,38.6165,38.6487,26778.0
2016-11-01 13:10:00,48.02,48.07,48.01,48.06,52184.0,38.6407,38.6809,38.6326,38.6729,52184.0
2016-11-01 13:20:00,48.06,48.09,48.01,48.08,38584.0,38.6729,38.697,38.6326,38.6889,38584.0
2016-11-01 13:30:00,48.08,48.1,48.05,48.07,44512.0,38.6889,38.705,38.6648,38.6809,44512.0
2016-11-01 13:40:00,48.07,48.08,48.0,48.01,72460.0,38.6809,38.6889,38.6246,38.6326,72460.0
2016-11-01 13:50:00,48.01,48.02,47.97,47.98,53376.0,38.6326,38.6407,38.6004,38.6085,53376.0
2016-11-01 14:00:00,47.98,48.02,47.97,48.0,65736.0,38.6085,38.6407,38.6004,38.6246,65736.0
2016-11-01 14:10:00,48.0,48.03,47.87,47.89,72278.0,38.6246,38.6487,38.52,38.5361,72278.0
2016-11-01 14:20:00,47.9,47.96,47.87,47.94,72966.0,38.5441,38.5924,38.52,38.5763,72966.0
2016-11-01 14:30:00,47.94,47.97,47.9,47.93,101377.0,38.5763,38.6004,38.5441,38.5682,101377.0
2016-11-01 14:40:00,47.94,47.94,47.86,47.89,75336.0,38.5763,38.5763,38.5119,38.5361,75336.0
2016-11-01 14:50:00,47.89,47.92,47.88,47.91,60683.0,38.5361,38.5602,38.528,38.5522,60683.0
2016-11-01 15:00:00,47.9,47.94,47.88,47.92,66898.0,38.5441,38.5763,38.528,38.5602,66898.0
2016-11-01 15:10:00,47.91,47.96,47.87,47.96,75825.0,38.5522,38.5924,38.52,38.5924,75825.0
2016-11-01 15:20:00,47.95,48.03,47.95,48.03,76130.0,38.5843,38.6487,38.5843,38.6487,76130.0
2016-11-01 15:30:00,48.03,48.05,47.97,48.05,112267.0,38.6487,38.6648,38.6004,38.6648,112267.0
2016-11-01 15:40:00,48.04,48.11,48.0,48.06,131377.0,38.6568,38.7131,38.6246,38.6729,131377.0
2016-11-01 15:50:00,48.06,48.11,48.0,48.08,283886.0,38.6729,38.7131,38.6246,38.6889,283886.0
2016-11-02 09:30:00,48.05,48.16,47.97,47.99,89343.0,38.6648,38.7533,38.6004,38.6165,89343.0
2016-11-02 09:40:00,47.99,48.02,47.94,47.94,106219.0,38.6165,38.6407,38.5763,38.5763,106219.0
2016-11-02 09:50:00,47.93,48.06,47.92,48.0,88447.0,38.5682,38.6729,38.5602,38.6246,88447.0
2016-11-02 10:00:00,48.01,48.01,47.88,47.9,56214.0,38.6326,38.6326,38.528,38.5441,56214.0
2016-11-02 10:10:00,47.89,47.99,47.86,47.97,61809.0,38.5361,38.6165,38.5119,38.6004,61809.0
2016-11-02 10:20:00,47.98,47.98,47.78,47.83,54896.0,38.6085,38.6085,38.4475,38.4878,54896.0
2016-11-02 10:30:00,47.83,47.9,47.79,47.9,62983.0,38.4878,38.5441,38.4556,38.5441,62983.0
2016-11-02 10:40:00,47.9,47.92,47.83,47.86,110974.0,38.5441,38.5602,38.4878,38.5119,110974.0
2016-11-02 10:50:00,47.86,47.88,47.8,47.84,55034.0,38.5119,38.528,38.4636,38.4958,55034.0
2016-11-02 11:00:00,47.84,47.85,47.79,47.83,42996.0,38.4958,38.5039,38.4556,38.4878,42996.0
2016-11-02 11:10:00,47.82,47.95,47.82,47.94,64938.0,38.4797,38.5843,38.4797,38.5763,64938.0
2016-11-02 11:20:00,47.94,47.94,47.84,47.84,86928.0,38.5763,38.5763,38.4958,38.4958,86928.0
2016-11-02 11:30:00,47.84,47.85,47.79,47.81,73934.0,38.4958,38.5039,38.4556,38.4717,73934.0
2016-11-02 11:40:00,47.82,47.85,47.79,47.79,51683.0,38.4797,38.5039,38.4556,38.4556,51683.0
2016-11-02 11:50:00,47.79,47.79,47.65,47.66,81398.0,38.4556,38.4556,38.3429,38.351,81398.0
2016-11-02 12:00:00,47.65,47.73,47.65,47.73,64638.0,38.3429,38.4073,38.3429,38.4073,64638.0
2016-11-02 12:10:00,47.74,47.78,47.71,47.73,38439.0,38.4154,38.4475,38.3912,38.4073,38439.0
2016-11-02 12:20:00,47.72,47.78,47.71,47.74,44755.0,38.3993,38.4475,38.3912,38.4154,44755.0
2016-11-02 12:30:00,47.74,47.75,47.65,47.68,54730.0,38.4154,38.4234,38.3429,38.3671,54730.0
2016-11-02 12:40:00,47.68,47.74,47.68,47.73,34820.0,38.3671,38.4154,38.3671,38.4073,34820.0
2016-11-02 12:50:00,47.73,47.78,47.73,47.77,38039.0,38.4073,38.4475,38.4073,38.4395,38039.0
2016-11-02 13:00:00,47.78,47.83,47.76,47.82,101105.0,38.4475,38.4878,38.4315,38.4797,101105.0
2016-11-02 13:10:00,47.83,47.84,47.76,47.78,174351.0,38.4878,38.4958,38.4315,38.4475,174351.0
2016-11-02 13:20:00,47.79,47.87,47.78,47.84,56905.0,38.4556,38.52,38.4475,38.4958,56905.0
2016-11-02 13:30:00,47.84,47.91,47.82,47.91,52837.0,38.4958,38.5522,38.4797,38.5522,52837.0
2016-11-02 13:40:00,47.9,47.91,47.84,47.87,39168.0,38.5441,38.5522,38.4958,38.52,39168.0
2016-11-02 13:50:00,47.86,47.91,47.86,47.88,48487.0,38.5119,38.5522,38.5119,38.528,48487.0
2016-11-02 14:00:00,47.88,47.89,47.73,47.8,90780.0,38.528,38.5361,38.4073,38.4636,90780.0
2016-11-02 14:10:00,47.8,47.88,47.77,47.87,94333.0,38.4636,38.528,38.4395,38.52,94333.0
2016-11-02 14:20:00,47.86,47.94,47.84,47.9,57036.0,38.5119,38.5763,38.4958,38.5441,57036.0
2016-11-02 14:30:00,47.9,47.93,47.85,47.87,56103.0,38.5441,38.5682,38.5039,38.52,56103.0
2016-11-02 14:40:00,47.88,47.9,47.81,47.83,49074.0,38.528,38.5441,38.4717,38.4878,49074.0
2016-11-02 14:50:00,47.83,47.91,47.82,47.88,61670.0,38.4878,38.5522,38.4797,38.528,61670.0
2016-11-02 15:00:00,47.88,47.92,47.84,47.92,58873.0,38.528,38.5602,38.4958,38.5602,58873.0
2016-11-02 15:10:00,47.92,47.93,47.87,47.87,85648.0,38.5602,38.5682,38.52,38.52,85648.0
2016-11-02 15:20:00,47.88,47.96,47.87,47.92,70061.0,38.528,38.5924,38.52,38.5602,70061.0
2016-11-02 15:30:00,47.92,47.94,47.85,47.86,86635.0,38.5602,38.5763,38.5039,38.5119,86635.0
2016-11-02 15:40:00,47.86,47.9,47.81,47.85,124583.0,38.5119,38.5441,38.4717,38.5039,124583.0
2016-11-02 15:50:00,47.84,47.86,47.73,47.77,284630.0,38.4958,38.5119,38.4073,38.4395,284630.0
2016-11-03 09:30:00,47.95,47.98,47.59,47.82,94677.0,38.5843,38.6085,38.2947,38.4797,94677.0
2016-11-03 09:40:00,47.82,47.88,47.79,47.86,57021.0,38.4797,38.528,38.4556,38.5119,57021.0
2016-11-03 09:50:00,47.88,47.92,47.82,47.85,61921.0,38.528,38.5602,38.4797,38.5039,61921.0
2016-11-03 10:00:00,47.84,47.88,47.81,47.83,43817.0,38.4958,38.528,38.4717,38.4878,43817.0
2016-11-03 10:10:00,47.83,47.87,47.77,47.8,35192.0,38.4878,38.52,38.4395,38.4636,35192.0
2016-11-03 10:20:00,47.8,47.94,47.8,47.91,50719.0,38.4636,38.5763,38.4636,38.5522,50719.0
2016-11-03 10:30:00,47.91,47.96,47.85,47.86,60420.0,38.5522,38.5924,38.5039,38.5119,60420.0
2016-11-03 10:40:00,47.86,47.91,47.84,47.87,81810.0,38.5119,38.5522,38.4958,38.52,81810.0
2016-11-03 10:50:00,47.87,47.89,47.81,47.86,114499.0,38.52,38.5361,38.4717,38.5119,114499.0
2016-11-03 11:00:00,47.86,48.03,47.85,48.02,77008.0,38.5119,38.6487,38.5039,38.6407,77008.0
2016-11-03 11:10:00,48.02,48.05,47.96,48.03,97930.0,38.6407,38.6648,38.5924,38.6487,97930.0
2016-11-03 11:20:00,48.03,48.07,48.0,48.05,75105.0,38.6487,38.6809,38.6246,38.6648,75105.0
2016-11-03 11:30:00,48.05,48.14,48.05,48.09,105853.0,38.6648,38.7372,38.6648,38.697,105853.0
2016-11-03 11:40:00,48.09,48.1,47.98,48.0,54347.0,38.697,38.705,38.6085,38.6246,54347.0
2016-11-03 11:50:00,48.0,48.06,47.96,48.05,55487.0,38.6246,38.6729,38.5924,38.6648,55487.0
2016-11-03 12:00:00,48.04,48.08,48.04,48.07,78730.0,38.6568,38.6889,38.6568,38.6809,78730.0
2016-11-03 12:10:00,48.07,48.1,48.03,48.05,114081.0,38.6809,38.705,38.6487,38.6648,114081.0
2016-11-03 12:20:00,48.05,48.05,47.99,48.0,56506.0,38.6648,38.6648,38.6165,38.6246,56506.0
2016-11-03 12:30:00,48.0,48.02,47.99,48.0,38959.0,38.6246,38.6407,38.6165,38.6246,38959.0
2016-11-03 12:40:00,48.0,48.03,47.99,48.01,81326.0,38.6246,38.6487,38.6165,38.6326,81326.0
2016-11-03 12:50:00,48.01,48.06,48.0,48.02,56811.0,38.6326,38.6729,38.6246,38.6407,56811.0
2016-11-03 13:00:00,48.02,48.07,48.01,48.07,70849.0,38.6407,38.6809,38.6326,38.6809,70849.0
2016-11-03 13:10:00,48.07,48.07,48.0,48.07,40418.0,38.6809,38.6809,38.6246,38.6809,40418.0
2016-11-03 13:20:00,48.06,48.07,48.03,48.04,56668.0,38.6729,38.6809,38.6487,38.6568,56668.0
2016-11-03 13:30:00,48.04,48.05,47.99,48.03,40432.0,38.6568,38.6648,38.6165,38.6487,40432.0
2016-11-03 13:40:00,48.02,48.03,47.98,48.0,77581.0,38.6407,38.6487,38.6085,38.6246,77581.0
2016-11-03 13:50:00,48.0,48.05,47.99,48.04,97861.0,38.6246,38.6648,38.6165,38.6568,97861.0
2016-11-03 14:00:00,48.04,48.08,48.02,48.05,96542.0,38.6568,38.6889,38.6407,38.6648,96542.0
2016-11-03 14:10:00,48.05,48.14,48.05,48.11,65645.0,38.6648,38.7372,38.6648,38.7131,65645.0
2016-11-03 14:20:00,48.11,48.11,48.03,48.03,63464.0,38.7131,38.7131,38.6487,38.6487,63464.0
2016-11-03 14:30:00,48.04,48.07,48.0,48.03,71327.0,38.6568,38.6809,38.6246,38.6487,71327.0
2016-11-03 14:40:00,48.03,48.06,48.0,48.02,61880.0,38.6487,38.6729,38.6246,38.6407,61880.0
2016-11-03 14:50:00,48.01,48.01,47.95,47.98,40742.0,38.6326,38.6326,38.5843,38.6085,40742.0
2016-11-03 15:00:00,47.98,47.99,47.85,47.86,75205.0,38.6085,38.6165,38.5039,38.5119,75205.0
2016-11-03 15:10:00,47.86,47.91,47.82,47.85,81567.0,38.5119,38.5522,38.4797,38.5039,81567.0
2016-11-03 15:20:00,47.85,47.88,47.84,47.87,45143.0,38.5039,38.528,38.4958,38.52,45143.0
2016-11-03 15:30:00,47.87,47.87,47.78,47.78,108920.0,38.52,38.52,38.4475,38.4475,108920.0
2016-11-03 15:40:00,47.78,47.83,47.75,47.8,175816.0,38.4475,38.4878,38.4234,38.4636,175816.0
2016-11-03 15:50:00,47.8,47.87,47.77,47.85,256069.0,38.4636,38.52,38.4395,38.5039,256069.0
2016-11-04 09:30:00,47.85,48.08,47.85,47.89,98919.0,38.5039,38.6889,38.5039,38.5361,98919.0
2016-11-04 09:40:00,47.89,47.89,47.71,47.85,145397.0,38.5361,38.5361,38.3912,38.5039,145397.0
2016-11-04 09:50:00,47.84,47.96,47.79,47.84,166408.0,38.4958,38.5924,38.4556,38.4958,166408.0
2016-11-04 10:00:00,47.83,48.0,47.8,47.94,173621.0,38.4878,38.6246,38.4636,38.5763,173621.0
2016-11-04 10:10:00,47.93,48.0,47.9,48.0,151233.0,38.5682,38.6246,38.5441,38.6246,151233.0
2016-11-04 10:20:00,48.0,48.02,47.94,47.98,202768.0,38.6246,38.6407,38.5763,38.6085,202768.0
2016-11-04 10:30:00,47.98,48.0,47.86,47.99,219946.0,38.6085,38.6246,38.5119,38.6165,219946.0
2016-11-04 10:40:00,47.98,48.0,47.9,47.91,184828.0,38.6085,38.6246,38.5441,38.5522,184828.0
2016-11-04 10:50:00,47.91,47.91,47.78,47.79,81626.0,38.5522,38.5522,38.4475,38.4556,81626.0
2016-11-04 11:00:00,47.79,47.97,47.78,47.9,175921.0,38.4556,38.6004,38.4475,38.5441,175921.0
2016-11-04 11:10:00,47.9,48.02,47.88,48.01,166102.0,38.5441,38.6407,38.528,38.6326,166102.0
2016-11-04 11:20:00,48.01,48.1,48.0,48.06,112676.0,38.6326,38.705,38.6246,38.6729,112676.0
2016-11-04 11:30:00,48.05,48.06,47.94,48.03,147219.0,38.6648,38.6729,38.5763,38.6487,147219.0
2016-11-04 11:40:00,48.03,48.03,47.78,47.79,143448.0,38.6487,38.6487,38.4475,38.4556,143448.0
2016-11-04 11:50:00,47.79,47.81,47.69,47.73,99867.0,38.4556,38.4717,38.3751,38.4073,99867.0
2016-11-04 12:00:00,47.74,47.75,47.73,47.74,42408.0,38.4154,38.4234,38.4073,38.4154,42408.0
2016-11-04 12:10:00,47.74,47.83,47.73,47.82,86385.0,38.4154,38.4878,38.4073,38.4797,86385.0
2016-11-04 12:20:00,47.82,47.89,47.79,47.84,79797.0,38.4797,38.5361,38.4556,38.4958,79797.0
2016-11-04 12:30:00,47.84,47.84,47.78,47.8,126136.0,38.4958,38.4958,38.4475,38.4636,126136.0
2016-11-04 12:40:00,47.8,47.93,47.79,47.87,64785.0,38.4636,38.5682,38.4556,38.52,64785.0
2016-11-04 12:50:00,47.87,47.92,47.84,47.86,97754.0,38.52,38.5602,38.4958,38.5119,97754.0
2016-11-04 13:00:00,47.87,47.97,47.85,47.96,70552.0,38.52,38.6004,38.5039,38.5924,70552.0
2016-11-04 13:10:00,47.96,47.97,47.93,47.96,50652.0,38.5924,38.6004,38.5682,38.5924,50652.0
2016-11-04 13:20:00,47.96,48.04,47.95,48.0,62604.0,38.5924,38.6568,38.5843,38.6246,62604.0
2016-11-04 13:30:00,48.0,48.05,47.98,48.01,108489.0,38.6246,38.6648,38.6085,38.6326,108489.0
2016-11-04 13:40:00,48.01,48.01,47.93,47.95,62550.0,38.6326,38.6326,38.5682,38.5843,62550.0
2016-11-04 13:50:00,47.95,47.95,47.86,47.91,71926.0,38.5843,38.5843,38.5119,38.5522,71926.0
2016-11-04 14:00:00,47.91,48.0,47.89,48.0,77625.0,38.5522,38.6246,38.5361,38.6246,77625.0
2016-11-04 14:10:00,47.99,48.05,47.98,48.05,106102.0,38.6165,38.6648,38.6085,38.6648,106102.0
2016-11-04 14:20:00,48.05,48.12,48.03,48.11,119734.0,38.6648,38.7211,38.6487,38.7131,119734.0
2016-11-04 14:30:00,48.1,48.12,48.04,48.05,103053.0,38.705,38.7211,38.6568,38.6648,103053.0
2016-11-04 14:40:00,48.05,48.14,48.04,48.09,153408.0,38.6648,38.7372,38.6568,38.697,153408.0
2016-11-04 14:50:00,48.09,48.09,48.05,48.06,119331.0,38.697,38.697,38.6648,38.6729,119331.0
2016-11-04 15:00:00,48.06,48.12,48.04,48.05,168023.0,38.6729,38.7211,38.6568,38.6648,168023.0
2016-11-04 15:10:00,48.05,48.05,48.02,48.03,93562.0,38.6648,38.6648,38.6407,38.6487,93562.0
2016-11-04 15:20:00,48.03,48.05,47.99,48.03,218313.0,38.6487,38.6648,38.6165,38.6487,218313.0
2016-11-04 15:30:00,48.04,48.06,47.96,47.97,259404.0,38.6568,38.6729,38.5924,38.6004,259404.0
2016-11-04 15:40:00,47.97,48.02,47.92,47.95,353054.0,38.6004,38.6407,38.5602,38.5843,353054.0
2016-11-04 15:50:00,47.96,48.1,47.93,48.04,830539.0,38.5924,38.705,38.5682,38.6568,830539.0
2016-11-07 09:30:00,50.35,52.45,50.35,52.39,1131498.0,40.5156,42.2054,40.5156,42.1571,1131498.0
2016-11-07 09:40:00,52.37,52.94,52.27,52.8,923870.0,42.141,42.5997,42.0606,42.487,923870.0
2016-11-07 09:50:00,52.8,53.37,52.74,52.96,903764.0,42.487,42.9457,42.4388,42.6158,903764.0
2016-11-07 10:00:00,52.96,53.03,52.12,52.34,950881.0,42.6158,42.6721,41.9399,42.1169,950881.0
2016-11-07 10:10:00,52.35,52.64,52.06,52.59,642438.0,42.1249,42.3583,41.8916,42.3181,642438.0
2016-11-07 10:20:00,52.59,52.65,51.95,51.98,566279.0,42.3181,42.3663,41.8031,41.8272,566279.0
2016-11-07 10:30:00,51.97,52.34,51.95,52.04,309293.0,41.8191,42.1169,41.8031,41.8755,309293.0
2016-11-07 10:40:00,52.03,52.54,52.03,52.54,340694.0,41.8674,42.2778,41.8674,42.2778,340694.0
2016-11-07 10:50:00,52.52,52.58,52.17,52.44,213035.0,42.2617,42.31,41.9801,42.1973,213035.0
2016-11-07 11:00:00,52.44,52.44,52.21,52.37,278727.0,42.1973,42.1973,42.0123,42.141,278727.0
2016-11-07 11:10:00,52.37,52.64,52.37,52.58,193867.0,42.141,42.3583,42.141,42.31,193867.0
2016-11-07 11:20:00,52.58,52.58,52.2,52.23,180694.0,42.31,42.31,42.0042,42.0284,180694.0
2016-11-07 11:30:00,52.24,52.5,52.23,52.44,195711.0,42.0364,42.2456,42.0284,42.1973,195711.0
2016-11-07 11:40:00,52.44,52.62,52.44,52.59,160852.0,42.1973,42.3422,42.1973,42.3181,160852.0
2016-11-07 11:50:00,52.59,52.82,52.58,52.72,260487.0,42.3181,42.5031,42.31,42.4227,260487.0
2016-11-07 12:00:00,52.72,52.76,52.61,52.64,206565.0,42.4227,42.4548,42.3341,42.3583,206565.0
2016-11-07 12:10:00,52.64,52.71,52.44,52.44,221691.0,42.3583,42.4146,42.1973,42.1973,221691.0
2016-11-07 12:20:00,52.44,52.68,52.33,52.64,207868.0,42.1973,42.3905,42.1088,42.3583,207868.0
2016-11-07 12:30:00,52.64,52.69,52.52,52.54,123837.0,42.3583,42.3985,42.2617,42.2778,123837.0
2016-11-07 12:40:00,52.54,52.61,52.5,52.59,155575.0,42.2778,42.3341,42.2456,42.3181,155575.0
2016-11-07 12:50:00,52.58,52.64,52.45,52.5,160121.0,42.31,42.3583,42.2054,42.2456,160121.0
2016-11-07 13:00:00,52.5,52.69,52.47,52.58,164478.0,42.2456,42.3985,42.2215,42.31,164478.0
2016-11-07 13:10:00,52.58,52.66,52.55,52.62,136414.0,42.31,42.3744,42.2859,42.3422,136414.0
2016-11-07 13:20:00,52.62,52.82,52.61,52.8,177903.0,42.3422,42.5031,42.3341,42.487,177903.0
2016-11-07 13:30:00,52.8,52.88,52.75,52.8,198988.0,42.487,42.5514,42.4468,42.487,198988.0
2016-11-07 13:40:00,52.8,52.92,52.76,52.91,205298.0,42.487,42.5836,42.4548,42.5755,205298.0
2016-11-07 13:50:00,52.91,52.94,52.79,52.91,241388.0,42.5755,42.5997,42.479,42.5755,241388.0
2016-11-07 14:00:00,52.91,52.99,52.9,52.98,148297.0,42.5755,42.6399,42.5675,42.6319,148297.0
2016-11-07 14:10:00,52.98,53.05,52.8,52.8,361838.0,42.6319,42.6882,42.487,42.487,361838.0
2016-11-07 14:20:00,52.8,52.95,52.8,52.86,202563.0,42.487,42.6077,42.487,42.5353,202563.0
2016-11-07 14:30:00,52.85,52.97,52.85,52.96,226518.0,42.5273,42.6238,42.5273,42.6158,226518.0
2016-11-07 14:40:00,52.96,53.08,52.77,52.81,363480.0,42.6158,42.7123,42.4629,42.4951,363480.0
2016-11-07 14:50:00,52.8,52.83,52.63,52.75,240429.0,42.487,42.5112,42.3502,42.4468,240429.0
2016-11-07 15:00:00,52.76,52.84,52.67,52.8,342902.0,42.4548,42.5192,42.3824,42.487,342902.0
2016-11-07 15:10:00,52.81,52.84,52.74,52.84,184798.0,42.4951,42.5192,42.4388,42.5192,184798.0
2016-11-07 15:20:00,52.84,52.95,52.81,52.91,221834.0,42.5192,42.6077,42.4951,42.5755,221834.0
2016-11-07 15:30:00,52.91,52.92,52.67,52.73,410181.0,42.5755,42.5836,42.3824,42.4307,410181.0
2016-11-07 15:40:00,52.73,52.9,52.66,52.87,472890.0,42.4307,42.5675,42.3744,42.5434,472890.0
2016-11-07 15:50:00,52.89,52.94,52.73,52.77,845284.0,42.5595,42.5997,42.4307,42.4629,845284.0
2016-11-08 09:30:00,53.08,54.28,52.99,54.23,435915.0,42.7123,43.678,42.6399,43.6377,435915.0
2016-11-08 09:40:00,54.22,54.24,53.93,53.94,333524.0,43.6297,43.6458,43.3963,43.4044,333524.0
2016-11-08 09:50:00,53.95,54.11,53.94,54.06,364106.0,43.4124,43.5412,43.4044,43.5009,364106.0
2016-11-08 10:00:00,54.07,54.42,54.07,54.33,398543.0,43.509,43.7906,43.509,43.7182,398543.0
2016-11-08 10:10:00,54.34,54.41,54.17,54.28,259646.0,43.7262,43.7826,43.5894,43.678,259646.0
2016-11-08 10:20:00,54.28,54.41,54.22,54.39,171952.0,43.678,43.7826,43.6297,43.7665,171952.0
2016-11-08 10:30:00,54.39,54.39,54.24,54.38,180297.0,43.7665,43.7665,43.6458,43.7584,180297.0
2016-11-08 10:40:00,54.38,54.4,54.08,54.25,260596.0,43.7584,43.7745,43.517,43.6538,260596.0
2016-11-08 10:50:00,54.24,54.32,53.95,54.0,234548.0,43.6458,43.7101,43.4124,43.4526,234548.0
2016-11-08 11:00:00,54.0,54.21,54.0,54.11,278649.0,43.4526,43.6216,43.4526,43.5412,278649.0
2016-11-08 11:10:00,54.1,54.22,54.0,54.21,237219.0,43.5331,43.6297,43.4526,43.6216,237219.0
2016-11-08 11:20:00,54.22,54.25,54.05,54.21,273770.0,43.6297,43.6538,43.4929,43.6216,273770.0
2016-11-08 11:30:00,54.21,54.45,54.2,54.4,241480.0,43.6216,43.8148,43.6136,43.7745,241480.0
2016-11-08 11:40:00,54.41,54.44,54.3,54.35,168011.0,43.7826,43.8067,43.6941,43.7343,168011.0
2016-11-08 11:50:00,54.35,54.58,54.34,54.47,460986.0,43.7343,43.9194,43.7262,43.8308,460986.0
2016-11-08 12:00:00,54.48,54.56,54.46,54.55,169894.0,43.8389,43.9033,43.8228,43.8952,169894.0
2016-11-08 12:10:00,54.56,54.63,54.4,54.42,142819.0,43.9033,43.9596,43.7745,43.7906,142819.0
2016-11-08 12:20:00,54.42,54.5,54.41,54.48,72638.0,43.7906,43.855,43.7826,43.8389,72638.0
2016-11-08 12:30:00,54.48,54.66,54.44,54.57,372827.0,43.8389,43.9837,43.8067,43.9113,372827.0
2016-11-08 12:40:00,54.58,54.58,54.34,54.34,140337.0,43.9194,43.9194,43.7262,43.7262,140337.0
2016-11-08 12:50:00,54.35,54.45,54.3,54.45,145328.0,43.7343,43.8148,43.6941,43.8148,145328.0
2016-11-08 13:00:00,54.45,54.45,54.25,54.28,122825.0,43.8148,43.8148,43.6538,43.678,122825.0
2016-11-08 13:10:00,54.28,54.39,54.27,54.34,90754.0,43.678,43.7665,43.6699,43.7262,90754.0
2016-11-08 13:20:00,54.36,54.39,54.27,54.38,125040.0,43.7423,43.7665,43.6699,43.7584,125040.0
2016-11-08 13:30:00,54.39,54.44,54.33,54.43,180595.0,43.7665,43.8067,43.7182,43.7987,180595.0
2016-11-08 13:40:00,54.44,54.51,54.39,54.4,112449.0,43.8067,43.863,43.7665,43.7745,112449.0
2016-11-08 13:50:00,54.4,54.41,54.26,54.3,109744.0,43.7745,43.7826,43.6619,43.6941,109744.0
2016-11-08 14:00:00,54.3,54.41,54.26,54.4,108751.0,43.6941,43.7826,43.6619,43.7745,108751.0
2016-11-08 14:10:00,54.4,54.41,54.27,54.29,164813.0,43.7745,43.7826,43.6699,43.686,164813.0
2016-11-08 14:20:00,54.29,54.36,54.22,54.35,171540.0,43.686,43.7423,43.6297,43.7343,171540.0
2016-11-08 14:30:00,54.35,54.42,54.34,54.41,131879.0,43.7343,43.7906,43.7262,43.7826,131879.0
2016-11-08 14:40:00,54.4,54.4,54.19,54.19,116349.0,43.7745,43.7745,43.6055,43.6055,116349.0
2016-11-08 14:50:00,54.19,54.26,54.19,54.22,124913.0,43.6055,43.6619,43.6055,43.6297,124913.0
2016-11-08 15:00:00,54.23,54.41,54.19,54.41,149980.0,43.6377,43.7826,43.6055,43.7826,149980.0
2016-11-08 15:10:00,54.41,54.45,54.32,54.33,137580.0,43.7826,43.8148,43.7101,43.7182,137580.0
2016-11-08 15:20:00,54.33,54.36,54.27,54.32,182281.0,43.7182,43.7423,43.6699,43.7101,182281.0
2016-11-08 15:30:00,54.31,54.33,54.21,54.22,268321.0,43.7021,43.7182,43.6216,43.6297,268321.0
2016-11-08 15:40:00,54.21,54.28,54.19,54.26,394305.0,43.6216,43.678,43.6055,43.6619,394305.0
2016-11-08 15:50:00,54.26,54.29,54.12,54.2,731959.0,43.6619,43.686,43.5492,43.6136,731959.0
2016-11-09 09:30:00,52.85,52.85,51.99,52.43,399657.0,42.5273,42.5273,41.8352,42.1893,399657.0
2016-11-09 09:40:00,52.42,53.25,52.42,53.16,279036.0,42.1813,42.8491,42.1813,42.7767,279036.0
2016-11-09 09:50:00,53.16,53.4,53.13,53.28,199298.0,42.7767,42.9698,42.7526,42.8733,199298.0
2016-11-09 10:00:00,53.29,53.48,53.16,53.46,148244.0,42.8813,43.0342,42.7767,43.0181,148244.0
2016-11-09 10:10:00,53.46,53.47,53.18,53.19,111637.0,43.0181,43.0262,42.7928,42.8009,111637.0
2016-11-09 10:20:00,53.19,53.31,53.19,53.3,78082.0,42.8009,42.8974,42.8009,42.8894,78082.0
2016-11-09 10:30:00,53.29,53.29,53.1,53.18,126207.0,42.8813,42.8813,42.7284,42.7928,126207.0
2016-11-09 10:40:00,53.17,53.23,52.95,52.95,98735.0,42.7848,42.833,42.6077,42.6077,98735.0
2016-11-09 10:50:00,52.96,53.24,52.96,53.14,115277.0,42.6158,42.8411,42.6158,42.7606,115277.0
2016-11-09 11:00:00,53.15,53.39,53.14,53.33,161213.0,42.7687,42.9618,42.7606,42.9135,161213.0
2016-11-09 11:10:00,53.34,53.6,53.34,53.53,89042.0,42.9216,43.1308,42.9216,43.0744,89042.0
2016-11-09 11:20:00,53.55,53.61,53.48,53.59,81997.0,43.0905,43.1388,43.0342,43.1227,81997.0
2016-11-09 11:30:00,53.59,53.82,53.59,53.8,109872.0,43.1227,43.3078,43.1227,43.2917,109872.0
2016-11-09 11:40:00,53.8,53.95,53.72,53.93,96727.0,43.2917,43.4124,43.2273,43.3963,96727.0
2016-11-09 11:50:00,53.95,54.08,53.82,53.82,92817.0,43.4124,43.517,43.3078,43.3078,92817.0
2016-11-09 12:00:00,53.83,54.02,53.83,53.97,151577.0,43.3159,43.4687,43.3159,43.4285,151577.0
2016-11-09 12:10:00,53.98,54.05,53.89,54.05,94010.0,43.4366,43.4929,43.3641,43.4929,94010.0
2016-11-09 12:20:00,54.05,54.06,53.88,54.02,77907.0,43.4929,43.5009,43.3561,43.4687,77907.0
2016-11-09 12:30:00,54.02,54.29,53.98,54.24,117923.0,43.4687,43.686,43.4366,43.6458,117923.0
2016-11-09 12:40:00,54.25,54.29,54.12,54.15,73850.0,43.6538,43.686,43.5492,43.5733,73850.0
2016-11-09 12:50:00,54.16,54.19,54.08,54.16,67540.0,43.5814,43.6055,43.517,43.5814,67540.0
2016-11-09 13:00:00,54.16,54.22,54.11,54.19,104196.0,43.5814,43.6297,43.5412,43.6055,104196.0
2016-11-09 13:10:00,54.19,54.26,54.02,54.05,149007.0,43.6055,43.6619,43.4687,43.4929,149007.0
2016-11-09 13:20:00,54.05,54.06,53.79,53.81,68206.0,43.4929,43.5009,43.2837,43.2998,68206.0
2016-11-09 13:30:00,53.82,53.89,53.76,53.82,58475.0,43.3078,43.3641,43.2595,43.3078,58475.0
2016-11-09 13:40:00,53.82,54.02,53.81,53.96,59796.0,43.3078,43.4687,43.2998,43.4205,59796.0
2016-11-09 13:50:00,53.96,53.98,53.83,53.86,84244.0,43.4205,43.4366,43.3159,43.34,84244.0
2016-11-09 14:00:00,53.87,53.89,53.77,53.8,76483.0,43.348,43.3641,43.2676,43.2917,76483.0
2016-11-09 14:10:00,53.8,53.87,53.74,53.8,137873.0,43.2917,43.348,43.2434,43.2917,137873.0
2016-11-09 14:20:00,53.8,53.93,53.8,53.92,98285.0,43.2917,43.3963,43.2917,43.3883,98285.0
2016-11-09 14:30:00,53.93,54.13,53.93,54.12,115109.0,43.3963,43.5573,43.3963,43.5492,115109.0
2016-11-09 14:40:00,54.13,54.19,54.08,54.13,83372.0,43.5573,43.6055,43.517,43.5573,83372.0
2016-11-09 14:50:00,54.12,54.13,54.0,54.0,118051.0,43.5492,43.5573,43.4526,43.4526,118051.0
2016-11-09 15:00:00,54.01,54.13,54.0,54.13,79067.0,43.4607,43.5573,43.4526,43.5573,79067.0
2016-11-09 15:10:00,54.13,54.17,54.07,54.15,81041.0,43.5573,43.5894,43.509,43.5733,81041.0
2016-11-09 15:20:00,54.15,54.25,54.11,54.25,109985.0,43.5733,43.6538,43.5412,43.6538,109985.0
2016-11-09 15:30:00,54.25,54.25,54.12,54.16,200407.0,43.6538,43.6538,43.5492,43.5814,200407.0
2016-11-09 15:40:00,54.16,54.17,54.06,54.12,257840.0,43.5814,43.5894,43.5009,43.5492,257840.0
2016-11-09 15:50:00,54.12,54.23,54.1,54.16,571954.0,43.5492,43.6377,43.5331,43.5814,571954.0
2016-11-10 09:30:00,53.84,53.95,53.55,53.57,174541.0,43.3239,43.4124,43.0905,43.1066,174541.0
2016-11-10 09:40:00,53.57,53.73,53.55,53.59,104265.0,43.1066,43.2354,43.0905,43.1227,104265.0
2016-11-10 09:50:00,53.59,53.69,53.36,53.39,164733.0,43.1227,43.2032,42.9377,42.9618,164733.0
2016-11-10 10:00:00,53.4,53.41,53.12,53.31,150180.0,42.9698,42.9779,42.7445,42.8974,150180.0
2016-11-10 10:10:00,53.31,53.34,53.1,53.14,102205.0,42.8974,42.9216,42.7284,42.7606,102205.0
2016-11-10 10:20:00,53.14,53.31,53.08,53.22,124874.0,42.7606,42.8974,42.7123,42.825,124874.0
2016-11-10 10:30:00,53.2,53.27,53.05,53.11,225833.0,42.8089,42.8652,42.6882,42.7365,225833.0
2016-11-10 10:40:00,53.12,53.44,53.03,53.44,148215.0,42.7445,43.002,42.6721,43.002,148215.0
2016-11-10 10:50:00,53.44,53.44,53.29,53.34,103292.0,43.002,43.002,42.8813,42.9216,103292.0
2016-11-10 11:00:00,53.33,53.46,53.3,53.44,107211.0,42.9135,43.0181,42.8894,43.002,107211.0
2016-11-10 11:10:00,53.43,53.55,53.36,53.5,75641.0,42.994,43.0905,42.9377,43.0503,75641.0
2016-11-10 11:20:00,53.5,53.55,53.38,53.38,104542.0,43.0503,43.0905,42.9537,42.9537,104542.0
2016-11-10 11:30:00,53.39,53.39,53.2,53.21,125567.0,42.9618,42.9618,42.8089,42.817,125567.0
2016-11-10 11:40:00,53.22,53.44,53.22,53.29,100448.0,42.825,43.002,42.825,42.8813,100448.0
2016-11-10 11:50:00,53.29,53.37,53.18,53.18,58120.0,42.8813,42.9457,42.7928,42.7928,58120.0
2016-11-10 12:00:00,53.18,53.39,53.13,53.34,83577.0,42.7928,42.9618,42.7526,42.9216,83577.0
2016-11-10 12:10:00,53.32,53.42,53.29,53.36,99237.0,42.9055,42.9859,42.8813,42.9377,99237.0
2016-11-10 12:20:00,53.35,53.37,53.21,53.33,92687.0,42.9296,42.9457,42.817,42.9135,92687.0
2016-11-10 12:30:00,53.33,53.4,53.28,53.38,91105.0,42.9135,42.9698,42.8733,42.9537,91105.0
2016-11-10 12:40:00,53.38,53.38,53.29,53.35,69805.0,42.9537,42.9537,42.8813,42.9296,69805.0
2016-11-10 12:50:00,53.35,53.58,53.34,53.54,43870.0,42.9296,43.1147,42.9216,43.0825,43870.0
2016-11-10 13:00:00,53.54,53.56,53.47,53.55,69599.0,43.0825,43.0986,43.0262,43.0905,69599.0
2016-11-10 13:10:00,53.54,53.59,53.46,53.54,52147.0,43.0825,43.1227,43.0181,43.0825,52147.0
2016-11-10 13:20:00,53.55,53.56,53.39,53.45,40233.0,43.0905,43.0986,42.9618,43.0101,40233.0
2016-11-10 13:30:00,53.45,53.48,53.35,53.37,46809.0,43.0101,43.0342,42.9296,42.9457,46809.0
2016-11-10 13:40:00,53.37,53.42,53.32,53.4,66676.0,42.9457,42.9859,42.9055,42.9698,66676.0
2016-11-10 13:50:00,53.39,53.46,53.34,53.41,80253.0,42.9618,43.0181,42.9216,42.9779,80253.0
2016-11-10 14:00:00,53.41,53.43,53.29,53.37,165100.0,42.9779,42.994,42.8813,42.9457,165100.0
2016-11-10 14:10:00,53.37,53.42,53.32,53.41,97396.0,42.9457,42.9859,42.9055,42.9779,97396.0
2016-11-10 14:20:00,53.41,53.43,53.17,53.18,82153.0,42.9779,42.994,42.7848,42.7928,82153.0
2016-11-10 14:30:00,53.18,53.3,53.18,53.29,102234.0,42.7928,42.8894,42.7928,42.8813,102234.0
2016-11-10 14:40:00,53.3,53.39,53.28,53.35,87983.0,42.8894,42.9618,42.8733,42.9296,87983.0
2016-11-10 14:50:00,53.35,53.42,53.35,53.35,113255.0,42.9296,42.9859,42.9296,42.9296,113255.0
2016-11-10 15:00:00,53.35,53.39,53.3,53.31,117971.0,42.9296,42.9618,42.8894,42.8974,117971.0
2016-11-10 15:10:00,53.31,53.37,53.28,53.33,90975.0,42.8974,42.9457,42.8733,42.9135,90975.0
2016-11-10 15:20:00,53.33,53.33,53.2,53.25,88007.0,42.9135,42.9135,42.8089,42.8491,88007.0
2016-11-10 15:30:00,53.25,53.27,53.13,53.23,221623.0,42.8491,42.8652,42.7526,42.833,221623.0
2016-11-10 15:40:00,53.23,53.24,53.12,53.22,263445.0,42.833,42.8411,42.7445,42.825,263445.0
2016-11-10 15:50:00,53.22,53.28,53.18,53.23,281951.0,42.825,42.8733,42.7928,42.833,281951.0
2016-11-11 09:30:00,53.2,53.25,52.83,52.84,127872.0,42.8089,42.8491,42.5112,42.5192,127872.0
2016-11-11 09:40:00,52.85,53.25,52.84,53.24,51230.0,42.5273,42.8491,42.5192,42.8411,51230.0
2016-11-11 09:50:00,53.24,53.28,53.04,53.09,61416.0,42.8411,42.8733,42.6802,42.7204,61416.0
2016-11-11 10:00:00,53.06,53.23,53.06,53.17,64580.0,42.6962,42.833,42.6962,42.7848,64580.0
2016-11-11 10:10:00,53.17,53.22,52.96,53.05,59610.0,42.7848,42.825,42.6158,42.6882,59610.0
2016-11-11 10:20:00,53.04,53.08,52.9,52.94,53233.0,42.6802,42.7123,42.5675,42.5997,53233.0
2016-11-11 10:30:00,52.95,53.1,52.94,53.05,53849.0,42.6077,42.7284,42.5997,42.6882,53849.0
2016-11-11 10:40:00,53.05,53.15,52.95,52.97,69972.0,42.6882,42.7687,42.6077,42.6238,69972.0
2016-11-11 10:50:00,52.97,53.19,52.97,53.17,85128.0,42.6238,42.8009,42.6238,42.7848,85128.0
2016-11-11 11:00:00,53.16,53.19,53.08,53.1,55526.0,42.7767,42.8009,42.7123,42.7284,55526.0
2016-11-11 11:10:00,53.1,53.13,52.99,53.0,52943.0,42.7284,42.7526,42.6399,42.648,52943.0
2016-11-11 11:20:00,53.0,53.01,52.92,52.99,54882.0,42.648,42.656,42.5836,42.6399,54882.0
2016-11-11 11:30:00,52.99,53.05,52.87,52.97,106646.0,42.6399,42.6882,42.5434,42.6238,106646.0
2016-11-11 11:40:00,52.98,52.99,52.85,52.91,66474.0,42.6319,42.6399,42.5273,42.5755,66474.0
2016-11-11 11:50:00,52.91,53.0,52.89,52.98,67236.0,42.5755,42.648,42.5595,42.6319,67236.0
2016-11-11 12:00:00,52.99,53.03,52.9,52.98,58677.0,42.6399,42.6721,42.5675,42.6319,58677.0
2016-11-11 12:10:00,52.98,53.07,52.95,53.01,47642.0,42.6319,42.7043,42.6077,42.656,47642.0
2016-11-11 12:20:00,53.02,53.03,52.96,53.03,32785.0,42.6641,42.6721,42.6158,42.6721,32785.0
2016-11-11 12:30:00,53.03,53.1,53.02,53.09,49110.0,42.6721,42.7284,42.6641,42.7204,49110.0
2016-11-11 12:40:00,53.09,53.19,53.09,53.15,35544.0,42.7204,42.8009,42.7204,42.7687,35544.0
2016-11-11 12:50:00,53.14,53.14,53.04,53.06,32294.0,42.7606,42.7606,42.6802,42.6962,32294.0
2016-11-11 13:00:00,53.05,53.11,53.03,53.1,38008.0,42.6882,42.7365,42.6721,42.7284,38008.0
2016-11-11 13:10:00,53.1,53.12,53.04,53.05,35428.0,42.7284,42.7445,42.6802,42.6882,35428.0
2016-11-11 13:20:00,53.06,53.1,53.0,53.03,41670.0,42.6962,42.7284,42.648,42.6721,41670.0
2016-11-11 13:30:00,53.04,53.07,53.0,53.0,35163.0,42.6802,42.7043,42.648,42.648,35163.0
2016-11-11 13:40:00,53.0,53.03,52.97,53.03,38674.0,42.648,42.6721,42.6238,42.6721,38674.0
2016-11-11 13:50:00,53.03,53.03,52.83,52.83,57508.0,42.6721,42.6721,42.5112,42.5112,57508.0
2016-11-11 14:00:00,52.83,52.94,52.8,52.93,66593.0,42.5112,42.5997,42.487,42.5916,66593.0
2016-11-11 14:10:00,52.93,52.97,52.9,52.97,46946.0,42.5916,42.6238,42.5675,42.6238,46946.0
2016-11-11 14:20:00,52.97,53.01,52.91,52.93,45652.0,42.6238,42.656,42.5755,42.5916,45652.0
2016-11-11 14:30:00,52.93,53.0,52.92,52.95,38566.0,42.5916,42.648,42.5836,42.6077,38566.0
2016-11-11 14:40:00,52.96,53.06,52.95,53.02,39547.0,42.6158,42.6962,42.6077,42.6641,39547.0
2016-11-11 14:50:00,53.01,53.02,52.92,52.92,40667.0,42.656,42.6641,42.5836,42.5836,40667.0
2016-11-11 15:00:00,52.92,52.97,52.9,52.94,43127.0,42.5836,42.6238,42.5675,42.5997,43127.0
2016-11-11 15:10:00,52.95,53.02,52.94,52.98,64269.0,42.6077,42.6641,42.5997,42.6319,64269.0
2016-11-11 15:20:00,52.98,53.06,52.98,53.06,71099.0,42.6319,42.6962,42.6319,42.6962,71099.0
2016-11-11 15:30:00,53.06,53.08,53.01,53.02,92072.0,42.6962,42.7123,42.656,42.6641,92072.0
2016-11-11 15:40:00,53.03,53.13,53.01,53.09,131105.0,42.6721,42.7526,42.656,42.7204,131105.0
2016-11-11 15:50:00,53.1,53.18,53.1,53.12,165266.0,42.7284,42.7928,42.7284,42.7445,165266.0
2016-11-14 09:30:00,52.91,53.22,52.75,53.14,183462.0,42.5755,42.825,42.4468,42.7606,183462.0
2016-11-14 09:40:00,53.16,53.32,53.06,53.06,112124.0,42.7767,42.9055,42.6962,42.6962,112124.0
2016-11-14 09:50:00,53.04,53.25,52.98,53.25,94662.0,42.6802,42.8491,42.6319,42.8491,94662.0
2016-11-14 10:00:00,53.26,53.39,53.19,53.37,102322.0,42.8572,42.9618,42.8009,42.9457,102322.0
2016-11-14 10:10:00,53.36,53.44,53.26,53.44,90612.0,42.9377,43.002,42.8572,43.002,90612.0
2016-11-14 10:20:00,53.45,53.63,53.42,53.6,193518.0,43.0101,43.1549,42.9859,43.1308,193518.0
2016-11-14 10:30:00,53.6,53.71,53.55,53.64,144951.0,43.1308,43.2193,43.0905,43.163,144951.0
2016-11-14 10:40:00,53.63,53.72,53.53,53.72,109868.0,43.1549,43.2273,43.0744,43.2273,109868.0
2016-11-14 10:50:00,53.72,53.77,53.58,53.66,120196.0,43.2273,43.2676,43.1147,43.1791,120196.0
2016-11-14 11:00:00,53.66,53.84,53.61,53.81,117661.0,43.1791,43.3239,43.1388,43.2998,117661.0
2016-11-14 11:10:00,53.81,53.85,53.76,53.84,99218.0,43.2998,43.3319,43.2595,43.3239,99218.0
2016-11-14 11:20:00,53.83,53.85,53.59,53.68,79600.0,43.3159,43.3319,43.1227,43.1952,79600.0
2016-11-14 11:30:00,53.68,53.76,53.6,53.65,203332.0,43.1952,43.2595,43.1308,43.171,203332.0
2016-11-14 11:40:00,53.66,53.8,53.65,53.74,89762.0,43.1791,43.2917,43.171,43.2434,89762.0
2016-11-14 11:50:00,53.74,53.76,53.52,53.54,79147.0,43.2434,43.2595,43.0664,43.0825,79147.0
2016-11-14 12:00:00,53.55,53.66,53.53,53.58,70177.0,43.0905,43.1791,43.0744,43.1147,70177.0
2016-11-14 12:10:00,53.58,53.6,53.52,53.55,61528.0,43.1147,43.1308,43.0664,43.0905,61528.0
2016-11-14 12:20:00,53.54,53.63,53.53,53.58,69089.0,43.0825,43.1549,43.0744,43.1147,69089.0
2016-11-14 12:30:00,53.58,53.59,53.52,53.58,55496.0,43.1147,43.1227,43.0664,43.1147,55496.0
2016-11-14 12:40:00,53.59,53.63,53.52,53.62,51120.0,43.1227,43.1549,43.0664,43.1469,51120.0
2016-11-14 12:50:00,53.63,53.67,53.61,53.66,60766.0,43.1549,43.1871,43.1388,43.1791,60766.0
2016-11-14 13:00:00,53.65,53.68,53.57,53.66,61402.0,43.171,43.1952,43.1066,43.1791,61402.0
2016-11-14 13:10:00,53.66,53.68,53.61,53.64,48174.0,43.1791,43.1952,43.1388,43.163,48174.0
2016-11-14 13:20:00,53.64,53.66,53.57,53.6,56730.0,43.163,43.1791,43.1066,43.1308,56730.0
2016-11-14 13:30:00,53.59,53.71,53.59,53.65,48468.0,43.1227,43.2193,43.1227,43.171,48468.0
2016-11-14 13:40:00,53.65,53.7,53.61,53.7,53045.0,43.171,43.2112,43.1388,43.2112,53045.0
2016-11-14 13:50:00,53.69,53.69,53.62,53.64,53403.0,43.2032,43.2032,43.1469,43.163,53403.0
2016-11-14 14:00:00,53.63,53.83,53.61,53.83,90357.0,43.1549,43.3159,43.1388,43.3159,90357.0
2016-11-14 14:10:00,53.81,53.87,53.81,53.82,98204.0,43.2998,43.348,43.2998,43.3078,98204.0
2016-11-14 14:20:00,53.82,53.82,53.68,53.68,76300.0,43.3078,43.3078,43.1952,43.1952,76300.0
2016-11-14 14:30:00,53.68,53.77,53.66,53.72,90901.0,43.1952,43.2676,43.1791,43.2273,90901.0
2016-11-14 14:40:00,53.73,53.81,53.69,53.75,92387.0,43.2354,43.2998,43.2032,43.2515,92387.0
2016-11-14 14:50:00,53.75,53.81,53.74,53.79,100718.0,43.2515,43.2998,43.2434,43.2837,100718.0
2016-11-14 15:00:00,53.78,53.79,53.63,53.72,129679.0,43.2756,43.2837,43.1549,43.2273,129679.0
2016-11-14 15:10:00,53.72,53.76,53.67,53.7,146186.0,43.2273,43.2595,43.1871,43.2112,146186.0
2016-11-14 15:20:00,53.69,53.7,53.63,53.66,80995.0,43.2032,43.2112,43.1549,43.1791,80995.0
2016-11-14 15:30:00,53.67,53.68,53.56,53.58,196094.0,43.1871,43.1952,43.0986,43.1147,196094.0
2016-11-14 15:40:00,53.58,53.61,53.45,53.5,260185.0,43.1147,43.1388,43.0101,43.0503,260185.0
2016-11-14 15:50:00,53.5,53.54,53.45,53.49,365289.0,43.0503,43.0825,43.0101,43.0423,365289.0
2016-11-15 09:30:00,53.5,53.6,53.29,53.6,128068.0,43.0503,43.1308,42.8813,43.1308,128068.0
2016-11-15 09:40:00,53.59,53.72,53.49,53.62,90540.0,43.1227,43.2273,43.0423,43.1469,90540.0
2016-11-15 09:50:00,53.63,53.65,53.49,53.5,70867.0,43.1549,43.171,43.0423,43.0503,70867.0
2016-11-15 10:00:00,53.5,53.53,53.41,53.47,69672.0,43.0503,43.0744,42.9779,43.0262,69672.0
2016-11-15 10:10:00,53.47,53.49,53.39,53.4,51517.0,43.0262,43.0423,42.9618,42.9698,51517.0
2016-11-15 10:20:00,53.4,53.57,53.38,53.55,57926.0,42.9698,43.1066,42.9537,43.0905,57926.0
2016-11-15 10:30:00,53.54,53.6,53.47,53.51,59191.0,43.0825,43.1308,43.0262,43.0584,59191.0
2016-11-15 10:40:00,53.53,53.56,53.43,53.46,74311.0,43.0744,43.0986,42.994,43.0181,74311.0
2016-11-15 10:50:00,53.45,53.55,53.41,53.46,41293.0,43.0101,43.0905,42.9779,43.0181,41293.0
2016-11-15 11:00:00,53.46,53.54,53.46,53.53,50457.0,43.0181,43.0825,43.0181,43.0744,50457.0
2016-11-15 11:10:00,53.53,53.55,53.46,53.5,39570.0,43.0744,43.0905,43.0181,43.0503,39570.0
2016-11-15 11:20:00,53.49,53.5,53.44,53.45,41992.0,43.0423,43.0503,43.002,43.0101,41992.0
2016-11-15 11:30:00,53.46,53.47,53.32,53.33,49439.0,43.0181,43.0262,42.9055,42.9135,49439.0
2016-11-15 11:40:00,53.33,53.37,53.27,53.3,37228.0,42.9135,42.9457,42.8652,42.8894,37228.0
2016-11-15 11:50:00,53.3,53.33,53.25,53.27,46197.0,42.8894,42.9135,42.8491,42.8652,46197.0
2016-11-15 12:00:00,53.26,53.34,53.25,53.32,52156.0,42.8572,42.9216,42.8491,42.9055,52156.0
2016-11-15 12:10:00,53.32,53.37,53.31,53.34,60250.0,42.9055,42.9457,42.8974,42.9216,60250.0
2016-11-15 12:20:00,53.34,53.35,53.29,53.29,33384.0,42.9216,42.9296,42.8813,42.8813,33384.0
2016-11-15 12:30:00,53.3,53.32,53.26,53.32,44990.0,42.8894,42.9055,42.8572,42.9055,44990.0
2016-11-15 12:40:00,53.31,53.33,53.22,53.22,51411.0,42.8974,42.9135,42.825,42.825,51411.0
2016-11-15 12:50:00,53.22,53.23,53.18,53.2,39878.0,42.825,42.833,42.7928,42.8089,39878.0
2016-11-15 13:00:00,53.2,53.36,53.19,53.36,52646.0,42.8089,42.9377,42.8009,42.9377,52646.0
2016-11-15 13:10:00,53.35,53.42,53.34,53.41,37499.0,42.9296,42.9859,42.9216,42.9779,37499.0
2016-11-15 13:20:00,53.43,53.43,53.34,53.34,32621.0,42.994,42.994,42.9216,42.9216,32621.0
2016-11-15 13:30:00,53.36,53.4,53.35,53.36,34075.0,42.9377,42.9698,42.9296,42.9377,34075.0
2016-11-15 13:40:00,53.36,53.46,53.35,53.43,56914.0,42.9377,43.0181,42.9296,42.994,56914.0
2016-11-15 13:50:00,53.44,53.44,53.38,53.39,67283.0,43.002,43.002,42.9537,42.9618,67283.0
2016-11-15 14:00:00,53.4,53.49,53.39,53.48,93481.0,42.9698,43.0423,42.9618,43.0342,93481.0
2016-11-15 14:10:00,53.48,53.52,53.44,53.46,68067.0,43.0342,43.0664,43.002,43.0181,68067.0
2016-11-15 14:20:00,53.46,53.49,53.37,53.45,101900.0,43.0181,43.0423,42.9457,43.0101,101900.0
2016-11-15 14:30:00,53.46,53.52,53.43,53.51,79719.0,43.0181,43.0664,42.994,43.0584,79719.0
2016-11-15 14:40:00,53.51,53.52,53.49,53.49,53584.0,43.0584,43.0664,43.0423,43.0423,53584.0
2016-11-15 14:50:00,53.5,53.57,53.49,53.53,74731.0,43.0503,43.1066,43.0423,43.0744,74731.0
2016-11-15 15:00:00,53.53,53.61,53.52,53.61,76429.0,43.0744,43.1388,43.0664,43.1388,76429.0
2016-11-15 15:10:00,53.61,53.61,53.49,53.49,68603.0,43.1388,43.1388,43.0423,43.0423,68603.0
2016-11-15 15:20:00,53.49,53.55,53.49,53.54,62858.0,43.0423,43.0905,43.0423,43.0825,62858.0
2016-11-15 15:30:00,53.54,53.55,53.45,53.48,155604.0,43.0825,43.0905,43.0101,43.0342,155604.0
2016-11-15 15:40:00,53.48,53.49,53.45,53.48,174041.0,43.0342,43.0423,43.0101,43.0342,174041.0
2016-11-15 15:50:00,53.48,53.52,53.43,53.52,359712.0,43.0342,43.0664,42.994,43.0664,359712.0
2016-11-16 09:30:00,52.89,53.1,52.63,53.06,149961.0,42.5595,42.7284,42.3502,42.6962,149961.0
2016-11-16 09:40:00,53.02,53.28,52.96,53.22,60526.0,42.6641,42.8733,42.6158,42.825,60526.0
2016-11-16 09:50:00,53.24,53.3,53.18,53.21,95325.0,42.8411,42.8894,42.7928,42.817,95325.0
2016-11-16 10:00:00,53.2,53.33,53.14,53.14,79827.0,42.8089,42.9135,42.7606,42.7606,79827.0
2016-11-16 10:10:00,53.12,53.2,53.08,53.12,56807.0,42.7445,42.8089,42.7123,42.7445,56807.0
2016-11-16 10:20:00,53.11,53.24,53.09,53.21,61943.0,42.7365,42.8411,42.7204,42.817,61943.0
2016-11-16 10:30:00,53.21,53.41,53.2,53.31,63750.0,42.817,42.9779,42.8089,42.8974,63750.0
2016-11-16 10:40:00,53.32,53.43,53.3,53.43,43788.0,42.9055,42.994,42.8894,42.994,43788.0
2016-11-16 10:50:00,53.44,53.44,53.33,53.37,31485.0,43.002,43.002,42.9135,42.9457,31485.0
2016-11-16 11:00:00,53.36,53.4,53.28,53.32,49382.0,42.9377,42.9698,42.8733,42.9055,49382.0
2016-11-16 11:10:00,53.31,53.36,53.28,53.34,43442.0,42.8974,42.9377,42.8733,42.9216,43442.0
2016-11-16 11:20:00,53.34,53.4,53.3,53.37,67573.0,42.9216,42.9698,42.8894,42.9457,67573.0
2016-11-16 11:30:00,53.36,53.38,53.3,53.32,62619.0,42.9377,42.9537,42.8894,42.9055,62619.0
2016-11-16 11:40:00,53.33,53.37,53.27,53.34,48436.0,42.9135,42.9457,42.8652,42.9216,48436.0
2016-11-16 11:50:00,53.34,53.36,53.27,53.29,39200.0,42.9216,42.9377,42.8652,42.8813,39200.0
2016-11-16 12:00:00,53.29,53.37,53.28,53.33,38492.0,42.8813,42.9457,42.8733,42.9135,38492.0
2016-11-16 12:10:00,53.34,53.36,53.27,53.3,56439.0,42.9216,42.9377,42.8652,42.8894,56439.0
2016-11-16 12:20:00,53.3,53.32,53.25,53.25,31716.0,42.8894,42.9055,42.8491,42.8491,31716.0
2016-11-16 12:30:00,53.24,53.29,53.15,53.15,46354.0,42.8411,42.8813,42.7687,42.7687,46354.0
2016-11-16 12:40:00,53.14,53.23,53.14,53.22,32080.0,42.7606,42.833,42.7606,42.825,32080.0
2016-11-16 12:50:00,53.23,53.27,53.18,53.18,28652.0,42.833,42.8652,42.7928,42.7928,28652.0
2016-11-16 13:00:00,53.18,53.22,53.15,53.18,35958.0,42.7928,42.825,42.7687,42.7928,35958.0
2016-11-16 13:10:00,53.19,53.2,53.11,53.13,34102.0,42.8009,42.8089,42.7365,42.7526,34102.0
2016-11-16 13:20:00,53.13,53.15,53.09,53.13,39807.0,42.7526,42.7687,42.7204,42.7526,39807.0
2016-11-16 13:30:00,53.14,53.18,53.1,53.11,46521.0,42.7606,42.7928,42.7284,42.7365,46521.0
2016-11-16 13:40:00,53.12,53.17,53.09,53.16,76463.0,42.7445,42.7848,42.7204,42.7767,76463.0
2016-11-16 13:50:00,53.16,53.19,53.13,53.14,35051.0,42.7767,42.8009,42.7526,42.7606,35051.0
2016-11-16 14:00:00,53.13,53.18,53.1,53.18,44158.0,42.7526,42.7928,42.7284,42.7928,44158.0
2016-11-16 14:10:00,53.17,53.25,53.15,53.24,57651.0,42.7848,42.8491,42.7687,42.8411,57651.0
2016-11-16 14:20:00,53.24,53.28,53.17,53.17,79907.0,42.8411,42.8733,42.7848,42.7848,79907.0
2016-11-16 14:30:00,53.17,53.17,53.1,53.12,82941.0,42.7848,42.7848,42.7284,42.7445,82941.0
2016-11-16 14:40:00,53.13,53.15,53.07,53.15,101469.0,42.7526,42.7687,42.7043,42.7687,101469.0
2016-11-16 14:50:00,53.15,53.16,53.09,53.11,140694.0,42.7687,42.7767,42.7204,42.7365,140694.0
2016-11-16 15:00:00,53.11,53.16,53.1,53.14,102856.0,42.7365,42.7767,42.7284,42.7606,102856.0
2016-11-16 15:10:00,53.14,53.18,53.13,53.14,78883.0,42.7606,42.7928,42.7526,42.7606,78883.0
2016-11-16 15:20:00,53.15,53.17,53.1,53.1,175268.0,42.7687,42.7848,42.7284,42.7284,175268.0
2016-11-16 15:30:00,53.1,53.12,53.08,53.12,226876.0,42.7284,42.7445,42.7123,42.7445,226876.0
2016-11-16 15:40:00,53.11,53.19,53.11,53.13,236088.0,42.7365,42.8009,42.7365,42.7526,236088.0
2016-11-16 15:50:00,53.13,53.17,53.09,53.13,465044.0,42.7526,42.7848,42.7204,42.7526,465044.0
2016-11-17 09:30:00,53.15,53.17,52.76,53.04,152957.0,42.7687,42.7848,42.4548,42.6802,152957.0
2016-11-17 09:40:00,53.04,53.27,53.0,53.01,211650.0,42.6802,42.8652,42.648,42.656,211650.0
2016-11-17 09:50:00,53.0,53.12,52.98,53.03,147291.0,42.648,42.7445,42.6319,42.6721,147291.0
2016-11-17 10:00:00,53.03,53.16,53.0,53.12,138503.0,42.6721,42.7767,42.648,42.7445,138503.0
2016-11-17 10:10:00,53.12,53.13,53.04,53.1,75842.0,42.7445,42.7526,42.6802,42.7284,75842.0
2016-11-17 10:20:00,53.1,53.21,53.05,53.2,109292.0,42.7284,42.817,42.6882,42.8089,109292.0
2016-11-17 10:30:00,53.2,53.25,53.12,53.13,130350.0,42.8089,42.8491,42.7445,42.7526,130350.0
2016-11-17 10:40:00,53.13,53.16,53.04,53.05,105657.0,42.7526,42.7767,42.6802,42.6882,105657.0
2016-11-17 10:50:00,53.04,53.12,52.95,53.05,131263.0,42.6802,42.7445,42.6077,42.6882,131263.0
2016-11-17 11:00:00,53.05,53.14,53.04,53.11,87309.0,42.6882,42.7606,42.6802,42.7365,87309.0
2016-11-17 11:10:00,53.11,53.13,53.01,53.03,159588.0,42.7365,42.7526,42.656,42.6721,159588.0
2016-11-17 11:20:00,53.03,53.09,52.96,53.04,109267.0,42.6721,42.7204,42.6158,42.6802,109267.0
2016-11-17 11:30:00,53.05,53.17,53.03,53.16,130998.0,42.6882,42.7848,42.6721,42.7767,130998.0
2016-11-17 11:40:00,53.16,53.21,53.13,53.2,63434.0,42.7767,42.817,42.7526,42.8089,63434.0
2016-11-17 11:50:00,53.2,53.26,53.18,53.22,69804.0,42.8089,42.8572,42.7928,42.825,69804.0
2016-11-17 12:00:00,53.23,53.31,53.21,53.23,99822.0,42.833,42.8974,42.817,42.833,99822.0
2016-11-17 12:10:00,53.23,53.31,53.23,53.27,76166.0,42.833,42.8974,42.833,42.8652,76166.0
2016-11-17 12:20:00,53.27,53.36,53.26,53.36,43479.0,42.8652,42.9377,42.8572,42.9377,43479.0
2016-11-17 12:30:00,53.36,53.4,53.33,53.39,35260.0,42.9377,42.9698,42.9135,42.9618,35260.0
2016-11-17 12:40:00,53.38,53.43,53.36,53.41,77787.0,42.9537,42.994,42.9377,42.9779,77787.0
2016-11-17 12:50:00,53.4,53.46,53.38,53.44,99509.0,42.9698,43.0181,42.9537,43.002,99509.0
2016-11-17 13:00:00,53.44,53.52,53.42,53.47,106396.0,43.002,43.0664,42.9859,43.0262,106396.0
2016-11-17 13:10:00,53.47,53.56,53.46,53.56,71941.0,43.0262,43.0986,43.0181,43.0986,71941.0
2016-11-17 13:20:00,53.56,53.59,53.49,53.51,37538.0,43.0986,43.1227,43.0423,43.0584,37538.0
2016-11-17 13:30:00,53.51,53.55,53.48,53.51,35419.0,43.0584,43.0905,43.0342,43.0584,35419.0
2016-11-17 13:40:00,53.51,53.53,53.45,53.51,42507.0,43.0584,43.0744,43.0101,43.0584,42507.0
2016-11-17 13:50:00,53.51,53.51,53.45,53.45,36225.0,43.0584,43.0584,43.0101,43.0101,36225.0
2016-11-17 14:00:00,53.45,53.52,53.44,53.5,250034.0,43.0101,43.0664,43.002,43.0503,250034.0
2016-11-17 14:10:00,53.5,53.58,53.49,53.54,66364.0,43.0503,43.1147,43.0423,43.0825,66364.0
2016-11-17 14:20:00,53.54,53.54,53.4,53.41,53604.0,43.0825,43.0825,42.9698,42.9779,53604.0
2016-11-17 14:30:00,53.4,53.47,53.4,53.41,51730.0,42.9698,43.0262,42.9698,42.9779,51730.0
2016-11-17 14:40:00,53.41,53.43,53.36,53.38,52506.0,42.9779,42.994,42.9377,42.9537,52506.0
2016-11-17 14:50:00,53.38,53.39,53.35,53.36,63989.0,42.9537,42.9618,42.9296,42.9377,63989.0
2016-11-17 15:00:00,53.36,53.4,53.34,53.39,49281.0,42.9377,42.9698,42.9216,42.9618,49281.0
2016-11-17 15:10:00,53.39,53.43,53.38,53.43,73979.0,42.9618,42.994,42.9537,42.994,73979.0
2016-11-17 15:20:00,53.43,53.47,53.41,53.44,75263.0,42.994,43.0262,42.9779,43.002,75263.0
2016-11-17 15:30:00,53.44,53.45,53.4,53.44,90554.0,43.002,43.0101,42.9698,43.002,90554.0
2016-11-17 15:40:00,53.44,53.44,53.39,53.4,80460.0,43.002,43.002,42.9618,42.9698,80460.0
2016-11-17 15:50:00,53.4,53.41,53.34,53.36,266616.0,42.9698,42.9779,42.9216,42.9377,266616.0
2016-11-18 09:30:00,53.23,53.62,53.15,53.57,472860.0,42.833,43.1469,42.7687,43.1066,472860.0
2016-11-18 09:40:00,53.56,53.66,53.33,53.38,197636.0,43.0986,43.1791,42.9135,42.9537,197636.0
2016-11-18 09:50:00,53.37,53.4,53.05,53.07,104816.0,42.9457,42.9698,42.6882,42.7043,104816.0
2016-11-18 10:00:00,53.07,53.14,53.04,53.14,77625.0,42.7043,42.7606,42.6802,42.7606,77625.0
2016-11-18 10:10:00,53.12,53.25,53.12,53.21,44117.0,42.7445,42.8491,42.7445,42.817,44117.0
2016-11-18 10:20:00,53.21,53.3,53.16,53.27,74072.0,42.817,42.8894,42.7767,42.8652,74072.0
2016-11-18 10:30:00,53.27,53.28,53.16,53.19,83930.0,42.8652,42.8733,42.7767,42.8009,83930.0
2016-11-18 10:40:00,53.2,53.2,53.09,53.15,50546.0,42.8089,42.8089,42.7204,42.7687,50546.0
2016-11-18 10:50:00,53.15,53.21,53.11,53.2,36699.0,42.7687,42.817,42.7365,42.8089,36699.0
2016-11-18 11:00:00,53.2,53.21,53.12,53.19,38737.0,42.8089,42.817,42.7445,42.8009,38737.0
2016-11-18 11:10:00,53.2,53.2,53.1,53.1,85972.0,42.8089,42.8089,42.7284,42.7284,85972.0
2016-11-18 11:20:00,53.1,53.16,53.02,53.11,128789.0,42.7284,42.7767,42.6641,42.7365,128789.0
2016-11-18 11:30:00,53.11,53.2,53.1,53.16,45062.0,42.7365,42.8089,42.7284,42.7767,45062.0
2016-11-18 11:40:00,53.16,53.18,53.12,53.12,71026.0,42.7767,42.7928,42.7445,42.7445,71026.0
2016-11-18 11:50:00,53.12,53.2,53.1,53.19,58080.0,42.7445,42.8089,42.7284,42.8009,58080.0
2016-11-18 12:00:00,53.19,53.22,53.17,53.18,33833.0,42.8009,42.825,42.7848,42.7928,33833.0
2016-11-18 12:10:00,53.18,53.21,53.16,53.18,52271.0,42.7928,42.817,42.7767,42.7928,52271.0
2016-11-18 12:20:00,53.18,53.19,53.15,53.16,23365.0,42.7928,42.8009,42.7687,42.7767,23365.0
2016-11-18 12:30:00,53.16,53.18,53.11,53.12,29515.0,42.7767,42.7928,42.7365,42.7445,29515.0
2016-11-18 12:40:00,53.11,53.12,53.09,53.11,31150.0,42.7365,42.7445,42.7204,42.7365,31150.0
2016-11-18 12:50:00,53.11,53.21,53.09,53.21,96227.0,42.7365,42.817,42.7204,42.817,96227.0
2016-11-18 13:00:00,53.21,53.25,53.19,53.23,104514.0,42.817,42.8491,42.8009,42.833,104514.0
2016-11-18 13:10:00,53.23,53.23,53.19,53.22,84407.0,42.833,42.833,42.8009,42.825,84407.0
2016-11-18 13:20:00,53.22,53.24,53.19,53.2,48983.0,42.825,42.8411,42.8009,42.8089,48983.0
2016-11-18 13:30:00,53.2,53.21,53.13,53.16,60714.0,42.8089,42.817,42.7526,42.7767,60714.0
2016-11-18 13:40:00,53.16,53.22,53.15,53.19,32216.0,42.7767,42.825,42.7687,42.8009,32216.0
2016-11-18 13:50:00,53.2,53.23,53.18,53.18,40102.0,42.8089,42.833,42.7928,42.7928,40102.0
2016-11-18 14:00:00,53.19,53.21,53.15,53.16,34541.0,42.8009,42.817,42.7687,42.7767,34541.0
2016-11-18 14:10:00,53.16,53.18,53.12,53.18,43388.0,42.7767,42.7928,42.7445,42.7928,43388.0
2016-11-18 14:20:00,53.18,53.24,53.16,53.24,35500.0,42.7928,42.8411,42.7767,42.8411,35500.0
2016-11-18 14:30:00,53.24,53.27,53.2,53.25,69235.0,42.8411,42.8652,42.8089,42.8491,69235.0
2016-11-18 14:40:00,53.25,53.28,53.23,53.25,29320.0,42.8491,42.8733,42.833,42.8491,29320.0
2016-11-18 14:50:00,53.26,53.27,53.21,53.21,29468.0,42.8572,42.8652,42.817,42.817,29468.0
2016-11-18 15:00:00,53.22,53.26,53.21,53.25,36364.0,42.825,42.8572,42.817,42.8491,36364.0
2016-11-18 15:10:00,53.25,53.27,53.22,53.26,38571.0,42.8491,42.8652,42.825,42.8572,38571.0
2016-11-18 15:20:00,53.26,53.33,53.25,53.33,45690.0,42.8572,42.9135,42.8491,42.9135,45690.0
2016-11-18 15:30:00,53.33,53.35,53.28,53.28,63517.0,42.9135,42.9296,42.8733,42.8733,63517.0
2016-11-18 15:40:00,53.29,53.3,53.17,53.18,138285.0,42.8813,42.8894,42.7848,42.7928,138285.0
2016-11-18 15:50:00,53.19,53.2,53.07,53.16,504568.0,42.8009,42.8089,42.7043,42.7767,504568.0
2016-11-21 09:30:00,53.17,53.48,53.17,53.41,65800.0,42.7848,43.0342,42.7848,42.9779,65800.0
2016-11-21 09:40:00,53.44,53.58,53.36,53.41,80560.0,43.002,43.1147,42.9377,42.9779,80560.0
2016-11-21 09:50:00,53.43,53.54,53.39,53.48,130153.0,42.994,43.0825,42.9618,43.0342,130153.0
2016-11-21 10:00:00,53.48,53.52,53.29,53.3,74130.0,43.0342,43.0664,42.8813,42.8894,74130.0
2016-11-21 10:10:00,53.29,53.45,53.29,53.42,34635.0,42.8813,43.0101,42.8813,42.9859,34635.0
2016-11-21 10:20:00,53.43,53.43,53.31,53.34,29880.0,42.994,42.994,42.8974,42.9216,29880.0
2016-11-21 10:30:00,53.33,53.42,53.33,53.38,28668.0,42.9135,42.9859,42.9135,42.9537,28668.0
2016-11-21 10:40:00,53.39,53.43,53.38,53.43,34504.0,42.9618,42.994,42.9537,42.994,34504.0
2016-11-21 10:50:00,53.43,53.46,53.38,53.4,45881.0,42.994,43.0181,42.9537,42.9698,45881.0
2016-11-21 11:00:00,53.4,53.5,53.36,53.44,64569.0,42.9698,43.0503,42.9377,43.002,64569.0
2016-11-21 11:10:00,53.44,53.46,53.41,53.44,83633.0,43.002,43.0181,42.9779,43.002,83633.0
2016-11-21 11:20:00,53.44,53.57,53.43,53.57,80351.0,43.002,43.1066,42.994,43.1066,80351.0
2016-11-21 11:30:00,53.56,53.61,53.52,53.58,69738.0,43.0986,43.1388,43.0664,43.1147,69738.0
2016-11-21 11:40:00,53.57,53.58,53.5,53.53,34004.0,43.1066,43.1147,43.0503,43.0744,34004.0
2016-11-21 11:50:00,53.53,53.55,53.48,53.54,27055.0,43.0744,43.0905,43.0342,43.0825,27055.0
2016-11-21 12:00:00,53.54,53.59,53.53,53.57,27357.0,43.0825,43.1227,43.0744,43.1066,27357.0
2016-11-21 12:10:00,53.58,53.61,53.55,53.55,36473.0,43.1147,43.1388,43.0905,43.0905,36473.0
2016-11-21 12:20:00,53.55,53.57,53.53,53.54,49202.0,43.0905,43.1066,43.0744,43.0825,49202.0
2016-11-21 12:30:00,53.55,53.57,53.52,53.57,27920.0,43.0905,43.1066,43.0664,43.1066,27920.0
2016-11-21 12:40:00,53.57,53.63,53.55,53.62,33008.0,43.1066,43.1549,43.0905,43.1469,33008.0
2016-11-21 12:50:00,53.61,53.63,53.59,53.62,37293.0,43.1388,43.1549,43.1227,43.1469,37293.0
2016-11-21 13:00:00,53.62,53.67,53.61,53.62,84466.0,43.1469,43.1871,43.1388,43.1469,84466.0
2016-11-21 13:10:00,53.62,53.72,53.62,53.71,32051.0,43.1469,43.2273,43.1469,43.2193,32051.0
2016-11-21 13:20:00,53.71,53.71,53.64,53.7,47033.0,43.2193,43.2193,43.163,43.2112,47033.0
2016-11-21 13:30:00,53.7,53.71,53.68,53.7,23620.0,43.2112,43.2193,43.1952,43.2112,23620.0
2016-11-21 13:40:00,53.69,53.72,53.67,53.68,29995.0,43.2032,43.2273,43.1871,43.1952,29995.0
2016-11-21 13:50:00,53.68,53.69,53.62,53.62,25149.0,43.1952,43.2032,43.1469,43.1469,25149.0
2016-11-21 14:00:00,53.63,53.63,53.58,53.63,29873.0,43.1549,43.1549,43.1147,43.1549,29873.0
2016-11-21 14:10:00,53.63,53.64,53.62,53.64,18525.0,43.1549,43.163,43.1469,43.163,18525.0
2016-11-21 14:20:00,53.64,53.69,53.63,53.69,45398.0,43.163,43.2032,43.1549,43.2032,45398.0
2016-11-21 14:30:00,53.69,53.72,53.69,53.7,49024.0,43.2032,43.2273,43.2032,43.2112,49024.0
2016-11-21 14:40:00,53.7,53.7,53.67,53.69,32292.0,43.2112,43.2112,43.1871,43.2032,32292.0
2016-11-21 14:50:00,53.7,53.74,53.68,53.68,45361.0,43.2112,43.2434,43.1952,43.1952,45361.0
2016-11-21 15:00:00,53.68,53.7,53.65,53.68,47439.0,43.1952,43.2112,43.171,43.1952,47439.0
2016-11-21 15:10:00,53.69,53.7,53.65,53.66,36735.0,43.2032,43.2112,43.171,43.1791,36735.0
2016-11-21 15:20:00,53.66,53.67,53.64,53.64,54850.0,43.1791,43.1871,43.163,43.163,54850.0
2016-11-21 15:30:00,53.65,53.66,53.63,53.64,96309.0,43.171,43.1791,43.1549,43.163,96309.0
2016-11-21 15:40:00,53.64,53.7,53.63,53.69,98860.0,43.163,43.2112,43.1549,43.2032,98860.0
2016-11-21 15:50:00,53.7,53.75,53.67,53.72,164981.0,43.2112,43.2515,43.1871,43.2273,164981.0
2016-11-22 09:30:00,53.76,53.83,53.64,53.73,114254.0,43.2595,43.3159,43.163,43.2354,114254.0
2016-11-22 09:40:00,53.72,53.78,53.63,53.71,70419.0,43.2273,43.2756,43.1549,43.2193,70419.0
2016-11-22 09:50:00,53.72,53.87,53.66,53.81,62463.0,43.2273,43.348,43.1791,43.2998,62463.0
2016-11-22 10:00:00,53.8,53.88,53.75,53.86,54742.0,43.2917,43.3561,43.2515,43.34,54742.0
2016-11-22 10:10:00,53.87,53.87,53.74,53.8,52892.0,43.348,43.348,43.2434,43.2917,52892.0
2016-11-22 10:20:00,53.79,53.9,53.77,53.89,106596.0,43.2837,43.3722,43.2676,43.3641,106596.0
2016-11-22 10:30:00,53.88,54.1,53.86,54.06,108586.0,43.3561,43.5331,43.34,43.5009,108586.0
2016-11-22 10:40:00,54.06,54.07,53.91,53.92,111833.0,43.5009,43.509,43.3802,43.3883,111833.0
2016-11-22 10:50:00,53.92,54.07,53.92,54.07,114937.0,43.3883,43.509,43.3883,43.509,114937.0
2016-11-22 11:00:00,54.07,54.15,54.04,54.15,90286.0,43.509,43.5733,43.4848,43.5733,90286.0
2016-11-22 11:10:00,54.15,54.17,54.06,54.06,55420.0,43.5733,43.5894,43.5009,43.5009,55420.0
2016-11-22 11:20:00,54.06,54.1,54.05,54.08,52475.0,43.5009,43.5331,43.4929,43.517,52475.0
2016-11-22 11:30:00,54.08,54.09,54.01,54.07,53672.0,43.517,43.5251,43.4607,43.509,53672.0
2016-11-22 11:40:00,54.06,54.13,54.02,54.07,83146.0,43.5009,43.5573,43.4687,43.509,83146.0
2016-11-22 11:50:00,54.07,54.23,54.06,54.23,79354.0,43.509,43.6377,43.5009,43.6377,79354.0
2016-11-22 12:00:00,54.23,54.3,54.23,54.26,125327.0,43.6377,43.6941,43.6377,43.6619,125327.0
2016-11-22 12:10:00,54.26,54.3,54.24,54.28,56979.0,43.6619,43.6941,43.6458,43.678,56979.0
2016-11-22 12:20:00,54.28,54.36,54.27,54.36,72520.0,43.678,43.7423,43.6699,43.7423,72520.0
2016-11-22 12:30:00,54.36,54.38,54.26,54.28,59321.0,43.7423,43.7584,43.6619,43.678,59321.0
2016-11-22 12:40:00,54.28,54.29,54.25,54.29,38191.0,43.678,43.686,43.6538,43.686,38191.0
2016-11-22 12:50:00,54.29,54.36,54.28,54.35,83431.0,43.686,43.7423,43.678,43.7343,83431.0
2016-11-22 13:00:00,54.36,54.36,54.28,54.29,79635.0,43.7423,43.7423,43.678,43.686,79635.0
2016-11-22 13:10:00,54.3,54.33,54.29,54.3,32480.0,43.6941,43.7182,43.686,43.6941,32480.0
2016-11-22 13:20:00,54.3,54.34,54.26,54.33,47951.0,43.6941,43.7262,43.6619,43.7182,47951.0
2016-11-22 13:30:00,54.32,54.37,54.32,54.37,37698.0,43.7101,43.7504,43.7101,43.7504,37698.0
2016-11-22 13:40:00,54.37,54.42,54.33,54.39,43162.0,43.7504,43.7906,43.7182,43.7665,43162.0
2016-11-22 13:50:00,54.39,54.41,54.36,54.37,56695.0,43.7665,43.7826,43.7423,43.7504,56695.0
2016-11-22 14:00:00,54.37,54.37,54.22,54.22,51744.0,43.7504,43.7504,43.6297,43.6297,51744.0
2016-11-22 14:10:00,54.22,54.25,54.18,54.25,52898.0,43.6297,43.6538,43.5975,43.6538,52898.0
2016-11-22 14:20:00,54.25,54.25,54.17,54.17,34477.0,43.6538,43.6538,43.5894,43.5894,34477.0
2016-11-22 14:30:00,54.16,54.27,54.16,54.25,57850.0,43.5814,43.6699,43.5814,43.6538,57850.0
2016-11-22 14:40:00,54.24,54.33,54.24,54.32,56553.0,43.6458,43.7182,43.6458,43.7101,56553.0
2016-11-22 14:50:00,54.31,54.32,54.25,54.27,37587.0,43.7021,43.7101,43.6538,43.6699,37587.0
2016-11-22 15:00:00,54.26,54.3,54.23,54.3,53677.0,43.6619,43.6941,43.6377,43.6941,53677.0
2016-11-22 15:10:00,54.3,54.34,54.28,54.29,53311.0,43.6941,43.7262,43.678,43.686,53311.0
2016-11-22 15:20:00,54.3,54.34,54.27,54.33,82753.0,43.6941,43.7262,43.6699,43.7182,82753.0
2016-11-22 15:30:00,54.33,54.35,54.28,54.29,97925.0,43.7182,43.7343,43.678,43.686,97925.0
2016-11-22 15:40:00,54.29,54.31,54.21,54.22,185277.0,43.686,43.7021,43.6216,43.6297,185277.0
2016-11-22 15:50:00,54.22,54.25,54.05,54.11,482513.0,43.6297,43.6538,43.4929,43.5412,482513.0
2016-11-23 09:30:00,53.69,54.23,53.69,54.18,83838.0,43.2032,43.6377,43.2032,43.5975,83838.0
2016-11-23 09:40:00,54.18,54.22,54.05,54.09,47443.0,43.5975,43.6297,43.4929,43.5251,47443.0
2016-11-23 09:50:00,54.08,54.09,53.72,53.73,41547.0,43.517,43.5251,43.2273,43.2354,41547.0
2016-11-23 10:00:00,53.73,53.95,53.73,53.87,38095.0,43.2354,43.4124,43.2354,43.348,38095.0
2016-11-23 10:10:00,53.86,53.92,53.82,53.87,78314.0,43.34,43.3883,43.3078,43.348,78314.0
2016-11-23 10:20:00,53.87,53.93,53.79,53.91,46663.0,43.348,43.3963,43.2837,43.3802,46663.0
2016-11-23 10:30:00,53.92,54.0,53.91,53.91,34399.0,43.3883,43.4526,43.3802,43.3802,34399.0
2016-11-23 10:40:00,53.9,53.94,53.84,53.84,43889.0,43.3722,43.4044,43.3239,43.3239,43889.0
2016-11-23 10:50:00,53.82,53.89,53.82,53.83,41592.0,43.3078,43.3641,43.3078,43.3159,41592.0
2016-11-23 11:00:00,53.84,53.85,53.72,53.72,51852.0,43.3239,43.3319,43.2273,43.2273,51852.0
2016-11-23 11:10:00,53.72,53.81,53.69,53.69,104158.0,43.2273,43.2998,43.2032,43.2032,104158.0
2016-11-23 11:20:00,53.69,53.69,53.63,53.66,63738.0,43.2032,43.2032,43.1549,43.1791,63738.0
2016-11-23 11:30:00,53.66,53.68,53.56,53.64,72330.0,43.1791,43.1952,43.0986,43.163,72330.0
2016-11-23 11:40:00,53.64,53.65,53.58,53.64,38631.0,43.163,43.171,43.1147,43.163,38631.0
2016-11-23 11:50:00,53.64,53.69,53.59,53.61,52754.0,43.163,43.2032,43.1227,43.1388,52754.0
2016-11-23 12:00:00,53.61,53.61,53.52,53.57,40438.0,43.1388,43.1388,43.0664,43.1066,40438.0
2016-11-23 12:10:00,53.58,53.61,53.52,53.57,32332.0,43.1147,43.1388,43.0664,43.1066,32332.0
2016-11-23 12:20:00,53.57,53.6,53.52,53.58,29147.0,43.1066,43.1308,43.0664,43.1147,29147.0
2016-11-23 12:30:00,53.59,53.6,53.53,53.57,26644.0,43.1227,43.1308,43.0744,43.1066,26644.0
2016-11-23 12:40:00,53.57,53.66,53.53,53.62,36524.0,43.1066,43.1791,43.0744,43.1469,36524.0
2016-11-23 12:50:00,53.63,53.64,53.55,53.56,73206.0,43.1549,43.163,43.0905,43.0986,73206.0
2016-11-23 13:00:00,53.55,53.6,53.55,53.6,13888.0,43.0905,43.1308,43.0905,43.1308,13888.0
2016-11-23 13:10:00,53.6,53.6,53.5,53.55,33873.0,43.1308,43.1308,43.0503,43.0905,33873.0
2016-11-23 13:20:00,53.55,53.57,53.45,53.47,39817.0,43.0905,43.1066,43.0101,43.0262,39817.0
2016-11-23 13:30:00,53.48,53.51,53.47,53.49,28072.0,43.0342,43.0584,43.0262,43.0423,28072.0
2016-11-23 13:40:00,53.49,53.52,53.47,53.47,44371.0,43.0423,43.0664,43.0262,43.0262,44371.0
2016-11-23 13:50:00,53.48,53.52,53.46,53.5,40269.0,43.0342,43.0664,43.0181,43.0503,40269.0
2016-11-23 14:00:00,53.52,53.59,53.5,53.51,49850.0,43.0664,43.1227,43.0503,43.0584,49850.0
2016-11-23 14:10:00,53.5,53.57,53.49,53.49,50311.0,43.0503,43.1066,43.0423,43.0423,50311.0
2016-11-23 14:20:00,53.49,53.58,53.49,53.52,44284.0,43.0423,43.1147,43.0423,43.0664,44284.0
2016-11-23 14:30:00,53.51,53.55,53.45,53.48,44024.0,43.0584,43.0905,43.0101,43.0342,44024.0
2016-11-23 14:40:00,53.48,53.5,53.45,53.48,38422.0,43.0342,43.0503,43.0101,43.0342,38422.0
2016-11-23 14:50:00,53.48,53.51,53.46,53.49,29752.0,43.0342,43.0584,43.0181,43.0423,29752.0
2016-11-23 15:00:00,53.49,53.49,53.43,53.43,50837.0,43.0423,43.0423,42.994,42.994,50837.0
2016-11-23 15:10:00,53.44,53.52,53.41,53.51,39504.0,43.002,43.0664,42.9779,43.0584,39504.0
2016-11-23 15:20:00,53.5,53.52,53.46,53.46,70064.0,43.0503,43.0664,43.0181,43.0181,70064.0
2016-11-23 15:30:00,53.46,53.53,53.46,53.49,59979.0,43.0181,43.0744,43.0181,43.0423,59979.0
2016-11-23 15:40:00,53.49,53.57,53.49,53.51,95172.0,43.0423,43.1066,43.0423,43.0584,95172.0
2016-11-23 15:50:00,53.51,53.57,53.51,53.55,131027.0,43.0584,43.1066,43.0584,43.0905,131027.0
2016-11-25 09:30:00,53.78,53.96,53.71,53.72,72391.0,43.2756,43.4205,43.2193,43.2273,72391.0
2016-11-25 09:40:00,53.72,53.85,53.72,53.79,19865.0,43.2273,43.3319,43.2273,43.2837,19865.0
2016-11-25 09:50:00,53.8,53.83,53.77,53.83,23181.0,43.2917,43.3159,43.2676,43.3159,23181.0
2016-11-25 10:00:00,53.83,53.84,53.74,53.8,70354.0,43.3159,43.3239,43.2434,43.2917,70354.0
2016-11-25 10:10:00,53.81,53.93,53.81,53.91,24661.0,43.2998,43.3963,43.2998,43.3802,24661.0
2016-11-25 10:20:00,53.9,53.92,53.87,53.9,33975.0,43.3722,43.3883,43.348,43.3722,33975.0
2016-11-25 10:30:00,53.9,53.95,53.88,53.95,21032.0,43.3722,43.4124,43.3561,43.4124,21032.0
2016-11-25 10:40:00,53.96,54.02,53.92,53.99,32948.0,43.4205,43.4687,43.3883,43.4446,32948.0
2016-11-25 10:50:00,53.97,53.99,53.92,53.98,79184.0,43.4285,43.4446,43.3883,43.4366,79184.0
2016-11-25 11:00:00,53.98,53.99,53.93,53.96,28393.0,43.4366,43.4446,43.3963,43.4205,28393.0
2016-11-25 11:10:00,53.96,54.02,53.94,53.96,76179.0,43.4205,43.4687,43.4044,43.4205,76179.0
2016-11-25 11:20:00,53.96,54.06,53.96,54.04,22323.0,43.4205,43.5009,43.4205,43.4848,22323.0
2016-11-25 11:30:00,54.03,54.1,54.03,54.1,47994.0,43.4768,43.5331,43.4768,43.5331,47994.0
2016-11-25 11:40:00,54.1,54.1,54.02,54.04,29960.0,43.5331,43.5331,43.4687,43.4848,29960.0
2016-11-25 11:50:00,54.03,54.06,54.01,54.04,18576.0,43.4768,43.5009,43.4607,43.4848,18576.0
2016-11-25 12:00:00,54.04,54.06,53.95,53.98,106583.0,43.4848,43.5009,43.4124,43.4366,106583.0
2016-11-25 12:10:00,53.98,54.0,53.96,54.0,51027.0,43.4366,43.4526,43.4205,43.4526,51027.0
2016-11-25 12:20:00,53.99,54.0,53.94,53.95,19008.0,43.4446,43.4526,43.4044,43.4124,19008.0
2016-11-25 12:30:00,53.94,53.96,53.92,53.94,56868.0,43.4044,43.4205,43.3883,43.4044,56868.0
2016-11-25 12:40:00,53.94,53.95,53.86,53.87,43932.0,43.4044,43.4124,43.34,43.348,43932.0
2016-11-25 12:50:00,53.86,53.92,53.84,53.92,88660.0,43.34,43.3883,43.3239,43.3883,88660.0
2016-11-28 09:30:00,53.82,53.89,53.73,53.81,50509.0,43.3078,43.3641,43.2354,43.2998,50509.0
2016-11-28 09:40:00,53.8,53.81,53.61,53.61,28929.0,43.2917,43.2998,43.1388,43.1388,28929.0
2016-11-28 09:50:00,53.61,53.75,53.6,53.74,31370.0,43.1388,43.2515,43.1308,43.2434,31370.0
2016-11-28 10:00:00,53.73,53.81,53.7,53.78,61830.0,43.2354,43.2998,43.2112,43.2756,61830.0
2016-11-28 10:10:00,53.8,53.81,53.71,53.74,37323.0,43.2917,43.2998,43.2193,43.2434,37323.0
2016-11-28 10:20:00,53.74,53.75,53.62,53.63,66400.0,43.2434,43.2515,43.1469,43.1549,66400.0
2016-11-28 10:30:00,53.63,53.68,53.57,53.57,39792.0,43.1549,43.1952,43.1066,43.1066,39792.0
2016-11-28 10:40:00,53.57,53.6,53.49,53.52,44780.0,43.1066,43.1308,43.0423,43.0664,44780.0
2016-11-28 10:50:00,53.52,53.55,53.44,53.55,50815.0,43.0664,43.0905,43.002,43.0905,50815.0
2016-11-28 11:00:00,53.55,53.61,53.52,53.52,27395.0,43.0905,43.1388,43.0664,43.0664,27395.0
2016-11-28 11:10:00,53.53,53.66,53.52,53.63,44916.0,43.0744,43.1791,43.0664,43.1549,44916.0
2016-11-28 11:20:00,53.63,53.68,53.61,53.68,69867.0,43.1549,43.1952,43.1388,43.1952,69867.0
2016-11-28 11:30:00,53.68,53.7,53.66,53.66,33548.0,43.1952,43.2112,43.1791,43.1791,33548.0
2016-11-28 11:40:00,53.67,53.71,53.6,53.63,43600.0,43.1871,43.2193,43.1308,43.1549,43600.0
2016-11-28 11:50:00,53.63,53.65,53.58,53.65,27476.0,43.1549,43.171,43.1147,43.171,27476.0
2016-11-28 12:00:00,53.66,53.75,53.65,53.73,28330.0,43.1791,43.2515,43.171,43.2354,28330.0
2016-11-28 12:10:00,53.73,53.73,53.65,53.69,32620.0,43.2354,43.2354,43.171,43.2032,32620.0
2016-11-28 12:20:00,53.68,53.77,53.68,53.77,40875.0,43.1952,43.2676,43.1952,43.2676,40875.0
2016-11-28 12:30:00,53.76,53.83,53.73,53.8,41840.0,43.2595,43.3159,43.2354,43.2917,41840.0
2016-11-28 12:40:00,53.8,53.81,53.73,53.77,32271.0,43.2917,43.2998,43.2354,43.2676,32271.0
2016-11-28 12:50:00,53.77,53.84,53.76,53.79,32503.0,43.2676,43.3239,43.2595,43.2837,32503.0
2016-11-28 13:00:00,53.79,53.86,53.79,53.86,37444.0,43.2837,43.34,43.2837,43.34,37444.0
2016-11-28 13:10:00,53.86,53.87,53.82,53.85,33439.0,43.34,43.348,43.3078,43.3319,33439.0
2016-11-28 13:20:00,53.85,53.87,53.81,53.83,35487.0,43.3319,43.348,43.2998,43.3159,35487.0
2016-11-28 13:30:00,53.84,53.86,53.82,53.83,31739.0,43.3239,43.34,43.3078,43.3159,31739.0
2016-11-28 13:40:00,53.84,53.86,53.8,53.82,27875.0,43.3239,43.34,43.2917,43.3078,27875.0
2016-11-28 13:50:00,53.82,53.82,53.74,53.77,31889.0,43.3078,43.3078,43.2434,43.2676,31889.0
2016-11-28 14:00:00,53.76,53.86,53.76,53.85,33301.0,43.2595,43.34,43.2595,43.3319,33301.0
2016-11-28 14:10:00,53.84,53.86,53.8,53.81,27107.0,43.3239,43.34,43.2917,43.2998,27107.0
2016-11-28 14:20:00,53.81,53.87,53.77,53.79,84114.0,43.2998,43.348,43.2676,43.2837,84114.0
2016-11-28 14:30:00,53.78,53.8,53.75,53.77,30432.0,43.2756,43.2917,43.2515,43.2676,30432.0
2016-11-28 14:40:00,53.75,53.77,53.73,53.76,33650.0,43.2515,43.2676,43.2354,43.2595,33650.0
2016-11-28 14:50:00,53.77,53.82,53.74,53.8,36897.0,43.2676,43.3078,43.2434,43.2917,36897.0
2016-11-28 15:00:00,53.81,53.83,53.73,53.73,77160.0,43.2998,43.3159,43.2354,43.2354,77160.0
2016-11-28 15:10:00,53.74,53.75,53.69,53.7,60966.0,43.2434,43.2515,43.2032,43.2112,60966.0
2016-11-28 15:20:00,53.7,53.7,53.6,53.6,58902.0,43.2112,43.2112,43.1308,43.1308,58902.0
2016-11-28 15:30:00,53.6,53.66,53.6,53.64,83772.0,43.1308,43.1791,43.1308,43.163,83772.0
2016-11-28 15:40:00,53.64,53.65,53.56,53.65,131829.0,43.163,43.171,43.0986,43.171,131829.0
2016-11-28 15:50:00,53.65,53.72,53.62,53.7,227522.0,43.171,43.2273,43.1469,43.2112,227522.0
2016-11-29 09:30:00,53.75,53.98,53.7,53.76,119641.0,43.2515,43.4366,43.2112,43.2595,119641.0
2016-11-29 09:40:00,53.75,53.82,53.7,53.71,54997.0,43.2515,43.3078,43.2112,43.2193,54997.0
2016-11-29 09:50:00,53.7,53.86,53.69,53.83,41603.0,43.2112,43.34,43.2032,43.3159,41603.0
2016-11-29 10:00:00,53.84,53.93,53.75,53.77,59741.0,43.3239,43.3963,43.2515,43.2676,59741.0
2016-11-29 10:10:00,53.77,53.82,53.72,53.76,42124.0,43.2676,43.3078,43.2273,43.2595,42124.0
2016-11-29 10:20:00,53.76,53.76,53.67,53.7,39513.0,43.2595,43.2595,43.1871,43.2112,39513.0
2016-11-29 10:30:00,53.71,53.88,53.71,53.87,38991.0,43.2193,43.3561,43.2193,43.348,38991.0
2016-11-29 10:40:00,53.87,53.89,53.85,53.89,45447.0,43.348,43.3641,43.3319,43.3641,45447.0
2016-11-29 10:50:00,53.88,53.94,53.85,53.92,44509.0,43.3561,43.4044,43.3319,43.3883,44509.0
2016-11-29 11:00:00,53.93,53.95,53.91,53.92,35929.0,43.3963,43.4124,43.3802,43.3883,35929.0
2016-11-29 11:10:00,53.91,53.96,53.91,53.91,33194.0,43.3802,43.4205,43.3802,43.3802,33194.0
2016-11-29 11:20:00,53.91,54.0,53.9,53.99,52915.0,43.3802,43.4526,43.3722,43.4446,52915.0
2016-11-29 11:30:00,53.99,54.04,53.99,54.0,44466.0,43.4446,43.4848,43.4446,43.4526,44466.0
2016-11-29 11:40:00,54.0,54.04,53.98,54.02,43721.0,43.4526,43.4848,43.4366,43.4687,43721.0
2016-11-29 11:50:00,54.01,54.07,53.99,54.03,57043.0,43.4607,43.509,43.4446,43.4768,57043.0
2016-11-29 12:00:00,54.03,54.1,54.02,54.07,46607.0,43.4768,43.5331,43.4687,43.509,46607.0
2016-11-29 12:10:00,54.08,54.1,54.02,54.07,31438.0,43.517,43.5331,43.4687,43.509,31438.0
2016-11-29 12:20:00,54.07,54.08,54.03,54.04,35074.0,43.509,43.517,43.4768,43.4848,35074.0
2016-11-29 12:30:00,54.04,54.1,54.03,54.1,30604.0,43.4848,43.5331,43.4768,43.5331,30604.0
2016-11-29 12:40:00,54.09,54.14,54.07,54.11,51348.0,43.5251,43.5653,43.509,43.5412,51348.0
2016-11-29 12:50:00,54.11,54.17,54.1,54.15,43067.0,43.5412,43.5894,43.5331,43.5733,43067.0
2016-11-29 13:00:00,54.14,54.15,54.09,54.1,33310.0,43.5653,43.5733,43.5251,43.5331,33310.0
2016-11-29 13:10:00,54.1,54.13,54.07,54.1,26327.0,43.5331,43.5573,43.509,43.5331,26327.0
2016-11-29 13:20:00,54.11,54.13,54.06,54.07,28854.0,43.5412,43.5573,43.5009,43.509,28854.0
2016-11-29 13:30:00,54.06,54.11,54.05,54.06,22383.0,43.5009,43.5412,43.4929,43.5009,22383.0
2016-11-29 13:40:00,54.07,54.1,54.06,54.07,36738.0,43.509,43.5331,43.5009,43.509,36738.0
2016-11-29 13:50:00,54.07,54.11,54.06,54.09,23289.0,43.509,43.5412,43.5009,43.5251,23289.0
2016-11-29 14:00:00,54.09,54.12,54.06,54.07,34637.0,43.5251,43.5492,43.5009,43.509,34637.0
2016-11-29 14:10:00,54.07,54.11,54.06,54.11,27853.0,43.509,43.5412,43.5009,43.5412,27853.0
2016-11-29 14:20:00,54.11,54.11,54.07,54.08,24205.0,43.5412,43.5412,43.509,43.517,24205.0
2016-11-29 14:30:00,54.07,54.08,54.01,54.05,96961.0,43.509,43.517,43.4607,43.4929,96961.0
2016-11-29 14:40:00,54.05,54.09,54.04,54.05,45705.0,43.4929,43.5251,43.4848,43.4929,45705.0
2016-11-29 14:50:00,54.06,54.09,54.01,54.04,42465.0,43.5009,43.5251,43.4607,43.4848,42465.0
2016-11-29 15:00:00,54.05,54.05,54.0,54.02,49056.0,43.4929,43.4929,43.4526,43.4687,49056.0
2016-11-29 15:10:00,54.02,54.03,53.97,53.97,37656.0,43.4687,43.4768,43.4285,43.4285,37656.0
2016-11-29 15:20:00,53.97,54.04,53.97,54.03,45403.0,43.4285,43.4848,43.4285,43.4768,45403.0
2016-11-29 15:30:00,54.02,54.03,53.94,53.94,83908.0,43.4687,43.4768,43.4044,43.4044,83908.0
2016-11-29 15:40:00,53.95,53.97,53.89,53.9,95892.0,43.4124,43.4285,43.3641,43.3722,95892.0
2016-11-29 15:50:00,53.9,53.93,53.87,53.9,160268.0,43.3722,43.3963,43.348,43.3722,160268.0
2016-11-30 09:30:00,53.6,53.89,53.37,53.79,87896.0,43.1308,43.3641,42.9457,43.2837,87896.0
2016-11-30 09:40:00,53.77,53.77,53.55,53.6,39092.0,43.2676,43.2676,43.0905,43.1308,39092.0
2016-11-30 09:50:00,53.59,53.69,53.58,53.61,69660.0,43.1227,43.2032,43.1147,43.1388,69660.0
2016-11-30 10:00:00,53.61,53.7,53.56,53.64,56306.0,43.1388,43.2112,43.0986,43.163,56306.0
2016-11-30 10:10:00,53.64,53.68,53.49,53.49,76192.0,43.163,43.1952,43.0423,43.0423,76192.0
2016-11-30 10:20:00,53.49,53.57,53.42,53.57,55254.0,43.0423,43.1066,42.9859,43.1066,55254.0
2016-11-30 10:30:00,53.57,53.68,53.56,53.67,36453.0,43.1066,43.1952,43.0986,43.1871,36453.0
2016-11-30 10:40:00,53.65,53.69,53.61,53.65,59263.0,43.171,43.2032,43.1388,43.171,59263.0
2016-11-30 10:50:00,53.66,53.73,53.66,53.7,32876.0,43.1791,43.2354,43.1791,43.2112,32876.0
2016-11-30 11:00:00,53.7,53.7,53.6,53.64,37565.0,43.2112,43.2112,43.1308,43.163,37565.0
2016-11-30 11:10:00,53.64,53.67,53.56,53.64,50201.0,43.163,43.1871,43.0986,43.163,50201.0
2016-11-30 11:20:00,53.63,53.67,53.52,53.54,74989.0,43.1549,43.1871,43.0664,43.0825,74989.0
2016-11-30 11:30:00,53.54,53.62,53.49,53.59,39608.0,43.0825,43.1469,43.0423,43.1227,39608.0
2016-11-30 11:40:00,53.6,53.63,53.58,53.61,42681.0,43.1308,43.1549,43.1147,43.1388,42681.0
2016-11-30 11:50:00,53.61,53.63,53.53,53.54,29773.0,43.1388,43.1549,43.0744,43.0825,29773.0
2016-11-30 12:00:00,53.55,53.56,53.49,53.51,20684.0,43.0905,43.0986,43.0423,43.0584,20684.0
2016-11-30 12:10:00,53.51,53.56,53.5,53.56,31839.0,43.0584,43.0986,43.0503,43.0986,31839.0
2016-11-30 12:20:00,53.57,53.58,53.53,53.54,25878.0,43.1066,43.1147,43.0744,43.0825,25878.0
2016-11-30 12:30:00,53.54,53.57,53.51,53.53,35058.0,43.0825,43.1066,43.0584,43.0744,35058.0
2016-11-30 12:40:00,53.54,53.55,53.49,53.52,32925.0,43.0825,43.0905,43.0423,43.0664,32925.0
2016-11-30 12:50:00,53.51,53.51,53.45,53.47,41003.0,43.0584,43.0584,43.0101,43.0262,41003.0
2016-11-30 13:00:00,53.48,53.49,53.41,53.41,19464.0,43.0342,43.0423,42.9779,42.9779,19464.0
2016-11-30 13:10:00,53.41,53.43,53.37,53.41,36393.0,42.9779,42.994,42.9457,42.9779,36393.0
2016-11-30 13:20:00,53.41,53.43,53.39,53.41,30658.0,42.9779,42.994,42.9618,42.9779,30658.0
2016-11-30 13:30:00,53.41,53.44,53.4,53.42,55938.0,42.9779,43.002,42.9698,42.9859,55938.0
2016-11-30 13:40:00,53.42,53.46,53.39,53.45,77281.0,42.9859,43.0181,42.9618,43.0101,77281.0
2016-11-30 13:50:00,53.45,53.49,53.44,53.44,38876.0,43.0101,43.0423,43.002,43.002,38876.0
2016-11-30 14:00:00,53.44,53.44,53.35,53.38,46034.0,43.002,43.002,42.9296,42.9537,46034.0
2016-11-30 14:10:00,53.37,53.38,53.29,53.31,59986.0,42.9457,42.9537,42.8813,42.8974,59986.0
2016-11-30 14:20:00,53.31,53.32,53.29,53.3,92535.0,42.8974,42.9055,42.8813,42.8894,92535.0
2016-11-30 14:30:00,53.3,53.35,53.3,53.33,74623.0,42.8894,42.9296,42.8894,42.9135,74623.0
2016-11-30 14:40:00,53.32,53.4,53.31,53.38,79080.0,42.9055,42.9698,42.8974,42.9537,79080.0
2016-11-30 14:50:00,53.37,53.45,53.37,53.43,88252.0,42.9457,43.0101,42.9457,42.994,88252.0
2016-11-30 15:00:00,53.43,53.47,53.43,53.46,70787.0,42.994,43.0262,42.994,43.0181,70787.0
2016-11-30 15:10:00,53.46,53.57,53.45,53.54,91336.0,43.0181,43.1066,43.0101,43.0825,91336.0
2016-11-30 15:20:00,53.53,53.58,53.5,53.5,123036.0,43.0744,43.1147,43.0503,43.0503,123036.0
2016-11-30 15:30:00,53.51,53.55,53.46,53.51,145421.0,43.0584,43.0905,43.0181,43.0584,145421.0
2016-11-30 15:40:00,53.51,53.51,53.36,53.36,168298.0,43.0584,43.0584,42.9377,42.9377,168298.0
2016-11-30 15:50:00,53.37,53.4,53.24,53.26,633303.0,42.9457,42.9698,42.8411,42.8572,633303.0
2016-12-01 09:30:00,53.02,53.06,52.73,52.73,123163.0,42.6641,42.6962,42.4307,42.4307,123163.0
2016-12-01 09:40:00,52.73,52.98,52.71,52.98,100867.0,42.4307,42.6319,42.4146,42.6319,100867.0
2016-12-01 09:50:00,52.99,53.08,52.92,52.97,198499.0,42.6399,42.7123,42.5836,42.6238,198499.0
2016-12-01 10:00:00,52.98,53.15,52.97,53.1,98040.0,42.6319,42.7687,42.6238,42.7284,98040.0
2016-12-01 10:10:00,53.1,53.1,52.9,52.97,85141.0,42.7284,42.7284,42.5675,42.6238,85141.0
2016-12-01 10:20:00,52.98,53.06,52.8,52.81,85161.0,42.6319,42.6962,42.487,42.4951,85161.0
2016-12-01 10:30:00,52.8,52.94,52.71,52.91,172287.0,42.487,42.5997,42.4146,42.5755,172287.0
2016-12-01 10:40:00,52.92,52.96,52.81,52.82,127817.0,42.5836,42.6158,42.4951,42.5031,127817.0
2016-12-01 10:50:00,52.83,52.89,52.81,52.85,63206.0,42.5112,42.5595,42.4951,42.5273,63206.0
2016-12-01 11:00:00,52.85,52.9,52.81,52.89,114408.0,42.5273,42.5675,42.4951,42.5595,114408.0
2016-12-01 11:10:00,52.89,52.9,52.83,52.87,81043.0,42.5595,42.5675,42.5112,42.5434,81043.0
2016-12-01 11:20:00,52.87,52.93,52.8,52.84,72189.0,42.5434,42.5916,42.487,42.5192,72189.0
2016-12-01 11:30:00,52.84,52.85,52.74,52.84,58451.0,42.5192,42.5273,42.4388,42.5192,58451.0
2016-12-01 11:40:00,52.84,52.84,52.76,52.79,53392.0,42.5192,42.5192,42.4548,42.479,53392.0
2016-12-01 11:50:00,52.79,52.89,52.78,52.89,37372.0,42.479,42.5595,42.4709,42.5595,37372.0
2016-12-01 12:00:00,52.87,52.92,52.85,52.9,37190.0,42.5434,42.5836,42.5273,42.5675,37190.0
2016-12-01 12:10:00,52.9,52.95,52.85,52.91,47106.0,42.5675,42.6077,42.5273,42.5755,47106.0
2016-12-01 12:20:00,52.91,52.92,52.83,52.87,55788.0,42.5755,42.5836,42.5112,42.5434,55788.0
2016-12-01 12:30:00,52.87,52.9,52.84,52.87,171938.0,42.5434,42.5675,42.5192,42.5434,171938.0
2016-12-01 12:40:00,52.87,52.92,52.84,52.91,75950.0,42.5434,42.5836,42.5192,42.5755,75950.0
2016-12-01 12:50:00,52.91,53.0,52.9,52.99,55863.0,42.5755,42.648,42.5675,42.6399,55863.0
2016-12-01 13:00:00,52.98,53.02,52.95,52.96,38813.0,42.6319,42.6641,42.6077,42.6158,38813.0
2016-12-01 13:10:00,52.95,52.96,52.85,52.86,62414.0,42.6077,42.6158,42.5273,42.5353,62414.0
2016-12-01 13:20:00,52.87,52.88,52.85,52.85,33503.0,42.5434,42.5514,42.5273,42.5273,33503.0
2016-12-01 13:30:00,52.85,52.92,52.84,52.91,50556.0,42.5273,42.5836,42.5192,42.5755,50556.0
2016-12-01 13:40:00,52.91,52.95,52.85,52.87,52601.0,42.5755,42.6077,42.5273,42.5434,52601.0
2016-12-01 13:50:00,52.87,52.89,52.84,52.86,51882.0,42.5434,42.5595,42.5192,42.5353,51882.0
2016-12-01 14:00:00,52.87,52.98,52.87,52.98,46885.0,42.5434,42.6319,42.5434,42.6319,46885.0
2016-12-01 14:10:00,52.98,52.99,52.93,52.98,53534.0,42.6319,42.6399,42.5916,42.6319,53534.0
2016-12-01 14:20:00,52.97,53.03,52.96,52.97,41083.0,42.6238,42.6721,42.6158,42.6238,41083.0
2016-12-01 14:30:00,52.96,52.96,52.9,52.9,49807.0,42.6158,42.6158,42.5675,42.5675,49807.0
2016-12-01 14:40:00,52.91,52.98,52.9,52.95,48323.0,42.5755,42.6319,42.5675,42.6077,48323.0
2016-12-01 14:50:00,52.96,53.02,52.95,52.98,35585.0,42.6158,42.6641,42.6077,42.6319,35585.0
2016-12-01 15:00:00,52.98,52.99,52.93,52.97,45859.0,42.6319,42.6399,42.5916,42.6238,45859.0
2016-12-01 15:10:00,52.97,53.09,52.96,53.06,68852.0,42.6238,42.7204,42.6158,42.6962,68852.0
2016-12-01 15:20:00,53.06,53.07,52.99,52.99,62425.0,42.6962,42.7043,42.6399,42.6399,62425.0
2016-12-01 15:30:00,53.0,53.02,52.96,52.98,97222.0,42.648,42.6641,42.6158,42.6319,97222.0
2016-12-01 15:40:00,52.99,53.03,52.96,52.98,95833.0,42.6399,42.6721,42.6158,42.6319,95833.0
2016-12-01 15:50:00,52.98,53.11,52.96,53.1,249209.0,42.6319,42.7365,42.6158,42.7284,249209.0
2016-12-02 09:30:00,53.5,53.92,53.47,53.91,117787.0,43.0503,43.3883,43.0262,43.3802,117787.0
2016-12-02 09:40:00,53.91,53.94,53.73,53.75,122465.0,43.3802,43.4044,43.2354,43.2515,122465.0
2016-12-02 09:50:00,53.74,53.87,53.72,53.85,56853.0,43.2434,43.348,43.2273,43.3319,56853.0
2016-12-02 10:00:00,53.85,53.9,53.72,53.84,72241.0,43.3319,43.3722,43.2273,43.3239,72241.0
2016-12-02 10:10:00,53.85,53.89,53.79,53.81,116378.0,43.3319,43.3641,43.2837,43.2998,116378.0
2016-12-02 10:20:00,53.81,53.84,53.68,53.78,48596.0,43.2998,43.3239,43.1952,43.2756,48596.0
2016-12-02 10:30:00,53.79,53.8,53.73,53.79,49043.0,43.2837,43.2917,43.2354,43.2837,49043.0
2016-12-02 10:40:00,53.8,53.83,53.72,53.73,64768.0,43.2917,43.3159,43.2273,43.2354,64768.0
2016-12-02 10:50:00,53.74,53.77,53.7,53.71,71683.0,43.2434,43.2676,43.2112,43.2193,71683.0
2016-12-02 11:00:00,53.71,53.95,53.71,53.93,80948.0,43.2193,43.4124,43.2193,43.3963,80948.0
2016-12-02 11:10:00,53.94,54.01,53.91,53.99,71192.0,43.4044,43.4607,43.3802,43.4446,71192.0
2016-12-02 11:20:00,53.99,54.01,53.86,53.93,48084.0,43.4446,43.4607,43.34,43.3963,48084.0
2016-12-02 11:30:00,53.93,53.97,53.92,53.96,34287.0,43.3963,43.4285,43.3883,43.4205,34287.0
2016-12-02 11:40:00,53.96,53.98,53.86,53.91,54901.0,43.4205,43.4366,43.34,43.3802,54901.0
2016-12-02 11:50:00,53.92,53.96,53.91,53.96,28569.0,43.3883,43.4205,43.3802,43.4205,28569.0
2016-12-02 12:00:00,53.95,54.06,53.94,54.06,65710.0,43.4124,43.5009,43.4044,43.5009,65710.0
2016-12-02 12:10:00,54.05,54.07,53.87,53.93,46234.0,43.4929,43.509,43.348,43.3963,46234.0
2016-12-02 12:20:00,53.92,53.97,53.92,53.92,26506.0,43.3883,43.4285,43.3883,43.3883,26506.0
2016-12-02 12:30:00,53.92,53.96,53.91,53.93,42399.0,43.3883,43.4205,43.3802,43.3963,42399.0
2016-12-02 12:40:00,53.94,54.03,53.92,54.03,63926.0,43.4044,43.4768,43.3883,43.4768,63926.0
2016-12-02 12:50:00,54.03,54.09,54.02,54.08,62495.0,43.4768,43.5251,43.4687,43.517,62495.0
2016-12-02 13:00:00,54.08,54.11,53.92,53.93,49380.0,43.517,43.5412,43.3883,43.3963,49380.0
2016-12-02 13:10:00,53.93,53.95,53.8,53.8,54881.0,43.3963,43.4124,43.2917,43.2917,54881.0
2016-12-02 13:20:00,53.81,53.81,53.71,53.73,34556.0,43.2998,43.2998,43.2193,43.2354,34556.0
2016-12-02 13:30:00,53.73,53.76,53.7,53.75,34458.0,43.2354,43.2595,43.2112,43.2515,34458.0
2016-12-02 13:40:00,53.74,53.8,53.73,53.78,31794.0,43.2434,43.2917,43.2354,43.2756,31794.0
2016-12-02 13:50:00,53.77,53.82,53.76,53.82,32893.0,43.2676,43.3078,43.2595,43.3078,32893.0
2016-12-02 14:00:00,53.82,53.89,53.82,53.82,61394.0,43.3078,43.3641,43.3078,43.3078,61394.0
2016-12-02 14:10:00,53.82,53.93,53.82,53.93,80359.0,43.3078,43.3963,43.3078,43.3963,80359.0
2016-12-02 14:20:00,53.92,53.97,53.88,53.96,127546.0,43.3883,43.4285,43.3561,43.4205,127546.0
2016-12-02 14:30:00,53.96,53.97,53.84,53.88,322762.0,43.4205,43.4285,43.3239,43.3561,322762.0
2016-12-02 14:40:00,53.88,53.88,53.75,53.75,53811.0,43.3561,43.3561,43.2515,43.2515,53811.0
2016-12-02 14:50:00,53.75,53.76,53.7,53.75,44955.0,43.2515,43.2595,43.2112,43.2515,44955.0
2016-12-02 15:00:00,53.74,53.75,53.67,53.7,56361.0,43.2434,43.2515,43.1871,43.2112,56361.0
2016-12-02 15:10:00,53.69,53.69,53.65,53.66,49928.0,43.2032,43.2032,43.171,43.1791,49928.0
2016-12-02 15:20:00,53.65,53.7,53.64,53.68,200572.0,43.171,43.2112,43.163,43.1952,200572.0
2016-12-02 15:30:00,53.68,53.7,53.6,53.61,161709.0,43.1952,43.2112,43.1308,43.1388,161709.0
2016-12-02 15:40:00,53.61,53.65,53.57,53.6,82754.0,43.1388,43.171,43.1066,43.1308,82754.0
2016-12-02 15:50:00,53.61,53.65,53.56,53.61,433745.0,43.1388,43.171,43.0986,43.1388,433745.0
2016-12-05 09:30:00,53.61,53.82,53.58,53.76,91287.0,43.1388,43.3078,43.1147,43.2595,91287.0
2016-12-05 09:40:00,53.74,53.78,53.68,53.68,43357.0,43.2434,43.2756,43.1952,43.1952,43357.0
2016-12-05 09:50:00,53.68,53.78,53.67,53.73,41011.0,43.1952,43.2756,43.1871,43.2354,41011.0
2016-12-05 10:00:00,53.73,53.76,53.69,53.76,43300.0,43.2354,43.2595,43.2032,43.2595,43300.0
2016-12-05 10:10:00,53.77,53.87,53.73,53.87,39420.0,43.2676,43.348,43.2354,43.348,39420.0
2016-12-05 10:20:00,53.86,53.91,53.79,53.8,121298.0,43.34,43.3802,43.2837,43.2917,121298.0
2016-12-05 10:30:00,53.79,53.92,53.79,53.89,48246.0,43.2837,43.3883,43.2837,43.3641,48246.0
2016-12-05 10:40:00,53.89,53.91,53.8,53.84,67229.0,43.3641,43.3802,43.2917,43.3239,67229.0
2016-12-05 10:50:00,53.84,53.84,53.73,53.77,49436.0,43.3239,43.3239,43.2354,43.2676,49436.0
2016-12-05 11:00:00,53.77,53.91,53.76,53.9,39610.0,43.2676,43.3802,43.2595,43.3722,39610.0
2016-12-05 11:10:00,53.9,53.9,53.79,53.82,40607.0,43.3722,43.3722,43.2837,43.3078,40607.0
2016-12-05 11:20:00,53.83,53.85,53.7,53.71,39126.0,43.3159,43.3319,43.2112,43.2193,39126.0
2016-12-05 11:30:00,53.7,53.74,53.67,53.69,28714.0,43.2112,43.2434,43.1871,43.2032,28714.0
2016-12-05 11:40:00,53.69,53.69,53.61,53.64,45924.0,43.2032,43.2032,43.1388,43.163,45924.0
2016-12-05 11:50:00,53.64,53.68,53.59,53.64,32581.0,43.163,43.1952,43.1227,43.163,32581.0
2016-12-05 12:00:00,53.64,53.66,53.58,53.61,37695.0,43.163,43.1791,43.1147,43.1388,37695.0
2016-12-05 12:10:00,53.62,53.67,53.62,53.66,33314.0,43.1469,43.1871,43.1469,43.1791,33314.0
2016-12-05 12:20:00,53.67,53.73,53.66,53.69,20058.0,43.1871,43.2354,43.1791,43.2032,20058.0
2016-12-05 12:30:00,53.68,53.71,53.62,53.63,48901.0,43.1952,43.2193,43.1469,43.1549,48901.0
2016-12-05 12:40:00,53.62,53.65,53.55,53.58,115597.0,43.1469,43.171,43.0905,43.1147,115597.0
2016-12-05 12:50:00,53.59,53.61,53.56,53.57,44627.0,43.1227,43.1388,43.0986,43.1066,44627.0
2016-12-05 13:00:00,53.58,53.59,53.54,53.54,38401.0,43.1147,43.1227,43.0825,43.0825,38401.0
2016-12-05 13:10:00,53.55,53.58,53.53,53.56,36258.0,43.0905,43.1147,43.0744,43.0986,36258.0
2016-12-05 13:20:00,53.57,53.6,53.52,53.55,36349.0,43.1066,43.1308,43.0664,43.0905,36349.0
2016-12-05 13:30:00,53.55,53.58,53.51,53.53,28410.0,43.0905,43.1147,43.0584,43.0744,28410.0
2016-12-05 13:40:00,53.53,53.61,53.53,53.58,30103.0,43.0744,43.1388,43.0744,43.1147,30103.0
2016-12-05 13:50:00,53.58,53.61,53.51,53.51,36671.0,43.1147,43.1388,43.0584,43.0584,36671.0
2016-12-05 14:00:00,53.52,53.53,53.46,53.47,43637.0,43.0664,43.0744,43.0181,43.0262,43637.0
2016-12-05 14:10:00,53.46,53.47,53.38,53.43,49740.0,43.0181,43.0262,42.9537,42.994,49740.0
2016-12-05 14:20:00,53.43,53.43,53.37,53.4,159589.0,42.994,42.994,42.9457,42.9698,159589.0
2016-12-05 14:30:00,53.4,53.49,53.37,53.45,61821.0,42.9698,43.0423,42.9457,43.0101,61821.0
2016-12-05 14:40:00,53.45,53.51,53.44,53.45,48987.0,43.0101,43.0584,43.002,43.0101,48987.0
2016-12-05 14:50:00,53.44,53.47,53.44,53.45,54031.0,43.002,43.0262,43.002,43.0101,54031.0
2016-12-05 15:00:00,53.45,53.46,53.4,53.45,59922.0,43.0101,43.0181,42.9698,43.0101,59922.0
2016-12-05 15:10:00,53.45,53.48,53.43,53.45,48851.0,43.0101,43.0342,42.994,43.0101,48851.0
2016-12-05 15:20:00,53.45,53.48,53.42,53.47,92877.0,43.0101,43.0342,42.9859,43.0262,92877.0
2016-12-05 15:30:00,53.46,53.51,53.44,53.49,100432.0,43.0181,43.0584,43.002,43.0423,100432.0
2016-12-05 15:40:00,53.48,53.51,53.46,53.46,104464.0,43.0342,43.0584,43.0181,43.0181,104464.0
2016-12-05 15:50:00,53.46,53.53,53.44,53.49,385019.0,43.0181,43.0744,43.002,43.0423,385019.0
2016-12-06 09:30:00,53.95,54.09,53.95,54.01,156971.0,43.4124,43.5251,43.4124,43.4607,156971.0
2016-12-06 09:40:00,54.01,54.04,53.82,53.84,60270.0,43.4607,43.4848,43.3078,43.3239,60270.0
2016-12-06 09:50:00,53.84,53.85,53.69,53.7,27028.0,43.3239,43.3319,43.2032,43.2112,27028.0
2016-12-06 10:00:00,53.69,53.69,53.5,53.56,46670.0,43.2032,43.2032,43.0503,43.0986,46670.0
2016-12-06 10:10:00,53.57,53.64,53.54,53.58,38738.0,43.1066,43.163,43.0825,43.1147,38738.0
2016-12-06 10:20:00,53.57,53.57,53.48,53.56,29902.0,43.1066,43.1066,43.0342,43.0986,29902.0
2016-12-06 10:30:00,53.56,53.6,53.5,53.53,35983.0,43.0986,43.1308,43.0503,43.0744,35983.0
2016-12-06 10:40:00,53.54,53.73,53.54,53.73,49368.0,43.0825,43.2354,43.0825,43.2354,49368.0
2016-12-06 10:50:00,53.72,53.76,53.69,53.73,37831.0,43.2273,43.2595,43.2032,43.2354,37831.0
2016-12-06 11:00:00,53.73,53.79,53.72,53.78,38253.0,43.2354,43.2837,43.2273,43.2756,38253.0
2016-12-06 11:10:00,53.77,53.78,53.73,53.77,40179.0,43.2676,43.2756,43.2354,43.2676,40179.0
2016-12-06 11:20:00,53.77,53.77,53.69,53.74,33846.0,43.2676,43.2676,43.2032,43.2434,33846.0
2016-12-06 11:30:00,53.74,53.74,53.64,53.67,38267.0,43.2434,43.2434,43.163,43.1871,38267.0
2016-12-06 11:40:00,53.68,53.69,53.64,53.66,54522.0,43.1952,43.2032,43.163,43.1791,54522.0
2016-12-06 11:50:00,53.66,53.66,53.61,53.65,56811.0,43.1791,43.1791,43.1388,43.171,56811.0
2016-12-06 12:00:00,53.65,53.71,53.65,53.69,38310.0,43.171,43.2193,43.171,43.2032,38310.0
2016-12-06 12:10:00,53.68,53.71,53.66,53.67,45495.0,43.1952,43.2193,43.1791,43.1871,45495.0
2016-12-06 12:20:00,53.68,53.68,53.62,53.66,28720.0,43.1952,43.1952,43.1469,43.1791,28720.0
2016-12-06 12:30:00,53.67,53.69,53.65,53.65,51769.0,43.1871,43.2032,43.171,43.171,51769.0
2016-12-06 12:40:00,53.65,53.67,53.61,53.64,22967.0,43.171,43.1871,43.1388,43.163,22967.0
2016-12-06 12:50:00,53.64,53.77,53.63,53.77,36131.0,43.163,43.2676,43.1549,43.2676,36131.0
2016-12-06 13:00:00,53.77,53.83,53.76,53.77,32369.0,43.2676,43.3159,43.2595,43.2676,32369.0
2016-12-06 13:10:00,53.76,53.83,53.75,53.83,23445.0,43.2595,43.3159,43.2515,43.3159,23445.0
2016-12-06 13:20:00,53.82,53.84,53.78,53.8,47021.0,43.3078,43.3239,43.2756,43.2917,47021.0
2016-12-06 13:30:00,53.8,53.83,53.79,53.8,68881.0,43.2917,43.3159,43.2837,43.2917,68881.0
2016-12-06 13:40:00,53.8,53.87,53.79,53.86,23488.0,43.2917,43.348,43.2837,43.34,23488.0
2016-12-06 13:50:00,53.86,53.89,53.84,53.87,37883.0,43.34,43.3641,43.3239,43.348,37883.0
2016-12-06 14:00:00,53.88,53.89,53.79,53.8,39510.0,43.3561,43.3641,43.2837,43.2917,39510.0
2016-12-06 14:10:00,53.8,53.81,53.77,53.78,52414.0,43.2917,43.2998,43.2676,43.2756,52414.0
2016-12-06 14:20:00,53.78,53.82,53.77,53.81,47230.0,43.2756,43.3078,43.2676,43.2998,47230.0
2016-12-06 14:30:00,53.81,53.84,53.8,53.82,47543.0,43.2998,43.3239,43.2917,43.3078,47543.0
2016-12-06 14:40:00,53.83,53.83,53.79,53.82,62038.0,43.3159,43.3159,43.2837,43.3078,62038.0
2016-12-06 14:50:00,53.82,53.82,53.8,53.82,37594.0,43.3078,43.3078,43.2917,43.3078,37594.0
2016-12-06 15:00:00,53.82,53.88,53.81,53.88,48159.0,43.3078,43.3561,43.2998,43.3561,48159.0
2016-12-06 15:10:00,53.88,53.93,53.87,53.92,55877.0,43.3561,43.3963,43.348,43.3883,55877.0
2016-12-06 15:20:00,53.92,53.92,53.85,53.89,95425.0,43.3883,43.3883,43.3319,43.3641,95425.0
2016-12-06 15:30:00,53.89,53.9,53.84,53.88,105412.0,43.3641,43.3722,43.3239,43.3561,105412.0
2016-12-06 15:40:00,53.89,53.94,53.88,53.93,113993.0,43.3641,43.4044,43.3561,43.3963,113993.0
2016-12-06 15:50:00,53.93,53.98,53.9,53.97,279809.0,43.3963,43.4366,43.3722,43.4285,279809.0
2016-12-07 09:30:00,54.01,54.2,53.94,54.18,54854.0,43.4607,43.6136,43.4044,43.5975,54854.0
2016-12-07 09:40:00,54.17,54.23,54.02,54.07,38365.0,43.5894,43.6377,43.4687,43.509,38365.0
2016-12-07 09:50:00,54.07,54.08,53.86,53.87,64510.0,43.509,43.517,43.34,43.348,64510.0
2016-12-07 10:00:00,53.88,54.03,53.87,54.02,45488.0,43.3561,43.4768,43.348,43.4687,45488.0
2016-12-07 10:10:00,54.02,54.07,53.98,53.98,45032.0,43.4687,43.509,43.4366,43.4366,45032.0
2016-12-07 10:20:00,53.98,54.16,53.97,54.13,46161.0,43.4366,43.5814,43.4285,43.5573,46161.0
2016-12-07 10:30:00,54.12,54.21,54.11,54.12,43446.0,43.5492,43.6216,43.5412,43.5492,43446.0
2016-12-07 10:40:00,54.13,54.16,54.11,54.14,42906.0,43.5573,43.5814,43.5412,43.5653,42906.0
2016-12-07 10:50:00,54.15,54.15,54.09,54.12,34847.0,43.5733,43.5733,43.5251,43.5492,34847.0
2016-12-07 11:00:00,54.12,54.14,54.09,54.09,35736.0,43.5492,43.5653,43.5251,43.5251,35736.0
2016-12-07 11:10:00,54.1,54.13,54.03,54.12,79813.0,43.5331,43.5573,43.4768,43.5492,79813.0
2016-12-07 11:20:00,54.12,54.13,54.06,54.08,60393.0,43.5492,43.5573,43.5009,43.517,60393.0
2016-12-07 11:30:00,54.07,54.19,54.07,54.18,44940.0,43.509,43.6055,43.509,43.5975,44940.0
2016-12-07 11:40:00,54.18,54.28,54.18,54.27,66771.0,43.5975,43.678,43.5975,43.6699,66771.0
2016-12-07 11:50:00,54.28,54.38,54.26,54.38,113064.0,43.678,43.7584,43.6619,43.7584,113064.0
2016-12-07 12:00:00,54.38,54.38,54.3,54.38,34087.0,43.7584,43.7584,43.6941,43.7584,34087.0
2016-12-07 12:10:00,54.38,54.39,54.34,54.38,25729.0,43.7584,43.7665,43.7262,43.7584,25729.0
2016-12-07 12:20:00,54.38,54.4,54.36,54.39,46229.0,43.7584,43.7745,43.7423,43.7665,46229.0
2016-12-07 12:30:00,54.38,54.39,54.36,54.37,36383.0,43.7584,43.7665,43.7423,43.7504,36383.0
2016-12-07 12:40:00,54.37,54.38,54.34,54.35,25216.0,43.7504,43.7584,43.7262,43.7343,25216.0
2016-12-07 12:50:00,54.35,54.38,54.32,54.37,41939.0,43.7343,43.7584,43.7101,43.7504,41939.0
2016-12-07 13:00:00,54.37,54.4,54.3,54.38,73751.0,43.7504,43.7745,43.6941,43.7584,73751.0
2016-12-07 13:10:00,54.38,54.4,54.34,54.34,41198.0,43.7584,43.7745,43.7262,43.7262,41198.0
2016-12-07 13:20:00,54.34,54.48,54.34,54.41,61405.0,43.7262,43.8389,43.7262,43.7826,61405.0
2016-12-07 13:30:00,54.42,54.44,54.38,54.41,45968.0,43.7906,43.8067,43.7584,43.7826,45968.0
2016-12-07 13:40:00,54.41,54.47,54.4,54.45,56914.0,43.7826,43.8308,43.7745,43.8148,56914.0
2016-12-07 13:50:00,54.44,54.53,54.41,54.48,62439.0,43.8067,43.8791,43.7826,43.8389,62439.0
2016-12-07 14:00:00,54.49,54.49,54.43,54.45,38905.0,43.8469,43.8469,43.7987,43.8148,38905.0
2016-12-07 14:10:00,54.46,54.58,54.45,54.58,87106.0,43.8228,43.9194,43.8148,43.9194,87106.0
2016-12-07 14:20:00,54.58,54.58,54.45,54.45,59046.0,43.9194,43.9194,43.8148,43.8148,59046.0
2016-12-07 14:30:00,54.44,54.5,54.43,54.47,31755.0,43.8067,43.855,43.7987,43.8308,31755.0
2016-12-07 14:40:00,54.47,54.5,54.45,54.46,40364.0,43.8308,43.855,43.8148,43.8228,40364.0
2016-12-07 14:50:00,54.47,54.49,54.43,54.49,41220.0,43.8308,43.8469,43.7987,43.8469,41220.0
2016-12-07 15:00:00,54.49,54.56,54.44,54.53,44155.0,43.8469,43.9033,43.8067,43.8791,44155.0
2016-12-07 15:10:00,54.53,54.57,54.51,54.52,39225.0,43.8791,43.9113,43.863,43.8711,39225.0
2016-12-07 15:20:00,54.51,54.71,54.51,54.68,103576.0,43.863,44.024,43.863,43.9998,103576.0
2016-12-07 15:30:00,54.67,54.72,54.62,54.69,126951.0,43.9918,44.032,43.9515,44.0079,126951.0
2016-12-07 15:40:00,54.68,54.68,54.5,54.5,105679.0,43.9998,43.9998,43.855,43.855,105679.0
2016-12-07 15:50:00,54.5,54.54,54.44,54.53,256500.0,43.855,43.8872,43.8067,43.8791,256500.0
2016-12-08 09:30:00,54.18,54.43,54.16,54.29,68682.0,43.5975,43.7987,43.5814,43.686,68682.0
2016-12-08 09:40:00,54.29,54.41,54.2,54.27,72773.0,43.686,43.7826,43.6136,43.6699,72773.0
2016-12-08 09:50:00,54.27,54.32,54.19,54.26,52683.0,43.6699,43.7101,43.6055,43.6619,52683.0
2016-12-08 10:00:00,54.26,54.37,54.25,54.35,93081.0,43.6619,43.7504,43.6538,43.7343,93081.0
2016-12-08 10:10:00,54.34,54.37,54.23,54.25,60213.0,43.7262,43.7504,43.6377,43.6538,60213.0
2016-12-08 10:20:00,54.25,54.33,54.21,54.21,58585.0,43.6538,43.7182,43.6216,43.6216,58585.0
2016-12-08 10:30:00,54.21,54.27,54.2,54.26,41228.0,43.6216,43.6699,43.6136,43.6619,41228.0
2016-12-08 10:40:00,54.25,54.36,54.25,54.36,40796.0,43.6538,43.7423,43.6538,43.7423,40796.0
2016-12-08 10:50:00,54.36,54.36,54.29,54.32,38586.0,43.7423,43.7423,43.686,43.7101,38586.0
2016-12-08 11:00:00,54.32,54.36,54.27,54.33,65273.0,43.7101,43.7423,43.6699,43.7182,65273.0
2016-12-08 11:10:00,54.34,54.43,54.33,54.38,54392.0,43.7262,43.7987,43.7182,43.7584,54392.0
2016-12-08 11:20:00,54.38,54.42,54.3,54.32,59601.0,43.7584,43.7906,43.6941,43.7101,59601.0
2016-12-08 11:30:00,54.32,54.36,54.27,54.3,33588.0,43.7101,43.7423,43.6699,43.6941,33588.0
2016-12-08 11:40:00,54.3,54.35,54.27,54.34,32546.0,43.6941,43.7343,43.6699,43.7262,32546.0
2016-12-08 11:50:00,54.35,54.36,54.28,54.33,47054.0,43.7343,43.7423,43.678,43.7182,47054.0
2016-12-08 12:00:00,54.34,54.38,54.32,54.35,28808.0,43.7262,43.7584,43.7101,43.7343,28808.0
2016-12-08 12:10:00,54.36,54.45,54.36,54.41,31828.0,43.7423,43.8148,43.7423,43.7826,31828.0
2016-12-08 12:20:00,54.41,54.51,54.4,54.5,34518.0,43.7826,43.863,43.7745,43.855,34518.0
2016-12-08 12:30:00,54.51,54.53,54.47,54.51,41162.0,43.863,43.8791,43.8308,43.863,41162.0
2016-12-08 12:40:00,54.51,54.56,54.49,54.55,36646.0,43.863,43.9033,43.8469,43.8952,36646.0
2016-12-08 12:50:00,54.54,54.57,54.48,54.52,24603.0,43.8872,43.9113,43.8389,43.8711,24603.0
2016-12-08 13:00:00,54.53,54.53,54.44,54.45,36994.0,43.8791,43.8791,43.8067,43.8148,36994.0
2016-12-08 13:10:00,54.45,54.49,54.42,54.46,34007.0,43.8148,43.8469,43.7906,43.8228,34007.0
2016-12-08 13:20:00,54.47,54.48,54.44,54.48,28603.0,43.8308,43.8389,43.8067,43.8389,28603.0
2016-12-08 13:30:00,54.48,54.54,54.46,54.51,37784.0,43.8389,43.8872,43.8228,43.863,37784.0
2016-12-08 13:40:00,54.52,54.53,54.45,54.5,46200.0,43.8711,43.8791,43.8148,43.855,46200.0
2016-12-08 13:50:00,54.51,54.61,54.5,54.61,42473.0,43.863,43.9435,43.855,43.9435,42473.0
2016-12-08 14:00:00,54.6,54.6,54.49,54.5,42893.0,43.9355,43.9355,43.8469,43.855,42893.0
2016-12-08 14:10:00,54.5,54.54,54.42,54.42,46394.0,43.855,43.8872,43.7906,43.7906,46394.0
2016-12-08 14:20:00,54.42,54.45,54.37,54.37,41097.0,43.7906,43.8148,43.7504,43.7504,41097.0
2016-12-08 14:30:00,54.38,54.39,54.23,54.25,84865.0,43.7584,43.7665,43.6377,43.6538,84865.0
2016-12-08 14:40:00,54.25,54.25,54.15,54.16,79190.0,43.6538,43.6538,43.5733,43.5814,79190.0
2016-12-08 14:50:00,54.17,54.25,54.11,54.24,120189.0,43.5894,43.6538,43.5412,43.6458,120189.0
2016-12-08 15:00:00,54.24,54.25,54.18,54.19,64568.0,43.6458,43.6538,43.5975,43.6055,64568.0
2016-12-08 15:10:00,54.2,54.21,54.17,54.19,82534.0,43.6136,43.6216,43.5894,43.6055,82534.0
2016-12-08 15:20:00,54.2,54.25,54.16,54.17,101601.0,43.6136,43.6538,43.5814,43.5894,101601.0
2016-12-08 15:30:00,54.18,54.31,54.18,54.31,113720.0,43.5975,43.7021,43.5975,43.7021,113720.0
2016-12-08 15:40:00,54.31,54.37,54.28,54.35,128218.0,43.7021,43.7504,43.678,43.7343,128218.0
2016-12-08 15:50:00,54.36,54.37,54.29,54.33,288608.0,43.7423,43.7504,43.686,43.7182,288608.0
2016-12-09 09:30:00,54.76,54.79,54.38,54.4,125553.0,44.0642,44.0883,43.7584,43.7745,125553.0
2016-12-09 09:40:00,54.39,54.47,54.17,54.17,128715.0,43.7665,43.8308,43.5894,43.5894,128715.0
2016-12-09 09:50:00,54.17,54.25,54.13,54.19,63761.0,43.5894,43.6538,43.5573,43.6055,63761.0
2016-12-09 10:00:00,54.2,54.52,54.18,54.46,83660.0,43.6136,43.8711,43.5975,43.8228,83660.0
2016-12-09 10:10:00,54.45,54.5,54.38,54.49,100524.0,43.8148,43.855,43.7584,43.8469,100524.0
2016-12-09 10:20:00,54.48,54.58,54.46,54.56,89298.0,43.8389,43.9194,43.8228,43.9033,89298.0
2016-12-09 10:30:00,54.57,54.8,54.54,54.77,89503.0,43.9113,44.0964,43.8872,44.0723,89503.0
2016-12-09 10:40:00,54.77,54.77,54.64,54.66,26822.0,44.0723,44.0723,43.9676,43.9837,26822.0
2016-12-09 10:50:00,54.66,54.66,54.58,54.63,44610.0,43.9837,43.9837,43.9194,43.9596,44610.0
2016-12-09 11:00:00,54.62,54.66,54.56,54.57,45442.0,43.9515,43.9837,43.9033,43.9113,45442.0
2016-12-09 11:10:00,54.57,54.71,54.57,54.7,45054.0,43.9113,44.024,43.9113,44.0159,45054.0
2016-12-09 11:20:00,54.69,54.76,54.69,54.7,47197.0,44.0079,44.0642,44.0079,44.0159,47197.0
2016-12-09 11:30:00,54.7,54.74,54.68,54.7,36753.0,44.0159,44.0481,43.9998,44.0159,36753.0
2016-12-09 11:40:00,54.69,54.71,54.65,54.66,39545.0,44.0079,44.024,43.9757,43.9837,39545.0
2016-12-09 11:50:00,54.66,54.73,54.62,54.68,40950.0,43.9837,44.0401,43.9515,43.9998,40950.0
2016-12-09 12:00:00,54.69,54.69,54.64,54.64,33543.0,44.0079,44.0079,43.9676,43.9676,33543.0
2016-12-09 12:10:00,54.65,54.71,54.64,54.69,56612.0,43.9757,44.024,43.9676,44.0079,56612.0
2016-12-09 12:20:00,54.69,54.79,54.69,54.75,30446.0,44.0079,44.0883,44.0079,44.0562,30446.0
2016-12-09 12:30:00,54.74,54.75,54.65,54.66,27939.0,44.0481,44.0562,43.9757,43.9837,27939.0
2016-12-09 12:40:00,54.66,54.7,54.65,54.66,23487.0,43.9837,44.0159,43.9757,43.9837,23487.0
2016-12-09 12:50:00,54.65,54.75,54.65,54.75,47427.0,43.9757,44.0562,43.9757,44.0562,47427.0
2016-12-09 13:00:00,54.76,54.88,54.76,54.86,74940.0,44.0642,44.1608,44.0642,44.1447,74940.0
2016-12-09 13:10:00,54.85,54.97,54.82,54.96,53621.0,44.1366,44.2332,44.1125,44.2251,53621.0
2016-12-09 13:20:00,54.97,54.99,54.94,54.98,56569.0,44.2332,44.2493,44.209,44.2412,56569.0
2016-12-09 13:30:00,54.98,55.04,54.96,55.01,65414.0,44.2412,44.2895,44.2251,44.2654,65414.0
2016-12-09 13:40:00,55.0,55.01,54.9,54.91,25187.0,44.2573,44.2654,44.1769,44.1849,25187.0
2016-12-09 13:50:00,54.91,55.0,54.9,55.0,53529.0,44.1849,44.2573,44.1769,44.2573,53529.0
2016-12-09 14:00:00,55.0,55.02,54.92,54.93,28559.0,44.2573,44.2734,44.193,44.201,28559.0
2016-12-09 14:10:00,54.93,54.94,54.84,54.85,67152.0,44.201,44.209,44.1286,44.1366,67152.0
2016-12-09 14:20:00,54.86,54.88,54.83,54.84,42699.0,44.1447,44.1608,44.1205,44.1286,42699.0
2016-12-09 14:30:00,54.84,54.94,54.84,54.93,35534.0,44.1286,44.209,44.1286,44.201,35534.0
2016-12-09 14:40:00,54.93,54.98,54.87,54.91,36891.0,44.201,44.2412,44.1527,44.1849,36891.0
2016-12-09 14:50:00,54.91,55.02,54.86,55.02,102088.0,44.1849,44.2734,44.1447,44.2734,102088.0
2016-12-09 15:00:00,55.02,55.05,54.99,55.0,70126.0,44.2734,44.2976,44.2493,44.2573,70126.0
2016-12-09 15:10:00,55.01,55.13,55.0,55.12,80802.0,44.2654,44.3619,44.2573,44.3539,80802.0
2016-12-09 15:20:00,55.13,55.29,55.12,55.28,157505.0,44.3619,44.4907,44.3539,44.4826,157505.0
2016-12-09 15:30:00,55.28,55.28,55.14,55.16,167262.0,44.4826,44.4826,44.37,44.3861,167262.0
2016-12-09 15:40:00,55.16,55.19,55.12,55.12,91153.0,44.3861,44.4102,44.3539,44.3539,91153.0
2016-12-09 15:50:00,55.13,55.17,55.13,55.15,253356.0,44.3619,44.3941,44.3619,44.378,253356.0
2016-12-12 09:30:00,55.08,55.48,55.06,55.24,69470.0,44.3217,44.6436,44.3056,44.4504,69470.0
2016-12-12 09:40:00,55.23,55.39,55.19,55.38,36200.0,44.4424,44.5712,44.4102,44.5631,36200.0
2016-12-12 09:50:00,55.39,55.5,55.35,55.48,55668.0,44.5712,44.6597,44.539,44.6436,55668.0
2016-12-12 10:00:00,55.47,55.56,55.42,55.46,55822.0,44.6355,44.7079,44.5953,44.6275,55822.0
2016-12-12 10:10:00,55.46,55.47,55.34,55.35,65873.0,44.6275,44.6355,44.5309,44.539,65873.0
2016-12-12 10:20:00,55.35,55.42,55.17,55.19,56051.0,44.539,44.5953,44.3941,44.4102,56051.0
2016-12-12 10:30:00,55.19,55.32,55.19,55.32,41960.0,44.4102,44.5148,44.4102,44.5148,41960.0
2016-12-12 10:40:00,55.32,55.33,55.12,55.12,35747.0,44.5148,44.5229,44.3539,44.3539,35747.0
2016-12-12 10:50:00,55.12,55.19,55.12,55.17,39325.0,44.3539,44.4102,44.3539,44.3941,39325.0
2016-12-12 11:00:00,55.16,55.19,55.13,55.17,28829.0,44.3861,44.4102,44.3619,44.3941,28829.0
2016-12-12 11:10:00,55.18,55.25,55.17,55.22,50489.0,44.4022,44.4585,44.3941,44.4344,50489.0
2016-12-12 11:20:00,55.22,55.27,55.2,55.27,31439.0,44.4344,44.4746,44.4183,44.4746,31439.0
2016-12-12 11:30:00,55.27,55.35,55.25,55.25,41475.0,44.4746,44.539,44.4585,44.4585,41475.0
2016-12-12 11:40:00,55.25,55.25,55.15,55.19,43199.0,44.4585,44.4585,44.378,44.4102,43199.0
2016-12-12 11:50:00,55.19,55.19,55.07,55.09,41796.0,44.4102,44.4102,44.3137,44.3297,41796.0
2016-12-12 12:00:00,55.09,55.09,55.01,55.02,35702.0,44.3297,44.3297,44.2654,44.2734,35702.0
2016-12-12 12:10:00,55.02,55.02,54.9,54.92,60010.0,44.2734,44.2734,44.1769,44.193,60010.0
2016-12-12 12:20:00,54.91,55.0,54.89,54.94,32201.0,44.1849,44.2573,44.1688,44.209,32201.0
2016-12-12 12:30:00,54.95,55.07,54.94,55.06,45989.0,44.2171,44.3137,44.209,44.3056,45989.0
2016-12-12 12:40:00,55.05,55.08,55.01,55.03,19954.0,44.2976,44.3217,44.2654,44.2815,19954.0
2016-12-12 12:50:00,55.03,55.05,54.95,54.96,34216.0,44.2815,44.2976,44.2171,44.2251,34216.0
2016-12-12 13:00:00,54.96,55.07,54.95,55.07,39867.0,44.2251,44.3137,44.2171,44.3137,39867.0
2016-12-12 13:10:00,55.07,55.1,55.02,55.1,40263.0,44.3137,44.3378,44.2734,44.3378,40263.0
2016-12-12 13:20:00,55.1,55.12,55.06,55.08,27987.0,44.3378,44.3539,44.3056,44.3217,27987.0
2016-12-12 13:30:00,55.08,55.12,55.07,55.07,29646.0,44.3217,44.3539,44.3137,44.3137,29646.0
2016-12-12 13:40:00,55.07,55.1,55.06,55.07,38332.0,44.3137,44.3378,44.3056,44.3137,38332.0
2016-12-12 13:50:00,55.08,55.1,55.03,55.04,55439.0,44.3217,44.3378,44.2815,44.2895,55439.0
2016-12-12 14:00:00,55.05,55.13,55.04,55.11,67952.0,44.2976,44.3619,44.2895,44.3458,67952.0
2016-12-12 14:10:00,55.11,55.17,55.1,55.16,75252.0,44.3458,44.3941,44.3378,44.3861,75252.0
2016-12-12 14:20:00,55.16,55.18,55.1,55.1,40955.0,44.3861,44.4022,44.3378,44.3378,40955.0
2016-12-12 14:30:00,55.11,55.12,55.04,55.05,56951.0,44.3458,44.3539,44.2895,44.2976,56951.0
2016-12-12 14:40:00,55.05,55.09,55.03,55.04,49145.0,44.2976,44.3297,44.2815,44.2895,49145.0
2016-12-12 14:50:00,55.04,55.09,55.02,55.07,34555.0,44.2895,44.3297,44.2734,44.3137,34555.0
2016-12-12 15:00:00,55.07,55.09,55.03,55.09,47734.0,44.3137,44.3297,44.2815,44.3297,47734.0
2016-12-12 15:10:00,55.09,55.09,55.01,55.02,57004.0,44.3297,44.3297,44.2654,44.2734,57004.0
2016-12-12 15:20:00,55.02,55.06,55.02,55.03,53566.0,44.2734,44.3056,44.2734,44.2815,53566.0
2016-12-12 15:30:00,55.03,55.05,55.0,55.01,84671.0,44.2815,44.2976,44.2573,44.2654,84671.0
2016-12-12 15:40:00,55.01,55.05,55.0,55.04,181998.0,44.2654,44.2976,44.2573,44.2895,181998.0
2016-12-12 15:50:00,55.04,55.1,54.98,55.02,377960.0,44.2895,44.3378,44.2412,44.2734,377960.0
2016-12-13 09:30:00,55.35,55.6,55.35,55.55,99568.0,44.539,44.7401,44.539,44.6999,99568.0
2016-12-13 09:40:00,55.55,55.57,55.42,55.46,47381.0,44.6999,44.716,44.5953,44.6275,47381.0
2016-12-13 09:50:00,55.46,55.49,55.33,55.41,46635.0,44.6275,44.6516,44.5229,44.5872,46635.0
2016-12-13 10:00:00,55.41,55.42,55.28,55.32,48315.0,44.5872,44.5953,44.4826,44.5148,48315.0
2016-12-13 10:10:00,55.32,55.38,55.24,55.27,54658.0,44.5148,44.5631,44.4504,44.4746,54658.0
2016-12-13 10:20:00,55.27,55.37,55.23,55.36,215123.0,44.4746,44.5551,44.4424,44.547,215123.0
2016-12-13 10:30:00,55.36,55.56,55.36,55.53,90110.0,44.547,44.7079,44.547,44.6838,90110.0
2016-12-13 10:40:00,55.52,55.62,55.46,55.62,72200.0,44.6758,44.7562,44.6275,44.7562,72200.0
2016-12-13 10:50:00,55.62,55.79,55.61,55.66,83056.0,44.7562,44.893,44.7482,44.7884,83056.0
2016-12-13 11:00:00,55.66,55.72,55.63,55.68,85704.0,44.7884,44.8367,44.7643,44.8045,85704.0
2016-12-13 11:10:00,55.68,55.76,55.64,55.76,98547.0,44.8045,44.8689,44.7723,44.8689,98547.0
2016-12-13 11:20:00,55.77,55.85,55.73,55.83,102930.0,44.8769,44.9413,44.8447,44.9252,102930.0
2016-12-13 11:30:00,55.84,55.84,55.75,55.8,85532.0,44.9333,44.9333,44.8608,44.9011,85532.0
2016-12-13 11:40:00,55.8,55.86,55.79,55.85,97343.0,44.9011,44.9493,44.893,44.9413,97343.0
2016-12-13 11:50:00,55.84,55.98,55.84,55.98,93545.0,44.9333,45.0459,44.9333,45.0459,93545.0
2016-12-13 12:00:00,55.98,55.98,55.84,55.87,98955.0,45.0459,45.0459,44.9333,44.9574,98955.0
2016-12-13 12:10:00,55.88,55.91,55.78,55.78,80124.0,44.9654,44.9896,44.885,44.885,80124.0
2016-12-13 12:20:00,55.77,55.83,55.74,55.75,63531.0,44.8769,44.9252,44.8528,44.8608,63531.0
2016-12-13 12:30:00,55.75,55.79,55.72,55.75,38872.0,44.8608,44.893,44.8367,44.8608,38872.0
2016-12-13 12:40:00,55.74,55.78,55.73,55.77,37476.0,44.8528,44.885,44.8447,44.8769,37476.0
2016-12-13 12:50:00,55.77,55.8,55.74,55.8,33329.0,44.8769,44.9011,44.8528,44.9011,33329.0
2016-12-13 13:00:00,55.8,55.82,55.77,55.79,52424.0,44.9011,44.9172,44.8769,44.893,52424.0
2016-12-13 13:10:00,55.79,55.89,55.75,55.88,40786.0,44.893,44.9735,44.8608,44.9654,40786.0
2016-12-13 13:20:00,55.89,55.94,55.89,55.93,36191.0,44.9735,45.0137,44.9735,45.0057,36191.0
2016-12-13 13:30:00,55.93,56.0,55.92,56.0,57756.0,45.0057,45.062,44.9976,45.062,57756.0
2016-12-13 13:40:00,55.99,56.0,55.89,55.89,48493.0,45.054,45.062,44.9735,44.9735,48493.0
2016-12-13 13:50:00,55.9,55.92,55.87,55.92,42800.0,44.9815,44.9976,44.9574,44.9976,42800.0
2016-12-13 14:00:00,55.93,55.94,55.84,55.85,74129.0,45.0057,45.0137,44.9333,44.9413,74129.0
2016-12-13 14:10:00,55.85,55.87,55.82,55.85,49754.0,44.9413,44.9574,44.9172,44.9413,49754.0
2016-12-13 14:20:00,55.85,55.85,55.72,55.72,102895.0,44.9413,44.9413,44.8367,44.8367,102895.0
2016-12-13 14:30:00,55.71,55.76,55.69,55.71,47670.0,44.8286,44.8689,44.8126,44.8286,47670.0
2016-12-13 14:40:00,55.72,55.79,55.71,55.78,46085.0,44.8367,44.893,44.8286,44.885,46085.0
2016-12-13 14:50:00,55.78,55.79,55.68,55.69,69970.0,44.885,44.893,44.8045,44.8126,69970.0
2016-12-13 15:00:00,55.69,55.69,55.62,55.66,100908.0,44.8126,44.8126,44.7562,44.7884,100908.0
2016-12-13 15:10:00,55.66,55.68,55.6,55.68,132891.0,44.7884,44.8045,44.7401,44.8045,132891.0
2016-12-13 15:20:00,55.67,55.69,55.64,55.69,85522.0,44.7965,44.8126,44.7723,44.8126,85522.0
2016-12-13 15:30:00,55.69,55.7,55.64,55.64,129495.0,44.8126,44.8206,44.7723,44.7723,129495.0
2016-12-13 15:40:00,55.63,55.67,55.6,55.6,152857.0,44.7643,44.7965,44.7401,44.7401,152857.0
2016-12-13 15:50:00,55.6,55.63,55.57,55.62,312455.0,44.7401,44.7643,44.716,44.7562,312455.0
2016-12-14 09:30:00,55.73,55.92,55.72,55.85,59788.0,44.8447,44.9976,44.8367,44.9413,59788.0
2016-12-14 09:40:00,55.86,55.86,55.67,55.71,39089.0,44.9493,44.9493,44.7965,44.8286,39089.0
2016-12-14 09:50:00,55.71,55.71,55.61,55.69,43613.0,44.8286,44.8286,44.7482,44.8126,43613.0
2016-12-14 10:00:00,55.7,55.7,55.38,55.38,80411.0,44.8206,44.8206,44.5631,44.5631,80411.0
2016-12-14 10:10:00,55.38,55.48,55.36,55.4,53494.0,44.5631,44.6436,44.547,44.5792,53494.0
2016-12-14 10:20:00,55.4,55.54,55.38,55.51,49924.0,44.5792,44.6919,44.5631,44.6677,49924.0
2016-12-14 10:30:00,55.52,55.53,55.43,55.45,45220.0,44.6758,44.6838,44.6033,44.6194,45220.0
2016-12-14 10:40:00,55.45,55.6,55.44,55.59,71162.0,44.6194,44.7401,44.6114,44.7321,71162.0
2016-12-14 10:50:00,55.6,55.63,55.5,55.63,50012.0,44.7401,44.7643,44.6597,44.7643,50012.0
2016-12-14 11:00:00,55.62,55.62,55.49,55.52,44220.0,44.7562,44.7562,44.6516,44.6758,44220.0
2016-12-14 11:10:00,55.52,55.53,55.47,55.53,25866.0,44.6758,44.6838,44.6355,44.6838,25866.0
2016-12-14 11:20:00,55.53,55.66,55.52,55.65,36688.0,44.6838,44.7884,44.6758,44.7804,36688.0
2016-12-14 11:30:00,55.65,55.67,55.62,55.64,27970.0,44.7804,44.7965,44.7562,44.7723,27970.0
2016-12-14 11:40:00,55.64,55.68,55.63,55.66,96284.0,44.7723,44.8045,44.7643,44.7884,96284.0
2016-12-14 11:50:00,55.65,55.77,55.64,55.72,68758.0,44.7804,44.8769,44.7723,44.8367,68758.0
2016-12-14 12:00:00,55.72,55.76,55.71,55.75,30409.0,44.8367,44.8689,44.8286,44.8608,30409.0
2016-12-14 12:10:00,55.74,55.78,55.72,55.78,36878.0,44.8528,44.885,44.8367,44.885,36878.0
2016-12-14 12:20:00,55.78,55.83,55.75,55.82,33761.0,44.885,44.9252,44.8608,44.9172,33761.0
2016-12-14 12:30:00,55.83,55.86,55.79,55.84,34029.0,44.9252,44.9493,44.893,44.9333,34029.0
2016-12-14 12:40:00,55.84,55.88,55.83,55.86,28849.0,44.9333,44.9654,44.9252,44.9493,28849.0
2016-12-14 12:50:00,55.85,55.86,55.82,55.86,34650.0,44.9413,44.9493,44.9172,44.9493,34650.0
2016-12-14 13:00:00,55.85,55.89,55.83,55.86,36784.0,44.9413,44.9735,44.9252,44.9493,36784.0
2016-12-14 13:10:00,55.87,55.87,55.83,55.86,37744.0,44.9574,44.9574,44.9252,44.9493,37744.0
2016-12-14 13:20:00,55.86,55.9,55.85,55.89,26253.0,44.9493,44.9815,44.9413,44.9735,26253.0
2016-12-14 13:30:00,55.88,55.89,55.81,55.82,31739.0,44.9654,44.9735,44.9091,44.9172,31739.0
2016-12-14 13:40:00,55.82,55.84,55.8,55.82,15852.0,44.9172,44.9333,44.9011,44.9172,15852.0
2016-12-14 13:50:00,55.83,55.86,55.77,55.83,36077.0,44.9252,44.9493,44.8769,44.9252,36077.0
2016-12-14 14:00:00,55.82,55.83,55.56,55.71,69344.0,44.9172,44.9252,44.7079,44.8286,69344.0
2016-12-14 14:10:00,55.71,55.73,55.61,55.69,190107.0,44.8286,44.8447,44.7482,44.8126,190107.0
2016-12-14 14:20:00,55.69,55.72,55.46,55.51,72884.0,44.8126,44.8367,44.6275,44.6677,72884.0
2016-12-14 14:30:00,55.52,55.66,55.52,55.66,62389.0,44.6758,44.7884,44.6758,44.7884,62389.0
2016-12-14 14:40:00,55.67,55.69,55.57,55.62,95347.0,44.7965,44.8126,44.716,44.7562,95347.0
2016-12-14 14:50:00,55.62,55.64,55.47,55.48,59811.0,44.7562,44.7723,44.6355,44.6436,59811.0
2016-12-14 15:00:00,55.48,55.58,55.37,55.37,79498.0,44.6436,44.724,44.5551,44.5551,79498.0
2016-12-14 15:10:00,55.37,55.46,55.33,55.43,144582.0,44.5551,44.6275,44.5229,44.6033,144582.0
2016-12-14 15:20:00,55.42,55.61,55.42,55.57,122636.0,44.5953,44.7482,44.5953,44.716,122636.0
2016-12-14 15:30:00,55.57,55.81,55.56,55.78,166586.0,44.716,44.9091,44.7079,44.885,166586.0
2016-12-14 15:40:00,55.78,55.8,55.59,55.61,173706.0,44.885,44.9011,44.7321,44.7482,173706.0
2016-12-14 15:50:00,55.6,55.61,55.45,55.51,344007.0,44.7401,44.7482,44.6194,44.6677,344007.0
2016-12-15 09:30:00,55.45,55.7,55.45,55.45,86267.0,44.6194,44.8206,44.6194,44.6194,86267.0
2016-12-15 09:40:00,55.47,55.55,55.33,55.45,226901.0,44.6355,44.6999,44.5229,44.6194,226901.0
2016-12-15 09:50:00,55.45,55.68,55.45,55.67,49548.0,44.6194,44.8045,44.6194,44.7965,49548.0
2016-12-15 10:00:00,55.68,55.71,55.58,55.64,91102.0,44.8045,44.8286,44.724,44.7723,91102.0
2016-12-15 10:10:00,55.64,55.79,55.64,55.74,62885.0,44.7723,44.893,44.7723,44.8528,62885.0
2016-12-15 10:20:00,55.75,55.76,55.69,55.75,58581.0,44.8608,44.8689,44.8126,44.8608,58581.0
2016-12-15 10:30:00,55.75,55.88,55.74,55.87,54647.0,44.8608,44.9654,44.8528,44.9574,54647.0
2016-12-15 10:40:00,55.86,55.9,55.83,55.83,52841.0,44.9493,44.9815,44.9252,44.9252,52841.0
2016-12-15 10:50:00,55.83,55.87,55.76,55.86,69991.0,44.9252,44.9574,44.8689,44.9493,69991.0
2016-12-15 11:00:00,55.87,56.0,55.86,55.98,66618.0,44.9574,45.062,44.9493,45.0459,66618.0
2016-12-15 11:10:00,55.99,56.06,55.97,56.02,69714.0,45.054,45.1103,45.0379,45.0781,69714.0
2016-12-15 11:20:00,56.03,56.08,55.92,55.92,57735.0,45.0861,45.1264,44.9976,44.9976,57735.0
2016-12-15 11:30:00,55.91,55.97,55.89,55.96,59859.0,44.9896,45.0379,44.9735,45.0298,59859.0
2016-12-15 11:40:00,55.96,55.97,55.88,55.96,74557.0,45.0298,45.0379,44.9654,45.0298,74557.0
2016-12-15 11:50:00,55.96,56.01,55.93,56.01,47139.0,45.0298,45.0701,45.0057,45.0701,47139.0
2016-12-15 12:00:00,56.01,56.03,55.91,55.99,43576.0,45.0701,45.0861,44.9896,45.054,43576.0
2016-12-15 12:10:00,55.99,56.02,55.96,56.01,38965.0,45.054,45.0781,45.0298,45.0701,38965.0
2016-12-15 12:20:00,56.01,56.03,55.95,56.0,45993.0,45.0701,45.0861,45.0218,45.062,45993.0
2016-12-15 12:30:00,56.0,56.05,55.98,55.98,44150.0,45.062,45.1022,45.0459,45.0459,44150.0
2016-12-15 12:40:00,55.97,56.03,55.97,56.03,39525.0,45.0379,45.0861,45.0379,45.0861,39525.0
2016-12-15 12:50:00,56.02,56.05,55.97,55.99,40955.0,45.0781,45.1022,45.0379,45.054,40955.0
2016-12-15 13:00:00,55.99,56.06,55.99,56.03,44549.0,45.054,45.1103,45.054,45.0861,44549.0
2016-12-15 13:10:00,56.02,56.03,55.96,55.98,42511.0,45.0781,45.0861,45.0298,45.0459,42511.0
2016-12-15 13:20:00,55.98,56.06,55.97,56.06,45878.0,45.0459,45.1103,45.0379,45.1103,45878.0
2016-12-15 13:30:00,56.06,56.1,55.98,56.0,44291.0,45.1103,45.1425,45.0459,45.062,44291.0
2016-12-15 13:40:00,55.99,56.01,55.95,55.97,47132.0,45.054,45.0701,45.0218,45.0379,47132.0
2016-12-15 13:50:00,55.97,55.98,55.87,55.91,59463.0,45.0379,45.0459,44.9574,44.9896,59463.0
2016-12-15 14:00:00,55.91,55.99,55.89,55.95,65198.0,44.9896,45.054,44.9735,45.0218,65198.0
2016-12-15 14:10:00,55.94,55.97,55.89,55.96,55448.0,45.0137,45.0379,44.9735,45.0298,55448.0
2016-12-15 14:20:00,55.95,56.0,55.93,56.0,58177.0,45.0218,45.062,45.0057,45.062,58177.0
2016-12-15 14:30:00,55.99,56.03,55.97,56.03,49883.0,45.054,45.0861,45.0379,45.0861,49883.0
2016-12-15 14:40:00,56.03,56.04,55.99,56.02,46288.0,45.0861,45.0942,45.054,45.0781,46288.0
2016-12-15 14:50:00,56.03,56.04,55.97,56.0,60554.0,45.0861,45.0942,45.0379,45.062,60554.0
2016-12-15 15:00:00,56.0,56.09,55.97,56.05,88380.0,45.062,45.1344,45.0379,45.1022,88380.0
2016-12-15 15:10:00,56.05,56.07,55.98,56.0,69367.0,45.1022,45.1183,45.0459,45.062,69367.0
2016-12-15 15:20:00,56.0,56.03,55.97,55.98,74908.0,45.062,45.0861,45.0379,45.0459,74908.0
2016-12-15 15:30:00,55.98,56.06,55.94,56.0,94130.0,45.0459,45.1103,45.0137,45.062,94130.0
2016-12-15 15:40:00,56.0,56.03,55.94,55.95,117872.0,45.062,45.0861,45.0137,45.0218,117872.0
2016-12-15 15:50:00,55.96,55.98,55.9,55.95,241499.0,45.0298,45.0459,44.9815,45.0218,241499.0
2016-12-16 09:30:00,55.96,56.53,55.96,56.52,461244.0,45.0298,45.4885,45.0298,45.4804,461244.0
2016-12-16 09:40:00,56.51,56.52,56.25,56.36,113913.0,45.4724,45.4804,45.2632,45.3517,113913.0
2016-12-16 09:50:00,56.37,56.52,56.32,56.35,71883.0,45.3597,45.4804,45.3195,45.3436,71883.0
2016-12-16 10:00:00,56.34,56.47,56.31,56.44,72834.0,45.3356,45.4402,45.3115,45.4161,72834.0
2016-12-16 10:10:00,56.45,56.45,56.33,56.37,95596.0,45.4241,45.4241,45.3275,45.3597,95596.0
2016-12-16 10:20:00,56.36,56.41,56.35,56.39,82366.0,45.3517,45.3919,45.3436,45.3758,82366.0
2016-12-16 10:30:00,56.38,56.53,56.33,56.53,90566.0,45.3678,45.4885,45.3275,45.4885,90566.0
2016-12-16 10:40:00,56.52,56.66,56.51,56.6,77563.0,45.4804,45.5931,45.4724,45.5448,77563.0
2016-12-16 10:50:00,56.6,56.61,56.49,56.56,76217.0,45.5448,45.5529,45.4563,45.5126,76217.0
2016-12-16 11:00:00,56.56,56.62,56.54,56.55,99610.0,45.5126,45.5609,45.4965,45.5046,99610.0
2016-12-16 11:10:00,56.55,56.61,56.55,56.6,45439.0,45.5046,45.5529,45.5046,45.5448,45439.0
2016-12-16 11:20:00,56.59,56.6,56.42,56.48,74421.0,45.5368,45.5448,45.4,45.4483,74421.0
2016-12-16 11:30:00,56.48,56.57,56.47,56.56,44098.0,45.4483,45.5207,45.4402,45.5126,44098.0
2016-12-16 11:40:00,56.55,56.67,56.55,56.66,94656.0,45.5046,45.6011,45.5046,45.5931,94656.0
2016-12-16 11:50:00,56.65,56.69,56.63,56.68,71674.0,45.585,45.6172,45.569,45.6092,71674.0
2016-12-16 12:00:00,56.68,56.71,56.66,56.7,49741.0,45.6092,45.6333,45.5931,45.6253,49741.0
2016-12-16 12:10:00,56.7,56.75,56.63,56.65,64430.0,45.6253,45.6655,45.569,45.585,64430.0
2016-12-16 12:20:00,56.64,56.68,56.62,56.65,54047.0,45.577,45.6092,45.5609,45.585,54047.0
2016-12-16 12:30:00,56.65,56.69,56.61,56.64,62664.0,45.585,45.6172,45.5529,45.577,62664.0
2016-12-16 12:40:00,56.65,56.65,56.52,56.59,51833.0,45.585,45.585,45.4804,45.5368,51833.0
2016-12-16 12:50:00,56.58,56.63,56.51,56.62,53293.0,45.5287,45.569,45.4724,45.5609,53293.0
2016-12-16 13:00:00,56.61,56.7,56.57,56.61,111081.0,45.5529,45.6253,45.5207,45.5529,111081.0
2016-12-16 13:10:00,56.59,56.59,56.49,56.54,53719.0,45.5368,45.5368,45.4563,45.4965,53719.0
2016-12-16 13:20:00,56.54,56.56,56.49,56.49,47513.0,45.4965,45.5126,45.4563,45.4563,47513.0
2016-12-16 13:30:00,56.5,56.57,56.49,56.55,53333.0,45.4643,45.5207,45.4563,45.5046,53333.0
2016-12-16 13:40:00,56.55,56.56,56.5,56.54,39784.0,45.5046,45.5126,45.4643,45.4965,39784.0
2016-12-16 13:50:00,56.53,56.54,56.5,56.52,52401.0,45.4885,45.4965,45.4643,45.4804,52401.0
2016-12-16 14:00:00,56.51,56.55,56.44,56.53,68577.0,45.4724,45.5046,45.4161,45.4885,68577.0
2016-12-16 14:10:00,56.53,56.54,56.45,56.46,49032.0,45.4885,45.4965,45.4241,45.4322,49032.0
2016-12-16 14:20:00,56.46,56.46,56.37,56.38,68249.0,45.4322,45.4322,45.3597,45.3678,68249.0
2016-12-16 14:30:00,56.38,56.41,56.33,56.35,53396.0,45.3678,45.3919,45.3275,45.3436,53396.0
2016-12-16 14:40:00,56.35,56.55,56.35,56.54,98293.0,45.3436,45.5046,45.3436,45.4965,98293.0
2016-12-16 14:50:00,56.55,56.57,56.48,56.57,61585.0,45.5046,45.5207,45.4483,45.5207,61585.0
2016-12-16 15:00:00,56.56,56.59,56.41,56.41,61834.0,45.5126,45.5368,45.3919,45.3919,61834.0
2016-12-16 15:10:00,56.41,56.41,56.3,56.32,90952.0,45.3919,45.3919,45.3034,45.3195,90952.0
2016-12-16 15:20:00,56.32,56.36,56.28,56.34,150302.0,45.3195,45.3517,45.2873,45.3356,150302.0
2016-12-16 15:30:00,56.34,56.37,56.26,56.31,176497.0,45.3356,45.3597,45.2712,45.3115,176497.0
2016-12-16 15:40:00,56.31,56.45,56.23,56.4,236778.0,45.3115,45.4241,45.2471,45.3839,236778.0
2016-12-16 15:50:00,56.41,56.44,56.3,56.38,429345.0,45.3919,45.4161,45.3034,45.3678,429345.0
2016-12-19 09:30:00,56.25,56.37,56.11,56.33,90066.0,45.2632,45.3597,45.1505,45.3275,90066.0
2016-12-19 09:40:00,56.31,56.57,56.28,56.53,79034.0,45.3115,45.5207,45.2873,45.4885,79034.0
2016-12-19 09:50:00,56.51,56.52,56.42,56.47,36928.0,45.4724,45.4804,45.4,45.4402,36928.0
2016-12-19 10:00:00,56.46,56.47,56.35,56.42,38052.0,45.4322,45.4402,45.3436,45.4,38052.0
2016-12-19 10:10:00,56.41,56.49,56.38,56.47,38582.0,45.3919,45.4563,45.3678,45.4402,38582.0
2016-12-19 10:20:00,56.47,56.48,56.42,56.44,27884.0,45.4402,45.4483,45.4,45.4161,27884.0
2016-12-19 10:30:00,56.44,56.55,56.43,56.55,52397.0,45.4161,45.5046,45.408,45.5046,52397.0
2016-12-19 10:40:00,56.55,56.58,56.52,56.55,38911.0,45.5046,45.5287,45.4804,45.5046,38911.0
2016-12-19 10:50:00,56.55,56.6,56.51,56.58,32025.0,45.5046,45.5448,45.4724,45.5287,32025.0
2016-12-19 11:00:00,56.59,56.64,56.57,56.63,38970.0,45.5368,45.577,45.5207,45.569,38970.0
2016-12-19 11:10:00,56.63,56.7,56.6,56.67,57568.0,45.569,45.6253,45.5448,45.6011,57568.0
2016-12-19 11:20:00,56.67,56.71,56.64,56.67,51055.0,45.6011,45.6333,45.577,45.6011,51055.0
2016-12-19 11:30:00,56.67,56.72,56.64,56.65,51965.0,45.6011,45.6414,45.577,45.585,51965.0
2016-12-19 11:40:00,56.64,56.67,56.61,56.65,56677.0,45.577,45.6011,45.5529,45.585,56677.0
2016-12-19 11:50:00,56.64,56.66,56.61,56.65,38001.0,45.577,45.5931,45.5529,45.585,38001.0
2016-12-19 12:00:00,56.65,56.77,56.62,56.74,116831.0,45.585,45.6816,45.5609,45.6575,116831.0
2016-12-19 12:10:00,56.75,56.94,56.71,56.92,181304.0,45.6655,45.8184,45.6333,45.8023,181304.0
2016-12-19 12:20:00,56.92,57.07,56.82,56.87,402730.0,45.8023,45.923,45.7218,45.7621,402730.0
2016-12-19 12:30:00,56.86,56.91,56.85,56.88,54343.0,45.754,45.7943,45.746,45.7701,54343.0
2016-12-19 12:40:00,56.87,56.9,56.84,56.84,54370.0,45.7621,45.7862,45.7379,45.7379,54370.0
2016-12-19 12:50:00,56.84,56.85,56.8,56.81,29846.0,45.7379,45.746,45.7057,45.7138,29846.0
2016-12-19 13:00:00,56.81,56.87,56.81,56.84,40630.0,45.7138,45.7621,45.7138,45.7379,40630.0
2016-12-19 13:10:00,56.85,56.87,56.83,56.83,35212.0,45.746,45.7621,45.7299,45.7299,35212.0
2016-12-19 13:20:00,56.83,56.9,56.82,56.87,55540.0,45.7299,45.7862,45.7218,45.7621,55540.0
2016-12-19 13:30:00,56.87,56.88,56.78,56.8,49141.0,45.7621,45.7701,45.6897,45.7057,49141.0
2016-12-19 13:40:00,56.8,56.83,56.76,56.78,31673.0,45.7057,45.7299,45.6736,45.6897,31673.0
2016-12-19 13:50:00,56.78,56.79,56.73,56.75,43823.0,45.6897,45.6977,45.6494,45.6655,43823.0
2016-12-19 14:00:00,56.76,56.79,56.73,56.74,48976.0,45.6736,45.6977,45.6494,45.6575,48976.0
2016-12-19 14:10:00,56.73,56.8,56.68,56.71,45456.0,45.6494,45.7057,45.6092,45.6333,45456.0
2016-12-19 14:20:00,56.71,56.72,56.67,56.69,31840.0,45.6333,45.6414,45.6011,45.6172,31840.0
2016-12-19 14:30:00,56.68,56.68,56.61,56.67,32165.0,45.6092,45.6092,45.5529,45.6011,32165.0
2016-12-19 14:40:00,56.68,56.7,56.64,56.69,38916.0,45.6092,45.6253,45.577,45.6172,38916.0
2016-12-19 14:50:00,56.68,56.73,56.66,56.73,75187.0,45.6092,45.6494,45.5931,45.6494,75187.0
2016-12-19 15:00:00,56.73,56.82,56.67,56.68,214623.0,45.6494,45.7218,45.6011,45.6092,214623.0
2016-12-19 15:10:00,56.67,56.67,56.6,56.63,38121.0,45.6011,45.6011,45.5448,45.569,38121.0
2016-12-19 15:20:00,56.63,56.67,56.6,56.67,55865.0,45.569,45.6011,45.5448,45.6011,55865.0
2016-12-19 15:30:00,56.66,56.67,56.6,56.61,48177.0,45.5931,45.6011,45.5448,45.5529,48177.0
2016-12-19 15:40:00,56.6,56.61,56.55,56.55,96954.0,45.5448,45.5529,45.5046,45.5046,96954.0
2016-12-19 15:50:00,56.55,56.63,56.55,56.61,250722.0,45.5046,45.569,45.5046,45.5529,250722.0
2016-12-20 09:30:00,56.72,56.83,56.47,56.69,112810.0,45.6414,45.7299,45.4402,45.6172,112810.0
2016-12-20 09:40:00,56.7,56.91,56.68,56.84,79043.0,45.6253,45.7943,45.6092,45.7379,79043.0
2016-12-20 09:50:00,56.83,56.86,56.72,56.73,94748.0,45.7299,45.754,45.6414,45.6494,94748.0
2016-12-20 10:00:00,56.72,56.82,56.7,56.8,100378.0,45.6414,45.7218,45.6253,45.7057,100378.0
2016-12-20 10:10:00,56.8,56.82,56.75,56.78,39812.0,45.7057,45.7218,45.6655,45.6897,39812.0
2016-12-20 10:20:00,56.77,56.84,56.73,56.79,33651.0,45.6816,45.7379,45.6494,45.6977,33651.0
2016-12-20 10:30:00,56.8,56.84,56.69,56.73,54221.0,45.7057,45.7379,45.6172,45.6494,54221.0
2016-12-20 10:40:00,56.72,56.77,56.69,56.73,32537.0,45.6414,45.6816,45.6172,45.6494,32537.0
2016-12-20 10:50:00,56.73,56.79,56.71,56.76,32925.0,45.6494,45.6977,45.6333,45.6736,32925.0
2016-12-20 11:00:00,56.76,56.78,56.69,56.74,39666.0,45.6736,45.6897,45.6172,45.6575,39666.0
2016-12-20 11:10:00,56.74,56.77,56.72,56.77,33067.0,45.6575,45.6816,45.6414,45.6816,33067.0
2016-12-20 11:20:00,56.76,56.76,56.66,56.68,40272.0,45.6736,45.6736,45.5931,45.6092,40272.0
2016-12-20 11:30:00,56.67,56.7,56.61,56.63,28632.0,45.6011,45.6253,45.5529,45.569,28632.0
2016-12-20 11:40:00,56.63,56.69,56.62,56.68,35709.0,45.569,45.6172,45.5609,45.6092,35709.0
2016-12-20 11:50:00,56.68,56.68,56.59,56.64,32214.0,45.6092,45.6092,45.5368,45.577,32214.0
2016-12-20 12:00:00,56.63,56.63,56.52,56.61,49470.0,45.569,45.569,45.4804,45.5529,49470.0
2016-12-20 12:10:00,56.61,56.69,56.6,56.65,27115.0,45.5529,45.6172,45.5448,45.585,27115.0
2016-12-20 12:20:00,56.65,56.65,56.57,56.6,42353.0,45.585,45.585,45.5207,45.5448,42353.0
2016-12-20 12:30:00,56.6,56.65,56.59,56.63,24086.0,45.5448,45.585,45.5368,45.569,24086.0
2016-12-20 12:40:00,56.63,56.73,56.6,56.72,44640.0,45.569,45.6494,45.5448,45.6414,44640.0
2016-12-20 12:50:00,56.72,56.77,56.71,56.72,18703.0,45.6414,45.6816,45.6333,45.6414,18703.0
2016-12-20 13:00:00,56.71,56.72,56.67,56.69,16632.0,45.6333,45.6414,45.6011,45.6172,16632.0
2016-12-20 13:10:00,56.69,56.73,56.65,56.71,27610.0,45.6172,45.6494,45.585,45.6333,27610.0
2016-12-20 13:20:00,56.71,56.79,56.7,56.74,24031.0,45.6333,45.6977,45.6253,45.6575,24031.0
2016-12-20 13:30:00,56.74,56.77,56.73,56.74,25874.0,45.6575,45.6816,45.6494,45.6575,25874.0
2016-12-20 13:40:00,56.73,56.75,56.71,56.75,20017.0,45.6494,45.6655,45.6333,45.6655,20017.0
2016-12-20 13:50:00,56.74,56.74,56.64,56.66,46369.0,45.6575,45.6575,45.577,45.5931,46369.0
2016-12-20 14:00:00,56.66,56.68,56.65,56.68,19101.0,45.5931,45.6092,45.585,45.6092,19101.0
2016-12-20 14:10:00,56.68,56.69,56.61,56.62,56633.0,45.6092,45.6172,45.5529,45.5609,56633.0
2016-12-20 14:20:00,56.62,56.63,56.54,56.55,51650.0,45.5609,45.569,45.4965,45.5046,51650.0
2016-12-20 14:30:00,56.55,56.57,56.43,56.48,61596.0,45.5046,45.5207,45.408,45.4483,61596.0
2016-12-20 14:40:00,56.48,56.49,56.42,56.42,38610.0,45.4483,45.4563,45.4,45.4,38610.0
2016-12-20 14:50:00,56.43,56.48,56.42,56.48,39243.0,45.408,45.4483,45.4,45.4483,39243.0
2016-12-20 15:00:00,56.48,56.48,56.35,56.38,65077.0,45.4483,45.4483,45.3436,45.3678,65077.0
2016-12-20 15:10:00,56.38,56.38,56.34,56.34,44510.0,45.3678,45.3678,45.3356,45.3356,44510.0
2016-12-20 15:20:00,56.34,56.41,56.32,56.41,98985.0,45.3356,45.3919,45.3195,45.3919,98985.0
2016-12-20 15:30:00,56.41,56.49,56.4,56.4,95135.0,45.3919,45.4563,45.3839,45.3839,95135.0
2016-12-20 15:40:00,56.41,56.45,56.4,56.41,114127.0,45.3919,45.4241,45.3839,45.3919,114127.0
2016-12-20 15:50:00,56.41,56.49,56.39,56.49,186539.0,45.3919,45.4563,45.3758,45.4563,186539.0
2016-12-21 09:30:00,56.49,56.79,56.43,56.66,60647.0,45.4563,45.6977,45.408,45.5931,60647.0
2016-12-21 09:40:00,56.62,56.69,56.55,56.65,53229.0,45.5609,45.6172,45.5046,45.585,53229.0
2016-12-21 09:50:00,56.64,56.7,56.56,56.56,38277.0,45.577,45.6253,45.5126,45.5126,38277.0
2016-12-21 10:00:00,56.58,56.74,56.57,56.71,39682.0,45.5287,45.6575,45.5207,45.6333,39682.0
2016-12-21 10:10:00,56.71,56.79,56.69,56.78,23543.0,45.6333,45.6977,45.6172,45.6897,23543.0
2016-12-21 10:20:00,56.77,56.77,56.65,56.68,43653.0,45.6816,45.6816,45.585,45.6092,43653.0
2016-12-21 10:30:00,56.67,56.67,56.56,56.56,42498.0,45.6011,45.6011,45.5126,45.5126,42498.0
2016-12-21 10:40:00,56.57,56.57,56.51,56.53,38804.0,45.5207,45.5207,45.4724,45.4885,38804.0
2016-12-21 10:50:00,56.53,56.53,56.46,56.5,38948.0,45.4885,45.4885,45.4322,45.4643,38948.0
2016-12-21 11:00:00,56.5,56.55,56.47,56.47,30750.0,45.4643,45.5046,45.4402,45.4402,30750.0
2016-12-21 11:10:00,56.47,56.54,56.46,56.53,20118.0,45.4402,45.4965,45.4322,45.4885,20118.0
2016-12-21 11:20:00,56.52,56.54,56.49,56.49,31703.0,45.4804,45.4965,45.4563,45.4563,31703.0
2016-12-21 11:30:00,56.5,56.54,56.47,56.48,22120.0,45.4643,45.4965,45.4402,45.4483,22120.0
2016-12-21 11:40:00,56.47,56.52,56.46,56.52,11110.0,45.4402,45.4804,45.4322,45.4804,11110.0
2016-12-21 11:50:00,56.53,56.54,56.46,56.47,20286.0,45.4885,45.4965,45.4322,45.4402,20286.0
2016-12-21 12:00:00,56.47,56.54,56.47,56.54,22398.0,45.4402,45.4965,45.4402,45.4965,22398.0
2016-12-21 12:10:00,56.54,56.59,56.53,56.55,12205.0,45.4965,45.5368,45.4885,45.5046,12205.0
2016-12-21 12:20:00,56.55,56.56,56.49,56.5,24753.0,45.5046,45.5126,45.4563,45.4643,24753.0
2016-12-21 12:30:00,56.5,56.51,56.47,56.49,33892.0,45.4643,45.4724,45.4402,45.4563,33892.0
2016-12-21 12:40:00,56.48,56.49,56.41,56.42,34996.0,45.4483,45.4563,45.3919,45.4,34996.0
2016-12-21 12:50:00,56.42,56.44,56.4,56.41,35217.0,45.4,45.4161,45.3839,45.3919,35217.0
2016-12-21 13:00:00,56.4,56.45,56.38,56.4,37693.0,45.3839,45.4241,45.3678,45.3839,37693.0
2016-12-21 13:10:00,56.4,56.41,56.38,56.39,19900.0,45.3839,45.3919,45.3678,45.3758,19900.0
2016-12-21 13:20:00,56.39,56.43,56.37,56.42,25530.0,45.3758,45.408,45.3597,45.4,25530.0
2016-12-21 13:30:00,56.42,56.49,56.4,56.44,24362.0,45.4,45.4563,45.3839,45.4161,24362.0
2016-12-21 13:40:00,56.45,56.47,56.43,56.45,26137.0,45.4241,45.4402,45.408,45.4241,26137.0
2016-12-21 13:50:00,56.46,56.49,56.43,56.43,23349.0,45.4322,45.4563,45.408,45.408,23349.0
2016-12-21 14:00:00,56.44,56.5,56.43,56.49,20734.0,45.4161,45.4643,45.408,45.4563,20734.0
2016-12-21 14:10:00,56.5,56.5,56.44,56.46,26533.0,45.4643,45.4643,45.4161,45.4322,26533.0
2016-12-21 14:20:00,56.46,56.5,56.44,56.47,27652.0,45.4322,45.4643,45.4161,45.4402,27652.0
2016-12-21 14:30:00,56.47,56.52,56.44,56.51,19566.0,45.4402,45.4804,45.4161,45.4724,19566.0
2016-12-21 14:40:00,56.52,56.54,56.48,56.51,33008.0,45.4804,45.4965,45.4483,45.4724,33008.0
2016-12-21 14:50:00,56.51,56.56,56.5,56.55,23647.0,45.4724,45.5126,45.4643,45.5046,23647.0
2016-12-21 15:00:00,56.55,56.58,56.47,56.47,42820.0,45.5046,45.5287,45.4402,45.4402,42820.0
2016-12-21 15:10:00,56.48,56.49,56.45,56.46,26886.0,45.4483,45.4563,45.4241,45.4322,26886.0
2016-12-21 15:20:00,56.46,56.48,56.42,56.42,28184.0,45.4322,45.4483,45.4,45.4,28184.0
2016-12-21 15:30:00,56.42,56.43,56.33,56.33,71674.0,45.4,45.408,45.3275,45.3275,71674.0
2016-12-21 15:40:00,56.33,56.35,56.32,56.33,96453.0,45.3275,45.3436,45.3195,45.3275,96453.0
2016-12-21 15:50:00,56.33,56.34,56.26,56.28,203181.0,45.3275,45.3356,45.2712,45.2873,203181.0
2016-12-22 09:30:00,56.32,56.56,56.15,56.4,79826.0,45.3195,45.5126,45.1827,45.3839,79826.0
2016-12-22 09:40:00,56.4,56.46,56.33,56.36,27406.0,45.3839,45.4322,45.3275,45.3517,27406.0
2016-12-22 09:50:00,56.36,56.36,56.22,56.22,57554.0,45.3517,45.3517,45.239,45.239,57554.0
2016-12-22 10:00:00,56.22,56.31,56.17,56.25,53616.0,45.239,45.3115,45.1988,45.2632,53616.0
2016-12-22 10:10:00,56.24,56.28,56.23,56.28,33160.0,45.2551,45.2873,45.2471,45.2873,33160.0
2016-12-22 10:20:00,56.27,56.37,56.26,56.35,37901.0,45.2793,45.3597,45.2712,45.3436,37901.0
2016-12-22 10:30:00,56.35,56.35,56.28,56.31,37297.0,45.3436,45.3436,45.2873,45.3115,37297.0
2016-12-22 10:40:00,56.32,56.33,56.18,56.21,81096.0,45.3195,45.3275,45.2068,45.231,81096.0
2016-12-22 10:50:00,56.21,56.22,56.12,56.14,223960.0,45.231,45.239,45.1586,45.1747,223960.0
2016-12-22 11:00:00,56.15,56.19,56.06,56.08,46085.0,45.1827,45.2149,45.1103,45.1264,46085.0
2016-12-22 11:10:00,56.09,56.11,56.03,56.1,40503.0,45.1344,45.1505,45.0861,45.1425,40503.0
2016-12-22 11:20:00,56.11,56.13,55.95,55.97,78478.0,45.1505,45.1666,45.0218,45.0379,78478.0
2016-12-22 11:30:00,55.97,56.01,55.89,55.99,79561.0,45.0379,45.0701,44.9735,45.054,79561.0
2016-12-22 11:40:00,55.99,56.0,55.92,55.94,46593.0,45.054,45.062,44.9976,45.0137,46593.0
2016-12-22 11:50:00,55.94,56.0,55.9,56.0,28069.0,45.0137,45.062,44.9815,45.062,28069.0
2016-12-22 12:00:00,56.0,56.04,55.99,56.03,26238.0,45.062,45.0942,45.054,45.0861,26238.0
2016-12-22 12:10:00,56.04,56.08,56.03,56.06,17857.0,45.0942,45.1264,45.0861,45.1103,17857.0
2016-12-22 12:20:00,56.06,56.15,56.04,56.15,25161.0,45.1103,45.1827,45.0942,45.1827,25161.0
2016-12-22 12:30:00,56.15,56.19,56.14,56.19,44754.0,45.1827,45.2149,45.1747,45.2149,44754.0
2016-12-22 12:40:00,56.19,56.23,56.16,56.21,17775.0,45.2149,45.2471,45.1908,45.231,17775.0
2016-12-22 12:50:00,56.21,56.25,56.2,56.22,28115.0,45.231,45.2632,45.2229,45.239,28115.0
2016-12-22 13:00:00,56.22,56.26,56.21,56.26,10510.0,45.239,45.2712,45.231,45.2712,10510.0
2016-12-22 13:10:00,56.26,56.28,56.23,56.28,18813.0,45.2712,45.2873,45.2471,45.2873,18813.0
2016-12-22 13:20:00,56.29,56.31,56.27,56.3,32534.0,45.2954,45.3115,45.2793,45.3034,32534.0
2016-12-22 13:30:00,56.3,56.35,56.29,56.3,38617.0,45.3034,45.3436,45.2954,45.3034,38617.0
2016-12-22 13:40:00,56.3,56.33,56.28,56.3,56232.0,45.3034,45.3275,45.2873,45.3034,56232.0
2016-12-22 13:50:00,56.3,56.3,56.26,56.28,16173.0,45.3034,45.3034,45.2712,45.2873,16173.0
2016-12-22 14:00:00,56.28,56.36,56.27,56.35,18894.0,45.2873,45.3517,45.2793,45.3436,18894.0
2016-12-22 14:10:00,56.34,56.36,56.24,56.26,206185.0,45.3356,45.3517,45.2551,45.2712,206185.0
2016-12-22 14:20:00,56.27,56.27,56.19,56.23,49889.0,45.2793,45.2793,45.2149,45.2471,49889.0
2016-12-22 14:30:00,56.23,56.33,56.22,56.32,33454.0,45.2471,45.3275,45.239,45.3195,33454.0
2016-12-22 14:40:00,56.33,56.34,56.28,56.28,26281.0,45.3275,45.3356,45.2873,45.2873,26281.0
2016-12-22 14:50:00,56.29,56.29,56.25,56.27,17305.0,45.2954,45.2954,45.2632,45.2793,17305.0
2016-12-22 15:00:00,56.27,56.28,56.13,56.14,27346.0,45.2793,45.2873,45.1666,45.1747,27346.0
2016-12-22 15:10:00,56.13,56.22,56.13,56.22,39668.0,45.1666,45.239,45.1666,45.239,39668.0
2016-12-22 15:20:00,56.22,56.26,56.18,56.26,32446.0,45.239,45.2712,45.2068,45.2712,32446.0
2016-12-22 15:30:00,56.25,56.26,56.19,56.26,47733.0,45.2632,45.2712,45.2149,45.2712,47733.0
2016-12-22 15:40:00,56.26,56.31,56.25,56.27,68809.0,45.2712,45.3115,45.2632,45.2793,68809.0
2016-12-22 15:50:00,56.27,56.29,56.2,56.26,156750.0,45.2793,45.2954,45.2229,45.2712,156750.0
2016-12-23 09:30:00,56.28,56.39,56.09,56.16,45077.0,45.2873,45.3758,45.1344,45.1908,45077.0
2016-12-23 09:40:00,56.17,56.2,56.13,56.19,28434.0,45.1988,45.2229,45.1666,45.2149,28434.0
2016-12-23 09:50:00,56.19,56.2,56.09,56.15,30393.0,45.2149,45.2229,45.1344,45.1827,30393.0
2016-12-23 10:00:00,56.17,56.28,56.17,56.28,20948.0,45.1988,45.2873,45.1988,45.2873,20948.0
2016-12-23 10:10:00,56.28,56.28,56.22,56.22,16914.0,45.2873,45.2873,45.239,45.239,16914.0
2016-12-23 10:20:00,56.23,56.23,56.18,56.21,26463.0,45.2471,45.2471,45.2068,45.231,26463.0
2016-12-23 10:30:00,56.21,56.22,56.11,56.13,44135.0,45.231,45.239,45.1505,45.1666,44135.0
2016-12-23 10:40:00,56.12,56.15,56.08,56.14,74274.0,45.1586,45.1827,45.1264,45.1747,74274.0
2016-12-23 10:50:00,56.14,56.19,56.12,56.19,52935.0,45.1747,45.2149,45.1586,45.2149,52935.0
2016-12-23 11:00:00,56.2,56.28,56.2,56.27,23047.0,45.2229,45.2873,45.2229,45.2793,23047.0
2016-12-23 11:10:00,56.27,56.29,56.14,56.15,42141.0,45.2793,45.2954,45.1747,45.1827,42141.0
2016-12-23 11:20:00,56.16,56.26,56.13,56.25,25022.0,45.1908,45.2712,45.1666,45.2632,25022.0
2016-12-23 11:30:00,56.24,56.25,56.15,56.2,63424.0,45.2551,45.2632,45.1827,45.2229,63424.0
2016-12-23 11:40:00,56.2,56.2,56.15,56.19,28888.0,45.2229,45.2229,45.1827,45.2149,28888.0
2016-12-23 11:50:00,56.19,56.25,56.18,56.23,36118.0,45.2149,45.2632,45.2068,45.2471,36118.0
2016-12-23 12:00:00,56.22,56.26,56.21,56.22,36296.0,45.239,45.2712,45.231,45.239,36296.0
2016-12-23 12:10:00,56.22,56.24,56.18,56.18,20069.0,45.239,45.2551,45.2068,45.2068,20069.0
2016-12-23 12:20:00,56.19,56.24,56.19,56.23,22928.0,45.2149,45.2551,45.2149,45.2471,22928.0
2016-12-23 12:30:00,56.23,56.24,56.21,56.24,15602.0,45.2471,45.2551,45.231,45.2551,15602.0
2016-12-23 12:40:00,56.24,56.27,56.23,56.27,17922.0,45.2551,45.2793,45.2471,45.2793,17922.0
2016-12-23 12:50:00,56.26,56.26,56.15,56.16,25113.0,45.2712,45.2712,45.1827,45.1908,25113.0
2016-12-23 13:00:00,56.15,56.17,56.14,56.16,8484.0,45.1827,45.1988,45.1747,45.1908,8484.0
2016-12-23 13:10:00,56.16,56.17,56.12,56.14,14559.0,45.1908,45.1988,45.1586,45.1747,14559.0
2016-12-23 13:20:00,56.14,56.14,56.07,56.07,24963.0,45.1747,45.1747,45.1183,45.1183,24963.0
2016-12-23 13:30:00,56.07,56.11,56.07,56.1,26342.0,45.1183,45.1505,45.1183,45.1425,26342.0
2016-12-23 13:40:00,56.09,56.09,56.04,56.09,34914.0,45.1344,45.1344,45.0942,45.1344,34914.0
2016-12-23 13:50:00,56.08,56.11,56.08,56.1,21481.0,45.1264,45.1505,45.1264,45.1425,21481.0
2016-12-23 14:00:00,56.1,56.14,56.09,56.11,25619.0,45.1425,45.1747,45.1344,45.1505,25619.0
2016-12-23 14:10:00,56.11,56.12,56.09,56.11,25724.0,45.1505,45.1586,45.1344,45.1505,25724.0
2016-12-23 14:20:00,56.11,56.12,56.05,56.07,42479.0,45.1505,45.1586,45.1022,45.1183,42479.0
2016-12-23 14:30:00,56.08,56.1,56.06,56.09,32349.0,45.1264,45.1425,45.1103,45.1344,32349.0
2016-12-23 14:40:00,56.09,56.09,56.02,56.05,49250.0,45.1344,45.1344,45.0781,45.1022,49250.0
2016-12-23 14:50:00,56.04,56.07,56.01,56.05,55303.0,45.0942,45.1183,45.0701,45.1022,55303.0
2016-12-23 15:00:00,56.05,56.11,56.04,56.1,44731.0,45.1022,45.1505,45.0942,45.1425,44731.0
2016-12-23 15:10:00,56.11,56.12,56.07,56.08,28303.0,45.1505,45.1586,45.1183,45.1264,28303.0
2016-12-23 15:20:00,56.09,56.13,56.08,56.11,39961.0,45.1344,45.1666,45.1264,45.1505,39961.0
2016-12-23 15:30:00,56.11,56.18,56.09,56.18,41573.0,45.1505,45.2068,45.1344,45.2068,41573.0
2016-12-23 15:40:00,56.18,56.22,56.15,56.16,61887.0,45.2068,45.239,45.1827,45.1908,61887.0
2016-12-23 15:50:00,56.15,56.24,56.15,56.22,134289.0,45.1827,45.2551,45.1827,45.239,134289.0
2016-12-27 09:30:00,56.41,56.57,56.29,56.57,81562.0,45.3919,45.5207,45.2954,45.5207,81562.0
2016-12-27 09:40:00,56.58,56.59,56.48,56.5,37675.0,45.5287,45.5368,45.4483,45.4643,37675.0
2016-12-27 09:50:00,56.51,56.54,56.43,56.45,59495.0,45.4724,45.4965,45.408,45.4241,59495.0
2016-12-27 10:00:00,56.43,56.45,56.23,56.23,54586.0,45.408,45.4241,45.2471,45.2471,54586.0
2016-12-27 10:10:00,56.22,56.24,56.13,56.15,23544.0,45.239,45.2551,45.1666,45.1827,23544.0
2016-12-27 10:20:00,56.15,56.21,56.14,56.21,97976.0,45.1827,45.231,45.1747,45.231,97976.0
2016-12-27 10:30:00,56.21,56.25,56.14,56.14,21245.0,45.231,45.2632,45.1747,45.1747,21245.0
2016-12-27 10:40:00,56.14,56.19,56.13,56.19,22516.0,45.1747,45.2149,45.1666,45.2149,22516.0
2016-12-27 10:50:00,56.2,56.21,56.14,56.15,14390.0,45.2229,45.231,45.1747,45.1827,14390.0
2016-12-27 11:00:00,56.15,56.2,56.14,56.18,22225.0,45.1827,45.2229,45.1747,45.2068,22225.0
2016-12-27 11:10:00,56.18,56.18,56.09,56.12,21141.0,45.2068,45.2068,45.1344,45.1586,21141.0
2016-12-27 11:20:00,56.12,56.13,56.08,56.12,31759.0,45.1586,45.1666,45.1264,45.1586,31759.0
2016-12-27 11:30:00,56.12,56.14,56.09,56.14,23489.0,45.1586,45.1747,45.1344,45.1747,23489.0
2016-12-27 11:40:00,56.14,56.14,56.09,56.1,21109.0,45.1747,45.1747,45.1344,45.1425,21109.0
2016-12-27 11:50:00,56.11,56.11,56.04,56.07,29008.0,45.1505,45.1505,45.0942,45.1183,29008.0
2016-12-27 12:00:00,56.06,56.11,56.05,56.11,23887.0,45.1103,45.1505,45.1022,45.1505,23887.0
2016-12-27 12:10:00,56.1,56.18,56.1,56.17,17625.0,45.1425,45.2068,45.1425,45.1988,17625.0
2016-12-27 12:20:00,56.18,56.2,56.17,56.17,11653.0,45.2068,45.2229,45.1988,45.1988,11653.0
2016-12-27 12:30:00,56.16,56.2,56.15,56.16,21571.0,45.1908,45.2229,45.1827,45.1908,21571.0
2016-12-27 12:40:00,56.16,56.17,56.12,56.13,22678.0,45.1908,45.1988,45.1586,45.1666,22678.0
2016-12-27 12:50:00,56.14,56.17,56.12,56.16,20631.0,45.1747,45.1988,45.1586,45.1908,20631.0
2016-12-27 13:00:00,56.15,56.15,56.09,56.1,19046.0,45.1827,45.1827,45.1344,45.1425,19046.0
2016-12-27 13:10:00,56.1,56.12,56.09,56.1,20373.0,45.1425,45.1586,45.1344,45.1425,20373.0
2016-12-27 13:20:00,56.1,56.19,56.1,56.19,37304.0,45.1425,45.2149,45.1425,45.2149,37304.0
2016-12-27 13:30:00,56.19,56.23,56.18,56.21,21636.0,45.2149,45.2471,45.2068,45.231,21636.0
2016-12-27 13:40:00,56.21,56.22,56.16,56.18,18405.0,45.231,45.239,45.1908,45.2068,18405.0
2016-12-27 13:50:00,56.18,56.18,56.14,56.18,14984.0,45.2068,45.2068,45.1747,45.2068,14984.0
2016-12-27 14:00:00,56.19,56.22,56.17,56.21,22337.0,45.2149,45.239,45.1988,45.231,22337.0
2016-12-27 14:10:00,56.21,56.26,56.19,56.25,26690.0,45.231,45.2712,45.2149,45.2632,26690.0
2016-12-27 14:20:00,56.26,56.29,56.25,56.25,17336.0,45.2712,45.2954,45.2632,45.2632,17336.0
2016-12-27 14:30:00,56.26,56.27,56.18,56.18,38444.0,45.2712,45.2793,45.2068,45.2068,38444.0
2016-12-27 14:40:00,56.19,56.22,56.18,56.2,47832.0,45.2149,45.239,45.2068,45.2229,47832.0
2016-12-27 14:50:00,56.2,56.22,56.17,56.21,24760.0,45.2229,45.239,45.1988,45.231,24760.0
2016-12-27 15:00:00,56.21,56.22,56.2,56.22,18266.0,45.231,45.239,45.2229,45.239,18266.0
2016-12-27 15:10:00,56.22,56.24,56.21,56.24,15772.0,45.239,45.2551,45.231,45.2551,15772.0
2016-12-27 15:20:00,56.24,56.24,56.2,56.21,25849.0,45.2551,45.2551,45.2229,45.231,25849.0
2016-12-27 15:30:00,56.21,56.21,56.14,56.14,43294.0,45.231,45.231,45.1747,45.1747,43294.0
2016-12-27 15:40:00,56.14,56.18,56.12,56.15,48000.0,45.1747,45.2068,45.1586,45.1827,48000.0
2016-12-27 15:50:00,56.15,56.17,56.12,56.16,89741.0,45.1827,45.1988,45.1586,45.1908,89741.0
2016-12-28 09:30:00,56.17,56.33,56.08,56.12,39964.0,45.1988,45.3275,45.1264,45.1586,39964.0
2016-12-28 09:40:00,56.14,56.15,55.86,55.94,35234.0,45.1747,45.1827,44.9493,45.0137,35234.0
2016-12-28 09:50:00,55.94,55.94,55.79,55.8,36350.0,45.0137,45.0137,44.893,44.9011,36350.0
2016-12-28 10:00:00,55.8,55.92,55.78,55.91,45664.0,44.9011,44.9976,44.885,44.9896,45664.0
2016-12-28 10:10:00,55.92,55.93,55.86,55.86,39949.0,44.9976,45.0057,44.9493,44.9493,39949.0
2016-12-28 10:20:00,55.87,55.89,55.83,55.84,35470.0,44.9574,44.9735,44.9252,44.9333,35470.0
2016-12-28 10:30:00,55.85,55.94,55.81,55.94,47197.0,44.9413,45.0137,44.9091,45.0137,47197.0
2016-12-28 10:40:00,55.94,56.0,55.94,55.97,25697.0,45.0137,45.062,45.0137,45.0379,25697.0
2016-12-28 10:50:00,55.97,56.0,55.95,56.0,52037.0,45.0379,45.062,45.0218,45.062,52037.0
2016-12-28 11:00:00,55.99,56.0,55.91,55.93,32503.0,45.054,45.062,44.9896,45.0057,32503.0
2016-12-28 11:10:00,55.93,55.98,55.89,55.91,30713.0,45.0057,45.0459,44.9735,44.9896,30713.0
2016-12-28 11:20:00,55.92,55.98,55.9,55.97,43783.0,44.9976,45.0459,44.9815,45.0379,43783.0
2016-12-28 11:30:00,55.97,55.97,55.95,55.95,14800.0,45.0379,45.0379,45.0218,45.0218,14800.0
2016-12-28 11:40:00,55.95,55.98,55.93,55.94,23497.0,45.0218,45.0459,45.0057,45.0137,23497.0
2016-12-28 11:50:00,55.95,56.0,55.88,55.89,63351.0,45.0218,45.062,44.9654,44.9735,63351.0
2016-12-28 12:00:00,55.89,55.89,55.81,55.85,53284.0,44.9735,44.9735,44.9091,44.9413,53284.0
2016-12-28 12:10:00,55.85,55.9,55.8,55.86,67795.0,44.9413,44.9815,44.9011,44.9493,67795.0
2016-12-28 12:20:00,55.86,55.89,55.79,55.84,60797.0,44.9493,44.9735,44.893,44.9333,60797.0
2016-12-28 12:30:00,55.84,55.84,55.72,55.75,33609.0,44.9333,44.9333,44.8367,44.8608,33609.0
2016-12-28 12:40:00,55.75,55.75,55.67,55.69,45246.0,44.8608,44.8608,44.7965,44.8126,45246.0
2016-12-28 12:50:00,55.69,55.73,55.69,55.71,20690.0,44.8126,44.8447,44.8126,44.8286,20690.0
2016-12-28 13:00:00,55.71,55.76,55.7,55.73,15057.0,44.8286,44.8689,44.8206,44.8447,15057.0
2016-12-28 13:10:00,55.72,55.76,55.72,55.75,12051.0,44.8367,44.8689,44.8367,44.8608,12051.0
2016-12-28 13:20:00,55.74,55.77,55.74,55.76,20865.0,44.8528,44.8769,44.8528,44.8689,20865.0
2016-12-28 13:30:00,55.75,55.77,55.7,55.7,24638.0,44.8608,44.8769,44.8206,44.8206,24638.0
2016-12-28 13:40:00,55.7,55.71,55.63,55.65,29867.0,44.8206,44.8286,44.7643,44.7804,29867.0
2016-12-28 13:50:00,55.65,55.66,55.59,55.62,38748.0,44.7804,44.7884,44.7321,44.7562,38748.0
2016-12-28 14:00:00,55.63,55.67,55.62,55.66,35508.0,44.7643,44.7965,44.7562,44.7884,35508.0
2016-12-28 14:10:00,55.66,55.67,55.59,55.62,29068.0,44.7884,44.7965,44.7321,44.7562,29068.0
2016-12-28 14:20:00,55.63,55.68,55.62,55.68,17630.0,44.7643,44.8045,44.7562,44.8045,17630.0
2016-12-28 14:30:00,55.67,55.73,55.67,55.73,15274.0,44.7965,44.8447,44.7965,44.8447,15274.0
2016-12-28 14:40:00,55.73,55.73,55.7,55.73,21990.0,44.8447,44.8447,44.8206,44.8447,21990.0
2016-12-28 14:50:00,55.73,55.73,55.66,55.72,15562.0,44.8447,44.8447,44.7884,44.8367,15562.0
2016-12-28 15:00:00,55.72,55.74,55.7,55.71,29855.0,44.8367,44.8528,44.8206,44.8286,29855.0
2016-12-28 15:10:00,55.71,55.76,55.7,55.73,22206.0,44.8286,44.8689,44.8206,44.8447,22206.0
2016-12-28 15:20:00,55.73,55.75,55.71,55.73,38176.0,44.8447,44.8608,44.8286,44.8447,38176.0
2016-12-28 15:30:00,55.73,55.73,55.68,55.69,40705.0,44.8447,44.8447,44.8045,44.8126,40705.0
2016-12-28 15:40:00,55.7,55.72,55.65,55.69,69290.0,44.8206,44.8367,44.7804,44.8126,69290.0
2016-12-28 15:50:00,55.7,55.76,55.68,55.72,139315.0,44.8206,44.8689,44.8045,44.8367,139315.0
2016-12-29 09:30:00,55.84,56.0,55.82,55.95,32366.0,44.9333,45.062,44.9172,45.0218,32366.0
2016-12-29 09:40:00,55.95,55.96,55.86,55.87,25775.0,45.0218,45.0298,44.9493,44.9574,25775.0
2016-12-29 09:50:00,55.87,56.05,55.85,56.03,26599.0,44.9574,45.1022,44.9413,45.0861,26599.0
2016-12-29 10:00:00,56.03,56.09,55.93,55.96,36618.0,45.0861,45.1344,45.0057,45.0298,36618.0
2016-12-29 10:10:00,55.96,55.99,55.95,55.95,23383.0,45.0298,45.054,45.0218,45.0218,23383.0
2016-12-29 10:20:00,55.95,55.98,55.93,55.96,18428.0,45.0218,45.0459,45.0057,45.0298,18428.0
2016-12-29 10:30:00,55.95,55.98,55.92,55.93,22898.0,45.0218,45.0459,44.9976,45.0057,22898.0
2016-12-29 10:40:00,55.93,55.94,55.83,55.83,36056.0,45.0057,45.0137,44.9252,44.9252,36056.0
2016-12-29 10:50:00,55.83,55.83,55.77,55.79,32573.0,44.9252,44.9252,44.8769,44.893,32573.0
2016-12-29 11:00:00,55.8,55.8,55.66,55.69,46256.0,44.9011,44.9011,44.7884,44.8126,46256.0
2016-12-29 11:10:00,55.69,55.74,55.64,55.72,82184.0,44.8126,44.8528,44.7723,44.8367,82184.0
2016-12-29 11:20:00,55.73,55.82,55.71,55.81,32489.0,44.8447,44.9172,44.8286,44.9091,32489.0
2016-12-29 11:30:00,55.8,55.96,55.8,55.91,36025.0,44.9011,45.0298,44.9011,44.9896,36025.0
2016-12-29 11:40:00,55.92,55.95,55.89,55.89,16655.0,44.9976,45.0218,44.9735,44.9735,16655.0
2016-12-29 11:50:00,55.89,55.9,55.83,55.88,26063.0,44.9735,44.9815,44.9252,44.9654,26063.0
2016-12-29 12:00:00,55.88,55.9,55.83,55.84,18917.0,44.9654,44.9815,44.9252,44.9333,18917.0
2016-12-29 12:10:00,55.83,55.99,55.82,55.99,77571.0,44.9252,45.054,44.9172,45.054,77571.0
2016-12-29 12:20:00,55.98,56.1,55.96,56.1,34193.0,45.0459,45.1425,45.0298,45.1425,34193.0
2016-12-29 12:30:00,56.09,56.1,55.95,55.95,12803.0,45.1344,45.1425,45.0218,45.0218,12803.0
2016-12-29 12:40:00,55.96,55.96,55.85,55.88,63113.0,45.0298,45.0298,44.9413,44.9654,63113.0
2016-12-29 12:50:00,55.87,55.87,55.81,55.85,53494.0,44.9574,44.9574,44.9091,44.9413,53494.0
2016-12-29 13:00:00,55.85,55.94,55.84,55.9,58040.0,44.9413,45.0137,44.9333,44.9815,58040.0
2016-12-29 13:10:00,55.91,55.92,55.9,55.91,22388.0,44.9896,44.9976,44.9815,44.9896,22388.0
2016-12-29 13:20:00,55.91,55.94,55.87,55.88,33118.0,44.9896,45.0137,44.9574,44.9654,33118.0
2016-12-29 13:30:00,55.87,55.9,55.86,55.87,16339.0,44.9574,44.9815,44.9493,44.9574,16339.0
2016-12-29 13:40:00,55.87,55.9,55.86,55.86,19192.0,44.9574,44.9815,44.9493,44.9493,19192.0
2016-12-29 13:50:00,55.86,55.97,55.86,55.95,16505.0,44.9493,45.0379,44.9493,45.0218,16505.0
2016-12-29 14:00:00,55.96,56.01,55.96,56.0,20557.0,45.0298,45.0701,45.0298,45.062,20557.0
2016-12-29 14:10:00,55.99,56.0,55.96,55.96,17547.0,45.054,45.062,45.0298,45.0298,17547.0
2016-12-29 14:20:00,55.97,55.99,55.94,55.95,21762.0,45.0379,45.054,45.0137,45.0218,21762.0
2016-12-29 14:30:00,55.96,55.96,55.9,55.92,19722.0,45.0298,45.0298,44.9815,44.9976,19722.0
2016-12-29 14:40:00,55.92,55.98,55.89,55.93,23691.0,44.9976,45.0459,44.9735,45.0057,23691.0
2016-12-29 14:50:00,55.93,55.96,55.93,55.94,15448.0,45.0057,45.0298,45.0057,45.0137,15448.0
2016-12-29 15:00:00,55.93,55.99,55.9,55.93,33943.0,45.0057,45.054,44.9815,45.0057,33943.0
2016-12-29 15:10:00,55.92,55.94,55.91,55.91,31408.0,44.9976,45.0137,44.9896,44.9896,31408.0
2016-12-29 15:20:00,55.92,55.95,55.9,55.91,27899.0,44.9976,45.0218,44.9815,44.9896,27899.0
2016-12-29 15:30:00,55.91,55.95,55.88,55.9,61929.0,44.9896,45.0218,44.9654,44.9815,61929.0
2016-12-29 15:40:00,55.9,55.94,55.89,55.91,48383.0,44.9815,45.0137,44.9735,44.9896,48383.0
2016-12-29 15:50:00,55.92,55.96,55.89,55.93,100727.0,44.9976,45.0298,44.9735,45.0057,100727.0
2016-12-30 09:30:00,55.92,56.06,55.75,55.75,41543.0,44.9976,45.1103,44.8608,44.8608,41543.0
2016-12-30 09:40:00,55.74,55.86,55.74,55.84,35901.0,44.8528,44.9493,44.8528,44.9333,35901.0
2016-12-30 09:50:00,55.81,55.82,55.72,55.74,34190.0,44.9091,44.9172,44.8367,44.8528,34190.0
2016-12-30 10:00:00,55.73,55.73,55.6,55.6,48322.0,44.8447,44.8447,44.7401,44.7401,48322.0
2016-12-30 10:10:00,55.61,55.66,55.55,55.59,31695.0,44.7482,44.7884,44.6999,44.7321,31695.0
2016-12-30 10:20:00,55.59,55.59,55.5,55.55,37518.0,44.7321,44.7321,44.6597,44.6999,37518.0
2016-12-30 10:30:00,55.55,55.61,55.4,55.41,92102.0,44.6999,44.7482,44.5792,44.5872,92102.0
2016-12-30 10:40:00,55.42,55.43,55.36,55.41,43823.0,44.5953,44.6033,44.547,44.5872,43823.0
2016-12-30 10:50:00,55.41,55.45,55.36,55.44,38221.0,44.5872,44.6194,44.547,44.6114,38221.0
2016-12-30 11:00:00,55.43,55.45,55.4,55.42,25591.0,44.6033,44.6194,44.5792,44.5953,25591.0
2016-12-30 11:10:00,55.43,55.5,55.42,55.45,20266.0,44.6033,44.6597,44.5953,44.6194,20266.0
2016-12-30 11:20:00,55.46,55.51,55.44,55.45,28394.0,44.6275,44.6677,44.6114,44.6194,28394.0
2016-12-30 11:30:00,55.44,55.5,55.43,55.48,23183.0,44.6114,44.6597,44.6033,44.6436,23183.0
2016-12-30 11:40:00,55.48,55.51,55.47,55.49,33745.0,44.6436,44.6677,44.6355,44.6516,33745.0
2016-12-30 11:50:00,55.5,55.54,55.48,55.5,19011.0,44.6597,44.6919,44.6436,44.6597,19011.0
2016-12-30 12:00:00,55.5,55.51,55.39,55.4,27615.0,44.6597,44.6677,44.5712,44.5792,27615.0
2016-12-30 12:10:00,55.41,55.5,55.4,55.46,37454.0,44.5872,44.6597,44.5792,44.6275,37454.0
2016-12-30 12:20:00,55.47,55.56,55.47,55.52,17063.0,44.6355,44.7079,44.6355,44.6758,17063.0
2016-12-30 12:30:00,55.52,55.53,55.45,55.47,13562.0,44.6758,44.6838,44.6194,44.6355,13562.0
2016-12-30 12:40:00,55.46,55.49,55.45,55.46,13604.0,44.6275,44.6516,44.6194,44.6275,13604.0
2016-12-30 12:50:00,55.46,55.48,55.42,55.48,17669.0,44.6275,44.6436,44.5953,44.6436,17669.0
2016-12-30 13:00:00,55.47,55.49,55.44,55.45,28950.0,44.6355,44.6516,44.6114,44.6194,28950.0
2016-12-30 13:10:00,55.44,55.53,55.44,55.53,19936.0,44.6114,44.6838,44.6114,44.6838,19936.0
2016-12-30 13:20:00,55.52,55.53,55.43,55.44,41547.0,44.6758,44.6838,44.6033,44.6114,41547.0
2016-12-30 13:30:00,55.44,55.49,55.43,55.49,11976.0,44.6114,44.6516,44.6033,44.6516,11976.0
2016-12-30 13:40:00,55.49,55.5,55.43,55.43,14543.0,44.6516,44.6597,44.6033,44.6033,14543.0
2016-12-30 13:50:00,55.44,55.5,55.42,55.42,14266.0,44.6114,44.6597,44.5953,44.5953,14266.0
2016-12-30 14:00:00,55.42,55.44,55.4,55.43,28199.0,44.5953,44.6114,44.5792,44.6033,28199.0
2016-12-30 14:10:00,55.42,55.42,55.35,55.39,50089.0,44.5953,44.5953,44.539,44.5712,50089.0
2016-12-30 14:20:00,55.39,55.4,55.37,55.39,29548.0,44.5712,44.5792,44.5551,44.5712,29548.0
2016-12-30 14:30:00,55.38,55.42,55.35,55.41,32328.0,44.5631,44.5953,44.539,44.5872,32328.0
2016-12-30 14:40:00,55.41,55.42,55.33,55.33,51526.0,44.5872,44.5953,44.5229,44.5229,51526.0
2016-12-30 14:50:00,55.32,55.32,55.27,55.3,37963.0,44.5148,44.5148,44.4746,44.4987,37963.0
2016-12-30 15:00:00,55.3,55.31,55.27,55.28,29319.0,44.4987,44.5068,44.4746,44.4826,29319.0
2016-12-30 15:10:00,55.28,55.32,55.25,55.29,44133.0,44.4826,44.5148,44.4585,44.4907,44133.0
2016-12-30 15:20:00,55.29,55.32,55.28,55.32,57439.0,44.4907,44.5148,44.4826,44.5148,57439.0
2016-12-30 15:30:00,55.32,55.33,55.29,55.32,74499.0,44.5148,44.5229,44.4907,44.5148,74499.0
2016-12-30 15:40:00,55.32,55.34,55.22,55.22,130305.0,44.5148,44.5309,44.4344,44.4344,130305.0
2016-12-30 15:50:00,55.22,55.4,55.2,55.38,324777.0,44.4344,44.5792,44.4183,44.5631,324777.0
2017-01-03 09:30:00,55.32,55.65,54.92,54.95,151757.0,44.5148,44.7804,44.193,44.2171,151757.0
2017-01-03 09:40:00,54.95,55.02,54.46,54.58,365490.0,44.2171,44.2734,43.8228,43.9194,365490.0
2017-01-03 09:50:00,54.57,54.67,54.47,54.51,95455.0,43.9113,43.9918,43.8308,43.863,95455.0
2017-01-03 10:00:00,54.53,54.78,54.51,54.77,93824.0,43.8791,44.0803,43.863,44.0723,93824.0
2017-01-03 10:10:00,54.77,54.79,54.6,54.6,109028.0,44.0723,44.0883,43.9355,43.9355,109028.0
2017-01-03 10:20:00,54.6,54.72,54.53,54.69,111897.0,43.9355,44.032,43.8791,44.0079,111897.0
2017-01-03 10:30:00,54.69,54.72,54.61,54.63,94717.0,44.0079,44.032,43.9435,43.9596,94717.0
2017-01-03 10:40:00,54.62,54.75,54.59,54.69,135068.0,43.9515,44.0562,43.9274,44.0079,135068.0
2017-01-03 10:50:00,54.69,54.75,54.64,54.64,46798.0,44.0079,44.0562,43.9676,43.9676,46798.0
2017-01-03 11:00:00,54.64,54.68,54.56,54.63,73739.0,43.9676,43.9998,43.9033,43.9596,73739.0
2017-01-03 11:10:00,54.63,54.66,54.56,54.57,53998.0,43.9596,43.9837,43.9033,43.9113,53998.0
2017-01-03 11:20:00,54.58,54.68,54.56,54.66,86018.0,43.9194,43.9998,43.9033,43.9837,86018.0
2017-01-03 11:30:00,54.67,54.7,54.62,54.63,77368.0,43.9918,44.0159,43.9515,43.9596,77368.0
2017-01-03 11:40:00,54.63,54.68,54.62,54.67,58360.0,43.9596,43.9998,43.9515,43.9918,58360.0
2017-01-03 11:50:00,54.67,54.73,54.66,54.71,47252.0,43.9918,44.0401,43.9837,44.024,47252.0
2017-01-03 12:00:00,54.72,54.78,54.71,54.78,42719.0,44.032,44.0803,44.024,44.0803,42719.0
2017-01-03 12:10:00,54.78,54.82,54.71,54.78,48775.0,44.0803,44.1125,44.024,44.0803,48775.0
2017-01-03 12:20:00,54.78,54.8,54.74,54.74,56360.0,44.0803,44.0964,44.0481,44.0481,56360.0
2017-01-03 12:30:00,54.74,54.81,54.73,54.73,38049.0,44.0481,44.1044,44.0401,44.0401,38049.0
2017-01-03 12:40:00,54.72,54.74,54.7,54.71,59762.0,44.032,44.0481,44.0159,44.024,59762.0
2017-01-03 12:50:00,54.71,54.72,54.65,54.72,44006.0,44.024,44.032,43.9757,44.032,44006.0
2017-01-03 13:00:00,54.72,54.74,54.63,54.64,24344.0,44.032,44.0481,43.9596,43.9676,24344.0
2017-01-03 13:10:00,54.65,54.73,54.64,54.73,29959.0,43.9757,44.0401,43.9676,44.0401,29959.0
2017-01-03 13:20:00,54.73,54.73,54.68,54.71,28617.0,44.0401,44.0401,43.9998,44.024,28617.0
2017-01-03 13:30:00,54.7,54.71,54.67,54.7,48536.0,44.0159,44.024,43.9918,44.0159,48536.0
2017-01-03 13:40:00,54.71,54.77,54.69,54.72,97103.0,44.024,44.0723,44.0079,44.032,97103.0
2017-01-03 13:50:00,54.72,54.81,54.71,54.76,64790.0,44.032,44.1044,44.024,44.0642,64790.0
2017-01-03 14:00:00,54.76,54.79,54.73,54.77,83467.0,44.0642,44.0883,44.0401,44.0723,83467.0
2017-01-03 14:10:00,54.77,54.78,54.74,54.76,58725.0,44.0723,44.0803,44.0481,44.0642,58725.0
2017-01-03 14:20:00,54.76,54.86,54.76,54.83,96756.0,44.0642,44.1447,44.0642,44.1205,96756.0
2017-01-03 14:30:00,54.83,54.86,54.78,54.79,43506.0,44.1205,44.1447,44.0803,44.0883,43506.0
2017-01-03 14:40:00,54.79,54.82,54.78,54.82,51694.0,44.0883,44.1125,44.0803,44.1125,51694.0
2017-01-03 14:50:00,54.82,54.87,54.79,54.87,62951.0,44.1125,44.1527,44.0883,44.1527,62951.0
2017-01-03 15:00:00,54.87,54.94,54.86,54.92,83012.0,44.1527,44.209,44.1447,44.193,83012.0
2017-01-03 15:10:00,54.91,54.93,54.88,54.91,51858.0,44.1849,44.201,44.1608,44.1849,51858.0
2017-01-03 15:20:00,54.91,54.92,54.82,54.83,59853.0,44.1849,44.193,44.1125,44.1205,59853.0
2017-01-03 15:30:00,54.83,54.88,54.77,54.88,57221.0,44.1205,44.1608,44.0723,44.1608,57221.0
2017-01-03 15:40:00,54.88,55.01,54.87,55.0,134316.0,44.1608,44.2654,44.1527,44.2573,134316.0
2017-01-03 15:50:00,55.0,55.01,54.95,54.99,281701.0,44.2573,44.2654,44.2171,44.2493,281701.0
2017-01-04 09:30:00,54.72,54.99,54.72,54.83,87022.0,44.2954,44.514,44.2954,44.3844,87022.0
2017-01-04 09:40:00,54.83,54.96,54.83,54.86,62669.0,44.3844,44.4897,44.3844,44.4087,62669.0
2017-01-04 09:50:00,54.86,55.0,54.85,54.93,60014.0,44.4087,44.5221,44.4006,44.4654,60014.0
2017-01-04 10:00:00,54.94,54.97,54.86,54.9,60001.0,44.4735,44.4978,44.4087,44.4411,60001.0
2017-01-04 10:10:00,54.9,55.0,54.86,55.0,58062.0,44.4411,44.5221,44.4087,44.5221,58062.0
2017-01-04 10:20:00,55.0,55.0,54.95,54.98,64374.0,44.5221,44.5221,44.4816,44.5059,64374.0
2017-01-04 10:30:00,54.97,55.0,54.94,54.94,61123.0,44.4978,44.5221,44.4735,44.4735,61123.0
2017-01-04 10:40:00,54.95,55.08,54.93,55.0,97416.0,44.4816,44.5868,44.4654,44.5221,97416.0
2017-01-04 10:50:00,55.01,55.18,54.98,55.18,92914.0,44.5301,44.6678,44.5059,44.6678,92914.0
2017-01-04 11:00:00,55.17,55.18,55.08,55.09,48878.0,44.6597,44.6678,44.5868,44.5949,48878.0
2017-01-04 11:10:00,55.09,55.11,55.04,55.07,41777.0,44.5949,44.6111,44.5544,44.5787,41777.0
2017-01-04 11:20:00,55.07,55.1,55.0,55.06,51467.0,44.5787,44.603,44.5221,44.5706,51467.0
2017-01-04 11:30:00,55.06,55.14,55.05,55.12,41789.0,44.5706,44.6354,44.5625,44.6192,41789.0
2017-01-04 11:40:00,55.12,55.13,55.05,55.06,53689.0,44.6192,44.6273,44.5625,44.5706,53689.0
2017-01-04 11:50:00,55.07,55.08,55.02,55.05,37821.0,44.5787,44.5868,44.5382,44.5625,37821.0
2017-01-04 12:00:00,55.06,55.09,54.97,55.09,63150.0,44.5706,44.5949,44.4978,44.5949,63150.0
2017-01-04 12:10:00,55.09,55.14,55.06,55.06,32552.0,44.5949,44.6354,44.5706,44.5706,32552.0
2017-01-04 12:20:00,55.07,55.11,54.99,55.0,60497.0,44.5787,44.6111,44.514,44.5221,60497.0
2017-01-04 12:30:00,54.99,55.01,54.95,54.96,23018.0,44.514,44.5301,44.4816,44.4897,23018.0
2017-01-04 12:40:00,54.96,55.06,54.95,55.06,48321.0,44.4897,44.5706,44.4816,44.5706,48321.0
2017-01-04 12:50:00,55.05,55.11,55.03,55.04,58184.0,44.5625,44.6111,44.5463,44.5544,58184.0
2017-01-04 13:00:00,55.04,55.04,54.97,55.01,44330.0,44.5544,44.5544,44.4978,44.5301,44330.0
2017-01-04 13:10:00,55.01,55.03,54.96,54.99,36302.0,44.5301,44.5463,44.4897,44.514,36302.0
2017-01-04 13:20:00,55.0,55.0,54.97,54.97,22263.0,44.5221,44.5221,44.4978,44.4978,22263.0
2017-01-04 13:30:00,54.98,54.98,54.94,54.97,41523.0,44.5059,44.5059,44.4735,44.4978,41523.0
2017-01-04 13:40:00,54.97,55.12,54.93,55.11,113909.0,44.4978,44.6192,44.4654,44.6111,113909.0
2017-01-04 13:50:00,55.12,55.18,55.08,55.16,52854.0,44.6192,44.6678,44.5868,44.6516,52854.0
2017-01-04 14:00:00,55.16,55.23,55.15,55.2,101445.0,44.6516,44.7082,44.6435,44.684,101445.0
2017-01-04 14:10:00,55.19,55.26,55.15,55.25,43973.0,44.6759,44.7325,44.6435,44.7244,43973.0
2017-01-04 14:20:00,55.25,55.33,55.21,55.27,65717.0,44.7244,44.7892,44.692,44.7406,65717.0
2017-01-04 14:30:00,55.27,55.27,55.19,55.23,41685.0,44.7406,44.7406,44.6759,44.7082,41685.0
2017-01-04 14:40:00,55.23,55.24,55.16,55.22,51425.0,44.7082,44.7163,44.6516,44.7001,51425.0
2017-01-04 14:50:00,55.22,55.22,55.16,55.2,49207.0,44.7001,44.7001,44.6516,44.684,49207.0
2017-01-04 15:00:00,55.2,55.29,55.19,55.27,42993.0,44.684,44.7568,44.6759,44.7406,42993.0
2017-01-04 15:10:00,55.28,55.28,55.19,55.21,64728.0,44.7487,44.7487,44.6759,44.692,64728.0
2017-01-04 15:20:00,55.21,55.25,55.16,55.2,50152.0,44.692,44.7244,44.6516,44.684,50152.0
2017-01-04 15:30:00,55.19,55.23,55.17,55.23,67247.0,44.6759,44.7082,44.6597,44.7082,67247.0
2017-01-04 15:40:00,55.23,55.23,55.14,55.14,122701.0,44.7082,44.7082,44.6354,44.6354,122701.0
2017-01-04 15:50:00,55.14,55.21,55.11,55.16,201262.0,44.6354,44.692,44.6111,44.6516,201262.0
2017-01-05 09:30:00,54.9,55.12,54.9,55.03,68863.0,44.4411,44.6192,44.4411,44.5463,68863.0
2017-01-05 09:40:00,55.02,55.17,55.02,55.16,28139.0,44.5382,44.6597,44.5382,44.6516,28139.0
2017-01-05 09:50:00,55.17,55.17,55.0,55.02,30385.0,44.6597,44.6597,44.5221,44.5382,30385.0
2017-01-05 10:00:00,55.02,55.07,54.96,55.01,53601.0,44.5382,44.5787,44.4897,44.5301,53601.0
2017-01-05 10:10:00,55.01,55.03,54.94,54.95,36286.0,44.5301,44.5463,44.4735,44.4816,36286.0
2017-01-05 10:20:00,54.96,55.03,54.93,55.01,51836.0,44.4897,44.5463,44.4654,44.5301,51836.0
2017-01-05 10:30:00,55.01,55.08,54.99,55.02,51704.0,44.5301,44.5868,44.514,44.5382,51704.0
2017-01-05 10:40:00,55.03,55.16,55.03,55.16,47696.0,44.5463,44.6516,44.5463,44.6516,47696.0
2017-01-05 10:50:00,55.15,55.27,55.15,55.22,56211.0,44.6435,44.7406,44.6435,44.7001,56211.0
2017-01-05 11:00:00,55.22,55.24,55.16,55.18,63201.0,44.7001,44.7163,44.6516,44.6678,63201.0
2017-01-05 11:10:00,55.18,55.19,55.14,55.18,27789.0,44.6678,44.6759,44.6354,44.6678,27789.0
2017-01-05 11:20:00,55.17,55.3,55.14,55.28,39796.0,44.6597,44.7649,44.6354,44.7487,39796.0
2017-01-05 11:30:00,55.28,55.29,55.22,55.26,28593.0,44.7487,44.7568,44.7001,44.7325,28593.0
2017-01-05 11:40:00,55.25,55.28,55.17,55.19,68163.0,44.7244,44.7487,44.6597,44.6759,68163.0
2017-01-05 11:50:00,55.19,55.21,55.15,55.16,27309.0,44.6759,44.692,44.6435,44.6516,27309.0
2017-01-05 12:00:00,55.16,55.22,55.14,55.16,53899.0,44.6516,44.7001,44.6354,44.6516,53899.0
2017-01-05 12:10:00,55.16,55.18,55.11,55.16,56220.0,44.6516,44.6678,44.6111,44.6516,56220.0
2017-01-05 12:20:00,55.17,55.21,55.16,55.18,35974.0,44.6597,44.692,44.6516,44.6678,35974.0
2017-01-05 12:30:00,55.17,55.17,55.06,55.08,40007.0,44.6597,44.6597,44.5706,44.5868,40007.0
2017-01-05 12:40:00,55.09,55.1,55.03,55.05,29253.0,44.5949,44.603,44.5463,44.5625,29253.0
2017-01-05 12:50:00,55.05,55.14,55.05,55.13,30984.0,44.5625,44.6354,44.5625,44.6273,30984.0
2017-01-05 13:00:00,55.12,55.18,55.1,55.13,35344.0,44.6192,44.6678,44.603,44.6273,35344.0
2017-01-05 13:10:00,55.13,55.13,55.08,55.08,18623.0,44.6273,44.6273,44.5868,44.5868,18623.0
2017-01-05 13:20:00,55.08,55.08,55.02,55.04,51075.0,44.5868,44.5868,44.5382,44.5544,51075.0
2017-01-05 13:30:00,55.04,55.12,55.0,55.11,42502.0,44.5544,44.6192,44.5221,44.6111,42502.0
2017-01-05 13:40:00,55.11,55.14,55.09,55.14,49614.0,44.6111,44.6354,44.5949,44.6354,49614.0
2017-01-05 13:50:00,55.14,55.16,55.09,55.09,41220.0,44.6354,44.6516,44.5949,44.5949,41220.0
2017-01-05 14:00:00,55.09,55.15,55.09,55.14,58910.0,44.5949,44.6435,44.5949,44.6354,58910.0
2017-01-05 14:10:00,55.14,55.23,55.13,55.2,58657.0,44.6354,44.7082,44.6273,44.684,58657.0
2017-01-05 14:20:00,55.2,55.23,55.12,55.12,94274.0,44.684,44.7082,44.6192,44.6192,94274.0
2017-01-05 14:30:00,55.13,55.2,55.12,55.18,54220.0,44.6273,44.684,44.6192,44.6678,54220.0
2017-01-05 14:40:00,55.18,55.21,55.16,55.16,99062.0,44.6678,44.692,44.6516,44.6516,99062.0
2017-01-05 14:50:00,55.17,55.22,55.17,55.19,46959.0,44.6597,44.7001,44.6597,44.6759,46959.0
2017-01-05 15:00:00,55.18,55.22,55.13,55.13,165437.0,44.6678,44.7001,44.6273,44.6273,165437.0
2017-01-05 15:10:00,55.13,55.13,55.04,55.04,61942.0,44.6273,44.6273,44.5544,44.5544,61942.0
2017-01-05 15:20:00,55.04,55.09,55.04,55.08,47573.0,44.5544,44.5949,44.5544,44.5868,47573.0
2017-01-05 15:30:00,55.08,55.08,55.04,55.07,75515.0,44.5868,44.5868,44.5544,44.5787,75515.0
2017-01-05 15:40:00,55.06,55.07,54.96,55.03,162373.0,44.5706,44.5787,44.4897,44.5463,162373.0
2017-01-05 15:50:00,55.03,55.05,54.99,55.0,472915.0,44.5463,44.5625,44.514,44.5221,472915.0
2017-01-06 09:30:00,54.86,54.89,54.77,54.87,51989.0,44.4087,44.433,44.3359,44.4168,51989.0
2017-01-06 09:40:00,54.86,54.92,54.77,54.8,42350.0,44.4087,44.4573,44.3359,44.3602,42350.0
2017-01-06 09:50:00,54.8,54.93,54.79,54.91,43252.0,44.3602,44.4654,44.3521,44.4492,43252.0
2017-01-06 10:00:00,54.91,54.92,54.82,54.91,58072.0,44.4492,44.4573,44.3763,44.4492,58072.0
2017-01-06 10:10:00,54.91,55.0,54.89,54.97,50827.0,44.4492,44.5221,44.433,44.4978,50827.0
2017-01-06 10:20:00,54.97,55.0,54.91,54.94,72290.0,44.4978,44.5221,44.4492,44.4735,72290.0
2017-01-06 10:30:00,54.95,55.05,54.93,55.03,133184.0,44.4816,44.5625,44.4654,44.5463,133184.0
2017-01-06 10:40:00,55.03,55.19,55.01,55.12,90216.0,44.5463,44.6759,44.5301,44.6192,90216.0
2017-01-06 10:50:00,55.12,55.19,55.08,55.16,214474.0,44.6192,44.6759,44.5868,44.6516,214474.0
2017-01-06 11:00:00,55.16,55.29,55.13,55.29,145034.0,44.6516,44.7568,44.6273,44.7568,145034.0
2017-01-06 11:10:00,55.28,55.36,55.28,55.3,62176.0,44.7487,44.8135,44.7487,44.7649,62176.0
2017-01-06 11:20:00,55.3,55.4,55.29,55.32,105655.0,44.7649,44.8458,44.7568,44.7811,105655.0
2017-01-06 11:30:00,55.33,55.37,55.31,55.36,48294.0,44.7892,44.8216,44.773,44.8135,48294.0
2017-01-06 11:40:00,55.36,55.47,55.36,55.45,72006.0,44.8135,44.9025,44.8135,44.8863,72006.0
2017-01-06 11:50:00,55.45,55.48,55.38,55.39,74253.0,44.8863,44.9106,44.8297,44.8378,74253.0
2017-01-06 12:00:00,55.39,55.51,55.36,55.5,42966.0,44.8378,44.9349,44.8135,44.9268,42966.0
2017-01-06 12:10:00,55.5,55.55,55.47,55.5,87231.0,44.9268,44.9673,44.9025,44.9268,87231.0
2017-01-06 12:20:00,55.5,55.63,55.49,55.57,110013.0,44.9268,45.032,44.9187,44.9835,110013.0
2017-01-06 12:30:00,55.57,55.62,55.55,55.6,111034.0,44.9835,45.0239,44.9673,45.0077,111034.0
2017-01-06 12:40:00,55.6,55.61,55.56,55.58,84292.0,45.0077,45.0158,44.9754,44.9916,84292.0
2017-01-06 12:50:00,55.59,55.66,55.57,55.64,137263.0,44.9997,45.0563,44.9835,45.0401,137263.0
2017-01-06 13:00:00,55.64,55.66,55.5,55.5,103732.0,45.0401,45.0563,44.9268,44.9268,103732.0
2017-01-06 13:10:00,55.5,55.55,55.47,55.55,73253.0,44.9268,44.9673,44.9025,44.9673,73253.0
2017-01-06 13:20:00,55.55,55.63,55.51,55.53,99053.0,44.9673,45.032,44.9349,44.9511,99053.0
2017-01-06 13:30:00,55.52,55.54,55.36,55.39,154155.0,44.943,44.9592,44.8135,44.8378,154155.0
2017-01-06 13:40:00,55.39,55.41,55.36,55.37,134899.0,44.8378,44.8539,44.8135,44.8216,134899.0
2017-01-06 13:50:00,55.37,55.41,55.36,55.39,81404.0,44.8216,44.8539,44.8135,44.8378,81404.0
2017-01-06 14:00:00,55.39,55.43,55.33,55.4,195639.0,44.8378,44.8701,44.7892,44.8458,195639.0
2017-01-06 14:10:00,55.4,55.48,55.37,55.46,231547.0,44.8458,44.9106,44.8216,44.8944,231547.0
2017-01-06 14:20:00,55.46,55.52,55.45,55.49,90404.0,44.8944,44.943,44.8863,44.9187,90404.0
2017-01-06 14:30:00,55.48,55.56,55.46,55.49,119955.0,44.9106,44.9754,44.8944,44.9187,119955.0
2017-01-06 14:40:00,55.48,55.51,55.42,55.46,87685.0,44.9106,44.9349,44.862,44.8944,87685.0
2017-01-06 14:50:00,55.45,55.48,55.4,55.46,55002.0,44.8863,44.9106,44.8458,44.8944,55002.0
2017-01-06 15:00:00,55.45,55.54,55.41,55.46,131267.0,44.8863,44.9592,44.8539,44.8944,131267.0
2017-01-06 15:10:00,55.46,55.49,55.42,55.44,121753.0,44.8944,44.9187,44.862,44.8782,121753.0
2017-01-06 15:20:00,55.44,55.46,55.41,55.41,101403.0,44.8782,44.8944,44.8539,44.8539,101403.0
2017-01-06 15:30:00,55.41,55.44,55.37,55.43,135448.0,44.8539,44.8782,44.8216,44.8701,135448.0
2017-01-06 15:40:00,55.43,55.48,55.41,55.43,146605.0,44.8701,44.9106,44.8539,44.8701,146605.0
2017-01-06 15:50:00,55.43,55.45,55.36,55.39,269547.0,44.8701,44.8863,44.8135,44.8378,269547.0
2017-01-09 09:30:00,55.5,55.95,55.46,55.95,299459.0,44.9268,45.2911,44.8944,45.2911,299459.0
2017-01-09 09:40:00,55.93,55.94,55.72,55.77,111755.0,45.2749,45.283,45.1049,45.1454,111755.0
2017-01-09 09:50:00,55.77,55.78,55.58,55.64,79309.0,45.1454,45.1535,44.9916,45.0401,79309.0
2017-01-09 10:00:00,55.63,55.65,55.57,55.59,65931.0,45.032,45.0482,44.9835,44.9997,65931.0
2017-01-09 10:10:00,55.59,55.68,55.57,55.62,53560.0,44.9997,45.0725,44.9835,45.0239,53560.0
2017-01-09 10:20:00,55.61,55.67,55.58,55.65,57155.0,45.0158,45.0644,44.9916,45.0482,57155.0
2017-01-09 10:30:00,55.66,55.68,55.56,55.59,60417.0,45.0563,45.0725,44.9754,44.9997,60417.0
2017-01-09 10:40:00,55.6,55.66,55.56,55.6,84600.0,45.0077,45.0563,44.9754,45.0077,84600.0
2017-01-09 10:50:00,55.6,55.77,55.58,55.77,76342.0,45.0077,45.1454,44.9916,45.1454,76342.0
2017-01-09 11:00:00,55.76,55.77,55.67,55.72,95015.0,45.1373,45.1454,45.0644,45.1049,95015.0
2017-01-09 11:10:00,55.73,55.73,55.58,55.59,47518.0,45.113,45.113,44.9916,44.9997,47518.0
2017-01-09 11:20:00,55.6,55.65,55.59,55.63,46816.0,45.0077,45.0482,44.9997,45.032,46816.0
2017-01-09 11:30:00,55.62,55.62,55.54,55.57,54320.0,45.0239,45.0239,44.9592,44.9835,54320.0
2017-01-09 11:40:00,55.57,55.63,55.54,55.57,59797.0,44.9835,45.032,44.9592,44.9835,59797.0
2017-01-09 11:50:00,55.58,55.62,55.54,55.59,54133.0,44.9916,45.0239,44.9592,44.9997,54133.0
2017-01-09 12:00:00,55.59,55.69,55.58,55.68,45889.0,44.9997,45.0806,44.9916,45.0725,45889.0
2017-01-09 12:10:00,55.68,55.72,55.67,55.69,73190.0,45.0725,45.1049,45.0644,45.0806,73190.0
2017-01-09 12:20:00,55.69,55.75,55.67,55.75,40941.0,45.0806,45.1292,45.0644,45.1292,40941.0
2017-01-09 12:30:00,55.74,55.75,55.64,55.66,42122.0,45.1211,45.1292,45.0401,45.0563,42122.0
2017-01-09 12:40:00,55.67,55.72,55.65,55.66,34100.0,45.0644,45.1049,45.0482,45.0563,34100.0
2017-01-09 12:50:00,55.67,55.72,55.65,55.71,30028.0,45.0644,45.1049,45.0482,45.0968,30028.0
2017-01-09 13:00:00,55.71,55.72,55.66,55.69,27222.0,45.0968,45.1049,45.0563,45.0806,27222.0
2017-01-09 13:10:00,55.69,55.71,55.64,55.71,64684.0,45.0806,45.0968,45.0401,45.0968,64684.0
2017-01-09 13:20:00,55.7,55.71,55.64,55.65,58381.0,45.0887,45.0968,45.0401,45.0482,58381.0
2017-01-09 13:30:00,55.65,55.67,55.64,55.65,37367.0,45.0482,45.0644,45.0401,45.0482,37367.0
2017-01-09 13:40:00,55.65,55.71,55.64,55.71,44726.0,45.0482,45.0968,45.0401,45.0968,44726.0
2017-01-09 13:50:00,55.7,55.71,55.67,55.69,46311.0,45.0887,45.0968,45.0644,45.0806,46311.0
2017-01-09 14:00:00,55.69,55.72,55.68,55.68,55470.0,45.0806,45.1049,45.0725,45.0725,55470.0
2017-01-09 14:10:00,55.68,55.7,55.62,55.68,49018.0,45.0725,45.0887,45.0239,45.0725,49018.0
2017-01-09 14:20:00,55.69,55.72,55.65,55.7,74151.0,45.0806,45.1049,45.0482,45.0887,74151.0
2017-01-09 14:30:00,55.71,55.72,55.62,55.62,58958.0,45.0968,45.1049,45.0239,45.0239,58958.0
2017-01-09 14:40:00,55.61,55.66,55.61,55.66,64881.0,45.0158,45.0563,45.0158,45.0563,64881.0
2017-01-09 14:50:00,55.65,55.7,55.64,55.64,53590.0,45.0482,45.0887,45.0401,45.0401,53590.0
2017-01-09 15:00:00,55.65,55.7,55.61,55.66,82092.0,45.0482,45.0887,45.0158,45.0563,82092.0
2017-01-09 15:10:00,55.66,55.69,55.58,55.6,55096.0,45.0563,45.0806,44.9916,45.0077,55096.0
2017-01-09 15:20:00,55.61,55.72,55.58,55.71,156455.0,45.0158,45.1049,44.9916,45.0968,156455.0
2017-01-09 15:30:00,55.71,55.73,55.67,55.7,87316.0,45.0968,45.113,45.0644,45.0887,87316.0
2017-01-09 15:40:00,55.7,55.7,55.64,55.67,142858.0,45.0887,45.0887,45.0401,45.0644,142858.0
2017-01-09 15:50:00,55.68,55.7,55.6,55.67,310250.0,45.0725,45.0887,45.0077,45.0644,310250.0
2017-01-10 09:30:00,55.56,55.65,55.5,55.59,83064.0,44.9754,45.0482,44.9268,44.9997,83064.0
2017-01-10 09:40:00,55.62,55.63,55.49,55.56,57182.0,45.0239,45.032,44.9187,44.9754,57182.0
2017-01-10 09:50:00,55.56,55.57,55.37,55.37,49682.0,44.9754,44.9835,44.8216,44.8216,49682.0
2017-01-10 10:00:00,55.39,55.49,55.38,55.46,54047.0,44.8378,44.9187,44.8297,44.8944,54047.0
2017-01-10 10:10:00,55.48,55.56,55.46,55.46,45215.0,44.9106,44.9754,44.8944,44.8944,45215.0
2017-01-10 10:20:00,55.47,55.47,55.35,55.44,51423.0,44.9025,44.9025,44.8054,44.8782,51423.0
2017-01-10 10:30:00,55.44,55.5,55.42,55.42,35623.0,44.8782,44.9268,44.862,44.862,35623.0
2017-01-10 10:40:00,55.43,55.45,55.35,55.38,38340.0,44.8701,44.8863,44.8054,44.8297,38340.0
2017-01-10 10:50:00,55.37,55.52,55.36,55.48,49451.0,44.8216,44.943,44.8135,44.9106,49451.0
2017-01-10 11:00:00,55.48,55.49,55.44,55.46,38835.0,44.9106,44.9187,44.8782,44.8944,38835.0
2017-01-10 11:10:00,55.47,55.48,55.43,55.45,35890.0,44.9025,44.9106,44.8701,44.8863,35890.0
2017-01-10 11:20:00,55.44,55.54,55.44,55.49,59552.0,44.8782,44.9592,44.8782,44.9187,59552.0
2017-01-10 11:30:00,55.49,55.5,55.43,55.46,64092.0,44.9187,44.9268,44.8701,44.8944,64092.0
2017-01-10 11:40:00,55.46,55.49,55.42,55.48,25666.0,44.8944,44.9187,44.862,44.9106,25666.0
2017-01-10 11:50:00,55.48,55.5,55.46,55.5,41148.0,44.9106,44.9268,44.8944,44.9268,41148.0
2017-01-10 12:00:00,55.5,55.51,55.49,55.51,27083.0,44.9268,44.9349,44.9187,44.9349,27083.0
2017-01-10 12:10:00,55.51,55.58,55.5,55.55,97469.0,44.9349,44.9916,44.9268,44.9673,97469.0
2017-01-10 12:20:00,55.56,55.56,55.5,55.55,37116.0,44.9754,44.9754,44.9268,44.9673,37116.0
2017-01-10 12:30:00,55.55,55.56,55.52,55.55,37540.0,44.9673,44.9754,44.943,44.9673,37540.0
2017-01-10 12:40:00,55.54,55.55,55.41,55.42,63290.0,44.9592,44.9673,44.8539,44.862,63290.0
2017-01-10 12:50:00,55.41,55.43,55.37,55.37,34082.0,44.8539,44.8701,44.8216,44.8216,34082.0
2017-01-10 13:00:00,55.37,55.55,55.37,55.53,61248.0,44.8216,44.9673,44.8216,44.9511,61248.0
2017-01-10 13:10:00,55.52,55.52,55.44,55.45,24450.0,44.943,44.943,44.8782,44.8863,24450.0
2017-01-10 13:20:00,55.45,55.47,55.41,55.42,47870.0,44.8863,44.9025,44.8539,44.862,47870.0
2017-01-10 13:30:00,55.43,55.43,55.38,55.41,45960.0,44.8701,44.8701,44.8297,44.8539,45960.0
2017-01-10 13:40:00,55.4,55.41,55.29,55.32,52334.0,44.8458,44.8539,44.7568,44.7811,52334.0
2017-01-10 13:50:00,55.32,55.32,55.19,55.22,42419.0,44.7811,44.7811,44.6759,44.7001,42419.0
2017-01-10 14:00:00,55.21,55.23,55.15,55.19,29287.0,44.692,44.7082,44.6435,44.6759,29287.0
2017-01-10 14:10:00,55.19,55.27,55.19,55.23,34529.0,44.6759,44.7406,44.6759,44.7082,34529.0
2017-01-10 14:20:00,55.24,55.25,55.15,55.17,51317.0,44.7163,44.7244,44.6435,44.6597,51317.0
2017-01-10 14:30:00,55.17,55.26,55.16,55.25,26372.0,44.6597,44.7325,44.6516,44.7244,26372.0
2017-01-10 14:40:00,55.25,55.28,55.21,55.21,30405.0,44.7244,44.7487,44.692,44.692,30405.0
2017-01-10 14:50:00,55.21,55.23,55.18,55.22,31862.0,44.692,44.7082,44.6678,44.7001,31862.0
2017-01-10 15:00:00,55.23,55.27,55.21,55.27,41621.0,44.7082,44.7406,44.692,44.7406,41621.0
2017-01-10 15:10:00,55.26,55.27,55.22,55.27,33695.0,44.7325,44.7406,44.7001,44.7406,33695.0
2017-01-10 15:20:00,55.27,55.3,55.26,55.28,40790.0,44.7406,44.7649,44.7325,44.7487,40790.0
2017-01-10 15:30:00,55.27,55.37,55.26,55.36,74538.0,44.7406,44.8216,44.7325,44.8135,74538.0
2017-01-10 15:40:00,55.35,55.4,55.33,55.38,119914.0,44.8054,44.8458,44.7892,44.8297,119914.0
2017-01-10 15:50:00,55.37,55.44,55.33,55.33,292905.0,44.8216,44.8782,44.7892,44.7892,292905.0
2017-01-11 09:30:00,55.17,55.24,54.91,55.24,98028.0,44.6597,44.7163,44.4492,44.7163,98028.0
2017-01-11 09:40:00,55.26,55.33,55.18,55.28,37019.0,44.7325,44.7892,44.6678,44.7487,37019.0
2017-01-11 09:50:00,55.27,55.31,55.17,55.3,74732.0,44.7406,44.773,44.6597,44.7649,74732.0
2017-01-11 10:00:00,55.31,55.4,55.3,55.32,70674.0,44.773,44.8458,44.7649,44.7811,70674.0
2017-01-11 10:10:00,55.31,55.32,55.24,55.29,37637.0,44.773,44.7811,44.7163,44.7568,37637.0
2017-01-11 10:20:00,55.29,55.37,55.26,55.35,41606.0,44.7568,44.8216,44.7325,44.8054,41606.0
2017-01-11 10:30:00,55.34,55.38,55.3,55.31,72950.0,44.7973,44.8297,44.7649,44.773,72950.0
2017-01-11 10:40:00,55.3,55.35,55.26,55.3,54751.0,44.7649,44.8054,44.7325,44.7649,54751.0
2017-01-11 10:50:00,55.3,55.31,55.22,55.24,24737.0,44.7649,44.773,44.7001,44.7163,24737.0
2017-01-11 11:00:00,55.23,55.32,55.19,55.32,42066.0,44.7082,44.7811,44.6759,44.7811,42066.0
2017-01-11 11:10:00,55.31,55.33,55.25,55.29,22028.0,44.773,44.7892,44.7244,44.7568,22028.0
2017-01-11 11:20:00,55.29,55.34,55.21,55.22,46740.0,44.7568,44.7973,44.692,44.7001,46740.0
2017-01-11 11:30:00,55.23,55.25,55.16,55.24,45180.0,44.7082,44.7244,44.6516,44.7163,45180.0
2017-01-11 11:40:00,55.23,55.31,55.2,55.27,22967.0,44.7082,44.773,44.684,44.7406,22967.0
2017-01-11 11:50:00,55.26,55.35,55.26,55.32,48796.0,44.7325,44.8054,44.7325,44.7811,48796.0
2017-01-11 12:00:00,55.32,55.33,55.28,55.32,24146.0,44.7811,44.7892,44.7487,44.7811,24146.0
2017-01-11 12:10:00,55.33,55.36,55.26,55.31,49163.0,44.7892,44.8135,44.7325,44.773,49163.0
2017-01-11 12:20:00,55.3,55.37,55.25,55.35,36461.0,44.7649,44.8216,44.7244,44.8054,36461.0
2017-01-11 12:30:00,55.35,55.36,55.3,55.33,28235.0,44.8054,44.8135,44.7649,44.7892,28235.0
2017-01-11 12:40:00,55.32,55.32,55.18,55.23,49179.0,44.7811,44.7811,44.6678,44.7082,49179.0
2017-01-11 12:50:00,55.23,55.26,55.2,55.22,39550.0,44.7082,44.7325,44.684,44.7001,39550.0
2017-01-11 13:00:00,55.22,55.27,55.21,55.24,34833.0,44.7001,44.7406,44.692,44.7163,34833.0
2017-01-11 13:10:00,55.23,55.23,55.14,55.2,56649.0,44.7082,44.7082,44.6354,44.684,56649.0
2017-01-11 13:20:00,55.21,55.23,55.14,55.16,41148.0,44.692,44.7082,44.6354,44.6516,41148.0
2017-01-11 13:30:00,55.15,55.28,55.13,55.23,49197.0,44.6435,44.7487,44.6273,44.7082,49197.0
2017-01-11 13:40:00,55.23,55.27,55.21,55.25,48454.0,44.7082,44.7406,44.692,44.7244,48454.0
2017-01-11 13:50:00,55.25,55.32,55.24,55.27,43953.0,44.7244,44.7811,44.7163,44.7406,43953.0
2017-01-11 14:00:00,55.27,55.28,55.2,55.21,57104.0,44.7406,44.7487,44.684,44.692,57104.0
2017-01-11 14:10:00,55.2,55.24,55.17,55.2,49469.0,44.684,44.7163,44.6597,44.684,49469.0
2017-01-11 14:20:00,55.19,55.25,55.15,55.24,69831.0,44.6759,44.7244,44.6435,44.7163,69831.0
2017-01-11 14:30:00,55.23,55.28,55.2,55.23,51830.0,44.7082,44.7487,44.684,44.7082,51830.0
2017-01-11 14:40:00,55.24,55.29,55.23,55.26,33139.0,44.7163,44.7568,44.7082,44.7325,33139.0
2017-01-11 14:50:00,55.25,55.27,55.24,55.24,45893.0,44.7244,44.7406,44.7163,44.7163,45893.0
2017-01-11 15:00:00,55.25,55.28,55.2,55.2,37169.0,44.7244,44.7487,44.684,44.684,37169.0
2017-01-11 15:10:00,55.21,55.25,55.2,55.24,38458.0,44.692,44.7244,44.684,44.7163,38458.0
2017-01-11 15:20:00,55.25,55.26,55.19,55.2,44162.0,44.7244,44.7325,44.6759,44.684,44162.0
2017-01-11 15:30:00,55.21,55.23,55.2,55.22,91531.0,44.692,44.7082,44.684,44.7001,91531.0
2017-01-11 15:40:00,55.22,55.24,55.18,55.18,138665.0,44.7001,44.7163,44.6678,44.6678,138665.0
2017-01-11 15:50:00,55.18,55.3,55.16,55.29,362046.0,44.6678,44.7649,44.6516,44.7568,362046.0
2017-01-12 09:30:00,55.12,55.29,54.97,54.99,65586.0,44.6192,44.7568,44.4978,44.514,65586.0
2017-01-12 09:40:00,54.99,55.09,54.99,55.06,80319.0,44.514,44.5949,44.514,44.5706,80319.0
2017-01-12 09:50:00,55.06,55.15,55.01,55.03,74866.0,44.5706,44.6435,44.5301,44.5463,74866.0
2017-01-12 10:00:00,55.03,55.13,54.91,54.96,62696.0,44.5463,44.6273,44.4492,44.4897,62696.0
2017-01-12 10:10:00,54.97,55.04,54.95,54.95,35269.0,44.4978,44.5544,44.4816,44.4816,35269.0
2017-01-12 10:20:00,54.94,54.99,54.9,54.91,38856.0,44.4735,44.514,44.4411,44.4492,38856.0
2017-01-12 10:30:00,54.9,54.93,54.85,54.86,49244.0,44.4411,44.4654,44.4006,44.4087,49244.0
2017-01-12 10:40:00,54.87,54.93,54.84,54.9,58132.0,44.4168,44.4654,44.3925,44.4411,58132.0
2017-01-12 10:50:00,54.91,54.93,54.84,54.85,62661.0,44.4492,44.4654,44.3925,44.4006,62661.0
2017-01-12 11:00:00,54.84,54.88,54.76,54.8,48395.0,44.3925,44.4249,44.3278,44.3602,48395.0
2017-01-12 11:10:00,54.81,54.9,54.78,54.82,41129.0,44.3682,44.4411,44.344,44.3763,41129.0
2017-01-12 11:20:00,54.81,54.83,54.79,54.81,32849.0,44.3682,44.3844,44.3521,44.3682,32849.0
2017-01-12 11:30:00,54.81,54.85,54.78,54.8,59279.0,44.3682,44.4006,44.344,44.3602,59279.0
2017-01-12 11:40:00,54.81,54.81,54.71,54.71,72828.0,44.3682,44.3682,44.2873,44.2873,72828.0
2017-01-12 11:50:00,54.71,54.73,54.68,54.69,32823.0,44.2873,44.3035,44.263,44.2711,32823.0
2017-01-12 12:00:00,54.69,54.78,54.67,54.75,29312.0,44.2711,44.344,44.2549,44.3197,29312.0
2017-01-12 12:10:00,54.75,54.79,54.68,54.68,64474.0,44.3197,44.3521,44.263,44.263,64474.0
2017-01-12 12:20:00,54.69,54.74,54.67,54.7,49673.0,44.2711,44.3116,44.2549,44.2792,49673.0
2017-01-12 12:30:00,54.71,54.78,54.71,54.77,38780.0,44.2873,44.344,44.2873,44.3359,38780.0
2017-01-12 12:40:00,54.77,54.79,54.74,54.75,51047.0,44.3359,44.3521,44.3116,44.3197,51047.0
2017-01-12 12:50:00,54.75,54.85,54.74,54.83,27307.0,44.3197,44.4006,44.3116,44.3844,27307.0
2017-01-12 13:00:00,54.84,54.88,54.81,54.87,36261.0,44.3925,44.4249,44.3682,44.4168,36261.0
2017-01-12 13:10:00,54.87,54.89,54.84,54.87,21177.0,44.4168,44.433,44.3925,44.4168,21177.0
2017-01-12 13:20:00,54.87,54.87,54.82,54.86,32192.0,44.4168,44.4168,44.3763,44.4087,32192.0
2017-01-12 13:30:00,54.86,54.89,54.85,54.89,25443.0,44.4087,44.433,44.4006,44.433,25443.0
2017-01-12 13:40:00,54.89,54.89,54.81,54.82,45755.0,44.433,44.433,44.3682,44.3763,45755.0
2017-01-12 13:50:00,54.81,54.84,54.76,54.84,27289.0,44.3682,44.3925,44.3278,44.3925,27289.0
2017-01-12 14:00:00,54.84,54.86,54.82,54.86,17816.0,44.3925,44.4087,44.3763,44.4087,17816.0
2017-01-12 14:10:00,54.86,54.9,54.85,54.88,44522.0,44.4087,44.4411,44.4006,44.4249,44522.0
2017-01-12 14:20:00,54.89,54.92,54.86,54.9,35979.0,44.433,44.4573,44.4087,44.4411,35979.0
2017-01-12 14:30:00,54.91,54.97,54.9,54.95,83977.0,44.4492,44.4978,44.4411,44.4816,83977.0
2017-01-12 14:40:00,54.94,54.95,54.84,54.85,32416.0,44.4735,44.4816,44.3925,44.4006,32416.0
2017-01-12 14:50:00,54.85,54.9,54.85,54.9,34233.0,44.4006,44.4411,44.4006,44.4411,34233.0
2017-01-12 15:00:00,54.9,54.9,54.85,54.85,31997.0,44.4411,44.4411,44.4006,44.4006,31997.0
2017-01-12 15:10:00,54.85,54.86,54.81,54.84,42502.0,44.4006,44.4087,44.3682,44.3925,42502.0
2017-01-12 15:20:00,54.84,54.86,54.8,54.82,33790.0,44.3925,44.4087,44.3602,44.3763,33790.0
2017-01-12 15:30:00,54.81,54.9,54.81,54.89,57410.0,44.3682,44.4411,44.3682,44.433,57410.0
2017-01-12 15:40:00,54.89,54.97,54.86,54.94,77496.0,44.433,44.4978,44.4087,44.4735,77496.0
2017-01-12 15:50:00,54.95,54.95,54.88,54.89,207167.0,44.4816,44.4816,44.4249,44.433,207167.0
2017-01-13 09:30:00,55.0,55.14,54.86,54.96,57321.0,44.5221,44.6354,44.4087,44.4897,57321.0
2017-01-13 09:40:00,54.95,54.99,54.89,54.96,14857.0,44.4816,44.514,44.433,44.4897,14857.0
2017-01-13 09:50:00,54.96,55.01,54.94,54.96,20798.0,44.4897,44.5301,44.4735,44.4897,20798.0
2017-01-13 10:00:00,54.96,54.99,54.91,54.93,51593.0,44.4897,44.514,44.4492,44.4654,51593.0
2017-01-13 10:10:00,54.93,54.98,54.86,54.91,40086.0,44.4654,44.5059,44.4087,44.4492,40086.0
2017-01-13 10:20:00,54.9,54.98,54.9,54.91,46623.0,44.4411,44.5059,44.4411,44.4492,46623.0
2017-01-13 10:30:00,54.91,54.99,54.91,54.99,27207.0,44.4492,44.514,44.4492,44.514,27207.0
2017-01-13 10:40:00,54.99,55.03,54.95,54.97,35977.0,44.514,44.5463,44.4816,44.4978,35977.0
2017-01-13 10:50:00,54.97,54.99,54.93,54.94,24697.0,44.4978,44.514,44.4654,44.4735,24697.0
2017-01-13 11:00:00,54.94,54.95,54.91,54.95,19405.0,44.4735,44.4816,44.4492,44.4816,19405.0
2017-01-13 11:10:00,54.94,54.95,54.91,54.94,15813.0,44.4735,44.4816,44.4492,44.4735,15813.0
2017-01-13 11:20:00,54.93,54.95,54.89,54.91,18865.0,44.4654,44.4816,44.433,44.4492,18865.0
2017-01-13 11:30:00,54.91,54.94,54.88,54.91,28655.0,44.4492,44.4735,44.4249,44.4492,28655.0
2017-01-13 11:40:00,54.91,54.93,54.83,54.85,68206.0,44.4492,44.4654,44.3844,44.4006,68206.0
2017-01-13 11:50:00,54.85,54.9,54.84,54.89,23675.0,44.4006,44.4411,44.3925,44.433,23675.0
2017-01-13 12:00:00,54.9,54.9,54.84,54.89,25810.0,44.4411,44.4411,44.3925,44.433,25810.0
2017-01-13 12:10:00,54.89,54.89,54.82,54.87,25840.0,44.433,44.433,44.3763,44.4168,25840.0
2017-01-13 12:20:00,54.89,54.91,54.85,54.88,20162.0,44.433,44.4492,44.4006,44.4249,20162.0
2017-01-13 12:30:00,54.88,54.94,54.88,54.93,19974.0,44.4249,44.4735,44.4249,44.4654,19974.0
2017-01-13 12:40:00,54.94,54.94,54.88,54.89,14337.0,44.4735,44.4735,44.4249,44.433,14337.0
2017-01-13 12:50:00,54.89,54.94,54.88,54.94,14370.0,44.433,44.4735,44.4249,44.4735,14370.0
2017-01-13 13:00:00,54.93,54.96,54.92,54.96,20921.0,44.4654,44.4897,44.4573,44.4897,20921.0
2017-01-13 13:10:00,54.95,54.98,54.94,54.97,17021.0,44.4816,44.5059,44.4735,44.4978,17021.0
2017-01-13 13:20:00,54.98,54.98,54.96,54.98,22180.0,44.5059,44.5059,44.4897,44.5059,22180.0
2017-01-13 13:30:00,54.98,54.98,54.95,54.98,18171.0,44.5059,44.5059,44.4816,44.5059,18171.0
2017-01-13 13:40:00,54.97,54.98,54.92,54.96,24845.0,44.4978,44.5059,44.4573,44.4897,24845.0
2017-01-13 13:50:00,54.95,54.98,54.93,54.96,40960.0,44.4816,44.5059,44.4654,44.4897,40960.0
2017-01-13 14:00:00,54.95,55.0,54.95,54.97,21727.0,44.4816,44.5221,44.4816,44.4978,21727.0
2017-01-13 14:10:00,54.97,54.98,54.92,54.95,25841.0,44.4978,44.5059,44.4573,44.4816,25841.0
2017-01-13 14:20:00,54.95,54.96,54.9,54.9,20117.0,44.4816,44.4897,44.4411,44.4411,20117.0
2017-01-13 14:30:00,54.9,54.96,54.9,54.94,28462.0,44.4411,44.4897,44.4411,44.4735,28462.0
2017-01-13 14:40:00,54.95,54.96,54.92,54.92,25267.0,44.4816,44.4897,44.4573,44.4573,25267.0
2017-01-13 14:50:00,54.92,54.92,54.89,54.91,17907.0,44.4573,44.4573,44.433,44.4492,17907.0
2017-01-13 15:00:00,54.91,54.94,54.91,54.94,18413.0,44.4492,44.4735,44.4492,44.4735,18413.0
2017-01-13 15:10:00,54.94,54.96,54.92,54.96,37263.0,44.4735,44.4897,44.4573,44.4897,37263.0
2017-01-13 15:20:00,54.97,54.98,54.96,54.97,17641.0,44.4978,44.5059,44.4897,44.4978,17641.0
2017-01-13 15:30:00,54.98,55.0,54.97,55.0,68437.0,44.5059,44.5221,44.4978,44.5221,68437.0
2017-01-13 15:40:00,54.99,55.0,54.96,54.97,135538.0,44.514,44.5221,44.4897,44.4978,135538.0
2017-01-13 15:50:00,54.98,54.98,54.95,54.97,139600.0,44.5059,44.5059,44.4816,44.4978,139600.0
2017-01-17 09:30:00,54.65,54.93,54.59,54.9,128968.0,44.2387,44.4654,44.1902,44.4411,128968.0
2017-01-17 09:40:00,54.92,55.03,54.83,55.03,88818.0,44.4573,44.5463,44.3844,44.5463,88818.0
2017-01-17 09:50:00,55.02,55.02,54.88,54.91,37949.0,44.5382,44.5382,44.4249,44.4492,37949.0
2017-01-17 10:00:00,54.92,55.02,54.89,55.01,38711.0,44.4573,44.5382,44.433,44.5301,38711.0
2017-01-17 10:10:00,55.01,55.07,55.01,55.03,27217.0,44.5301,44.5787,44.5301,44.5463,27217.0
2017-01-17 10:20:00,55.03,55.1,55.02,55.09,32473.0,44.5463,44.603,44.5382,44.5949,32473.0
2017-01-17 10:30:00,55.09,55.12,55.04,55.05,40756.0,44.5949,44.6192,44.5544,44.5625,40756.0
2017-01-17 10:40:00,55.04,55.05,54.96,54.99,37712.0,44.5544,44.5625,44.4897,44.514,37712.0
2017-01-17 10:50:00,54.99,55.03,54.94,54.97,71107.0,44.514,44.5463,44.4735,44.4978,71107.0
2017-01-17 11:00:00,54.97,54.99,54.89,54.9,29547.0,44.4978,44.514,44.433,44.4411,29547.0
2017-01-17 11:10:00,54.9,54.97,54.88,54.9,48180.0,44.4411,44.4978,44.4249,44.4411,48180.0
2017-01-17 11:20:00,54.89,54.9,54.83,54.87,16998.0,44.433,44.4411,44.3844,44.4168,16998.0
2017-01-17 11:30:00,54.87,54.89,54.81,54.88,24977.0,44.4168,44.433,44.3682,44.4249,24977.0
2017-01-17 11:40:00,54.88,54.91,54.87,54.88,17591.0,44.4249,44.4492,44.4168,44.4249,17591.0
2017-01-17 11:50:00,54.87,54.92,54.87,54.9,17444.0,44.4168,44.4573,44.4168,44.4411,17444.0
2017-01-17 12:00:00,54.9,54.93,54.86,54.92,37126.0,44.4411,44.4654,44.4087,44.4573,37126.0
2017-01-17 12:10:00,54.92,54.98,54.91,54.98,30937.0,44.4573,44.5059,44.4492,44.5059,30937.0
2017-01-17 12:20:00,54.98,54.99,54.94,54.96,59279.0,44.5059,44.514,44.4735,44.4897,59279.0
2017-01-17 12:30:00,54.97,54.98,54.94,54.96,46482.0,44.4978,44.5059,44.4735,44.4897,46482.0
2017-01-17 12:40:00,54.96,54.97,54.94,54.97,31085.0,44.4897,44.4978,44.4735,44.4978,31085.0
2017-01-17 12:50:00,54.97,55.0,54.96,54.99,18584.0,44.4978,44.5221,44.4897,44.514,18584.0
2017-01-17 13:00:00,55.0,55.01,54.96,54.96,32321.0,44.5221,44.5301,44.4897,44.4897,32321.0
2017-01-17 13:10:00,54.96,55.02,54.96,55.01,39820.0,44.4897,44.5382,44.4897,44.5301,39820.0
2017-01-17 13:20:00,55.02,55.02,54.97,55.0,28640.0,44.5382,44.5382,44.4978,44.5221,28640.0
2017-01-17 13:30:00,55.0,55.01,54.95,54.99,41367.0,44.5221,44.5301,44.4816,44.514,41367.0
2017-01-17 13:40:00,54.99,55.03,54.95,55.03,65804.0,44.514,44.5463,44.4816,44.5463,65804.0
2017-01-17 13:50:00,55.02,55.03,54.94,54.95,36984.0,44.5382,44.5463,44.4735,44.4816,36984.0
2017-01-17 14:00:00,54.95,54.97,54.9,54.91,32002.0,44.4816,44.4978,44.4411,44.4492,32002.0
2017-01-17 14:10:00,54.91,54.92,54.86,54.86,32728.0,44.4492,44.4573,44.4087,44.4087,32728.0
2017-01-17 14:20:00,54.86,54.86,54.81,54.85,96166.0,44.4087,44.4087,44.3682,44.4006,96166.0
2017-01-17 14:30:00,54.86,54.89,54.78,54.78,32791.0,44.4087,44.433,44.344,44.344,32791.0
2017-01-17 14:40:00,54.78,54.84,54.76,54.82,36828.0,44.344,44.3925,44.3278,44.3763,36828.0
2017-01-17 14:50:00,54.83,54.83,54.75,54.76,48272.0,44.3844,44.3844,44.3197,44.3278,48272.0
2017-01-17 15:00:00,54.77,54.77,54.7,54.71,47289.0,44.3359,44.3359,44.2792,44.2873,47289.0
2017-01-17 15:10:00,54.71,54.78,54.7,54.75,65124.0,44.2873,44.344,44.2792,44.3197,65124.0
2017-01-17 15:20:00,54.76,54.8,54.74,54.78,49131.0,44.3278,44.3602,44.3116,44.344,49131.0
2017-01-17 15:30:00,54.77,54.84,54.77,54.83,58405.0,44.3359,44.3925,44.3359,44.3844,58405.0
2017-01-17 15:40:00,54.82,54.84,54.79,54.84,86512.0,44.3763,44.3925,44.3521,44.3925,86512.0
2017-01-17 15:50:00,54.84,54.92,54.83,54.89,218130.0,44.3925,44.4573,44.3844,44.433,218130.0
2017-01-18 09:30:00,55.0,55.1,54.79,54.94,67121.0,44.5221,44.603,44.3521,44.4735,67121.0
2017-01-18 09:40:00,54.94,54.98,54.84,54.92,53023.0,44.4735,44.5059,44.3925,44.4573,53023.0
2017-01-18 09:50:00,54.94,55.0,54.92,54.95,20413.0,44.4735,44.5221,44.4573,44.4816,20413.0
2017-01-18 10:00:00,54.96,54.98,54.9,54.94,22623.0,44.4897,44.5059,44.4411,44.4735,22623.0
2017-01-18 10:10:00,54.94,54.95,54.82,54.82,29383.0,44.4735,44.4816,44.3763,44.3763,29383.0
2017-01-18 10:20:00,54.81,54.88,54.8,54.88,61033.0,44.3682,44.4249,44.3602,44.4249,61033.0
2017-01-18 10:30:00,54.89,54.98,54.87,54.97,23801.0,44.433,44.5059,44.4168,44.4978,23801.0
2017-01-18 10:40:00,54.97,55.01,54.96,54.98,34449.0,44.4978,44.5301,44.4897,44.5059,34449.0
2017-01-18 10:50:00,54.97,55.01,54.92,55.01,39288.0,44.4978,44.5301,44.4573,44.5301,39288.0
2017-01-18 11:00:00,55.01,55.1,55.01,55.06,47689.0,44.5301,44.603,44.5301,44.5706,47689.0
2017-01-18 11:10:00,55.07,55.13,55.05,55.13,46843.0,44.5787,44.6273,44.5625,44.6273,46843.0
2017-01-18 11:20:00,55.13,55.18,55.1,55.13,30705.0,44.6273,44.6678,44.603,44.6273,30705.0
2017-01-18 11:30:00,55.12,55.19,55.12,55.16,39203.0,44.6192,44.6759,44.6192,44.6516,39203.0
2017-01-18 11:40:00,55.17,55.19,55.12,55.16,35343.0,44.6597,44.6759,44.6192,44.6516,35343.0
2017-01-18 11:50:00,55.16,55.22,55.16,55.18,53679.0,44.6516,44.7001,44.6516,44.6678,53679.0
2017-01-18 12:00:00,55.17,55.19,55.11,55.15,39516.0,44.6597,44.6759,44.6111,44.6435,39516.0
2017-01-18 12:10:00,55.15,55.19,55.12,55.12,56371.0,44.6435,44.6759,44.6192,44.6192,56371.0
2017-01-18 12:20:00,55.11,55.13,55.09,55.13,36519.0,44.6111,44.6273,44.5949,44.6273,36519.0
2017-01-18 12:30:00,55.12,55.15,55.07,55.13,46958.0,44.6192,44.6435,44.5787,44.6273,46958.0
2017-01-18 12:40:00,55.13,55.14,55.09,55.1,33874.0,44.6273,44.6354,44.5949,44.603,33874.0
2017-01-18 12:50:00,55.1,55.1,55.01,55.04,24741.0,44.603,44.603,44.5301,44.5544,24741.0
2017-01-18 13:00:00,55.04,55.13,55.04,55.12,54636.0,44.5544,44.6273,44.5544,44.6192,54636.0
2017-01-18 13:10:00,55.12,55.17,55.1,55.14,50910.0,44.6192,44.6597,44.603,44.6354,50910.0
2017-01-18 13:20:00,55.14,55.15,55.12,55.14,37135.0,44.6354,44.6435,44.6192,44.6354,37135.0
2017-01-18 13:30:00,55.14,55.19,55.13,55.19,90195.0,44.6354,44.6759,44.6273,44.6759,90195.0
2017-01-18 13:40:00,55.19,55.21,55.17,55.18,65152.0,44.6759,44.692,44.6597,44.6678,65152.0
2017-01-18 13:50:00,55.18,55.2,55.16,55.17,67661.0,44.6678,44.684,44.6516,44.6597,67661.0
2017-01-18 14:00:00,55.17,55.28,55.16,55.25,146719.0,44.6597,44.7487,44.6516,44.7244,146719.0
2017-01-18 14:10:00,55.24,55.26,55.17,55.19,102586.0,44.7163,44.7325,44.6597,44.6759,102586.0
2017-01-18 14:20:00,55.19,55.21,55.15,55.17,49605.0,44.6759,44.692,44.6435,44.6597,49605.0
2017-01-18 14:30:00,55.18,55.2,55.16,55.19,86267.0,44.6678,44.684,44.6516,44.6759,86267.0
2017-01-18 14:40:00,55.19,55.22,55.19,55.22,65769.0,44.6759,44.7001,44.6759,44.7001,65769.0
2017-01-18 14:50:00,55.22,55.28,55.21,55.27,55591.0,44.7001,44.7487,44.692,44.7406,55591.0
2017-01-18 15:00:00,55.27,55.27,55.11,55.11,49826.0,44.7406,44.7406,44.6111,44.6111,49826.0
2017-01-18 15:10:00,55.11,55.2,55.1,55.19,54505.0,44.6111,44.684,44.603,44.6759,54505.0
2017-01-18 15:20:00,55.18,55.24,55.16,55.21,60290.0,44.6678,44.7163,44.6516,44.692,60290.0
2017-01-18 15:30:00,55.21,55.26,55.19,55.23,102518.0,44.692,44.7325,44.6759,44.7082,102518.0
2017-01-18 15:40:00,55.23,55.26,55.2,55.22,85730.0,44.7082,44.7325,44.684,44.7001,85730.0
2017-01-18 15:50:00,55.22,55.3,55.2,55.26,312735.0,44.7001,44.7649,44.684,44.7325,312735.0
2017-01-19 09:30:00,55.34,55.35,55.04,55.2,95758.0,44.7973,44.8054,44.5544,44.684,95758.0
2017-01-19 09:40:00,55.2,55.34,55.2,55.25,36682.0,44.684,44.7973,44.684,44.7244,36682.0
2017-01-19 09:50:00,55.26,55.27,55.18,55.23,29982.0,44.7325,44.7406,44.6678,44.7082,29982.0
2017-01-19 10:00:00,55.22,55.29,55.18,55.2,51325.0,44.7001,44.7568,44.6678,44.684,51325.0
2017-01-19 10:10:00,55.19,55.2,55.05,55.1,29887.0,44.6759,44.684,44.5625,44.603,29887.0
2017-01-19 10:20:00,55.09,55.09,54.99,55.0,47255.0,44.5949,44.5949,44.514,44.5221,47255.0
2017-01-19 10:30:00,55.01,55.01,54.96,54.98,85092.0,44.5301,44.5301,44.4897,44.5059,85092.0
2017-01-19 10:40:00,54.98,54.98,54.92,54.98,56302.0,44.5059,44.5059,44.4573,44.5059,56302.0
2017-01-19 10:50:00,54.98,54.99,54.88,54.89,77652.0,44.5059,44.514,44.4249,44.433,77652.0
2017-01-19 11:00:00,54.89,54.9,54.78,54.78,59358.0,44.433,44.4411,44.344,44.344,59358.0
2017-01-19 11:10:00,54.78,54.79,54.56,54.57,220564.0,44.344,44.3521,44.1659,44.174,220564.0
2017-01-19 11:20:00,54.57,54.62,54.35,54.35,284330.0,44.174,44.2144,43.9959,43.9959,284330.0
2017-01-19 11:30:00,54.36,54.36,54.11,54.13,522361.0,44.004,44.004,43.8016,43.8178,522361.0
2017-01-19 11:40:00,54.13,54.35,54.12,54.3,233319.0,43.8178,43.9959,43.8097,43.9554,233319.0
2017-01-19 11:50:00,54.3,54.37,54.22,54.27,106213.0,43.9554,44.0121,43.8906,43.9311,106213.0
2017-01-19 12:00:00,54.27,54.36,54.2,54.33,134976.0,43.9311,44.004,43.8745,43.9797,134976.0
2017-01-19 12:10:00,54.32,54.39,54.24,54.39,95227.0,43.9716,44.0283,43.9068,44.0283,95227.0
2017-01-19 12:20:00,54.39,54.39,54.31,54.38,95594.0,44.0283,44.0283,43.9635,44.0202,95594.0
2017-01-19 12:30:00,54.39,54.4,54.21,54.22,182591.0,44.0283,44.0364,43.8826,43.8906,182591.0
2017-01-19 12:40:00,54.22,54.25,54.15,54.21,103363.0,43.8906,43.9149,43.834,43.8826,103363.0
2017-01-19 12:50:00,54.22,54.25,54.18,54.18,74645.0,43.8906,43.9149,43.8583,43.8583,74645.0
2017-01-19 13:00:00,54.18,54.31,54.17,54.3,129346.0,43.8583,43.9635,43.8502,43.9554,129346.0
2017-01-19 13:10:00,54.3,54.31,54.16,54.16,78374.0,43.9554,43.9635,43.8421,43.8421,78374.0
2017-01-19 13:20:00,54.16,54.16,53.93,53.94,114156.0,43.8421,43.8421,43.6559,43.664,114156.0
2017-01-19 13:30:00,53.94,53.98,53.82,53.85,345465.0,43.664,43.6964,43.5669,43.5911,345465.0
2017-01-19 13:40:00,53.85,53.93,53.82,53.91,180700.0,43.5911,43.6559,43.5669,43.6397,180700.0
2017-01-19 13:50:00,53.91,53.93,53.83,53.86,87835.0,43.6397,43.6559,43.5749,43.5992,87835.0
2017-01-19 14:00:00,53.87,53.88,53.64,53.66,113710.0,43.6073,43.6154,43.4211,43.4373,113710.0
2017-01-19 14:10:00,53.66,53.69,53.51,53.57,132773.0,43.4373,43.4616,43.3159,43.3645,132773.0
2017-01-19 14:20:00,53.58,53.84,53.57,53.82,229955.0,43.3726,43.583,43.3645,43.5669,229955.0
2017-01-19 14:30:00,53.82,53.86,53.76,53.8,95116.0,43.5669,43.5992,43.5183,43.5507,95116.0
2017-01-19 14:40:00,53.81,53.84,53.72,53.72,99501.0,43.5588,43.583,43.4859,43.4859,99501.0
2017-01-19 14:50:00,53.73,53.75,53.67,53.68,87756.0,43.494,43.5102,43.4454,43.4535,87756.0
2017-01-19 15:00:00,53.68,53.72,53.58,53.67,166985.0,43.4535,43.4859,43.3726,43.4454,166985.0
2017-01-19 15:10:00,53.67,53.67,53.61,53.66,101650.0,43.4454,43.4454,43.3969,43.4373,101650.0
2017-01-19 15:20:00,53.66,53.72,53.62,53.7,120750.0,43.4373,43.4859,43.405,43.4697,120750.0
2017-01-19 15:30:00,53.69,53.69,53.62,53.68,140291.0,43.4616,43.4616,43.405,43.4535,140291.0
2017-01-19 15:40:00,53.68,53.68,53.56,53.62,341514.0,43.4535,43.4535,43.3564,43.405,341514.0
2017-01-19 15:50:00,53.62,53.65,53.58,53.62,562083.0,43.405,43.4292,43.3726,43.405,562083.0
2017-01-20 09:30:00,53.88,54.21,53.8,54.07,291098.0,43.6154,43.8826,43.5507,43.7692,291098.0
2017-01-20 09:40:00,54.08,54.13,53.94,54.11,75033.0,43.7773,43.8178,43.664,43.8016,75033.0
2017-01-20 09:50:00,54.12,54.17,54.04,54.15,99791.0,43.8097,43.8502,43.7449,43.834,99791.0
2017-01-20 10:00:00,54.14,54.23,54.07,54.22,96039.0,43.8259,43.8987,43.7692,43.8906,96039.0
2017-01-20 10:10:00,54.22,54.27,54.18,54.2,71044.0,43.8906,43.9311,43.8583,43.8745,71044.0
2017-01-20 10:20:00,54.2,54.22,54.02,54.05,71655.0,43.8745,43.8906,43.7287,43.753,71655.0
2017-01-20 10:30:00,54.05,54.07,53.98,54.03,66226.0,43.753,43.7692,43.6964,43.7368,66226.0
2017-01-20 10:40:00,54.03,54.03,53.8,53.81,92845.0,43.7368,43.7368,43.5507,43.5588,92845.0
2017-01-20 10:50:00,53.82,53.94,53.79,53.91,73617.0,43.5669,43.664,43.5426,43.6397,73617.0
2017-01-20 11:00:00,53.91,53.92,53.85,53.91,54797.0,43.6397,43.6478,43.5911,43.6397,54797.0
2017-01-20 11:10:00,53.91,53.92,53.82,53.83,74821.0,43.6397,43.6478,43.5669,43.5749,74821.0
2017-01-20 11:20:00,53.82,53.83,53.69,53.7,73055.0,43.5669,43.5749,43.4616,43.4697,73055.0
2017-01-20 11:30:00,53.69,53.79,53.69,53.78,54812.0,43.4616,43.5426,43.4616,43.5345,54812.0
2017-01-20 11:40:00,53.77,53.83,53.75,53.75,34040.0,43.5264,43.5749,43.5102,43.5102,34040.0
2017-01-20 11:50:00,53.74,53.79,53.71,53.79,31409.0,43.5021,43.5426,43.4778,43.5426,31409.0
2017-01-20 12:00:00,53.8,53.85,53.66,53.83,123225.0,43.5507,43.5911,43.4373,43.5749,123225.0
2017-01-20 12:10:00,53.82,53.87,53.74,53.83,76802.0,43.5669,43.6073,43.5021,43.5749,76802.0
2017-01-20 12:20:00,53.84,53.88,53.77,53.79,56957.0,43.583,43.6154,43.5264,43.5426,56957.0
2017-01-20 12:30:00,53.79,53.79,53.68,53.72,51838.0,43.5426,43.5426,43.4535,43.4859,51838.0
2017-01-20 12:40:00,53.72,53.89,53.72,53.84,84963.0,43.4859,43.6235,43.4859,43.583,84963.0
2017-01-20 12:50:00,53.84,53.9,53.82,53.89,71114.0,43.583,43.6316,43.5669,43.6235,71114.0
2017-01-20 13:00:00,53.89,53.94,53.86,53.94,49209.0,43.6235,43.664,43.5992,43.664,49209.0
2017-01-20 13:10:00,53.93,53.95,53.9,53.92,34568.0,43.6559,43.6721,43.6316,43.6478,34568.0
2017-01-20 13:20:00,53.92,53.94,53.9,53.91,43579.0,43.6478,43.664,43.6316,43.6397,43579.0
2017-01-20 13:30:00,53.9,53.93,53.89,53.9,46896.0,43.6316,43.6559,43.6235,43.6316,46896.0
2017-01-20 13:40:00,53.9,53.93,53.86,53.86,33673.0,43.6316,43.6559,43.5992,43.5992,33673.0
2017-01-20 13:50:00,53.86,53.93,53.85,53.85,64809.0,43.5992,43.6559,43.5911,43.5911,64809.0
2017-01-20 14:00:00,53.85,53.87,53.84,53.86,26255.0,43.5911,43.6073,43.583,43.5992,26255.0
2017-01-20 14:10:00,53.86,53.87,53.82,53.86,51565.0,43.5992,43.6073,43.5669,43.5992,51565.0
2017-01-20 14:20:00,53.85,53.86,53.8,53.82,32755.0,43.5911,43.5992,43.5507,43.5669,32755.0
2017-01-20 14:30:00,53.82,53.88,53.81,53.83,41017.0,43.5669,43.6154,43.5588,43.5749,41017.0
2017-01-20 14:40:00,53.82,53.9,53.81,53.88,46572.0,43.5669,43.6316,43.5588,43.6154,46572.0
2017-01-20 14:50:00,53.89,53.91,53.83,53.83,25546.0,43.6235,43.6397,43.5749,43.5749,25546.0
2017-01-20 15:00:00,53.84,53.93,53.83,53.93,44235.0,43.583,43.6559,43.5749,43.6559,44235.0
2017-01-20 15:10:00,53.93,53.94,53.84,53.85,59233.0,43.6559,43.664,43.583,43.5911,59233.0
2017-01-20 15:20:00,53.85,53.85,53.75,53.75,46244.0,43.5911,43.5911,43.5102,43.5102,46244.0
2017-01-20 15:30:00,53.75,53.84,53.73,53.84,97575.0,43.5102,43.583,43.494,43.583,97575.0
2017-01-20 15:40:00,53.83,53.86,53.79,53.83,116439.0,43.5749,43.5992,43.5426,43.5749,116439.0
2017-01-20 15:50:00,53.83,53.85,53.79,53.81,468168.0,43.5749,43.5911,43.5426,43.5588,468168.0
2017-01-23 09:30:00,53.8,53.8,53.61,53.67,59317.0,43.5507,43.5507,43.3969,43.4454,59317.0
2017-01-23 09:40:00,53.69,53.75,53.69,53.75,34664.0,43.4616,43.5102,43.4616,43.5102,34664.0
2017-01-23 09:50:00,53.75,53.75,53.63,53.64,30029.0,43.5102,43.5102,43.413,43.4211,30029.0
2017-01-23 10:00:00,53.65,53.68,53.57,53.62,34630.0,43.4292,43.4535,43.3645,43.405,34630.0
2017-01-23 10:10:00,53.62,53.64,53.58,53.59,23919.0,43.405,43.4211,43.3726,43.3807,23919.0
2017-01-23 10:20:00,53.6,53.62,53.54,53.54,33389.0,43.3888,43.405,43.3402,43.3402,33389.0
2017-01-23 10:30:00,53.53,53.57,53.47,53.47,60649.0,43.3321,43.3645,43.2835,43.2835,60649.0
2017-01-23 10:40:00,53.47,53.47,53.38,53.4,111478.0,43.2835,43.2835,43.2107,43.2269,111478.0
2017-01-23 10:50:00,53.4,53.42,53.35,53.35,59063.0,43.2269,43.2431,43.1864,43.1864,59063.0
2017-01-23 11:00:00,53.36,53.48,53.35,53.47,48218.0,43.1945,43.2916,43.1864,43.2835,48218.0
2017-01-23 11:10:00,53.48,53.52,53.44,53.44,45339.0,43.2916,43.324,43.2592,43.2592,45339.0
2017-01-23 11:20:00,53.46,53.51,53.44,53.5,65671.0,43.2754,43.3159,43.2592,43.3078,65671.0
2017-01-23 11:30:00,53.5,53.51,53.44,53.5,47298.0,43.3078,43.3159,43.2592,43.3078,47298.0
2017-01-23 11:40:00,53.5,53.5,53.38,53.4,50509.0,43.3078,43.3078,43.2107,43.2269,50509.0
2017-01-23 11:50:00,53.4,53.5,53.39,53.5,29820.0,43.2269,43.3078,43.2188,43.3078,29820.0
2017-01-23 12:00:00,53.5,53.6,53.5,53.58,58917.0,43.3078,43.3888,43.3078,43.3726,58917.0
2017-01-23 12:10:00,53.57,53.6,53.54,53.6,47983.0,43.3645,43.3888,43.3402,43.3888,47983.0
2017-01-23 12:20:00,53.59,53.62,53.57,53.58,23025.0,43.3807,43.405,43.3645,43.3726,23025.0
2017-01-23 12:30:00,53.58,53.63,53.56,53.62,28400.0,43.3726,43.413,43.3564,43.405,28400.0
2017-01-23 12:40:00,53.62,53.63,53.58,53.59,31315.0,43.405,43.413,43.3726,43.3807,31315.0
2017-01-23 12:50:00,53.58,53.6,53.57,53.58,25144.0,43.3726,43.3888,43.3645,43.3726,25144.0
2017-01-23 13:00:00,53.57,53.57,53.53,53.55,26681.0,43.3645,43.3645,43.3321,43.3483,26681.0
2017-01-23 13:10:00,53.54,53.55,53.51,53.55,23224.0,43.3402,43.3483,43.3159,43.3483,23224.0
2017-01-23 13:20:00,53.55,53.57,53.52,53.53,25404.0,43.3483,43.3645,43.324,43.3321,25404.0
2017-01-23 13:30:00,53.52,53.63,53.51,53.62,40352.0,43.324,43.413,43.3159,43.405,40352.0
2017-01-23 13:40:00,53.63,53.64,53.56,53.56,67107.0,43.413,43.4211,43.3564,43.3564,67107.0
2017-01-23 13:50:00,53.55,53.55,53.45,53.46,47599.0,43.3483,43.3483,43.2673,43.2754,47599.0
2017-01-23 14:00:00,53.47,53.5,53.45,53.47,60717.0,43.2835,43.3078,43.2673,43.2835,60717.0
2017-01-23 14:10:00,53.47,53.48,53.45,53.45,31269.0,43.2835,43.2916,43.2673,43.2673,31269.0
2017-01-23 14:20:00,53.46,53.48,53.42,53.43,50593.0,43.2754,43.2916,43.2431,43.2511,50593.0
2017-01-23 14:30:00,53.42,53.46,53.41,53.44,41092.0,43.2431,43.2754,43.235,43.2592,41092.0
2017-01-23 14:40:00,53.44,53.45,53.4,53.4,58719.0,43.2592,43.2673,43.2269,43.2269,58719.0
2017-01-23 14:50:00,53.4,53.46,53.39,53.44,39449.0,43.2269,43.2754,43.2188,43.2592,39449.0
2017-01-23 15:00:00,53.44,53.44,53.38,53.39,70461.0,43.2592,43.2592,43.2107,43.2188,70461.0
2017-01-23 15:10:00,53.4,53.47,53.39,53.47,44268.0,43.2269,43.2835,43.2188,43.2835,44268.0
2017-01-23 15:20:00,53.47,53.52,53.44,53.44,75928.0,43.2835,43.324,43.2592,43.2592,75928.0
2017-01-23 15:30:00,53.45,53.53,53.43,53.52,90333.0,43.2673,43.3321,43.2511,43.324,90333.0
2017-01-23 15:40:00,53.52,53.58,53.49,53.57,119604.0,43.324,43.3726,43.2997,43.3645,119604.0
2017-01-23 15:50:00,53.57,53.57,53.51,53.52,329006.0,43.3645,43.3645,43.3159,43.324,329006.0
2017-01-24 09:30:00,53.68,53.89,53.55,53.59,108674.0,43.4535,43.6235,43.3483,43.3807,108674.0
2017-01-24 09:40:00,53.58,53.6,53.45,53.49,91128.0,43.3726,43.3888,43.2673,43.2997,91128.0
2017-01-24 09:50:00,53.5,53.5,53.39,53.47,60668.0,43.3078,43.3078,43.2188,43.2835,60668.0
2017-01-24 10:00:00,53.48,53.57,53.38,53.4,136406.0,43.2916,43.3645,43.2107,43.2269,136406.0
2017-01-24 10:10:00,53.39,53.56,53.37,53.56,201269.0,43.2188,43.3564,43.2026,43.3564,201269.0
2017-01-24 10:20:00,53.56,53.59,53.5,53.54,59625.0,43.3564,43.3807,43.3078,43.3402,59625.0
2017-01-24 10:30:00,53.54,53.57,53.46,53.47,43233.0,43.3402,43.3645,43.2754,43.2835,43233.0
2017-01-24 10:40:00,53.47,53.5,53.42,53.45,37851.0,43.2835,43.3078,43.2431,43.2673,37851.0
2017-01-24 10:50:00,53.45,53.5,53.41,53.5,33192.0,43.2673,43.3078,43.235,43.3078,33192.0
2017-01-24 11:00:00,53.5,53.53,53.42,53.46,54700.0,43.3078,43.3321,43.2431,43.2754,54700.0
2017-01-24 11:10:00,53.46,53.47,53.38,53.41,34035.0,43.2754,43.2835,43.2107,43.235,34035.0
2017-01-24 11:20:00,53.41,53.41,53.32,53.33,58954.0,43.235,43.235,43.1621,43.1702,58954.0
2017-01-24 11:30:00,53.34,53.42,53.3,53.42,85135.0,43.1783,43.2431,43.1459,43.2431,85135.0
2017-01-24 11:40:00,53.43,53.5,53.41,53.43,73946.0,43.2511,43.3078,43.235,43.2511,73946.0
2017-01-24 11:50:00,53.43,53.51,53.42,53.51,73842.0,43.2511,43.3159,43.2431,43.3159,73842.0
2017-01-24 12:00:00,53.5,53.53,53.47,53.51,57333.0,43.3078,43.3321,43.2835,43.3159,57333.0
2017-01-24 12:10:00,53.51,53.53,53.47,53.47,46699.0,43.3159,43.3321,43.2835,43.2835,46699.0
2017-01-24 12:20:00,53.48,53.56,53.47,53.53,37778.0,43.2916,43.3564,43.2835,43.3321,37778.0
2017-01-24 12:30:00,53.52,53.53,53.5,53.51,23775.0,43.324,43.3321,43.3078,43.3159,23775.0
2017-01-24 12:40:00,53.51,53.52,53.44,53.46,53580.0,43.3159,43.324,43.2592,43.2754,53580.0
2017-01-24 12:50:00,53.46,53.5,53.46,53.48,32792.0,43.2754,43.3078,43.2754,43.2916,32792.0
2017-01-24 13:00:00,53.48,53.54,53.46,53.53,60601.0,43.2916,43.3402,43.2754,43.3321,60601.0
2017-01-24 13:10:00,53.53,53.54,53.48,53.49,41653.0,43.3321,43.3402,43.2916,43.2997,41653.0
2017-01-24 13:20:00,53.5,53.51,53.42,53.44,53184.0,43.3078,43.3159,43.2431,43.2592,53184.0
2017-01-24 13:30:00,53.44,53.47,53.43,53.46,53389.0,43.2592,43.2835,43.2511,43.2754,53389.0
2017-01-24 13:40:00,53.46,53.52,53.45,53.5,67700.0,43.2754,43.324,43.2673,43.3078,67700.0
2017-01-24 13:50:00,53.5,53.51,53.44,53.44,45087.0,43.3078,43.3159,43.2592,43.2592,45087.0
2017-01-24 14:00:00,53.45,53.45,53.42,53.45,46610.0,43.2673,43.2673,43.2431,43.2673,46610.0
2017-01-24 14:10:00,53.45,53.46,53.4,53.45,52257.0,43.2673,43.2754,43.2269,43.2673,52257.0
2017-01-24 14:20:00,53.44,53.46,53.4,53.41,70288.0,43.2592,43.2754,43.2269,43.235,70288.0
2017-01-24 14:30:00,53.42,53.48,53.41,53.44,47984.0,43.2431,43.2916,43.235,43.2592,47984.0
2017-01-24 14:40:00,53.44,53.55,53.44,53.52,70253.0,43.2592,43.3483,43.2592,43.324,70253.0
2017-01-24 14:50:00,53.52,53.54,53.5,53.53,36142.0,43.324,43.3402,43.3078,43.3321,36142.0
2017-01-24 15:00:00,53.53,53.57,53.52,53.55,68577.0,43.3321,43.3645,43.324,43.3483,68577.0
2017-01-24 15:10:00,53.54,53.57,53.52,53.53,80808.0,43.3402,43.3645,43.324,43.3321,80808.0
2017-01-24 15:20:00,53.52,53.55,53.46,53.54,93893.0,43.324,43.3483,43.2754,43.3402,93893.0
2017-01-24 15:30:00,53.54,53.54,53.49,53.5,104251.0,43.3402,43.3402,43.2997,43.3078,104251.0
2017-01-24 15:40:00,53.5,53.54,53.47,53.53,97005.0,43.3078,43.3402,43.2835,43.3321,97005.0
2017-01-24 15:50:00,53.53,53.55,53.49,53.52,506297.0,43.3321,43.3483,43.2997,43.324,506297.0
2017-01-25 09:30:00,53.59,53.87,53.36,53.54,73155.0,43.3807,43.6073,43.1945,43.3402,73155.0
2017-01-25 09:40:00,53.55,53.55,53.38,53.44,28191.0,43.3483,43.3483,43.2107,43.2592,28191.0
2017-01-25 09:50:00,53.43,53.47,53.38,53.46,19875.0,43.2511,43.2835,43.2107,43.2754,19875.0
2017-01-25 10:00:00,53.48,53.55,53.46,53.54,63413.0,43.2916,43.3483,43.2754,43.3402,63413.0
2017-01-25 10:10:00,53.53,53.54,53.44,53.45,64124.0,43.3321,43.3402,43.2592,43.2673,64124.0
2017-01-25 10:20:00,53.44,53.48,53.41,53.42,38257.0,43.2592,43.2916,43.235,43.2431,38257.0
2017-01-25 10:30:00,53.43,53.49,53.38,53.44,42881.0,43.2511,43.2997,43.2107,43.2592,42881.0
2017-01-25 10:40:00,53.44,53.46,53.36,53.39,45983.0,43.2592,43.2754,43.1945,43.2188,45983.0
2017-01-25 10:50:00,53.4,53.41,53.32,53.36,32597.0,43.2269,43.235,43.1621,43.1945,32597.0
2017-01-25 11:00:00,53.37,53.42,53.34,53.35,38569.0,43.2026,43.2431,43.1783,43.1864,38569.0
2017-01-25 11:10:00,53.35,53.39,53.31,53.36,65834.0,43.1864,43.2188,43.154,43.1945,65834.0
2017-01-25 11:20:00,53.35,53.41,53.33,53.38,46137.0,43.1864,43.235,43.1702,43.2107,46137.0
2017-01-25 11:30:00,53.37,53.38,53.28,53.28,50430.0,43.2026,43.2107,43.1297,43.1297,50430.0
2017-01-25 11:40:00,53.29,53.37,53.28,53.35,41950.0,43.1378,43.2026,43.1297,43.1864,41950.0
2017-01-25 11:50:00,53.35,53.38,53.33,53.36,46629.0,43.1864,43.2107,43.1702,43.1945,46629.0
2017-01-25 12:00:00,53.36,53.37,53.32,53.33,22331.0,43.1945,43.2026,43.1621,43.1702,22331.0
2017-01-25 12:10:00,53.33,53.35,53.27,53.28,49740.0,43.1702,43.1864,43.1216,43.1297,49740.0
2017-01-25 12:20:00,53.28,53.31,53.25,53.27,29371.0,43.1297,43.154,43.1054,43.1216,29371.0
2017-01-25 12:30:00,53.27,53.32,53.26,53.27,32746.0,43.1216,43.1621,43.1135,43.1216,32746.0
2017-01-25 12:40:00,53.27,53.3,53.26,53.29,30134.0,43.1216,43.1459,43.1135,43.1378,30134.0
2017-01-25 12:50:00,53.29,53.34,53.27,53.34,28609.0,43.1378,43.1783,43.1216,43.1783,28609.0
2017-01-25 13:00:00,53.34,53.34,53.3,53.3,36027.0,43.1783,43.1783,43.1459,43.1459,36027.0
2017-01-25 13:10:00,53.31,53.33,53.28,53.29,52494.0,43.154,43.1702,43.1297,43.1378,52494.0
2017-01-25 13:20:00,53.29,53.31,53.27,53.27,26562.0,43.1378,43.154,43.1216,43.1216,26562.0
2017-01-25 13:30:00,53.28,53.29,53.22,53.23,43054.0,43.1297,43.1378,43.0812,43.0893,43054.0
2017-01-25 13:40:00,53.24,53.27,53.24,53.26,23526.0,43.0973,43.1216,43.0973,43.1135,23526.0
2017-01-25 13:50:00,53.26,53.27,53.18,53.2,35928.0,43.1135,43.1216,43.0488,43.065,35928.0
2017-01-25 14:00:00,53.19,53.23,53.18,53.18,32540.0,43.0569,43.0893,43.0488,43.0488,32540.0
2017-01-25 14:10:00,53.18,53.23,53.18,53.21,43095.0,43.0488,43.0893,43.0488,43.0731,43095.0
2017-01-25 14:20:00,53.22,53.26,53.2,53.21,51065.0,43.0812,43.1135,43.065,43.0731,51065.0
2017-01-25 14:30:00,53.21,53.23,53.17,53.18,41165.0,43.0731,43.0893,43.0407,43.0488,41165.0
2017-01-25 14:40:00,53.18,53.19,53.15,53.16,37065.0,43.0488,43.0569,43.0245,43.0326,37065.0
2017-01-25 14:50:00,53.15,53.17,53.1,53.12,43361.0,43.0245,43.0407,42.984,43.0002,43361.0
2017-01-25 15:00:00,53.12,53.13,53.04,53.06,73803.0,43.0002,43.0083,42.9354,42.9516,73803.0
2017-01-25 15:10:00,53.06,53.11,53.02,53.07,71346.0,42.9516,42.9921,42.9193,42.9597,71346.0
2017-01-25 15:20:00,53.07,53.1,53.03,53.1,100094.0,42.9597,42.984,42.9274,42.984,100094.0
2017-01-25 15:30:00,53.09,53.09,53.01,53.04,93335.0,42.9759,42.9759,42.9112,42.9354,93335.0
2017-01-25 15:40:00,53.04,53.13,53.04,53.09,118758.0,42.9354,43.0083,42.9354,42.9759,118758.0
2017-01-25 15:50:00,53.1,53.12,53.03,53.06,302325.0,42.984,43.0002,42.9274,42.9516,302325.0
2017-01-26 09:30:00,53.15,53.2,52.87,52.87,145711.0,43.0245,43.065,42.7978,42.7978,145711.0
2017-01-26 09:40:00,52.88,53.1,52.88,53.04,82667.0,42.8059,42.984,42.8059,42.9354,82667.0
2017-01-26 09:50:00,53.03,53.06,53.01,53.05,70892.0,42.9274,42.9516,42.9112,42.9435,70892.0
2017-01-26 10:00:00,53.04,53.05,52.94,53.0,114849.0,42.9354,42.9435,42.8545,42.9031,114849.0
2017-01-26 10:10:00,53.0,53.03,52.96,52.97,80162.0,42.9031,42.9274,42.8707,42.8788,80162.0
2017-01-26 10:20:00,52.96,52.98,52.87,52.96,59173.0,42.8707,42.8869,42.7978,42.8707,59173.0
2017-01-26 10:30:00,52.97,53.01,52.95,52.98,59502.0,42.8788,42.9112,42.8626,42.8869,59502.0
2017-01-26 10:40:00,52.98,53.0,52.91,52.91,60112.0,42.8869,42.9031,42.8302,42.8302,60112.0
2017-01-26 10:50:00,52.92,52.94,52.87,52.87,55740.0,42.8383,42.8545,42.7978,42.7978,55740.0
2017-01-26 11:00:00,52.88,52.97,52.84,52.97,126901.0,42.8059,42.8788,42.7735,42.8788,126901.0
2017-01-26 11:10:00,52.95,52.99,52.91,52.92,54733.0,42.8626,42.895,42.8302,42.8383,54733.0
2017-01-26 11:20:00,52.91,52.93,52.87,52.88,69257.0,42.8302,42.8464,42.7978,42.8059,69257.0
2017-01-26 11:30:00,52.88,52.9,52.84,52.88,49706.0,42.8059,42.8221,42.7735,42.8059,49706.0
2017-01-26 11:40:00,52.88,52.92,52.88,52.91,36527.0,42.8059,42.8383,42.8059,42.8302,36527.0
2017-01-26 11:50:00,52.91,52.94,52.89,52.9,40912.0,42.8302,42.8545,42.814,42.8221,40912.0
2017-01-26 12:00:00,52.9,52.95,52.87,52.95,90528.0,42.8221,42.8626,42.7978,42.8626,90528.0
2017-01-26 12:10:00,52.94,52.99,52.94,52.98,64353.0,42.8545,42.895,42.8545,42.8869,64353.0
2017-01-26 12:20:00,52.98,53.01,52.97,52.98,71621.0,42.8869,42.9112,42.8788,42.8869,71621.0
2017-01-26 12:30:00,52.98,52.99,52.96,52.98,31309.0,42.8869,42.895,42.8707,42.8869,31309.0
2017-01-26 12:40:00,52.98,52.98,52.94,52.94,36937.0,42.8869,42.8869,42.8545,42.8545,36937.0
2017-01-26 12:50:00,52.94,52.95,52.88,52.89,25146.0,42.8545,42.8626,42.8059,42.814,25146.0
2017-01-26 13:00:00,52.89,52.91,52.86,52.86,135651.0,42.814,42.8302,42.7897,42.7897,135651.0
2017-01-26 13:10:00,52.86,52.87,52.8,52.8,39316.0,42.7897,42.7978,42.7412,42.7412,39316.0
2017-01-26 13:20:00,52.8,52.89,52.78,52.86,76296.0,42.7412,42.814,42.725,42.7897,76296.0
2017-01-26 13:30:00,52.87,52.91,52.85,52.89,32831.0,42.7978,42.8302,42.7816,42.814,32831.0
2017-01-26 13:40:00,52.89,52.93,52.89,52.93,30002.0,42.814,42.8464,42.814,42.8464,30002.0
2017-01-26 13:50:00,52.93,52.95,52.89,52.95,43994.0,42.8464,42.8626,42.814,42.8626,43994.0
2017-01-26 14:00:00,52.95,52.96,52.93,52.96,42310.0,42.8626,42.8707,42.8464,42.8707,42310.0
2017-01-26 14:10:00,52.96,53.03,52.95,53.03,128666.0,42.8707,42.9274,42.8626,42.9274,128666.0
2017-01-26 14:20:00,53.03,53.13,53.01,53.01,123024.0,42.9274,43.0083,42.9112,42.9112,123024.0
2017-01-26 14:30:00,53.01,53.1,52.99,53.1,189061.0,42.9112,42.984,42.895,42.984,189061.0
2017-01-26 14:40:00,53.09,53.1,53.0,53.02,150941.0,42.9759,42.984,42.9031,42.9193,150941.0
2017-01-26 14:50:00,53.01,53.04,53.0,53.02,87715.0,42.9112,42.9354,42.9031,42.9193,87715.0
2017-01-26 15:00:00,53.01,53.06,52.99,53.01,89739.0,42.9112,42.9516,42.895,42.9112,89739.0
2017-01-26 15:10:00,53.01,53.02,52.95,52.95,79322.0,42.9112,42.9193,42.8626,42.8626,79322.0
2017-01-26 15:20:00,52.95,53.03,52.94,53.0,91283.0,42.8626,42.9274,42.8545,42.9031,91283.0
2017-01-26 15:30:00,53.0,53.03,52.97,53.02,101433.0,42.9031,42.9274,42.8788,42.9193,101433.0
2017-01-26 15:40:00,53.01,53.11,53.0,53.04,245028.0,42.9112,42.9921,42.9031,42.9354,245028.0
2017-01-26 15:50:00,53.04,53.05,52.99,53.03,332430.0,42.9354,42.9435,42.895,42.9274,332430.0
2017-01-27 09:30:00,53.17,53.24,52.8,52.84,102332.0,43.0407,43.0973,42.7412,42.7735,102332.0
2017-01-27 09:40:00,52.84,52.93,52.82,52.88,51638.0,42.7735,42.8464,42.7574,42.8059,51638.0
2017-01-27 09:50:00,52.88,52.95,52.84,52.94,57167.0,42.8059,42.8626,42.7735,42.8545,57167.0
2017-01-27 10:00:00,52.91,52.94,52.79,52.83,127492.0,42.8302,42.8545,42.7331,42.7655,127492.0
2017-01-27 10:10:00,52.84,52.86,52.77,52.86,48269.0,42.7735,42.7897,42.7169,42.7897,48269.0
2017-01-27 10:20:00,52.86,52.95,52.85,52.95,69057.0,42.7897,42.8626,42.7816,42.8626,69057.0
2017-01-27 10:30:00,52.95,53.01,52.91,52.98,108369.0,42.8626,42.9112,42.8302,42.8869,108369.0
2017-01-27 10:40:00,52.98,53.04,52.93,52.94,80203.0,42.8869,42.9354,42.8464,42.8545,80203.0
2017-01-27 10:50:00,52.95,52.96,52.9,52.95,60899.0,42.8626,42.8707,42.8221,42.8626,60899.0
2017-01-27 11:00:00,52.95,52.97,52.86,52.9,76513.0,42.8626,42.8788,42.7897,42.8221,76513.0
2017-01-27 11:10:00,52.9,52.92,52.87,52.89,38347.0,42.8221,42.8383,42.7978,42.814,38347.0
2017-01-27 11:20:00,52.88,52.88,52.84,52.86,27340.0,42.8059,42.8059,42.7735,42.7897,27340.0
2017-01-27 11:30:00,52.86,52.88,52.8,52.81,99249.0,42.7897,42.8059,42.7412,42.7493,99249.0
2017-01-27 11:40:00,52.81,52.84,52.76,52.76,85685.0,42.7493,42.7735,42.7088,42.7088,85685.0
2017-01-27 11:50:00,52.77,52.82,52.68,52.81,80478.0,42.7169,42.7574,42.644,42.7493,80478.0
2017-01-27 12:00:00,52.81,52.86,52.8,52.86,40276.0,42.7493,42.7897,42.7412,42.7897,40276.0
2017-01-27 12:10:00,52.86,52.93,52.85,52.9,80567.0,42.7897,42.8464,42.7816,42.8221,80567.0
2017-01-27 12:20:00,52.89,52.92,52.85,52.85,69557.0,42.814,42.8383,42.7816,42.7816,69557.0
2017-01-27 12:30:00,52.86,52.88,52.75,52.77,77801.0,42.7897,42.8059,42.7007,42.7169,77801.0
2017-01-27 12:40:00,52.77,52.77,52.74,52.77,39004.0,42.7169,42.7169,42.6926,42.7169,39004.0
2017-01-27 12:50:00,52.77,52.81,52.76,52.81,36752.0,42.7169,42.7493,42.7088,42.7493,36752.0
2017-01-27 13:00:00,52.82,52.85,52.77,52.78,45447.0,42.7574,42.7816,42.7169,42.725,45447.0
2017-01-27 13:10:00,52.78,52.82,52.78,52.8,19423.0,42.725,42.7574,42.725,42.7412,19423.0
2017-01-27 13:20:00,52.81,52.82,52.79,52.8,25008.0,42.7493,42.7574,42.7331,42.7412,25008.0
2017-01-27 13:30:00,52.8,52.82,52.79,52.79,21307.0,42.7412,42.7574,42.7331,42.7331,21307.0
2017-01-27 13:40:00,52.8,52.82,52.76,52.78,47502.0,42.7412,42.7574,42.7088,42.725,47502.0
2017-01-27 13:50:00,52.78,52.78,52.72,52.74,47747.0,42.725,42.725,42.6764,42.6926,47747.0
2017-01-27 14:00:00,52.74,52.75,52.68,52.68,59131.0,42.6926,42.7007,42.644,42.644,59131.0
2017-01-27 14:10:00,52.68,52.74,52.66,52.74,48430.0,42.644,42.6926,42.6278,42.6926,48430.0
2017-01-27 14:20:00,52.74,52.81,52.69,52.81,43235.0,42.6926,42.7493,42.6521,42.7493,43235.0
2017-01-27 14:30:00,52.81,52.84,52.77,52.77,26026.0,42.7493,42.7735,42.7169,42.7169,26026.0
2017-01-27 14:40:00,52.77,52.79,52.74,52.76,30678.0,42.7169,42.7331,42.6926,42.7088,30678.0
2017-01-27 14:50:00,52.77,52.77,52.71,52.72,44570.0,42.7169,42.7169,42.6683,42.6764,44570.0
2017-01-27 15:00:00,52.73,52.77,52.72,52.73,46999.0,42.6845,42.7169,42.6764,42.6845,46999.0
2017-01-27 15:10:00,52.73,52.76,52.72,52.75,32755.0,42.6845,42.7088,42.6764,42.7007,32755.0
2017-01-27 15:20:00,52.76,52.79,52.74,52.74,44220.0,42.7088,42.7331,42.6926,42.6926,44220.0
2017-01-27 15:30:00,52.73,52.76,52.71,52.71,52938.0,42.6845,42.7088,42.6683,42.6683,52938.0
2017-01-27 15:40:00,52.72,52.76,52.71,52.72,94823.0,42.6764,42.7088,42.6683,42.6764,94823.0
2017-01-27 15:50:00,52.73,52.77,52.67,52.68,413712.0,42.6845,42.7169,42.6359,42.644,413712.0
2017-01-30 09:30:00,52.69,52.72,52.55,52.62,75804.0,42.6521,42.6764,42.5388,42.5955,75804.0
2017-01-30 09:40:00,52.62,52.64,52.45,52.54,43493.0,42.5955,42.6117,42.4578,42.5307,43493.0
2017-01-30 09:50:00,52.55,52.64,52.55,52.62,38318.0,42.5388,42.6117,42.5388,42.5955,38318.0
2017-01-30 10:00:00,52.61,52.86,52.61,52.86,88053.0,42.5874,42.7897,42.5874,42.7897,88053.0
2017-01-30 10:10:00,52.86,52.92,52.73,52.87,62554.0,42.7897,42.8383,42.6845,42.7978,62554.0
2017-01-30 10:20:00,52.88,52.89,52.77,52.81,53689.0,42.8059,42.814,42.7169,42.7493,53689.0
2017-01-30 10:30:00,52.81,52.83,52.76,52.78,51334.0,42.7493,42.7655,42.7088,42.725,51334.0
2017-01-30 10:40:00,52.78,52.78,52.61,52.62,53116.0,42.725,42.725,42.5874,42.5955,53116.0
2017-01-30 10:50:00,52.64,52.7,52.62,52.68,36525.0,42.6117,42.6602,42.5955,42.644,36525.0
2017-01-30 11:00:00,52.67,52.69,52.63,52.68,87274.0,42.6359,42.6521,42.6036,42.644,87274.0
2017-01-30 11:10:00,52.67,52.68,52.58,52.62,39974.0,42.6359,42.644,42.5631,42.5955,39974.0
2017-01-30 11:20:00,52.62,52.63,52.51,52.52,53758.0,42.5955,42.6036,42.5064,42.5145,53758.0
2017-01-30 11:30:00,52.53,52.57,52.51,52.57,41465.0,42.5226,42.555,42.5064,42.555,41465.0
2017-01-30 11:40:00,52.58,52.58,52.5,52.52,34700.0,42.5631,42.5631,42.4983,42.5145,34700.0
2017-01-30 11:50:00,52.53,52.56,52.49,52.55,22758.0,42.5226,42.5469,42.4902,42.5388,22758.0
2017-01-30 12:00:00,52.55,52.61,52.53,52.6,54671.0,42.5388,42.5874,42.5226,42.5793,54671.0
2017-01-30 12:10:00,52.6,52.63,52.53,52.63,37750.0,42.5793,42.6036,42.5226,42.6036,37750.0
2017-01-30 12:20:00,52.63,52.66,52.61,52.63,21060.0,42.6036,42.6278,42.5874,42.6036,21060.0
2017-01-30 12:30:00,52.63,52.64,52.59,52.63,41589.0,42.6036,42.6117,42.5712,42.6036,41589.0
2017-01-30 12:40:00,52.62,52.63,52.59,52.62,9608.0,42.5955,42.6036,42.5712,42.5955,9608.0
2017-01-30 12:50:00,52.61,52.66,52.55,52.66,46363.0,42.5874,42.6278,42.5388,42.6278,46363.0
2017-01-30 13:00:00,52.66,52.73,52.65,52.72,35599.0,42.6278,42.6845,42.6197,42.6764,35599.0
2017-01-30 13:10:00,52.72,52.73,52.67,52.69,42281.0,42.6764,42.6845,42.6359,42.6521,42281.0
2017-01-30 13:20:00,52.68,52.79,52.68,52.76,50813.0,42.644,42.7331,42.644,42.7088,50813.0
2017-01-30 13:30:00,52.77,52.8,52.74,52.76,55182.0,42.7169,42.7412,42.6926,42.7088,55182.0
2017-01-30 13:40:00,52.76,52.79,52.68,52.69,37135.0,42.7088,42.7331,42.644,42.6521,37135.0
2017-01-30 13:50:00,52.69,52.71,52.65,52.67,106056.0,42.6521,42.6683,42.6197,42.6359,106056.0
2017-01-30 14:00:00,52.66,52.71,52.65,52.7,109283.0,42.6278,42.6683,42.6197,42.6602,109283.0
2017-01-30 14:10:00,52.7,52.82,52.68,52.81,131869.0,42.6602,42.7574,42.644,42.7493,131869.0
2017-01-30 14:20:00,52.81,52.89,52.81,52.82,118348.0,42.7493,42.814,42.7493,42.7574,118348.0
2017-01-30 14:30:00,52.82,52.82,52.73,52.74,109931.0,42.7574,42.7574,42.6845,42.6926,109931.0
2017-01-30 14:40:00,52.75,52.77,52.74,52.76,97892.0,42.7007,42.7169,42.6926,42.7088,97892.0
2017-01-30 14:50:00,52.77,52.79,52.74,52.78,108687.0,42.7169,42.7331,42.6926,42.725,108687.0
2017-01-30 15:00:00,52.78,52.78,52.66,52.7,71517.0,42.725,42.725,42.6278,42.6602,71517.0
2017-01-30 15:10:00,52.7,52.71,52.64,52.65,108843.0,42.6602,42.6683,42.6117,42.6197,108843.0
2017-01-30 15:20:00,52.66,52.69,52.64,52.66,66285.0,42.6278,42.6521,42.6117,42.6278,66285.0
2017-01-30 15:30:00,52.67,52.73,52.66,52.7,87746.0,42.6359,42.6845,42.6278,42.6602,87746.0
2017-01-30 15:40:00,52.69,52.77,52.69,52.76,169689.0,42.6521,42.7169,42.6521,42.7088,169689.0
2017-01-30 15:50:00,52.76,52.8,52.73,52.73,253639.0,42.7088,42.7412,42.6845,42.6845,253639.0
2017-01-31 09:30:00,52.73,52.9,52.7,52.77,86964.0,42.6845,42.8221,42.6602,42.7169,86964.0
2017-01-31 09:40:00,52.76,52.97,52.76,52.87,40572.0,42.7088,42.8788,42.7088,42.7978,40572.0
2017-01-31 09:50:00,52.87,52.87,52.7,52.7,51478.0,42.7978,42.7978,42.6602,42.6602,51478.0
2017-01-31 10:00:00,52.7,52.79,52.69,52.77,63464.0,42.6602,42.7331,42.6521,42.7169,63464.0
2017-01-31 10:10:00,52.77,52.82,52.75,52.75,81816.0,42.7169,42.7574,42.7007,42.7007,81816.0
2017-01-31 10:20:00,52.76,52.77,52.69,52.69,75867.0,42.7088,42.7169,42.6521,42.6521,75867.0
2017-01-31 10:30:00,52.69,52.7,52.64,52.67,70277.0,42.6521,42.6602,42.6117,42.6359,70277.0
2017-01-31 10:40:00,52.68,52.69,52.63,52.64,56799.0,42.644,42.6521,42.6036,42.6117,56799.0
2017-01-31 10:50:00,52.64,52.65,52.55,52.55,60634.0,42.6117,42.6197,42.5388,42.5388,60634.0
2017-01-31 11:00:00,52.55,52.65,52.55,52.6,51136.0,42.5388,42.6197,42.5388,42.5793,51136.0
2017-01-31 11:10:00,52.6,52.62,52.58,52.61,46663.0,42.5793,42.5955,42.5631,42.5874,46663.0
2017-01-31 11:20:00,52.62,52.69,52.61,52.64,74543.0,42.5955,42.6521,42.5874,42.6117,74543.0
2017-01-31 11:30:00,52.64,52.66,52.55,52.65,112170.0,42.6117,42.6278,42.5388,42.6197,112170.0
2017-01-31 11:40:00,52.64,52.69,52.61,52.69,65599.0,42.6117,42.6521,42.5874,42.6521,65599.0
2017-01-31 11:50:00,52.69,52.7,52.63,52.66,55556.0,42.6521,42.6602,42.6036,42.6278,55556.0
2017-01-31 12:00:00,52.66,52.71,52.66,52.67,52474.0,42.6278,42.6683,42.6278,42.6359,52474.0
2017-01-31 12:10:00,52.68,52.76,52.66,52.72,40997.0,42.644,42.7088,42.6278,42.6764,40997.0
2017-01-31 12:20:00,52.72,52.75,52.69,52.74,27174.0,42.6764,42.7007,42.6521,42.6926,27174.0
2017-01-31 12:30:00,52.75,52.77,52.71,52.74,29310.0,42.7007,42.7169,42.6683,42.6926,29310.0
2017-01-31 12:40:00,52.75,52.75,52.73,52.74,39288.0,42.7007,42.7007,42.6845,42.6926,39288.0
2017-01-31 12:50:00,52.75,52.81,52.73,52.76,58886.0,42.7007,42.7493,42.6845,42.7088,58886.0
2017-01-31 13:00:00,52.76,52.76,52.72,52.76,21566.0,42.7088,42.7088,42.6764,42.7088,21566.0
2017-01-31 13:10:00,52.76,52.76,52.65,52.66,39075.0,42.7088,42.7088,42.6197,42.6278,39075.0
2017-01-31 13:20:00,52.66,52.76,52.65,52.73,33039.0,42.6278,42.7088,42.6197,42.6845,33039.0
2017-01-31 13:30:00,52.73,52.76,52.71,52.73,27844.0,42.6845,42.7088,42.6683,42.6845,27844.0
2017-01-31 13:40:00,52.74,52.74,52.65,52.67,40735.0,42.6926,42.6926,42.6197,42.6359,40735.0
2017-01-31 13:50:00,52.68,52.69,52.64,52.65,52410.0,42.644,42.6521,42.6117,42.6197,52410.0
2017-01-31 14:00:00,52.66,52.69,52.58,52.62,66934.0,42.6278,42.6521,42.5631,42.5955,66934.0
2017-01-31 14:10:00,52.62,52.66,52.59,52.62,28952.0,42.5955,42.6278,42.5712,42.5955,28952.0
2017-01-31 14:20:00,52.63,52.72,52.63,52.72,44117.0,42.6036,42.6764,42.6036,42.6764,44117.0
2017-01-31 14:30:00,52.72,52.74,52.69,52.72,34194.0,42.6764,42.6926,42.6521,42.6764,34194.0
2017-01-31 14:40:00,52.72,52.76,52.71,52.76,32189.0,42.6764,42.7088,42.6683,42.7088,32189.0
2017-01-31 14:50:00,52.76,52.76,52.72,52.73,40112.0,42.7088,42.7088,42.6764,42.6845,40112.0
2017-01-31 15:00:00,52.73,52.76,52.72,52.72,58769.0,42.6845,42.7088,42.6764,42.6764,58769.0
2017-01-31 15:10:00,52.73,52.73,52.62,52.63,80811.0,42.6845,42.6845,42.5955,42.6036,80811.0
2017-01-31 15:20:00,52.63,52.67,52.55,52.55,153201.0,42.6036,42.6359,42.5388,42.5388,153201.0
2017-01-31 15:30:00,52.56,52.64,52.55,52.58,114339.0,42.5469,42.6117,42.5388,42.5631,114339.0
2017-01-31 15:40:00,52.59,52.6,52.54,52.57,187794.0,42.5712,42.5793,42.5307,42.555,187794.0
2017-01-31 15:50:00,52.56,52.57,52.41,52.47,690675.0,42.5469,42.555,42.4255,42.474,690675.0
2017-02-01 09:30:00,52.18,52.49,52.12,52.46,155776.0,42.2393,42.4902,42.1907,42.4659,155776.0
2017-02-01 09:40:00,52.46,52.51,52.43,52.44,72736.0,42.4659,42.5064,42.4417,42.4498,72736.0
2017-02-01 09:50:00,52.44,52.63,52.43,52.51,90649.0,42.4498,42.6036,42.4417,42.5064,90649.0
2017-02-01 10:00:00,52.51,52.54,52.32,52.46,99299.0,42.5064,42.5307,42.3526,42.4659,99299.0
2017-02-01 10:10:00,52.45,52.52,52.43,52.51,64553.0,42.4578,42.5145,42.4417,42.5064,64553.0
2017-02-01 10:20:00,52.51,52.51,52.44,52.48,68991.0,42.5064,42.5064,42.4498,42.4821,68991.0
2017-02-01 10:30:00,52.47,52.52,52.42,52.43,68943.0,42.474,42.5145,42.4336,42.4417,68943.0
2017-02-01 10:40:00,52.42,52.43,52.34,52.37,42887.0,42.4336,42.4417,42.3688,42.3931,42887.0
2017-02-01 10:50:00,52.36,52.37,52.32,52.34,48457.0,42.385,42.3931,42.3526,42.3688,48457.0
2017-02-01 11:00:00,52.35,52.39,52.33,52.36,35072.0,42.3769,42.4093,42.3607,42.385,35072.0
2017-02-01 11:10:00,52.37,52.4,52.35,52.38,48814.0,42.3931,42.4174,42.3769,42.4012,48814.0
2017-02-01 11:20:00,52.38,52.4,52.27,52.29,43104.0,42.4012,42.4174,42.3121,42.3283,43104.0
2017-02-01 11:30:00,52.29,52.29,52.21,52.22,24877.0,42.3283,42.3283,42.2636,42.2717,24877.0
2017-02-01 11:40:00,52.22,52.33,52.22,52.28,59442.0,42.2717,42.3607,42.2717,42.3202,59442.0
2017-02-01 11:50:00,52.28,52.35,52.26,52.33,49176.0,42.3202,42.3769,42.304,42.3607,49176.0
2017-02-01 12:00:00,52.33,52.41,52.31,52.39,46003.0,42.3607,42.4255,42.3445,42.4093,46003.0
2017-02-01 12:10:00,52.39,52.42,52.38,52.4,66773.0,42.4093,42.4336,42.4012,42.4174,66773.0
2017-02-01 12:20:00,52.4,52.4,52.32,52.34,35785.0,42.4174,42.4174,42.3526,42.3688,35785.0
2017-02-01 12:30:00,52.34,52.36,52.3,52.3,48488.0,42.3688,42.385,42.3364,42.3364,48488.0
2017-02-01 12:40:00,52.3,52.32,52.29,52.3,66323.0,42.3364,42.3526,42.3283,42.3364,66323.0
2017-02-01 12:50:00,52.3,52.31,52.13,52.21,67175.0,42.3364,42.3445,42.1988,42.2636,67175.0
2017-02-01 13:00:00,52.21,52.3,52.2,52.22,84007.0,42.2636,42.3364,42.2555,42.2717,84007.0
2017-02-01 13:10:00,52.22,52.27,52.18,52.26,67968.0,42.2717,42.3121,42.2393,42.304,67968.0
2017-02-01 13:20:00,52.26,52.3,52.23,52.27,61706.0,42.304,42.3364,42.2798,42.3121,61706.0
2017-02-01 13:30:00,52.25,52.3,52.17,52.17,78388.0,42.2959,42.3364,42.2312,42.2312,78388.0
2017-02-01 13:40:00,52.18,52.18,52.15,52.15,30426.0,42.2393,42.2393,42.215,42.215,30426.0
2017-02-01 13:50:00,52.16,52.19,52.12,52.17,40704.0,42.2231,42.2474,42.1907,42.2312,40704.0
2017-02-01 14:00:00,52.15,52.29,52.14,52.2,57073.0,42.215,42.3283,42.2069,42.2555,57073.0
2017-02-01 14:10:00,52.21,52.34,52.21,52.34,47324.0,42.2636,42.3688,42.2636,42.3688,47324.0
2017-02-01 14:20:00,52.34,52.4,52.29,52.29,59766.0,42.3688,42.4174,42.3283,42.3283,59766.0
2017-02-01 14:30:00,52.29,52.3,52.25,52.28,48096.0,42.3283,42.3364,42.2959,42.3202,48096.0
2017-02-01 14:40:00,52.27,52.28,52.16,52.2,83053.0,42.3121,42.3202,42.2231,42.2555,83053.0
2017-02-01 14:50:00,52.19,52.24,52.14,52.23,47962.0,42.2474,42.2879,42.2069,42.2798,47962.0
2017-02-01 15:00:00,52.23,52.28,52.22,52.25,67833.0,42.2798,42.3202,42.2717,42.2959,67833.0
2017-02-01 15:10:00,52.25,52.3,52.23,52.28,85562.0,42.2959,42.3364,42.2798,42.3202,85562.0
2017-02-01 15:20:00,52.28,52.32,52.22,52.27,95773.0,42.3202,42.3526,42.2717,42.3121,95773.0
2017-02-01 15:30:00,52.27,52.27,52.21,52.24,123813.0,42.3121,42.3121,42.2636,42.2879,123813.0
2017-02-01 15:40:00,52.24,52.27,52.12,52.15,142024.0,42.2879,42.3121,42.1907,42.215,142024.0
2017-02-01 15:50:00,52.15,52.18,52.04,52.07,419018.0,42.215,42.2393,42.126,42.1502,419018.0
2017-02-02 09:30:00,52.47,52.61,52.26,52.29,129224.0,42.474,42.5874,42.304,42.3283,129224.0
2017-02-02 09:40:00,52.27,52.36,52.19,52.22,83917.0,42.3121,42.385,42.2474,42.2717,83917.0
2017-02-02 09:50:00,52.23,52.32,52.18,52.25,78555.0,42.2798,42.3526,42.2393,42.2959,78555.0
2017-02-02 10:00:00,52.24,52.33,52.23,52.32,95362.0,42.2879,42.3607,42.2798,42.3526,95362.0
2017-02-02 10:10:00,52.31,52.34,52.25,52.28,46804.0,42.3445,42.3688,42.2959,42.3202,46804.0
2017-02-02 10:20:00,52.29,52.31,52.24,52.3,44969.0,42.3283,42.3445,42.2879,42.3364,44969.0
2017-02-02 10:30:00,52.29,52.33,52.26,52.3,67661.0,42.3283,42.3607,42.304,42.3364,67661.0
2017-02-02 10:40:00,52.3,52.36,52.28,52.34,59802.0,42.3364,42.385,42.3202,42.3688,59802.0
2017-02-02 10:50:00,52.34,52.36,52.26,52.31,74280.0,42.3688,42.385,42.304,42.3445,74280.0
2017-02-02 11:00:00,52.31,52.55,52.31,52.52,123461.0,42.3445,42.5388,42.3445,42.5145,123461.0
2017-02-02 11:10:00,52.52,52.52,52.31,52.35,110777.0,42.5145,42.5145,42.3445,42.3769,110777.0
2017-02-02 11:20:00,52.36,52.42,52.34,52.39,59228.0,42.385,42.4336,42.3688,42.4093,59228.0
2017-02-02 11:30:00,52.4,52.41,52.33,52.34,53326.0,42.4174,42.4255,42.3607,42.3688,53326.0
2017-02-02 11:40:00,52.34,52.39,52.3,52.31,74549.0,42.3688,42.4093,42.3364,42.3445,74549.0
2017-02-02 11:50:00,52.3,52.38,52.27,52.33,72736.0,42.3364,42.4012,42.3121,42.3607,72736.0
2017-02-02 12:00:00,52.33,52.4,52.32,52.39,38689.0,42.3607,42.4174,42.3526,42.4093,38689.0
2017-02-02 12:10:00,52.4,52.4,52.35,52.38,31087.0,42.4174,42.4174,42.3769,42.4012,31087.0
2017-02-02 12:20:00,52.38,52.39,52.33,52.34,51678.0,42.4012,42.4093,42.3607,42.3688,51678.0
2017-02-02 12:30:00,52.34,52.4,52.31,52.39,77556.0,42.3688,42.4174,42.3445,42.4093,77556.0
2017-02-02 12:40:00,52.39,52.45,52.39,52.45,43082.0,42.4093,42.4578,42.4093,42.4578,43082.0
2017-02-02 12:50:00,52.46,52.52,52.45,52.48,102329.0,42.4659,42.5145,42.4578,42.4821,102329.0
2017-02-02 13:00:00,52.48,52.63,52.47,52.62,90490.0,42.4821,42.6036,42.474,42.5955,90490.0
2017-02-02 13:10:00,52.61,52.7,52.61,52.64,80844.0,42.5874,42.6602,42.5874,42.6117,80844.0
2017-02-02 13:20:00,52.64,52.66,52.59,52.62,49931.0,42.6117,42.6278,42.5712,42.5955,49931.0
2017-02-02 13:30:00,52.61,52.62,52.46,52.47,112958.0,42.5874,42.5955,42.4659,42.474,112958.0
2017-02-02 13:40:00,52.47,52.6,52.45,52.58,114053.0,42.474,42.5793,42.4578,42.5631,114053.0
2017-02-02 13:50:00,52.59,52.62,52.53,52.55,59527.0,42.5712,42.5955,42.5226,42.5388,59527.0
2017-02-02 14:00:00,52.55,52.59,52.53,52.58,172886.0,42.5388,42.5712,42.5226,42.5631,172886.0
2017-02-02 14:10:00,52.57,52.63,52.54,52.58,122885.0,42.555,42.6036,42.5307,42.5631,122885.0
2017-02-02 14:20:00,52.58,52.59,52.49,52.52,80631.0,42.5631,42.5712,42.4902,42.5145,80631.0
2017-02-02 14:30:00,52.53,52.55,52.49,52.52,48897.0,42.5226,42.5388,42.4902,42.5145,48897.0
2017-02-02 14:40:00,52.51,52.55,52.46,52.46,47987.0,42.5064,42.5388,42.4659,42.4659,47987.0
2017-02-02 14:50:00,52.47,52.5,52.46,52.5,31016.0,42.474,42.4983,42.4659,42.4983,31016.0
2017-02-02 15:00:00,52.49,52.5,52.45,52.48,41486.0,42.4902,42.4983,42.4578,42.4821,41486.0
2017-02-02 15:10:00,52.48,52.5,52.43,52.46,67989.0,42.4821,42.4983,42.4417,42.4659,67989.0
2017-02-02 15:20:00,52.47,52.5,52.45,52.5,72047.0,42.474,42.4983,42.4578,42.4983,72047.0
2017-02-02 15:30:00,52.5,52.52,52.45,52.45,68769.0,42.4983,42.5145,42.4578,42.4578,68769.0
2017-02-02 15:40:00,52.46,52.49,52.39,52.44,144524.0,42.4659,42.4902,42.4093,42.4498,144524.0
2017-02-02 15:50:00,52.45,52.46,52.36,52.38,269863.0,42.4578,42.4659,42.385,42.4012,269863.0
2017-02-03 09:30:00,52.59,52.67,52.22,52.22,156534.0,42.5712,42.6359,42.2717,42.2717,156534.0
2017-02-03 09:40:00,52.21,52.48,52.21,52.44,104237.0,42.2636,42.4821,42.2636,42.4498,104237.0
2017-02-03 09:50:00,52.44,52.6,52.39,52.6,145007.0,42.4498,42.5793,42.4093,42.5793,145007.0
2017-02-03 10:00:00,52.6,52.72,52.55,52.67,107148.0,42.5793,42.6764,42.5388,42.6359,107148.0
2017-02-03 10:10:00,52.67,52.77,52.64,52.77,83212.0,42.6359,42.7169,42.6117,42.7169,83212.0
2017-02-03 10:20:00,52.77,52.82,52.74,52.77,85560.0,42.7169,42.7574,42.6926,42.7169,85560.0
2017-02-03 10:30:00,52.78,52.78,52.66,52.71,156602.0,42.725,42.725,42.6278,42.6683,156602.0
2017-02-03 10:40:00,52.72,52.8,52.69,52.79,127975.0,42.6764,42.7412,42.6521,42.7331,127975.0
2017-02-03 10:50:00,52.79,52.83,52.76,52.78,119716.0,42.7331,42.7655,42.7088,42.725,119716.0
2017-02-03 11:00:00,52.79,52.86,52.78,52.85,119942.0,42.7331,42.7897,42.725,42.7816,119942.0
2017-02-03 11:10:00,52.84,52.84,52.7,52.72,130379.0,42.7735,42.7735,42.6602,42.6764,130379.0
2017-02-03 11:20:00,52.72,52.73,52.63,52.66,82065.0,42.6764,42.6845,42.6036,42.6278,82065.0
2017-02-03 11:30:00,52.66,52.69,52.64,52.66,56611.0,42.6278,42.6521,42.6117,42.6278,56611.0
2017-02-03 11:40:00,52.66,52.73,52.65,52.71,63892.0,42.6278,42.6845,42.6197,42.6683,63892.0
2017-02-03 11:50:00,52.71,52.75,52.69,52.71,64468.0,42.6683,42.7007,42.6521,42.6683,64468.0
2017-02-03 12:00:00,52.71,52.74,52.68,52.72,44286.0,42.6683,42.6926,42.644,42.6764,44286.0
2017-02-03 12:10:00,52.72,52.72,52.68,52.7,41249.0,42.6764,42.6764,42.644,42.6602,41249.0
2017-02-03 12:20:00,52.7,52.73,52.69,52.71,55048.0,42.6602,42.6845,42.6521,42.6683,55048.0
2017-02-03 12:30:00,52.7,52.73,52.64,52.7,60930.0,42.6602,42.6845,42.6117,42.6602,60930.0
2017-02-03 12:40:00,52.71,52.73,52.68,52.69,53545.0,42.6683,42.6845,42.644,42.6521,53545.0
2017-02-03 12:50:00,52.69,52.75,52.68,52.74,35772.0,42.6521,42.7007,42.644,42.6926,35772.0
2017-02-03 13:00:00,52.73,52.81,52.73,52.8,80948.0,42.6845,42.7493,42.6845,42.7412,80948.0
2017-02-03 13:10:00,52.8,52.81,52.76,52.8,46917.0,42.7412,42.7493,42.7088,42.7412,46917.0
2017-02-03 13:20:00,52.81,52.83,52.75,52.76,80701.0,42.7493,42.7655,42.7007,42.7088,80701.0
2017-02-03 13:30:00,52.75,52.82,52.74,52.8,80581.0,42.7007,42.7574,42.6926,42.7412,80581.0
2017-02-03 13:40:00,52.81,52.82,52.79,52.8,43878.0,42.7493,42.7574,42.7331,42.7412,43878.0
2017-02-03 13:50:00,52.81,52.82,52.78,52.81,60981.0,42.7493,42.7574,42.725,42.7493,60981.0
2017-02-03 14:00:00,52.81,52.81,52.75,52.79,68428.0,42.7493,42.7493,42.7007,42.7331,68428.0
2017-02-03 14:10:00,52.79,52.81,52.76,52.76,98725.0,42.7331,42.7493,42.7088,42.7088,98725.0
2017-02-03 14:20:00,52.77,52.81,52.75,52.8,70199.0,42.7169,42.7493,42.7007,42.7412,70199.0
2017-02-03 14:30:00,52.8,52.81,52.67,52.72,153295.0,42.7412,42.7493,42.6359,42.6764,153295.0
2017-02-03 14:40:00,52.73,52.75,52.71,52.75,49153.0,42.6845,42.7007,42.6683,42.7007,49153.0
2017-02-03 14:50:00,52.75,52.75,52.68,52.7,76628.0,42.7007,42.7007,42.644,42.6602,76628.0
2017-02-03 15:00:00,52.7,52.71,52.62,52.63,89158.0,42.6602,42.6683,42.5955,42.6036,89158.0
2017-02-03 15:10:00,52.64,52.69,52.63,52.63,90905.0,42.6117,42.6521,42.6036,42.6036,90905.0
2017-02-03 15:20:00,52.64,52.65,52.54,52.56,124119.0,42.6117,42.6197,42.5307,42.5469,124119.0
2017-02-03 15:30:00,52.56,52.61,52.53,52.6,152611.0,42.5469,42.5874,42.5226,42.5793,152611.0
2017-02-03 15:40:00,52.59,52.6,52.55,52.59,178720.0,42.5712,42.5793,42.5388,42.5712,178720.0
2017-02-03 15:50:00,52.6,52.61,52.5,52.56,483578.0,42.5793,42.5874,42.4983,42.5469,483578.0
2017-02-06 09:30:00,53.2,53.21,50.68,51.35,501923.0,43.065,43.0731,41.025,41.5674,501923.0
2017-02-06 09:40:00,51.41,51.68,51.17,51.28,286264.0,41.616,41.8345,41.4217,41.5107,286264.0
2017-02-06 09:50:00,51.25,51.5,51.03,51.18,195761.0,41.4865,41.6888,41.3084,41.4298,195761.0
2017-02-06 10:00:00,51.16,51.22,50.76,50.88,253608.0,41.4136,41.4622,41.0898,41.1869,253608.0
2017-02-06 10:10:00,50.9,51.18,50.84,50.94,204131.0,41.2031,41.4298,41.1546,41.2355,204131.0
2017-02-06 10:20:00,50.94,51.08,50.66,50.8,228472.0,41.2355,41.3488,41.0089,41.1222,228472.0
2017-02-06 10:30:00,50.8,50.96,50.78,50.79,139377.0,41.1222,41.2517,41.106,41.1141,139377.0
2017-02-06 10:40:00,50.79,50.83,50.53,50.66,187732.0,41.1141,41.1465,40.9036,41.0089,187732.0
2017-02-06 10:50:00,50.66,50.74,50.4,50.47,158444.0,41.0089,41.0736,40.7984,40.8551,158444.0
2017-02-06 11:00:00,50.48,50.58,50.29,50.32,150492.0,40.8631,40.9441,40.7093,40.7336,150492.0
2017-02-06 11:10:00,50.31,50.48,50.05,50.48,248289.0,40.7255,40.8631,40.5151,40.8631,248289.0
2017-02-06 11:20:00,50.48,50.5,50.36,50.46,217150.0,40.8631,40.8793,40.766,40.847,217150.0
2017-02-06 11:30:00,50.44,50.44,50.2,50.39,160990.0,40.8308,40.8308,40.6365,40.7903,160990.0
2017-02-06 11:40:00,50.39,50.39,50.28,50.31,95803.0,40.7903,40.7903,40.7013,40.7255,95803.0
2017-02-06 11:50:00,50.31,50.33,50.06,50.12,155038.0,40.7255,40.7417,40.5232,40.5717,155038.0
2017-02-06 12:00:00,50.12,50.19,50.03,50.11,137560.0,40.5717,40.6284,40.4989,40.5636,137560.0
2017-02-06 12:10:00,50.11,50.12,49.89,50.02,266020.0,40.5636,40.5717,40.3855,40.4908,266020.0
2017-02-06 12:20:00,50.03,50.24,50.02,50.17,154812.0,40.4989,40.6689,40.4908,40.6122,154812.0
2017-02-06 12:30:00,50.17,50.31,50.05,50.29,171819.0,40.6122,40.7255,40.5151,40.7093,171819.0
2017-02-06 12:40:00,50.28,50.52,50.24,50.52,194142.0,40.7013,40.8955,40.6689,40.8955,194142.0
2017-02-06 12:50:00,50.52,50.57,50.47,50.49,124944.0,40.8955,40.936,40.8551,40.8712,124944.0
2017-02-06 13:00:00,50.5,50.62,50.44,50.6,155332.0,40.8793,40.9765,40.8308,40.9603,155332.0
2017-02-06 13:10:00,50.59,50.73,50.53,50.66,233489.0,40.9522,41.0655,40.9036,41.0089,233489.0
2017-02-06 13:20:00,50.65,50.74,50.55,50.56,177556.0,41.0008,41.0736,40.9198,40.9279,177556.0
2017-02-06 13:30:00,50.56,50.69,50.4,50.54,235855.0,40.9279,41.0331,40.7984,40.9117,235855.0
2017-02-06 13:40:00,50.53,50.62,50.5,50.57,66422.0,40.9036,40.9765,40.8793,40.936,66422.0
2017-02-06 13:50:00,50.57,51.42,50.56,50.94,536011.0,40.936,41.6241,40.9279,41.2355,536011.0
2017-02-06 14:00:00,50.96,51.25,50.85,51.0,199597.0,41.2517,41.4865,41.1627,41.2841,199597.0
2017-02-06 14:10:00,51.0,51.06,50.97,51.03,143477.0,41.2841,41.3327,41.2598,41.3084,143477.0
2017-02-06 14:20:00,51.03,51.18,50.97,51.08,214200.0,41.3084,41.4298,41.2598,41.3488,214200.0
2017-02-06 14:30:00,51.08,51.13,50.91,50.95,159437.0,41.3488,41.3893,41.2112,41.2436,159437.0
2017-02-06 14:40:00,50.94,51.03,50.92,51.03,119567.0,41.2355,41.3084,41.2193,41.3084,119567.0
2017-02-06 14:50:00,51.02,51.09,51.0,51.05,147878.0,41.3003,41.3569,41.2841,41.3246,147878.0
2017-02-06 15:00:00,51.04,51.07,50.95,51.05,155248.0,41.3165,41.3407,41.2436,41.3246,155248.0
2017-02-06 15:10:00,51.05,51.07,51.0,51.03,143727.0,41.3246,41.3407,41.2841,41.3084,143727.0
2017-02-06 15:20:00,51.03,51.07,50.96,51.0,116621.0,41.3084,41.3407,41.2517,41.2841,116621.0
2017-02-06 15:30:00,51.0,51.14,50.97,51.09,281461.0,41.2841,41.3974,41.2598,41.3569,281461.0
2017-02-06 15:40:00,51.09,51.13,51.02,51.05,367096.0,41.3569,41.3893,41.3003,41.3246,367096.0
2017-02-06 15:50:00,51.07,51.21,51.02,51.21,728924.0,41.3407,41.4541,41.3003,41.4541,728924.0
2017-02-07 09:30:00,52.2,52.71,51.99,52.63,517703.0,42.2555,42.6683,42.0855,42.6036,517703.0
2017-02-07 09:40:00,52.63,52.71,52.54,52.7,324302.0,42.6036,42.6683,42.5307,42.6602,324302.0
2017-02-07 09:50:00,52.7,52.79,52.58,52.75,260838.0,42.6602,42.7331,42.5631,42.7007,260838.0
2017-02-07 10:00:00,52.75,52.84,52.64,52.83,356482.0,42.7007,42.7735,42.6117,42.7655,356482.0
2017-02-07 10:10:00,52.83,53.02,52.79,52.8,342248.0,42.7655,42.9193,42.7331,42.7412,342248.0
2017-02-07 10:20:00,52.79,52.8,52.64,52.68,113085.0,42.7331,42.7412,42.6117,42.644,113085.0
2017-02-07 10:30:00,52.68,52.68,52.51,52.52,123653.0,42.644,42.644,42.5064,42.5145,123653.0
2017-02-07 10:40:00,52.53,52.54,52.27,52.28,102730.0,42.5226,42.5307,42.3121,42.3202,102730.0
2017-02-07 10:50:00,52.29,52.34,52.19,52.26,230477.0,42.3283,42.3688,42.2474,42.304,230477.0
2017-02-07 11:00:00,52.25,52.36,52.25,52.34,159095.0,42.2959,42.385,42.2959,42.3688,159095.0
2017-02-07 11:10:00,52.34,52.34,52.26,52.3,178879.0,42.3688,42.3688,42.304,42.3364,178879.0
2017-02-07 11:20:00,52.3,52.31,52.15,52.21,117973.0,42.3364,42.3445,42.215,42.2636,117973.0
2017-02-07 11:30:00,52.2,52.21,52.07,52.11,70194.0,42.2555,42.2636,42.1502,42.1826,70194.0
2017-02-07 11:40:00,52.1,52.18,52.1,52.12,58664.0,42.1745,42.2393,42.1745,42.1907,58664.0
2017-02-07 11:50:00,52.12,52.16,52.04,52.05,78114.0,42.1907,42.2231,42.126,42.1341,78114.0
2017-02-07 12:00:00,52.05,52.05,51.93,51.94,101854.0,42.1341,42.1341,42.0369,42.045,101854.0
2017-02-07 12:10:00,51.94,52.02,51.91,51.92,156082.0,42.045,42.1098,42.0207,42.0288,156082.0
2017-02-07 12:20:00,51.92,51.92,51.83,51.87,126710.0,42.0288,42.0288,41.956,41.9883,126710.0
2017-02-07 12:30:00,51.87,51.96,51.85,51.96,105397.0,41.9883,42.0612,41.9722,42.0612,105397.0
2017-02-07 12:40:00,51.96,51.96,51.91,51.93,127415.0,42.0612,42.0612,42.0207,42.0369,127415.0
2017-02-07 12:50:00,51.93,51.96,51.89,51.91,155497.0,42.0369,42.0612,42.0045,42.0207,155497.0
2017-02-07 13:00:00,51.91,51.96,51.88,51.96,63807.0,42.0207,42.0612,41.9964,42.0612,63807.0
2017-02-07 13:10:00,51.96,52.08,51.95,52.07,117244.0,42.0612,42.1583,42.0531,42.1502,117244.0
2017-02-07 13:20:00,52.08,52.1,52.04,52.07,83286.0,42.1583,42.1745,42.126,42.1502,83286.0
2017-02-07 13:30:00,52.07,52.1,52.05,52.08,63958.0,42.1502,42.1745,42.1341,42.1583,63958.0
2017-02-07 13:40:00,52.08,52.13,52.07,52.12,105395.0,42.1583,42.1988,42.1502,42.1907,105395.0
2017-02-07 13:50:00,52.11,52.13,52.08,52.09,62148.0,42.1826,42.1988,42.1583,42.1664,62148.0
2017-02-07 14:00:00,52.09,52.12,52.07,52.09,81789.0,42.1664,42.1907,42.1502,42.1664,81789.0
2017-02-07 14:10:00,52.08,52.12,52.06,52.09,143879.0,42.1583,42.1907,42.1421,42.1664,143879.0
2017-02-07 14:20:00,52.1,52.14,52.09,52.14,98486.0,42.1745,42.2069,42.1664,42.2069,98486.0
2017-02-07 14:30:00,52.14,52.18,52.13,52.15,94431.0,42.2069,42.2393,42.1988,42.215,94431.0
2017-02-07 14:40:00,52.15,52.16,52.1,52.1,92945.0,42.215,42.2231,42.1745,42.1745,92945.0
2017-02-07 14:50:00,52.11,52.14,52.1,52.12,64945.0,42.1826,42.2069,42.1745,42.1907,64945.0
2017-02-07 15:00:00,52.12,52.19,52.11,52.16,91399.0,42.1907,42.2474,42.1826,42.2231,91399.0
2017-02-07 15:10:00,52.16,52.17,52.11,52.12,122542.0,42.2231,42.2312,42.1826,42.1907,122542.0
2017-02-07 15:20:00,52.12,52.17,52.11,52.14,152198.0,42.1907,42.2312,42.1826,42.2069,152198.0
2017-02-07 15:30:00,52.14,52.16,52.11,52.15,183380.0,42.2069,42.2231,42.1826,42.215,183380.0
2017-02-07 15:40:00,52.15,52.18,52.14,52.15,347966.0,42.215,42.2393,42.2069,42.215,347966.0
2017-02-07 15:50:00,52.15,52.24,52.14,52.22,918091.0,42.215,42.2879,42.2069,42.2717,918091.0
2017-02-08 09:30:00,52.05,52.13,51.82,51.99,123121.0,42.1341,42.1988,41.9479,42.0855,123121.0
2017-02-08 09:40:00,52.0,52.08,51.98,52.02,96525.0,42.0936,42.1583,42.0774,42.1098,96525.0
2017-02-08 09:50:00,52.04,52.05,51.99,52.0,91515.0,42.126,42.1341,42.0855,42.0936,91515.0
2017-02-08 10:00:00,52.0,52.01,51.91,51.96,134089.0,42.0936,42.1017,42.0207,42.0612,134089.0
2017-02-08 10:10:00,51.96,51.99,51.9,51.94,63232.0,42.0612,42.0855,42.0126,42.045,63232.0
2017-02-08 10:20:00,51.92,51.94,51.88,51.89,76940.0,42.0288,42.045,41.9964,42.0045,76940.0
2017-02-08 10:30:00,51.89,51.91,51.85,51.86,99880.0,42.0045,42.0207,41.9722,41.9802,99880.0
2017-02-08 10:40:00,51.87,51.92,51.81,51.81,132309.0,41.9883,42.0288,41.9398,41.9398,132309.0
2017-02-08 10:50:00,51.8,51.81,51.69,51.72,127957.0,41.9317,41.9398,41.8426,41.8669,127957.0
2017-02-08 11:00:00,51.73,51.77,51.67,51.7,83284.0,41.875,41.9074,41.8264,41.8507,83284.0
2017-02-08 11:10:00,51.7,51.78,51.69,51.75,50514.0,41.8507,41.9155,41.8426,41.8912,50514.0
2017-02-08 11:20:00,51.76,51.81,51.72,51.78,70001.0,41.8993,41.9398,41.8669,41.9155,70001.0
2017-02-08 11:30:00,51.79,51.8,51.73,51.79,107633.0,41.9236,41.9317,41.875,41.9236,107633.0
2017-02-08 11:40:00,51.79,51.82,51.77,51.8,92481.0,41.9236,41.9479,41.9074,41.9317,92481.0
2017-02-08 11:50:00,51.79,51.82,51.77,51.79,59692.0,41.9236,41.9479,41.9074,41.9236,59692.0
2017-02-08 12:00:00,51.79,51.84,51.79,51.83,55467.0,41.9236,41.9641,41.9236,41.956,55467.0
2017-02-08 12:10:00,51.82,51.83,51.79,51.82,36610.0,41.9479,41.956,41.9236,41.9479,36610.0
2017-02-08 12:20:00,51.83,51.85,51.8,51.84,56793.0,41.956,41.9722,41.9317,41.9641,56793.0
2017-02-08 12:30:00,51.84,51.85,51.8,51.83,45634.0,41.9641,41.9722,41.9317,41.956,45634.0
2017-02-08 12:40:00,51.82,51.84,51.81,51.82,33157.0,41.9479,41.9641,41.9398,41.9479,33157.0
2017-02-08 12:50:00,51.82,51.87,51.81,51.85,44741.0,41.9479,41.9883,41.9398,41.9722,44741.0
2017-02-08 13:00:00,51.86,51.87,51.84,51.85,39182.0,41.9802,41.9883,41.9641,41.9722,39182.0
2017-02-08 13:10:00,51.86,51.89,51.85,51.88,39685.0,41.9802,42.0045,41.9722,41.9964,39685.0
2017-02-08 13:20:00,51.88,51.91,51.86,51.89,35076.0,41.9964,42.0207,41.9802,42.0045,35076.0
2017-02-08 13:30:00,51.89,51.89,51.82,51.85,50198.0,42.0045,42.0045,41.9479,41.9722,50198.0
2017-02-08 13:40:00,51.85,51.87,51.82,51.86,48154.0,41.9722,41.9883,41.9479,41.9802,48154.0
2017-02-08 13:50:00,51.85,51.86,51.8,51.8,50773.0,41.9722,41.9802,41.9317,41.9317,50773.0
2017-02-08 14:00:00,51.8,51.81,51.75,51.76,65007.0,41.9317,41.9398,41.8912,41.8993,65007.0
2017-02-08 14:10:00,51.75,51.77,51.72,51.73,77699.0,41.8912,41.9074,41.8669,41.875,77699.0
2017-02-08 14:20:00,51.73,51.79,51.72,51.75,53887.0,41.875,41.9236,41.8669,41.8912,53887.0
2017-02-08 14:30:00,51.75,51.77,51.74,51.75,53777.0,41.8912,41.9074,41.8831,41.8912,53777.0
2017-02-08 14:40:00,51.75,51.78,51.74,51.77,45564.0,41.8912,41.9155,41.8831,41.9074,45564.0
2017-02-08 14:50:00,51.78,51.81,51.77,51.79,50816.0,41.9155,41.9398,41.9074,41.9236,50816.0
2017-02-08 15:00:00,51.78,51.81,51.77,51.8,63995.0,41.9155,41.9398,41.9074,41.9317,63995.0
2017-02-08 15:10:00,51.8,51.84,51.79,51.84,54015.0,41.9317,41.9641,41.9236,41.9641,54015.0
2017-02-08 15:20:00,51.84,51.89,51.8,51.89,76955.0,41.9641,42.0045,41.9317,42.0045,76955.0
2017-02-08 15:30:00,51.89,51.9,51.86,51.88,110196.0,42.0045,42.0126,41.9802,41.9964,110196.0
2017-02-08 15:40:00,51.88,51.91,51.83,51.87,160037.0,41.9964,42.0207,41.956,41.9883,160037.0
2017-02-08 15:50:00,51.87,51.87,51.81,51.82,210299.0,41.9883,41.9883,41.9398,41.9479,210299.0
2017-02-09 09:30:00,51.75,51.94,51.75,51.82,69106.0,41.8912,42.045,41.8912,41.9479,69106.0
2017-02-09 09:40:00,51.82,51.89,51.78,51.85,41144.0,41.9479,42.0045,41.9155,41.9722,41144.0
2017-02-09 09:50:00,51.84,51.97,51.84,51.93,40700.0,41.9641,42.0693,41.9641,42.0369,40700.0
2017-02-09 10:00:00,51.94,51.95,51.82,51.84,65373.0,42.045,42.0531,41.9479,41.9641,65373.0
2017-02-09 10:10:00,51.85,51.85,51.75,51.77,52429.0,41.9722,41.9722,41.8912,41.9074,52429.0
2017-02-09 10:20:00,51.76,51.83,51.75,51.83,155696.0,41.8993,41.956,41.8912,41.956,155696.0
2017-02-09 10:30:00,51.83,52.0,51.83,52.0,81695.0,41.956,42.0936,41.956,42.0936,81695.0
2017-02-09 10:40:00,51.99,52.06,51.99,52.05,73808.0,42.0855,42.1421,42.0855,42.1341,73808.0
2017-02-09 10:50:00,52.05,52.15,52.01,52.14,67277.0,42.1341,42.215,42.1017,42.2069,67277.0
2017-02-09 11:00:00,52.15,52.17,52.1,52.1,51438.0,42.215,42.2312,42.1745,42.1745,51438.0
2017-02-09 11:10:00,52.11,52.12,52.05,52.07,74145.0,42.1826,42.1907,42.1341,42.1502,74145.0
2017-02-09 11:20:00,52.08,52.19,52.06,52.16,73518.0,42.1583,42.2474,42.1421,42.2231,73518.0
2017-02-09 11:30:00,52.16,52.17,52.06,52.06,66577.0,42.2231,42.2312,42.1421,42.1421,66577.0
2017-02-09 11:40:00,52.06,52.11,52.03,52.03,45985.0,42.1421,42.1826,42.1179,42.1179,45985.0
2017-02-09 11:50:00,52.04,52.13,52.03,52.11,72510.0,42.126,42.1988,42.1179,42.1826,72510.0
2017-02-09 12:00:00,52.11,52.16,52.1,52.15,73412.0,42.1826,42.2231,42.1745,42.215,73412.0
2017-02-09 12:10:00,52.15,52.18,52.14,52.16,36949.0,42.215,42.2393,42.2069,42.2231,36949.0
2017-02-09 12:20:00,52.16,52.21,52.15,52.17,66803.0,42.2231,42.2636,42.215,42.2312,66803.0
2017-02-09 12:30:00,52.16,52.17,52.14,52.15,28906.0,42.2231,42.2312,42.2069,42.215,28906.0
2017-02-09 12:40:00,52.16,52.17,52.13,52.15,24429.0,42.2231,42.2312,42.1988,42.215,24429.0
2017-02-09 12:50:00,52.15,52.16,52.04,52.05,37817.0,42.215,42.2231,42.126,42.1341,37817.0
2017-02-09 13:00:00,52.05,52.08,52.05,52.08,20814.0,42.1341,42.1583,42.1341,42.1583,20814.0
2017-02-09 13:10:00,52.08,52.09,52.04,52.08,45622.0,42.1583,42.1664,42.126,42.1583,45622.0
2017-02-09 13:20:00,52.08,52.09,52.06,52.06,17556.0,42.1583,42.1664,42.1421,42.1421,17556.0
2017-02-09 13:30:00,52.07,52.07,52.04,52.06,25783.0,42.1502,42.1502,42.126,42.1421,25783.0
2017-02-09 13:40:00,52.05,52.06,52.04,52.04,30284.0,42.1341,42.1421,42.126,42.126,30284.0
2017-02-09 13:50:00,52.05,52.06,52.02,52.06,140207.0,42.1341,42.1421,42.1098,42.1421,140207.0
2017-02-09 14:00:00,52.07,52.12,52.06,52.12,39607.0,42.1502,42.1907,42.1421,42.1907,39607.0
2017-02-09 14:10:00,52.12,52.15,52.09,52.13,30712.0,42.1907,42.215,42.1664,42.1988,30712.0
2017-02-09 14:20:00,52.13,52.14,52.1,52.1,41879.0,42.1988,42.2069,42.1745,42.1745,41879.0
2017-02-09 14:30:00,52.1,52.1,52.07,52.1,54495.0,42.1745,42.1745,42.1502,42.1745,54495.0
2017-02-09 14:40:00,52.1,52.12,52.08,52.12,35464.0,42.1745,42.1907,42.1583,42.1907,35464.0
2017-02-09 14:50:00,52.12,52.14,52.09,52.12,38529.0,42.1907,42.2069,42.1664,42.1907,38529.0
2017-02-09 15:00:00,52.13,52.19,52.12,52.17,48715.0,42.1988,42.2474,42.1907,42.2312,48715.0
2017-02-09 15:10:00,52.17,52.18,52.11,52.15,323634.0,42.2312,42.2393,42.1826,42.215,323634.0
2017-02-09 15:20:00,52.15,52.21,52.13,52.21,53952.0,42.215,42.2636,42.1988,42.2636,53952.0
2017-02-09 15:30:00,52.21,52.22,52.16,52.21,99683.0,42.2636,42.2717,42.2231,42.2636,99683.0
2017-02-09 15:40:00,52.21,52.21,52.18,52.2,98838.0,42.2636,42.2636,42.2393,42.2555,98838.0
2017-02-09 15:50:00,52.2,52.26,52.16,52.26,565511.0,42.2555,42.304,42.2231,42.304,565511.0
2017-02-10 09:30:00,52.19,52.23,52.02,52.14,61803.0,42.2474,42.2798,42.1098,42.2069,61803.0
2017-02-10 09:40:00,52.13,52.27,52.13,52.23,55914.0,42.1988,42.3121,42.1988,42.2798,55914.0
2017-02-10 09:50:00,52.21,52.3,52.19,52.3,35185.0,42.2636,42.3364,42.2474,42.3364,35185.0
2017-02-10 10:00:00,52.3,52.3,52.22,52.25,34381.0,42.3364,42.3364,42.2717,42.2959,34381.0
2017-02-10 10:10:00,52.24,52.27,52.22,52.26,31615.0,42.2879,42.3121,42.2717,42.304,31615.0
2017-02-10 10:20:00,52.27,52.33,52.23,52.33,68036.0,42.3121,42.3607,42.2798,42.3607,68036.0
2017-02-10 10:30:00,52.34,52.39,52.3,52.38,84504.0,42.3688,42.4093,42.3364,42.4012,84504.0
2017-02-10 10:40:00,52.38,52.4,52.35,52.36,83791.0,42.4012,42.4174,42.3769,42.385,83791.0
2017-02-10 10:50:00,52.36,52.4,52.36,52.4,77194.0,42.385,42.4174,42.385,42.4174,77194.0
2017-02-10 11:00:00,52.39,52.39,52.35,52.37,61241.0,42.4093,42.4093,42.3769,42.3931,61241.0
2017-02-10 11:10:00,52.37,52.46,52.37,52.43,66237.0,42.3931,42.4659,42.3931,42.4417,66237.0
2017-02-10 11:20:00,52.43,52.48,52.43,52.46,196582.0,42.4417,42.4821,42.4417,42.4659,196582.0
2017-02-10 11:30:00,52.47,52.54,52.46,52.5,72036.0,42.474,42.5307,42.4659,42.4983,72036.0
2017-02-10 11:40:00,52.5,52.5,52.44,52.44,66199.0,42.4983,42.4983,42.4498,42.4498,66199.0
2017-02-10 11:50:00,52.44,52.48,52.42,52.48,70887.0,42.4498,42.4821,42.4336,42.4821,70887.0
2017-02-10 12:00:00,52.48,52.49,52.47,52.49,23664.0,42.4821,42.4902,42.474,42.4902,23664.0
2017-02-10 12:10:00,52.48,52.5,52.46,52.48,67171.0,42.4821,42.4983,42.4659,42.4821,67171.0
2017-02-10 12:20:00,52.48,52.51,52.47,52.5,20368.0,42.4821,42.5064,42.474,42.4983,20368.0
2017-02-10 12:30:00,52.5,52.52,52.49,52.51,24745.0,42.4983,42.5145,42.4902,42.5064,24745.0
2017-02-10 12:40:00,52.5,52.57,52.5,52.57,36315.0,42.4983,42.555,42.4983,42.555,36315.0
2017-02-10 12:50:00,52.57,52.57,52.5,52.5,32903.0,42.555,42.555,42.4983,42.4983,32903.0
2017-02-10 13:00:00,52.5,52.51,52.48,52.5,22173.0,42.4983,42.5064,42.4821,42.4983,22173.0
2017-02-10 13:10:00,52.5,52.54,52.49,52.51,53808.0,42.4983,42.5307,42.4902,42.5064,53808.0
2017-02-10 13:20:00,52.51,52.53,52.5,52.51,27885.0,42.5064,42.5226,42.4983,42.5064,27885.0
2017-02-10 13:30:00,52.51,52.52,52.5,52.52,23453.0,42.5064,42.5145,42.4983,42.5145,23453.0
2017-02-10 13:40:00,52.52,52.57,52.52,52.56,52938.0,42.5145,42.555,42.5145,42.5469,52938.0
2017-02-10 13:50:00,52.57,52.57,52.53,52.53,77358.0,42.555,42.555,42.5226,42.5226,77358.0
2017-02-10 14:00:00,52.54,52.55,52.51,52.53,35290.0,42.5307,42.5388,42.5064,42.5226,35290.0
2017-02-10 14:10:00,52.53,52.55,52.51,52.51,36532.0,42.5226,42.5388,42.5064,42.5064,36532.0
2017-02-10 14:20:00,52.51,52.55,52.49,52.5,74588.0,42.5064,42.5388,42.4902,42.4983,74588.0
2017-02-10 14:30:00,52.51,52.51,52.48,52.49,38492.0,42.5064,42.5064,42.4821,42.4902,38492.0
2017-02-10 14:40:00,52.49,52.5,52.48,52.48,71307.0,42.4902,42.4983,42.4821,42.4821,71307.0
2017-02-10 14:50:00,52.48,52.49,52.42,52.44,61165.0,42.4821,42.4902,42.4336,42.4498,61165.0
2017-02-10 15:00:00,52.44,52.5,52.43,52.48,46265.0,42.4498,42.4983,42.4417,42.4821,46265.0
2017-02-10 15:10:00,52.48,52.51,52.46,52.47,44844.0,42.4821,42.5064,42.4659,42.474,44844.0
2017-02-10 15:20:00,52.47,52.56,52.47,52.52,99223.0,42.474,42.5469,42.474,42.5145,99223.0
2017-02-10 15:30:00,52.53,52.61,52.52,52.61,117778.0,42.5226,42.5874,42.5145,42.5874,117778.0
2017-02-10 15:40:00,52.61,52.68,52.6,52.68,208374.0,42.5874,42.644,42.5793,42.644,208374.0
2017-02-10 15:50:00,52.67,52.7,52.61,52.62,549389.0,42.6359,42.6602,42.5874,42.5955,549389.0
2017-02-13 09:30:00,52.62,52.69,52.54,52.66,68219.0,42.5955,42.6521,42.5307,42.6278,68219.0
2017-02-13 09:40:00,52.65,52.72,52.63,52.67,48066.0,42.6197,42.6764,42.6036,42.6359,48066.0
2017-02-13 09:50:00,52.66,52.68,52.56,52.57,50005.0,42.6278,42.644,42.5469,42.555,50005.0
2017-02-13 10:00:00,52.57,52.66,52.54,52.65,40822.0,42.555,42.6278,42.5307,42.6197,40822.0
2017-02-13 10:10:00,52.65,52.75,52.63,52.72,49656.0,42.6197,42.7007,42.6036,42.6764,49656.0
2017-02-13 10:20:00,52.71,52.75,52.7,52.73,38027.0,42.6683,42.7007,42.6602,42.6845,38027.0
2017-02-13 10:30:00,52.73,52.74,52.64,52.68,65340.0,42.6845,42.6926,42.6117,42.644,65340.0
2017-02-13 10:40:00,52.68,52.82,52.65,52.8,51898.0,42.644,42.7574,42.6197,42.7412,51898.0
2017-02-13 10:50:00,52.8,52.81,52.72,52.73,79549.0,42.7412,42.7493,42.6764,42.6845,79549.0
2017-02-13 11:00:00,52.74,52.76,52.71,52.75,63504.0,42.6926,42.7088,42.6683,42.7007,63504.0
2017-02-13 11:10:00,52.75,52.8,52.74,52.75,54536.0,42.7007,42.7412,42.6926,42.7007,54536.0
2017-02-13 11:20:00,52.76,52.8,52.75,52.79,55540.0,42.7088,42.7412,42.7007,42.7331,55540.0
2017-02-13 11:30:00,52.79,52.82,52.74,52.74,51564.0,42.7331,42.7574,42.6926,42.6926,51564.0
2017-02-13 11:40:00,52.73,52.77,52.67,52.68,73444.0,42.6845,42.7169,42.6359,42.644,73444.0
2017-02-13 11:50:00,52.68,52.72,52.65,52.65,50816.0,42.644,42.6764,42.6197,42.6197,50816.0
2017-02-13 12:00:00,52.65,52.7,52.65,52.68,62838.0,42.6197,42.6602,42.6197,42.644,62838.0
2017-02-13 12:10:00,52.68,52.7,52.67,52.68,21812.0,42.644,42.6602,42.6359,42.644,21812.0
2017-02-13 12:20:00,52.68,52.69,52.67,52.69,17253.0,42.644,42.6521,42.6359,42.6521,17253.0
2017-02-13 12:30:00,52.69,52.69,52.62,52.66,46498.0,42.6521,42.6521,42.5955,42.6278,46498.0
2017-02-13 12:40:00,52.67,52.69,52.64,52.65,33636.0,42.6359,42.6521,42.6117,42.6197,33636.0
2017-02-13 12:50:00,52.65,52.71,52.64,52.69,73025.0,42.6197,42.6683,42.6117,42.6521,73025.0
2017-02-13 13:00:00,52.69,52.78,52.68,52.78,2322489.0,42.6521,42.725,42.644,42.725,2322489.0
2017-02-13 13:10:00,52.77,52.86,52.77,52.86,31029.0,42.7169,42.7897,42.7169,42.7897,31029.0
2017-02-13 13:20:00,52.86,52.91,52.86,52.91,42494.0,42.7897,42.8302,42.7897,42.8302,42494.0
2017-02-13 13:30:00,52.91,52.95,52.88,52.94,47103.0,42.8302,42.8626,42.8059,42.8545,47103.0
2017-02-13 13:40:00,52.94,52.95,52.89,52.91,51417.0,42.8545,42.8626,42.814,42.8302,51417.0
2017-02-13 13:50:00,52.91,52.93,52.87,52.88,48138.0,42.8302,42.8464,42.7978,42.8059,48138.0
2017-02-13 14:00:00,52.88,52.89,52.84,52.85,36928.0,42.8059,42.814,42.7735,42.7816,36928.0
2017-02-13 14:10:00,52.85,52.88,52.85,52.86,25460.0,42.7816,42.8059,42.7816,42.7897,25460.0
2017-02-13 14:20:00,52.86,52.87,52.83,52.84,525097.0,42.7897,42.7978,42.7655,42.7735,525097.0
2017-02-13 14:30:00,52.84,52.84,52.76,52.78,55420.0,42.7735,42.7735,42.7088,42.725,55420.0
2017-02-13 14:40:00,52.78,52.79,52.76,52.77,26397.0,42.725,42.7331,42.7088,42.7169,26397.0
2017-02-13 14:50:00,52.78,52.79,52.74,52.75,63724.0,42.725,42.7331,42.6926,42.7007,63724.0
2017-02-13 15:00:00,52.75,52.75,52.72,52.75,58139.0,42.7007,42.7007,42.6764,42.7007,58139.0
2017-02-13 15:10:00,52.75,52.75,52.71,52.74,75694.0,42.7007,42.7007,42.6683,42.6926,75694.0
2017-02-13 15:20:00,52.74,52.81,52.74,52.8,64755.0,42.6926,42.7493,42.6926,42.7412,64755.0
2017-02-13 15:30:00,52.8,52.85,52.79,52.85,93283.0,42.7412,42.7816,42.7331,42.7816,93283.0
2017-02-13 15:40:00,52.85,52.86,52.83,52.83,150315.0,42.7816,42.7897,42.7655,42.7655,150315.0
2017-02-13 15:50:00,52.84,52.85,52.77,52.8,207046.0,42.7735,42.7816,42.7169,42.7412,207046.0
2017-02-14 09:30:00,52.7,52.75,52.58,52.69,109886.0,42.6602,42.7007,42.5631,42.6521,109886.0
2017-02-14 09:40:00,52.68,52.7,52.59,52.63,89665.0,42.644,42.6602,42.5712,42.6036,89665.0
2017-02-14 09:50:00,52.63,52.74,52.61,52.7,92955.0,42.6036,42.6926,42.5874,42.6602,92955.0
2017-02-14 10:00:00,52.7,52.79,52.7,52.74,130964.0,42.6602,42.7331,42.6602,42.6926,130964.0
2017-02-14 10:10:00,52.75,52.82,52.74,52.79,69537.0,42.7007,42.7574,42.6926,42.7331,69537.0
2017-02-14 10:20:00,52.79,52.8,52.73,52.78,112300.0,42.7331,42.7412,42.6845,42.725,112300.0
2017-02-14 10:30:00,52.78,52.79,52.54,52.56,62666.0,42.725,42.7331,42.5307,42.5469,62666.0
2017-02-14 10:40:00,52.56,52.56,52.45,52.54,76516.0,42.5469,42.5469,42.4578,42.5307,76516.0
2017-02-14 10:50:00,52.55,52.66,52.48,52.52,101188.0,42.5388,42.6278,42.4821,42.5145,101188.0
2017-02-14 11:00:00,52.52,52.53,52.43,52.45,50882.0,42.5145,42.5226,42.4417,42.4578,50882.0
2017-02-14 11:10:00,52.45,52.53,52.44,52.52,55946.0,42.4578,42.5226,42.4498,42.5145,55946.0
2017-02-14 11:20:00,52.53,52.54,52.5,52.54,56517.0,42.5226,42.5307,42.4983,42.5307,56517.0
2017-02-14 11:30:00,52.54,52.57,52.51,52.52,125457.0,42.5307,42.555,42.5064,42.5145,125457.0
2017-02-14 11:40:00,52.52,52.6,52.51,52.59,65181.0,42.5145,42.5793,42.5064,42.5712,65181.0
2017-02-14 11:50:00,52.59,52.68,52.59,52.68,42195.0,42.5712,42.644,42.5712,42.644,42195.0
2017-02-14 12:00:00,52.67,52.67,52.57,52.6,100009.0,42.6359,42.6359,42.555,42.5793,100009.0
2017-02-14 12:10:00,52.6,52.67,52.58,52.58,63565.0,42.5793,42.6359,42.5631,42.5631,63565.0
2017-02-14 12:20:00,52.59,52.63,52.58,52.63,34455.0,42.5712,42.6036,42.5631,42.6036,34455.0
2017-02-14 12:30:00,52.63,52.69,52.62,52.69,45926.0,42.6036,42.6521,42.5955,42.6521,45926.0
2017-02-14 12:40:00,52.69,52.7,52.66,52.67,38680.0,42.6521,42.6602,42.6278,42.6359,38680.0
2017-02-14 12:50:00,52.68,52.72,52.67,52.71,75185.0,42.644,42.6764,42.6359,42.6683,75185.0
2017-02-14 13:00:00,52.71,52.76,52.68,52.74,57888.0,42.6683,42.7088,42.644,42.6926,57888.0
2017-02-14 13:10:00,52.74,52.78,52.73,52.75,35244.0,42.6926,42.725,42.6845,42.7007,35244.0
2017-02-14 13:20:00,52.75,52.76,52.71,52.73,49605.0,42.7007,42.7088,42.6683,42.6845,49605.0
2017-02-14 13:30:00,52.73,52.74,52.67,52.7,40894.0,42.6845,42.6926,42.6359,42.6602,40894.0
2017-02-14 13:40:00,52.7,52.73,52.68,52.7,34628.0,42.6602,42.6845,42.644,42.6602,34628.0
2017-02-14 13:50:00,52.7,52.75,52.66,52.71,53130.0,42.6602,42.7007,42.6278,42.6683,53130.0
2017-02-14 14:00:00,52.71,52.73,52.63,52.69,82535.0,42.6683,42.6845,42.6036,42.6521,82535.0
2017-02-14 14:10:00,52.69,52.7,52.65,52.69,39183.0,42.6521,42.6602,42.6197,42.6521,39183.0
2017-02-14 14:20:00,52.69,52.74,52.68,52.7,48004.0,42.6521,42.6926,42.644,42.6602,48004.0
2017-02-14 14:30:00,52.7,52.7,52.64,52.68,49400.0,42.6602,42.6602,42.6117,42.644,49400.0
2017-02-14 14:40:00,52.68,52.72,52.67,52.71,67056.0,42.644,42.6764,42.6359,42.6683,67056.0
2017-02-14 14:50:00,52.72,52.72,52.67,52.67,47064.0,42.6764,42.6764,42.6359,42.6359,47064.0
2017-02-14 15:00:00,52.67,52.7,52.67,52.69,52747.0,42.6359,42.6602,42.6359,42.6521,52747.0
2017-02-14 15:10:00,52.68,52.7,52.66,52.67,67846.0,42.644,42.6602,42.6278,42.6359,67846.0
2017-02-14 15:20:00,52.66,52.7,52.65,52.7,120583.0,42.6278,42.6602,42.6197,42.6602,120583.0
2017-02-14 15:30:00,52.69,52.7,52.67,52.7,88197.0,42.6521,42.6602,42.6359,42.6602,88197.0
2017-02-14 15:40:00,52.7,52.7,52.67,52.68,118226.0,42.6602,42.6602,42.6359,42.644,118226.0
2017-02-14 15:50:00,52.68,52.74,52.67,52.71,527737.0,42.644,42.6926,42.6359,42.6683,527737.0
2017-02-15 09:30:00,52.61,52.63,52.32,52.36,121577.0,42.5874,42.6036,42.3526,42.385,121577.0
2017-02-15 09:40:00,52.36,52.4,52.25,52.34,82605.0,42.385,42.4174,42.2959,42.3688,82605.0
2017-02-15 09:50:00,52.34,52.36,52.27,52.33,73192.0,42.3688,42.385,42.3121,42.3607,73192.0
2017-02-15 10:00:00,52.32,52.39,52.32,52.35,95048.0,42.3526,42.4093,42.3526,42.3769,95048.0
2017-02-15 10:10:00,52.35,52.46,52.35,52.36,67999.0,42.3769,42.4659,42.3769,42.385,67999.0
2017-02-15 10:20:00,52.37,52.39,52.24,52.24,63636.0,42.3931,42.4093,42.2879,42.2879,63636.0
2017-02-15 10:30:00,52.25,52.37,52.22,52.36,72227.0,42.2959,42.3931,42.2717,42.385,72227.0
2017-02-15 10:40:00,52.36,52.42,52.32,52.4,117422.0,42.385,42.4336,42.3526,42.4174,117422.0
2017-02-15 10:50:00,52.4,52.47,52.36,52.47,79744.0,42.4174,42.474,42.385,42.474,79744.0
2017-02-15 11:00:00,52.46,52.56,52.45,52.53,58811.0,42.4659,42.5469,42.4578,42.5226,58811.0
2017-02-15 11:10:00,52.54,52.65,52.54,52.56,96284.0,42.5307,42.6197,42.5307,42.5469,96284.0
2017-02-15 11:20:00,52.57,52.58,52.47,52.52,85626.0,42.555,42.5631,42.474,42.5145,85626.0
2017-02-15 11:30:00,52.52,52.53,52.45,52.48,51603.0,42.5145,42.5226,42.4578,42.4821,51603.0
2017-02-15 11:40:00,52.48,52.48,52.38,52.4,67023.0,42.4821,42.4821,42.4012,42.4174,67023.0
2017-02-15 11:50:00,52.4,52.4,52.29,52.31,68835.0,42.4174,42.4174,42.3283,42.3445,68835.0
2017-02-15 12:00:00,52.3,52.38,52.3,52.38,55719.0,42.3364,42.4012,42.3364,42.4012,55719.0
2017-02-15 12:10:00,52.38,52.45,52.37,52.45,314797.0,42.4012,42.4578,42.3931,42.4578,314797.0
2017-02-15 12:20:00,52.46,52.6,52.46,52.57,60246.0,42.4659,42.5793,42.4659,42.555,60246.0
2017-02-15 12:30:00,52.57,52.59,52.52,52.52,45530.0,42.555,42.5712,42.5145,42.5145,45530.0
2017-02-15 12:40:00,52.52,52.54,52.46,52.5,62065.0,42.5145,42.5307,42.4659,42.4983,62065.0
2017-02-15 12:50:00,52.5,52.54,52.47,52.47,39699.0,42.4983,42.5307,42.474,42.474,39699.0
2017-02-15 13:00:00,52.47,52.53,52.47,52.49,50687.0,42.474,42.5226,42.474,42.4902,50687.0
2017-02-15 13:10:00,52.5,52.51,52.44,52.5,36305.0,42.4983,42.5064,42.4498,42.4983,36305.0
2017-02-15 13:20:00,52.5,52.51,52.47,52.47,38233.0,42.4983,42.5064,42.474,42.474,38233.0
2017-02-15 13:30:00,52.47,52.5,52.42,52.42,64812.0,42.474,42.4983,42.4336,42.4336,64812.0
2017-02-15 13:40:00,52.43,52.54,52.43,52.49,500941.0,42.4417,42.5307,42.4417,42.4902,500941.0
2017-02-15 13:50:00,52.5,52.56,52.47,52.54,72047.0,42.4983,42.5469,42.474,42.5307,72047.0
2017-02-15 14:00:00,52.54,52.59,52.53,52.58,54519.0,42.5307,42.5712,42.5226,42.5631,54519.0
2017-02-15 14:10:00,52.58,52.58,52.53,52.56,44808.0,42.5631,42.5631,42.5226,42.5469,44808.0
2017-02-15 14:20:00,52.55,52.56,52.53,52.55,36015.0,42.5388,42.5469,42.5226,42.5388,36015.0
2017-02-15 14:30:00,52.55,52.61,52.53,52.59,66068.0,42.5388,42.5874,42.5226,42.5712,66068.0
2017-02-15 14:40:00,52.59,52.66,52.56,52.63,79605.0,42.5712,42.6278,42.5469,42.6036,79605.0
2017-02-15 14:50:00,52.63,52.67,52.62,52.67,66870.0,42.6036,42.6359,42.5955,42.6359,66870.0
2017-02-15 15:00:00,52.67,52.73,52.67,52.73,58631.0,42.6359,42.6845,42.6359,42.6845,58631.0
2017-02-15 15:10:00,52.73,52.82,52.71,52.82,76521.0,42.6845,42.7574,42.6683,42.7574,76521.0
2017-02-15 15:20:00,52.81,52.85,52.8,52.85,74993.0,42.7493,42.7816,42.7412,42.7816,74993.0
2017-02-15 15:30:00,52.85,52.86,52.75,52.76,149642.0,42.7816,42.7897,42.7007,42.7088,149642.0
2017-02-15 15:40:00,52.76,52.78,52.73,52.73,101567.0,42.7088,42.725,42.6845,42.6845,101567.0
2017-02-15 15:50:00,52.73,52.76,52.71,52.73,282398.0,42.6845,42.7088,42.6683,42.6845,282398.0
2017-02-16 09:30:00,52.74,52.79,52.58,52.58,102932.0,42.6926,42.7331,42.5631,42.5631,102932.0
2017-02-16 09:40:00,52.59,52.66,52.46,52.47,117947.0,42.5712,42.6278,42.4659,42.474,117947.0
2017-02-16 09:50:00,52.47,52.55,52.44,52.5,107952.0,42.474,42.5388,42.4498,42.4983,107952.0
2017-02-16 10:00:00,52.51,52.52,52.45,52.5,102367.0,42.5064,42.5145,42.4578,42.4983,102367.0
2017-02-16 10:10:00,52.49,52.53,52.42,52.43,60397.0,42.4902,42.5226,42.4336,42.4417,60397.0
2017-02-16 10:20:00,52.44,52.52,52.43,52.48,63877.0,42.4498,42.5145,42.4417,42.4821,63877.0
2017-02-16 10:30:00,52.48,52.66,52.46,52.61,92520.0,42.4821,42.6278,42.4659,42.5874,92520.0
2017-02-16 10:40:00,52.62,52.64,52.51,52.58,55815.0,42.5955,42.6117,42.5064,42.5631,55815.0
2017-02-16 10:50:00,52.57,52.57,52.48,52.51,61614.0,42.555,42.555,42.4821,42.5064,61614.0
2017-02-16 11:00:00,52.52,52.55,52.46,52.5,65024.0,42.5145,42.5388,42.4659,42.4983,65024.0
2017-02-16 11:10:00,52.49,52.52,52.46,52.52,50480.0,42.4902,42.5145,42.4659,42.5145,50480.0
2017-02-16 11:20:00,52.52,52.65,52.51,52.64,88765.0,42.5145,42.6197,42.5064,42.6117,88765.0
2017-02-16 11:30:00,52.64,52.66,52.61,52.61,61355.0,42.6117,42.6278,42.5874,42.5874,61355.0
2017-02-16 11:40:00,52.6,52.63,52.53,52.55,62930.0,42.5793,42.6036,42.5226,42.5388,62930.0
2017-02-16 11:50:00,52.56,52.63,52.55,52.62,51505.0,42.5469,42.6036,42.5388,42.5955,51505.0
2017-02-16 12:00:00,52.62,52.63,52.58,52.59,58981.0,42.5955,42.6036,42.5631,42.5712,58981.0
2017-02-16 12:10:00,52.6,52.62,52.58,52.6,41399.0,42.5793,42.5955,42.5631,42.5793,41399.0
2017-02-16 12:20:00,52.6,52.62,52.59,52.61,47157.0,42.5793,42.5955,42.5712,42.5874,47157.0
2017-02-16 12:30:00,52.6,52.62,52.57,52.57,60759.0,42.5793,42.5955,42.555,42.555,60759.0
2017-02-16 12:40:00,52.57,52.58,52.53,52.55,79488.0,42.555,42.5631,42.5226,42.5388,79488.0
2017-02-16 12:50:00,52.55,52.71,52.54,52.68,150308.0,42.5388,42.6683,42.5307,42.644,150308.0
2017-02-16 13:00:00,52.68,52.69,52.63,52.67,51372.0,42.644,42.6521,42.6036,42.6359,51372.0
2017-02-16 13:10:00,52.66,52.68,52.6,52.64,38073.0,42.6278,42.644,42.5793,42.6117,38073.0
2017-02-16 13:20:00,52.63,52.69,52.62,52.69,73372.0,42.6036,42.6521,42.5955,42.6521,73372.0
2017-02-16 13:30:00,52.68,52.69,52.6,52.66,98932.0,42.644,42.6521,42.5793,42.6278,98932.0
2017-02-16 13:40:00,52.66,52.67,52.54,52.56,79462.0,42.6278,42.6359,42.5307,42.5469,79462.0
2017-02-16 13:50:00,52.56,52.59,52.55,52.57,48711.0,42.5469,42.5712,42.5388,42.555,48711.0
2017-02-16 14:00:00,52.58,52.59,52.53,52.55,55875.0,42.5631,42.5712,42.5226,42.5388,55875.0
2017-02-16 14:10:00,52.55,52.6,52.54,52.59,69654.0,42.5388,42.5793,42.5307,42.5712,69654.0
2017-02-16 14:20:00,52.6,52.61,52.56,52.59,99807.0,42.5793,42.5874,42.5469,42.5712,99807.0
2017-02-16 14:30:00,52.59,52.62,52.58,52.6,82411.0,42.5712,42.5955,42.5631,42.5793,82411.0
2017-02-16 14:40:00,52.6,52.63,52.59,52.6,85074.0,42.5793,42.6036,42.5712,42.5793,85074.0
2017-02-16 14:50:00,52.59,52.65,52.57,52.63,93077.0,42.5712,42.6197,42.555,42.6036,93077.0
2017-02-16 15:00:00,52.63,52.68,52.6,52.64,74162.0,42.6036,42.644,42.5793,42.6117,74162.0
2017-02-16 15:10:00,52.64,52.66,52.59,52.6,55739.0,42.6117,42.6278,42.5712,42.5793,55739.0
2017-02-16 15:20:00,52.6,52.62,52.57,52.57,48526.0,42.5793,42.5955,42.555,42.555,48526.0
2017-02-16 15:30:00,52.58,52.64,52.57,52.62,77870.0,42.5631,42.6117,42.555,42.5955,77870.0
2017-02-16 15:40:00,52.63,52.63,52.55,52.55,129122.0,42.6036,42.6036,42.5388,42.5388,129122.0
2017-02-16 15:50:00,52.55,52.63,52.55,52.61,295275.0,42.5388,42.6036,42.5388,42.5874,295275.0
2017-02-17 09:30:00,52.37,52.59,52.24,52.43,249511.0,42.3931,42.5712,42.2879,42.4417,249511.0
2017-02-17 09:40:00,52.44,52.51,52.38,52.39,45458.0,42.4498,42.5064,42.4012,42.4093,45458.0
2017-02-17 09:50:00,52.39,52.46,52.31,52.35,53335.0,42.4093,42.4659,42.3445,42.3769,53335.0
2017-02-17 10:00:00,52.34,52.49,52.33,52.46,76319.0,42.3688,42.4902,42.3607,42.4659,76319.0
2017-02-17 10:10:00,52.46,52.61,52.43,52.59,85266.0,42.4659,42.5874,42.4417,42.5712,85266.0
2017-02-17 10:20:00,52.59,52.59,52.48,52.51,63680.0,42.5712,42.5712,42.4821,42.5064,63680.0
2017-02-17 10:30:00,52.51,52.58,52.45,52.53,65938.0,42.5064,42.5631,42.4578,42.5226,65938.0
2017-02-17 10:40:00,52.53,52.55,52.45,52.47,68080.0,42.5226,42.5388,42.4578,42.474,68080.0
2017-02-17 10:50:00,52.47,52.49,52.37,52.45,84872.0,42.474,42.4902,42.3931,42.4578,84872.0
2017-02-17 11:00:00,52.44,52.44,52.3,52.3,42839.0,42.4498,42.4498,42.3364,42.3364,42839.0
2017-02-17 11:10:00,52.3,52.32,52.23,52.25,56505.0,42.3364,42.3526,42.2798,42.2959,56505.0
2017-02-17 11:20:00,52.25,52.26,52.18,52.18,61448.0,42.2959,42.304,42.2393,42.2393,61448.0
2017-02-17 11:30:00,52.18,52.2,52.1,52.14,189024.0,42.2393,42.2555,42.1745,42.2069,189024.0
2017-02-17 11:40:00,52.14,52.16,52.1,52.12,55349.0,42.2069,42.2231,42.1745,42.1907,55349.0
2017-02-17 11:50:00,52.11,52.18,52.06,52.07,50833.0,42.1826,42.2393,42.1421,42.1502,50833.0
2017-02-17 12:00:00,52.07,52.11,52.05,52.09,50513.0,42.1502,42.1826,42.1341,42.1664,50513.0
2017-02-17 12:10:00,52.09,52.09,52.03,52.08,83578.0,42.1664,42.1664,42.1179,42.1583,83578.0
2017-02-17 12:20:00,52.08,52.17,52.08,52.14,76756.0,42.1583,42.2312,42.1583,42.2069,76756.0
2017-02-17 12:30:00,52.13,52.18,52.08,52.16,57429.0,42.1988,42.2393,42.1583,42.2231,57429.0
2017-02-17 12:40:00,52.16,52.2,52.11,52.11,37382.0,42.2231,42.2555,42.1826,42.1826,37382.0
2017-02-17 12:50:00,52.12,52.17,52.09,52.17,28298.0,42.1907,42.2312,42.1664,42.2312,28298.0
2017-02-17 13:00:00,52.16,52.22,52.14,52.22,63367.0,42.2231,42.2717,42.2069,42.2717,63367.0
2017-02-17 13:10:00,52.22,52.26,52.2,52.25,32779.0,42.2717,42.304,42.2555,42.2959,32779.0
2017-02-17 13:20:00,52.24,52.3,52.24,52.3,34220.0,42.2879,42.3364,42.2879,42.3364,34220.0
2017-02-17 13:30:00,52.29,52.39,52.29,52.38,65502.0,42.3283,42.4093,42.3283,42.4012,65502.0
2017-02-17 13:40:00,52.38,52.41,52.33,52.33,40435.0,42.4012,42.4255,42.3607,42.3607,40435.0
2017-02-17 13:50:00,52.34,52.37,52.31,52.35,40974.0,42.3688,42.3931,42.3445,42.3769,40974.0
2017-02-17 14:00:00,52.35,52.36,52.23,52.26,46890.0,42.3769,42.385,42.2798,42.304,46890.0
2017-02-17 14:10:00,52.26,52.29,52.22,52.26,86327.0,42.304,42.3283,42.2717,42.304,86327.0
2017-02-17 14:20:00,52.27,52.31,52.26,52.26,40372.0,42.3121,42.3445,42.304,42.304,40372.0
2017-02-17 14:30:00,52.27,52.29,52.22,52.23,40748.0,42.3121,42.3283,42.2717,42.2798,40748.0
2017-02-17 14:40:00,52.22,52.27,52.22,52.23,57925.0,42.2717,42.3121,42.2717,42.2798,57925.0
2017-02-17 14:50:00,52.23,52.25,52.19,52.2,51019.0,42.2798,42.2959,42.2474,42.2555,51019.0
2017-02-17 15:00:00,52.21,52.25,52.2,52.24,50497.0,42.2636,42.2959,42.2555,42.2879,50497.0
2017-02-17 15:10:00,52.23,52.3,52.22,52.29,72649.0,42.2798,42.3364,42.2717,42.3283,72649.0
2017-02-17 15:20:00,52.3,52.3,52.23,52.29,64431.0,42.3364,42.3364,42.2798,42.3283,64431.0
2017-02-17 15:30:00,52.29,52.32,52.26,52.3,122839.0,42.3283,42.3526,42.304,42.3364,122839.0
2017-02-17 15:40:00,52.3,52.34,52.22,52.23,117962.0,42.3364,42.3688,42.2717,42.2798,117962.0
2017-02-17 15:50:00,52.24,52.36,52.22,52.35,485874.0,42.2879,42.385,42.2717,42.3769,485874.0
2017-02-21 09:30:00,52.51,52.87,52.51,52.65,107616.0,42.5064,42.7978,42.5064,42.6197,107616.0
2017-02-21 09:40:00,52.65,52.7,52.6,52.61,34259.0,42.6197,42.6602,42.5793,42.5874,34259.0
2017-02-21 09:50:00,52.6,52.75,52.6,52.71,38789.0,42.5793,42.7007,42.5793,42.6683,38789.0
2017-02-21 10:00:00,52.72,52.73,52.65,52.7,49478.0,42.6764,42.6845,42.6197,42.6602,49478.0
2017-02-21 10:10:00,52.71,52.77,52.7,52.74,54556.0,42.6683,42.7169,42.6602,42.6926,54556.0
2017-02-21 10:20:00,52.74,52.77,52.71,52.75,43535.0,42.6926,42.7169,42.6683,42.7007,43535.0
2017-02-21 10:30:00,52.74,52.76,52.69,52.73,63359.0,42.6926,42.7088,42.6521,42.6845,63359.0
2017-02-21 10:40:00,52.73,52.82,52.71,52.78,68773.0,42.6845,42.7574,42.6683,42.725,68773.0
2017-02-21 10:50:00,52.78,52.79,52.7,52.75,43582.0,42.725,42.7331,42.6602,42.7007,43582.0
2017-02-21 11:00:00,52.73,52.75,52.67,52.71,43395.0,42.6845,42.7007,42.6359,42.6683,43395.0
2017-02-21 11:10:00,52.71,52.73,52.68,52.7,42274.0,42.6683,42.6845,42.644,42.6602,42274.0
2017-02-21 11:20:00,52.7,52.7,52.57,52.59,115299.0,42.6602,42.6602,42.555,42.5712,115299.0
2017-02-21 11:30:00,52.59,52.61,52.53,52.58,41246.0,42.5712,42.5874,42.5226,42.5631,41246.0
2017-02-21 11:40:00,52.58,52.62,52.54,52.59,33151.0,42.5631,42.5955,42.5307,42.5712,33151.0
2017-02-21 11:50:00,52.59,52.62,52.57,52.57,35010.0,42.5712,42.5955,42.555,42.555,35010.0
2017-02-21 12:00:00,52.58,52.64,52.55,52.55,38027.0,42.5631,42.6117,42.5388,42.5388,38027.0
2017-02-21 12:10:00,52.54,52.58,52.54,52.58,32889.0,42.5307,42.5631,42.5307,42.5631,32889.0
2017-02-21 12:20:00,52.58,52.61,52.56,52.57,28112.0,42.5631,42.5874,42.5469,42.555,28112.0
2017-02-21 12:30:00,52.57,52.59,52.55,52.57,28718.0,42.555,42.5712,42.5388,42.555,28718.0
2017-02-21 12:40:00,52.57,52.59,52.54,52.55,22627.0,42.555,42.5712,42.5307,42.5388,22627.0
2017-02-21 12:50:00,52.55,52.6,52.53,52.59,46618.0,42.5388,42.5793,42.5226,42.5712,46618.0
2017-02-21 13:00:00,52.59,52.63,52.56,52.62,34882.0,42.5712,42.6036,42.5469,42.5955,34882.0
2017-02-21 13:10:00,52.63,52.67,52.62,52.65,40201.0,42.6036,42.6359,42.5955,42.6197,40201.0
2017-02-21 13:20:00,52.64,52.68,52.63,52.67,31283.0,42.6117,42.644,42.6036,42.6359,31283.0
2017-02-21 13:30:00,52.67,52.68,52.62,52.63,23469.0,42.6359,42.644,42.5955,42.6036,23469.0
2017-02-21 13:40:00,52.62,52.66,52.62,52.66,23723.0,42.5955,42.6278,42.5955,42.6278,23723.0
2017-02-21 13:50:00,52.66,52.71,52.65,52.71,43268.0,42.6278,42.6683,42.6197,42.6683,43268.0
2017-02-21 14:00:00,52.71,52.74,52.69,52.72,42288.0,42.6683,42.6926,42.6521,42.6764,42288.0
2017-02-21 14:10:00,52.72,52.74,52.66,52.66,54251.0,42.6764,42.6926,42.6278,42.6278,54251.0
2017-02-21 14:20:00,52.66,52.68,52.64,52.66,35424.0,42.6278,42.644,42.6117,42.6278,35424.0
2017-02-21 14:30:00,52.67,52.7,52.64,52.7,36618.0,42.6359,42.6602,42.6117,42.6602,36618.0
2017-02-21 14:40:00,52.7,52.75,52.68,52.75,34506.0,42.6602,42.7007,42.644,42.7007,34506.0
2017-02-21 14:50:00,52.75,52.77,52.73,52.75,48723.0,42.7007,42.7169,42.6845,42.7007,48723.0
2017-02-21 15:00:00,52.75,52.78,52.73,52.77,45063.0,42.7007,42.725,42.6845,42.7169,45063.0
2017-02-21 15:10:00,52.77,52.83,52.76,52.78,53125.0,42.7169,42.7655,42.7088,42.725,53125.0
2017-02-21 15:20:00,52.78,52.82,52.77,52.79,52333.0,42.725,42.7574,42.7169,42.7331,52333.0
2017-02-21 15:30:00,52.79,52.82,52.77,52.78,70656.0,42.7331,42.7574,42.7169,42.725,70656.0
2017-02-21 15:40:00,52.79,52.84,52.78,52.81,84612.0,42.7331,42.7735,42.725,42.7493,84612.0
2017-02-21 15:50:00,52.81,52.87,52.78,52.8,265951.0,42.7493,42.7978,42.725,42.7412,265951.0
2017-02-22 09:30:00,52.6,52.74,52.53,52.56,68506.0,42.5793,42.6926,42.5226,42.5469,68506.0
2017-02-22 09:40:00,52.56,52.73,52.56,52.69,36036.0,42.5469,42.6845,42.5469,42.6521,36036.0
2017-02-22 09:50:00,52.69,52.75,52.66,52.71,53850.0,42.6521,42.7007,42.6278,42.6683,53850.0
2017-02-22 10:00:00,52.71,52.77,52.68,52.76,91453.0,42.6683,42.7169,42.644,42.7088,91453.0
2017-02-22 10:10:00,52.77,52.77,52.71,52.72,90951.0,42.7169,42.7169,42.6683,42.6764,90951.0
2017-02-22 10:20:00,52.72,52.74,52.61,52.64,73009.0,42.6764,42.6926,42.5874,42.6117,73009.0
2017-02-22 10:30:00,52.64,52.77,52.64,52.77,55844.0,42.6117,42.7169,42.6117,42.7169,55844.0
2017-02-22 10:40:00,52.76,52.77,52.69,52.7,65917.0,42.7088,42.7169,42.6521,42.6602,65917.0
2017-02-22 10:50:00,52.7,52.7,52.56,52.57,34549.0,42.6602,42.6602,42.5469,42.555,34549.0
2017-02-22 11:00:00,52.57,52.61,52.56,52.61,47412.0,42.555,42.5874,42.5469,42.5874,47412.0
2017-02-22 11:10:00,52.62,52.7,52.59,52.7,54811.0,42.5955,42.6602,42.5712,42.6602,54811.0
2017-02-22 11:20:00,52.7,52.72,52.6,52.62,61519.0,42.6602,42.6764,42.5793,42.5955,61519.0
2017-02-22 11:30:00,52.61,52.63,52.56,52.63,55896.0,42.5874,42.6036,42.5469,42.6036,55896.0
2017-02-22 11:40:00,52.63,52.65,52.6,52.62,53222.0,42.6036,42.6197,42.5793,42.5955,53222.0
2017-02-22 11:50:00,52.63,52.66,52.6,52.62,71191.0,42.6036,42.6278,42.5793,42.5955,71191.0
2017-02-22 12:00:00,52.62,52.69,52.62,52.69,43885.0,42.5955,42.6521,42.5955,42.6521,43885.0
2017-02-22 12:10:00,52.69,52.75,52.67,52.73,54921.0,42.6521,42.7007,42.6359,42.6845,54921.0
2017-02-22 12:20:00,52.74,52.78,52.73,52.74,43795.0,42.6926,42.725,42.6845,42.6926,43795.0
2017-02-22 12:30:00,52.75,52.76,52.71,52.73,56715.0,42.7007,42.7088,42.6683,42.6845,56715.0
2017-02-22 12:40:00,52.73,52.76,52.73,52.75,33027.0,42.6845,42.7088,42.6845,42.7007,33027.0
2017-02-22 12:50:00,52.75,52.77,52.73,52.75,34663.0,42.7007,42.7169,42.6845,42.7007,34663.0
2017-02-22 13:00:00,52.75,52.78,52.74,52.76,28378.0,42.7007,42.725,42.6926,42.7088,28378.0
2017-02-22 13:10:00,52.75,52.79,52.72,52.78,35610.0,42.7007,42.7331,42.6764,42.725,35610.0
2017-02-22 13:20:00,52.77,52.78,52.74,52.74,33045.0,42.7169,42.725,42.6926,42.6926,33045.0
2017-02-22 13:30:00,52.75,52.79,52.74,52.76,39201.0,42.7007,42.7331,42.6926,42.7088,39201.0
2017-02-22 13:40:00,52.77,52.78,52.74,52.77,35591.0,42.7169,42.725,42.6926,42.7169,35591.0
2017-02-22 13:50:00,52.77,52.78,52.74,52.75,29542.0,42.7169,42.725,42.6926,42.7007,29542.0
2017-02-22 14:00:00,52.75,52.78,52.7,52.71,58321.0,42.7007,42.725,42.6602,42.6683,58321.0
2017-02-22 14:10:00,52.71,52.74,52.67,52.73,35457.0,42.6683,42.6926,42.6359,42.6845,35457.0
2017-02-22 14:20:00,52.73,52.78,52.73,52.75,33654.0,42.6845,42.725,42.6845,42.7007,33654.0
2017-02-22 14:30:00,52.75,52.75,52.7,52.7,39933.0,42.7007,42.7007,42.6602,42.6602,39933.0
2017-02-22 14:40:00,52.7,52.72,52.64,52.68,42003.0,42.6602,42.6764,42.6117,42.644,42003.0
2017-02-22 14:50:00,52.68,52.78,52.68,52.75,46581.0,42.644,42.725,42.644,42.7007,46581.0
2017-02-22 15:00:00,52.75,52.77,52.74,52.77,37877.0,42.7007,42.7169,42.6926,42.7169,37877.0
2017-02-22 15:10:00,52.77,52.77,52.72,52.73,42957.0,42.7169,42.7169,42.6764,42.6845,42957.0
2017-02-22 15:20:00,52.73,52.76,52.72,52.75,70173.0,42.6845,42.7088,42.6764,42.7007,70173.0
2017-02-22 15:30:00,52.75,52.75,52.7,52.71,58080.0,42.7007,42.7007,42.6602,42.6683,58080.0
2017-02-22 15:40:00,52.71,52.73,52.7,52.71,80346.0,42.6683,42.6845,42.6602,42.6683,80346.0
2017-02-22 15:50:00,52.72,52.75,52.66,52.75,335584.0,42.6764,42.7007,42.6278,42.7007,335584.0
2017-02-23 09:30:00,52.84,52.9,52.69,52.88,130395.0,42.7735,42.8221,42.6521,42.8059,130395.0
2017-02-23 09:40:00,52.87,52.95,52.8,52.83,55670.0,42.7978,42.8626,42.7412,42.7655,55670.0
2017-02-23 09:50:00,52.84,52.89,52.74,52.77,19953.0,42.7735,42.814,42.6926,42.7169,19953.0
2017-02-23 10:00:00,52.77,52.77,52.69,52.71,21202.0,42.7169,42.7169,42.6521,42.6683,21202.0
2017-02-23 10:10:00,52.7,52.7,52.62,52.67,29605.0,42.6602,42.6602,42.5955,42.6359,29605.0
2017-02-23 10:20:00,52.67,52.68,52.63,52.68,24093.0,42.6359,42.644,42.6036,42.644,24093.0
2017-02-23 10:30:00,52.66,52.71,52.63,52.7,34225.0,42.6278,42.6683,42.6036,42.6602,34225.0
2017-02-23 10:40:00,52.69,52.7,52.65,52.7,20575.0,42.6521,42.6602,42.6197,42.6602,20575.0
2017-02-23 10:50:00,52.7,52.74,52.68,52.73,50315.0,42.6602,42.6926,42.644,42.6845,50315.0
2017-02-23 11:00:00,52.73,52.74,52.68,52.7,91792.0,42.6845,42.6926,42.644,42.6602,91792.0
2017-02-23 11:10:00,52.7,52.83,52.69,52.8,48288.0,42.6602,42.7655,42.6521,42.7412,48288.0
2017-02-23 11:20:00,52.8,52.84,52.78,52.81,48118.0,42.7412,42.7735,42.725,42.7493,48118.0
2017-02-23 11:30:00,52.81,52.89,52.78,52.84,34408.0,42.7493,42.814,42.725,42.7735,34408.0
2017-02-23 11:40:00,52.84,52.9,52.83,52.88,43705.0,42.7735,42.8221,42.7655,42.8059,43705.0
2017-02-23 11:50:00,52.87,52.9,52.87,52.88,20710.0,42.7978,42.8221,42.7978,42.8059,20710.0
2017-02-23 12:00:00,52.88,52.88,52.84,52.85,32001.0,42.8059,42.8059,42.7735,42.7816,32001.0
2017-02-23 12:10:00,52.85,52.9,52.83,52.88,27323.0,42.7816,42.8221,42.7655,42.8059,27323.0
2017-02-23 12:20:00,52.86,52.87,52.83,52.83,20459.0,42.7897,42.7978,42.7655,42.7655,20459.0
2017-02-23 12:30:00,52.83,52.88,52.79,52.85,42200.0,42.7655,42.8059,42.7331,42.7816,42200.0
2017-02-23 12:40:00,52.85,52.9,52.84,52.9,15803.0,42.7816,42.8221,42.7735,42.8221,15803.0
2017-02-23 12:50:00,52.89,52.93,52.87,52.93,32076.0,42.814,42.8464,42.7978,42.8464,32076.0
2017-02-23 13:00:00,52.93,52.94,52.91,52.91,27879.0,42.8464,42.8545,42.8302,42.8302,27879.0
2017-02-23 13:10:00,52.91,52.94,52.89,52.9,18207.0,42.8302,42.8545,42.814,42.8221,18207.0
2017-02-23 13:20:00,52.91,52.92,52.83,52.9,58277.0,42.8302,42.8383,42.7655,42.8221,58277.0
2017-02-23 13:30:00,52.9,52.91,52.87,52.88,14327.0,42.8221,42.8302,42.7978,42.8059,14327.0
2017-02-23 13:40:00,52.88,52.92,52.88,52.91,19526.0,42.8059,42.8383,42.8059,42.8302,19526.0
2017-02-23 13:50:00,52.91,52.97,52.9,52.97,32009.0,42.8302,42.8788,42.8221,42.8788,32009.0
2017-02-23 14:00:00,52.97,52.97,52.92,52.97,55028.0,42.8788,42.8788,42.8383,42.8788,55028.0
2017-02-23 14:10:00,52.97,53.0,52.95,52.97,33870.0,42.8788,42.9031,42.8626,42.8788,33870.0
2017-02-23 14:20:00,52.97,53.02,52.97,53.0,40208.0,42.8788,42.9193,42.8788,42.9031,40208.0
2017-02-23 14:30:00,53.0,53.01,52.97,52.99,36204.0,42.9031,42.9112,42.8788,42.895,36204.0
2017-02-23 14:40:00,53.0,53.02,52.97,53.02,52372.0,42.9031,42.9193,42.8788,42.9193,52372.0
2017-02-23 14:50:00,53.01,53.02,52.97,53.0,45485.0,42.9112,42.9193,42.8788,42.9031,45485.0
2017-02-23 15:00:00,52.99,53.0,52.95,52.96,48245.0,42.895,42.9031,42.8626,42.8707,48245.0
2017-02-23 15:10:00,52.96,52.96,52.91,52.92,32205.0,42.8707,42.8707,42.8302,42.8383,32205.0
2017-02-23 15:20:00,52.93,52.99,52.92,52.94,63643.0,42.8464,42.895,42.8383,42.8545,63643.0
2017-02-23 15:30:00,52.94,52.98,52.9,52.91,113520.0,42.8545,42.8869,42.8221,42.8302,113520.0
2017-02-23 15:40:00,52.92,52.93,52.84,52.86,118043.0,42.8383,42.8464,42.7735,42.7897,118043.0
2017-02-23 15:50:00,52.86,52.87,52.84,52.87,191797.0,42.7897,42.7978,42.7735,42.7978,191797.0
2017-02-24 09:30:00,52.86,53.03,52.83,53.02,89946.0,42.7897,42.9274,42.7655,42.9193,89946.0
2017-02-24 09:40:00,53.0,53.15,52.97,53.06,94435.0,42.9031,43.0245,42.8788,42.9516,94435.0
2017-02-24 09:50:00,53.05,53.26,53.05,53.25,76524.0,42.9435,43.1135,42.9435,43.1054,76524.0
2017-02-24 10:00:00,53.26,53.31,53.21,53.25,61945.0,43.1135,43.154,43.0731,43.1054,61945.0
2017-02-24 10:10:00,53.26,53.29,53.2,53.28,51914.0,43.1135,43.1378,43.065,43.1297,51914.0
2017-02-24 10:20:00,53.28,53.32,53.21,53.23,58273.0,43.1297,43.1621,43.0731,43.0893,58273.0
2017-02-24 10:30:00,53.22,53.3,53.2,53.22,56660.0,43.0812,43.1459,43.065,43.0812,56660.0
2017-02-24 10:40:00,53.22,53.23,53.16,53.16,59274.0,43.0812,43.0893,43.0326,43.0326,59274.0
2017-02-24 10:50:00,53.16,53.25,53.16,53.19,54964.0,43.0326,43.1054,43.0326,43.0569,54964.0
2017-02-24 11:00:00,53.2,53.26,53.18,53.21,57609.0,43.065,43.1135,43.0488,43.0731,57609.0
2017-02-24 11:10:00,53.2,53.2,53.13,53.18,65722.0,43.065,43.065,43.0083,43.0488,65722.0
2017-02-24 11:20:00,53.18,53.22,53.12,53.21,60845.0,43.0488,43.0812,43.0002,43.0731,60845.0
2017-02-24 11:30:00,53.21,53.21,53.15,53.2,58176.0,43.0731,43.0731,43.0245,43.065,58176.0
2017-02-24 11:40:00,53.2,53.23,53.19,53.23,29108.0,43.065,43.0893,43.0569,43.0893,29108.0
2017-02-24 11:50:00,53.23,53.25,53.21,53.25,22268.0,43.0893,43.1054,43.0731,43.1054,22268.0
2017-02-24 12:00:00,53.25,53.3,53.25,53.3,38252.0,43.1054,43.1459,43.1054,43.1459,38252.0
2017-02-24 12:10:00,53.3,53.37,53.28,53.33,85078.0,43.1459,43.2026,43.1297,43.1702,85078.0
2017-02-24 12:20:00,53.33,53.39,53.29,53.37,54029.0,43.1702,43.2188,43.1378,43.2026,54029.0
2017-02-24 12:30:00,53.37,53.39,53.32,53.33,25811.0,43.2026,43.2188,43.1621,43.1702,25811.0
2017-02-24 12:40:00,53.33,53.36,53.3,53.35,20386.0,43.1702,43.1945,43.1459,43.1864,20386.0
2017-02-24 12:50:00,53.35,53.36,53.27,53.28,28621.0,43.1864,43.1945,43.1216,43.1297,28621.0
2017-02-24 13:00:00,53.28,53.29,53.16,53.16,25144.0,43.1297,43.1378,43.0326,43.0326,25144.0
2017-02-24 13:10:00,53.17,53.18,53.14,53.16,22745.0,43.0407,43.0488,43.0164,43.0326,22745.0
2017-02-24 13:20:00,53.16,53.16,53.13,53.14,25103.0,43.0326,43.0326,43.0083,43.0164,25103.0
2017-02-24 13:30:00,53.14,53.15,53.09,53.1,31378.0,43.0164,43.0245,42.9759,42.984,31378.0
2017-02-24 13:40:00,53.11,53.12,53.08,53.08,71535.0,42.9921,43.0002,42.9678,42.9678,71535.0
2017-02-24 13:50:00,53.09,53.12,53.08,53.11,26994.0,42.9759,43.0002,42.9678,42.9921,26994.0
2017-02-24 14:00:00,53.11,53.15,53.06,53.06,40958.0,42.9921,43.0245,42.9516,42.9516,40958.0
2017-02-24 14:10:00,53.06,53.11,53.06,53.11,81377.0,42.9516,42.9921,42.9516,42.9921,81377.0
2017-02-24 14:20:00,53.11,53.11,53.06,53.11,61867.0,42.9921,42.9921,42.9516,42.9921,61867.0
2017-02-24 14:30:00,53.11,53.13,53.08,53.09,50344.0,42.9921,43.0083,42.9678,42.9759,50344.0
2017-02-24 14:40:00,53.1,53.12,53.08,53.12,26463.0,42.984,43.0002,42.9678,43.0002,26463.0
2017-02-24 14:50:00,53.12,53.12,53.07,53.08,43740.0,43.0002,43.0002,42.9597,42.9678,43740.0
2017-02-24 15:00:00,53.08,53.1,53.02,53.02,38938.0,42.9678,42.984,42.9193,42.9193,38938.0
2017-02-24 15:10:00,53.02,53.06,53.02,53.04,41494.0,42.9193,42.9516,42.9193,42.9354,41494.0
2017-02-24 15:20:00,53.04,53.11,53.03,53.11,38501.0,42.9354,42.9921,42.9274,42.9921,38501.0
2017-02-24 15:30:00,53.11,53.13,53.09,53.09,85072.0,42.9921,43.0083,42.9759,42.9759,85072.0
2017-02-24 15:40:00,53.1,53.17,53.1,53.16,66701.0,42.984,43.0407,42.984,43.0326,66701.0
2017-02-24 15:50:00,53.17,53.21,53.15,53.2,131686.0,43.0407,43.0731,43.0245,43.065,131686.0
2017-02-27 09:30:00,53.05,53.22,53.0,53.08,81318.0,42.9435,43.0812,42.9031,42.9678,81318.0
2017-02-27 09:40:00,53.08,53.08,52.97,53.05,51729.0,42.9678,42.9678,42.8788,42.9435,51729.0
2017-02-27 09:50:00,53.04,53.09,52.96,53.09,59036.0,42.9354,42.9759,42.8707,42.9759,59036.0
2017-02-27 10:00:00,53.07,53.1,52.93,53.03,73151.0,42.9597,42.984,42.8464,42.9274,73151.0
2017-02-27 10:10:00,53.03,53.03,52.91,52.96,61100.0,42.9274,42.9274,42.8302,42.8707,61100.0
2017-02-27 10:20:00,52.97,53.0,52.93,52.98,24012.0,42.8788,42.9031,42.8464,42.8869,24012.0
2017-02-27 10:30:00,52.98,52.99,52.9,52.98,40015.0,42.8869,42.895,42.8221,42.8869,40015.0
2017-02-27 10:40:00,52.98,53.0,52.9,53.0,55087.0,42.8869,42.9031,42.8221,42.9031,55087.0
2017-02-27 10:50:00,53.0,53.03,52.91,52.98,48405.0,42.9031,42.9274,42.8302,42.8869,48405.0
2017-02-27 11:00:00,52.97,53.02,52.96,53.01,34766.0,42.8788,42.9193,42.8707,42.9112,34766.0
2017-02-27 11:10:00,53.0,53.01,52.96,53.0,47239.0,42.9031,42.9112,42.8707,42.9031,47239.0
2017-02-27 11:20:00,53.0,53.0,52.91,52.91,52265.0,42.9031,42.9031,42.8302,42.8302,52265.0
2017-02-27 11:30:00,52.91,52.91,52.83,52.83,22894.0,42.8302,42.8302,42.7655,42.7655,22894.0
2017-02-27 11:40:00,52.82,52.84,52.79,52.82,25598.0,42.7574,42.7735,42.7331,42.7574,25598.0
2017-02-27 11:50:00,52.81,52.83,52.81,52.81,17090.0,42.7493,42.7655,42.7493,42.7493,17090.0
2017-02-27 12:00:00,52.8,52.82,52.78,52.79,57478.0,42.7412,42.7574,42.725,42.7331,57478.0
2017-02-27 12:10:00,52.8,52.84,52.78,52.83,60464.0,42.7412,42.7735,42.725,42.7655,60464.0
2017-02-27 12:20:00,52.83,52.84,52.79,52.81,23211.0,42.7655,42.7735,42.7331,42.7493,23211.0
2017-02-27 12:30:00,52.81,52.85,52.79,52.82,20089.0,42.7493,42.7816,42.7331,42.7574,20089.0
2017-02-27 12:40:00,52.82,52.85,52.81,52.85,51876.0,42.7574,42.7816,42.7493,42.7816,51876.0
2017-02-27 12:50:00,52.84,52.86,52.82,52.84,63673.0,42.7735,42.7897,42.7574,42.7735,63673.0
2017-02-27 13:00:00,52.83,52.83,52.76,52.82,31124.0,42.7655,42.7655,42.7088,42.7574,31124.0
2017-02-27 13:10:00,52.83,52.83,52.79,52.82,27780.0,42.7655,42.7655,42.7331,42.7574,27780.0
2017-02-27 13:20:00,52.82,52.85,52.8,52.84,18098.0,42.7574,42.7816,42.7412,42.7735,18098.0
2017-02-27 13:30:00,52.84,52.85,52.8,52.81,22249.0,42.7735,42.7816,42.7412,42.7493,22249.0
2017-02-27 13:40:00,52.82,52.82,52.77,52.79,26551.0,42.7574,42.7574,42.7169,42.7331,26551.0
2017-02-27 13:50:00,52.79,52.85,52.78,52.81,36886.0,42.7331,42.7816,42.725,42.7493,36886.0
2017-02-27 14:00:00,52.82,52.85,52.8,52.81,23383.0,42.7574,42.7816,42.7412,42.7493,23383.0
2017-02-27 14:10:00,52.81,52.85,52.8,52.82,33593.0,42.7493,42.7816,42.7412,42.7574,33593.0
2017-02-27 14:20:00,52.82,52.86,52.8,52.84,19270.0,42.7574,42.7897,42.7412,42.7735,19270.0
2017-02-27 14:30:00,52.84,52.86,52.79,52.85,40832.0,42.7735,42.7897,42.7331,42.7816,40832.0
2017-02-27 14:40:00,52.86,52.86,52.8,52.85,49999.0,42.7897,42.7897,42.7412,42.7816,49999.0
2017-02-27 14:50:00,52.84,52.85,52.81,52.83,24842.0,42.7735,42.7816,42.7493,42.7655,24842.0
2017-02-27 15:00:00,52.82,52.85,52.8,52.82,33815.0,42.7574,42.7816,42.7412,42.7574,33815.0
2017-02-27 15:10:00,52.82,52.82,52.78,52.78,29372.0,42.7574,42.7574,42.725,42.725,29372.0
2017-02-27 15:20:00,52.78,52.88,52.78,52.88,46655.0,42.725,42.8059,42.725,42.8059,46655.0
2017-02-27 15:30:00,52.88,52.89,52.84,52.85,61017.0,42.8059,42.814,42.7735,42.7816,61017.0
2017-02-27 15:40:00,52.86,52.91,52.84,52.84,67743.0,42.7897,42.8302,42.7735,42.7735,67743.0
2017-02-27 15:50:00,52.85,52.85,52.8,52.85,139563.0,42.7816,42.7816,42.7412,42.7816,139563.0
2017-02-28 09:30:00,52.76,52.97,52.64,52.96,108182.0,42.7088,42.8788,42.6117,42.8707,108182.0
2017-02-28 09:40:00,52.97,52.98,52.86,52.89,100072.0,42.8788,42.8869,42.7897,42.814,100072.0
2017-02-28 09:50:00,52.86,52.93,52.81,52.83,48694.0,42.7897,42.8464,42.7493,42.7655,48694.0
2017-02-28 10:00:00,52.82,52.91,52.78,52.79,44257.0,42.7574,42.8302,42.725,42.7331,44257.0
2017-02-28 10:10:00,52.8,52.82,52.73,52.74,36417.0,42.7412,42.7574,42.6845,42.6926,36417.0
2017-02-28 10:20:00,52.75,52.77,52.65,52.68,40250.0,42.7007,42.7169,42.6197,42.644,40250.0
2017-02-28 10:30:00,52.68,52.79,52.68,52.73,36216.0,42.644,42.7331,42.644,42.6845,36216.0
2017-02-28 10:40:00,52.72,52.76,52.66,52.69,36550.0,42.6764,42.7088,42.6278,42.6521,36550.0
2017-02-28 10:50:00,52.7,52.78,52.68,52.78,40300.0,42.6602,42.725,42.644,42.725,40300.0
2017-02-28 11:00:00,52.77,52.84,52.77,52.8,74951.0,42.7169,42.7735,42.7169,42.7412,74951.0
2017-02-28 11:10:00,52.81,52.84,52.79,52.8,72470.0,42.7493,42.7735,42.7331,42.7412,72470.0
2017-02-28 11:20:00,52.8,52.84,52.76,52.84,53138.0,42.7412,42.7735,42.7088,42.7735,53138.0
2017-02-28 11:30:00,52.83,52.86,52.76,52.78,33506.0,42.7655,42.7897,42.7088,42.725,33506.0
2017-02-28 11:40:00,52.78,52.83,52.77,52.78,81796.0,42.725,42.7655,42.7169,42.725,81796.0
2017-02-28 11:50:00,52.78,52.8,52.75,52.8,34333.0,42.725,42.7412,42.7007,42.7412,34333.0
2017-02-28 12:00:00,52.8,52.81,52.69,52.7,36329.0,42.7412,42.7493,42.6521,42.6602,36329.0
2017-02-28 12:10:00,52.69,52.72,52.67,52.7,28258.0,42.6521,42.6764,42.6359,42.6602,28258.0
2017-02-28 12:20:00,52.71,52.71,52.62,52.67,39811.0,42.6683,42.6683,42.5955,42.6359,39811.0
2017-02-28 12:30:00,52.67,52.68,52.63,52.65,36606.0,42.6359,42.644,42.6036,42.6197,36606.0
2017-02-28 12:40:00,52.65,52.74,52.64,52.73,31267.0,42.6197,42.6926,42.6117,42.6845,31267.0
2017-02-28 12:50:00,52.72,52.77,52.72,52.77,22660.0,42.6764,42.7169,42.6764,42.7169,22660.0
2017-02-28 13:00:00,52.77,52.79,52.74,52.74,38873.0,42.7169,42.7331,42.6926,42.6926,38873.0
2017-02-28 13:10:00,52.75,52.76,52.71,52.72,29019.0,42.7007,42.7088,42.6683,42.6764,29019.0
2017-02-28 13:20:00,52.72,52.77,52.71,52.74,75474.0,42.6764,42.7169,42.6683,42.6926,75474.0
2017-02-28 13:30:00,52.73,52.79,52.73,52.77,25424.0,42.6845,42.7331,42.6845,42.7169,25424.0
2017-02-28 13:40:00,52.78,52.82,52.76,52.8,51544.0,42.725,42.7574,42.7088,42.7412,51544.0
2017-02-28 13:50:00,52.8,52.87,52.8,52.84,41966.0,42.7412,42.7978,42.7412,42.7735,41966.0
2017-02-28 14:00:00,52.85,52.85,52.76,52.77,37833.0,42.7816,42.7816,42.7088,42.7169,37833.0
2017-02-28 14:10:00,52.76,52.77,52.71,52.77,38761.0,42.7088,42.7169,42.6683,42.7169,38761.0
2017-02-28 14:20:00,52.77,52.82,52.76,52.82,46415.0,42.7169,42.7574,42.7088,42.7574,46415.0
2017-02-28 14:30:00,52.82,52.82,52.79,52.79,33019.0,42.7574,42.7574,42.7331,42.7331,33019.0
2017-02-28 14:40:00,52.8,52.81,52.75,52.81,53088.0,42.7412,42.7493,42.7007,42.7493,53088.0
2017-02-28 14:50:00,52.82,52.83,52.76,52.78,47449.0,42.7574,42.7655,42.7088,42.725,47449.0
2017-02-28 15:00:00,52.79,52.8,52.75,52.76,45866.0,42.7331,42.7412,42.7007,42.7088,45866.0
2017-02-28 15:10:00,52.77,52.79,52.74,52.76,104146.0,42.7169,42.7331,42.6926,42.7088,104146.0
2017-02-28 15:20:00,52.77,52.77,52.73,52.73,51368.0,42.7169,42.7169,42.6845,42.6845,51368.0
2017-02-28 15:30:00,52.73,52.74,52.63,52.64,108393.0,42.6845,42.6926,42.6036,42.6117,108393.0
2017-02-28 15:40:00,52.65,52.71,52.63,52.68,98972.0,42.6197,42.6683,42.6036,42.644,98972.0
2017-02-28 15:50:00,52.69,52.73,52.68,52.71,241753.0,42.6521,42.6845,42.644,42.6683,241753.0
2017-03-01 09:30:00,53.11,53.11,52.6,52.79,68218.0,42.9921,42.9921,42.5793,42.7331,68218.0
2017-03-01 09:40:00,52.82,52.88,52.75,52.83,48857.0,42.7574,42.8059,42.7007,42.7655,48857.0
2017-03-01 09:50:00,52.83,52.89,52.8,52.85,42030.0,42.7655,42.814,42.7412,42.7816,42030.0
2017-03-01 10:00:00,52.85,52.96,52.83,52.9,103245.0,42.7816,42.8707,42.7655,42.8221,103245.0
2017-03-01 10:10:00,52.91,53.09,52.91,53.09,109784.0,42.8302,42.9759,42.8302,42.9759,109784.0
2017-03-01 10:20:00,53.09,53.11,52.98,52.98,45659.0,42.9759,42.9921,42.8869,42.8869,45659.0
2017-03-01 10:30:00,52.98,53.09,52.98,53.05,125842.0,42.8869,42.9759,42.8869,42.9435,125842.0
2017-03-01 10:40:00,53.05,53.07,52.96,53.01,52330.0,42.9435,42.9597,42.8707,42.9112,52330.0
2017-03-01 10:50:00,53.01,53.05,52.96,52.98,61510.0,42.9112,42.9435,42.8707,42.8869,61510.0
2017-03-01 11:00:00,52.98,53.06,52.92,53.05,49979.0,42.8869,42.9516,42.8383,42.9435,49979.0
2017-03-01 11:10:00,53.06,53.13,53.04,53.11,36417.0,42.9516,43.0083,42.9354,42.9921,36417.0
2017-03-01 11:20:00,53.11,53.12,53.03,53.09,59425.0,42.9921,43.0002,42.9274,42.9759,59425.0
2017-03-01 11:30:00,53.1,53.2,53.03,53.19,331780.0,42.984,43.065,42.9274,43.0569,331780.0
2017-03-01 11:40:00,53.2,53.23,53.18,53.23,103113.0,43.065,43.0893,43.0488,43.0893,103113.0
2017-03-01 11:50:00,53.22,53.25,53.19,53.22,45547.0,43.0812,43.1054,43.0569,43.0812,45547.0
2017-03-01 12:00:00,53.22,53.26,53.2,53.24,97414.0,43.0812,43.1135,43.065,43.0973,97414.0
2017-03-01 12:10:00,53.23,53.26,53.16,53.23,100211.0,43.0893,43.1135,43.0326,43.0893,100211.0
2017-03-01 12:20:00,53.23,53.24,53.18,53.19,28749.0,43.0893,43.0973,43.0488,43.0569,28749.0
2017-03-01 12:30:00,53.18,53.2,53.15,53.18,31059.0,43.0488,43.065,43.0245,43.0488,31059.0
2017-03-01 12:40:00,53.17,53.19,53.15,53.16,32266.0,43.0407,43.0569,43.0245,43.0326,32266.0
2017-03-01 12:50:00,53.16,53.26,53.16,53.26,146903.0,43.0326,43.1135,43.0326,43.1135,146903.0
2017-03-01 13:00:00,53.26,53.3,53.25,53.3,35968.0,43.1135,43.1459,43.1054,43.1459,35968.0
2017-03-01 13:10:00,53.3,53.31,53.24,53.26,30468.0,43.1459,43.154,43.0973,43.1135,30468.0
2017-03-01 13:20:00,53.26,53.27,53.24,53.24,22166.0,43.1135,43.1216,43.0973,43.0973,22166.0
2017-03-01 13:30:00,53.25,53.25,53.17,53.17,35580.0,43.1054,43.1054,43.0407,43.0407,35580.0
2017-03-01 13:40:00,53.18,53.25,53.17,53.24,32923.0,43.0488,43.1054,43.0407,43.0973,32923.0
2017-03-01 13:50:00,53.23,53.25,53.21,53.21,61875.0,43.0893,43.1054,43.0731,43.0731,61875.0
2017-03-01 14:00:00,53.22,53.22,53.19,53.2,53050.0,43.0812,43.0812,43.0569,43.065,53050.0
2017-03-01 14:10:00,53.2,53.25,53.15,53.25,63813.0,43.065,43.1054,43.0245,43.1054,63813.0
2017-03-01 14:20:00,53.25,53.28,53.2,53.22,60567.0,43.1054,43.1297,43.065,43.0812,60567.0
2017-03-01 14:30:00,53.21,53.23,53.16,53.16,39963.0,43.0731,43.0893,43.0326,43.0326,39963.0
2017-03-01 14:40:00,53.16,53.22,53.14,53.22,73415.0,43.0326,43.0812,43.0164,43.0812,73415.0
2017-03-01 14:50:00,53.22,53.25,53.2,53.23,51158.0,43.0812,43.1054,43.065,43.0893,51158.0
2017-03-01 15:00:00,53.22,53.23,53.18,53.18,89765.0,43.0812,43.0893,43.0488,43.0488,89765.0
2017-03-01 15:10:00,53.19,53.27,53.18,53.27,82428.0,43.0569,43.1216,43.0488,43.1216,82428.0
2017-03-01 15:20:00,53.27,53.3,53.23,53.25,56772.0,43.1216,43.1459,43.0893,43.1054,56772.0
2017-03-01 15:30:00,53.25,53.27,53.19,53.21,98170.0,43.1054,43.1216,43.0569,43.0731,98170.0
2017-03-01 15:40:00,53.2,53.22,53.14,53.21,174443.0,43.065,43.0812,43.0164,43.0731,174443.0
2017-03-01 15:50:00,53.21,53.23,53.1,53.13,251826.0,43.0731,43.0893,42.984,43.0083,251826.0
2017-03-02 09:30:00,52.88,53.14,52.82,53.0,99404.0,42.8059,43.0164,42.7574,42.9031,99404.0
2017-03-02 09:40:00,53.0,53.04,52.9,53.03,70856.0,42.9031,42.9354,42.8221,42.9274,70856.0
2017-03-02 09:50:00,53.02,53.15,52.94,53.13,160518.0,42.9193,43.0245,42.8545,43.0083,160518.0
2017-03-02 10:00:00,53.12,53.17,53.05,53.05,53008.0,43.0002,43.0407,42.9435,42.9435,53008.0
2017-03-02 10:10:00,53.05,53.08,52.97,53.02,58223.0,42.9435,42.9678,42.8788,42.9193,58223.0
2017-03-02 10:20:00,53.03,53.03,52.94,52.99,40323.0,42.9274,42.9274,42.8545,42.895,40323.0
2017-03-02 10:30:00,53.0,53.09,52.99,53.02,60358.0,42.9031,42.9759,42.895,42.9193,60358.0
2017-03-02 10:40:00,53.02,53.11,52.99,53.08,54422.0,42.9193,42.9921,42.895,42.9678,54422.0
2017-03-02 10:50:00,53.07,53.09,52.99,53.05,55941.0,42.9597,42.9759,42.895,42.9435,55941.0
2017-03-02 11:00:00,53.05,53.07,52.99,53.0,47690.0,42.9435,42.9597,42.895,42.9031,47690.0
2017-03-02 11:10:00,53.01,53.04,52.99,53.04,49160.0,42.9112,42.9354,42.895,42.9354,49160.0
2017-03-02 11:20:00,53.04,53.07,53.0,53.01,31515.0,42.9354,42.9597,42.9031,42.9112,31515.0
2017-03-02 11:30:00,53.01,53.01,52.88,52.9,49561.0,42.9112,42.9112,42.8059,42.8221,49561.0
2017-03-02 11:40:00,52.9,52.97,52.89,52.95,37175.0,42.8221,42.8788,42.814,42.8626,37175.0
2017-03-02 11:50:00,52.94,52.96,52.91,52.94,36263.0,42.8545,42.8707,42.8302,42.8545,36263.0
2017-03-02 12:00:00,52.94,52.95,52.86,52.86,34192.0,42.8545,42.8626,42.7897,42.7897,34192.0
2017-03-02 12:10:00,52.86,52.87,52.81,52.82,22636.0,42.7897,42.7978,42.7493,42.7574,22636.0
2017-03-02 12:20:00,52.82,52.83,52.77,52.79,35989.0,42.7574,42.7655,42.7169,42.7331,35989.0
2017-03-02 12:30:00,52.79,52.8,52.75,52.79,27173.0,42.7331,42.7412,42.7007,42.7331,27173.0
2017-03-02 12:40:00,52.79,52.84,52.77,52.8,31089.0,42.7331,42.7735,42.7169,42.7412,31089.0
2017-03-02 12:50:00,52.8,52.85,52.78,52.82,53557.0,42.7412,42.7816,42.725,42.7574,53557.0
2017-03-02 13:00:00,52.81,52.85,52.8,52.85,29400.0,42.7493,42.7816,42.7412,42.7816,29400.0
2017-03-02 13:10:00,52.85,52.86,52.79,52.79,15808.0,42.7816,42.7897,42.7331,42.7331,15808.0
2017-03-02 13:20:00,52.8,52.82,52.78,52.8,23901.0,42.7412,42.7574,42.725,42.7412,23901.0
2017-03-02 13:30:00,52.8,52.83,52.79,52.81,26985.0,42.7412,42.7655,42.7331,42.7493,26985.0
2017-03-02 13:40:00,52.81,52.82,52.76,52.78,23163.0,42.7493,42.7574,42.7088,42.725,23163.0
2017-03-02 13:50:00,52.78,52.85,52.75,52.83,97482.0,42.725,42.7816,42.7007,42.7655,97482.0
2017-03-02 14:00:00,52.84,52.89,52.83,52.87,14991.0,42.7735,42.814,42.7655,42.7978,14991.0
2017-03-02 14:10:00,52.87,52.89,52.83,52.86,28354.0,42.7978,42.814,42.7655,42.7897,28354.0
2017-03-02 14:20:00,52.87,52.93,52.86,52.93,33602.0,42.7978,42.8464,42.7897,42.8464,33602.0
2017-03-02 14:30:00,52.92,52.94,52.89,52.9,27026.0,42.8383,42.8545,42.814,42.8221,27026.0
2017-03-02 14:40:00,52.91,52.93,52.88,52.91,27983.0,42.8302,42.8464,42.8059,42.8302,27983.0
2017-03-02 14:50:00,52.91,52.92,52.85,52.86,29394.0,42.8302,42.8383,42.7816,42.7897,29394.0
2017-03-02 15:00:00,52.86,52.89,52.84,52.87,25123.0,42.7897,42.814,42.7735,42.7978,25123.0
2017-03-02 15:10:00,52.88,52.88,52.77,52.82,50114.0,42.8059,42.8059,42.7169,42.7574,50114.0
2017-03-02 15:20:00,52.83,52.85,52.81,52.82,40498.0,42.7655,42.7816,42.7493,42.7574,40498.0
2017-03-02 15:30:00,52.82,52.83,52.76,52.76,76529.0,42.7574,42.7655,42.7088,42.7088,76529.0
2017-03-02 15:40:00,52.77,52.77,52.69,52.72,112437.0,42.7169,42.7169,42.6521,42.6764,112437.0
2017-03-02 15:50:00,52.71,52.79,52.69,52.76,223157.0,42.6683,42.7331,42.6521,42.7088,223157.0
2017-03-03 09:30:00,52.62,52.7,52.32,52.44,46373.0,42.5955,42.6602,42.3526,42.4498,46373.0
2017-03-03 09:40:00,52.44,52.46,52.29,52.32,41358.0,42.4498,42.4659,42.3283,42.3526,41358.0
2017-03-03 09:50:00,52.33,52.39,52.29,52.33,52851.0,42.3607,42.4093,42.3283,42.3607,52851.0
2017-03-03 10:00:00,52.34,52.34,52.2,52.25,64802.0,42.3688,42.3688,42.2555,42.2959,64802.0
2017-03-03 10:10:00,52.25,52.26,52.12,52.17,79236.0,42.2959,42.304,42.1907,42.2312,79236.0
2017-03-03 10:20:00,52.18,52.18,52.03,52.04,59266.0,42.2393,42.2393,42.1179,42.126,59266.0
2017-03-03 10:30:00,52.03,52.1,52.0,52.1,98343.0,42.1179,42.1745,42.0936,42.1745,98343.0
2017-03-03 10:40:00,52.1,52.14,52.01,52.05,114548.0,42.1745,42.2069,42.1017,42.1341,114548.0
2017-03-03 10:50:00,52.04,52.06,52.0,52.03,101844.0,42.126,42.1421,42.0936,42.1179,101844.0
2017-03-03 11:00:00,52.03,52.09,52.01,52.09,41927.0,42.1179,42.1664,42.1017,42.1664,41927.0
2017-03-03 11:10:00,52.08,52.09,51.94,51.97,84981.0,42.1583,42.1664,42.045,42.0693,84981.0
2017-03-03 11:20:00,51.97,52.03,51.91,51.91,65925.0,42.0693,42.1179,42.0207,42.0207,65925.0
2017-03-03 11:30:00,51.92,51.93,51.87,51.9,63143.0,42.0288,42.0369,41.9883,42.0126,63143.0
2017-03-03 11:40:00,51.9,51.92,51.87,51.9,31607.0,42.0126,42.0288,41.9883,42.0126,31607.0
2017-03-03 11:50:00,51.9,51.95,51.89,51.91,52496.0,42.0126,42.0531,42.0045,42.0207,52496.0
2017-03-03 12:00:00,51.91,51.97,51.9,51.95,39289.0,42.0207,42.0693,42.0126,42.0531,39289.0
2017-03-03 12:10:00,51.96,51.96,51.92,51.96,28218.0,42.0612,42.0612,42.0288,42.0612,28218.0
2017-03-03 12:20:00,51.96,51.97,51.93,51.97,29617.0,42.0612,42.0693,42.0369,42.0693,29617.0
2017-03-03 12:30:00,51.97,52.0,51.95,51.97,29207.0,42.0693,42.0936,42.0531,42.0693,29207.0
2017-03-03 12:40:00,51.97,51.98,51.95,51.95,47381.0,42.0693,42.0774,42.0531,42.0531,47381.0
2017-03-03 12:50:00,51.96,51.97,51.93,51.96,21309.0,42.0612,42.0693,42.0369,42.0612,21309.0
2017-03-03 13:00:00,51.96,51.99,51.92,51.95,69868.0,42.0612,42.0855,42.0288,42.0531,69868.0
2017-03-03 13:10:00,51.95,51.97,51.92,51.94,31750.0,42.0531,42.0693,42.0288,42.045,31750.0
2017-03-03 13:20:00,51.93,51.95,51.89,51.91,32684.0,42.0369,42.0531,42.0045,42.0207,32684.0
2017-03-03 13:30:00,51.92,51.95,51.91,51.93,33725.0,42.0288,42.0531,42.0207,42.0369,33725.0
2017-03-03 13:40:00,51.92,51.95,51.92,51.93,25911.0,42.0288,42.0531,42.0288,42.0369,25911.0
2017-03-03 13:50:00,51.94,52.0,51.93,51.98,30562.0,42.045,42.0936,42.0369,42.0774,30562.0
2017-03-03 14:00:00,51.99,52.02,51.98,52.02,38978.0,42.0855,42.1098,42.0774,42.1098,38978.0
2017-03-03 14:10:00,52.02,52.08,52.01,52.04,81056.0,42.1098,42.1583,42.1017,42.126,81056.0
2017-03-03 14:20:00,52.04,52.05,52.03,52.05,97953.0,42.126,42.1341,42.1179,42.1341,97953.0
2017-03-03 14:30:00,52.06,52.23,52.05,52.2,191594.0,42.1421,42.2798,42.1341,42.2555,191594.0
2017-03-03 14:40:00,52.2,52.22,52.19,52.21,35749.0,42.2555,42.2717,42.2474,42.2636,35749.0
2017-03-03 14:50:00,52.21,52.26,52.2,52.25,37472.0,42.2636,42.304,42.2555,42.2959,37472.0
2017-03-03 15:00:00,52.25,52.25,52.19,52.2,52044.0,42.2959,42.2959,42.2474,42.2555,52044.0
2017-03-03 15:10:00,52.2,52.26,52.2,52.26,60694.0,42.2555,42.304,42.2555,42.304,60694.0
2017-03-03 15:20:00,52.26,52.27,52.22,52.25,66703.0,42.304,42.3121,42.2717,42.2959,66703.0
2017-03-03 15:30:00,52.24,52.29,52.22,52.28,103437.0,42.2879,42.3283,42.2717,42.3202,103437.0
2017-03-03 15:40:00,52.28,52.29,52.19,52.2,188382.0,42.3202,42.3283,42.2474,42.2555,188382.0
2017-03-03 15:50:00,52.21,52.26,52.17,52.18,413284.0,42.2636,42.304,42.2312,42.2393,413284.0
2017-03-06 09:30:00,51.87,52.11,51.79,51.89,129884.0,41.9883,42.1826,41.9236,42.0045,129884.0
2017-03-06 09:40:00,51.89,51.9,51.78,51.85,58353.0,42.0045,42.0126,41.9155,41.9722,58353.0
2017-03-06 09:50:00,51.85,52.02,51.84,52.0,68221.0,41.9722,42.1098,41.9641,42.0936,68221.0
2017-03-06 10:00:00,52.0,52.13,51.97,52.12,65659.0,42.0936,42.1988,42.0693,42.1907,65659.0
2017-03-06 10:10:00,52.12,52.15,52.06,52.09,106529.0,42.1907,42.215,42.1421,42.1664,106529.0
2017-03-06 10:20:00,52.1,52.14,52.04,52.11,91697.0,42.1745,42.2069,42.126,42.1826,91697.0
2017-03-06 10:30:00,52.12,52.12,52.04,52.1,42302.0,42.1907,42.1907,42.126,42.1745,42302.0
2017-03-06 10:40:00,52.09,52.1,52.0,52.01,43735.0,42.1664,42.1745,42.0936,42.1017,43735.0
2017-03-06 10:50:00,52.0,52.0,51.9,51.94,64183.0,42.0936,42.0936,42.0126,42.045,64183.0
2017-03-06 11:00:00,51.95,51.99,51.9,51.96,51529.0,42.0531,42.0855,42.0126,42.0612,51529.0
2017-03-06 11:10:00,51.95,51.97,51.92,51.92,43768.0,42.0531,42.0693,42.0288,42.0288,43768.0
2017-03-06 11:20:00,51.93,51.98,51.92,51.95,61308.0,42.0369,42.0774,42.0288,42.0531,61308.0
2017-03-06 11:30:00,51.95,51.96,51.86,51.9,134238.0,42.0531,42.0612,41.9802,42.0126,134238.0
2017-03-06 11:40:00,51.9,51.98,51.88,51.98,34853.0,42.0126,42.0774,41.9964,42.0774,34853.0
2017-03-06 11:50:00,51.98,52.06,51.98,52.01,37033.0,42.0774,42.1421,42.0774,42.1017,37033.0
2017-03-06 12:00:00,52.01,52.06,51.98,52.01,42187.0,42.1017,42.1421,42.0774,42.1017,42187.0
2017-03-06 12:10:00,52.02,52.04,52.01,52.04,17484.0,42.1098,42.126,42.1017,42.126,17484.0
2017-03-06 12:20:00,52.04,52.09,52.0,52.02,47560.0,42.126,42.1664,42.0936,42.1098,47560.0
2017-03-06 12:30:00,52.02,52.05,52.0,52.04,38982.0,42.1098,42.1341,42.0936,42.126,38982.0
2017-03-06 12:40:00,52.04,52.05,51.99,52.02,60697.0,42.126,42.1341,42.0855,42.1098,60697.0
2017-03-06 12:50:00,52.01,52.05,51.98,52.0,82995.0,42.1017,42.1341,42.0774,42.0936,82995.0
2017-03-06 13:00:00,52.0,52.04,51.99,52.04,34711.0,42.0936,42.126,42.0855,42.126,34711.0
2017-03-06 13:10:00,52.04,52.08,52.04,52.08,16886.0,42.126,42.1583,42.126,42.1583,16886.0
2017-03-06 13:20:00,52.09,52.12,52.06,52.08,29966.0,42.1664,42.1907,42.1421,42.1583,29966.0
2017-03-06 13:30:00,52.08,52.12,52.07,52.1,35707.0,42.1583,42.1907,42.1502,42.1745,35707.0
2017-03-06 13:40:00,52.1,52.13,52.1,52.13,22657.0,42.1745,42.1988,42.1745,42.1988,22657.0
2017-03-06 13:50:00,52.12,52.16,52.1,52.12,147302.0,42.1907,42.2231,42.1745,42.1907,147302.0
2017-03-06 14:00:00,52.13,52.13,52.04,52.1,127941.0,42.1988,42.1988,42.126,42.1745,127941.0
2017-03-06 14:10:00,52.1,52.15,52.1,52.15,45926.0,42.1745,42.215,42.1745,42.215,45926.0
2017-03-06 14:20:00,52.15,52.15,52.1,52.15,39020.0,42.215,42.215,42.1745,42.215,39020.0
2017-03-06 14:30:00,52.15,52.15,52.11,52.15,42193.0,42.215,42.215,42.1826,42.215,42193.0
2017-03-06 14:40:00,52.16,52.16,52.12,52.13,32765.0,42.2231,42.2231,42.1907,42.1988,32765.0
2017-03-06 14:50:00,52.13,52.14,52.09,52.11,35665.0,42.1988,42.2069,42.1664,42.1826,35665.0
2017-03-06 15:00:00,52.11,52.13,52.07,52.13,61601.0,42.1826,42.1988,42.1502,42.1988,61601.0
2017-03-06 15:10:00,52.12,52.17,52.08,52.15,71827.0,42.1907,42.2312,42.1583,42.215,71827.0
2017-03-06 15:20:00,52.14,52.17,52.12,52.15,39191.0,42.2069,42.2312,42.1907,42.215,39191.0
2017-03-06 15:30:00,52.15,52.15,52.1,52.13,70982.0,42.215,42.215,42.1745,42.1988,70982.0
2017-03-06 15:40:00,52.13,52.21,52.13,52.21,128419.0,42.1988,42.2636,42.1988,42.2636,128419.0
2017-03-06 15:50:00,52.2,52.2,52.14,52.15,318024.0,42.2555,42.2555,42.2069,42.215,318024.0
2017-03-07 09:30:00,52.15,52.43,52.14,52.41,113580.0,42.215,42.4417,42.2069,42.4255,113580.0
2017-03-07 09:40:00,52.43,52.45,52.36,52.41,41393.0,42.4417,42.4578,42.385,42.4255,41393.0
2017-03-07 09:50:00,52.41,52.43,52.37,52.39,40070.0,42.4255,42.4417,42.3931,42.4093,40070.0
2017-03-07 10:00:00,52.38,52.39,52.25,52.3,42425.0,42.4012,42.4093,42.2959,42.3364,42425.0
2017-03-07 10:10:00,52.3,52.41,52.28,52.4,56022.0,42.3364,42.4255,42.3202,42.4174,56022.0
2017-03-07 10:20:00,52.4,52.49,52.39,52.44,37781.0,42.4174,42.4902,42.4093,42.4498,37781.0
2017-03-07 10:30:00,52.45,52.48,52.4,52.45,74031.0,42.4578,42.4821,42.4174,42.4578,74031.0
2017-03-07 10:40:00,52.46,52.5,52.34,52.36,64584.0,42.4659,42.4983,42.3688,42.385,64584.0
2017-03-07 10:50:00,52.38,52.46,52.37,52.46,63659.0,42.4012,42.4659,42.3931,42.4659,63659.0
2017-03-07 11:00:00,52.46,52.53,52.43,52.53,65561.0,42.4659,42.5226,42.4417,42.5226,65561.0
2017-03-07 11:10:00,52.52,52.53,52.48,52.51,41426.0,42.5145,42.5226,42.4821,42.5064,41426.0
2017-03-07 11:20:00,52.51,52.52,52.42,52.43,39421.0,42.5064,42.5145,42.4336,42.4417,39421.0
2017-03-07 11:30:00,52.42,52.42,52.34,52.38,49423.0,42.4336,42.4336,42.3688,42.4012,49423.0
2017-03-07 11:40:00,52.39,52.42,52.36,52.41,20546.0,42.4093,42.4336,42.385,42.4255,20546.0
2017-03-07 11:50:00,52.41,52.42,52.35,52.37,20273.0,42.4255,42.4336,42.3769,42.3931,20273.0
2017-03-07 12:00:00,52.38,52.38,52.33,52.36,24198.0,42.4012,42.4012,42.3607,42.385,24198.0
2017-03-07 12:10:00,52.36,52.37,52.31,52.31,21097.0,42.385,42.3931,42.3445,42.3445,21097.0
2017-03-07 12:20:00,52.32,52.38,52.31,52.37,49484.0,42.3526,42.4012,42.3445,42.3931,49484.0
2017-03-07 12:30:00,52.37,52.39,52.36,52.37,23781.0,42.3931,42.4093,42.385,42.3931,23781.0
2017-03-07 12:40:00,52.36,52.36,52.34,52.35,11078.0,42.385,42.385,42.3688,42.3769,11078.0
2017-03-07 12:50:00,52.35,52.41,52.35,52.4,44225.0,42.3769,42.4255,42.3769,42.4174,44225.0
2017-03-07 13:00:00,52.41,52.43,52.38,52.43,38571.0,42.4255,42.4417,42.4012,42.4417,38571.0
2017-03-07 13:10:00,52.43,52.46,52.41,52.44,38434.0,42.4417,42.4659,42.4255,42.4498,38434.0
2017-03-07 13:20:00,52.45,52.46,52.44,52.45,20431.0,42.4578,42.4659,42.4498,42.4578,20431.0
2017-03-07 13:30:00,52.45,52.46,52.31,52.32,40263.0,42.4578,42.4659,42.3445,42.3526,40263.0
2017-03-07 13:40:00,52.31,52.33,52.28,52.29,20031.0,42.3445,42.3607,42.3202,42.3283,20031.0
2017-03-07 13:50:00,52.29,52.33,52.28,52.31,25648.0,42.3283,42.3607,42.3202,42.3445,25648.0
2017-03-07 14:00:00,52.31,52.33,52.28,52.28,21418.0,42.3445,42.3607,42.3202,42.3202,21418.0
2017-03-07 14:10:00,52.28,52.32,52.26,52.27,28338.0,42.3202,42.3526,42.304,42.3121,28338.0
2017-03-07 14:20:00,52.27,52.3,52.26,52.3,17720.0,42.3121,42.3364,42.304,42.3364,17720.0
2017-03-07 14:30:00,52.3,52.3,52.22,52.26,42067.0,42.3364,42.3364,42.2717,42.304,42067.0
2017-03-07 14:40:00,52.26,52.32,52.25,52.3,24856.0,42.304,42.3526,42.2959,42.3364,24856.0
2017-03-07 14:50:00,52.3,52.34,52.29,52.33,32177.0,42.3364,42.3688,42.3283,42.3607,32177.0
2017-03-07 15:00:00,52.33,52.35,52.3,52.35,56239.0,42.3607,42.3769,42.3364,42.3769,56239.0
2017-03-07 15:10:00,52.35,52.39,52.33,52.34,54048.0,42.3769,42.4093,42.3607,42.3688,54048.0
2017-03-07 15:20:00,52.33,52.38,52.3,52.31,61307.0,42.3607,42.4012,42.3364,42.3445,61307.0
2017-03-07 15:30:00,52.31,52.33,52.29,52.31,77562.0,42.3445,42.3607,42.3283,42.3445,77562.0
2017-03-07 15:40:00,52.31,52.34,52.31,52.33,177832.0,42.3445,42.3688,42.3445,42.3607,177832.0
2017-03-07 15:50:00,52.34,52.34,52.3,52.31,169701.0,42.3688,42.3688,42.3364,42.3445,169701.0
2017-03-08 09:30:00,52.12,52.3,52.11,52.12,68079.0,42.1907,42.3364,42.1826,42.1907,68079.0
2017-03-08 09:40:00,52.13,52.24,52.12,52.16,43139.0,42.1988,42.2879,42.1907,42.2231,43139.0
2017-03-08 09:50:00,52.16,52.18,52.1,52.14,40821.0,42.2231,42.2393,42.1745,42.2069,40821.0
2017-03-08 10:00:00,52.14,52.26,52.13,52.16,49712.0,42.2069,42.304,42.1988,42.2231,49712.0
2017-03-08 10:10:00,52.16,52.17,52.12,52.16,36525.0,42.2231,42.2312,42.1907,42.2231,36525.0
2017-03-08 10:20:00,52.16,52.23,52.16,52.22,133435.0,42.2231,42.2798,42.2231,42.2717,133435.0
2017-03-08 10:30:00,52.22,52.27,52.21,52.23,25350.0,42.2717,42.3121,42.2636,42.2798,25350.0
2017-03-08 10:40:00,52.23,52.3,52.19,52.29,88860.0,42.2798,42.3364,42.2474,42.3283,88860.0
2017-03-08 10:50:00,52.29,52.36,52.29,52.36,36412.0,42.3283,42.385,42.3283,42.385,36412.0
2017-03-08 11:00:00,52.36,52.43,52.34,52.4,57085.0,42.385,42.4417,42.3688,42.4174,57085.0
2017-03-08 11:10:00,52.4,52.47,52.38,52.43,110401.0,42.4174,42.474,42.4012,42.4417,110401.0
2017-03-08 11:20:00,52.44,52.55,52.43,52.49,77628.0,42.4498,42.5388,42.4417,42.4902,77628.0
2017-03-08 11:30:00,52.48,52.49,52.41,52.43,34559.0,42.4821,42.4902,42.4255,42.4417,34559.0
2017-03-08 11:40:00,52.43,52.44,52.33,52.33,35247.0,42.4417,42.4498,42.3607,42.3607,35247.0
2017-03-08 11:50:00,52.34,52.38,52.33,52.38,41202.0,42.3688,42.4012,42.3607,42.4012,41202.0
2017-03-08 12:00:00,52.37,52.43,52.33,52.34,33954.0,42.3931,42.4417,42.3607,42.3688,33954.0
2017-03-08 12:10:00,52.35,52.41,52.34,52.4,92162.0,42.3769,42.4255,42.3688,42.4174,92162.0
2017-03-08 12:20:00,52.41,52.44,52.38,52.4,37776.0,42.4255,42.4498,42.4012,42.4174,37776.0
2017-03-08 12:30:00,52.41,52.48,52.37,52.4,62465.0,42.4255,42.4821,42.3931,42.4174,62465.0
2017-03-08 12:40:00,52.39,52.41,52.36,52.36,30500.0,42.4093,42.4255,42.385,42.385,30500.0
2017-03-08 12:50:00,52.36,52.38,52.33,52.37,32008.0,42.385,42.4012,42.3607,42.3931,32008.0
2017-03-08 13:00:00,52.36,52.39,52.35,52.35,40775.0,42.385,42.4093,42.3769,42.3769,40775.0
2017-03-08 13:10:00,52.36,52.44,52.34,52.41,51914.0,42.385,42.4498,42.3688,42.4255,51914.0
2017-03-08 13:20:00,52.4,52.43,52.37,52.43,68512.0,42.4174,42.4417,42.3931,42.4417,68512.0
2017-03-08 13:30:00,52.43,52.44,52.4,52.44,27945.0,42.4417,42.4498,42.4174,42.4498,27945.0
2017-03-08 13:40:00,52.43,52.45,52.4,52.42,28193.0,42.4417,42.4578,42.4174,42.4336,28193.0
2017-03-08 13:50:00,52.43,52.45,52.4,52.42,28942.0,42.4417,42.4578,42.4174,42.4336,28942.0
2017-03-08 14:00:00,52.41,52.42,52.35,52.35,22045.0,42.4255,42.4336,42.3769,42.3769,22045.0
2017-03-08 14:10:00,52.35,52.37,52.34,52.37,29985.0,42.3769,42.3931,42.3688,42.3931,29985.0
2017-03-08 14:20:00,52.36,52.37,52.32,52.35,33900.0,42.385,42.3931,42.3526,42.3769,33900.0
2017-03-08 14:30:00,52.35,52.36,52.31,52.33,28875.0,42.3769,42.385,42.3445,42.3607,28875.0
2017-03-08 14:40:00,52.33,52.37,52.3,52.37,153712.0,42.3607,42.3931,42.3364,42.3931,153712.0
2017-03-08 14:50:00,52.37,52.42,52.36,52.4,33659.0,42.3931,42.4336,42.385,42.4174,33659.0
2017-03-08 15:00:00,52.4,52.45,52.4,52.44,30041.0,42.4174,42.4578,42.4174,42.4498,30041.0
2017-03-08 15:10:00,52.45,52.46,52.4,52.43,39038.0,42.4578,42.4659,42.4174,42.4417,39038.0
2017-03-08 15:20:00,52.42,52.43,52.37,52.38,48654.0,42.4336,42.4417,42.3931,42.4012,48654.0
2017-03-08 15:30:00,52.38,52.41,52.32,52.33,75469.0,42.4012,42.4255,42.3526,42.3607,75469.0
2017-03-08 15:40:00,52.33,52.36,52.27,52.35,92930.0,42.3607,42.385,42.3121,42.3769,92930.0
2017-03-08 15:50:00,52.35,52.4,52.32,52.33,302093.0,42.3769,42.4174,42.3526,42.3607,302093.0
2017-03-09 09:30:00,52.35,52.62,52.34,52.53,73238.0,42.3769,42.5955,42.3688,42.5226,73238.0
2017-03-09 09:40:00,52.52,52.64,52.42,52.59,79185.0,42.5145,42.6117,42.4336,42.5712,79185.0
2017-03-09 09:50:00,52.58,52.59,52.4,52.4,62359.0,42.5631,42.5712,42.4174,42.4174,62359.0
2017-03-09 10:00:00,52.4,52.4,52.24,52.25,69424.0,42.4174,42.4174,42.2879,42.2959,69424.0
2017-03-09 10:10:00,52.24,52.3,52.19,52.23,65392.0,42.2879,42.3364,42.2474,42.2798,65392.0
2017-03-09 10:20:00,52.22,52.31,52.19,52.27,61179.0,42.2717,42.3445,42.2474,42.3121,61179.0
2017-03-09 10:30:00,52.27,52.27,52.21,52.24,40719.0,42.3121,42.3121,42.2636,42.2879,40719.0
2017-03-09 10:40:00,52.23,52.27,52.17,52.26,54787.0,42.2798,42.3121,42.2312,42.304,54787.0
2017-03-09 10:50:00,52.26,52.33,52.25,52.29,57637.0,42.304,42.3607,42.2959,42.3283,57637.0
2017-03-09 11:00:00,52.29,52.35,52.25,52.33,53868.0,42.3283,42.3769,42.2959,42.3607,53868.0
2017-03-09 11:10:00,52.33,52.33,52.27,52.3,39408.0,42.3607,42.3607,42.3121,42.3364,39408.0
2017-03-09 11:20:00,52.3,52.33,52.26,52.32,65210.0,42.3364,42.3607,42.304,42.3526,65210.0
2017-03-09 11:30:00,52.33,52.34,52.26,52.28,54265.0,42.3607,42.3688,42.304,42.3202,54265.0
2017-03-09 11:40:00,52.28,52.28,52.23,52.23,40726.0,42.3202,42.3202,42.2798,42.2798,40726.0
2017-03-09 11:50:00,52.24,52.31,52.22,52.27,29243.0,42.2879,42.3445,42.2717,42.3121,29243.0
2017-03-09 12:00:00,52.27,52.33,52.25,52.33,23953.0,42.3121,42.3607,42.2959,42.3607,23953.0
2017-03-09 12:10:00,52.32,52.35,52.28,52.29,26021.0,42.3526,42.3769,42.3202,42.3283,26021.0
2017-03-09 12:20:00,52.29,52.3,52.23,52.25,28708.0,42.3283,42.3364,42.2798,42.2959,28708.0
2017-03-09 12:30:00,52.25,52.32,52.23,52.31,26879.0,42.2959,42.3526,42.2798,42.3445,26879.0
2017-03-09 12:40:00,52.32,52.33,52.3,52.33,22119.0,42.3526,42.3607,42.3364,42.3607,22119.0
2017-03-09 12:50:00,52.33,52.35,52.3,52.35,23643.0,42.3607,42.3769,42.3364,42.3769,23643.0
2017-03-09 13:00:00,52.34,52.37,52.31,52.37,24045.0,42.3688,42.3931,42.3445,42.3931,24045.0
2017-03-09 13:10:00,52.38,52.38,52.33,52.35,17842.0,42.4012,42.4012,42.3607,42.3769,17842.0
2017-03-09 13:20:00,52.35,52.35,52.27,52.27,19962.0,42.3769,42.3769,42.3121,42.3121,19962.0
2017-03-09 13:30:00,52.26,52.26,52.21,52.26,33849.0,42.304,42.304,42.2636,42.304,33849.0
2017-03-09 13:40:00,52.26,52.3,52.25,52.29,27065.0,42.304,42.3364,42.2959,42.3283,27065.0
2017-03-09 13:50:00,52.29,52.31,52.26,52.27,24223.0,42.3283,42.3445,42.304,42.3121,24223.0
2017-03-09 14:00:00,52.27,52.28,52.18,52.2,41199.0,42.3121,42.3202,42.2393,42.2555,41199.0
2017-03-09 14:10:00,52.19,52.21,52.13,52.15,48490.0,42.2474,42.2636,42.1988,42.215,48490.0
2017-03-09 14:20:00,52.14,52.2,52.13,52.18,41302.0,42.2069,42.2555,42.1988,42.2393,41302.0
2017-03-09 14:30:00,52.19,52.2,52.14,52.19,36389.0,42.2474,42.2555,42.2069,42.2474,36389.0
2017-03-09 14:40:00,52.19,52.24,52.18,52.23,47460.0,42.2474,42.2879,42.2393,42.2798,47460.0
2017-03-09 14:50:00,52.22,52.26,52.22,52.26,26271.0,42.2717,42.304,42.2717,42.304,26271.0
2017-03-09 15:00:00,52.27,52.34,52.27,52.34,41119.0,42.3121,42.3688,42.3121,42.3688,41119.0
2017-03-09 15:10:00,52.34,52.37,52.33,52.37,53700.0,42.3688,42.3931,42.3607,42.3931,53700.0
2017-03-09 15:20:00,52.36,52.37,52.33,52.35,73228.0,42.385,42.3931,42.3607,42.3769,73228.0
2017-03-09 15:30:00,52.36,52.43,52.35,52.39,110473.0,42.385,42.4417,42.3769,42.4093,110473.0
2017-03-09 15:40:00,52.4,52.48,52.39,52.45,137912.0,42.4174,42.4821,42.4093,42.4578,137912.0
2017-03-09 15:50:00,52.45,52.45,52.41,52.43,259483.0,42.4578,42.4578,42.4255,42.4417,259483.0
2017-03-10 09:30:00,52.73,52.8,52.69,52.74,58743.0,42.6845,42.7412,42.6521,42.6926,58743.0
2017-03-10 09:40:00,52.73,52.73,52.65,52.69,35977.0,42.6845,42.6845,42.6197,42.6521,35977.0
2017-03-10 09:50:00,52.68,52.75,52.63,52.72,63378.0,42.644,42.7007,42.6036,42.6764,63378.0
2017-03-10 10:00:00,52.71,52.8,52.69,52.73,87121.0,42.6683,42.7412,42.6521,42.6845,87121.0
2017-03-10 10:10:00,52.74,52.77,52.69,52.71,39655.0,42.6926,42.7169,42.6521,42.6683,39655.0
2017-03-10 10:20:00,52.72,52.73,52.69,52.71,27798.0,42.6764,42.6845,42.6521,42.6683,27798.0
2017-03-10 10:30:00,52.71,52.71,52.55,52.55,59907.0,42.6683,42.6683,42.5388,42.5388,59907.0
2017-03-10 10:40:00,52.55,52.55,52.45,52.45,49123.0,42.5388,42.5388,42.4578,42.4578,49123.0
2017-03-10 10:50:00,52.45,52.49,52.42,52.44,41409.0,42.4578,42.4902,42.4336,42.4498,41409.0
2017-03-10 11:00:00,52.43,52.47,52.37,52.39,65923.0,42.4417,42.474,42.3931,42.4093,65923.0
2017-03-10 11:10:00,52.38,52.39,52.32,52.32,59788.0,42.4012,42.4093,42.3526,42.3526,59788.0
2017-03-10 11:20:00,52.33,52.43,52.3,52.43,49865.0,42.3607,42.4417,42.3364,42.4417,49865.0
2017-03-10 11:30:00,52.42,52.42,52.31,52.33,60558.0,42.4336,42.4336,42.3445,42.3607,60558.0
2017-03-10 11:40:00,52.33,52.34,52.27,52.28,45381.0,42.3607,42.3688,42.3121,42.3202,45381.0
2017-03-10 11:50:00,52.28,52.3,52.26,52.28,37579.0,42.3202,42.3364,42.304,42.3202,37579.0
2017-03-10 12:00:00,52.28,52.3,52.26,52.29,40694.0,42.3202,42.3364,42.304,42.3283,40694.0
2017-03-10 12:10:00,52.28,52.3,52.27,52.29,58085.0,42.3202,42.3364,42.3121,42.3283,58085.0
2017-03-10 12:20:00,52.29,52.3,52.27,52.28,30747.0,42.3283,42.3364,42.3121,42.3202,30747.0
2017-03-10 12:30:00,52.29,52.32,52.28,52.29,30673.0,42.3283,42.3526,42.3202,42.3283,30673.0
2017-03-10 12:40:00,52.29,52.29,52.25,52.27,35403.0,42.3283,42.3283,42.2959,42.3121,35403.0
2017-03-10 12:50:00,52.27,52.28,52.2,52.22,30700.0,42.3121,42.3202,42.2555,42.2717,30700.0
2017-03-10 13:00:00,52.22,52.22,52.09,52.12,38238.0,42.2717,42.2717,42.1664,42.1907,38238.0
2017-03-10 13:10:00,52.13,52.18,52.11,52.16,31670.0,42.1988,42.2393,42.1826,42.2231,31670.0
2017-03-10 13:20:00,52.16,52.19,52.14,52.16,31645.0,42.2231,42.2474,42.2069,42.2231,31645.0
2017-03-10 13:30:00,52.16,52.17,52.11,52.13,21650.0,42.2231,42.2312,42.1826,42.1988,21650.0
2017-03-10 13:40:00,52.13,52.17,52.13,52.16,21378.0,42.1988,42.2312,42.1988,42.2231,21378.0
2017-03-10 13:50:00,52.16,52.19,52.16,52.19,41152.0,42.2231,42.2474,42.2231,42.2474,41152.0
2017-03-10 14:00:00,52.19,52.22,52.18,52.21,18162.0,42.2474,42.2717,42.2393,42.2636,18162.0
2017-03-10 14:10:00,52.21,52.26,52.2,52.23,35732.0,42.2636,42.304,42.2555,42.2798,35732.0
2017-03-10 14:20:00,52.23,52.26,52.22,52.23,71949.0,42.2798,42.304,42.2717,42.2798,71949.0
2017-03-10 14:30:00,52.23,52.23,52.17,52.2,36669.0,42.2798,42.2798,42.2312,42.2555,36669.0
2017-03-10 14:40:00,52.19,52.22,52.18,52.2,38289.0,42.2474,42.2717,42.2393,42.2555,38289.0
2017-03-10 14:50:00,52.2,52.21,52.16,52.16,37946.0,42.2555,42.2636,42.2231,42.2231,37946.0
2017-03-10 15:00:00,52.16,52.19,52.14,52.16,40409.0,42.2231,42.2474,42.2069,42.2231,40409.0
2017-03-10 15:10:00,52.15,52.16,52.13,52.14,40473.0,42.215,42.2231,42.1988,42.2069,40473.0
2017-03-10 15:20:00,52.14,52.17,52.13,52.16,50639.0,42.2069,42.2312,42.1988,42.2231,50639.0
2017-03-10 15:30:00,52.16,52.17,52.12,52.12,67484.0,42.2231,42.2312,42.1907,42.1907,67484.0
2017-03-10 15:40:00,52.13,52.15,52.1,52.15,93017.0,42.1988,42.215,42.1745,42.215,93017.0
2017-03-10 15:50:00,52.15,52.17,52.13,52.17,190427.0,42.215,42.2312,42.1988,42.2312,190427.0
2017-03-13 09:30:00,52.05,52.2,51.92,52.03,91793.0,42.1341,42.2555,42.0288,42.1179,91793.0
2017-03-13 09:40:00,52.03,52.09,51.92,51.93,48354.0,42.1179,42.1664,42.0288,42.0369,48354.0
2017-03-13 09:50:00,51.92,51.93,51.84,51.84,49625.0,42.0288,42.0369,41.9641,41.9641,49625.0
2017-03-13 10:00:00,51.84,51.88,51.76,51.79,62802.0,41.9641,41.9964,41.8993,41.9236,62802.0
2017-03-13 10:10:00,51.8,51.84,51.74,51.74,65571.0,41.9317,41.9641,41.8831,41.8831,65571.0
2017-03-13 10:20:00,51.74,51.74,51.66,51.72,64755.0,41.8831,41.8831,41.8183,41.8669,64755.0
2017-03-13 10:30:00,51.72,51.74,51.65,51.65,48719.0,41.8669,41.8831,41.8103,41.8103,48719.0
2017-03-13 10:40:00,51.66,51.67,51.62,51.65,45550.0,41.8183,41.8264,41.786,41.8103,45550.0
2017-03-13 10:50:00,51.65,51.69,51.65,51.66,52528.0,41.8103,41.8426,41.8103,41.8183,52528.0
2017-03-13 11:00:00,51.68,51.72,51.63,51.65,54003.0,41.8345,41.8669,41.7941,41.8103,54003.0
2017-03-13 11:10:00,51.65,51.71,51.63,51.71,41356.0,41.8103,41.8588,41.7941,41.8588,41356.0
2017-03-13 11:20:00,51.71,51.71,51.62,51.62,40306.0,41.8588,41.8588,41.786,41.786,40306.0
2017-03-13 11:30:00,51.62,51.68,51.6,51.68,29330.0,41.786,41.8345,41.7698,41.8345,29330.0
2017-03-13 11:40:00,51.67,51.71,51.65,51.69,26449.0,41.8264,41.8588,41.8103,41.8426,26449.0
2017-03-13 11:50:00,51.69,51.77,51.68,51.74,83995.0,41.8426,41.9074,41.8345,41.8831,83995.0
2017-03-13 12:00:00,51.75,51.77,51.72,51.73,35027.0,41.8912,41.9074,41.8669,41.875,35027.0
2017-03-13 12:10:00,51.73,51.74,51.68,51.69,41019.0,41.875,41.8831,41.8345,41.8426,41019.0
2017-03-13 12:20:00,51.7,51.7,51.65,51.66,34188.0,41.8507,41.8507,41.8103,41.8183,34188.0
2017-03-13 12:30:00,51.65,51.66,51.64,51.65,19539.0,41.8103,41.8183,41.8022,41.8103,19539.0
2017-03-13 12:40:00,51.65,51.71,51.64,51.71,76867.0,41.8103,41.8588,41.8022,41.8588,76867.0
2017-03-13 12:50:00,51.71,51.71,51.63,51.63,45612.0,41.8588,41.8588,41.7941,41.7941,45612.0
2017-03-13 13:00:00,51.63,51.66,51.62,51.62,56495.0,41.7941,41.8183,41.786,41.786,56495.0
2017-03-13 13:10:00,51.63,51.63,51.55,51.59,152018.0,41.7941,41.7941,41.7293,41.7617,152018.0
2017-03-13 13:20:00,51.58,51.6,51.5,51.58,109660.0,41.7536,41.7698,41.6888,41.7536,109660.0
2017-03-13 13:30:00,51.58,51.6,51.52,51.58,94839.0,41.7536,41.7698,41.705,41.7536,94839.0
2017-03-13 13:40:00,51.58,51.61,51.56,51.59,29637.0,41.7536,41.7779,41.7374,41.7617,29637.0
2017-03-13 13:50:00,51.59,51.59,51.56,51.58,36061.0,41.7617,41.7617,41.7374,41.7536,36061.0
2017-03-13 14:00:00,51.58,51.67,51.57,51.67,49845.0,41.7536,41.8264,41.7455,41.8264,49845.0
2017-03-13 14:10:00,51.67,51.69,51.63,51.66,38056.0,41.8264,41.8426,41.7941,41.8183,38056.0
2017-03-13 14:20:00,51.66,51.7,51.63,51.68,37985.0,41.8183,41.8507,41.7941,41.8345,37985.0
2017-03-13 14:30:00,51.68,51.69,51.66,51.68,26385.0,41.8345,41.8426,41.8183,41.8345,26385.0
2017-03-13 14:40:00,51.67,51.69,51.65,51.68,33028.0,41.8264,41.8426,41.8103,41.8345,33028.0
2017-03-13 14:50:00,51.67,51.71,51.65,51.71,28309.0,41.8264,41.8588,41.8103,41.8588,28309.0
2017-03-13 15:00:00,51.71,51.75,51.68,51.75,48194.0,41.8588,41.8912,41.8345,41.8912,48194.0
2017-03-13 15:10:00,51.75,51.76,51.7,51.7,31360.0,41.8912,41.8993,41.8507,41.8507,31360.0
2017-03-13 15:20:00,51.7,51.72,51.68,51.7,42389.0,41.8507,41.8669,41.8345,41.8507,42389.0
2017-03-13 15:30:00,51.71,51.77,51.7,51.75,85631.0,41.8588,41.9074,41.8507,41.8912,85631.0
2017-03-13 15:40:00,51.76,51.85,51.73,51.84,148096.0,41.8993,41.9722,41.875,41.9641,148096.0
2017-03-13 15:50:00,51.84,51.89,51.82,51.88,328795.0,41.9641,42.0045,41.9479,41.9964,328795.0
2017-03-14 09:30:00,51.87,51.87,51.68,51.7,44478.0,41.9883,41.9883,41.8345,41.8507,44478.0
2017-03-14 09:40:00,51.7,51.71,51.55,51.57,35357.0,41.8507,41.8588,41.7293,41.7455,35357.0
2017-03-14 09:50:00,51.57,51.63,51.54,51.62,35346.0,41.7455,41.7941,41.7212,41.786,35346.0
2017-03-14 10:00:00,51.62,51.68,51.53,51.55,80948.0,41.786,41.8345,41.7131,41.7293,80948.0
2017-03-14 10:10:00,51.55,51.56,51.44,51.46,55439.0,41.7293,41.7374,41.6403,41.6565,55439.0
2017-03-14 10:20:00,51.46,51.48,51.44,51.46,28348.0,41.6565,41.6726,41.6403,41.6565,28348.0
2017-03-14 10:30:00,51.46,51.51,51.44,51.44,45356.0,41.6565,41.6969,41.6403,41.6403,45356.0
2017-03-14 10:40:00,51.44,51.46,51.42,51.45,71347.0,41.6403,41.6565,41.6241,41.6484,71347.0
2017-03-14 10:50:00,51.46,51.48,51.42,51.48,88426.0,41.6565,41.6726,41.6241,41.6726,88426.0
2017-03-14 11:00:00,51.48,51.61,51.47,51.61,62963.0,41.6726,41.7779,41.6645,41.7779,62963.0
2017-03-14 11:10:00,51.6,51.67,51.54,51.64,85476.0,41.7698,41.8264,41.7212,41.8022,85476.0
2017-03-14 11:20:00,51.63,51.69,51.6,51.65,51615.0,41.7941,41.8426,41.7698,41.8103,51615.0
2017-03-14 11:30:00,51.65,51.66,51.63,51.64,38732.0,41.8103,41.8183,41.7941,41.8022,38732.0
2017-03-14 11:40:00,51.64,51.65,51.6,51.63,28407.0,41.8022,41.8103,41.7698,41.7941,28407.0
2017-03-14 11:50:00,51.63,51.73,51.61,51.73,50374.0,41.7941,41.875,41.7779,41.875,50374.0
2017-03-14 12:00:00,51.73,51.75,51.65,51.66,49331.0,41.875,41.8912,41.8103,41.8183,49331.0
2017-03-14 12:10:00,51.66,51.67,51.6,51.6,50663.0,41.8183,41.8264,41.7698,41.7698,50663.0
2017-03-14 12:20:00,51.6,51.68,51.6,51.66,38498.0,41.7698,41.8345,41.7698,41.8183,38498.0
2017-03-14 12:30:00,51.67,51.73,51.67,51.72,44803.0,41.8264,41.875,41.8264,41.8669,44803.0
2017-03-14 12:40:00,51.73,51.75,51.72,51.75,24926.0,41.875,41.8912,41.8669,41.8912,24926.0
2017-03-14 12:50:00,51.74,51.74,51.68,51.69,46099.0,41.8831,41.8831,41.8345,41.8426,46099.0
2017-03-14 13:00:00,51.69,51.73,51.67,51.73,54095.0,41.8426,41.875,41.8264,41.875,54095.0
2017-03-14 13:10:00,51.72,51.78,51.71,51.78,22598.0,41.8669,41.9155,41.8588,41.9155,22598.0
2017-03-14 13:20:00,51.78,51.78,51.76,51.77,21262.0,41.9155,41.9155,41.8993,41.9074,21262.0
2017-03-14 13:30:00,51.77,51.81,51.75,51.8,25924.0,41.9074,41.9398,41.8912,41.9317,25924.0
2017-03-14 13:40:00,51.8,51.83,51.78,51.81,111482.0,41.9317,41.956,41.9155,41.9398,111482.0
2017-03-14 13:50:00,51.82,51.84,51.81,51.84,33825.0,41.9479,41.9641,41.9398,41.9641,33825.0
2017-03-14 14:00:00,51.84,51.85,51.82,51.83,34374.0,41.9641,41.9722,41.9479,41.956,34374.0
2017-03-14 14:10:00,51.83,51.84,51.8,51.81,39426.0,41.956,41.9641,41.9317,41.9398,39426.0
2017-03-14 14:20:00,51.81,51.85,51.79,51.83,54739.0,41.9398,41.9722,41.9236,41.956,54739.0
2017-03-14 14:30:00,51.83,51.88,51.82,51.87,33826.0,41.956,41.9964,41.9479,41.9883,33826.0
2017-03-14 14:40:00,51.87,51.88,51.84,51.84,33550.0,41.9883,41.9964,41.9641,41.9641,33550.0
2017-03-14 14:50:00,51.84,51.84,51.78,51.8,33676.0,41.9641,41.9641,41.9155,41.9317,33676.0
2017-03-14 15:00:00,51.81,51.85,51.79,51.85,35192.0,41.9398,41.9722,41.9236,41.9722,35192.0
2017-03-14 15:10:00,51.84,51.86,51.83,51.84,60535.0,41.9641,41.9802,41.956,41.9641,60535.0
2017-03-14 15:20:00,51.84,51.87,51.83,51.87,31922.0,41.9641,41.9883,41.956,41.9883,31922.0
2017-03-14 15:30:00,51.87,51.88,51.85,51.86,83718.0,41.9883,41.9964,41.9722,41.9802,83718.0
2017-03-14 15:40:00,51.87,51.9,51.83,51.89,135596.0,41.9883,42.0126,41.956,42.0045,135596.0
2017-03-14 15:50:00,51.89,51.9,51.85,51.87,177532.0,42.0045,42.0126,41.9722,41.9883,177532.0
2017-03-15 09:30:00,52.02,52.08,51.89,51.98,71288.0,42.1098,42.1583,42.0045,42.0774,71288.0
2017-03-15 09:40:00,51.99,52.12,51.97,52.1,26703.0,42.0855,42.1907,42.0693,42.1745,26703.0
2017-03-15 09:50:00,52.11,52.14,52.08,52.08,17088.0,42.1826,42.2069,42.1583,42.1583,17088.0
2017-03-15 10:00:00,52.08,52.1,52.06,52.09,19840.0,42.1583,42.1745,42.1421,42.1664,19840.0
2017-03-15 10:10:00,52.09,52.09,52.01,52.03,19332.0,42.1664,42.1664,42.1017,42.1179,19332.0
2017-03-15 10:20:00,52.02,52.07,51.95,52.06,507062.0,42.1098,42.1502,42.0531,42.1421,507062.0
2017-03-15 10:30:00,52.05,52.09,52.0,52.06,32144.0,42.1341,42.1664,42.0936,42.1421,32144.0
2017-03-15 10:40:00,52.05,52.12,51.99,51.99,23697.0,42.1341,42.1907,42.0855,42.0855,23697.0
2017-03-15 10:50:00,52.0,52.02,51.96,51.97,30896.0,42.0936,42.1098,42.0612,42.0693,30896.0
2017-03-15 11:00:00,51.97,52.03,51.97,52.01,26320.0,42.0693,42.1179,42.0693,42.1017,26320.0
2017-03-15 11:10:00,52.01,52.08,52.01,52.08,20297.0,42.1017,42.1583,42.1017,42.1583,20297.0
2017-03-15 11:20:00,52.07,52.09,52.05,52.08,28947.0,42.1502,42.1664,42.1341,42.1583,28947.0
2017-03-15 11:30:00,52.07,52.16,52.05,52.13,30907.0,42.1502,42.2231,42.1341,42.1988,30907.0
2017-03-15 11:40:00,52.14,52.18,52.12,52.14,23943.0,42.2069,42.2393,42.1907,42.2069,23943.0
2017-03-15 11:50:00,52.15,52.2,52.14,52.2,14737.0,42.215,42.2555,42.2069,42.2555,14737.0
2017-03-15 12:00:00,52.2,52.21,52.15,52.19,46811.0,42.2555,42.2636,42.215,42.2474,46811.0
2017-03-15 12:10:00,52.19,52.19,52.14,52.14,14494.0,42.2474,42.2474,42.2069,42.2069,14494.0
2017-03-15 12:20:00,52.13,52.14,52.11,52.14,27313.0,42.1988,42.2069,42.1826,42.2069,27313.0
2017-03-15 12:30:00,52.13,52.18,52.12,52.17,25912.0,42.1988,42.2393,42.1907,42.2312,25912.0
2017-03-15 12:40:00,52.18,52.23,52.16,52.22,24974.0,42.2393,42.2798,42.2231,42.2717,24974.0
2017-03-15 12:50:00,52.22,52.23,52.2,52.21,22374.0,42.2717,42.2798,42.2555,42.2636,22374.0
2017-03-15 13:00:00,52.21,52.23,52.2,52.21,22487.0,42.2636,42.2798,42.2555,42.2636,22487.0
2017-03-15 13:10:00,52.2,52.21,52.13,52.13,23899.0,42.2555,42.2636,42.1988,42.1988,23899.0
2017-03-15 13:20:00,52.14,52.18,52.14,52.16,24544.0,42.2069,42.2393,42.2069,42.2231,24544.0
2017-03-15 13:30:00,52.16,52.2,52.15,52.19,26098.0,42.2231,42.2555,42.215,42.2474,26098.0
2017-03-15 13:40:00,52.2,52.23,52.17,52.18,22209.0,42.2555,42.2798,42.2312,42.2393,22209.0
2017-03-15 13:50:00,52.18,52.21,52.14,52.17,27643.0,42.2393,42.2636,42.2069,42.2312,27643.0
2017-03-15 14:00:00,52.2,52.56,52.18,52.49,79698.0,42.2555,42.5469,42.2393,42.4902,79698.0
2017-03-15 14:10:00,52.49,52.57,52.47,52.49,75357.0,42.4902,42.555,42.474,42.4902,75357.0
2017-03-15 14:20:00,52.49,52.54,52.45,52.47,62305.0,42.4902,42.5307,42.4578,42.474,62305.0
2017-03-15 14:30:00,52.47,52.49,52.39,52.47,51658.0,42.474,42.4902,42.4093,42.474,51658.0
2017-03-15 14:40:00,52.47,52.54,52.43,52.52,69928.0,42.474,42.5307,42.4417,42.5145,69928.0
2017-03-15 14:50:00,52.53,52.61,52.52,52.56,61102.0,42.5226,42.5874,42.5145,42.5469,61102.0
2017-03-15 15:00:00,52.57,52.6,52.54,52.58,46060.0,42.555,42.5793,42.5307,42.5631,46060.0
2017-03-15 15:10:00,52.58,52.67,52.57,52.61,71687.0,42.5631,42.6359,42.555,42.5874,71687.0
2017-03-15 15:20:00,52.61,52.61,52.52,52.6,74268.0,42.5874,42.5874,42.5145,42.5793,74268.0
2017-03-15 15:30:00,52.6,52.69,52.59,52.66,87198.0,42.5793,42.6521,42.5712,42.6278,87198.0
2017-03-15 15:40:00,52.66,52.67,52.52,52.54,121997.0,42.6278,42.6359,42.5145,42.5307,121997.0
2017-03-15 15:50:00,52.55,52.64,52.5,52.58,443986.0,42.5388,42.6117,42.4983,42.5631,443986.0
2017-03-16 09:30:00,52.43,52.5,52.09,52.27,67547.0,42.4417,42.4983,42.1664,42.3121,67547.0
2017-03-16 09:40:00,52.27,52.49,52.27,52.46,35142.0,42.3121,42.4902,42.3121,42.4659,35142.0
2017-03-16 09:50:00,52.45,52.49,52.41,52.47,34543.0,42.4578,42.4902,42.4255,42.474,34543.0
2017-03-16 10:00:00,52.47,52.56,52.45,52.49,55049.0,42.474,42.5469,42.4578,42.4902,55049.0
2017-03-16 10:10:00,52.5,52.51,52.4,52.43,55462.0,42.4983,42.5064,42.4174,42.4417,55462.0
2017-03-16 10:20:00,52.43,52.43,52.38,52.41,31024.0,42.4417,42.4417,42.4012,42.4255,31024.0
2017-03-16 10:30:00,52.4,52.44,52.36,52.42,45439.0,42.4174,42.4498,42.385,42.4336,45439.0
2017-03-16 10:40:00,52.42,52.45,52.41,52.45,42268.0,42.4336,42.4578,42.4255,42.4578,42268.0
2017-03-16 10:50:00,52.44,52.49,52.42,52.48,55090.0,42.4498,42.4902,42.4336,42.4821,55090.0
2017-03-16 11:00:00,52.48,52.48,52.37,52.41,35322.0,42.4821,42.4821,42.3931,42.4255,35322.0
2017-03-16 11:10:00,52.42,52.46,52.37,52.39,32173.0,42.4336,42.4659,42.3931,42.4093,32173.0
2017-03-16 11:20:00,52.4,52.41,52.35,52.37,26172.0,42.4174,42.4255,42.3769,42.3931,26172.0
2017-03-16 11:30:00,52.38,52.41,52.34,52.35,25017.0,42.4012,42.4255,42.3688,42.3769,25017.0
2017-03-16 11:40:00,52.35,52.38,52.32,52.36,27924.0,42.3769,42.4012,42.3526,42.385,27924.0
2017-03-16 11:50:00,52.36,52.42,52.35,52.41,35261.0,42.385,42.4336,42.3769,42.4255,35261.0
2017-03-16 12:00:00,52.42,52.43,52.38,52.43,34643.0,42.4336,42.4417,42.4012,42.4417,34643.0
2017-03-16 12:10:00,52.43,52.48,52.42,52.46,31012.0,42.4417,42.4821,42.4336,42.4659,31012.0
2017-03-16 12:20:00,52.46,52.51,52.41,52.5,40132.0,42.4659,42.5064,42.4255,42.4983,40132.0
2017-03-16 12:30:00,52.5,52.5,52.41,52.43,30811.0,42.4983,42.4983,42.4255,42.4417,30811.0
2017-03-16 12:40:00,52.42,52.47,52.42,52.43,29979.0,42.4336,42.474,42.4336,42.4417,29979.0
2017-03-16 12:50:00,52.42,52.42,52.38,52.39,19506.0,42.4336,42.4336,42.4012,42.4093,19506.0
2017-03-16 13:00:00,52.39,52.39,52.34,52.34,27518.0,42.4093,42.4093,42.3688,42.3688,27518.0
2017-03-16 13:10:00,52.35,52.4,52.34,52.36,62642.0,42.3769,42.4174,42.3688,42.385,62642.0
2017-03-16 13:20:00,52.36,52.36,52.33,52.33,20440.0,42.385,42.385,42.3607,42.3607,20440.0
2017-03-16 13:30:00,52.33,52.36,52.28,52.28,29589.0,42.3607,42.385,42.3202,42.3202,29589.0
2017-03-16 13:40:00,52.28,52.29,52.25,52.29,27737.0,42.3202,42.3283,42.2959,42.3283,27737.0
2017-03-16 13:50:00,52.29,52.3,52.26,52.27,26099.0,42.3283,42.3364,42.304,42.3121,26099.0
2017-03-16 14:00:00,52.28,52.31,52.23,52.31,42085.0,42.3202,42.3445,42.2798,42.3445,42085.0
2017-03-16 14:10:00,52.3,52.32,52.26,52.27,38998.0,42.3364,42.3526,42.304,42.3121,38998.0
2017-03-16 14:20:00,52.27,52.29,52.25,52.27,55169.0,42.3121,42.3283,42.2959,42.3121,55169.0
2017-03-16 14:30:00,52.27,52.35,52.26,52.32,46050.0,42.3121,42.3769,42.304,42.3526,46050.0
2017-03-16 14:40:00,52.33,52.33,52.26,52.3,38849.0,42.3607,42.3607,42.304,42.3364,38849.0
2017-03-16 14:50:00,52.3,52.3,52.24,52.26,90047.0,42.3364,42.3364,42.2879,42.304,90047.0
2017-03-16 15:00:00,52.26,52.26,52.2,52.21,113841.0,42.304,42.304,42.2555,42.2636,113841.0
2017-03-16 15:10:00,52.22,52.25,52.21,52.23,50564.0,42.2717,42.2959,42.2636,42.2798,50564.0
2017-03-16 15:20:00,52.23,52.26,52.22,52.23,70362.0,42.2798,42.304,42.2717,42.2798,70362.0
2017-03-16 15:30:00,52.22,52.29,52.2,52.29,92450.0,42.2717,42.3283,42.2555,42.3283,92450.0
2017-03-16 15:40:00,52.29,52.29,52.24,52.28,145827.0,42.3283,42.3283,42.2879,42.3202,145827.0
2017-03-16 15:50:00,52.27,52.33,52.23,52.31,288657.0,42.3121,42.3607,42.2798,42.3445,288657.0
2017-03-17 09:30:00,52.45,52.47,52.19,52.32,457207.0,42.4578,42.474,42.2474,42.3526,457207.0
2017-03-17 09:40:00,52.34,52.46,52.31,52.45,43496.0,42.3688,42.4659,42.3445,42.4578,43496.0
2017-03-17 09:50:00,52.44,52.45,52.31,52.36,46612.0,42.4498,42.4578,42.3445,42.385,46612.0
2017-03-17 10:00:00,52.35,52.35,52.22,52.25,53748.0,42.3769,42.3769,42.2717,42.2959,53748.0
2017-03-17 10:10:00,52.26,52.26,52.18,52.21,32664.0,42.304,42.304,42.2393,42.2636,32664.0
2017-03-17 10:20:00,52.2,52.22,52.14,52.18,36800.0,42.2555,42.2717,42.2069,42.2393,36800.0
2017-03-17 10:30:00,52.18,52.28,52.18,52.27,34392.0,42.2393,42.3202,42.2393,42.3121,34392.0
2017-03-17 10:40:00,52.28,52.31,52.2,52.2,70525.0,42.3202,42.3445,42.2555,42.2555,70525.0
2017-03-17 10:50:00,52.2,52.22,52.15,52.2,58612.0,42.2555,42.2717,42.215,42.2555,58612.0
2017-03-17 11:00:00,52.21,52.21,52.15,52.16,41853.0,42.2636,42.2636,42.215,42.2231,41853.0
2017-03-17 11:10:00,52.16,52.18,52.13,52.17,31002.0,42.2231,42.2393,42.1988,42.2312,31002.0
2017-03-17 11:20:00,52.16,52.31,52.16,52.3,90494.0,42.2231,42.3445,42.2231,42.3364,90494.0
2017-03-17 11:30:00,52.3,52.32,52.24,52.27,59062.0,42.3364,42.3526,42.2879,42.3121,59062.0
2017-03-17 11:40:00,52.27,52.32,52.26,52.32,32541.0,42.3121,42.3526,42.304,42.3526,32541.0
2017-03-17 11:50:00,52.31,52.36,52.27,52.35,38686.0,42.3445,42.385,42.3121,42.3769,38686.0
2017-03-17 12:00:00,52.35,52.39,52.33,52.36,41695.0,42.3769,42.4093,42.3607,42.385,41695.0
2017-03-17 12:10:00,52.35,52.85,52.33,52.64,3574230.0,42.3769,42.7816,42.3607,42.6117,3574230.0
2017-03-17 12:20:00,52.64,52.88,52.64,52.88,129571.0,42.6117,42.8059,42.6117,42.8059,129571.0
2017-03-17 12:30:00,52.88,53.03,52.88,52.92,143462.0,42.8059,42.9274,42.8059,42.8383,143462.0
2017-03-17 12:40:00,52.92,52.95,52.86,52.93,110379.0,42.8383,42.8626,42.7897,42.8464,110379.0
2017-03-17 12:50:00,52.93,52.98,52.92,52.95,60722.0,42.8464,42.8869,42.8383,42.8626,60722.0
2017-03-17 13:00:00,52.94,52.99,52.87,52.88,78239.0,42.8545,42.895,42.7978,42.8059,78239.0
2017-03-17 13:10:00,52.88,52.93,52.87,52.91,80612.0,42.8059,42.8464,42.7978,42.8302,80612.0
2017-03-17 13:20:00,52.91,52.97,52.9,52.97,57595.0,42.8302,42.8788,42.8221,42.8788,57595.0
2017-03-17 13:30:00,52.97,52.97,52.92,52.92,95904.0,42.8788,42.8788,42.8383,42.8383,95904.0
2017-03-17 13:40:00,52.93,52.95,52.91,52.93,50060.0,42.8464,42.8626,42.8302,42.8464,50060.0
2017-03-17 13:50:00,52.94,52.95,52.91,52.92,36994.0,42.8545,42.8626,42.8302,42.8383,36994.0
2017-03-17 14:00:00,52.93,52.95,52.89,52.92,42548.0,42.8464,42.8626,42.814,42.8383,42548.0
2017-03-17 14:10:00,52.92,52.92,52.83,52.85,50720.0,42.8383,42.8383,42.7655,42.7816,50720.0
2017-03-17 14:20:00,52.84,52.86,52.75,52.76,89216.0,42.7735,42.7897,42.7007,42.7088,89216.0
2017-03-17 14:30:00,52.76,52.77,52.68,52.69,52504.0,42.7088,42.7169,42.644,42.6521,52504.0
2017-03-17 14:40:00,52.68,52.69,52.6,52.62,80506.0,42.644,42.6521,42.5793,42.5955,80506.0
2017-03-17 14:50:00,52.62,52.63,52.54,52.55,37631.0,42.5955,42.6036,42.5307,42.5388,37631.0
2017-03-17 15:00:00,52.55,52.62,52.54,52.55,58414.0,42.5388,42.5955,42.5307,42.5388,58414.0
2017-03-17 15:10:00,52.55,52.57,52.52,52.57,59729.0,42.5388,42.555,42.5145,42.555,59729.0
2017-03-17 15:20:00,52.58,52.67,52.57,52.65,89200.0,42.5631,42.6359,42.555,42.6197,89200.0
2017-03-17 15:30:00,52.66,52.66,52.59,52.64,122392.0,42.6278,42.6278,42.5712,42.6117,122392.0
2017-03-17 15:40:00,52.64,52.69,52.63,52.68,225090.0,42.6117,42.6521,42.6036,42.644,225090.0
2017-03-17 15:50:00,52.68,52.74,52.67,52.74,662176.0,42.644,42.6926,42.6359,42.6926,662176.0
2017-03-20 09:30:00,52.69,52.84,52.35,52.42,98952.0,42.6521,42.7735,42.3769,42.4336,98952.0
2017-03-20 09:40:00,52.43,52.51,52.41,52.46,26290.0,42.4417,42.5064,42.4255,42.4659,26290.0
2017-03-20 09:50:00,52.5,52.51,52.33,52.34,68568.0,42.4983,42.5064,42.3607,42.3688,68568.0
2017-03-20 10:00:00,52.34,52.5,52.31,52.4,76809.0,42.3688,42.4983,42.3445,42.4174,76809.0
2017-03-20 10:10:00,52.41,52.47,52.37,52.46,52833.0,42.4255,42.474,42.3931,42.4659,52833.0
2017-03-20 10:20:00,52.45,52.46,52.35,52.36,59544.0,42.4578,42.4659,42.3769,42.385,59544.0
2017-03-20 10:30:00,52.36,52.38,52.29,52.32,76568.0,42.385,42.4012,42.3283,42.3526,76568.0
2017-03-20 10:40:00,52.31,52.43,52.31,52.41,62350.0,42.3445,42.4417,42.3445,42.4255,62350.0
2017-03-20 10:50:00,52.41,52.42,52.28,52.28,92605.0,42.4255,42.4336,42.3202,42.3202,92605.0
2017-03-20 11:00:00,52.29,52.31,52.22,52.23,232409.0,42.3283,42.3445,42.2717,42.2798,232409.0
2017-03-20 11:10:00,52.23,52.26,52.21,52.22,131863.0,42.2798,42.304,42.2636,42.2717,131863.0
2017-03-20 11:20:00,52.23,52.26,52.15,52.17,81756.0,42.2798,42.304,42.215,42.2312,81756.0
2017-03-20 11:30:00,52.16,52.23,52.16,52.22,27204.0,42.2231,42.2798,42.2231,42.2717,27204.0
2017-03-20 11:40:00,52.23,52.26,52.22,52.26,30570.0,42.2798,42.304,42.2717,42.304,30570.0
2017-03-20 11:50:00,52.26,52.3,52.24,52.28,39138.0,42.304,42.3364,42.2879,42.3202,39138.0
2017-03-20 12:00:00,52.28,52.3,52.24,52.24,158316.0,42.3202,42.3364,42.2879,42.2879,158316.0
2017-03-20 12:10:00,52.24,52.26,52.21,52.26,56478.0,42.2879,42.304,42.2636,42.304,56478.0
2017-03-20 12:20:00,52.25,52.29,52.24,52.29,38552.0,42.2959,42.3283,42.2879,42.3283,38552.0
2017-03-20 12:30:00,52.28,52.29,52.24,52.25,30466.0,42.3202,42.3283,42.2879,42.2959,30466.0
2017-03-20 12:40:00,52.26,52.29,52.24,52.26,32466.0,42.304,42.3283,42.2879,42.304,32466.0
2017-03-20 12:50:00,52.26,52.29,52.25,52.28,25766.0,42.304,42.3283,42.2959,42.3202,25766.0
2017-03-20 13:00:00,52.28,52.3,52.26,52.29,19258.0,42.3202,42.3364,42.304,42.3283,19258.0
2017-03-20 13:10:00,52.29,52.29,52.24,52.25,27537.0,42.3283,42.3283,42.2879,42.2959,27537.0
2017-03-20 13:20:00,52.25,52.27,52.23,52.23,23380.0,42.2959,42.3121,42.2798,42.2798,23380.0
2017-03-20 13:30:00,52.24,52.25,52.2,52.21,28958.0,42.2879,42.2959,42.2555,42.2636,28958.0
2017-03-20 13:40:00,52.2,52.21,52.11,52.12,55397.0,42.2555,42.2636,42.1826,42.1907,55397.0
2017-03-20 13:50:00,52.12,52.12,52.05,52.1,155052.0,42.1907,42.1907,42.1341,42.1745,155052.0
2017-03-20 14:00:00,52.1,52.12,52.06,52.07,38925.0,42.1745,42.1907,42.1421,42.1502,38925.0
2017-03-20 14:10:00,52.07,52.08,52.01,52.04,59771.0,42.1502,42.1583,42.1017,42.126,59771.0
2017-03-20 14:20:00,52.04,52.05,52.01,52.05,32184.0,42.126,42.1341,42.1017,42.1341,32184.0
2017-03-20 14:30:00,52.05,52.06,51.97,52.0,58139.0,42.1341,42.1421,42.0693,42.0936,58139.0
2017-03-20 14:40:00,52.01,52.05,52.0,52.01,73109.0,42.1017,42.1341,42.0936,42.1017,73109.0
2017-03-20 14:50:00,52.01,52.06,52.01,52.04,79740.0,42.1017,42.1421,42.1017,42.126,79740.0
2017-03-20 15:00:00,52.03,52.07,52.02,52.04,157187.0,42.1179,42.1502,42.1098,42.126,157187.0
2017-03-20 15:10:00,52.04,52.1,52.04,52.06,44218.0,42.126,42.1745,42.126,42.1421,44218.0
2017-03-20 15:20:00,52.07,52.1,52.05,52.1,42937.0,42.1502,42.1745,42.1341,42.1745,42937.0
2017-03-20 15:30:00,52.1,52.13,52.07,52.1,138810.0,42.1745,42.1988,42.1502,42.1745,138810.0
2017-03-20 15:40:00,52.1,52.11,52.03,52.1,199553.0,42.1745,42.1826,42.1179,42.1745,199553.0
2017-03-20 15:50:00,52.1,52.11,52.05,52.11,611767.0,42.1745,42.1826,42.1341,42.1826,611767.0
2017-03-21 09:30:00,52.05,52.24,52.04,52.12,69784.0,42.1341,42.2879,42.126,42.1907,69784.0
2017-03-21 09:40:00,52.12,52.13,52.04,52.09,36663.0,42.1907,42.1988,42.126,42.1664,36663.0
2017-03-21 09:50:00,52.08,52.2,52.07,52.16,41784.0,42.1583,42.2555,42.1502,42.2231,41784.0
2017-03-21 10:00:00,52.16,52.18,52.06,52.12,31500.0,42.2231,42.2393,42.1421,42.1907,31500.0
2017-03-21 10:10:00,52.11,52.11,52.0,52.03,42034.0,42.1826,42.1826,42.0936,42.1179,42034.0
2017-03-21 10:20:00,52.03,52.03,51.92,51.96,84708.0,42.1179,42.1179,42.0288,42.0612,84708.0
2017-03-21 10:30:00,51.96,51.96,51.8,51.81,123595.0,42.0612,42.0612,41.9317,41.9398,123595.0
2017-03-21 10:40:00,51.81,51.85,51.77,51.85,54251.0,41.9398,41.9722,41.9074,41.9722,54251.0
2017-03-21 10:50:00,51.84,51.86,51.76,51.81,74660.0,41.9641,41.9802,41.8993,41.9398,74660.0
2017-03-21 11:00:00,51.81,51.87,51.79,51.87,69567.0,41.9398,41.9883,41.9236,41.9883,69567.0
2017-03-21 11:10:00,51.87,51.99,51.87,51.91,94665.0,41.9883,42.0855,41.9883,42.0207,94665.0
2017-03-21 11:20:00,51.91,52.03,51.88,52.0,44164.0,42.0207,42.1179,41.9964,42.0936,44164.0
2017-03-21 11:30:00,51.99,52.01,51.86,51.94,51516.0,42.0855,42.1017,41.9802,42.045,51516.0
2017-03-21 11:40:00,51.94,51.94,51.87,51.9,47402.0,42.045,42.045,41.9883,42.0126,47402.0
2017-03-21 11:50:00,51.9,51.97,51.85,51.95,43560.0,42.0126,42.0693,41.9722,42.0531,43560.0
2017-03-21 12:00:00,51.95,51.99,51.9,51.94,50417.0,42.0531,42.0855,42.0126,42.045,50417.0
2017-03-21 12:10:00,51.94,51.95,51.87,51.91,49299.0,42.045,42.0531,41.9883,42.0207,49299.0
2017-03-21 12:20:00,51.91,52.01,51.9,52.0,23402.0,42.0207,42.1017,42.0126,42.0936,23402.0
2017-03-21 12:30:00,51.99,52.01,51.9,51.9,37714.0,42.0855,42.1017,42.0126,42.0126,37714.0
2017-03-21 12:40:00,51.91,51.92,51.82,51.82,34085.0,42.0207,42.0288,41.9479,41.9479,34085.0
2017-03-21 12:50:00,51.83,51.9,51.8,51.89,30840.0,41.956,42.0126,41.9317,42.0045,30840.0
2017-03-21 13:00:00,51.89,51.97,51.89,51.96,37694.0,42.0045,42.0693,42.0045,42.0612,37694.0
2017-03-21 13:10:00,51.95,51.98,51.89,51.98,44926.0,42.0531,42.0774,42.0045,42.0774,44926.0
2017-03-21 13:20:00,51.98,52.0,51.92,51.93,88763.0,42.0774,42.0936,42.0288,42.0369,88763.0
2017-03-21 13:30:00,51.93,52.0,51.92,51.99,101863.0,42.0369,42.0936,42.0288,42.0855,101863.0
2017-03-21 13:40:00,51.98,52.02,51.95,52.0,41107.0,42.0774,42.1098,42.0531,42.0936,41107.0
2017-03-21 13:50:00,51.99,52.01,51.95,51.95,40955.0,42.0855,42.1017,42.0531,42.0531,40955.0
2017-03-21 14:00:00,51.96,52.0,51.92,52.0,56028.0,42.0612,42.0936,42.0288,42.0936,56028.0
2017-03-21 14:10:00,51.99,52.09,51.98,52.08,64062.0,42.0855,42.1664,42.0774,42.1583,64062.0
2017-03-21 14:20:00,52.08,52.08,51.99,52.01,63570.0,42.1583,42.1583,42.0855,42.1017,63570.0
2017-03-21 14:30:00,52.01,52.08,51.99,52.02,54022.0,42.1017,42.1583,42.0855,42.1098,54022.0
2017-03-21 14:40:00,52.02,52.03,51.9,51.93,58165.0,42.1098,42.1179,42.0126,42.0369,58165.0
2017-03-21 14:50:00,51.94,51.94,51.86,51.87,72053.0,42.045,42.045,41.9802,41.9883,72053.0
2017-03-21 15:00:00,51.87,51.92,51.86,51.87,73261.0,41.9883,42.0288,41.9802,41.9883,73261.0
2017-03-21 15:10:00,51.88,51.9,51.83,51.86,65732.0,41.9964,42.0126,41.956,41.9802,65732.0
2017-03-21 15:20:00,51.85,51.87,51.83,51.86,52109.0,41.9722,41.9883,41.956,41.9802,52109.0
2017-03-21 15:30:00,51.85,51.87,51.81,51.81,77816.0,41.9722,41.9883,41.9398,41.9398,77816.0
2017-03-21 15:40:00,51.82,51.84,51.77,51.81,114574.0,41.9479,41.9641,41.9074,41.9398,114574.0
2017-03-21 15:50:00,51.8,51.82,51.76,51.81,227941.0,41.9317,41.9479,41.8993,41.9398,227941.0
2017-03-22 09:30:00,51.84,51.93,51.67,51.71,70141.0,41.9641,42.0369,41.8264,41.8588,70141.0
2017-03-22 09:40:00,51.7,51.87,51.7,51.84,40966.0,41.8507,41.9883,41.8507,41.9641,40966.0
2017-03-22 09:50:00,51.85,51.87,51.8,51.85,28070.0,41.9722,41.9883,41.9317,41.9722,28070.0
2017-03-22 10:00:00,51.85,51.88,51.77,51.84,38910.0,41.9722,41.9964,41.9074,41.9641,38910.0
2017-03-22 10:10:00,51.84,51.85,51.77,51.8,29093.0,41.9641,41.9722,41.9074,41.9317,29093.0
2017-03-22 10:20:00,51.78,51.8,51.72,51.73,18920.0,41.9155,41.9317,41.8669,41.875,18920.0
2017-03-22 10:30:00,51.73,51.8,51.7,51.75,37699.0,41.875,41.9317,41.8507,41.8912,37699.0
2017-03-22 10:40:00,51.74,51.8,51.72,51.72,26425.0,41.8831,41.9317,41.8669,41.8669,26425.0
2017-03-22 10:50:00,51.72,51.74,51.66,51.74,22110.0,41.8669,41.8831,41.8183,41.8831,22110.0
2017-03-22 11:00:00,51.74,51.89,51.72,51.88,36570.0,41.8831,42.0045,41.8669,41.9964,36570.0
2017-03-22 11:10:00,51.89,52.02,51.87,51.98,46570.0,42.0045,42.1098,41.9883,42.0774,46570.0
2017-03-22 11:20:00,51.98,52.09,51.97,52.09,73621.0,42.0774,42.1664,42.0693,42.1664,73621.0
2017-03-22 11:30:00,52.08,52.1,52.06,52.07,35916.0,42.1583,42.1745,42.1421,42.1502,35916.0
2017-03-22 11:40:00,52.07,52.14,52.06,52.09,37469.0,42.1502,42.2069,42.1421,42.1664,37469.0
2017-03-22 11:50:00,52.1,52.11,52.06,52.06,29369.0,42.1745,42.1826,42.1421,42.1421,29369.0
2017-03-22 12:00:00,52.06,52.07,52.02,52.05,29500.0,42.1421,42.1502,42.1098,42.1341,29500.0
2017-03-22 12:10:00,52.06,52.1,52.04,52.09,31876.0,42.1421,42.1745,42.126,42.1664,31876.0
2017-03-22 12:20:00,52.09,52.11,52.05,52.11,25113.0,42.1664,42.1826,42.1341,42.1826,25113.0
2017-03-22 12:30:00,52.12,52.2,52.11,52.15,38271.0,42.1907,42.2555,42.1826,42.215,38271.0
2017-03-22 12:40:00,52.14,52.22,52.14,52.22,26368.0,42.2069,42.2717,42.2069,42.2717,26368.0
2017-03-22 12:50:00,52.21,52.25,52.19,52.25,52834.0,42.2636,42.2959,42.2474,42.2959,52834.0
2017-03-22 13:00:00,52.25,52.27,52.16,52.16,52905.0,42.2959,42.3121,42.2231,42.2231,52905.0
2017-03-22 13:10:00,52.16,52.31,52.16,52.29,51602.0,42.2231,42.3445,42.2231,42.3283,51602.0
2017-03-22 13:20:00,52.28,52.32,52.25,52.29,34770.0,42.3202,42.3526,42.2959,42.3283,34770.0
2017-03-22 13:30:00,52.28,52.32,52.27,52.31,40026.0,42.3202,42.3526,42.3121,42.3445,40026.0
2017-03-22 13:40:00,52.32,52.33,52.28,52.3,46335.0,42.3526,42.3607,42.3202,42.3364,46335.0
2017-03-22 13:50:00,52.3,52.3,52.22,52.22,32483.0,42.3364,42.3364,42.2717,42.2717,32483.0
2017-03-22 14:00:00,52.23,52.26,52.2,52.2,29304.0,42.2798,42.304,42.2555,42.2555,29304.0
2017-03-22 14:10:00,52.2,52.28,52.2,52.28,48425.0,42.2555,42.3202,42.2555,42.3202,48425.0
2017-03-22 14:20:00,52.27,52.3,52.24,52.25,36844.0,42.3121,42.3364,42.2879,42.2959,36844.0
2017-03-22 14:30:00,52.25,52.31,52.25,52.3,35139.0,42.2959,42.3445,42.2959,42.3364,35139.0
2017-03-22 14:40:00,52.3,52.36,52.29,52.36,40051.0,42.3364,42.385,42.3283,42.385,40051.0
2017-03-22 14:50:00,52.37,52.37,52.34,52.36,39246.0,42.3931,42.3931,42.3688,42.385,39246.0
2017-03-22 15:00:00,52.35,52.41,52.34,52.41,79547.0,42.3769,42.4255,42.3688,42.4255,79547.0
2017-03-22 15:10:00,52.41,52.48,52.4,52.46,74321.0,42.4255,42.4821,42.4174,42.4659,74321.0
2017-03-22 15:20:00,52.47,52.5,52.41,52.43,42055.0,42.474,42.4983,42.4255,42.4417,42055.0
2017-03-22 15:30:00,52.43,52.45,52.36,52.38,80715.0,42.4417,42.4578,42.385,42.4012,80715.0
2017-03-22 15:40:00,52.38,52.5,52.37,52.49,109888.0,42.4012,42.4983,42.3931,42.4902,109888.0
2017-03-22 15:50:00,52.49,52.56,52.48,52.53,306992.0,42.4902,42.5469,42.4821,42.5226,306992.0
2017-03-23 09:30:00,52.43,52.54,52.23,52.5,61242.0,42.4417,42.5307,42.2798,42.4983,61242.0
2017-03-23 09:40:00,52.49,52.61,52.49,52.54,37623.0,42.4902,42.5874,42.4902,42.5307,37623.0
2017-03-23 09:50:00,52.54,52.7,52.54,52.63,63047.0,42.5307,42.6602,42.5307,42.6036,63047.0
2017-03-23 10:00:00,52.62,52.78,52.61,52.71,109448.0,42.5955,42.725,42.5874,42.6683,109448.0
2017-03-23 10:10:00,52.72,52.75,52.63,52.66,31223.0,42.6764,42.7007,42.6036,42.6278,31223.0
2017-03-23 10:20:00,52.65,52.72,52.65,52.71,36042.0,42.6197,42.6764,42.6197,42.6683,36042.0
2017-03-23 10:30:00,52.7,52.71,52.63,52.67,28833.0,42.6602,42.6683,42.6036,42.6359,28833.0
2017-03-23 10:40:00,52.68,52.7,52.66,52.67,31634.0,42.644,42.6602,42.6278,42.6359,31634.0
2017-03-23 10:50:00,52.66,52.75,52.66,52.74,42156.0,42.6278,42.7007,42.6278,42.6926,42156.0
2017-03-23 11:00:00,52.73,52.76,52.69,52.76,36382.0,42.6845,42.7088,42.6521,42.7088,36382.0
2017-03-23 11:10:00,52.76,52.78,52.72,52.73,27417.0,42.7088,42.725,42.6764,42.6845,27417.0
2017-03-23 11:20:00,52.73,52.74,52.66,52.66,20157.0,42.6845,42.6926,42.6278,42.6278,20157.0
2017-03-23 11:30:00,52.66,52.69,52.64,52.65,24677.0,42.6278,42.6521,42.6117,42.6197,24677.0
2017-03-23 11:40:00,52.66,52.69,52.64,52.66,23554.0,42.6278,42.6521,42.6117,42.6278,23554.0
2017-03-23 11:50:00,52.67,52.71,52.65,52.7,38694.0,42.6359,42.6683,42.6197,42.6602,38694.0
2017-03-23 12:00:00,52.7,52.73,52.69,52.7,32234.0,42.6602,42.6845,42.6521,42.6602,32234.0
2017-03-23 12:10:00,52.71,52.77,52.71,52.76,31297.0,42.6683,42.7169,42.6683,42.7088,31297.0
2017-03-23 12:20:00,52.76,52.8,52.76,52.8,30647.0,42.7088,42.7412,42.7088,42.7412,30647.0
2017-03-23 12:30:00,52.79,52.81,52.77,52.8,35447.0,42.7331,42.7493,42.7169,42.7412,35447.0
2017-03-23 12:40:00,52.79,52.85,52.79,52.85,24401.0,42.7331,42.7816,42.7331,42.7816,24401.0
2017-03-23 12:50:00,52.85,52.86,52.83,52.86,22300.0,42.7816,42.7897,42.7655,42.7897,22300.0
2017-03-23 13:00:00,52.86,52.87,52.72,52.72,41280.0,42.7897,42.7978,42.6764,42.6764,41280.0
2017-03-23 13:10:00,52.73,52.76,52.68,52.75,46373.0,42.6845,42.7088,42.644,42.7007,46373.0
2017-03-23 13:20:00,52.75,52.78,52.7,52.7,28196.0,42.7007,42.725,42.6602,42.6602,28196.0
2017-03-23 13:30:00,52.7,52.85,52.7,52.83,59950.0,42.6602,42.7816,42.6602,42.7655,59950.0
2017-03-23 13:40:00,52.82,52.89,52.8,52.86,44550.0,42.7574,42.814,42.7412,42.7897,44550.0
2017-03-23 13:50:00,52.85,52.88,52.81,52.84,24340.0,42.7816,42.8059,42.7493,42.7735,24340.0
2017-03-23 14:00:00,52.84,52.93,52.82,52.91,47242.0,42.7735,42.8464,42.7574,42.8302,47242.0
2017-03-23 14:10:00,52.91,53.01,52.88,52.96,115581.0,42.8302,42.9112,42.8059,42.8707,115581.0
2017-03-23 14:20:00,52.96,52.97,52.9,52.9,29635.0,42.8707,42.8788,42.8221,42.8221,29635.0
2017-03-23 14:30:00,52.9,52.91,52.81,52.85,79243.0,42.8221,42.8302,42.7493,42.7816,79243.0
2017-03-23 14:40:00,52.85,52.88,52.84,52.86,47174.0,42.7816,42.8059,42.7735,42.7897,47174.0
2017-03-23 14:50:00,52.85,52.87,52.77,52.78,66967.0,42.7816,42.7978,42.7169,42.725,66967.0
2017-03-23 15:00:00,52.77,52.79,52.72,52.74,64042.0,42.7169,42.7331,42.6764,42.6926,64042.0
2017-03-23 15:10:00,52.74,52.76,52.69,52.71,160558.0,42.6926,42.7088,42.6521,42.6683,160558.0
2017-03-23 15:20:00,52.71,52.78,52.7,52.75,238956.0,42.6683,42.725,42.6602,42.7007,238956.0
2017-03-23 15:30:00,52.75,52.75,52.58,52.62,215947.0,42.7007,42.7007,42.5631,42.5955,215947.0
2017-03-23 15:40:00,52.62,52.62,52.53,52.6,137950.0,42.5955,42.5955,42.5226,42.5793,137950.0
2017-03-23 15:50:00,52.59,52.69,52.56,52.66,267139.0,42.5712,42.6521,42.5469,42.6278,267139.0
2017-03-24 09:30:00,52.65,52.68,52.42,52.64,47516.0,42.6197,42.644,42.4336,42.6117,47516.0
2017-03-24 09:40:00,52.65,52.7,52.6,52.65,23259.0,42.6197,42.6602,42.5793,42.6197,23259.0
2017-03-24 09:50:00,52.67,52.74,52.64,52.69,24962.0,42.6359,42.6926,42.6117,42.6521,24962.0
2017-03-24 10:00:00,52.69,52.74,52.67,52.72,21085.0,42.6521,42.6926,42.6359,42.6764,21085.0
2017-03-24 10:10:00,52.73,52.76,52.7,52.74,12650.0,42.6845,42.7088,42.6602,42.6926,12650.0
2017-03-24 10:20:00,52.73,52.75,52.7,52.73,14885.0,42.6845,42.7007,42.6602,42.6845,14885.0
2017-03-24 10:30:00,52.73,52.75,52.7,52.71,19671.0,42.6845,42.7007,42.6602,42.6683,19671.0
2017-03-24 10:40:00,52.71,52.74,52.69,52.71,136585.0,42.6683,42.6926,42.6521,42.6683,136585.0
2017-03-24 10:50:00,52.72,52.73,52.59,52.61,36039.0,42.6764,42.6845,42.5712,42.5874,36039.0
2017-03-24 11:00:00,52.62,52.69,52.62,52.69,23745.0,42.5955,42.6521,42.5955,42.6521,23745.0
2017-03-24 11:10:00,52.69,52.76,52.67,52.75,42616.0,42.6521,42.7088,42.6359,42.7007,42616.0
2017-03-24 11:20:00,52.75,52.79,52.74,52.76,32888.0,42.7007,42.7331,42.6926,42.7088,32888.0
2017-03-24 11:30:00,52.76,52.78,52.75,52.76,15342.0,42.7088,42.725,42.7007,42.7088,15342.0
2017-03-24 11:40:00,52.76,52.79,52.76,52.77,16167.0,42.7088,42.7331,42.7088,42.7169,16167.0
2017-03-24 11:50:00,52.76,52.78,52.75,52.77,23415.0,42.7088,42.725,42.7007,42.7169,23415.0
2017-03-24 12:00:00,52.78,52.86,52.77,52.86,20154.0,42.725,42.7897,42.7169,42.7897,20154.0
2017-03-24 12:10:00,52.85,52.86,52.74,52.75,48824.0,42.7816,42.7897,42.6926,42.7007,48824.0
2017-03-24 12:20:00,52.75,52.82,52.74,52.8,57491.0,42.7007,42.7574,42.6926,42.7412,57491.0
2017-03-24 12:30:00,52.81,52.82,52.74,52.82,56970.0,42.7493,42.7574,42.6926,42.7574,56970.0
2017-03-24 12:40:00,52.82,52.87,52.8,52.84,24158.0,42.7574,42.7978,42.7412,42.7735,24158.0
2017-03-24 12:50:00,52.84,52.88,52.79,52.83,57485.0,42.7735,42.8059,42.7331,42.7655,57485.0
2017-03-24 13:00:00,52.84,52.85,52.78,52.8,50977.0,42.7735,42.7816,42.725,42.7412,50977.0
2017-03-24 13:10:00,52.8,52.82,52.79,52.8,46027.0,42.7412,42.7574,42.7331,42.7412,46027.0
2017-03-24 13:20:00,52.8,52.86,52.8,52.84,21083.0,42.7412,42.7897,42.7412,42.7735,21083.0
2017-03-24 13:30:00,52.85,52.85,52.79,52.79,32649.0,42.7816,42.7816,42.7331,42.7331,32649.0
2017-03-24 13:40:00,52.8,52.83,52.78,52.81,34672.0,42.7412,42.7655,42.725,42.7493,34672.0
2017-03-24 13:50:00,52.82,52.82,52.74,52.77,59205.0,42.7574,42.7574,42.6926,42.7169,59205.0
2017-03-24 14:00:00,52.77,52.8,52.75,52.75,30244.0,42.7169,42.7412,42.7007,42.7007,30244.0
2017-03-24 14:10:00,52.75,52.77,52.74,52.75,41946.0,42.7007,42.7169,42.6926,42.7007,41946.0
2017-03-24 14:20:00,52.75,52.82,52.73,52.81,63866.0,42.7007,42.7574,42.6845,42.7493,63866.0
2017-03-24 14:30:00,52.8,52.81,52.7,52.7,34528.0,42.7412,42.7493,42.6602,42.6602,34528.0
2017-03-24 14:40:00,52.7,52.72,52.65,52.72,77744.0,42.6602,42.6764,42.6197,42.6764,77744.0
2017-03-24 14:50:00,52.72,52.72,52.63,52.64,49704.0,42.6764,42.6764,42.6036,42.6117,49704.0
2017-03-24 15:00:00,52.64,52.71,52.58,52.7,151379.0,42.6117,42.6683,42.5631,42.6602,151379.0
2017-03-24 15:10:00,52.71,52.71,52.62,52.7,90064.0,42.6683,42.6683,42.5955,42.6602,90064.0
2017-03-24 15:20:00,52.69,52.72,52.66,52.7,60396.0,42.6521,42.6764,42.6278,42.6602,60396.0
2017-03-24 15:30:00,52.71,52.86,52.68,52.85,173170.0,42.6683,42.7897,42.644,42.7816,173170.0
2017-03-24 15:40:00,52.86,52.93,52.77,52.81,215592.0,42.7897,42.8464,42.7169,42.7493,215592.0
2017-03-24 15:50:00,52.81,52.92,52.79,52.82,451877.0,42.7493,42.8383,42.7331,42.7574,451877.0
2017-03-27 09:30:00,52.61,52.61,52.37,52.57,60190.0,42.5874,42.5874,42.3931,42.555,60190.0
2017-03-27 09:40:00,52.59,52.66,52.55,52.57,42714.0,42.5712,42.6278,42.5388,42.555,42714.0
2017-03-27 09:50:00,52.57,52.69,52.54,52.56,58243.0,42.555,42.6521,42.5307,42.5469,58243.0
2017-03-27 10:00:00,52.55,52.55,52.3,52.32,76555.0,42.5388,42.5388,42.3364,42.3526,76555.0
2017-03-27 10:10:00,52.33,52.33,52.15,52.19,86831.0,42.3607,42.3607,42.215,42.2474,86831.0
2017-03-27 10:20:00,52.2,52.25,52.16,52.24,40531.0,42.2555,42.2959,42.2231,42.2879,40531.0
2017-03-27 10:30:00,52.23,52.23,52.11,52.11,55792.0,42.2798,42.2798,42.1826,42.1826,55792.0
2017-03-27 10:40:00,52.12,52.15,52.09,52.1,62626.0,42.1907,42.215,42.1664,42.1745,62626.0
2017-03-27 10:50:00,52.1,52.16,52.08,52.14,36298.0,42.1745,42.2231,42.1583,42.2069,36298.0
2017-03-27 11:00:00,52.14,52.14,52.01,52.01,40868.0,42.2069,42.2069,42.1017,42.1017,40868.0
2017-03-27 11:10:00,52.01,52.05,51.97,51.98,44994.0,42.1017,42.1341,42.0693,42.0774,44994.0
2017-03-27 11:20:00,51.99,51.99,51.92,51.98,56176.0,42.0855,42.0855,42.0288,42.0774,56176.0
2017-03-27 11:30:00,51.98,52.05,51.98,52.03,38614.0,42.0774,42.1341,42.0774,42.1179,38614.0
2017-03-27 11:40:00,52.03,52.06,52.02,52.04,22549.0,42.1179,42.1421,42.1098,42.126,22549.0
2017-03-27 11:50:00,52.03,52.03,51.95,51.96,33686.0,42.1179,42.1179,42.0531,42.0612,33686.0
2017-03-27 12:00:00,51.96,52.03,51.95,51.97,44999.0,42.0612,42.1179,42.0531,42.0693,44999.0
2017-03-27 12:10:00,51.98,51.99,51.92,51.94,30757.0,42.0774,42.0855,42.0288,42.045,30757.0
2017-03-27 12:20:00,51.94,51.94,51.86,51.87,55497.0,42.045,42.045,41.9802,41.9883,55497.0
2017-03-27 12:30:00,51.88,51.97,51.87,51.96,27759.0,41.9964,42.0693,41.9883,42.0612,27759.0
2017-03-27 12:40:00,51.96,51.97,51.89,51.91,33835.0,42.0612,42.0693,42.0045,42.0207,33835.0
2017-03-27 12:50:00,51.92,51.96,51.92,51.93,25802.0,42.0288,42.0612,42.0288,42.0369,25802.0
2017-03-27 13:00:00,51.93,51.95,51.89,51.91,36619.0,42.0369,42.0531,42.0045,42.0207,36619.0
2017-03-27 13:10:00,51.91,51.91,51.85,51.86,35671.0,42.0207,42.0207,41.9722,41.9802,35671.0
2017-03-27 13:20:00,51.86,51.91,51.84,51.86,33161.0,41.9802,42.0207,41.9641,41.9802,33161.0
2017-03-27 13:30:00,51.87,51.88,51.8,51.8,90729.0,41.9883,41.9964,41.9317,41.9317,90729.0
2017-03-27 13:40:00,51.81,51.82,51.8,51.81,60892.0,41.9398,41.9479,41.9317,41.9398,60892.0
2017-03-27 13:50:00,51.8,51.88,51.78,51.86,45384.0,41.9317,41.9964,41.9155,41.9802,45384.0
2017-03-27 14:00:00,51.87,51.91,51.86,51.91,30666.0,41.9883,42.0207,41.9802,42.0207,30666.0
2017-03-27 14:10:00,51.91,51.93,51.87,51.87,45652.0,42.0207,42.0369,41.9883,41.9883,45652.0
2017-03-27 14:20:00,51.88,51.93,51.87,51.91,47672.0,41.9964,42.0369,41.9883,42.0207,47672.0
2017-03-27 14:30:00,51.9,51.95,51.9,51.92,38618.0,42.0126,42.0531,42.0126,42.0288,38618.0
2017-03-27 14:40:00,51.92,51.98,51.92,51.98,28308.0,42.0288,42.0774,42.0288,42.0774,28308.0
2017-03-27 14:50:00,51.97,52.0,51.91,51.98,48282.0,42.0693,42.0936,42.0207,42.0774,48282.0
2017-03-27 15:00:00,51.98,52.07,51.98,52.05,68840.0,42.0774,42.1502,42.0774,42.1341,68840.0
2017-03-27 15:10:00,52.05,52.1,52.05,52.06,52855.0,42.1341,42.1745,42.1341,42.1421,52855.0
2017-03-27 15:20:00,52.06,52.07,52.03,52.04,75743.0,42.1421,42.1502,42.1179,42.126,75743.0
2017-03-27 15:30:00,52.04,52.11,52.02,52.11,54560.0,42.126,42.1826,42.1098,42.1826,54560.0
2017-03-27 15:40:00,52.11,52.12,52.04,52.04,91602.0,42.1826,42.1907,42.126,42.126,91602.0
2017-03-27 15:50:00,52.05,52.1,52.02,52.05,249475.0,42.1341,42.1745,42.1098,42.1341,249475.0
2017-03-28 09:30:00,51.92,51.96,51.67,51.95,51654.0,42.0288,42.0612,41.8264,42.0531,51654.0
2017-03-28 09:40:00,51.95,51.99,51.88,51.9,65564.0,42.0531,42.0855,41.9964,42.0126,65564.0
2017-03-28 09:50:00,51.91,51.91,51.83,51.87,40902.0,42.0207,42.0207,41.956,41.9883,40902.0
2017-03-28 10:00:00,51.88,52.09,51.88,52.07,56951.0,41.9964,42.1664,41.9964,42.1502,56951.0
2017-03-28 10:10:00,52.08,52.08,51.97,52.0,29734.0,42.1583,42.1583,42.0693,42.0936,29734.0
2017-03-28 10:20:00,51.99,52.0,51.87,51.89,42003.0,42.0855,42.0936,41.9883,42.0045,42003.0
2017-03-28 10:30:00,51.89,51.91,51.76,51.78,50267.0,42.0045,42.0207,41.8993,41.9155,50267.0
2017-03-28 10:40:00,51.77,51.84,51.75,51.81,27781.0,41.9074,41.9641,41.8912,41.9398,27781.0
2017-03-28 10:50:00,51.81,51.86,51.79,51.86,48833.0,41.9398,41.9802,41.9236,41.9802,48833.0
2017-03-28 11:00:00,51.86,51.96,51.86,51.96,38148.0,41.9802,42.0612,41.9802,42.0612,38148.0
2017-03-28 11:10:00,51.96,52.01,51.93,51.93,42858.0,42.0612,42.1017,42.0369,42.0369,42858.0
2017-03-28 11:20:00,51.93,51.94,51.88,51.94,39660.0,42.0369,42.045,41.9964,42.045,39660.0
2017-03-28 11:30:00,51.94,51.99,51.93,51.95,35048.0,42.045,42.0855,42.0369,42.0531,35048.0
2017-03-28 11:40:00,51.96,52.04,51.93,52.04,31940.0,42.0612,42.126,42.0369,42.126,31940.0
2017-03-28 11:50:00,52.05,52.08,52.01,52.02,38825.0,42.1341,42.1583,42.1017,42.1098,38825.0
2017-03-28 12:00:00,52.02,52.06,52.02,52.04,30824.0,42.1098,42.1421,42.1098,42.126,30824.0
2017-03-28 12:10:00,52.04,52.06,52.01,52.02,42790.0,42.126,42.1421,42.1017,42.1098,42790.0
2017-03-28 12:20:00,52.02,52.05,52.01,52.02,44097.0,42.1098,42.1341,42.1017,42.1098,44097.0
2017-03-28 12:30:00,52.03,52.03,51.99,52.02,25645.0,42.1179,42.1179,42.0855,42.1098,25645.0
2017-03-28 12:40:00,52.01,52.03,51.98,52.03,25924.0,42.1017,42.1179,42.0774,42.1179,25924.0
2017-03-28 12:50:00,52.02,52.02,51.99,52.01,36609.0,42.1098,42.1098,42.0855,42.1017,36609.0
2017-03-28 13:00:00,52.01,52.07,52.0,52.07,58739.0,42.1017,42.1502,42.0936,42.1502,58739.0
2017-03-28 13:10:00,52.08,52.11,52.06,52.08,24088.0,42.1583,42.1826,42.1421,42.1583,24088.0
2017-03-28 13:20:00,52.08,52.1,52.06,52.09,20883.0,42.1583,42.1745,42.1421,42.1664,20883.0
2017-03-28 13:30:00,52.09,52.1,52.03,52.04,18469.0,42.1664,42.1745,42.1179,42.126,18469.0
2017-03-28 13:40:00,52.04,52.11,52.03,52.11,26177.0,42.126,42.1826,42.1179,42.1826,26177.0
2017-03-28 13:50:00,52.12,52.23,52.12,52.23,44682.0,42.1907,42.2798,42.1907,42.2798,44682.0
2017-03-28 14:00:00,52.23,52.23,52.17,52.19,19349.0,42.2798,42.2798,42.2312,42.2474,19349.0
2017-03-28 14:10:00,52.2,52.27,52.19,52.25,23572.0,42.2555,42.3121,42.2474,42.2959,23572.0
2017-03-28 14:20:00,52.26,52.28,52.23,52.27,33241.0,42.304,42.3202,42.2798,42.3121,33241.0
2017-03-28 14:30:00,52.27,52.31,52.25,52.31,21435.0,42.3121,42.3445,42.2959,42.3445,21435.0
2017-03-28 14:40:00,52.3,52.32,52.26,52.26,22371.0,42.3364,42.3526,42.304,42.304,22371.0
2017-03-28 14:50:00,52.26,52.27,52.21,52.22,24841.0,42.304,42.3121,42.2636,42.2717,24841.0
2017-03-28 15:00:00,52.22,52.28,52.22,52.23,36745.0,42.2717,42.3202,42.2717,42.2798,36745.0
2017-03-28 15:10:00,52.23,52.25,52.21,52.23,35752.0,42.2798,42.2959,42.2636,42.2798,35752.0
2017-03-28 15:20:00,52.22,52.23,52.18,52.23,41855.0,42.2717,42.2798,42.2393,42.2798,41855.0
2017-03-28 15:30:00,52.23,52.25,52.21,52.24,56563.0,42.2798,42.2959,42.2636,42.2879,56563.0
2017-03-28 15:40:00,52.23,52.24,52.14,52.16,75797.0,42.2798,42.2879,42.2069,42.2231,75797.0
2017-03-28 15:50:00,52.16,52.25,52.15,52.2,228875.0,42.2231,42.2959,42.215,42.2555,228875.0
2017-03-29 09:30:00,52.06,52.08,51.9,52.01,60090.0,42.1421,42.1583,42.0126,42.1017,60090.0
2017-03-29 09:40:00,52.02,52.04,51.87,51.88,71299.0,42.1098,42.126,41.9883,41.9964,71299.0
2017-03-29 09:50:00,51.89,52.01,51.88,52.01,42764.0,42.0045,42.1017,41.9964,42.1017,42764.0
2017-03-29 10:00:00,52.02,52.05,51.99,52.0,108204.0,42.1098,42.1341,42.0855,42.0936,108204.0
2017-03-29 10:10:00,52.0,52.0,51.91,51.98,47073.0,42.0936,42.0936,42.0207,42.0774,47073.0
2017-03-29 10:20:00,51.98,52.04,51.97,51.99,36194.0,42.0774,42.126,42.0693,42.0855,36194.0
2017-03-29 10:30:00,51.98,52.0,51.92,51.92,57846.0,42.0774,42.0936,42.0288,42.0288,57846.0
2017-03-29 10:40:00,51.92,51.92,51.87,51.88,53372.0,42.0288,42.0288,41.9883,41.9964,53372.0
2017-03-29 10:50:00,51.89,51.93,51.88,51.89,43892.0,42.0045,42.0369,41.9964,42.0045,43892.0
2017-03-29 11:00:00,51.89,51.89,51.81,51.81,54970.0,42.0045,42.0045,41.9398,41.9398,54970.0
2017-03-29 11:10:00,51.81,51.86,51.75,51.86,95205.0,41.9398,41.9802,41.8912,41.9802,95205.0
2017-03-29 11:20:00,51.87,51.88,51.82,51.83,41263.0,41.9883,41.9964,41.9479,41.956,41263.0
2017-03-29 11:30:00,51.83,51.84,51.76,51.76,48315.0,41.956,41.9641,41.8993,41.8993,48315.0
2017-03-29 11:40:00,51.77,51.81,51.74,51.77,40618.0,41.9074,41.9398,41.8831,41.9074,40618.0
2017-03-29 11:50:00,51.77,51.77,51.7,51.77,58403.0,41.9074,41.9074,41.8507,41.9074,58403.0
2017-03-29 12:00:00,51.76,51.78,51.72,51.73,56956.0,41.8993,41.9155,41.8669,41.875,56956.0
2017-03-29 12:10:00,51.73,51.76,51.72,51.72,38171.0,41.875,41.8993,41.8669,41.8669,38171.0
2017-03-29 12:20:00,51.72,51.72,51.68,51.68,35010.0,41.8669,41.8669,41.8345,41.8345,35010.0
2017-03-29 12:30:00,51.68,51.75,51.67,51.75,50712.0,41.8345,41.8912,41.8264,41.8912,50712.0
2017-03-29 12:40:00,51.75,51.8,51.74,51.76,35282.0,41.8912,41.9317,41.8831,41.8993,35282.0
2017-03-29 12:50:00,51.76,51.77,51.72,51.73,26168.0,41.8993,41.9074,41.8669,41.875,26168.0
2017-03-29 13:00:00,51.74,51.75,51.72,51.75,24418.0,41.8831,41.8912,41.8669,41.8912,24418.0
2017-03-29 13:10:00,51.74,51.76,51.73,51.74,30650.0,41.8831,41.8993,41.875,41.8831,30650.0
2017-03-29 13:20:00,51.75,51.75,51.74,51.74,12808.0,41.8912,41.8912,41.8831,41.8831,12808.0
2017-03-29 13:30:00,51.75,51.75,51.73,51.73,34895.0,41.8912,41.8912,41.875,41.875,34895.0
2017-03-29 13:40:00,51.74,51.74,51.68,51.7,86762.0,41.8831,41.8831,41.8345,41.8507,86762.0
2017-03-29 13:50:00,51.71,51.72,51.69,51.71,38117.0,41.8588,41.8669,41.8426,41.8588,38117.0
2017-03-29 14:00:00,51.71,51.73,51.69,51.72,48891.0,41.8588,41.875,41.8426,41.8669,48891.0
2017-03-29 14:10:00,51.73,51.75,51.71,51.71,51337.0,41.875,41.8912,41.8588,41.8588,51337.0
2017-03-29 14:20:00,51.72,51.72,51.67,51.68,39154.0,41.8669,41.8669,41.8264,41.8345,39154.0
2017-03-29 14:30:00,51.68,51.69,51.65,51.66,42777.0,41.8345,41.8426,41.8103,41.8183,42777.0
2017-03-29 14:40:00,51.67,51.68,51.63,51.64,69131.0,41.8264,41.8345,41.7941,41.8022,69131.0
2017-03-29 14:50:00,51.63,51.63,51.62,51.63,49532.0,41.7941,41.7941,41.786,41.7941,49532.0
2017-03-29 15:00:00,51.62,51.67,51.61,51.67,87326.0,41.786,41.8264,41.7779,41.8264,87326.0
2017-03-29 15:10:00,51.66,51.68,51.62,51.68,70856.0,41.8183,41.8345,41.786,41.8345,70856.0
2017-03-29 15:20:00,51.68,51.69,51.66,51.66,57171.0,41.8345,41.8426,41.8183,41.8183,57171.0
2017-03-29 15:30:00,51.66,51.78,51.66,51.77,125093.0,41.8183,41.9155,41.8183,41.9074,125093.0
2017-03-29 15:40:00,51.76,51.77,51.7,51.75,122454.0,41.8993,41.9074,41.8507,41.8912,122454.0
2017-03-29 15:50:00,51.74,51.82,51.74,51.81,299372.0,41.8831,41.9479,41.8831,41.9398,299372.0
2017-03-30 09:30:00,51.7,51.87,51.63,51.86,44842.0,41.8507,41.9883,41.7941,41.9802,44842.0
2017-03-30 09:40:00,51.88,51.98,51.86,51.95,76536.0,41.9964,42.0774,41.9802,42.0531,76536.0
2017-03-30 09:50:00,51.94,52.14,51.92,52.13,70095.0,42.045,42.2069,42.0288,42.1988,70095.0
2017-03-30 10:00:00,52.13,52.15,52.08,52.09,41113.0,42.1988,42.215,42.1583,42.1664,41113.0
2017-03-30 10:10:00,52.08,52.1,52.05,52.06,32111.0,42.1583,42.1745,42.1341,42.1421,32111.0
2017-03-30 10:20:00,52.05,52.07,52.02,52.07,32685.0,42.1341,42.1502,42.1098,42.1502,32685.0
2017-03-30 10:30:00,52.07,52.14,52.04,52.14,31415.0,42.1502,42.2069,42.126,42.2069,31415.0
2017-03-30 10:40:00,52.15,52.15,52.06,52.11,36079.0,42.215,42.215,42.1421,42.1826,36079.0
2017-03-30 10:50:00,52.1,52.19,52.09,52.17,44843.0,42.1745,42.2474,42.1664,42.2312,44843.0
2017-03-30 11:00:00,52.17,52.23,52.15,52.22,76484.0,42.2312,42.2798,42.215,42.2717,76484.0
2017-03-30 11:10:00,52.22,52.25,52.19,52.23,32565.0,42.2717,42.2959,42.2474,42.2798,32565.0
2017-03-30 11:20:00,52.24,52.24,52.2,52.23,46850.0,42.2879,42.2879,42.2555,42.2798,46850.0
2017-03-30 11:30:00,52.23,52.26,52.18,52.19,31111.0,42.2798,42.304,42.2393,42.2474,31111.0
2017-03-30 11:40:00,52.18,52.22,52.18,52.22,28573.0,42.2393,42.2717,42.2393,42.2717,28573.0
2017-03-30 11:50:00,52.22,52.25,52.21,52.22,40996.0,42.2717,42.2959,42.2636,42.2717,40996.0
2017-03-30 12:00:00,52.22,52.24,52.21,52.23,38748.0,42.2717,42.2879,42.2636,42.2798,38748.0
2017-03-30 12:10:00,52.23,52.24,52.2,52.21,27025.0,42.2798,42.2879,42.2555,42.2636,27025.0
2017-03-30 12:20:00,52.21,52.22,52.12,52.14,69835.0,42.2636,42.2717,42.1907,42.2069,69835.0
2017-03-30 12:30:00,52.14,52.2,52.13,52.15,36845.0,42.2069,42.2555,42.1988,42.215,36845.0
2017-03-30 12:40:00,52.15,52.17,52.13,52.16,19022.0,42.215,42.2312,42.1988,42.2231,19022.0
2017-03-30 12:50:00,52.15,52.17,52.09,52.1,26420.0,42.215,42.2312,42.1664,42.1745,26420.0
2017-03-30 13:00:00,52.1,52.12,52.08,52.1,22070.0,42.1745,42.1907,42.1583,42.1745,22070.0
2017-03-30 13:10:00,52.1,52.12,52.09,52.12,27771.0,42.1745,42.1907,42.1664,42.1907,27771.0
2017-03-30 13:20:00,52.12,52.16,52.12,52.13,16391.0,42.1907,42.2231,42.1907,42.1988,16391.0
2017-03-30 13:30:00,52.13,52.14,52.08,52.11,17732.0,42.1988,42.2069,42.1583,42.1826,17732.0
2017-03-30 13:40:00,52.11,52.13,52.11,52.12,30096.0,42.1826,42.1988,42.1826,42.1907,30096.0
2017-03-30 13:50:00,52.13,52.13,52.08,52.09,15430.0,42.1988,42.1988,42.1583,42.1664,15430.0
2017-03-30 14:00:00,52.09,52.1,52.05,52.05,22957.0,42.1664,42.1745,42.1341,42.1341,22957.0
2017-03-30 14:10:00,52.05,52.05,52.03,52.05,25508.0,42.1341,42.1341,42.1179,42.1341,25508.0
2017-03-30 14:20:00,52.04,52.06,52.02,52.02,24677.0,42.126,42.1421,42.1098,42.1098,24677.0
2017-03-30 14:30:00,52.02,52.03,52.0,52.01,21994.0,42.1098,42.1179,42.0936,42.1017,21994.0
2017-03-30 14:40:00,52.0,52.01,51.96,51.96,19338.0,42.0936,42.1017,42.0612,42.0612,19338.0
2017-03-30 14:50:00,51.97,52.02,51.96,52.01,32869.0,42.0693,42.1098,42.0612,42.1017,32869.0
2017-03-30 15:00:00,52.01,52.03,51.98,51.99,27359.0,42.1017,42.1179,42.0774,42.0855,27359.0
2017-03-30 15:10:00,51.99,52.0,51.97,51.99,19214.0,42.0855,42.0936,42.0693,42.0855,19214.0
2017-03-30 15:20:00,52.0,52.02,51.98,52.02,29590.0,42.0936,42.1098,42.0774,42.1098,29590.0
2017-03-30 15:30:00,52.02,52.03,52.01,52.02,39227.0,42.1098,42.1179,42.1017,42.1098,39227.0
2017-03-30 15:40:00,52.01,52.02,51.99,51.99,69154.0,42.1017,42.1098,42.0855,42.0855,69154.0
2017-03-30 15:50:00,51.99,52.02,51.98,52.01,265668.0,42.0855,42.1098,42.0774,42.1017,265668.0
2017-03-31 09:30:00,51.96,52.01,51.92,51.98,39341.0,42.0612,42.1017,42.0288,42.0774,39341.0
2017-03-31 09:40:00,51.99,52.08,51.99,51.99,21762.0,42.0855,42.1583,42.0855,42.0855,21762.0
2017-03-31 09:50:00,52.0,52.04,51.94,52.03,35673.0,42.0936,42.126,42.045,42.1179,35673.0
2017-03-31 10:00:00,52.03,52.15,52.01,52.13,38827.0,42.1179,42.215,42.1017,42.1988,38827.0
2017-03-31 10:10:00,52.12,52.14,52.04,52.09,37642.0,42.1907,42.2069,42.126,42.1664,37642.0
2017-03-31 10:20:00,52.1,52.11,52.02,52.1,41232.0,42.1745,42.1826,42.1098,42.1745,41232.0
2017-03-31 10:30:00,52.1,52.16,52.09,52.16,30275.0,42.1745,42.2231,42.1664,42.2231,30275.0
2017-03-31 10:40:00,52.16,52.17,52.07,52.07,94584.0,42.2231,42.2312,42.1502,42.1502,94584.0
2017-03-31 10:50:00,52.08,52.09,52.02,52.03,33493.0,42.1583,42.1664,42.1098,42.1179,33493.0
2017-03-31 11:00:00,52.03,52.05,52.01,52.05,25607.0,42.1179,42.1341,42.1017,42.1341,25607.0
2017-03-31 11:10:00,52.04,52.05,52.03,52.03,19393.0,42.126,42.1341,42.1179,42.1179,19393.0
2017-03-31 11:20:00,52.03,52.08,52.02,52.07,29414.0,42.1179,42.1583,42.1098,42.1502,29414.0
2017-03-31 11:30:00,52.06,52.06,52.02,52.05,31008.0,42.1421,42.1421,42.1098,42.1341,31008.0
2017-03-31 11:40:00,52.04,52.05,52.0,52.04,27870.0,42.126,42.1341,42.0936,42.126,27870.0
2017-03-31 11:50:00,52.05,52.05,52.0,52.03,23997.0,42.1341,42.1341,42.0936,42.1179,23997.0
2017-03-31 12:00:00,52.03,52.09,52.03,52.08,23734.0,42.1179,42.1664,42.1179,42.1583,23734.0
2017-03-31 12:10:00,52.08,52.1,52.07,52.1,11903.0,42.1583,42.1745,42.1502,42.1745,11903.0
2017-03-31 12:20:00,52.09,52.1,52.07,52.09,14715.0,42.1664,42.1745,42.1502,42.1664,14715.0
2017-03-31 12:30:00,52.09,52.12,52.09,52.1,13013.0,42.1664,42.1907,42.1664,42.1745,13013.0
2017-03-31 12:40:00,52.11,52.11,52.09,52.09,16645.0,42.1826,42.1826,42.1664,42.1664,16645.0
2017-03-31 12:50:00,52.1,52.12,52.05,52.07,25661.0,42.1745,42.1907,42.1341,42.1502,25661.0
2017-03-31 13:00:00,52.06,52.12,52.06,52.11,29432.0,42.1421,42.1907,42.1421,42.1826,29432.0
2017-03-31 13:10:00,52.11,52.12,52.09,52.1,16092.0,42.1826,42.1907,42.1664,42.1745,16092.0
2017-03-31 13:20:00,52.1,52.13,52.09,52.13,20691.0,42.1745,42.1988,42.1664,42.1988,20691.0
2017-03-31 13:30:00,52.13,52.15,52.11,52.11,18118.0,42.1988,42.215,42.1826,42.1826,18118.0
2017-03-31 13:40:00,52.11,52.13,52.08,52.12,31218.0,42.1826,42.1988,42.1583,42.1907,31218.0
2017-03-31 13:50:00,52.11,52.12,52.09,52.11,19050.0,42.1826,42.1907,42.1664,42.1826,19050.0
2017-03-31 14:00:00,52.1,52.11,52.07,52.07,19153.0,42.1745,42.1826,42.1502,42.1502,19153.0
2017-03-31 14:10:00,52.08,52.08,52.0,52.03,42280.0,42.1583,42.1583,42.0936,42.1179,42280.0
2017-03-31 14:20:00,52.02,52.09,52.01,52.04,45010.0,42.1098,42.1664,42.1017,42.126,45010.0
2017-03-31 14:30:00,52.04,52.06,52.01,52.05,47576.0,42.126,42.1421,42.1017,42.1341,47576.0
2017-03-31 14:40:00,52.04,52.06,51.97,51.98,35636.0,42.126,42.1421,42.0693,42.0774,35636.0
2017-03-31 14:50:00,51.98,51.98,51.96,51.96,24756.0,42.0774,42.0774,42.0612,42.0612,24756.0
2017-03-31 15:00:00,51.96,52.03,51.96,52.03,32384.0,42.0612,42.1179,42.0612,42.1179,32384.0
2017-03-31 15:10:00,52.03,52.07,52.02,52.07,30234.0,42.1179,42.1502,42.1098,42.1502,30234.0
2017-03-31 15:20:00,52.06,52.08,52.05,52.06,34279.0,42.1421,42.1583,42.1341,42.1421,34279.0
2017-03-31 15:30:00,52.06,52.11,52.06,52.07,59027.0,42.1421,42.1826,42.1421,42.1502,59027.0
2017-03-31 15:40:00,52.07,52.08,51.98,51.99,81411.0,42.1502,42.1583,42.0774,42.0855,81411.0
2017-03-31 15:50:00,51.99,52.0,51.91,51.92,233167.0,42.0855,42.0936,42.0207,42.0288,233167.0
2017-04-03 09:30:00,52.06,52.07,51.82,52.06,106451.0,42.1421,42.1502,41.9479,42.1421,106451.0
2017-04-03 09:40:00,52.04,52.11,52.0,52.01,36084.0,42.126,42.1826,42.0936,42.1017,36084.0
2017-04-03 09:50:00,52.01,52.03,51.96,52.02,53515.0,42.1017,42.1179,42.0612,42.1098,53515.0
2017-04-03 10:00:00,52.03,52.08,51.95,51.95,47373.0,42.1179,42.1583,42.0531,42.0531,47373.0
2017-04-03 10:10:00,51.95,51.95,51.87,51.93,36737.0,42.0531,42.0531,41.9883,42.0369,36737.0
2017-04-03 10:20:00,51.93,51.96,51.92,51.93,19158.0,42.0369,42.0612,42.0288,42.0369,19158.0
2017-04-03 10:30:00,51.94,51.96,51.89,51.91,28854.0,42.045,42.0612,42.0045,42.0207,28854.0
2017-04-03 10:40:00,51.9,51.9,51.83,51.83,33751.0,42.0126,42.0126,41.956,41.956,33751.0
2017-04-03 10:50:00,51.83,51.84,51.76,51.77,35334.0,41.956,41.9641,41.8993,41.9074,35334.0
2017-04-03 11:00:00,51.77,51.81,51.7,51.71,35994.0,41.9074,41.9398,41.8507,41.8588,35994.0
2017-04-03 11:10:00,51.7,51.75,51.7,51.73,23065.0,41.8507,41.8912,41.8507,41.875,23065.0
2017-04-03 11:20:00,51.73,51.74,51.69,51.7,30405.0,41.875,41.8831,41.8426,41.8507,30405.0
2017-04-03 11:30:00,51.71,51.74,51.67,51.72,22984.0,41.8588,41.8831,41.8264,41.8669,22984.0
2017-04-03 11:40:00,51.72,51.74,51.67,51.69,26350.0,41.8669,41.8831,41.8264,41.8426,26350.0
2017-04-03 11:50:00,51.68,51.69,51.64,51.67,29471.0,41.8345,41.8426,41.8022,41.8264,29471.0
2017-04-03 12:00:00,51.67,51.7,51.62,51.69,28844.0,41.8264,41.8507,41.786,41.8426,28844.0
2017-04-03 12:10:00,51.69,51.69,51.66,51.68,23801.0,41.8426,41.8426,41.8183,41.8345,23801.0
2017-04-03 12:20:00,51.68,51.72,51.66,51.72,25182.0,41.8345,41.8669,41.8183,41.8669,25182.0
2017-04-03 12:30:00,51.71,51.71,51.67,51.69,23582.0,41.8588,41.8588,41.8264,41.8426,23582.0
2017-04-03 12:40:00,51.69,51.7,51.64,51.66,37208.0,41.8426,41.8507,41.8022,41.8183,37208.0
2017-04-03 12:50:00,51.65,51.67,51.64,51.66,25878.0,41.8103,41.8264,41.8022,41.8183,25878.0
2017-04-03 13:00:00,51.66,51.68,51.65,51.66,39221.0,41.8183,41.8345,41.8103,41.8183,39221.0
2017-04-03 13:10:00,51.66,51.68,51.64,51.65,22577.0,41.8183,41.8345,41.8022,41.8103,22577.0
2017-04-03 13:20:00,51.64,51.65,51.6,51.61,23723.0,41.8022,41.8103,41.7698,41.7779,23723.0
2017-04-03 13:30:00,51.61,51.61,51.57,51.6,42737.0,41.7779,41.7779,41.7455,41.7698,42737.0
2017-04-03 13:40:00,51.6,51.6,51.56,51.58,40227.0,41.7698,41.7698,41.7374,41.7536,40227.0
2017-04-03 13:50:00,51.59,51.61,51.57,51.59,45990.0,41.7617,41.7779,41.7455,41.7617,45990.0
2017-04-03 14:00:00,51.59,51.6,51.54,51.57,43097.0,41.7617,41.7698,41.7212,41.7455,43097.0
2017-04-03 14:10:00,51.57,51.57,51.5,51.51,30569.0,41.7455,41.7455,41.6888,41.6969,30569.0
2017-04-03 14:20:00,51.5,51.57,51.5,51.54,59309.0,41.6888,41.7455,41.6888,41.7212,59309.0
2017-04-03 14:30:00,51.53,51.54,51.49,51.52,28445.0,41.7131,41.7212,41.6807,41.705,28445.0
2017-04-03 14:40:00,51.52,51.61,51.51,51.6,61188.0,41.705,41.7779,41.6969,41.7698,61188.0
2017-04-03 14:50:00,51.6,51.61,51.58,51.59,34790.0,41.7698,41.7779,41.7536,41.7617,34790.0
2017-04-03 15:00:00,51.59,51.61,51.57,51.6,58340.0,41.7617,41.7779,41.7455,41.7698,58340.0
2017-04-03 15:10:00,51.61,51.68,51.6,51.66,46422.0,41.7779,41.8345,41.7698,41.8183,46422.0
2017-04-03 15:20:00,51.66,51.68,51.63,51.65,55505.0,41.8183,41.8345,41.7941,41.8103,55505.0
2017-04-03 15:30:00,51.65,51.66,51.6,51.64,115394.0,41.8103,41.8183,41.7698,41.8022,115394.0
2017-04-03 15:40:00,51.64,51.67,51.62,51.66,93782.0,41.8022,41.8264,41.786,41.8183,93782.0
2017-04-03 15:50:00,51.65,51.7,51.65,51.68,197278.0,41.8103,41.8507,41.8103,41.8345,197278.0
2017-04-04 09:30:00,51.6,51.7,51.56,51.64,63544.0,41.7698,41.8507,41.7374,41.8022,63544.0
2017-04-04 09:40:00,51.64,51.7,51.59,51.59,33496.0,41.8022,41.8507,41.7617,41.7617,33496.0
2017-04-04 09:50:00,51.6,51.62,51.5,51.51,27497.0,41.7698,41.786,41.6888,41.6969,27497.0
2017-04-04 10:00:00,51.5,51.52,51.41,51.51,64582.0,41.6888,41.705,41.616,41.6969,64582.0
2017-04-04 10:10:00,51.51,51.52,51.45,51.46,33631.0,41.6969,41.705,41.6484,41.6565,33631.0
2017-04-04 10:20:00,51.47,51.48,51.4,51.42,26879.0,41.6645,41.6726,41.6079,41.6241,26879.0
2017-04-04 10:30:00,51.42,51.49,51.41,51.47,42872.0,41.6241,41.6807,41.616,41.6645,42872.0
2017-04-04 10:40:00,51.47,51.51,51.44,51.45,41921.0,41.6645,41.6969,41.6403,41.6484,41921.0
2017-04-04 10:50:00,51.45,51.5,51.44,51.49,47756.0,41.6484,41.6888,41.6403,41.6807,47756.0
2017-04-04 11:00:00,51.49,51.55,51.46,51.55,37729.0,41.6807,41.7293,41.6565,41.7293,37729.0
2017-04-04 11:10:00,51.54,51.56,51.52,51.56,38385.0,41.7212,41.7374,41.705,41.7374,38385.0
2017-04-04 11:20:00,51.56,51.57,51.52,51.52,31198.0,41.7374,41.7455,41.705,41.705,31198.0
2017-04-04 11:30:00,51.53,51.53,51.49,51.52,26447.0,41.7131,41.7131,41.6807,41.705,26447.0
2017-04-04 11:40:00,51.52,51.53,51.49,51.51,23956.0,41.705,41.7131,41.6807,41.6969,23956.0
2017-04-04 11:50:00,51.51,51.58,51.49,51.57,37313.0,41.6969,41.7536,41.6807,41.7455,37313.0
2017-04-04 12:00:00,51.58,51.58,51.54,51.55,51607.0,41.7536,41.7536,41.7212,41.7293,51607.0
2017-04-04 12:10:00,51.56,51.57,51.54,51.55,21998.0,41.7374,41.7455,41.7212,41.7293,21998.0
2017-04-04 12:20:00,51.55,51.56,51.47,51.49,22496.0,41.7293,41.7374,41.6645,41.6807,22496.0
2017-04-04 12:30:00,51.48,51.5,51.46,51.47,27936.0,41.6726,41.6888,41.6565,41.6645,27936.0
2017-04-04 12:40:00,51.48,51.48,51.41,51.42,21950.0,41.6726,41.6726,41.616,41.6241,21950.0
2017-04-04 12:50:00,51.42,51.51,51.42,51.51,41211.0,41.6241,41.6969,41.6241,41.6969,41211.0
2017-04-04 13:00:00,51.5,51.51,51.47,51.47,19561.0,41.6888,41.6969,41.6645,41.6645,19561.0
2017-04-04 13:10:00,51.47,51.5,51.47,51.5,18448.0,41.6645,41.6888,41.6645,41.6888,18448.0
2017-04-04 13:20:00,51.5,51.52,51.48,51.48,21378.0,41.6888,41.705,41.6726,41.6726,21378.0
2017-04-04 13:30:00,51.48,51.52,51.47,51.51,24383.0,41.6726,41.705,41.6645,41.6969,24383.0
2017-04-04 13:40:00,51.51,51.51,51.46,51.46,25190.0,41.6969,41.6969,41.6565,41.6565,25190.0
2017-04-04 13:50:00,51.46,51.47,51.44,51.47,44026.0,41.6565,41.6645,41.6403,41.6645,44026.0
2017-04-04 14:00:00,51.47,51.5,51.46,51.49,33215.0,41.6645,41.6888,41.6565,41.6807,33215.0
2017-04-04 14:10:00,51.5,51.53,51.49,51.53,64362.0,41.6888,41.7131,41.6807,41.7131,64362.0
2017-04-04 14:20:00,51.53,51.57,51.51,51.57,35214.0,41.7131,41.7455,41.6969,41.7455,35214.0
2017-04-04 14:30:00,51.57,51.59,51.55,51.57,26725.0,41.7455,41.7617,41.7293,41.7455,26725.0
2017-04-04 14:40:00,51.57,51.6,51.55,51.55,41291.0,41.7455,41.7698,41.7293,41.7293,41291.0
2017-04-04 14:50:00,51.55,51.59,51.55,51.57,34654.0,41.7293,41.7617,41.7293,41.7455,34654.0
2017-04-04 15:00:00,51.57,51.61,51.56,51.58,36638.0,41.7455,41.7779,41.7374,41.7536,36638.0
2017-04-04 15:10:00,51.58,51.6,51.57,51.59,45999.0,41.7536,41.7698,41.7455,41.7617,45999.0
2017-04-04 15:20:00,51.59,51.59,51.53,51.54,37872.0,41.7617,41.7617,41.7131,41.7212,37872.0
2017-04-04 15:30:00,51.54,51.56,51.53,51.54,65862.0,41.7212,41.7374,41.7131,41.7212,65862.0
2017-04-04 15:40:00,51.54,51.55,51.52,51.54,133511.0,41.7212,41.7293,41.705,41.7212,133511.0
2017-04-04 15:50:00,51.54,51.6,51.53,51.59,257348.0,41.7212,41.7698,41.7131,41.7617,257348.0
2017-04-05 09:30:00,51.54,51.63,51.46,51.58,98252.0,41.9882,42.0616,41.9231,42.0208,98252.0
2017-04-05 09:40:00,51.59,51.75,51.57,51.71,83040.0,42.029,42.1593,42.0127,42.1267,83040.0
2017-04-05 09:50:00,51.72,51.79,51.71,51.77,53675.0,42.1349,42.1919,42.1267,42.1756,53675.0
2017-04-05 10:00:00,51.76,51.89,51.74,51.85,75200.0,42.1675,42.2734,42.1512,42.2408,75200.0
2017-04-05 10:10:00,51.85,51.91,51.83,51.91,67470.0,42.2408,42.2897,42.2245,42.2897,67470.0
2017-04-05 10:20:00,51.91,51.95,51.85,51.85,49949.0,42.2897,42.3223,42.2408,42.2408,49949.0
2017-04-05 10:30:00,51.85,51.9,51.84,51.85,47300.0,42.2408,42.2815,42.2326,42.2408,47300.0
2017-04-05 10:40:00,51.84,51.93,51.84,51.91,53674.0,42.2326,42.306,42.2326,42.2897,53674.0
2017-04-05 10:50:00,51.91,51.93,51.89,51.9,46491.0,42.2897,42.306,42.2734,42.2815,46491.0
2017-04-05 11:00:00,51.89,51.93,51.87,51.88,39218.0,42.2734,42.306,42.2571,42.2652,39218.0
2017-04-05 11:10:00,51.87,51.98,51.87,51.98,56339.0,42.2571,42.3467,42.2571,42.3467,56339.0
2017-04-05 11:20:00,51.98,51.98,51.85,51.86,71245.0,42.3467,42.3467,42.2408,42.2489,71245.0
2017-04-05 11:30:00,51.86,51.89,51.84,51.85,55055.0,42.2489,42.2734,42.2326,42.2408,55055.0
2017-04-05 11:40:00,51.85,51.86,51.83,51.84,34152.0,42.2408,42.2489,42.2245,42.2326,34152.0
2017-04-05 11:50:00,51.83,51.84,51.76,51.76,35852.0,42.2245,42.2326,42.1675,42.1675,35852.0
2017-04-05 12:00:00,51.76,51.82,51.75,51.79,50210.0,42.1675,42.2163,42.1593,42.1919,50210.0
2017-04-05 12:10:00,51.78,51.87,51.77,51.86,45343.0,42.1838,42.2571,42.1756,42.2489,45343.0
2017-04-05 12:20:00,51.86,51.89,51.84,51.85,39262.0,42.2489,42.2734,42.2326,42.2408,39262.0
2017-04-05 12:30:00,51.86,51.88,51.84,51.87,29408.0,42.2489,42.2652,42.2326,42.2571,29408.0
2017-04-05 12:40:00,51.87,51.89,51.85,51.89,36890.0,42.2571,42.2734,42.2408,42.2734,36890.0
2017-04-05 12:50:00,51.89,51.9,51.84,51.84,39572.0,42.2734,42.2815,42.2326,42.2326,39572.0
2017-04-05 13:00:00,51.85,51.94,51.85,51.91,54557.0,42.2408,42.3141,42.2408,42.2897,54557.0
2017-04-05 13:10:00,51.92,51.95,51.91,51.91,35801.0,42.2978,42.3223,42.2897,42.2897,35801.0
2017-04-05 13:20:00,51.91,51.93,51.9,51.91,54749.0,42.2897,42.306,42.2815,42.2897,54749.0
2017-04-05 13:30:00,51.91,51.95,51.9,51.94,65795.0,42.2897,42.3223,42.2815,42.3141,65795.0
2017-04-05 13:40:00,51.94,51.94,51.88,51.9,26655.0,42.3141,42.3141,42.2652,42.2815,26655.0
2017-04-05 13:50:00,51.9,51.95,51.9,51.94,43845.0,42.2815,42.3223,42.2815,42.3141,43845.0
2017-04-05 14:00:00,51.94,51.94,51.83,51.91,58946.0,42.3141,42.3141,42.2245,42.2897,58946.0
2017-04-05 14:10:00,51.91,51.94,51.85,51.85,47292.0,42.2897,42.3141,42.2408,42.2408,47292.0
2017-04-05 14:20:00,51.85,51.88,51.8,51.81,42059.0,42.2408,42.2652,42.2001,42.2082,42059.0
2017-04-05 14:30:00,51.81,51.82,51.75,51.75,40453.0,42.2082,42.2163,42.1593,42.1593,40453.0
2017-04-05 14:40:00,51.75,51.77,51.68,51.7,59368.0,42.1593,42.1756,42.1023,42.1186,59368.0
2017-04-05 14:50:00,51.71,51.71,51.62,51.65,69478.0,42.1267,42.1267,42.0534,42.0779,69478.0
2017-04-05 15:00:00,51.65,51.73,51.65,51.71,59157.0,42.0779,42.143,42.0779,42.1267,59157.0
2017-04-05 15:10:00,51.72,51.72,51.62,51.64,78129.0,42.1349,42.1349,42.0534,42.0697,78129.0
2017-04-05 15:20:00,51.64,51.65,51.54,51.57,92511.0,42.0697,42.0779,41.9882,42.0127,92511.0
2017-04-05 15:30:00,51.58,51.58,51.49,51.57,109205.0,42.0208,42.0208,41.9475,42.0127,109205.0
2017-04-05 15:40:00,51.56,51.58,51.52,51.53,128311.0,42.0045,42.0208,41.9719,41.9801,128311.0
2017-04-05 15:50:00,51.52,51.64,51.52,51.55,219735.0,41.9719,42.0697,41.9719,41.9964,219735.0
2017-04-06 09:30:00,51.58,51.62,51.47,51.61,49189.0,42.0208,42.0534,41.9312,42.0453,49189.0
2017-04-06 09:40:00,51.62,51.72,51.6,51.7,86250.0,42.0534,42.1349,42.0371,42.1186,86250.0
2017-04-06 09:50:00,51.7,51.82,51.69,51.8,51996.0,42.1186,42.2163,42.1104,42.2001,51996.0
2017-04-06 10:00:00,51.82,51.83,51.71,51.72,76283.0,42.2163,42.2245,42.1267,42.1349,76283.0
2017-04-06 10:10:00,51.72,51.72,51.58,51.6,42104.0,42.1349,42.1349,42.0208,42.0371,42104.0
2017-04-06 10:20:00,51.59,51.7,51.58,51.68,44285.0,42.029,42.1186,42.0208,42.1023,44285.0
2017-04-06 10:30:00,51.68,51.75,51.68,51.73,36280.0,42.1023,42.1593,42.1023,42.143,36280.0
2017-04-06 10:40:00,51.73,51.74,51.64,51.73,48428.0,42.143,42.1512,42.0697,42.143,48428.0
2017-04-06 10:50:00,51.73,51.75,51.69,51.73,38246.0,42.143,42.1593,42.1104,42.143,38246.0
2017-04-06 11:00:00,51.73,51.77,51.71,51.72,34847.0,42.143,42.1756,42.1267,42.1349,34847.0
2017-04-06 11:10:00,51.73,51.78,51.73,51.76,39711.0,42.143,42.1838,42.143,42.1675,39711.0
2017-04-06 11:20:00,51.77,51.79,51.73,51.73,34588.0,42.1756,42.1919,42.143,42.143,34588.0
2017-04-06 11:30:00,51.74,51.74,51.68,51.7,22217.0,42.1512,42.1512,42.1023,42.1186,22217.0
2017-04-06 11:40:00,51.7,51.73,51.69,51.71,50073.0,42.1186,42.143,42.1104,42.1267,50073.0
2017-04-06 11:50:00,51.71,51.75,51.69,51.71,39020.0,42.1267,42.1593,42.1104,42.1267,39020.0
2017-04-06 12:00:00,51.72,51.73,51.68,51.69,33200.0,42.1349,42.143,42.1023,42.1104,33200.0
2017-04-06 12:10:00,51.69,51.72,51.68,51.72,23173.0,42.1104,42.1349,42.1023,42.1349,23173.0
2017-04-06 12:20:00,51.72,51.74,51.7,51.73,23837.0,42.1349,42.1512,42.1186,42.143,23837.0
2017-04-06 12:30:00,51.72,51.75,51.57,51.62,71368.0,42.1349,42.1593,42.0127,42.0534,71368.0
2017-04-06 12:40:00,51.61,51.61,51.54,51.54,31656.0,42.0453,42.0453,41.9882,41.9882,31656.0
2017-04-06 12:50:00,51.55,51.57,51.51,51.56,51553.0,41.9964,42.0127,41.9638,42.0045,51553.0
2017-04-06 13:00:00,51.56,51.61,51.56,51.6,29148.0,42.0045,42.0453,42.0045,42.0371,29148.0
2017-04-06 13:10:00,51.6,51.63,51.57,51.63,30208.0,42.0371,42.0616,42.0127,42.0616,30208.0
2017-04-06 13:20:00,51.63,51.66,51.61,51.64,30525.0,42.0616,42.086,42.0453,42.0697,30525.0
2017-04-06 13:30:00,51.64,51.72,51.63,51.7,37670.0,42.0697,42.1349,42.0616,42.1186,37670.0
2017-04-06 13:40:00,51.7,51.75,51.67,51.74,41037.0,42.1186,42.1593,42.0941,42.1512,41037.0
2017-04-06 13:50:00,51.74,51.79,51.73,51.78,43605.0,42.1512,42.1919,42.143,42.1838,43605.0
2017-04-06 14:00:00,51.79,51.8,51.73,51.73,40413.0,42.1919,42.2001,42.143,42.143,40413.0
2017-04-06 14:10:00,51.73,51.73,51.67,51.71,30462.0,42.143,42.143,42.0941,42.1267,30462.0
2017-04-06 14:20:00,51.7,51.73,51.68,51.69,26691.0,42.1186,42.143,42.1023,42.1104,26691.0
2017-04-06 14:30:00,51.69,51.7,51.67,51.68,32298.0,42.1104,42.1186,42.0941,42.1023,32298.0
2017-04-06 14:40:00,51.67,51.69,51.6,51.61,44822.0,42.0941,42.1104,42.0371,42.0453,44822.0
2017-04-06 14:50:00,51.62,51.64,51.56,51.58,37886.0,42.0534,42.0697,42.0045,42.0208,37886.0
2017-04-06 15:00:00,51.58,51.68,51.58,51.67,45955.0,42.0208,42.1023,42.0208,42.0941,45955.0
2017-04-06 15:10:00,51.67,51.69,51.65,51.69,44858.0,42.0941,42.1104,42.0779,42.1104,44858.0
2017-04-06 15:20:00,51.69,51.69,51.64,51.65,56844.0,42.1104,42.1104,42.0697,42.0779,56844.0
2017-04-06 15:30:00,51.65,51.65,51.61,51.63,78961.0,42.0779,42.0779,42.0453,42.0616,78961.0
2017-04-06 15:40:00,51.63,51.64,51.61,51.61,110173.0,42.0616,42.0697,42.0453,42.0453,110173.0
2017-04-06 15:50:00,51.61,51.66,51.6,51.65,185868.0,42.0453,42.086,42.0371,42.0779,185868.0
2017-04-07 09:30:00,51.66,51.78,51.57,51.73,40567.0,42.086,42.1838,42.0127,42.143,40567.0
2017-04-07 09:40:00,51.75,51.75,51.65,51.66,22031.0,42.1593,42.1593,42.0779,42.086,22031.0
2017-04-07 09:50:00,51.66,51.72,51.55,51.62,38848.0,42.086,42.1349,41.9964,42.0534,38848.0
2017-04-07 10:00:00,51.62,51.64,51.56,51.62,32939.0,42.0534,42.0697,42.0045,42.0534,32939.0
2017-04-07 10:10:00,51.62,51.65,51.59,51.62,26626.0,42.0534,42.0779,42.029,42.0534,26626.0
2017-04-07 10:20:00,51.63,51.65,51.62,51.64,29935.0,42.0616,42.0779,42.0534,42.0697,29935.0
2017-04-07 10:30:00,51.64,51.68,51.61,51.66,29606.0,42.0697,42.1023,42.0453,42.086,29606.0
2017-04-07 10:40:00,51.65,51.65,51.61,51.62,23255.0,42.0779,42.0779,42.0453,42.0534,23255.0
2017-04-07 10:50:00,51.62,51.62,51.58,51.62,26739.0,42.0534,42.0534,42.0208,42.0534,26739.0
2017-04-07 11:00:00,51.62,51.71,51.62,51.7,35392.0,42.0534,42.1267,42.0534,42.1186,35392.0
2017-04-07 11:10:00,51.69,51.69,51.64,51.67,39791.0,42.1104,42.1104,42.0697,42.0941,39791.0
2017-04-07 11:20:00,51.67,51.71,51.65,51.68,45683.0,42.0941,42.1267,42.0779,42.1023,45683.0
2017-04-07 11:30:00,51.68,51.78,51.64,51.73,51784.0,42.1023,42.1838,42.0697,42.143,51784.0
2017-04-07 11:40:00,51.73,51.74,51.67,51.7,45105.0,42.143,42.1512,42.0941,42.1186,45105.0
2017-04-07 11:50:00,51.7,51.73,51.68,51.71,38973.0,42.1186,42.143,42.1023,42.1267,38973.0
2017-04-07 12:00:00,51.71,51.73,51.69,51.71,22306.0,42.1267,42.143,42.1104,42.1267,22306.0
2017-04-07 12:10:00,51.71,51.73,51.7,51.73,22030.0,42.1267,42.143,42.1186,42.143,22030.0
2017-04-07 12:20:00,51.72,51.76,51.65,51.76,74159.0,42.1349,42.1675,42.0779,42.1675,74159.0
2017-04-07 12:30:00,51.76,51.78,51.71,51.72,20401.0,42.1675,42.1838,42.1267,42.1349,20401.0
2017-04-07 12:40:00,51.72,51.75,51.71,51.72,26334.0,42.1349,42.1593,42.1267,42.1349,26334.0
2017-04-07 12:50:00,51.73,51.74,51.69,51.71,16798.0,42.143,42.1512,42.1104,42.1267,16798.0
2017-04-07 13:00:00,51.71,51.71,51.66,51.7,19206.0,42.1267,42.1267,42.086,42.1186,19206.0
2017-04-07 13:10:00,51.7,51.73,51.69,51.71,31560.0,42.1186,42.143,42.1104,42.1267,31560.0
2017-04-07 13:20:00,51.71,51.82,51.71,51.82,31694.0,42.1267,42.2163,42.1267,42.2163,31694.0
2017-04-07 13:30:00,51.82,51.84,51.78,51.82,34103.0,42.2163,42.2326,42.1838,42.2163,34103.0
2017-04-07 13:40:00,51.81,51.83,51.77,51.79,33184.0,42.2082,42.2245,42.1756,42.1919,33184.0
2017-04-07 13:50:00,51.79,51.81,51.76,51.79,28864.0,42.1919,42.2082,42.1675,42.1919,28864.0
2017-04-07 14:00:00,51.79,51.82,51.77,51.78,26565.0,42.1919,42.2163,42.1756,42.1838,26565.0
2017-04-07 14:10:00,51.77,51.81,51.77,51.79,29330.0,42.1756,42.2082,42.1756,42.1919,29330.0
2017-04-07 14:20:00,51.8,51.83,51.77,51.78,55269.0,42.2001,42.2245,42.1756,42.1838,55269.0
2017-04-07 14:30:00,51.77,51.8,51.77,51.79,36268.0,42.1756,42.2001,42.1756,42.1919,36268.0
2017-04-07 14:40:00,51.8,51.87,51.76,51.87,45651.0,42.2001,42.2571,42.1675,42.2571,45651.0
2017-04-07 14:50:00,51.87,51.87,51.81,51.81,45909.0,42.2571,42.2571,42.2082,42.2082,45909.0
2017-04-07 15:00:00,51.82,51.85,51.81,51.83,41835.0,42.2163,42.2408,42.2082,42.2245,41835.0
2017-04-07 15:10:00,51.83,51.86,51.83,51.86,54252.0,42.2245,42.2489,42.2245,42.2489,54252.0
2017-04-07 15:20:00,51.85,51.88,51.84,51.84,47956.0,42.2408,42.2652,42.2326,42.2326,47956.0
2017-04-07 15:30:00,51.85,51.85,51.79,51.81,78573.0,42.2408,42.2408,42.1919,42.2082,78573.0
2017-04-07 15:40:00,51.81,51.83,51.8,51.82,69847.0,42.2082,42.2245,42.2001,42.2163,69847.0
2017-04-07 15:50:00,51.82,51.83,51.77,51.78,275824.0,42.2163,42.2245,42.1756,42.1838,275824.0
2017-04-10 09:30:00,51.7,51.71,51.59,51.71,41490.0,42.1186,42.1267,42.029,42.1267,41490.0
2017-04-10 09:40:00,51.71,51.81,51.71,51.79,47937.0,42.1267,42.2082,42.1267,42.1919,47937.0
2017-04-10 09:50:00,51.8,51.81,51.7,51.78,45748.0,42.2001,42.2082,42.1186,42.1838,45748.0
2017-04-10 10:00:00,51.79,51.82,51.78,51.8,21944.0,42.1919,42.2163,42.1838,42.2001,21944.0
2017-04-10 10:10:00,51.8,51.88,51.8,51.88,40922.0,42.2001,42.2652,42.2001,42.2652,40922.0
2017-04-10 10:20:00,51.87,51.9,51.84,51.9,22135.0,42.2571,42.2815,42.2326,42.2815,22135.0
2017-04-10 10:30:00,51.9,51.95,51.86,51.9,21370.0,42.2815,42.3223,42.2489,42.2815,21370.0
2017-04-10 10:40:00,51.91,51.91,51.86,51.88,22289.0,42.2897,42.2897,42.2489,42.2652,22289.0
2017-04-10 10:50:00,51.88,51.93,51.88,51.91,12614.0,42.2652,42.306,42.2652,42.2897,12614.0
2017-04-10 11:00:00,51.91,51.95,51.87,51.95,22313.0,42.2897,42.3223,42.2571,42.3223,22313.0
2017-04-10 11:10:00,51.95,52.0,51.94,51.98,37238.0,42.3223,42.363,42.3141,42.3467,37238.0
2017-04-10 11:20:00,51.98,51.99,51.94,51.98,25547.0,42.3467,42.3548,42.3141,42.3467,25547.0
2017-04-10 11:30:00,51.98,52.0,51.86,51.86,26125.0,42.3467,42.363,42.2489,42.2489,26125.0
2017-04-10 11:40:00,51.86,51.88,51.82,51.87,18061.0,42.2489,42.2652,42.2163,42.2571,18061.0
2017-04-10 11:50:00,51.87,51.91,51.87,51.91,19412.0,42.2571,42.2897,42.2571,42.2897,19412.0
2017-04-10 12:00:00,51.9,51.91,51.84,51.85,24201.0,42.2815,42.2897,42.2326,42.2408,24201.0
2017-04-10 12:10:00,51.85,51.85,51.78,51.83,24343.0,42.2408,42.2408,42.1838,42.2245,24343.0
2017-04-10 12:20:00,51.82,51.87,51.8,51.86,20322.0,42.2163,42.2571,42.2001,42.2489,20322.0
2017-04-10 12:30:00,51.86,51.93,51.85,51.9,27792.0,42.2489,42.306,42.2408,42.2815,27792.0
2017-04-10 12:40:00,51.9,51.97,51.9,51.96,23203.0,42.2815,42.3385,42.2815,42.3304,23203.0
2017-04-10 12:50:00,51.97,52.01,51.96,52.0,24681.0,42.3385,42.3711,42.3304,42.363,24681.0
2017-04-10 13:00:00,52.01,52.04,52.0,52.01,28516.0,42.3711,42.3956,42.363,42.3711,28516.0
2017-04-10 13:10:00,52.0,52.04,51.99,52.03,17165.0,42.363,42.3956,42.3548,42.3874,17165.0
2017-04-10 13:20:00,52.03,52.06,52.02,52.04,19801.0,42.3874,42.4119,42.3793,42.3956,19801.0
2017-04-10 13:30:00,52.04,52.13,52.04,52.09,40363.0,42.3956,42.4689,42.3956,42.4363,40363.0
2017-04-10 13:40:00,52.08,52.1,52.03,52.09,20549.0,42.4282,42.4445,42.3874,42.4363,20549.0
2017-04-10 13:50:00,52.08,52.09,52.05,52.05,20122.0,42.4282,42.4363,42.4037,42.4037,20122.0
2017-04-10 14:00:00,52.06,52.07,52.0,52.03,33454.0,42.4119,42.42,42.363,42.3874,33454.0
2017-04-10 14:10:00,52.02,52.07,52.02,52.05,31925.0,42.3793,42.42,42.3793,42.4037,31925.0
2017-04-10 14:20:00,52.05,52.07,52.02,52.04,27667.0,42.4037,42.42,42.3793,42.3956,27667.0
2017-04-10 14:30:00,52.04,52.16,52.03,52.16,51751.0,42.3956,42.4933,42.3874,42.4933,51751.0
2017-04-10 14:40:00,52.17,52.25,52.14,52.25,48244.0,42.5015,42.5667,42.477,42.5667,48244.0
2017-04-10 14:50:00,52.25,52.29,52.23,52.23,45887.0,42.5667,42.5992,42.5504,42.5504,45887.0
2017-04-10 15:00:00,52.23,52.26,52.19,52.2,42394.0,42.5504,42.5748,42.5178,42.5259,42394.0
2017-04-10 15:10:00,52.2,52.22,52.12,52.12,45447.0,42.5259,42.5422,42.4607,42.4607,45447.0
2017-04-10 15:20:00,52.13,52.13,52.06,52.08,63549.0,42.4689,42.4689,42.4119,42.4282,63549.0
2017-04-10 15:30:00,52.08,52.1,52.05,52.07,69837.0,42.4282,42.4445,42.4037,42.42,69837.0
2017-04-10 15:40:00,52.07,52.07,52.0,52.01,103528.0,42.42,42.42,42.363,42.3711,103528.0
2017-04-10 15:50:00,52.01,52.04,51.97,52.03,206962.0,42.3711,42.3956,42.3385,42.3874,206962.0
2017-04-11 09:30:00,52.0,52.19,51.96,52.09,66783.0,42.363,42.5178,42.3304,42.4363,66783.0
2017-04-11 09:40:00,52.08,52.08,51.9,51.9,47875.0,42.4282,42.4282,42.2815,42.2815,47875.0
2017-04-11 09:50:00,51.91,52.11,51.88,52.08,47541.0,42.2897,42.4526,42.2652,42.4282,47541.0
2017-04-11 10:00:00,52.11,52.17,52.06,52.17,46373.0,42.4526,42.5015,42.4119,42.5015,46373.0
2017-04-11 10:10:00,52.17,52.18,52.13,52.15,41570.0,42.5015,42.5096,42.4689,42.4852,41570.0
2017-04-11 10:20:00,52.16,52.19,52.09,52.19,33343.0,42.4933,42.5178,42.4363,42.5178,33343.0
2017-04-11 10:30:00,52.19,52.19,52.06,52.08,49416.0,42.5178,42.5178,42.4119,42.4282,49416.0
2017-04-11 10:40:00,52.07,52.08,51.95,52.06,79637.0,42.42,42.4282,42.3223,42.4119,79637.0
2017-04-11 10:50:00,52.05,52.07,51.92,52.07,89302.0,42.4037,42.42,42.2978,42.42,89302.0
2017-04-11 11:00:00,52.07,52.13,52.05,52.1,88545.0,42.42,42.4689,42.4037,42.4445,88545.0
2017-04-11 11:10:00,52.1,52.1,52.01,52.08,45700.0,42.4445,42.4445,42.3711,42.4282,45700.0
2017-04-11 11:20:00,52.08,52.09,52.03,52.07,90062.0,42.4282,42.4363,42.3874,42.42,90062.0
2017-04-11 11:30:00,52.09,52.15,52.06,52.15,44691.0,42.4363,42.4852,42.4119,42.4852,44691.0
2017-04-11 11:40:00,52.15,52.15,52.06,52.11,29516.0,42.4852,42.4852,42.4119,42.4526,29516.0
2017-04-11 11:50:00,52.1,52.16,52.08,52.16,41032.0,42.4445,42.4933,42.4282,42.4933,41032.0
2017-04-11 12:00:00,52.16,52.16,52.11,52.16,40687.0,42.4933,42.4933,42.4526,42.4933,40687.0
2017-04-11 12:10:00,52.16,52.16,52.01,52.05,64039.0,42.4933,42.4933,42.3711,42.4037,64039.0
2017-04-11 12:20:00,52.05,52.06,51.99,52.01,45200.0,42.4037,42.4119,42.3548,42.3711,45200.0
2017-04-11 12:30:00,52.01,52.08,52.01,52.06,31783.0,42.3711,42.4282,42.3711,42.4119,31783.0
2017-04-11 12:40:00,52.06,52.06,52.01,52.02,38426.0,42.4119,42.4119,42.3711,42.3793,38426.0
2017-04-11 12:50:00,52.02,52.07,52.01,52.07,22385.0,42.3793,42.42,42.3711,42.42,22385.0
2017-04-11 13:00:00,52.07,52.13,52.05,52.13,51987.0,42.42,42.4689,42.4037,42.4689,51987.0
2017-04-11 13:10:00,52.13,52.14,52.09,52.12,39194.0,42.4689,42.477,42.4363,42.4607,39194.0
2017-04-11 13:20:00,52.12,52.15,52.09,52.11,52933.0,42.4607,42.4852,42.4363,42.4526,52933.0
2017-04-11 13:30:00,52.11,52.13,52.08,52.11,33569.0,42.4526,42.4689,42.4282,42.4526,33569.0
2017-04-11 13:40:00,52.1,52.11,52.02,52.04,27140.0,42.4445,42.4526,42.3793,42.3956,27140.0
2017-04-11 13:50:00,52.03,52.1,52.03,52.1,36613.0,42.3874,42.4445,42.3874,42.4445,36613.0
2017-04-11 14:00:00,52.1,52.13,52.09,52.11,39880.0,42.4445,42.4689,42.4363,42.4526,39880.0
2017-04-11 14:10:00,52.11,52.11,52.01,52.04,38510.0,42.4526,42.4526,42.3711,42.3956,38510.0
2017-04-11 14:20:00,52.04,52.1,52.04,52.1,54973.0,42.3956,42.4445,42.3956,42.4445,54973.0
2017-04-11 14:30:00,52.1,52.1,52.03,52.06,32156.0,42.4445,42.4445,42.3874,42.4119,32156.0
2017-04-11 14:40:00,52.06,52.07,52.03,52.06,44053.0,42.4119,42.42,42.3874,42.4119,44053.0
2017-04-11 14:50:00,52.07,52.12,52.05,52.07,48349.0,42.42,42.4607,42.4037,42.42,48349.0
2017-04-11 15:00:00,52.07,52.1,52.02,52.06,72056.0,42.42,42.4445,42.3793,42.4119,72056.0
2017-04-11 15:10:00,52.06,52.08,51.97,52.0,87141.0,42.4119,42.4282,42.3385,42.363,87141.0
2017-04-11 15:20:00,52.0,52.04,51.99,52.04,72683.0,42.363,42.3956,42.3548,42.3956,72683.0
2017-04-11 15:30:00,52.04,52.08,52.01,52.07,85028.0,42.3956,42.4282,42.3711,42.42,85028.0
2017-04-11 15:40:00,52.08,52.09,52.03,52.07,131202.0,42.4282,42.4363,42.3874,42.42,131202.0
2017-04-11 15:50:00,52.08,52.11,52.04,52.09,236093.0,42.4282,42.4526,42.3956,42.4363,236093.0
2017-04-12 09:30:00,51.79,51.96,51.66,51.87,89873.0,42.1919,42.3304,42.086,42.2571,89873.0
2017-04-12 09:40:00,51.86,51.91,51.77,51.87,39825.0,42.2489,42.2897,42.1756,42.2571,39825.0
2017-04-12 09:50:00,51.87,51.89,51.8,51.8,56789.0,42.2571,42.2734,42.2001,42.2001,56789.0
2017-04-12 10:00:00,51.81,51.92,51.81,51.88,23019.0,42.2082,42.2978,42.2082,42.2652,23019.0
2017-04-12 10:10:00,51.89,51.95,51.83,51.91,28677.0,42.2734,42.3223,42.2245,42.2897,28677.0
2017-04-12 10:20:00,51.91,51.94,51.85,51.94,42478.0,42.2897,42.3141,42.2408,42.3141,42478.0
2017-04-12 10:30:00,51.94,51.96,51.87,51.92,43916.0,42.3141,42.3304,42.2571,42.2978,43916.0
2017-04-12 10:40:00,51.92,51.95,51.84,51.95,37068.0,42.2978,42.3223,42.2326,42.3223,37068.0
2017-04-12 10:50:00,51.95,51.97,51.9,51.95,55716.0,42.3223,42.3385,42.2815,42.3223,55716.0
2017-04-12 11:00:00,51.95,52.01,51.91,52.01,42343.0,42.3223,42.3711,42.2897,42.3711,42343.0
2017-04-12 11:10:00,52.01,52.08,52.0,52.08,33276.0,42.3711,42.4282,42.363,42.4282,33276.0
2017-04-12 11:20:00,52.08,52.12,52.06,52.07,27246.0,42.4282,42.4607,42.4119,42.42,27246.0
2017-04-12 11:30:00,52.07,52.07,52.03,52.06,26829.0,42.42,42.42,42.3874,42.4119,26829.0
2017-04-12 11:40:00,52.06,52.06,52.01,52.06,25836.0,42.4119,42.4119,42.3711,42.4119,25836.0
2017-04-12 11:50:00,52.06,52.07,52.02,52.06,26394.0,42.4119,42.42,42.3793,42.4119,26394.0
2017-04-12 12:00:00,52.07,52.09,52.03,52.08,50905.0,42.42,42.4363,42.3874,42.4282,50905.0
2017-04-12 12:10:00,52.09,52.17,52.09,52.16,30130.0,42.4363,42.5015,42.4363,42.4933,30130.0
2017-04-12 12:20:00,52.16,52.22,52.16,52.2,33713.0,42.4933,42.5422,42.4933,42.5259,33713.0
2017-04-12 12:30:00,52.2,52.23,52.18,52.19,27477.0,42.5259,42.5504,42.5096,42.5178,27477.0
2017-04-12 12:40:00,52.2,52.25,52.19,52.22,24956.0,42.5259,42.5667,42.5178,42.5422,24956.0
2017-04-12 12:50:00,52.22,52.23,52.16,52.2,25114.0,42.5422,42.5504,42.4933,42.5259,25114.0
2017-04-12 13:00:00,52.2,52.24,52.18,52.21,24731.0,42.5259,42.5585,42.5096,42.5341,24731.0
2017-04-12 13:10:00,52.2,52.22,52.16,52.16,26846.0,42.5259,42.5422,42.4933,42.4933,26846.0
2017-04-12 13:20:00,52.16,52.19,52.13,52.19,33687.0,42.4933,42.5178,42.4689,42.5178,33687.0
2017-04-12 13:30:00,52.19,52.25,52.16,52.25,32073.0,42.5178,42.5667,42.4933,42.5667,32073.0
2017-04-12 13:40:00,52.25,52.28,52.24,52.26,26856.0,42.5667,42.5911,42.5585,42.5748,26856.0
2017-04-12 13:50:00,52.26,52.29,52.21,52.29,34722.0,42.5748,42.5992,42.5341,42.5992,34722.0
2017-04-12 14:00:00,52.29,52.3,52.2,52.2,35598.0,42.5992,42.6074,42.5259,42.5259,35598.0
2017-04-12 14:10:00,52.2,52.22,52.17,52.17,39811.0,42.5259,42.5422,42.5015,42.5015,39811.0
2017-04-12 14:20:00,52.17,52.21,52.16,52.2,37608.0,42.5015,42.5341,42.4933,42.5259,37608.0
2017-04-12 14:30:00,52.2,52.2,52.13,52.13,43289.0,42.5259,42.5259,42.4689,42.4689,43289.0
2017-04-12 14:40:00,52.14,52.17,52.12,52.15,32412.0,42.477,42.5015,42.4607,42.4852,32412.0
2017-04-12 14:50:00,52.15,52.22,52.13,52.22,47563.0,42.4852,42.5422,42.4689,42.5422,47563.0
2017-04-12 15:00:00,52.22,52.28,52.21,52.22,63456.0,42.5422,42.5911,42.5341,42.5422,63456.0
2017-04-12 15:10:00,52.22,52.26,52.19,52.2,52941.0,42.5422,42.5748,42.5178,42.5259,52941.0
2017-04-12 15:20:00,52.21,52.25,52.15,52.16,142173.0,42.5341,42.5667,42.4852,42.4933,142173.0
2017-04-12 15:30:00,52.17,52.2,52.15,52.15,77850.0,42.5015,42.5259,42.4852,42.4852,77850.0
2017-04-12 15:40:00,52.16,52.18,52.13,52.14,107032.0,42.4933,42.5096,42.4689,42.477,107032.0
2017-04-12 15:50:00,52.13,52.21,52.13,52.21,327551.0,42.4689,42.5341,42.4689,42.5341,327551.0
2017-04-13 09:30:00,52.18,52.32,52.13,52.19,43416.0,42.5096,42.6237,42.4689,42.5178,43416.0
2017-04-13 09:40:00,52.19,52.22,52.07,52.18,28958.0,42.5178,42.5422,42.42,42.5096,28958.0
2017-04-13 09:50:00,52.19,52.28,52.13,52.17,68713.0,42.5178,42.5911,42.4689,42.5015,68713.0
2017-04-13 10:00:00,52.17,52.2,52.05,52.05,46117.0,42.5015,42.5259,42.4037,42.4037,46117.0
2017-04-13 10:10:00,52.06,52.17,52.06,52.15,19303.0,42.4119,42.5015,42.4119,42.4852,19303.0
2017-04-13 10:20:00,52.16,52.18,52.09,52.13,16869.0,42.4933,42.5096,42.4363,42.4689,16869.0
2017-04-13 10:30:00,52.13,52.18,52.12,52.14,20424.0,42.4689,42.5096,42.4607,42.477,20424.0
2017-04-13 10:40:00,52.13,52.13,52.08,52.12,22671.0,42.4689,42.4689,42.4282,42.4607,22671.0
2017-04-13 10:50:00,52.12,52.15,52.11,52.11,22366.0,42.4607,42.4852,42.4526,42.4526,22366.0
2017-04-13 11:00:00,52.12,52.18,52.11,52.18,25010.0,42.4607,42.5096,42.4526,42.5096,25010.0
2017-04-13 11:10:00,52.17,52.21,52.15,52.16,27084.0,42.5015,42.5341,42.4852,42.4933,27084.0
2017-04-13 11:20:00,52.16,52.18,52.12,52.12,19548.0,42.4933,42.5096,42.4607,42.4607,19548.0
2017-04-13 11:30:00,52.12,52.16,52.12,52.14,18773.0,42.4607,42.4933,42.4607,42.477,18773.0
2017-04-13 11:40:00,52.15,52.18,52.13,52.17,14034.0,42.4852,42.5096,42.4689,42.5015,14034.0
2017-04-13 11:50:00,52.18,52.2,52.14,52.14,14637.0,42.5096,42.5259,42.477,42.477,14637.0
2017-04-13 12:00:00,52.14,52.14,52.05,52.06,26594.0,42.477,42.477,42.4037,42.4119,26594.0
2017-04-13 12:10:00,52.05,52.09,52.05,52.08,21484.0,42.4037,42.4363,42.4037,42.4282,21484.0
2017-04-13 12:20:00,52.07,52.08,52.04,52.06,16414.0,42.42,42.4282,42.3956,42.4119,16414.0
2017-04-13 12:30:00,52.07,52.07,52.03,52.04,16905.0,42.42,42.42,42.3874,42.3956,16905.0
2017-04-13 12:40:00,52.04,52.04,51.98,52.0,30464.0,42.3956,42.3956,42.3467,42.363,30464.0
2017-04-13 12:50:00,52.0,52.02,51.97,52.01,25181.0,42.363,42.3793,42.3385,42.3711,25181.0
2017-04-13 13:00:00,52.02,52.02,51.95,51.98,16409.0,42.3793,42.3793,42.3223,42.3467,16409.0
2017-04-13 13:10:00,51.99,52.01,51.96,51.99,27367.0,42.3548,42.3711,42.3304,42.3548,27367.0
2017-04-13 13:20:00,51.99,52.02,51.98,52.02,12248.0,42.3548,42.3793,42.3467,42.3793,12248.0
2017-04-13 13:30:00,52.01,52.04,52.0,52.03,15379.0,42.3711,42.3956,42.363,42.3874,15379.0
2017-04-13 13:40:00,52.03,52.04,51.96,51.99,29715.0,42.3874,42.3956,42.3304,42.3548,29715.0
2017-04-13 13:50:00,51.99,52.0,51.97,51.98,18878.0,42.3548,42.363,42.3385,42.3467,18878.0
2017-04-13 14:00:00,51.99,52.06,51.98,52.04,31466.0,42.3548,42.4119,42.3467,42.3956,31466.0
2017-04-13 14:10:00,52.04,52.08,52.03,52.06,31870.0,42.3956,42.4282,42.3874,42.4119,31870.0
2017-04-13 14:20:00,52.05,52.1,52.04,52.08,43791.0,42.4037,42.4445,42.3956,42.4282,43791.0
2017-04-13 14:30:00,52.07,52.1,52.07,52.08,20377.0,42.42,42.4445,42.42,42.4282,20377.0
2017-04-13 14:40:00,52.07,52.12,52.06,52.1,29579.0,42.42,42.4607,42.4119,42.4445,29579.0
2017-04-13 14:50:00,52.11,52.11,52.06,52.09,30990.0,42.4526,42.4526,42.4119,42.4363,30990.0
2017-04-13 15:00:00,52.09,52.11,52.07,52.07,30167.0,42.4363,42.4526,42.42,42.42,30167.0
2017-04-13 15:10:00,52.07,52.07,51.99,52.03,29448.0,42.42,42.42,42.3548,42.3874,29448.0
2017-04-13 15:20:00,52.03,52.06,52.01,52.01,36967.0,42.3874,42.4119,42.3711,42.3711,36967.0
2017-04-13 15:30:00,52.01,52.03,51.95,51.96,41923.0,42.3711,42.3874,42.3223,42.3304,41923.0
2017-04-13 15:40:00,51.95,52.04,51.93,52.04,62496.0,42.3223,42.3956,42.306,42.3956,62496.0
2017-04-13 15:50:00,52.03,52.03,51.9,51.9,136606.0,42.3874,42.3874,42.2815,42.2815,136606.0
2017-04-17 09:30:00,51.96,52.2,51.88,52.09,57230.0,42.3304,42.5259,42.2652,42.4363,57230.0
2017-04-17 09:40:00,52.1,52.13,51.96,52.0,31315.0,42.4445,42.4689,42.3304,42.363,31315.0
2017-04-17 09:50:00,52.0,52.13,52.0,52.09,43748.0,42.363,42.4689,42.363,42.4363,43748.0
2017-04-17 10:00:00,52.09,52.11,52.05,52.08,28321.0,42.4363,42.4526,42.4037,42.4282,28321.0
2017-04-17 10:10:00,52.09,52.09,52.02,52.06,23905.0,42.4363,42.4363,42.3793,42.4119,23905.0
2017-04-17 10:20:00,52.06,52.09,52.03,52.09,25410.0,42.4119,42.4363,42.3874,42.4363,25410.0
2017-04-17 10:30:00,52.08,52.11,52.01,52.01,23690.0,42.4282,42.4526,42.3711,42.3711,23690.0
2017-04-17 10:40:00,52.01,52.14,51.97,52.12,56509.0,42.3711,42.477,42.3385,42.4607,56509.0
2017-04-17 10:50:00,52.13,52.13,52.03,52.06,24678.0,42.4689,42.4689,42.3874,42.4119,24678.0
2017-04-17 11:00:00,52.07,52.07,52.0,52.02,21209.0,42.42,42.42,42.363,42.3793,21209.0
2017-04-17 11:10:00,52.01,52.04,51.95,51.97,30008.0,42.3711,42.3956,42.3223,42.3385,30008.0
2017-04-17 11:20:00,51.98,51.99,51.96,51.97,16895.0,42.3467,42.3548,42.3304,42.3385,16895.0
2017-04-17 11:30:00,51.97,51.99,51.94,51.96,23781.0,42.3385,42.3548,42.3141,42.3304,23781.0
2017-04-17 11:40:00,51.96,51.96,51.94,51.94,24344.0,42.3304,42.3304,42.3141,42.3141,24344.0
2017-04-17 11:50:00,51.93,51.96,51.88,51.89,24136.0,42.306,42.3304,42.2652,42.2734,24136.0
2017-04-17 12:00:00,51.89,51.97,51.89,51.97,36499.0,42.2734,42.3385,42.2734,42.3385,36499.0
2017-04-17 12:10:00,51.97,51.98,51.94,51.97,20088.0,42.3385,42.3467,42.3141,42.3385,20088.0
2017-04-17 12:20:00,51.97,51.98,51.94,51.95,25404.0,42.3385,42.3467,42.3141,42.3223,25404.0
2017-04-17 12:30:00,51.95,51.99,51.94,51.94,27918.0,42.3223,42.3548,42.3141,42.3141,27918.0
2017-04-17 12:40:00,51.94,52.01,51.94,52.01,26899.0,42.3141,42.3711,42.3141,42.3711,26899.0
2017-04-17 12:50:00,52.01,52.01,51.98,51.99,22060.0,42.3711,42.3711,42.3467,42.3548,22060.0
2017-04-17 13:00:00,51.99,52.06,51.97,52.04,28690.0,42.3548,42.4119,42.3385,42.3956,28690.0
2017-04-17 13:10:00,52.04,52.08,52.03,52.05,22930.0,42.3956,42.4282,42.3874,42.4037,22930.0
2017-04-17 13:20:00,52.04,52.06,52.03,52.03,14525.0,42.3956,42.4119,42.3874,42.3874,14525.0
2017-04-17 13:30:00,52.04,52.04,51.98,52.01,20440.0,42.3956,42.3956,42.3467,42.3711,20440.0
2017-04-17 13:40:00,52.02,52.04,51.98,52.02,13999.0,42.3793,42.3956,42.3467,42.3793,13999.0
2017-04-17 13:50:00,52.02,52.02,51.98,52.01,33352.0,42.3793,42.3793,42.3467,42.3711,33352.0
2017-04-17 14:00:00,52.02,52.05,51.97,51.98,26781.0,42.3793,42.4037,42.3385,42.3467,26781.0
2017-04-17 14:10:00,51.98,52.03,51.97,51.97,30885.0,42.3467,42.3874,42.3385,42.3385,30885.0
2017-04-17 14:20:00,51.98,51.99,51.96,51.96,20394.0,42.3467,42.3548,42.3304,42.3304,20394.0
2017-04-17 14:30:00,51.97,51.98,51.95,51.97,43504.0,42.3385,42.3467,42.3223,42.3385,43504.0
2017-04-17 14:40:00,51.97,52.01,51.96,51.99,36899.0,42.3385,42.3711,42.3304,42.3548,36899.0
2017-04-17 14:50:00,51.99,51.99,51.95,51.98,43088.0,42.3548,42.3548,42.3223,42.3467,43088.0
2017-04-17 15:00:00,51.98,52.03,51.96,52.02,80752.0,42.3467,42.3874,42.3304,42.3793,80752.0
2017-04-17 15:10:00,52.02,52.08,52.01,52.08,47178.0,42.3793,42.4282,42.3711,42.4282,47178.0
2017-04-17 15:20:00,52.08,52.12,52.04,52.1,41232.0,42.4282,42.4607,42.3956,42.4445,41232.0
2017-04-17 15:30:00,52.09,52.1,52.07,52.07,50590.0,42.4363,42.4445,42.42,42.42,50590.0
2017-04-17 15:40:00,52.08,52.13,52.07,52.12,49913.0,42.4282,42.4689,42.42,42.4607,49913.0
2017-04-17 15:50:00,52.12,52.12,52.05,52.11,188771.0,42.4607,42.4607,42.4037,42.4526,188771.0
2017-04-18 09:30:00,52.0,52.23,51.96,52.21,82402.0,42.363,42.5504,42.3304,42.5341,82402.0
2017-04-18 09:40:00,52.22,52.34,52.17,52.24,61336.0,42.5422,42.64,42.5015,42.5585,61336.0
2017-04-18 09:50:00,52.25,52.32,52.23,52.26,41796.0,42.5667,42.6237,42.5504,42.5748,41796.0
2017-04-18 10:00:00,52.26,52.39,52.21,52.39,64679.0,42.5748,42.6807,42.5341,42.6807,64679.0
2017-04-18 10:10:00,52.39,52.47,52.38,52.44,65209.0,42.6807,42.7459,42.6726,42.7214,65209.0
2017-04-18 10:20:00,52.44,52.44,52.31,52.33,32323.0,42.7214,42.7214,42.6155,42.6318,32323.0
2017-04-18 10:30:00,52.35,52.42,52.35,52.41,21573.0,42.6481,42.7052,42.6481,42.697,21573.0
2017-04-18 10:40:00,52.42,52.48,52.39,52.47,89095.0,42.7052,42.754,42.6807,42.7459,89095.0
2017-04-18 10:50:00,52.47,52.5,52.42,52.5,63925.0,42.7459,42.7703,42.7052,42.7703,63925.0
2017-04-18 11:00:00,52.5,52.61,52.46,52.57,61853.0,42.7703,42.8599,42.7377,42.8274,61853.0
2017-04-18 11:10:00,52.57,52.58,52.47,52.48,38145.0,42.8274,42.8355,42.7459,42.754,38145.0
2017-04-18 11:20:00,52.49,52.57,52.47,52.48,45151.0,42.7622,42.8274,42.7459,42.754,45151.0
2017-04-18 11:30:00,52.48,52.48,52.34,52.37,51377.0,42.754,42.754,42.64,42.6644,51377.0
2017-04-18 11:40:00,52.37,52.37,52.3,52.31,38832.0,42.6644,42.6644,42.6074,42.6155,38832.0
2017-04-18 11:50:00,52.32,52.39,52.3,52.32,35384.0,42.6237,42.6807,42.6074,42.6237,35384.0
2017-04-18 12:00:00,52.32,52.37,52.28,52.33,28376.0,42.6237,42.6644,42.5911,42.6318,28376.0
2017-04-18 12:10:00,52.33,52.37,52.31,52.34,37882.0,42.6318,42.6644,42.6155,42.64,37882.0
2017-04-18 12:20:00,52.34,52.38,52.31,52.34,30239.0,42.64,42.6726,42.6155,42.64,30239.0
2017-04-18 12:30:00,52.34,52.38,52.33,52.35,26587.0,42.64,42.6726,42.6318,42.6481,26587.0
2017-04-18 12:40:00,52.35,52.4,52.33,52.34,24913.0,42.6481,42.6889,42.6318,42.64,24913.0
2017-04-18 12:50:00,52.34,52.39,52.33,52.34,25840.0,42.64,42.6807,42.6318,42.64,25840.0
2017-04-18 13:00:00,52.35,52.37,52.32,52.37,25901.0,42.6481,42.6644,42.6237,42.6644,25901.0
2017-04-18 13:10:00,52.38,52.42,52.37,52.39,41995.0,42.6726,42.7052,42.6644,42.6807,41995.0
2017-04-18 13:20:00,52.4,52.43,52.37,52.38,26618.0,42.6889,42.7133,42.6644,42.6726,26618.0
2017-04-18 13:30:00,52.38,52.39,52.33,52.35,27952.0,42.6726,42.6807,42.6318,42.6481,27952.0
2017-04-18 13:40:00,52.35,52.4,52.35,52.37,22352.0,42.6481,42.6889,42.6481,42.6644,22352.0
2017-04-18 13:50:00,52.37,52.38,52.35,52.36,20501.0,42.6644,42.6726,42.6481,42.6563,20501.0
2017-04-18 14:00:00,52.36,52.42,52.36,52.36,32118.0,42.6563,42.7052,42.6563,42.6563,32118.0
2017-04-18 14:10:00,52.36,52.43,52.36,52.37,33604.0,42.6563,42.7133,42.6563,42.6644,33604.0
2017-04-18 14:20:00,52.38,52.4,52.35,52.39,25705.0,42.6726,42.6889,42.6481,42.6807,25705.0
2017-04-18 14:30:00,52.39,52.4,52.36,52.37,39257.0,42.6807,42.6889,42.6563,42.6644,39257.0
2017-04-18 14:40:00,52.38,52.4,52.33,52.36,35979.0,42.6726,42.6889,42.6318,42.6563,35979.0
2017-04-18 14:50:00,52.36,52.37,52.34,52.36,28688.0,42.6563,42.6644,42.64,42.6563,28688.0
2017-04-18 15:00:00,52.37,52.41,52.35,52.4,49456.0,42.6644,42.697,42.6481,42.6889,49456.0
2017-04-18 15:10:00,52.4,52.42,52.37,52.41,47579.0,42.6889,42.7052,42.6644,42.697,47579.0
2017-04-18 15:20:00,52.41,52.43,52.38,52.4,50721.0,42.697,42.7133,42.6726,42.6889,50721.0
2017-04-18 15:30:00,52.41,52.45,52.38,52.45,92558.0,42.697,42.7296,42.6726,42.7296,92558.0
2017-04-18 15:40:00,52.45,52.45,52.4,52.41,69489.0,42.7296,42.7296,42.6889,42.697,69489.0
2017-04-18 15:50:00,52.41,52.45,52.4,52.41,272528.0,42.697,42.7296,42.6889,42.697,272528.0
2017-04-19 09:30:00,52.48,52.59,52.36,52.58,58317.0,42.754,42.8436,42.6563,42.8355,58317.0
2017-04-19 09:40:00,52.58,52.59,52.5,52.54,20256.0,42.8355,42.8436,42.7703,42.8029,20256.0
2017-04-19 09:50:00,52.53,52.6,52.49,52.56,50380.0,42.7948,42.8518,42.7622,42.8192,50380.0
2017-04-19 10:00:00,52.56,52.56,52.44,52.48,31188.0,42.8192,42.8192,42.7214,42.754,31188.0
2017-04-19 10:10:00,52.48,52.55,52.44,52.47,28490.0,42.754,42.8111,42.7214,42.7459,28490.0
2017-04-19 10:20:00,52.47,52.54,52.46,52.47,28758.0,42.7459,42.8029,42.7377,42.7459,28758.0
2017-04-19 10:30:00,52.48,52.53,52.47,52.5,24469.0,42.754,42.7948,42.7459,42.7703,24469.0
2017-04-19 10:40:00,52.5,52.5,52.43,52.44,20378.0,42.7703,42.7703,42.7133,42.7214,20378.0
2017-04-19 10:50:00,52.44,52.47,52.43,52.44,22666.0,42.7214,42.7459,42.7133,42.7214,22666.0
2017-04-19 11:00:00,52.45,52.47,52.41,52.44,24018.0,42.7296,42.7459,42.697,42.7214,24018.0
2017-04-19 11:10:00,52.44,52.44,52.34,52.34,34210.0,42.7214,42.7214,42.64,42.64,34210.0
2017-04-19 11:20:00,52.35,52.41,52.31,52.33,32657.0,42.6481,42.697,42.6155,42.6318,32657.0
2017-04-19 11:30:00,52.32,52.39,52.31,52.38,25384.0,42.6237,42.6807,42.6155,42.6726,25384.0
2017-04-19 11:40:00,52.38,52.39,52.36,52.36,10755.0,42.6726,42.6807,42.6563,42.6563,10755.0
2017-04-19 11:50:00,52.36,52.37,52.31,52.33,26397.0,42.6563,42.6644,42.6155,42.6318,26397.0
2017-04-19 12:00:00,52.33,52.36,52.3,52.3,24709.0,42.6318,42.6563,42.6074,42.6074,24709.0
2017-04-19 12:10:00,52.29,52.32,52.26,52.31,21111.0,42.5992,42.6237,42.5748,42.6155,21111.0
2017-04-19 12:20:00,52.31,52.34,52.3,52.31,15486.0,42.6155,42.64,42.6074,42.6155,15486.0
2017-04-19 12:30:00,52.31,52.35,52.3,52.33,14368.0,42.6155,42.6481,42.6074,42.6318,14368.0
2017-04-19 12:40:00,52.33,52.33,52.29,52.3,14624.0,42.6318,42.6318,42.5992,42.6074,14624.0
2017-04-19 12:50:00,52.31,52.36,52.31,52.35,14880.0,42.6155,42.6563,42.6155,42.6481,14880.0
2017-04-19 13:00:00,52.34,52.35,52.3,52.32,37545.0,42.64,42.6481,42.6074,42.6237,37545.0
2017-04-19 13:10:00,52.31,52.31,52.26,52.28,19604.0,42.6155,42.6155,42.5748,42.5911,19604.0
2017-04-19 13:20:00,52.28,52.31,52.26,52.29,16839.0,42.5911,42.6155,42.5748,42.5992,16839.0
2017-04-19 13:30:00,52.29,52.31,52.25,52.25,17739.0,42.5992,42.6155,42.5667,42.5667,17739.0
2017-04-19 13:40:00,52.25,52.25,52.19,52.23,36241.0,42.5667,42.5667,42.5178,42.5504,36241.0
2017-04-19 13:50:00,52.23,52.27,52.22,52.25,25892.0,42.5504,42.5829,42.5422,42.5667,25892.0
2017-04-19 14:00:00,52.26,52.28,52.24,52.25,29132.0,42.5748,42.5911,42.5585,42.5667,29132.0
2017-04-19 14:10:00,52.26,52.26,52.21,52.26,26639.0,42.5748,42.5748,42.5341,42.5748,26639.0
2017-04-19 14:20:00,52.26,52.26,52.21,52.22,31208.0,42.5748,42.5748,42.5341,42.5422,31208.0
2017-04-19 14:30:00,52.22,52.24,52.21,52.21,27680.0,42.5422,42.5585,42.5341,42.5341,27680.0
2017-04-19 14:40:00,52.22,52.22,52.16,52.17,39827.0,42.5422,42.5422,42.4933,42.5015,39827.0
2017-04-19 14:50:00,52.16,52.17,52.12,52.15,44306.0,42.4933,42.5015,42.4607,42.4852,44306.0
2017-04-19 15:00:00,52.15,52.27,52.14,52.27,45625.0,42.4852,42.5829,42.477,42.5829,45625.0
2017-04-19 15:10:00,52.27,52.29,52.24,52.26,38393.0,42.5829,42.5992,42.5585,42.5748,38393.0
2017-04-19 15:20:00,52.27,52.29,52.21,52.22,63150.0,42.5829,42.5992,42.5341,42.5422,63150.0
2017-04-19 15:30:00,52.22,52.23,52.17,52.18,82320.0,42.5422,42.5504,42.5015,42.5096,82320.0
2017-04-19 15:40:00,52.18,52.18,52.12,52.13,85795.0,42.5096,42.5096,42.4607,42.4689,85795.0
2017-04-19 15:50:00,52.13,52.15,52.1,52.11,370526.0,42.4689,42.4852,42.4445,42.4526,370526.0
2017-04-20 09:30:00,52.12,52.24,52.02,52.2,65877.0,42.4607,42.5585,42.3793,42.5259,65877.0
2017-04-20 09:40:00,52.2,52.21,52.05,52.1,78543.0,42.5259,42.5341,42.4037,42.4445,78543.0
2017-04-20 09:50:00,52.1,52.14,52.01,52.07,41842.0,42.4445,42.477,42.3711,42.42,41842.0
2017-04-20 10:00:00,52.07,52.11,52.03,52.04,38233.0,42.42,42.4526,42.3874,42.3956,38233.0
2017-04-20 10:10:00,52.04,52.1,52.03,52.04,27950.0,42.3956,42.4445,42.3874,42.3956,27950.0
2017-04-20 10:20:00,52.04,52.09,52.02,52.04,37001.0,42.3956,42.4363,42.3793,42.3956,37001.0
2017-04-20 10:30:00,52.05,52.1,52.04,52.06,33734.0,42.4037,42.4445,42.3956,42.4119,33734.0
2017-04-20 10:40:00,52.06,52.08,52.01,52.06,27308.0,42.4119,42.4282,42.3711,42.4119,27308.0
2017-04-20 10:50:00,52.06,52.09,52.01,52.04,37681.0,42.4119,42.4363,42.3711,42.3956,37681.0
2017-04-20 11:00:00,52.05,52.08,52.0,52.08,69230.0,42.4037,42.4282,42.363,42.4282,69230.0
2017-04-20 11:10:00,52.08,52.1,52.01,52.05,27521.0,42.4282,42.4445,42.3711,42.4037,27521.0
2017-04-20 11:20:00,52.05,52.08,52.0,52.06,27973.0,42.4037,42.4282,42.363,42.4119,27973.0
2017-04-20 11:30:00,52.07,52.15,52.06,52.14,28300.0,42.42,42.4852,42.4119,42.477,28300.0
2017-04-20 11:40:00,52.14,52.19,52.11,52.16,34579.0,42.477,42.5178,42.4526,42.4933,34579.0
2017-04-20 11:50:00,52.17,52.2,52.16,52.19,23449.0,42.5015,42.5259,42.4933,42.5178,23449.0
2017-04-20 12:00:00,52.2,52.24,52.18,52.22,39659.0,42.5259,42.5585,42.5096,42.5422,39659.0
2017-04-20 12:10:00,52.23,52.23,52.18,52.22,25844.0,42.5504,42.5504,42.5096,42.5422,25844.0
2017-04-20 12:20:00,52.22,52.23,52.19,52.19,24746.0,42.5422,42.5504,42.5178,42.5178,24746.0
2017-04-20 12:30:00,52.2,52.25,52.2,52.22,30183.0,42.5259,42.5667,42.5259,42.5422,30183.0
2017-04-20 12:40:00,52.22,52.25,52.2,52.21,25055.0,42.5422,42.5667,42.5259,42.5341,25055.0
2017-04-20 12:50:00,52.21,52.23,52.18,52.19,45886.0,42.5341,42.5504,42.5096,42.5178,45886.0
2017-04-20 13:00:00,52.2,52.26,52.2,52.24,28340.0,42.5259,42.5748,42.5259,42.5585,28340.0
2017-04-20 13:10:00,52.24,52.27,52.23,52.24,27426.0,42.5585,42.5829,42.5504,42.5585,27426.0
2017-04-20 13:20:00,52.25,52.33,52.23,52.31,49364.0,42.5667,42.6318,42.5504,42.6155,49364.0
2017-04-20 13:30:00,52.32,52.34,52.3,52.33,31543.0,42.6237,42.64,42.6074,42.6318,31543.0
2017-04-20 13:40:00,52.33,52.37,52.33,52.34,24879.0,42.6318,42.6644,42.6318,42.64,24879.0
2017-04-20 13:50:00,52.35,52.39,52.32,52.33,37935.0,42.6481,42.6807,42.6237,42.6318,37935.0
2017-04-20 14:00:00,52.33,52.37,52.32,52.32,24860.0,42.6318,42.6644,42.6237,42.6237,24860.0
2017-04-20 14:10:00,52.32,52.41,52.32,52.41,60655.0,42.6237,42.697,42.6237,42.697,60655.0
2017-04-20 14:20:00,52.41,52.52,52.4,52.47,62919.0,42.697,42.7866,42.6889,42.7459,62919.0
2017-04-20 14:30:00,52.46,52.5,52.43,52.5,27076.0,42.7377,42.7703,42.7133,42.7703,27076.0
2017-04-20 14:40:00,52.5,52.5,52.4,52.43,21756.0,42.7703,42.7703,42.6889,42.7133,21756.0
2017-04-20 14:50:00,52.43,52.44,52.38,52.41,27012.0,42.7133,42.7214,42.6726,42.697,27012.0
2017-04-20 15:00:00,52.4,52.47,52.37,52.47,61959.0,42.6889,42.7459,42.6644,42.7459,61959.0
2017-04-20 15:10:00,52.47,52.49,52.45,52.46,35769.0,42.7459,42.7622,42.7296,42.7377,35769.0
2017-04-20 15:20:00,52.46,52.49,52.43,52.48,58614.0,42.7377,42.7622,42.7133,42.754,58614.0
2017-04-20 15:30:00,52.48,52.54,52.48,52.54,79378.0,42.754,42.8029,42.754,42.8029,79378.0
2017-04-20 15:40:00,52.54,52.56,52.53,52.54,53917.0,42.8029,42.8192,42.7948,42.8029,53917.0
2017-04-20 15:50:00,52.54,52.54,52.44,52.46,156156.0,42.8029,42.8029,42.7214,42.7377,156156.0
2017-04-21 09:30:00,52.42,52.55,52.35,52.52,147931.0,42.7052,42.8111,42.6481,42.7866,147931.0
2017-04-21 09:40:00,52.51,52.51,52.3,52.34,37882.0,42.7785,42.7785,42.6074,42.64,37882.0
2017-04-21 09:50:00,52.34,52.39,52.28,52.3,38974.0,42.64,42.6807,42.5911,42.6074,38974.0
2017-04-21 10:00:00,52.3,52.39,52.29,52.36,42359.0,42.6074,42.6807,42.5992,42.6563,42359.0
2017-04-21 10:10:00,52.36,52.4,52.35,52.35,24670.0,42.6563,42.6889,42.6481,42.6481,24670.0
2017-04-21 10:20:00,52.34,52.44,52.34,52.44,50049.0,42.64,42.7214,42.64,42.7214,50049.0
2017-04-21 10:30:00,52.44,52.45,52.4,52.45,28616.0,42.7214,42.7296,42.6889,42.7296,28616.0
2017-04-21 10:40:00,52.45,52.5,52.42,52.47,30844.0,42.7296,42.7703,42.7052,42.7459,30844.0
2017-04-21 10:50:00,52.46,52.46,52.42,52.44,27928.0,42.7377,42.7377,42.7052,42.7214,27928.0
2017-04-21 11:00:00,52.44,52.48,52.44,52.48,40985.0,42.7214,42.754,42.7214,42.754,40985.0
2017-04-21 11:10:00,52.48,52.54,52.48,52.53,25434.0,42.754,42.8029,42.754,42.7948,25434.0
2017-04-21 11:20:00,52.54,52.59,52.52,52.54,24128.0,42.8029,42.8436,42.7866,42.8029,24128.0
2017-04-21 11:30:00,52.54,52.56,52.51,52.54,14701.0,42.8029,42.8192,42.7785,42.8029,14701.0
2017-04-21 11:40:00,52.54,52.58,52.52,52.54,14706.0,42.8029,42.8355,42.7866,42.8029,14706.0
2017-04-21 11:50:00,52.55,52.56,52.47,52.47,31144.0,42.8111,42.8192,42.7459,42.7459,31144.0
2017-04-21 12:00:00,52.47,52.48,52.41,52.41,37705.0,42.7459,42.754,42.697,42.697,37705.0
2017-04-21 12:10:00,52.41,52.44,52.39,52.42,32323.0,42.697,42.7214,42.6807,42.7052,32323.0
2017-04-21 12:20:00,52.41,52.42,52.38,52.38,20787.0,42.697,42.7052,42.6726,42.6726,20787.0
2017-04-21 12:30:00,52.38,52.4,52.34,52.35,35297.0,42.6726,42.6889,42.64,42.6481,35297.0
2017-04-21 12:40:00,52.35,52.35,52.31,52.32,35212.0,42.6481,42.6481,42.6155,42.6237,35212.0
2017-04-21 12:50:00,52.32,52.36,52.31,52.33,39534.0,42.6237,42.6563,42.6155,42.6318,39534.0
2017-04-21 13:00:00,52.33,52.36,52.31,52.31,20164.0,42.6318,42.6563,42.6155,42.6155,20164.0
2017-04-21 13:10:00,52.31,52.31,52.23,52.25,36250.0,42.6155,42.6155,42.5504,42.5667,36250.0
2017-04-21 13:20:00,52.25,52.3,52.25,52.28,19786.0,42.5667,42.6074,42.5667,42.5911,19786.0
2017-04-21 13:30:00,52.29,52.31,52.27,52.29,20541.0,42.5992,42.6155,42.5829,42.5992,20541.0
2017-04-21 13:40:00,52.28,52.33,52.28,52.31,19185.0,42.5911,42.6318,42.5911,42.6155,19185.0
2017-04-21 13:50:00,52.31,52.38,52.31,52.37,32331.0,42.6155,42.6726,42.6155,42.6644,32331.0
2017-04-21 14:00:00,52.37,52.37,52.32,52.34,84780.0,42.6644,42.6644,42.6237,42.64,84780.0
2017-04-21 14:10:00,52.34,52.34,52.28,52.29,40692.0,42.64,42.64,42.5911,42.5992,40692.0
2017-04-21 14:20:00,52.29,52.38,52.29,52.35,29996.0,42.5992,42.6726,42.5992,42.6481,29996.0
2017-04-21 14:30:00,52.35,52.37,52.33,52.37,25207.0,42.6481,42.6644,42.6318,42.6644,25207.0
2017-04-21 14:40:00,52.36,52.38,52.33,52.36,32953.0,42.6563,42.6726,42.6318,42.6563,32953.0
2017-04-21 14:50:00,52.36,52.38,52.33,52.36,32832.0,42.6563,42.6726,42.6318,42.6563,32832.0
2017-04-21 15:00:00,52.36,52.37,52.27,52.3,43001.0,42.6563,42.6644,42.5829,42.6074,43001.0
2017-04-21 15:10:00,52.3,52.31,52.28,52.3,36293.0,42.6074,42.6155,42.5911,42.6074,36293.0
2017-04-21 15:20:00,52.31,52.34,52.29,52.32,46452.0,42.6155,42.64,42.5992,42.6237,46452.0
2017-04-21 15:30:00,52.32,52.35,52.3,52.33,66608.0,42.6237,42.6481,42.6074,42.6318,66608.0
2017-04-21 15:40:00,52.33,52.36,52.31,52.31,71745.0,42.6318,42.6563,42.6155,42.6155,71745.0
2017-04-21 15:50:00,52.31,52.32,52.2,52.21,367770.0,42.6155,42.6237,42.5259,42.5341,367770.0
2017-04-24 09:30:00,52.58,52.69,52.48,52.56,63206.0,42.8355,42.9251,42.754,42.8192,63206.0
2017-04-24 09:40:00,52.57,52.58,52.47,52.52,51032.0,42.8274,42.8355,42.7459,42.7866,51032.0
2017-04-24 09:50:00,52.53,52.62,52.52,52.59,33500.0,42.7948,42.8681,42.7866,42.8436,33500.0
2017-04-24 10:00:00,52.6,52.63,52.57,52.59,47661.0,42.8518,42.8762,42.8274,42.8436,47661.0
2017-04-24 10:10:00,52.6,52.68,52.57,52.67,34061.0,42.8518,42.917,42.8274,42.9088,34061.0
2017-04-24 10:20:00,52.67,52.73,52.64,52.7,32635.0,42.9088,42.9577,42.8844,42.9333,32635.0
2017-04-24 10:30:00,52.7,52.71,52.62,52.63,45851.0,42.9333,42.9414,42.8681,42.8762,45851.0
2017-04-24 10:40:00,52.63,52.65,52.59,52.64,36679.0,42.8762,42.8925,42.8436,42.8844,36679.0
2017-04-24 10:50:00,52.64,52.71,52.63,52.68,37870.0,42.8844,42.9414,42.8762,42.917,37870.0
2017-04-24 11:00:00,52.67,52.7,52.63,52.7,21914.0,42.9088,42.9333,42.8762,42.9333,21914.0
2017-04-24 11:10:00,52.7,52.71,52.65,52.66,28626.0,42.9333,42.9414,42.8925,42.9007,28626.0
2017-04-24 11:20:00,52.66,52.72,52.66,52.72,17740.0,42.9007,42.9496,42.9007,42.9496,17740.0
2017-04-24 11:30:00,52.72,52.75,52.69,52.7,21045.0,42.9496,42.974,42.9251,42.9333,21045.0
2017-04-24 11:40:00,52.71,52.71,52.65,52.66,29776.0,42.9414,42.9414,42.8925,42.9007,29776.0
2017-04-24 11:50:00,52.67,52.72,52.66,52.7,22219.0,42.9088,42.9496,42.9007,42.9333,22219.0
2017-04-24 12:00:00,52.71,52.72,52.66,52.69,32095.0,42.9414,42.9496,42.9007,42.9251,32095.0
2017-04-24 12:10:00,52.69,52.72,52.68,52.7,12081.0,42.9251,42.9496,42.917,42.9333,12081.0
2017-04-24 12:20:00,52.7,52.74,52.66,52.7,24869.0,42.9333,42.9658,42.9007,42.9333,24869.0
2017-04-24 12:30:00,52.69,52.73,52.67,52.71,28259.0,42.9251,42.9577,42.9088,42.9414,28259.0
2017-04-24 12:40:00,52.72,52.73,52.7,52.7,11796.0,42.9496,42.9577,42.9333,42.9333,11796.0
2017-04-24 12:50:00,52.7,52.72,52.67,52.69,20479.0,42.9333,42.9496,42.9088,42.9251,20479.0
2017-04-24 13:00:00,52.7,52.74,52.69,52.73,13197.0,42.9333,42.9658,42.9251,42.9577,13197.0
2017-04-24 13:10:00,52.73,52.8,52.72,52.8,24803.0,42.9577,43.0147,42.9496,43.0147,24803.0
2017-04-24 13:20:00,52.8,52.84,52.77,52.8,57783.0,43.0147,43.0473,42.9903,43.0147,57783.0
2017-04-24 13:30:00,52.8,52.86,52.79,52.82,29758.0,43.0147,43.0636,43.0066,43.031,29758.0
2017-04-24 13:40:00,52.81,52.83,52.79,52.8,33645.0,43.0229,43.0392,43.0066,43.0147,33645.0
2017-04-24 13:50:00,52.81,52.89,52.81,52.89,37723.0,43.0229,43.088,43.0229,43.088,37723.0
2017-04-24 14:00:00,52.89,52.89,52.83,52.83,27925.0,43.088,43.088,43.0392,43.0392,27925.0
2017-04-24 14:10:00,52.83,52.89,52.8,52.87,28923.0,43.0392,43.088,43.0147,43.0718,28923.0
2017-04-24 14:20:00,52.88,52.88,52.83,52.86,22617.0,43.0799,43.0799,43.0392,43.0636,22617.0
2017-04-24 14:30:00,52.86,52.88,52.83,52.85,46594.0,43.0636,43.0799,43.0392,43.0555,46594.0
2017-04-24 14:40:00,52.86,52.89,52.84,52.86,24025.0,43.0636,43.088,43.0473,43.0636,24025.0
2017-04-24 14:50:00,52.86,52.88,52.82,52.85,20851.0,43.0636,43.0799,43.031,43.0555,20851.0
2017-04-24 15:00:00,52.85,52.9,52.85,52.9,28675.0,43.0555,43.0962,43.0555,43.0962,28675.0
2017-04-24 15:10:00,52.9,52.93,52.86,52.87,52458.0,43.0962,43.1206,43.0636,43.0718,52458.0
2017-04-24 15:20:00,52.88,52.91,52.87,52.88,35613.0,43.0799,43.1043,43.0718,43.0799,35613.0
2017-04-24 15:30:00,52.89,52.9,52.86,52.87,39818.0,43.088,43.0962,43.0636,43.0718,39818.0
2017-04-24 15:40:00,52.88,52.9,52.86,52.87,58283.0,43.0799,43.0962,43.0636,43.0718,58283.0
2017-04-24 15:50:00,52.87,52.88,52.82,52.85,157147.0,43.0718,43.0799,43.031,43.0555,157147.0
2017-04-25 09:30:00,52.95,53.06,52.82,53.0,122059.0,43.1369,43.2265,43.031,43.1777,122059.0
2017-04-25 09:40:00,53.0,53.13,52.99,53.07,72629.0,43.1777,43.2836,43.1695,43.2347,72629.0
2017-04-25 09:50:00,53.06,53.14,53.06,53.12,26776.0,43.2265,43.2917,43.2265,43.2754,26776.0
2017-04-25 10:00:00,53.12,53.2,53.06,53.19,65874.0,43.2754,43.3406,43.2265,43.3324,65874.0
2017-04-25 10:10:00,53.19,53.2,53.11,53.13,50822.0,43.3324,43.3406,43.2673,43.2836,50822.0
2017-04-25 10:20:00,53.13,53.13,53.07,53.09,27105.0,43.2836,43.2836,43.2347,43.251,27105.0
2017-04-25 10:30:00,53.09,53.09,53.01,53.08,33331.0,43.251,43.251,43.1858,43.2428,33331.0
2017-04-25 10:40:00,53.08,53.1,53.04,53.04,22539.0,43.2428,43.2591,43.2102,43.2102,22539.0
2017-04-25 10:50:00,53.05,53.05,52.99,53.01,28239.0,43.2184,43.2184,43.1695,43.1858,28239.0
2017-04-25 11:00:00,53.0,53.0,52.95,52.96,28545.0,43.1777,43.1777,43.1369,43.1451,28545.0
2017-04-25 11:10:00,52.95,52.96,52.91,52.94,31182.0,43.1369,43.1451,43.1043,43.1288,31182.0
2017-04-25 11:20:00,52.94,52.97,52.91,52.94,36279.0,43.1288,43.1532,43.1043,43.1288,36279.0
2017-04-25 11:30:00,52.94,52.99,52.91,52.92,54139.0,43.1288,43.1695,43.1043,43.1125,54139.0
2017-04-25 11:40:00,52.92,52.97,52.91,52.95,24112.0,43.1125,43.1532,43.1043,43.1369,24112.0
2017-04-25 11:50:00,52.95,52.96,52.93,52.95,16220.0,43.1369,43.1451,43.1206,43.1369,16220.0
2017-04-25 12:00:00,52.96,52.96,52.93,52.94,17461.0,43.1451,43.1451,43.1206,43.1288,17461.0
2017-04-25 12:10:00,52.94,52.98,52.92,52.98,22323.0,43.1288,43.1614,43.1125,43.1614,22323.0
2017-04-25 12:20:00,52.98,52.99,52.97,52.97,23761.0,43.1614,43.1695,43.1532,43.1532,23761.0
2017-04-25 12:30:00,52.98,52.99,52.93,52.95,21400.0,43.1614,43.1695,43.1206,43.1369,21400.0
2017-04-25 12:40:00,52.96,52.96,52.93,52.96,14130.0,43.1451,43.1451,43.1206,43.1451,14130.0
2017-04-25 12:50:00,52.96,53.0,52.95,52.97,19988.0,43.1451,43.1777,43.1369,43.1532,19988.0
2017-04-25 13:00:00,52.97,53.02,52.97,53.01,22878.0,43.1532,43.194,43.1532,43.1858,22878.0
2017-04-25 13:10:00,53.01,53.04,53.01,53.04,21344.0,43.1858,43.2102,43.1858,43.2102,21344.0
2017-04-25 13:20:00,53.04,53.07,53.04,53.06,24780.0,43.2102,43.2347,43.2102,43.2265,24780.0
2017-04-25 13:30:00,53.06,53.08,53.04,53.06,14904.0,43.2265,43.2428,43.2102,43.2265,14904.0
2017-04-25 13:40:00,53.07,53.1,53.05,53.09,25566.0,43.2347,43.2591,43.2184,43.251,25566.0
2017-04-25 13:50:00,53.08,53.11,53.08,53.1,28311.0,43.2428,43.2673,43.2428,43.2591,28311.0
2017-04-25 14:00:00,53.1,53.12,53.07,53.08,17179.0,43.2591,43.2754,43.2347,43.2428,17179.0
2017-04-25 14:10:00,53.09,53.11,53.05,53.08,23406.0,43.251,43.2673,43.2184,43.2428,23406.0
2017-04-25 14:20:00,53.07,53.1,53.05,53.08,37403.0,43.2347,43.2591,43.2184,43.2428,37403.0
2017-04-25 14:30:00,53.08,53.1,53.07,53.1,33823.0,43.2428,43.2591,43.2347,43.2591,33823.0
2017-04-25 14:40:00,53.09,53.1,53.06,53.08,39060.0,43.251,43.2591,43.2265,43.2428,39060.0
2017-04-25 14:50:00,53.07,53.08,53.02,53.03,28080.0,43.2347,43.2428,43.194,43.2021,28080.0
2017-04-25 15:00:00,53.03,53.1,53.02,53.1,30263.0,43.2021,43.2591,43.194,43.2591,30263.0
2017-04-25 15:10:00,53.09,53.14,53.08,53.13,31623.0,43.251,43.2917,43.2428,43.2836,31623.0
2017-04-25 15:20:00,53.12,53.12,53.07,53.11,29216.0,43.2754,43.2754,43.2347,43.2673,29216.0
2017-04-25 15:30:00,53.1,53.11,53.08,53.11,41448.0,43.2591,43.2673,43.2428,43.2673,41448.0
2017-04-25 15:40:00,53.11,53.14,53.1,53.12,54924.0,43.2673,43.2917,43.2591,43.2754,54924.0
2017-04-25 15:50:00,53.11,53.14,53.09,53.12,138906.0,43.2673,43.2917,43.251,43.2754,138906.0
2017-04-26 09:30:00,53.2,53.36,53.1,53.17,68101.0,43.3406,43.4709,43.2591,43.3162,68101.0
2017-04-26 09:40:00,53.18,53.23,53.12,53.14,29974.0,43.3243,43.365,43.2754,43.2917,29974.0
2017-04-26 09:50:00,53.14,53.17,53.08,53.12,29235.0,43.2917,43.3162,43.2428,43.2754,29235.0
2017-04-26 10:00:00,53.13,53.19,53.1,53.19,49018.0,43.2836,43.3324,43.2591,43.3324,49018.0
2017-04-26 10:10:00,53.19,53.19,53.11,53.14,73795.0,43.3324,43.3324,43.2673,43.2917,73795.0
2017-04-26 10:20:00,53.14,53.22,53.13,53.22,40061.0,43.2917,43.3569,43.2836,43.3569,40061.0
2017-04-26 10:30:00,53.22,53.25,53.17,53.19,41094.0,43.3569,43.3813,43.3162,43.3324,41094.0
2017-04-26 10:40:00,53.18,53.2,53.16,53.19,38297.0,43.3243,43.3406,43.308,43.3324,38297.0
2017-04-26 10:50:00,53.18,53.26,53.18,53.24,36128.0,43.3243,43.3895,43.3243,43.3732,36128.0
2017-04-26 11:00:00,53.24,53.32,53.23,53.3,43248.0,43.3732,43.4384,43.365,43.4221,43248.0
2017-04-26 11:10:00,53.32,53.38,53.31,53.37,51835.0,43.4384,43.4872,43.4302,43.4791,51835.0
2017-04-26 11:20:00,53.36,53.46,53.35,53.45,47097.0,43.4709,43.5524,43.4628,43.5443,47097.0
2017-04-26 11:30:00,53.45,53.45,53.38,53.39,31602.0,43.5443,43.5443,43.4872,43.4954,31602.0
2017-04-26 11:40:00,53.39,53.39,53.28,53.29,39060.0,43.4954,43.4954,43.4058,43.4139,39060.0
2017-04-26 11:50:00,53.28,53.35,53.28,53.32,27603.0,43.4058,43.4628,43.4058,43.4384,27603.0
2017-04-26 12:00:00,53.31,53.36,53.27,53.35,50862.0,43.4302,43.4709,43.3976,43.4628,50862.0
2017-04-26 12:10:00,53.35,53.4,53.35,53.38,26894.0,43.4628,43.5035,43.4628,43.4872,26894.0
2017-04-26 12:20:00,53.39,53.42,53.36,53.41,59844.0,43.4954,43.5198,43.4709,43.5117,59844.0
2017-04-26 12:30:00,53.41,53.43,53.38,53.39,45876.0,43.5117,43.528,43.4872,43.4954,45876.0
2017-04-26 12:40:00,53.4,53.42,53.37,53.38,23832.0,43.5035,43.5198,43.4791,43.4872,23832.0
2017-04-26 12:50:00,53.38,53.44,53.37,53.44,22786.0,43.4872,43.5361,43.4791,43.5361,22786.0
2017-04-26 13:00:00,53.44,53.44,53.4,53.41,19764.0,43.5361,43.5361,43.5035,43.5117,19764.0
2017-04-26 13:10:00,53.4,53.42,53.37,53.4,23221.0,43.5035,43.5198,43.4791,43.5035,23221.0
2017-04-26 13:20:00,53.41,53.42,53.36,53.36,16604.0,43.5117,43.5198,43.4709,43.4709,16604.0
2017-04-26 13:30:00,53.36,53.39,53.31,53.39,45304.0,43.4709,43.4954,43.4302,43.4954,45304.0
2017-04-26 13:40:00,53.39,53.42,53.3,53.33,45593.0,43.4954,43.5198,43.4221,43.4465,45593.0
2017-04-26 13:50:00,53.32,53.34,53.26,53.27,24566.0,43.4384,43.4546,43.3895,43.3976,24566.0
2017-04-26 14:00:00,53.27,53.29,53.23,53.28,29286.0,43.3976,43.4139,43.365,43.4058,29286.0
2017-04-26 14:10:00,53.29,53.33,53.26,53.28,27959.0,43.4139,43.4465,43.3895,43.4058,27959.0
2017-04-26 14:20:00,53.28,53.34,53.26,53.3,26908.0,43.4058,43.4546,43.3895,43.4221,26908.0
2017-04-26 14:30:00,53.29,53.33,53.29,53.3,28272.0,43.4139,43.4465,43.4139,43.4221,28272.0
2017-04-26 14:40:00,53.31,53.35,53.31,53.35,33707.0,43.4302,43.4628,43.4302,43.4628,33707.0
2017-04-26 14:50:00,53.36,53.37,53.34,53.37,33248.0,43.4709,43.4791,43.4546,43.4791,33248.0
2017-04-26 15:00:00,53.37,53.45,53.35,53.45,48254.0,43.4791,43.5443,43.4628,43.5443,48254.0
2017-04-26 15:10:00,53.44,53.44,53.41,53.43,35089.0,43.5361,43.5361,43.5117,43.528,35089.0
2017-04-26 15:20:00,53.42,53.43,53.39,53.4,64306.0,43.5198,43.528,43.4954,43.5035,64306.0
2017-04-26 15:30:00,53.41,53.41,53.31,53.31,96277.0,43.5117,43.5117,43.4302,43.4302,96277.0
2017-04-26 15:40:00,53.3,53.31,53.21,53.22,70474.0,43.4221,43.4302,43.3487,43.3569,70474.0
2017-04-26 15:50:00,53.22,53.23,53.18,53.22,232599.0,43.3569,43.365,43.3243,43.3569,232599.0
2017-04-27 09:30:00,53.22,53.46,53.15,53.42,48695.0,43.3569,43.5524,43.2999,43.5198,48695.0
2017-04-27 09:40:00,53.42,53.56,53.4,53.54,68919.0,43.5198,43.6339,43.5035,43.6176,68919.0
2017-04-27 09:50:00,53.55,53.6,53.53,53.57,32338.0,43.6257,43.6665,43.6094,43.642,32338.0
2017-04-27 10:00:00,53.58,53.66,53.57,53.59,33955.0,43.6502,43.7153,43.642,43.6583,33955.0
2017-04-27 10:10:00,53.58,53.69,53.58,53.67,44233.0,43.6502,43.7398,43.6502,43.7235,44233.0
2017-04-27 10:20:00,53.67,53.71,53.63,53.64,43002.0,43.7235,43.7561,43.6909,43.6991,43002.0
2017-04-27 10:30:00,53.65,53.71,53.65,53.68,33405.0,43.7072,43.7561,43.7072,43.7316,33405.0
2017-04-27 10:40:00,53.68,53.68,53.53,53.54,44749.0,43.7316,43.7316,43.6094,43.6176,44749.0
2017-04-27 10:50:00,53.54,53.56,53.51,53.53,35867.0,43.6176,43.6339,43.5931,43.6094,35867.0
2017-04-27 11:00:00,53.53,53.54,53.47,53.47,40719.0,43.6094,43.6176,43.5606,43.5606,40719.0
2017-04-27 11:10:00,53.48,53.5,53.44,53.48,27454.0,43.5687,43.585,43.5361,43.5687,27454.0
2017-04-27 11:20:00,53.48,53.51,53.42,53.48,81436.0,43.5687,43.5931,43.5198,43.5687,81436.0
2017-04-27 11:30:00,53.49,53.49,53.41,53.41,46434.0,43.5769,43.5769,43.5117,43.5117,46434.0
2017-04-27 11:40:00,53.41,53.42,53.35,53.39,23378.0,43.5117,43.5198,43.4628,43.4954,23378.0
2017-04-27 11:50:00,53.39,53.44,53.37,53.41,22223.0,43.4954,43.5361,43.4791,43.5117,22223.0
2017-04-27 12:00:00,53.41,53.49,53.41,53.48,33327.0,43.5117,43.5769,43.5117,43.5687,33327.0
2017-04-27 12:10:00,53.48,53.51,53.47,53.48,18614.0,43.5687,43.5931,43.5606,43.5687,18614.0
2017-04-27 12:20:00,53.48,53.51,53.48,53.5,27622.0,43.5687,43.5931,43.5687,43.585,27622.0
2017-04-27 12:30:00,53.49,53.54,53.49,53.53,25823.0,43.5769,43.6176,43.5769,43.6094,25823.0
2017-04-27 12:40:00,53.53,53.57,53.53,53.55,16087.0,43.6094,43.642,43.6094,43.6257,16087.0
2017-04-27 12:50:00,53.55,53.6,53.54,53.59,33927.0,43.6257,43.6665,43.6176,43.6583,33927.0
2017-04-27 13:00:00,53.6,53.63,53.59,53.62,33937.0,43.6665,43.6909,43.6583,43.6828,33937.0
2017-04-27 13:10:00,53.62,53.64,53.62,53.64,13444.0,43.6828,43.6991,43.6828,43.6991,13444.0
2017-04-27 13:20:00,53.64,53.66,53.64,53.66,19364.0,43.6991,43.7153,43.6991,43.7153,19364.0
2017-04-27 13:30:00,53.66,53.66,53.63,53.64,24392.0,43.7153,43.7153,43.6909,43.6991,24392.0
2017-04-27 13:40:00,53.63,53.64,53.57,53.6,35916.0,43.6909,43.6991,43.642,43.6665,35916.0
2017-04-27 13:50:00,53.6,53.63,53.58,53.62,16609.0,43.6665,43.6909,43.6502,43.6828,16609.0
2017-04-27 14:00:00,53.62,53.63,53.59,53.6,25857.0,43.6828,43.6909,43.6583,43.6665,25857.0
2017-04-27 14:10:00,53.6,53.6,53.58,53.59,14866.0,43.6665,43.6665,43.6502,43.6583,14866.0
2017-04-27 14:20:00,53.59,53.59,53.53,53.54,20466.0,43.6583,43.6583,43.6094,43.6176,20466.0
2017-04-27 14:30:00,53.55,53.58,53.54,53.58,20979.0,43.6257,43.6502,43.6176,43.6502,20979.0
2017-04-27 14:40:00,53.58,53.59,53.56,53.59,68950.0,43.6502,43.6583,43.6339,43.6583,68950.0
2017-04-27 14:50:00,53.58,53.59,53.49,53.49,26860.0,43.6502,43.6583,43.5769,43.5769,26860.0
2017-04-27 15:00:00,53.49,53.5,53.45,53.49,45690.0,43.5769,43.585,43.5443,43.5769,45690.0
2017-04-27 15:10:00,53.5,53.51,53.46,53.47,28065.0,43.585,43.5931,43.5524,43.5606,28065.0
2017-04-27 15:20:00,53.46,53.49,53.46,53.48,26423.0,43.5524,43.5769,43.5524,43.5687,26423.0
2017-04-27 15:30:00,53.48,53.5,53.45,53.45,59615.0,43.5687,43.585,43.5443,43.5443,59615.0
2017-04-27 15:40:00,53.45,53.47,53.44,53.45,39481.0,43.5443,43.5606,43.5361,43.5443,39481.0
2017-04-27 15:50:00,53.44,53.45,53.4,53.43,128304.0,43.5361,43.5443,43.5035,43.528,128304.0
2017-04-28 09:30:00,53.28,53.28,52.84,52.93,99734.0,43.4058,43.4058,43.0473,43.1206,99734.0
2017-04-28 09:40:00,52.94,52.99,52.86,52.89,44715.0,43.1288,43.1695,43.0636,43.088,44715.0
2017-04-28 09:50:00,52.87,52.9,52.74,52.82,77236.0,43.0718,43.0962,42.9658,43.031,77236.0
2017-04-28 10:00:00,52.82,52.85,52.75,52.81,39952.0,43.031,43.0555,42.974,43.0229,39952.0
2017-04-28 10:10:00,52.82,52.88,52.76,52.76,67973.0,43.031,43.0799,42.9821,42.9821,67973.0
2017-04-28 10:20:00,52.76,52.77,52.68,52.74,34674.0,42.9821,42.9903,42.917,42.9658,34674.0
2017-04-28 10:30:00,52.74,52.76,52.67,52.71,66041.0,42.9658,42.9821,42.9088,42.9414,66041.0
2017-04-28 10:40:00,52.7,52.73,52.68,52.69,35108.0,42.9333,42.9577,42.917,42.9251,35108.0
2017-04-28 10:50:00,52.7,52.74,52.68,52.72,28680.0,42.9333,42.9658,42.917,42.9496,28680.0
2017-04-28 11:00:00,52.72,52.76,52.72,52.75,24135.0,42.9496,42.9821,42.9496,42.974,24135.0
2017-04-28 11:10:00,52.75,52.77,52.73,52.73,27853.0,42.974,42.9903,42.9577,42.9577,27853.0
2017-04-28 11:20:00,52.74,52.81,52.73,52.81,68575.0,42.9658,43.0229,42.9577,43.0229,68575.0
2017-04-28 11:30:00,52.8,52.85,52.78,52.84,44464.0,43.0147,43.0555,42.9984,43.0473,44464.0
2017-04-28 11:40:00,52.85,52.88,52.84,52.88,31801.0,43.0555,43.0799,43.0473,43.0799,31801.0
2017-04-28 11:50:00,52.88,52.91,52.84,52.91,26879.0,43.0799,43.1043,43.0473,43.1043,26879.0
2017-04-28 12:00:00,52.91,52.96,52.91,52.94,20096.0,43.1043,43.1451,43.1043,43.1288,20096.0
2017-04-28 12:10:00,52.94,52.95,52.92,52.94,26558.0,43.1288,43.1369,43.1125,43.1288,26558.0
2017-04-28 12:20:00,52.95,52.96,52.91,52.94,23257.0,43.1369,43.1451,43.1043,43.1288,23257.0
2017-04-28 12:30:00,52.94,52.94,52.89,52.9,19737.0,43.1288,43.1288,43.088,43.0962,19737.0
2017-04-28 12:40:00,52.9,52.93,52.89,52.91,17457.0,43.0962,43.1206,43.088,43.1043,17457.0
2017-04-28 12:50:00,52.9,52.92,52.88,52.9,20145.0,43.0962,43.1125,43.0799,43.0962,20145.0
2017-04-28 13:00:00,52.9,52.91,52.88,52.88,25391.0,43.0962,43.1043,43.0799,43.0799,25391.0
2017-04-28 13:10:00,52.87,52.89,52.83,52.84,24881.0,43.0718,43.088,43.0392,43.0473,24881.0
2017-04-28 13:20:00,52.84,52.9,52.83,52.9,17129.0,43.0473,43.0962,43.0392,43.0962,17129.0
2017-04-28 13:30:00,52.9,52.9,52.85,52.85,24461.0,43.0962,43.0962,43.0555,43.0555,24461.0
2017-04-28 13:40:00,52.85,52.86,52.83,52.83,22374.0,43.0555,43.0636,43.0392,43.0392,22374.0
2017-04-28 13:50:00,52.83,52.86,52.82,52.86,18440.0,43.0392,43.0636,43.031,43.0636,18440.0
2017-04-28 14:00:00,52.85,52.9,52.84,52.88,32891.0,43.0555,43.0962,43.0473,43.0799,32891.0
2017-04-28 14:10:00,52.88,52.89,52.85,52.85,25959.0,43.0799,43.088,43.0555,43.0555,25959.0
2017-04-28 14:20:00,52.86,52.87,52.85,52.86,20937.0,43.0636,43.0718,43.0555,43.0636,20937.0
2017-04-28 14:30:00,52.87,52.9,52.86,52.9,26833.0,43.0718,43.0962,43.0636,43.0962,26833.0
2017-04-28 14:40:00,52.9,52.9,52.89,52.9,15862.0,43.0962,43.0962,43.088,43.0962,15862.0
2017-04-28 14:50:00,52.89,52.9,52.83,52.83,34230.0,43.088,43.0962,43.0392,43.0392,34230.0
2017-04-28 15:00:00,52.84,52.93,52.83,52.93,82063.0,43.0473,43.1206,43.0392,43.1206,82063.0
2017-04-28 15:10:00,52.93,52.97,52.92,52.93,58171.0,43.1206,43.1532,43.1125,43.1206,58171.0
2017-04-28 15:20:00,52.93,52.93,52.91,52.91,32774.0,43.1206,43.1206,43.1043,43.1043,32774.0
2017-04-28 15:30:00,52.91,52.95,52.91,52.92,67754.0,43.1043,43.1369,43.1043,43.1125,67754.0
2017-04-28 15:40:00,52.92,52.93,52.89,52.89,80782.0,43.1125,43.1206,43.088,43.088,80782.0
2017-04-28 15:50:00,52.9,52.92,52.86,52.87,298496.0,43.0962,43.1125,43.0636,43.0718,298496.0
2017-05-01 09:30:00,52.93,52.93,52.69,52.88,44536.0,43.1206,43.1206,42.9251,43.0799,44536.0
2017-05-01 09:40:00,52.9,52.98,52.9,52.9,33495.0,43.0962,43.1614,43.0962,43.0962,33495.0
2017-05-01 09:50:00,52.9,53.04,52.9,53.04,34438.0,43.0962,43.2102,43.0962,43.2102,34438.0
2017-05-01 10:00:00,53.04,53.14,52.92,52.93,59867.0,43.2102,43.2917,43.1125,43.1206,59867.0
2017-05-01 10:10:00,52.94,52.94,52.86,52.93,24582.0,43.1288,43.1288,43.0636,43.1206,24582.0
2017-05-01 10:20:00,52.92,52.92,52.87,52.88,15038.0,43.1125,43.1125,43.0718,43.0799,15038.0
2017-05-01 10:30:00,52.88,52.92,52.85,52.9,64014.0,43.0799,43.1125,43.0555,43.0962,64014.0
2017-05-01 10:40:00,52.91,52.94,52.88,52.93,26550.0,43.1043,43.1288,43.0799,43.1206,26550.0
2017-05-01 10:50:00,52.93,52.95,52.87,52.92,19760.0,43.1206,43.1369,43.0718,43.1125,19760.0
2017-05-01 11:00:00,52.92,52.92,52.88,52.9,13903.0,43.1125,43.1125,43.0799,43.0962,13903.0
2017-05-01 11:10:00,52.9,52.91,52.88,52.88,22595.0,43.0962,43.1043,43.0799,43.0799,22595.0
2017-05-01 11:20:00,52.88,52.88,52.83,52.84,11666.0,43.0799,43.0799,43.0392,43.0473,11666.0
2017-05-01 11:30:00,52.83,52.85,52.76,52.79,36098.0,43.0392,43.0555,42.9821,43.0066,36098.0
2017-05-01 11:40:00,52.78,52.81,52.75,52.8,22427.0,42.9984,43.0229,42.974,43.0147,22427.0
2017-05-01 11:50:00,52.8,52.84,52.79,52.8,44639.0,43.0147,43.0473,43.0066,43.0147,44639.0
2017-05-01 12:00:00,52.8,52.81,52.78,52.8,16497.0,43.0147,43.0229,42.9984,43.0147,16497.0
2017-05-01 12:10:00,52.81,52.81,52.75,52.79,18333.0,43.0229,43.0229,42.974,43.0066,18333.0
2017-05-01 12:20:00,52.79,52.79,52.74,52.77,21541.0,43.0066,43.0066,42.9658,42.9903,21541.0
2017-05-01 12:30:00,52.77,52.77,52.71,52.72,17552.0,42.9903,42.9903,42.9414,42.9496,17552.0
2017-05-01 12:40:00,52.72,52.73,52.7,52.71,12709.0,42.9496,42.9577,42.9333,42.9414,12709.0
2017-05-01 12:50:00,52.7,52.73,52.63,52.72,38274.0,42.9333,42.9577,42.8762,42.9496,38274.0
2017-05-01 13:00:00,52.72,52.74,52.71,52.72,16517.0,42.9496,42.9658,42.9414,42.9496,16517.0
2017-05-01 13:10:00,52.71,52.83,52.71,52.82,108168.0,42.9414,43.0392,42.9414,43.031,108168.0
2017-05-01 13:20:00,52.83,52.87,52.83,52.86,24047.0,43.0392,43.0718,43.0392,43.0636,24047.0
2017-05-01 13:30:00,52.87,52.87,52.82,52.85,29891.0,43.0718,43.0718,43.031,43.0555,29891.0
2017-05-01 13:40:00,52.84,52.88,52.84,52.86,26093.0,43.0473,43.0799,43.0473,43.0636,26093.0
2017-05-01 13:50:00,52.86,52.88,52.85,52.86,17395.0,43.0636,43.0799,43.0555,43.0636,17395.0
2017-05-01 14:00:00,52.87,52.93,52.86,52.92,48912.0,43.0718,43.1206,43.0636,43.1125,48912.0
2017-05-01 14:10:00,52.93,52.98,52.92,52.96,38695.0,43.1206,43.1614,43.1125,43.1451,38695.0
2017-05-01 14:20:00,52.95,52.96,52.91,52.92,32559.0,43.1369,43.1451,43.1043,43.1125,32559.0
2017-05-01 14:30:00,52.92,52.94,52.91,52.92,19802.0,43.1125,43.1288,43.1043,43.1125,19802.0
2017-05-01 14:40:00,52.93,52.96,52.9,52.91,35170.0,43.1206,43.1451,43.0962,43.1043,35170.0
2017-05-01 14:50:00,52.9,52.91,52.86,52.89,23072.0,43.0962,43.1043,43.0636,43.088,23072.0
2017-05-01 15:00:00,52.89,52.92,52.89,52.92,34987.0,43.088,43.1125,43.088,43.1125,34987.0
2017-05-01 15:10:00,52.91,52.95,52.91,52.94,54304.0,43.1043,43.1369,43.1043,43.1288,54304.0
2017-05-01 15:20:00,52.93,52.95,52.9,52.94,43893.0,43.1206,43.1369,43.0962,43.1288,43893.0
2017-05-01 15:30:00,52.94,52.97,52.91,52.94,64562.0,43.1288,43.1532,43.1043,43.1288,64562.0
2017-05-01 15:40:00,52.95,52.97,52.94,52.97,103227.0,43.1369,43.1532,43.1288,43.1532,103227.0
2017-05-01 15:50:00,52.97,52.97,52.86,52.87,274061.0,43.1532,43.1532,43.0636,43.0718,274061.0
2017-05-02 09:30:00,52.91,52.99,52.8,52.86,63422.0,43.1043,43.1695,43.0147,43.0636,63422.0
2017-05-02 09:40:00,52.86,52.9,52.77,52.85,45738.0,43.0636,43.0962,42.9903,43.0555,45738.0
2017-05-02 09:50:00,52.85,52.85,52.78,52.78,31394.0,43.0555,43.0555,42.9984,42.9984,31394.0
2017-05-02 10:00:00,52.78,52.88,52.77,52.88,27096.0,42.9984,43.0799,42.9903,43.0799,27096.0
2017-05-02 10:10:00,52.88,52.95,52.86,52.92,59077.0,43.0799,43.1369,43.0636,43.1125,59077.0
2017-05-02 10:20:00,52.93,52.94,52.84,52.85,50214.0,43.1206,43.1288,43.0473,43.0555,50214.0
2017-05-02 10:30:00,52.84,52.95,52.84,52.9,64411.0,43.0473,43.1369,43.0473,43.0962,64411.0
2017-05-02 10:40:00,52.9,52.94,52.82,52.88,142982.0,43.0962,43.1288,43.031,43.0799,142982.0
2017-05-02 10:50:00,52.88,52.9,52.83,52.87,38982.0,43.0799,43.0962,43.0392,43.0718,38982.0
2017-05-02 11:00:00,52.87,52.87,52.82,52.83,34652.0,43.0718,43.0718,43.031,43.0392,34652.0
2017-05-02 11:10:00,52.84,52.86,52.82,52.83,35494.0,43.0473,43.0636,43.031,43.0392,35494.0
2017-05-02 11:20:00,52.84,52.86,52.79,52.84,36643.0,43.0473,43.0636,43.0066,43.0473,36643.0
2017-05-02 11:30:00,52.83,52.85,52.81,52.83,27863.0,43.0392,43.0555,43.0229,43.0392,27863.0
2017-05-02 11:40:00,52.83,52.85,52.81,52.82,21453.0,43.0392,43.0555,43.0229,43.031,21453.0
2017-05-02 11:50:00,52.81,52.87,52.81,52.86,30349.0,43.0229,43.0718,43.0229,43.0636,30349.0
2017-05-02 12:00:00,52.86,52.9,52.84,52.88,34602.0,43.0636,43.0962,43.0473,43.0799,34602.0
2017-05-02 12:10:00,52.87,52.94,52.87,52.93,26949.0,43.0718,43.1288,43.0718,43.1206,26949.0
2017-05-02 12:20:00,52.94,52.98,52.93,52.97,22120.0,43.1288,43.1614,43.1206,43.1532,22120.0
2017-05-02 12:30:00,52.97,53.01,52.96,53.01,26683.0,43.1532,43.1858,43.1451,43.1858,26683.0
2017-05-02 12:40:00,53.01,53.01,52.96,52.96,22025.0,43.1858,43.1858,43.1451,43.1451,22025.0
2017-05-02 12:50:00,52.96,52.96,52.92,52.94,33084.0,43.1451,43.1451,43.1125,43.1288,33084.0
2017-05-02 13:00:00,52.94,52.98,52.93,52.97,38798.0,43.1288,43.1614,43.1206,43.1532,38798.0
2017-05-02 13:10:00,52.97,52.99,52.95,52.98,25159.0,43.1532,43.1695,43.1369,43.1614,25159.0
2017-05-02 13:20:00,52.98,52.99,52.96,52.98,32419.0,43.1614,43.1695,43.1451,43.1614,32419.0
2017-05-02 13:30:00,52.98,53.0,52.96,52.96,27503.0,43.1614,43.1777,43.1451,43.1451,27503.0
2017-05-02 13:40:00,52.96,52.97,52.88,52.91,47312.0,43.1451,43.1532,43.0799,43.1043,47312.0
2017-05-02 13:50:00,52.91,52.95,52.91,52.93,30866.0,43.1043,43.1369,43.1043,43.1206,30866.0
2017-05-02 14:00:00,52.93,52.94,52.9,52.91,27987.0,43.1206,43.1288,43.0962,43.1043,27987.0
2017-05-02 14:10:00,52.91,52.94,52.86,52.86,38655.0,43.1043,43.1288,43.0636,43.0636,38655.0
2017-05-02 14:20:00,52.87,52.87,52.84,52.84,46608.0,43.0718,43.0718,43.0473,43.0473,46608.0
2017-05-02 14:30:00,52.85,52.87,52.83,52.85,29142.0,43.0555,43.0718,43.0392,43.0555,29142.0
2017-05-02 14:40:00,52.85,52.88,52.83,52.84,40347.0,43.0555,43.0799,43.0392,43.0473,40347.0
2017-05-02 14:50:00,52.83,52.85,52.8,52.8,46657.0,43.0392,43.0555,43.0147,43.0147,46657.0
2017-05-02 15:00:00,52.8,52.83,52.79,52.83,35061.0,43.0147,43.0392,43.0066,43.0392,35061.0
2017-05-02 15:10:00,52.82,52.85,52.81,52.82,32948.0,43.031,43.0555,43.0229,43.031,32948.0
2017-05-02 15:20:00,52.82,52.84,52.81,52.82,42430.0,43.031,43.0473,43.0229,43.031,42430.0
2017-05-02 15:30:00,52.82,52.84,52.81,52.83,69838.0,43.031,43.0473,43.0229,43.0392,69838.0
2017-05-02 15:40:00,52.83,52.84,52.82,52.84,69123.0,43.0392,43.0473,43.031,43.0473,69123.0
2017-05-02 15:50:00,52.84,52.9,52.84,52.87,243484.0,43.0473,43.0962,43.0473,43.0718,243484.0
2017-05-03 09:30:00,52.84,52.99,52.81,52.98,67824.0,43.0473,43.1695,43.0229,43.1614,67824.0
2017-05-03 09:40:00,52.98,53.05,52.92,52.95,37294.0,43.1614,43.2184,43.1125,43.1369,37294.0
2017-05-03 09:50:00,52.96,52.97,52.8,52.86,28995.0,43.1451,43.1532,43.0147,43.0636,28995.0
2017-05-03 10:00:00,52.88,52.9,52.75,52.75,24921.0,43.0799,43.0962,42.974,42.974,24921.0
2017-05-03 10:10:00,52.76,52.8,52.75,52.77,39359.0,42.9821,43.0147,42.974,42.9903,39359.0
2017-05-03 10:20:00,52.76,52.77,52.72,52.76,27875.0,42.9821,42.9903,42.9496,42.9821,27875.0
2017-05-03 10:30:00,52.75,52.75,52.67,52.68,39339.0,42.974,42.974,42.9088,42.917,39339.0
2017-05-03 10:40:00,52.69,52.69,52.58,52.61,48229.0,42.9251,42.9251,42.8355,42.8599,48229.0
2017-05-03 10:50:00,52.61,52.61,52.5,52.55,70017.0,42.8599,42.8599,42.7703,42.8111,70017.0
2017-05-03 11:00:00,52.55,52.67,52.55,52.66,57781.0,42.8111,42.9088,42.8111,42.9007,57781.0
2017-05-03 11:10:00,52.66,52.75,52.61,52.74,59432.0,42.9007,42.974,42.8599,42.9658,59432.0
2017-05-03 11:20:00,52.74,52.78,52.71,52.74,26081.0,42.9658,42.9984,42.9414,42.9658,26081.0
2017-05-03 11:30:00,52.75,52.77,52.71,52.72,25589.0,42.974,42.9903,42.9414,42.9496,25589.0
2017-05-03 11:40:00,52.72,52.76,52.71,52.75,25467.0,42.9496,42.9821,42.9414,42.974,25467.0
2017-05-03 11:50:00,52.76,52.82,52.75,52.79,26803.0,42.9821,43.031,42.974,43.0066,26803.0
2017-05-03 12:00:00,52.8,52.81,52.77,52.79,21981.0,43.0147,43.0229,42.9903,43.0066,21981.0
2017-05-03 12:10:00,52.79,52.79,52.74,52.76,22706.0,43.0066,43.0066,42.9658,42.9821,22706.0
2017-05-03 12:20:00,52.76,52.78,52.76,52.78,13469.0,42.9821,42.9984,42.9821,42.9984,13469.0
2017-05-03 12:30:00,52.78,52.81,52.75,52.8,24625.0,42.9984,43.0229,42.974,43.0147,24625.0
2017-05-03 12:40:00,52.79,52.82,52.75,52.81,24379.0,43.0066,43.031,42.974,43.0229,24379.0
2017-05-03 12:50:00,52.81,52.9,52.81,52.89,34816.0,43.0229,43.0962,43.0229,43.088,34816.0
2017-05-03 13:00:00,52.89,52.89,52.84,52.85,24539.0,43.088,43.088,43.0473,43.0555,24539.0
2017-05-03 13:10:00,52.85,52.86,52.84,52.86,17135.0,43.0555,43.0636,43.0473,43.0636,17135.0
2017-05-03 13:20:00,52.86,52.93,52.86,52.9,53393.0,43.0636,43.1206,43.0636,43.0962,53393.0
2017-05-03 13:30:00,52.91,52.92,52.85,52.87,66465.0,43.1043,43.1125,43.0555,43.0718,66465.0
2017-05-03 13:40:00,52.88,52.89,52.83,52.83,31671.0,43.0799,43.088,43.0392,43.0392,31671.0
2017-05-03 13:50:00,52.83,52.86,52.83,52.86,33567.0,43.0392,43.0636,43.0392,43.0636,33567.0
2017-05-03 14:00:00,52.85,52.85,52.74,52.78,68672.0,43.0555,43.0555,42.9658,42.9984,68672.0
2017-05-03 14:10:00,52.77,52.86,52.75,52.76,58007.0,42.9903,43.0636,42.974,42.9821,58007.0
2017-05-03 14:20:00,52.77,52.77,52.72,52.72,20050.0,42.9903,42.9903,42.9496,42.9496,20050.0
2017-05-03 14:30:00,52.72,52.78,52.72,52.77,36108.0,42.9496,42.9984,42.9496,42.9903,36108.0
2017-05-03 14:40:00,52.77,52.8,52.76,52.8,45512.0,42.9903,43.0147,42.9821,43.0147,45512.0
2017-05-03 14:50:00,52.8,52.86,52.8,52.84,39858.0,43.0147,43.0636,43.0147,43.0473,39858.0
2017-05-03 15:00:00,52.84,52.91,52.84,52.87,53490.0,43.0473,43.1043,43.0473,43.0718,53490.0
2017-05-03 15:10:00,52.88,52.91,52.87,52.87,51816.0,43.0799,43.1043,43.0718,43.0718,51816.0
2017-05-03 15:20:00,52.88,52.91,52.84,52.88,55164.0,43.0799,43.1043,43.0473,43.0799,55164.0
2017-05-03 15:30:00,52.88,52.97,52.87,52.96,72199.0,43.0799,43.1532,43.0718,43.1451,72199.0
2017-05-03 15:40:00,52.96,52.97,52.93,52.96,75036.0,43.1451,43.1532,43.1206,43.1451,75036.0
2017-05-03 15:50:00,52.95,53.0,52.91,52.92,215592.0,43.1369,43.1777,43.1043,43.1125,215592.0
2017-05-04 09:30:00,53.51,54.16,53.43,54.16,184495.0,43.5931,44.1227,43.528,44.1227,184495.0
2017-05-04 09:40:00,54.14,54.38,54.12,54.33,145199.0,44.1064,44.3019,44.0901,44.2612,145199.0
2017-05-04 09:50:00,54.31,54.32,54.0,54.05,70456.0,44.2449,44.253,43.9923,44.0331,70456.0
2017-05-04 10:00:00,54.07,54.13,54.01,54.08,99104.0,44.0494,44.0982,44.0005,44.0575,99104.0
2017-05-04 10:10:00,54.09,54.11,53.97,53.98,68019.0,44.0657,44.0819,43.9679,43.976,68019.0
2017-05-04 10:20:00,53.99,53.99,53.91,53.95,68927.0,43.9842,43.9842,43.919,43.9516,68927.0
2017-05-04 10:30:00,53.95,54.09,53.92,54.0,200524.0,43.9516,44.0657,43.9272,43.9923,200524.0
2017-05-04 10:40:00,53.99,54.14,53.97,54.12,115900.0,43.9842,44.1064,43.9679,44.0901,115900.0
2017-05-04 10:50:00,54.11,54.2,53.98,54.07,203542.0,44.0819,44.1553,43.976,44.0494,203542.0
2017-05-04 11:00:00,54.08,54.15,54.06,54.1,90128.0,44.0575,44.1145,44.0412,44.0738,90128.0
2017-05-04 11:10:00,54.09,54.15,54.07,54.13,89404.0,44.0657,44.1145,44.0494,44.0982,89404.0
2017-05-04 11:20:00,54.13,54.16,53.98,54.0,68017.0,44.0982,44.1227,43.976,43.9923,68017.0
2017-05-04 11:30:00,54.0,54.11,53.99,54.1,76738.0,43.9923,44.0819,43.9842,44.0738,76738.0
2017-05-04 11:40:00,54.09,54.21,54.09,54.19,52212.0,44.0657,44.1634,44.0657,44.1471,52212.0
2017-05-04 11:50:00,54.19,54.19,54.08,54.08,63207.0,44.1471,44.1471,44.0575,44.0575,63207.0
2017-05-04 12:00:00,54.08,54.12,53.97,54.0,96225.0,44.0575,44.0901,43.9679,43.9923,96225.0
2017-05-04 12:10:00,54.0,54.05,53.95,53.96,71679.0,43.9923,44.0331,43.9516,43.9597,71679.0
2017-05-04 12:20:00,53.96,54.03,53.88,54.01,105382.0,43.9597,44.0168,43.8946,44.0005,105382.0
2017-05-04 12:30:00,54.01,54.04,53.93,54.01,50143.0,44.0005,44.0249,43.9353,44.0005,50143.0
2017-05-04 12:40:00,54.01,54.07,53.98,54.03,35864.0,44.0005,44.0494,43.976,44.0168,35864.0
2017-05-04 12:50:00,54.04,54.21,54.03,54.18,55957.0,44.0249,44.1634,44.0168,44.139,55957.0
2017-05-04 13:00:00,54.18,54.23,54.14,54.17,94119.0,44.139,44.1797,44.1064,44.1308,94119.0
2017-05-04 13:10:00,54.17,54.22,54.1,54.17,107768.0,44.1308,44.1716,44.0738,44.1308,107768.0
2017-05-04 13:20:00,54.16,54.3,54.16,54.26,76766.0,44.1227,44.2367,44.1227,44.2041,76766.0
2017-05-04 13:30:00,54.26,54.39,54.24,54.38,78272.0,44.2041,44.3101,44.1879,44.3019,78272.0
2017-05-04 13:40:00,54.38,54.43,54.33,54.43,60972.0,44.3019,44.3426,44.2612,44.3426,60972.0
2017-05-04 13:50:00,54.43,54.43,54.38,54.41,85105.0,44.3426,44.3426,44.3019,44.3263,85105.0
2017-05-04 14:00:00,54.41,54.42,54.33,54.35,51839.0,44.3263,44.3345,44.2612,44.2775,51839.0
2017-05-04 14:10:00,54.35,54.4,54.32,54.35,90145.0,44.2775,44.3182,44.253,44.2775,90145.0
2017-05-04 14:20:00,54.35,54.4,54.28,54.4,80509.0,44.2775,44.3182,44.2204,44.3182,80509.0
2017-05-04 14:30:00,54.39,54.46,54.38,54.45,64218.0,44.3101,44.3671,44.3019,44.3589,64218.0
2017-05-04 14:40:00,54.46,54.52,54.42,54.5,78478.0,44.3671,44.416,44.3345,44.3997,78478.0
2017-05-04 14:50:00,54.5,54.52,54.37,54.39,77349.0,44.3997,44.416,44.2938,44.3101,77349.0
2017-05-04 15:00:00,54.39,54.49,54.39,54.47,91581.0,44.3101,44.3915,44.3101,44.3752,91581.0
2017-05-04 15:10:00,54.48,54.52,54.47,54.47,122616.0,44.3834,44.416,44.3752,44.3752,122616.0
2017-05-04 15:20:00,54.47,54.54,54.47,54.5,102691.0,44.3752,44.4323,44.3752,44.3997,102691.0
2017-05-04 15:30:00,54.5,54.56,54.5,54.56,108737.0,44.3997,44.4486,44.3997,44.4486,108737.0
2017-05-04 15:40:00,54.55,54.59,54.53,54.59,177040.0,44.4404,44.473,44.4241,44.473,177040.0
2017-05-04 15:50:00,54.59,54.63,54.55,54.62,356336.0,44.473,44.5056,44.4404,44.4974,356336.0
2017-05-05 09:30:00,54.78,54.94,54.66,54.9,97469.0,44.6278,44.7581,44.53,44.7255,97469.0
2017-05-05 09:40:00,54.9,55.1,54.89,55.02,104375.0,44.7255,44.8885,44.7174,44.8233,104375.0
2017-05-05 09:50:00,55.02,55.02,54.84,54.84,62102.0,44.8233,44.8233,44.6767,44.6767,62102.0
2017-05-05 10:00:00,54.84,54.88,54.8,54.87,82834.0,44.6767,44.7092,44.6441,44.7011,82834.0
2017-05-05 10:10:00,54.86,55.03,54.85,54.95,92429.0,44.693,44.8314,44.6848,44.7663,92429.0
2017-05-05 10:20:00,54.94,54.99,54.9,54.94,96726.0,44.7581,44.7989,44.7255,44.7581,96726.0
2017-05-05 10:30:00,54.95,54.99,54.88,54.89,76149.0,44.7663,44.7989,44.7092,44.7174,76149.0
2017-05-05 10:40:00,54.89,54.9,54.83,54.84,108003.0,44.7174,44.7255,44.6685,44.6767,108003.0
2017-05-05 10:50:00,54.84,54.87,54.78,54.86,65328.0,44.6767,44.7011,44.6278,44.693,65328.0
2017-05-05 11:00:00,54.87,54.92,54.85,54.86,57111.0,44.7011,44.7418,44.6848,44.693,57111.0
2017-05-05 11:10:00,54.85,54.9,54.83,54.88,54523.0,44.6848,44.7255,44.6685,44.7092,54523.0
2017-05-05 11:20:00,54.87,54.88,54.83,54.83,64359.0,44.7011,44.7092,44.6685,44.6685,64359.0
2017-05-05 11:30:00,54.83,54.85,54.8,54.83,45875.0,44.6685,44.6848,44.6441,44.6685,45875.0
2017-05-05 11:40:00,54.82,54.88,54.8,54.87,45419.0,44.6604,44.7092,44.6441,44.7011,45419.0
2017-05-05 11:50:00,54.87,54.92,54.86,54.92,44043.0,44.7011,44.7418,44.693,44.7418,44043.0
2017-05-05 12:00:00,54.92,54.94,54.91,54.93,39500.0,44.7418,44.7581,44.7337,44.75,39500.0
2017-05-05 12:10:00,54.92,54.95,54.9,54.91,79859.0,44.7418,44.7663,44.7255,44.7337,79859.0
2017-05-05 12:20:00,54.9,54.91,54.88,54.89,32277.0,44.7255,44.7337,44.7092,44.7174,32277.0
2017-05-05 12:30:00,54.89,54.95,54.86,54.95,58067.0,44.7174,44.7663,44.693,44.7663,58067.0
2017-05-05 12:40:00,54.95,54.99,54.93,54.98,110108.0,44.7663,44.7989,44.75,44.7907,110108.0
2017-05-05 12:50:00,54.99,55.03,54.96,55.03,62969.0,44.7989,44.8314,44.7744,44.8314,62969.0
2017-05-05 13:00:00,55.03,55.09,55.02,55.08,76523.0,44.8314,44.8803,44.8233,44.8722,76523.0
2017-05-05 13:10:00,55.07,55.09,55.06,55.08,49801.0,44.864,44.8803,44.8559,44.8722,49801.0
2017-05-05 13:20:00,55.08,55.25,55.07,55.2,101831.0,44.8722,45.0107,44.864,44.9699,101831.0
2017-05-05 13:30:00,55.2,55.24,55.17,55.23,131930.0,44.9699,45.0025,44.9455,44.9944,131930.0
2017-05-05 13:40:00,55.23,55.29,55.2,55.29,104645.0,44.9944,45.0433,44.9699,45.0433,104645.0
2017-05-05 13:50:00,55.28,55.29,55.18,55.28,74249.0,45.0351,45.0433,44.9536,45.0351,74249.0
2017-05-05 14:00:00,55.28,55.33,55.22,55.22,73180.0,45.0351,45.0758,44.9862,44.9862,73180.0
2017-05-05 14:10:00,55.22,55.27,55.21,55.24,81412.0,44.9862,45.027,44.9781,45.0025,81412.0
2017-05-05 14:20:00,55.24,55.27,55.23,55.27,69144.0,45.0025,45.027,44.9944,45.027,69144.0
2017-05-05 14:30:00,55.28,55.3,55.2,55.2,107666.0,45.0351,45.0514,44.9699,44.9699,107666.0
2017-05-05 14:40:00,55.2,55.24,55.14,55.22,75107.0,44.9699,45.0025,44.9211,44.9862,75107.0
2017-05-05 14:50:00,55.22,55.32,55.18,55.23,216740.0,44.9862,45.0677,44.9536,44.9944,216740.0
2017-05-05 15:00:00,55.23,55.24,55.16,55.16,98702.0,44.9944,45.0025,44.9374,44.9374,98702.0
2017-05-05 15:10:00,55.17,55.2,55.16,55.19,77309.0,44.9455,44.9699,44.9374,44.9618,77309.0
2017-05-05 15:20:00,55.2,55.3,55.19,55.27,119620.0,44.9699,45.0514,44.9618,45.027,119620.0
2017-05-05 15:30:00,55.28,55.35,55.27,55.35,172553.0,45.0351,45.0921,45.027,45.0921,172553.0
2017-05-05 15:40:00,55.35,55.38,55.32,55.33,280815.0,45.0921,45.1166,45.0677,45.0758,280815.0
2017-05-05 15:50:00,55.33,55.34,55.28,55.33,520727.0,45.0758,45.084,45.0351,45.0758,520727.0
2017-05-08 09:30:00,54.48,55.21,54.01,54.55,196375.0,44.3834,44.9781,44.0005,44.4404,196375.0
2017-05-08 09:40:00,54.55,54.95,54.46,54.87,117686.0,44.4404,44.7663,44.3671,44.7011,117686.0
2017-05-08 09:50:00,54.88,55.4,54.76,55.36,149609.0,44.7092,45.1329,44.6115,45.1003,149609.0
2017-05-08 10:00:00,55.35,55.72,55.27,55.71,185519.0,45.0921,45.3936,45.027,45.3854,185519.0
2017-05-08 10:10:00,55.69,55.96,55.63,55.88,233898.0,45.3691,45.5891,45.3203,45.5239,233898.0
2017-05-08 10:20:00,55.87,56.1,55.76,55.77,180692.0,45.5158,45.7031,45.4262,45.4343,180692.0
2017-05-08 10:30:00,55.78,55.93,55.53,55.67,136105.0,45.4425,45.5647,45.2388,45.3528,136105.0
2017-05-08 10:40:00,55.68,55.74,55.51,55.51,95976.0,45.361,45.4099,45.2225,45.2225,95976.0
2017-05-08 10:50:00,55.51,55.58,55.39,55.49,76670.0,45.2225,45.2795,45.1247,45.2062,76670.0
2017-05-08 11:00:00,55.5,55.5,55.29,55.43,87593.0,45.2143,45.2143,45.0433,45.1573,87593.0
2017-05-08 11:10:00,55.44,55.47,55.27,55.28,121574.0,45.1655,45.1899,45.027,45.0351,121574.0
2017-05-08 11:20:00,55.29,55.49,55.27,55.47,100178.0,45.0433,45.2062,45.027,45.1899,100178.0
2017-05-08 11:30:00,55.47,55.59,55.45,55.55,89698.0,45.1899,45.2877,45.1736,45.2551,89698.0
2017-05-08 11:40:00,55.55,55.55,55.44,55.53,36061.0,45.2551,45.2551,45.1655,45.2388,36061.0
2017-05-08 11:50:00,55.53,55.53,55.27,55.32,49740.0,45.2388,45.2388,45.027,45.0677,49740.0
2017-05-08 12:00:00,55.31,55.34,55.22,55.24,36885.0,45.0596,45.084,44.9862,45.0025,36885.0
2017-05-08 12:10:00,55.25,55.26,55.19,55.2,44272.0,45.0107,45.0188,44.9618,44.9699,44272.0
2017-05-08 12:20:00,55.19,55.24,55.18,55.19,37783.0,44.9618,45.0025,44.9536,44.9618,37783.0
2017-05-08 12:30:00,55.19,55.2,55.14,55.19,33067.0,44.9618,44.9699,44.9211,44.9618,33067.0
2017-05-08 12:40:00,55.2,55.2,55.1,55.19,32544.0,44.9699,44.9699,44.8885,44.9618,32544.0
2017-05-08 12:50:00,55.2,55.2,55.19,55.19,15657.0,44.9699,44.9699,44.9618,44.9618,15657.0
2017-05-08 13:00:00,55.2,55.27,55.11,55.11,49884.0,44.9699,45.027,44.8966,44.8966,49884.0
2017-05-08 13:10:00,55.1,55.25,55.1,55.17,46137.0,44.8885,45.0107,44.8885,44.9455,46137.0
2017-05-08 13:20:00,55.18,55.34,55.15,55.34,53159.0,44.9536,45.084,44.9292,45.084,53159.0
2017-05-08 13:30:00,55.31,55.31,55.27,55.28,15971.0,45.0596,45.0596,45.027,45.0351,15971.0
2017-05-08 13:40:00,55.28,55.28,55.16,55.16,42911.0,45.0351,45.0351,44.9374,44.9374,42911.0
2017-05-08 13:50:00,55.16,55.25,55.09,55.14,49737.0,44.9374,45.0107,44.8803,44.9211,49737.0
2017-05-08 14:00:00,55.14,55.16,55.03,55.06,45527.0,44.9211,44.9374,44.8314,44.8559,45527.0
2017-05-08 14:10:00,55.05,55.14,55.04,55.05,38052.0,44.8477,44.9211,44.8396,44.8477,38052.0
2017-05-08 14:20:00,55.06,55.15,55.05,55.07,33953.0,44.8559,44.9292,44.8477,44.864,33953.0
2017-05-08 14:30:00,55.07,55.08,54.96,54.97,37232.0,44.864,44.8722,44.7744,44.7826,37232.0
2017-05-08 14:40:00,54.97,55.1,54.97,55.02,63295.0,44.7826,44.8885,44.7826,44.8233,63295.0
2017-05-08 14:50:00,55.02,55.02,54.93,54.94,54740.0,44.8233,44.8233,44.75,44.7581,54740.0
2017-05-08 15:00:00,54.95,55.01,54.94,54.98,58343.0,44.7663,44.8152,44.7581,44.7907,58343.0
2017-05-08 15:10:00,54.98,55.07,54.97,55.05,45005.0,44.7907,44.864,44.7826,44.8477,45005.0
2017-05-08 15:20:00,55.05,55.14,55.04,55.08,76469.0,44.8477,44.9211,44.8396,44.8722,76469.0
2017-05-08 15:30:00,55.08,55.09,54.97,54.97,83767.0,44.8722,44.8803,44.7826,44.7826,83767.0
2017-05-08 15:40:00,54.98,54.98,54.82,54.86,117810.0,44.7907,44.7907,44.6604,44.693,117810.0
2017-05-08 15:50:00,54.85,54.97,54.85,54.9,292994.0,44.6848,44.7826,44.6848,44.7255,292994.0
2017-05-09 09:30:00,55.0,55.22,54.94,55.0,113938.0,44.807,44.9862,44.7581,44.807,113938.0
2017-05-09 09:40:00,55.01,55.07,54.94,54.95,80147.0,44.8152,44.864,44.7581,44.7663,80147.0
2017-05-09 09:50:00,54.97,55.04,54.9,54.99,126429.0,44.7826,44.8396,44.7255,44.7989,126429.0
2017-05-09 10:00:00,54.99,54.99,54.82,54.86,50363.0,44.7989,44.7989,44.6604,44.693,50363.0
2017-05-09 10:10:00,54.87,54.98,54.84,54.94,76452.0,44.7011,44.7907,44.6767,44.7581,76452.0
2017-05-09 10:20:00,54.93,55.04,54.87,55.04,35403.0,44.75,44.8396,44.7011,44.8396,35403.0
2017-05-09 10:30:00,55.04,55.04,54.95,55.0,53369.0,44.8396,44.8396,44.7663,44.807,53369.0
2017-05-09 10:40:00,55.0,55.03,54.95,54.96,36349.0,44.807,44.8314,44.7663,44.7744,36349.0
2017-05-09 10:50:00,54.96,55.0,54.95,55.0,35364.0,44.7744,44.807,44.7663,44.807,35364.0
2017-05-09 11:00:00,55.01,55.09,54.99,55.09,31229.0,44.8152,44.8803,44.7989,44.8803,31229.0
2017-05-09 11:10:00,55.09,55.1,55.04,55.07,31446.0,44.8803,44.8885,44.8396,44.864,31446.0
2017-05-09 11:20:00,55.07,55.14,55.02,55.13,36855.0,44.864,44.9211,44.8233,44.9129,36855.0
2017-05-09 11:30:00,55.13,55.17,55.09,55.16,31905.0,44.9129,44.9455,44.8803,44.9374,31905.0
2017-05-09 11:40:00,55.16,55.17,55.1,55.12,34933.0,44.9374,44.9455,44.8885,44.9048,34933.0
2017-05-09 11:50:00,55.11,55.19,55.07,55.11,42085.0,44.8966,44.9618,44.864,44.8966,42085.0
2017-05-09 12:00:00,55.11,55.11,55.05,55.05,18024.0,44.8966,44.8966,44.8477,44.8477,18024.0
2017-05-09 12:10:00,55.05,55.06,55.03,55.05,22753.0,44.8477,44.8559,44.8314,44.8477,22753.0
2017-05-09 12:20:00,55.05,55.05,54.94,54.96,34879.0,44.8477,44.8477,44.7581,44.7744,34879.0
2017-05-09 12:30:00,54.95,55.02,54.91,54.96,76926.0,44.7663,44.8233,44.7337,44.7744,76926.0
2017-05-09 12:40:00,54.95,55.01,54.94,54.98,26780.0,44.7663,44.8152,44.7581,44.7907,26780.0
2017-05-09 12:50:00,54.98,55.03,54.96,54.99,29992.0,44.7907,44.8314,44.7744,44.7989,29992.0
2017-05-09 13:00:00,54.99,55.05,54.95,55.04,54254.0,44.7989,44.8477,44.7663,44.8396,54254.0
2017-05-09 13:10:00,55.04,55.05,54.92,54.95,44833.0,44.8396,44.8477,44.7418,44.7663,44833.0
2017-05-09 13:20:00,54.95,54.95,54.84,54.87,36923.0,44.7663,44.7663,44.6767,44.7011,36923.0
2017-05-09 13:30:00,54.88,54.92,54.86,54.91,42877.0,44.7092,44.7418,44.693,44.7337,42877.0
2017-05-09 13:40:00,54.91,54.98,54.91,54.97,40415.0,44.7337,44.7907,44.7337,44.7826,40415.0
2017-05-09 13:50:00,54.98,54.98,54.91,54.98,48960.0,44.7907,44.7907,44.7337,44.7907,48960.0
2017-05-09 14:00:00,54.98,54.99,54.94,54.96,45118.0,44.7907,44.7989,44.7581,44.7744,45118.0
2017-05-09 14:10:00,54.96,54.97,54.89,54.9,58070.0,44.7744,44.7826,44.7174,44.7255,58070.0
2017-05-09 14:20:00,54.9,54.9,54.84,54.88,47027.0,44.7255,44.7255,44.6767,44.7092,47027.0
2017-05-09 14:30:00,54.88,54.92,54.87,54.89,70021.0,44.7092,44.7418,44.7011,44.7174,70021.0
2017-05-09 14:40:00,54.89,54.91,54.82,54.83,89473.0,44.7174,44.7337,44.6604,44.6685,89473.0
2017-05-09 14:50:00,54.82,54.88,54.81,54.88,75203.0,44.6604,44.7092,44.6522,44.7092,75203.0
2017-05-09 15:00:00,54.88,54.95,54.84,54.95,79350.0,44.7092,44.7663,44.6767,44.7663,79350.0
2017-05-09 15:10:00,54.95,54.96,54.9,54.91,69816.0,44.7663,44.7744,44.7255,44.7337,69816.0
2017-05-09 15:20:00,54.9,54.96,54.88,54.94,117248.0,44.7255,44.7744,44.7092,44.7581,117248.0
2017-05-09 15:30:00,54.94,54.95,54.87,54.88,135386.0,44.7581,44.7663,44.7011,44.7092,135386.0
2017-05-09 15:40:00,54.87,54.9,54.82,54.9,148355.0,44.7011,44.7255,44.6604,44.7255,148355.0
2017-05-09 15:50:00,54.9,54.92,54.89,54.92,291251.0,44.7255,44.7418,44.7174,44.7418,291251.0
2017-05-10 09:30:00,54.83,54.92,54.67,54.86,88177.0,44.6685,44.7418,44.5382,44.693,88177.0
2017-05-10 09:40:00,54.84,54.94,54.82,54.88,85915.0,44.6767,44.7581,44.6604,44.7092,85915.0
2017-05-10 09:50:00,54.89,55.06,54.89,55.02,39136.0,44.7174,44.8559,44.7174,44.8233,39136.0
2017-05-10 10:00:00,55.01,55.07,54.97,55.04,40880.0,44.8152,44.864,44.7826,44.8396,40880.0
2017-05-10 10:10:00,55.04,55.12,55.0,55.07,48353.0,44.8396,44.9048,44.807,44.864,48353.0
2017-05-10 10:20:00,55.07,55.11,55.01,55.03,34352.0,44.864,44.8966,44.8152,44.8314,34352.0
2017-05-10 10:30:00,55.02,55.03,54.88,54.88,40911.0,44.8233,44.8314,44.7092,44.7092,40911.0
2017-05-10 10:40:00,54.88,54.94,54.88,54.94,33918.0,44.7092,44.7581,44.7092,44.7581,33918.0
2017-05-10 10:50:00,54.94,54.96,54.84,54.88,62811.0,44.7581,44.7744,44.6767,44.7092,62811.0
2017-05-10 11:00:00,54.87,54.92,54.82,54.87,42130.0,44.7011,44.7418,44.6604,44.7011,42130.0
2017-05-10 11:10:00,54.87,54.93,54.86,54.87,33393.0,44.7011,44.75,44.693,44.7011,33393.0
2017-05-10 11:20:00,54.86,54.87,54.78,54.81,52665.0,44.693,44.7011,44.6278,44.6522,52665.0
2017-05-10 11:30:00,54.81,54.86,54.77,54.86,37167.0,44.6522,44.693,44.6196,44.693,37167.0
2017-05-10 11:40:00,54.86,54.86,54.78,54.8,32044.0,44.693,44.693,44.6278,44.6441,32044.0
2017-05-10 11:50:00,54.8,54.84,54.8,54.81,20204.0,44.6441,44.6767,44.6441,44.6522,20204.0
2017-05-10 12:00:00,54.81,54.83,54.78,54.82,22998.0,44.6522,44.6685,44.6278,44.6604,22998.0
2017-05-10 12:10:00,54.82,54.82,54.75,54.76,30214.0,44.6604,44.6604,44.6033,44.6115,30214.0
2017-05-10 12:20:00,54.77,54.78,54.74,54.77,38411.0,44.6196,44.6278,44.5952,44.6196,38411.0
2017-05-10 12:30:00,54.77,54.8,54.76,54.78,25465.0,44.6196,44.6441,44.6115,44.6278,25465.0
2017-05-10 12:40:00,54.79,54.82,54.78,54.78,22666.0,44.6359,44.6604,44.6278,44.6278,22666.0
2017-05-10 12:50:00,54.79,54.8,54.76,54.8,24705.0,44.6359,44.6441,44.6115,44.6441,24705.0
2017-05-10 13:00:00,54.8,54.8,54.7,54.7,56932.0,44.6441,44.6441,44.5626,44.5626,56932.0
2017-05-10 13:10:00,54.7,54.7,54.63,54.63,98476.0,44.5626,44.5626,44.5056,44.5056,98476.0
2017-05-10 13:20:00,54.63,54.64,54.6,54.63,35581.0,44.5056,44.5137,44.4811,44.5056,35581.0
2017-05-10 13:30:00,54.64,54.66,54.59,54.6,42839.0,44.5137,44.53,44.473,44.4811,42839.0
2017-05-10 13:40:00,54.61,54.68,54.6,54.66,39223.0,44.4893,44.5463,44.4811,44.53,39223.0
2017-05-10 13:50:00,54.66,54.69,54.58,54.58,67965.0,44.53,44.5545,44.4648,44.4648,67965.0
2017-05-10 14:00:00,54.57,54.6,54.53,54.55,41493.0,44.4567,44.4811,44.4241,44.4404,41493.0
2017-05-10 14:10:00,54.55,54.65,54.53,54.63,152656.0,44.4404,44.5219,44.4241,44.5056,152656.0
2017-05-10 14:20:00,54.63,54.66,54.63,54.65,41082.0,44.5056,44.53,44.5056,44.5219,41082.0
2017-05-10 14:30:00,54.65,54.66,54.63,54.64,49346.0,44.5219,44.53,44.5056,44.5137,49346.0
2017-05-10 14:40:00,54.64,54.69,54.63,54.69,31668.0,44.5137,44.5545,44.5056,44.5545,31668.0
2017-05-10 14:50:00,54.69,54.71,54.68,54.71,60826.0,44.5545,44.5708,44.5463,44.5708,60826.0
2017-05-10 15:00:00,54.71,54.74,54.68,54.68,66320.0,44.5708,44.5952,44.5463,44.5463,66320.0
2017-05-10 15:10:00,54.69,54.71,54.66,54.66,54749.0,44.5545,44.5708,44.53,44.53,54749.0
2017-05-10 15:20:00,54.66,54.66,54.58,54.58,78933.0,44.53,44.53,44.4648,44.4648,78933.0
2017-05-10 15:30:00,54.58,54.62,54.52,54.62,103318.0,44.4648,44.4974,44.416,44.4974,103318.0
2017-05-10 15:40:00,54.62,54.62,54.56,54.56,101346.0,44.4974,44.4974,44.4486,44.4486,101346.0
2017-05-10 15:50:00,54.57,54.61,54.51,54.55,436099.0,44.4567,44.4893,44.4078,44.4404,436099.0
2017-05-11 09:30:00,54.37,54.61,54.21,54.57,60740.0,44.2938,44.4893,44.1634,44.4567,60740.0
2017-05-11 09:40:00,54.58,54.63,54.49,54.63,59908.0,44.4648,44.5056,44.3915,44.5056,59908.0
2017-05-11 09:50:00,54.63,54.8,54.54,54.75,89527.0,44.5056,44.6441,44.4323,44.6033,89527.0
2017-05-11 10:00:00,54.76,54.9,54.7,54.88,59820.0,44.6115,44.7255,44.5626,44.7092,59820.0
2017-05-11 10:10:00,54.87,54.93,54.8,54.8,47291.0,44.7011,44.75,44.6441,44.6441,47291.0
2017-05-11 10:20:00,54.82,54.93,54.78,54.93,68611.0,44.6604,44.75,44.6278,44.75,68611.0
2017-05-11 10:30:00,54.93,54.96,54.83,54.96,78178.0,44.75,44.7744,44.6685,44.7744,78178.0
2017-05-11 10:40:00,54.96,55.0,54.94,54.99,57295.0,44.7744,44.807,44.7581,44.7989,57295.0
2017-05-11 10:50:00,54.99,55.0,54.92,54.99,39026.0,44.7989,44.807,44.7418,44.7989,39026.0
2017-05-11 11:00:00,54.99,55.07,54.96,54.97,65233.0,44.7989,44.864,44.7744,44.7826,65233.0
2017-05-11 11:10:00,54.98,55.02,54.95,55.02,50038.0,44.7907,44.8233,44.7663,44.8233,50038.0
2017-05-11 11:20:00,55.02,55.03,54.92,54.94,36098.0,44.8233,44.8314,44.7418,44.7581,36098.0
2017-05-11 11:30:00,54.95,55.0,54.91,54.92,51216.0,44.7663,44.807,44.7337,44.7418,51216.0
2017-05-11 11:40:00,54.92,54.92,54.83,54.84,19068.0,44.7418,44.7418,44.6685,44.6767,19068.0
2017-05-11 11:50:00,54.84,54.84,54.79,54.81,16044.0,44.6767,44.6767,44.6359,44.6522,16044.0
2017-05-11 12:00:00,54.81,54.83,54.78,54.79,22389.0,44.6522,44.6685,44.6278,44.6359,22389.0
2017-05-11 12:10:00,54.79,54.85,54.76,54.85,40857.0,44.6359,44.6848,44.6115,44.6848,40857.0
2017-05-11 12:20:00,54.85,54.85,54.8,54.8,12400.0,44.6848,44.6848,44.6441,44.6441,12400.0
2017-05-11 12:30:00,54.81,54.84,54.8,54.8,20442.0,44.6522,44.6767,44.6441,44.6441,20442.0
2017-05-11 12:40:00,54.8,54.84,54.79,54.83,21149.0,44.6441,44.6767,44.6359,44.6685,21149.0
2017-05-11 12:50:00,54.82,54.87,54.82,54.85,31422.0,44.6604,44.7011,44.6604,44.6848,31422.0
2017-05-11 13:00:00,54.84,54.88,54.82,54.86,32167.0,44.6767,44.7092,44.6604,44.693,32167.0
2017-05-11 13:10:00,54.86,54.88,54.84,54.84,20699.0,44.693,44.7092,44.6767,44.6767,20699.0
2017-05-11 13:20:00,54.85,54.87,54.8,54.87,36477.0,44.6848,44.7011,44.6441,44.7011,36477.0
2017-05-11 13:30:00,54.86,54.89,54.84,54.89,24894.0,44.693,44.7174,44.6767,44.7174,24894.0
2017-05-11 13:40:00,54.9,54.92,54.89,54.91,14948.0,44.7255,44.7418,44.7174,44.7337,14948.0
2017-05-11 13:50:00,54.9,54.94,54.88,54.94,57803.0,44.7255,44.7581,44.7092,44.7581,57803.0
2017-05-11 14:00:00,54.94,54.99,54.93,54.98,35758.0,44.7581,44.7989,44.75,44.7907,35758.0
2017-05-11 14:10:00,54.98,55.08,54.96,55.08,44978.0,44.7907,44.8722,44.7744,44.8722,44978.0
2017-05-11 14:20:00,55.08,55.22,55.06,55.21,116326.0,44.8722,44.9862,44.8559,44.9781,116326.0
2017-05-11 14:30:00,55.22,55.25,55.16,55.16,62051.0,44.9862,45.0107,44.9374,44.9374,62051.0
2017-05-11 14:40:00,55.17,55.18,55.14,55.16,35700.0,44.9455,44.9536,44.9211,44.9374,35700.0
2017-05-11 14:50:00,55.16,55.16,55.08,55.13,49191.0,44.9374,44.9374,44.8722,44.9129,49191.0
2017-05-11 15:00:00,55.13,55.15,55.1,55.11,102661.0,44.9129,44.9292,44.8885,44.8966,102661.0
2017-05-11 15:10:00,55.1,55.13,55.07,55.08,53678.0,44.8885,44.9129,44.864,44.8722,53678.0
2017-05-11 15:20:00,55.09,55.1,55.05,55.08,51534.0,44.8803,44.8885,44.8477,44.8722,51534.0
2017-05-11 15:30:00,55.08,55.16,55.07,55.13,82709.0,44.8722,44.9374,44.864,44.9129,82709.0
2017-05-11 15:40:00,55.13,55.14,55.08,55.08,80871.0,44.9129,44.9211,44.8722,44.8722,80871.0
2017-05-11 15:50:00,55.09,55.09,54.98,55.01,456509.0,44.8803,44.8803,44.7907,44.8152,456509.0
2017-05-12 09:30:00,54.78,54.97,54.58,54.59,57895.0,44.6278,44.7826,44.4648,44.473,57895.0
2017-05-12 09:40:00,54.59,54.61,54.35,54.41,81644.0,44.473,44.4893,44.2775,44.3263,81644.0
2017-05-12 09:50:00,54.41,54.48,54.31,54.32,55531.0,44.3263,44.3834,44.2449,44.253,55531.0
2017-05-12 10:00:00,54.33,54.39,54.3,54.3,58154.0,44.2612,44.3101,44.2367,44.2367,58154.0
2017-05-12 10:10:00,54.3,54.3,54.19,54.2,73321.0,44.2367,44.2367,44.1471,44.1553,73321.0
2017-05-12 10:20:00,54.2,54.21,54.11,54.12,45601.0,44.1553,44.1634,44.0819,44.0901,45601.0
2017-05-12 10:30:00,54.12,54.18,54.07,54.13,57660.0,44.0901,44.139,44.0494,44.0982,57660.0
2017-05-12 10:40:00,54.14,54.21,54.13,54.2,48586.0,44.1064,44.1634,44.0982,44.1553,48586.0
2017-05-12 10:50:00,54.2,54.26,54.16,54.19,53683.0,44.1553,44.2041,44.1227,44.1471,53683.0
2017-05-12 11:00:00,54.2,54.27,54.17,54.27,42855.0,44.1553,44.2123,44.1308,44.2123,42855.0
2017-05-12 11:10:00,54.27,54.27,54.22,54.25,29079.0,44.2123,44.2123,44.1716,44.196,29079.0
2017-05-12 11:20:00,54.25,54.31,54.23,54.25,36151.0,44.196,44.2449,44.1797,44.196,36151.0
2017-05-12 11:30:00,54.25,54.27,54.22,54.26,30296.0,44.196,44.2123,44.1716,44.2041,30296.0
2017-05-12 11:40:00,54.26,54.27,54.21,54.25,21242.0,44.2041,44.2123,44.1634,44.196,21242.0
2017-05-12 11:50:00,54.26,54.27,54.25,54.25,10585.0,44.2041,44.2123,44.196,44.196,10585.0
2017-05-12 12:00:00,54.25,54.28,54.23,54.23,39726.0,44.196,44.2204,44.1797,44.1797,39726.0
2017-05-12 12:10:00,54.23,54.27,54.23,54.25,17543.0,44.1797,44.2123,44.1797,44.196,17543.0
2017-05-12 12:20:00,54.24,54.25,54.19,54.2,24466.0,44.1879,44.196,44.1471,44.1553,24466.0
2017-05-12 12:30:00,54.2,54.24,54.19,54.23,27306.0,44.1553,44.1879,44.1471,44.1797,27306.0
2017-05-12 12:40:00,54.23,54.23,54.2,54.21,17425.0,44.1797,44.1797,44.1553,44.1634,17425.0
2017-05-12 12:50:00,54.21,54.21,54.14,54.15,16241.0,44.1634,44.1634,44.1064,44.1145,16241.0
2017-05-12 13:00:00,54.14,54.16,54.09,54.09,33455.0,44.1064,44.1227,44.0657,44.0657,33455.0
2017-05-12 13:10:00,54.1,54.1,54.01,54.01,24731.0,44.0738,44.0738,44.0005,44.0005,24731.0
2017-05-12 13:20:00,54.01,54.01,53.93,53.94,33659.0,44.0005,44.0005,43.9353,43.9435,33659.0
2017-05-12 13:30:00,53.93,53.95,53.9,53.91,43511.0,43.9353,43.9516,43.9109,43.919,43511.0
2017-05-12 13:40:00,53.9,53.9,53.83,53.9,48387.0,43.9109,43.9109,43.8538,43.9109,48387.0
2017-05-12 13:50:00,53.9,53.92,53.84,53.86,38242.0,43.9109,43.9272,43.862,43.8783,38242.0
2017-05-12 14:00:00,53.85,53.86,53.78,53.84,51091.0,43.8701,43.8783,43.8131,43.862,51091.0
2017-05-12 14:10:00,53.84,53.84,53.77,53.77,43111.0,43.862,43.862,43.805,43.805,43111.0
2017-05-12 14:20:00,53.77,53.83,53.75,53.83,38174.0,43.805,43.8538,43.7887,43.8538,38174.0
2017-05-12 14:30:00,53.83,53.9,53.81,53.9,61380.0,43.8538,43.9109,43.8375,43.9109,61380.0
2017-05-12 14:40:00,53.9,53.94,53.89,53.9,34082.0,43.9109,43.9435,43.9027,43.9109,34082.0
2017-05-12 14:50:00,53.9,53.94,53.88,53.92,58908.0,43.9109,43.9435,43.8946,43.9272,58908.0
2017-05-12 15:00:00,53.92,53.94,53.9,53.9,61218.0,43.9272,43.9435,43.9109,43.9109,61218.0
2017-05-12 15:10:00,53.9,53.94,53.9,53.9,45519.0,43.9109,43.9435,43.9109,43.9109,45519.0
2017-05-12 15:20:00,53.9,53.92,53.89,53.89,47705.0,43.9109,43.9272,43.9027,43.9027,47705.0
2017-05-12 15:30:00,53.89,53.92,53.88,53.91,68116.0,43.9027,43.9272,43.8946,43.919,68116.0
2017-05-12 15:40:00,53.92,53.97,53.91,53.93,100755.0,43.9272,43.9679,43.919,43.9353,100755.0
2017-05-12 15:50:00,53.93,53.95,53.9,53.94,275921.0,43.9353,43.9516,43.9109,43.9435,275921.0
2017-05-15 09:30:00,53.75,53.96,53.68,53.93,79087.0,43.7887,43.9597,43.7316,43.9353,79087.0
2017-05-15 09:40:00,53.92,53.92,53.8,53.89,42191.0,43.9272,43.9272,43.8294,43.9027,42191.0
2017-05-15 09:50:00,53.9,53.93,53.84,53.84,35502.0,43.9109,43.9353,43.862,43.862,35502.0
2017-05-15 10:00:00,53.85,54.1,53.83,54.1,54706.0,43.8701,44.0738,43.8538,44.0738,54706.0
2017-05-15 10:10:00,54.1,54.17,54.08,54.12,63947.0,44.0738,44.1308,44.0575,44.0901,63947.0
2017-05-15 10:20:00,54.12,54.16,54.04,54.05,33025.0,44.0901,44.1227,44.0249,44.0331,33025.0
2017-05-15 10:30:00,54.05,54.11,54.05,54.1,51381.0,44.0331,44.0819,44.0331,44.0738,51381.0
2017-05-15 10:40:00,54.11,54.11,54.01,54.03,35512.0,44.0819,44.0819,44.0005,44.0168,35512.0
2017-05-15 10:50:00,54.03,54.06,54.0,54.04,45364.0,44.0168,44.0412,43.9923,44.0249,45364.0
2017-05-15 11:00:00,54.04,54.12,54.03,54.1,53906.0,44.0249,44.0901,44.0168,44.0738,53906.0
2017-05-15 11:10:00,54.11,54.12,54.04,54.08,39145.0,44.0819,44.0901,44.0249,44.0575,39145.0
2017-05-15 11:20:00,54.08,54.08,54.02,54.03,38418.0,44.0575,44.0575,44.0086,44.0168,38418.0
2017-05-15 11:30:00,54.03,54.05,54.02,54.05,29329.0,44.0168,44.0331,44.0086,44.0331,29329.0
2017-05-15 11:40:00,54.05,54.05,53.92,53.92,39475.0,44.0331,44.0331,43.9272,43.9272,39475.0
2017-05-15 11:50:00,53.92,54.01,53.92,54.01,27606.0,43.9272,44.0005,43.9272,44.0005,27606.0
2017-05-15 12:00:00,54.0,54.02,53.98,53.99,25091.0,43.9923,44.0086,43.976,43.9842,25091.0
2017-05-15 12:10:00,53.99,54.0,53.98,53.99,19718.0,43.9842,43.9923,43.976,43.9842,19718.0
2017-05-15 12:20:00,53.99,54.04,53.97,54.03,31037.0,43.9842,44.0249,43.9679,44.0168,31037.0
2017-05-15 12:30:00,54.03,54.03,53.99,54.0,18830.0,44.0168,44.0168,43.9842,43.9923,18830.0
2017-05-15 12:40:00,54.01,54.01,53.98,54.0,29919.0,44.0005,44.0005,43.976,43.9923,29919.0
2017-05-15 12:50:00,53.99,54.0,53.98,53.98,22554.0,43.9842,43.9923,43.976,43.976,22554.0
2017-05-15 13:00:00,53.98,53.99,53.96,53.98,28826.0,43.976,43.9842,43.9597,43.976,28826.0
2017-05-15 13:10:00,53.99,54.02,53.99,54.0,33545.0,43.9842,44.0086,43.9842,43.9923,33545.0
2017-05-15 13:20:00,54.0,54.01,53.98,54.0,24874.0,43.9923,44.0005,43.976,43.9923,24874.0
2017-05-15 13:30:00,54.0,54.02,53.97,53.98,28900.0,43.9923,44.0086,43.9679,43.976,28900.0
2017-05-15 13:40:00,53.97,54.0,53.96,53.96,24221.0,43.9679,43.9923,43.9597,43.9597,24221.0
2017-05-15 13:50:00,53.96,53.97,53.94,53.97,22151.0,43.9597,43.9679,43.9435,43.9679,22151.0
2017-05-15 14:00:00,53.96,53.99,53.94,53.98,55962.0,43.9597,43.9842,43.9435,43.976,55962.0
2017-05-15 14:10:00,53.98,53.98,53.95,53.98,39804.0,43.976,43.976,43.9516,43.976,39804.0
2017-05-15 14:20:00,53.98,53.99,53.93,53.95,34100.0,43.976,43.9842,43.9353,43.9516,34100.0
2017-05-15 14:30:00,53.94,53.96,53.93,53.94,29963.0,43.9435,43.9597,43.9353,43.9435,29963.0
2017-05-15 14:40:00,53.94,53.99,53.93,53.98,29081.0,43.9435,43.9842,43.9353,43.976,29081.0
2017-05-15 14:50:00,53.98,54.0,53.94,53.96,41906.0,43.976,43.9923,43.9435,43.9597,41906.0
2017-05-15 15:00:00,53.96,54.0,53.95,53.98,48414.0,43.9597,43.9923,43.9516,43.976,48414.0
2017-05-15 15:10:00,53.98,54.02,53.98,54.02,52348.0,43.976,44.0086,43.976,44.0086,52348.0
2017-05-15 15:20:00,54.02,54.06,54.01,54.03,50739.0,44.0086,44.0412,44.0005,44.0168,50739.0
2017-05-15 15:30:00,54.04,54.07,54.02,54.04,87909.0,44.0249,44.0494,44.0086,44.0249,87909.0
2017-05-15 15:40:00,54.03,54.07,54.02,54.07,88727.0,44.0168,44.0494,44.0086,44.0494,88727.0
2017-05-15 15:50:00,54.06,54.07,54.03,54.03,179212.0,44.0412,44.0494,44.0168,44.0168,179212.0
2017-05-16 09:30:00,54.25,54.41,54.16,54.16,92405.0,44.196,44.3263,44.1227,44.1227,92405.0
2017-05-16 09:40:00,54.17,54.35,54.14,54.34,48946.0,44.1308,44.2775,44.1064,44.2693,48946.0
2017-05-16 09:50:00,54.35,54.47,54.31,54.43,60039.0,44.2775,44.3752,44.2449,44.3426,60039.0
2017-05-16 10:00:00,54.43,54.44,54.33,54.4,44252.0,44.3426,44.3508,44.2612,44.3182,44252.0
2017-05-16 10:10:00,54.4,54.44,54.36,54.38,42945.0,44.3182,44.3508,44.2856,44.3019,42945.0
2017-05-16 10:20:00,54.38,54.4,54.34,54.36,30438.0,44.3019,44.3182,44.2693,44.2856,30438.0
2017-05-16 10:30:00,54.37,54.37,54.3,54.3,146576.0,44.2938,44.2938,44.2367,44.2367,146576.0
2017-05-16 10:40:00,54.3,54.35,54.27,54.35,57397.0,44.2367,44.2775,44.2123,44.2775,57397.0
2017-05-16 10:50:00,54.34,54.35,54.32,54.35,84907.0,44.2693,44.2775,44.253,44.2775,84907.0
2017-05-16 11:00:00,54.35,54.4,54.31,54.37,65835.0,44.2775,44.3182,44.2449,44.2938,65835.0
2017-05-16 11:10:00,54.37,54.38,54.33,54.35,28409.0,44.2938,44.3019,44.2612,44.2775,28409.0
2017-05-16 11:20:00,54.35,54.35,54.3,54.35,44856.0,44.2775,44.2775,44.2367,44.2775,44856.0
2017-05-16 11:30:00,54.35,54.35,54.29,54.33,45710.0,44.2775,44.2775,44.2286,44.2612,45710.0
2017-05-16 11:40:00,54.33,54.34,54.29,54.33,45491.0,44.2612,44.2693,44.2286,44.2612,45491.0
2017-05-16 11:50:00,54.34,54.35,54.28,54.29,41788.0,44.2693,44.2775,44.2204,44.2286,41788.0
2017-05-16 12:00:00,54.29,54.34,54.28,54.34,23409.0,44.2286,44.2693,44.2204,44.2693,23409.0
2017-05-16 12:10:00,54.34,54.34,54.29,54.3,22099.0,44.2693,44.2693,44.2286,44.2367,22099.0
2017-05-16 12:20:00,54.3,54.35,54.3,54.35,18960.0,44.2367,44.2775,44.2367,44.2775,18960.0
2017-05-16 12:30:00,54.35,54.36,54.33,54.35,32081.0,44.2775,44.2856,44.2612,44.2775,32081.0
2017-05-16 12:40:00,54.35,54.38,54.34,54.37,36218.0,44.2775,44.3019,44.2693,44.2938,36218.0
2017-05-16 12:50:00,54.37,54.39,54.36,54.38,39357.0,44.2938,44.3101,44.2856,44.3019,39357.0
2017-05-16 13:00:00,54.37,54.37,54.33,54.36,35264.0,44.2938,44.2938,44.2612,44.2856,35264.0
2017-05-16 13:10:00,54.37,54.39,54.34,54.35,32270.0,44.2938,44.3101,44.2693,44.2775,32270.0
2017-05-16 13:20:00,54.34,54.35,54.33,54.35,31449.0,44.2693,44.2775,44.2612,44.2775,31449.0
2017-05-16 13:30:00,54.35,54.35,54.34,54.35,16040.0,44.2775,44.2775,44.2693,44.2775,16040.0
2017-05-16 13:40:00,54.35,54.36,54.29,54.33,39443.0,44.2775,44.2856,44.2286,44.2612,39443.0
2017-05-16 13:50:00,54.33,54.38,54.32,54.36,74707.0,44.2612,44.3019,44.253,44.2856,74707.0
2017-05-16 14:00:00,54.35,54.36,54.32,54.36,30527.0,44.2775,44.2856,44.253,44.2856,30527.0
2017-05-16 14:10:00,54.36,54.36,54.33,54.36,27815.0,44.2856,44.2856,44.2612,44.2856,27815.0
2017-05-16 14:20:00,54.36,54.36,54.29,54.3,61955.0,44.2856,44.2856,44.2286,44.2367,61955.0
2017-05-16 14:30:00,54.3,54.31,54.28,54.28,25738.0,44.2367,44.2449,44.2204,44.2204,25738.0
2017-05-16 14:40:00,54.29,54.31,54.27,54.3,33867.0,44.2286,44.2449,44.2123,44.2367,33867.0
2017-05-16 14:50:00,54.3,54.33,54.24,54.24,58058.0,44.2367,44.2612,44.1879,44.1879,58058.0
2017-05-16 15:00:00,54.23,54.26,54.2,54.23,39520.0,44.1797,44.2041,44.1553,44.1797,39520.0
2017-05-16 15:10:00,54.23,54.23,54.17,54.21,40051.0,44.1797,44.1797,44.1308,44.1634,40051.0
2017-05-16 15:20:00,54.21,54.21,54.17,54.19,45337.0,44.1634,44.1634,44.1308,44.1471,45337.0
2017-05-16 15:30:00,54.19,54.19,54.15,54.16,42128.0,44.1471,44.1471,44.1145,44.1227,42128.0
2017-05-16 15:40:00,54.16,54.19,54.13,54.14,72982.0,44.1227,44.1471,44.0982,44.1064,72982.0
2017-05-16 15:50:00,54.14,54.19,54.13,54.17,236988.0,44.1064,44.1471,44.0982,44.1308,236988.0
2017-05-17 09:30:00,53.96,53.96,53.8,53.89,73165.0,43.9597,43.9597,43.8294,43.9027,73165.0
2017-05-17 09:40:00,53.89,54.12,53.88,54.07,50745.0,43.9027,44.0901,43.8946,44.0494,50745.0
2017-05-17 09:50:00,54.07,54.07,53.91,53.95,47469.0,44.0494,44.0494,43.919,43.9516,47469.0
2017-05-17 10:00:00,53.94,54.06,53.92,54.05,49350.0,43.9435,44.0412,43.9272,44.0331,49350.0
2017-05-17 10:10:00,54.03,54.04,53.96,53.98,25095.0,44.0168,44.0249,43.9597,43.976,25095.0
2017-05-17 10:20:00,53.98,54.02,53.96,53.97,33055.0,43.976,44.0086,43.9597,43.9679,33055.0
2017-05-17 10:30:00,53.98,54.0,53.89,53.99,36688.0,43.976,43.9923,43.9027,43.9842,36688.0
2017-05-17 10:40:00,53.99,54.03,53.96,53.99,39877.0,43.9842,44.0168,43.9597,43.9842,39877.0
2017-05-17 10:50:00,53.99,53.99,53.9,53.93,35776.0,43.9842,43.9842,43.9109,43.9353,35776.0
2017-05-17 11:00:00,53.93,53.96,53.91,53.96,58705.0,43.9353,43.9597,43.919,43.9597,58705.0
2017-05-17 11:10:00,53.96,54.01,53.92,53.99,32580.0,43.9597,44.0005,43.9272,43.9842,32580.0
2017-05-17 11:20:00,53.98,53.99,53.95,53.96,19323.0,43.976,43.9842,43.9516,43.9597,19323.0
2017-05-17 11:30:00,53.96,53.98,53.9,53.91,24377.0,43.9597,43.976,43.9109,43.919,24377.0
2017-05-17 11:40:00,53.91,53.99,53.9,53.98,29232.0,43.919,43.9842,43.9109,43.976,29232.0
2017-05-17 11:50:00,53.99,54.04,53.97,54.04,19024.0,43.9842,44.0249,43.9679,44.0249,19024.0
2017-05-17 12:00:00,54.04,54.04,53.99,54.01,37221.0,44.0249,44.0249,43.9842,44.0005,37221.0
2017-05-17 12:10:00,54.02,54.06,54.0,54.05,16498.0,44.0086,44.0412,43.9923,44.0331,16498.0
2017-05-17 12:20:00,54.05,54.07,54.04,54.05,17713.0,44.0331,44.0494,44.0249,44.0331,17713.0
2017-05-17 12:30:00,54.05,54.1,54.04,54.09,12783.0,44.0331,44.0738,44.0249,44.0657,12783.0
2017-05-17 12:40:00,54.09,54.24,54.08,54.23,218650.0,44.0657,44.1879,44.0575,44.1797,218650.0
2017-05-17 12:50:00,54.23,54.27,54.2,54.25,34248.0,44.1797,44.2123,44.1553,44.196,34248.0
2017-05-17 13:00:00,54.24,54.26,54.19,54.26,64554.0,44.1879,44.2041,44.1471,44.2041,64554.0
2017-05-17 13:10:00,54.26,54.31,54.23,54.29,60754.0,44.2041,44.2449,44.1797,44.2286,60754.0
2017-05-17 13:20:00,54.29,54.34,54.26,54.31,47521.0,44.2286,44.2693,44.2041,44.2449,47521.0
2017-05-17 13:30:00,54.31,54.35,54.28,54.35,30348.0,44.2449,44.2775,44.2204,44.2775,30348.0
2017-05-17 13:40:00,54.35,54.41,54.32,54.41,56754.0,44.2775,44.3263,44.253,44.3263,56754.0
2017-05-17 13:50:00,54.41,54.46,54.38,54.42,60224.0,44.3263,44.3671,44.3019,44.3345,60224.0
2017-05-17 14:00:00,54.42,54.48,54.4,54.44,34614.0,44.3345,44.3834,44.3182,44.3508,34614.0
2017-05-17 14:10:00,54.45,54.5,54.42,54.49,105912.0,44.3589,44.3997,44.3345,44.3915,105912.0
2017-05-17 14:20:00,54.49,54.5,54.44,54.5,47559.0,44.3915,44.3997,44.3508,44.3997,47559.0
2017-05-17 14:30:00,54.5,54.51,54.44,54.47,50454.0,44.3997,44.4078,44.3508,44.3752,50454.0
2017-05-17 14:40:00,54.47,54.51,54.46,54.48,52705.0,44.3752,44.4078,44.3671,44.3834,52705.0
2017-05-17 14:50:00,54.48,54.58,54.47,54.57,115809.0,44.3834,44.4648,44.3752,44.4567,115809.0
2017-05-17 15:00:00,54.57,54.59,54.53,54.54,90011.0,44.4567,44.473,44.4241,44.4323,90011.0
2017-05-17 15:10:00,54.54,54.55,54.48,54.54,67100.0,44.4323,44.4404,44.3834,44.4323,67100.0
2017-05-17 15:20:00,54.54,54.64,54.53,54.62,145127.0,44.4323,44.5137,44.4241,44.4974,145127.0
2017-05-17 15:30:00,54.61,54.64,54.58,54.6,104505.0,44.4893,44.5137,44.4648,44.4811,104505.0
2017-05-17 15:40:00,54.61,54.63,54.42,54.46,199603.0,44.4893,44.5056,44.3345,44.3671,199603.0
2017-05-17 15:50:00,54.45,54.48,54.34,54.4,415681.0,44.3589,44.3834,44.2693,44.3182,415681.0
2017-05-18 09:30:00,54.4,54.62,54.38,54.51,112511.0,44.3182,44.4974,44.3019,44.4078,112511.0
2017-05-18 09:40:00,54.51,54.57,54.31,54.32,99389.0,44.4078,44.4567,44.2449,44.253,99389.0
2017-05-18 09:50:00,54.33,54.43,54.27,54.43,52537.0,44.2612,44.3426,44.2123,44.3426,52537.0
2017-05-18 10:00:00,54.43,54.59,54.42,54.48,107376.0,44.3426,44.473,44.3345,44.3834,107376.0
2017-05-18 10:10:00,54.47,54.57,54.47,54.5,44234.0,44.3752,44.4567,44.3752,44.3997,44234.0
2017-05-18 10:20:00,54.5,54.53,54.43,54.51,43725.0,44.3997,44.4241,44.3426,44.4078,43725.0
2017-05-18 10:30:00,54.5,54.57,54.36,54.36,44806.0,44.3997,44.4567,44.2856,44.2856,44806.0
2017-05-18 10:40:00,54.35,54.57,54.34,54.55,119376.0,44.2775,44.4567,44.2693,44.4404,119376.0
2017-05-18 10:50:00,54.55,54.6,54.49,54.53,57080.0,44.4404,44.4811,44.3915,44.4241,57080.0
2017-05-18 11:00:00,54.54,54.59,54.4,54.48,85729.0,44.4323,44.473,44.3182,44.3834,85729.0
2017-05-18 11:10:00,54.48,54.49,54.39,54.42,46380.0,44.3834,44.3915,44.3101,44.3345,46380.0
2017-05-18 11:20:00,54.42,54.47,54.37,54.39,31674.0,44.3345,44.3752,44.2938,44.3101,31674.0
2017-05-18 11:30:00,54.39,54.4,54.26,54.28,39201.0,44.3101,44.3182,44.2041,44.2204,39201.0
2017-05-18 11:40:00,54.28,54.29,54.22,54.25,66013.0,44.2204,44.2286,44.1716,44.196,66013.0
2017-05-18 11:50:00,54.25,54.25,54.14,54.15,51692.0,44.196,44.196,44.1064,44.1145,51692.0
2017-05-18 12:00:00,54.15,54.21,54.12,54.18,58987.0,44.1145,44.1634,44.0901,44.139,58987.0
2017-05-18 12:10:00,54.18,54.2,54.1,54.11,28849.0,44.139,44.1553,44.0738,44.0819,28849.0
2017-05-18 12:20:00,54.1,54.2,54.1,54.12,31583.0,44.0738,44.1553,44.0738,44.0901,31583.0
2017-05-18 12:30:00,54.12,54.16,54.06,54.06,47112.0,44.0901,44.1227,44.0412,44.0412,47112.0
2017-05-18 12:40:00,54.06,54.14,54.05,54.12,34172.0,44.0412,44.1064,44.0331,44.0901,34172.0
2017-05-18 12:50:00,54.13,54.14,54.08,54.14,24333.0,44.0982,44.1064,44.0575,44.1064,24333.0
2017-05-18 13:00:00,54.15,54.17,54.09,54.09,25537.0,44.1145,44.1308,44.0657,44.0657,25537.0
2017-05-18 13:10:00,54.1,54.16,54.1,54.15,19470.0,44.0738,44.1227,44.0738,44.1145,19470.0
2017-05-18 13:20:00,54.16,54.18,54.13,54.14,21165.0,44.1227,44.139,44.0982,44.1064,21165.0
2017-05-18 13:30:00,54.14,54.16,54.05,54.06,38104.0,44.1064,44.1227,44.0331,44.0412,38104.0
2017-05-18 13:40:00,54.06,54.12,54.06,54.11,17589.0,44.0412,44.0901,44.0412,44.0819,17589.0
2017-05-18 13:50:00,54.12,54.22,54.1,54.2,32391.0,44.0901,44.1716,44.0738,44.1553,32391.0
2017-05-18 14:00:00,54.19,54.38,54.19,54.36,60347.0,44.1471,44.3019,44.1471,44.2856,60347.0
2017-05-18 14:10:00,54.36,54.39,54.31,54.39,84611.0,44.2856,44.3101,44.2449,44.3101,84611.0
2017-05-18 14:20:00,54.39,54.46,54.38,54.45,36286.0,44.3101,44.3671,44.3019,44.3589,36286.0
2017-05-18 14:30:00,54.45,54.54,54.45,54.51,50591.0,44.3589,44.4323,44.3589,44.4078,50591.0
2017-05-18 14:40:00,54.51,54.58,54.5,54.58,45094.0,44.4078,44.4648,44.3997,44.4648,45094.0
2017-05-18 14:50:00,54.58,54.6,54.51,54.53,30840.0,44.4648,44.4811,44.4078,44.4241,30840.0
2017-05-18 15:00:00,54.53,54.56,54.49,54.54,50594.0,44.4241,44.4486,44.3915,44.4323,50594.0
2017-05-18 15:10:00,54.53,54.55,54.5,54.54,44793.0,44.4241,44.4404,44.3997,44.4323,44793.0
2017-05-18 15:20:00,54.53,54.55,54.51,54.53,44866.0,44.4241,44.4404,44.4078,44.4241,44866.0
2017-05-18 15:30:00,54.53,54.53,54.49,54.51,86606.0,44.4241,44.4241,44.3915,44.4078,86606.0
2017-05-18 15:40:00,54.5,54.55,54.48,54.55,140299.0,44.3997,44.4404,44.3834,44.4404,140299.0
2017-05-18 15:50:00,54.54,54.57,54.43,54.44,241145.0,44.4323,44.4567,44.3426,44.3508,241145.0
2017-05-19 09:30:00,54.41,54.45,54.22,54.3,196050.0,44.3263,44.3589,44.1716,44.2367,196050.0
2017-05-19 09:40:00,54.28,54.46,54.2,54.46,42656.0,44.2204,44.3671,44.1553,44.3671,42656.0
2017-05-19 09:50:00,54.45,54.58,54.45,54.55,57529.0,44.3589,44.4648,44.3589,44.4404,57529.0
2017-05-19 10:00:00,54.55,54.56,54.45,54.47,54204.0,44.4404,44.4486,44.3589,44.3752,54204.0
2017-05-19 10:10:00,54.47,54.49,54.45,54.46,57663.0,44.3752,44.3915,44.3589,44.3671,57663.0
2017-05-19 10:20:00,54.47,54.5,54.39,54.49,72671.0,44.3752,44.3997,44.3101,44.3915,72671.0
2017-05-19 10:30:00,54.5,54.58,54.48,54.54,51910.0,44.3997,44.4648,44.3834,44.4323,51910.0
2017-05-19 10:40:00,54.54,54.54,54.35,54.35,49811.0,44.4323,44.4323,44.2775,44.2775,49811.0
2017-05-19 10:50:00,54.36,54.44,54.34,54.44,95176.0,44.2856,44.3508,44.2693,44.3508,95176.0
2017-05-19 11:00:00,54.43,54.45,54.4,54.42,58252.0,44.3426,44.3589,44.3182,44.3345,58252.0
2017-05-19 11:10:00,54.42,54.45,54.39,54.41,59716.0,44.3345,44.3589,44.3101,44.3263,59716.0
2017-05-19 11:20:00,54.41,54.47,54.41,54.42,59771.0,44.3263,44.3752,44.3263,44.3345,59771.0
2017-05-19 11:30:00,54.42,54.42,54.36,54.4,44202.0,44.3345,44.3345,44.2856,44.3182,44202.0
2017-05-19 11:40:00,54.4,54.42,54.37,54.39,33208.0,44.3182,44.3345,44.2938,44.3101,33208.0
2017-05-19 11:50:00,54.39,54.4,54.36,54.4,33647.0,44.3101,44.3182,44.2856,44.3182,33647.0
2017-05-19 12:00:00,54.4,54.52,54.39,54.51,43478.0,44.3182,44.416,44.3101,44.4078,43478.0
2017-05-19 12:10:00,54.51,54.58,54.5,54.55,59691.0,44.4078,44.4648,44.3997,44.4404,59691.0
2017-05-19 12:20:00,54.55,54.6,54.55,54.6,41440.0,44.4404,44.4811,44.4404,44.4811,41440.0
2017-05-19 12:30:00,54.59,54.62,54.59,54.59,31009.0,44.473,44.4974,44.473,44.473,31009.0
2017-05-19 12:40:00,54.6,54.61,54.56,54.61,39589.0,44.4811,44.4893,44.4486,44.4893,39589.0
2017-05-19 12:50:00,54.59,54.6,54.54,54.54,37428.0,44.473,44.4811,44.4323,44.4323,37428.0
2017-05-19 13:00:00,54.54,54.54,54.47,54.48,40075.0,44.4323,44.4323,44.3752,44.3834,40075.0
2017-05-19 13:10:00,54.48,54.54,54.47,54.54,52744.0,44.3834,44.4323,44.3752,44.4323,52744.0
2017-05-19 13:20:00,54.54,54.55,54.46,54.46,19437.0,44.4323,44.4404,44.3671,44.3671,19437.0
2017-05-19 13:30:00,54.46,54.47,54.41,54.45,56203.0,44.3671,44.3752,44.3263,44.3589,56203.0
2017-05-19 13:40:00,54.45,54.52,54.44,54.51,44228.0,44.3589,44.416,44.3508,44.4078,44228.0
2017-05-19 13:50:00,54.51,54.55,54.48,54.55,41471.0,44.4078,44.4404,44.3834,44.4404,41471.0
2017-05-19 14:00:00,54.55,54.58,54.51,54.51,29065.0,44.4404,44.4648,44.4078,44.4078,29065.0
2017-05-19 14:10:00,54.51,54.56,54.48,54.53,44166.0,44.4078,44.4486,44.3834,44.4241,44166.0
2017-05-19 14:20:00,54.53,54.54,54.48,54.51,43607.0,44.4241,44.4323,44.3834,44.4078,43607.0
2017-05-19 14:30:00,54.51,54.54,54.48,54.54,44535.0,44.4078,44.4323,44.3834,44.4323,44535.0
2017-05-19 14:40:00,54.55,54.57,54.5,54.52,41819.0,44.4404,44.4567,44.3997,44.416,41819.0
2017-05-19 14:50:00,54.53,54.55,54.5,54.51,36167.0,44.4241,44.4404,44.3997,44.4078,36167.0
2017-05-19 15:00:00,54.51,54.55,54.46,54.47,74791.0,44.4078,44.4404,44.3671,44.3752,74791.0
2017-05-19 15:10:00,54.47,54.55,54.46,54.5,94183.0,44.3752,44.4404,44.3671,44.3997,94183.0
2017-05-19 15:20:00,54.51,54.56,54.48,54.54,131221.0,44.4078,44.4486,44.3834,44.4323,131221.0
2017-05-19 15:30:00,54.54,54.56,54.47,54.55,114538.0,44.4323,44.4486,44.3752,44.4404,114538.0
2017-05-19 15:40:00,54.54,54.61,54.47,54.61,183664.0,44.4323,44.4893,44.3752,44.4893,183664.0
2017-05-19 15:50:00,54.61,54.69,54.57,54.59,544190.0,44.4893,44.5545,44.4567,44.473,544190.0
2017-05-22 09:30:00,54.61,54.88,54.59,54.88,70716.0,44.4893,44.7092,44.473,44.7092,70716.0
2017-05-22 09:40:00,54.88,54.97,54.83,54.93,51205.0,44.7092,44.7826,44.6685,44.75,51205.0
2017-05-22 09:50:00,54.93,54.94,54.84,54.85,31090.0,44.75,44.7581,44.6767,44.6848,31090.0
2017-05-22 10:00:00,54.85,54.97,54.85,54.89,34915.0,44.6848,44.7826,44.6848,44.7174,34915.0
2017-05-22 10:10:00,54.91,54.94,54.87,54.87,37146.0,44.7337,44.7581,44.7011,44.7011,37146.0
2017-05-22 10:20:00,54.87,54.89,54.82,54.88,27383.0,44.7011,44.7174,44.6604,44.7092,27383.0
2017-05-22 10:30:00,54.89,54.89,54.78,54.81,28352.0,44.7174,44.7174,44.6278,44.6522,28352.0
2017-05-22 10:40:00,54.81,54.87,54.8,54.81,22133.0,44.6522,44.7011,44.6441,44.6522,22133.0
2017-05-22 10:50:00,54.81,54.85,54.79,54.8,23868.0,44.6522,44.6848,44.6359,44.6441,23868.0
2017-05-22 11:00:00,54.81,54.89,54.81,54.89,22137.0,44.6522,44.7174,44.6522,44.7174,22137.0
2017-05-22 11:10:00,54.88,54.91,54.87,54.91,16540.0,44.7092,44.7337,44.7011,44.7337,16540.0
2017-05-22 11:20:00,54.91,54.95,54.9,54.94,11909.0,44.7337,44.7663,44.7255,44.7581,11909.0
2017-05-22 11:30:00,54.94,54.96,54.94,54.96,13294.0,44.7581,44.7744,44.7581,44.7744,13294.0
2017-05-22 11:40:00,54.96,54.96,54.87,54.9,24835.0,44.7744,44.7744,44.7011,44.7255,24835.0
2017-05-22 11:50:00,54.9,54.93,54.81,54.83,34585.0,44.7255,44.75,44.6522,44.6685,34585.0
2017-05-22 12:00:00,54.84,54.85,54.77,54.85,33081.0,44.6767,44.6848,44.6196,44.6848,33081.0
2017-05-22 12:10:00,54.84,54.9,54.84,54.89,24055.0,44.6767,44.7255,44.6767,44.7174,24055.0
2017-05-22 12:20:00,54.88,54.92,54.87,54.89,23087.0,44.7092,44.7418,44.7011,44.7174,23087.0
2017-05-22 12:30:00,54.89,54.94,54.89,54.93,19597.0,44.7174,44.7581,44.7174,44.75,19597.0
2017-05-22 12:40:00,54.93,54.96,54.91,54.96,32723.0,44.75,44.7744,44.7337,44.7744,32723.0
2017-05-22 12:50:00,54.95,54.97,54.91,54.93,29768.0,44.7663,44.7826,44.7337,44.75,29768.0
2017-05-22 13:00:00,54.94,54.97,54.93,54.97,30008.0,44.7581,44.7826,44.75,44.7826,30008.0
2017-05-22 13:10:00,54.96,55.05,54.96,55.0,55204.0,44.7744,44.8477,44.7744,44.807,55204.0
2017-05-22 13:20:00,55.0,55.01,54.96,55.0,35413.0,44.807,44.8152,44.7744,44.807,35413.0
2017-05-22 13:30:00,55.01,55.03,54.97,54.97,26294.0,44.8152,44.8314,44.7826,44.7826,26294.0
2017-05-22 13:40:00,54.97,55.0,54.96,55.0,24848.0,44.7826,44.807,44.7744,44.807,24848.0
2017-05-22 13:50:00,55.0,55.03,54.99,55.01,20320.0,44.807,44.8314,44.7989,44.8152,20320.0
2017-05-22 14:00:00,55.02,55.03,55.01,55.03,29262.0,44.8233,44.8314,44.8152,44.8314,29262.0
2017-05-22 14:10:00,55.03,55.04,55.01,55.04,25031.0,44.8314,44.8396,44.8152,44.8396,25031.0
2017-05-22 14:20:00,55.04,55.05,54.96,54.97,34311.0,44.8396,44.8477,44.7744,44.7826,34311.0
2017-05-22 14:30:00,54.98,54.99,54.95,54.98,16823.0,44.7907,44.7989,44.7663,44.7907,16823.0
2017-05-22 14:40:00,54.99,54.99,54.96,54.98,20494.0,44.7989,44.7989,44.7744,44.7907,20494.0
2017-05-22 14:50:00,54.98,54.99,54.92,54.94,15847.0,44.7907,44.7989,44.7418,44.7581,15847.0
2017-05-22 15:00:00,54.95,54.96,54.91,54.91,25612.0,44.7663,44.7744,44.7337,44.7337,25612.0
2017-05-22 15:10:00,54.92,54.96,54.91,54.95,29338.0,44.7418,44.7744,44.7337,44.7663,29338.0
2017-05-22 15:20:00,54.95,55.04,54.94,55.04,57773.0,44.7663,44.8396,44.7581,44.8396,57773.0
2017-05-22 15:30:00,55.04,55.06,55.03,55.05,48092.0,44.8396,44.8559,44.8314,44.8477,48092.0
2017-05-22 15:40:00,55.05,55.08,55.04,55.07,93456.0,44.8477,44.8722,44.8396,44.864,93456.0
2017-05-22 15:50:00,55.08,55.09,54.93,54.96,186364.0,44.8722,44.8803,44.75,44.7744,186364.0
2017-05-23 09:30:00,54.84,54.89,54.72,54.87,62742.0,44.6767,44.7174,44.5789,44.7011,62742.0
2017-05-23 09:40:00,54.89,54.93,54.89,54.91,32800.0,44.7174,44.75,44.7174,44.7337,32800.0
2017-05-23 09:50:00,54.92,54.94,54.77,54.84,101800.0,44.7418,44.7581,44.6196,44.6767,101800.0
2017-05-23 10:00:00,54.84,54.84,54.58,54.64,526563.0,44.6767,44.6767,44.4648,44.5137,526563.0
2017-05-23 10:10:00,54.64,54.64,54.51,54.57,132896.0,44.5137,44.5137,44.4078,44.4567,132896.0
2017-05-23 10:20:00,54.57,54.71,54.57,54.63,54939.0,44.4567,44.5708,44.4567,44.5056,54939.0
2017-05-23 10:30:00,54.62,54.68,54.53,54.59,79182.0,44.4974,44.5463,44.4241,44.473,79182.0
2017-05-23 10:40:00,54.59,54.69,54.59,54.66,56939.0,44.473,44.5545,44.473,44.53,56939.0
2017-05-23 10:50:00,54.67,54.72,54.63,54.65,79754.0,44.5382,44.5789,44.5056,44.5219,79754.0
2017-05-23 11:00:00,54.64,54.67,54.59,54.65,39897.0,44.5137,44.5382,44.473,44.5219,39897.0
2017-05-23 11:10:00,54.64,54.67,54.61,54.63,42139.0,44.5137,44.5382,44.4893,44.5056,42139.0
2017-05-23 11:20:00,54.64,54.66,54.55,54.55,34642.0,44.5137,44.53,44.4404,44.4404,34642.0
2017-05-23 11:30:00,54.55,54.56,54.51,54.53,38244.0,44.4404,44.4486,44.4078,44.4241,38244.0
2017-05-23 11:40:00,54.52,54.55,54.51,54.53,30951.0,44.416,44.4404,44.4078,44.4241,30951.0
2017-05-23 11:50:00,54.53,54.61,54.52,54.6,41284.0,44.4241,44.4893,44.416,44.4811,41284.0
2017-05-23 12:00:00,54.6,54.64,54.59,54.63,21022.0,44.4811,44.5137,44.473,44.5056,21022.0
2017-05-23 12:10:00,54.64,54.66,54.61,54.66,34225.0,44.5137,44.53,44.4893,44.53,34225.0
2017-05-23 12:20:00,54.66,54.68,54.61,54.61,26220.0,44.53,44.5463,44.4893,44.4893,26220.0
2017-05-23 12:30:00,54.61,54.62,54.55,54.55,23958.0,44.4893,44.4974,44.4404,44.4404,23958.0
2017-05-23 12:40:00,54.55,54.56,54.5,54.53,27016.0,44.4404,44.4486,44.3997,44.4241,27016.0
2017-05-23 12:50:00,54.53,54.55,54.49,54.49,23669.0,44.4241,44.4404,44.3915,44.3915,23669.0
2017-05-23 13:00:00,54.49,54.52,54.48,54.5,11136.0,44.3915,44.416,44.3834,44.3997,11136.0
2017-05-23 13:10:00,54.5,54.57,54.43,54.55,41350.0,44.3997,44.4567,44.3426,44.4404,41350.0
2017-05-23 13:20:00,54.56,54.57,54.51,54.52,19623.0,44.4486,44.4567,44.4078,44.416,19623.0
2017-05-23 13:30:00,54.52,54.55,54.51,54.53,19263.0,44.416,44.4404,44.4078,44.4241,19263.0
2017-05-23 13:40:00,54.53,54.55,54.51,54.51,26000.0,44.4241,44.4404,44.4078,44.4078,26000.0
2017-05-23 13:50:00,54.51,54.52,54.47,54.47,36637.0,44.4078,44.416,44.3752,44.3752,36637.0
2017-05-23 14:00:00,54.47,54.51,54.44,54.48,35372.0,44.3752,44.4078,44.3508,44.3834,35372.0
2017-05-23 14:10:00,54.48,54.48,54.41,54.43,40608.0,44.3834,44.3834,44.3263,44.3426,40608.0
2017-05-23 14:20:00,54.42,54.42,54.35,54.37,39944.0,44.3345,44.3345,44.2775,44.2938,39944.0
2017-05-23 14:30:00,54.37,54.37,54.31,54.32,53802.0,44.2938,44.2938,44.2449,44.253,53802.0
2017-05-23 14:40:00,54.32,54.32,54.27,54.3,102641.0,44.253,44.253,44.2123,44.2367,102641.0
2017-05-23 14:50:00,54.3,54.34,54.29,54.3,53965.0,44.2367,44.2693,44.2286,44.2367,53965.0
2017-05-23 15:00:00,54.3,54.34,54.28,54.33,64131.0,44.2367,44.2693,44.2204,44.2612,64131.0
2017-05-23 15:10:00,54.33,54.34,54.31,54.31,87100.0,44.2612,44.2693,44.2449,44.2449,87100.0
2017-05-23 15:20:00,54.31,54.32,54.13,54.15,121795.0,44.2449,44.253,44.0982,44.1145,121795.0
2017-05-23 15:30:00,54.15,54.22,54.14,54.22,145276.0,44.1145,44.1716,44.1064,44.1716,145276.0
2017-05-23 15:40:00,54.22,54.25,54.19,54.22,150625.0,44.1716,44.196,44.1471,44.1716,150625.0
2017-05-23 15:50:00,54.23,54.31,54.22,54.24,419741.0,44.1797,44.2449,44.1716,44.1879,419741.0
2017-05-24 09:30:00,54.16,54.45,54.1,54.34,65065.0,44.1227,44.3589,44.0738,44.2693,65065.0
2017-05-24 09:40:00,54.33,54.35,54.3,54.3,24401.0,44.2612,44.2775,44.2367,44.2367,24401.0
2017-05-24 09:50:00,54.3,54.35,54.25,54.32,25693.0,44.2367,44.2775,44.196,44.253,25693.0
2017-05-24 10:00:00,54.32,54.38,54.18,54.2,40196.0,44.253,44.3019,44.139,44.1553,40196.0
2017-05-24 10:10:00,54.21,54.22,54.03,54.11,128652.0,44.1634,44.1716,44.0168,44.0819,128652.0
2017-05-24 10:20:00,54.1,54.13,54.08,54.12,55435.0,44.0738,44.0982,44.0575,44.0901,55435.0
2017-05-24 10:30:00,54.12,54.15,54.08,54.15,70389.0,44.0901,44.1145,44.0575,44.1145,70389.0
2017-05-24 10:40:00,54.15,54.25,54.07,54.24,53567.0,44.1145,44.196,44.0494,44.1879,53567.0
2017-05-24 10:50:00,54.24,54.24,54.16,54.16,38411.0,44.1879,44.1879,44.1227,44.1227,38411.0
2017-05-24 11:00:00,54.16,54.18,54.12,54.16,54166.0,44.1227,44.139,44.0901,44.1227,54166.0
2017-05-24 11:10:00,54.17,54.17,54.09,54.09,32728.0,44.1308,44.1308,44.0657,44.0657,32728.0
2017-05-24 11:20:00,54.1,54.1,54.07,54.07,29228.0,44.0738,44.0738,44.0494,44.0494,29228.0
2017-05-24 11:30:00,54.08,54.18,54.07,54.15,55076.0,44.0575,44.139,44.0494,44.1145,55076.0
2017-05-24 11:40:00,54.15,54.26,54.14,54.26,22902.0,44.1145,44.2041,44.1064,44.2041,22902.0
2017-05-24 11:50:00,54.26,54.27,54.21,54.23,43391.0,44.2041,44.2123,44.1634,44.1797,43391.0
2017-05-24 12:00:00,54.23,54.25,54.17,54.17,27791.0,44.1797,44.196,44.1308,44.1308,27791.0
2017-05-24 12:10:00,54.17,54.2,54.16,54.19,33148.0,44.1308,44.1553,44.1227,44.1471,33148.0
2017-05-24 12:20:00,54.19,54.23,54.19,54.23,18507.0,44.1471,44.1797,44.1471,44.1797,18507.0
2017-05-24 12:30:00,54.23,54.23,54.18,54.18,24513.0,44.1797,44.1797,44.139,44.139,24513.0
2017-05-24 12:40:00,54.19,54.2,54.17,54.2,20005.0,44.1471,44.1553,44.1308,44.1553,20005.0
2017-05-24 12:50:00,54.2,54.23,54.19,54.2,26335.0,44.1553,44.1797,44.1471,44.1553,26335.0
2017-05-24 13:00:00,54.2,54.22,54.2,54.21,13941.0,44.1553,44.1716,44.1553,44.1634,13941.0
2017-05-24 13:10:00,54.22,54.24,54.17,54.18,28066.0,44.1716,44.1879,44.1308,44.139,28066.0
2017-05-24 13:20:00,54.18,54.2,54.17,54.2,15458.0,44.139,44.1553,44.1308,44.1553,15458.0
2017-05-24 13:30:00,54.2,54.22,54.18,54.2,23358.0,44.1553,44.1716,44.139,44.1553,23358.0
2017-05-24 13:40:00,54.2,54.2,54.18,54.18,26358.0,44.1553,44.1553,44.139,44.139,26358.0
2017-05-24 13:50:00,54.19,54.21,54.17,54.18,19392.0,44.1471,44.1634,44.1308,44.139,19392.0
2017-05-24 14:00:00,54.18,54.24,54.15,54.23,40826.0,44.139,44.1879,44.1145,44.1797,40826.0
2017-05-24 14:10:00,54.23,54.28,54.22,54.27,89332.0,44.1797,44.2204,44.1716,44.2123,89332.0
2017-05-24 14:20:00,54.28,54.3,54.26,54.26,39439.0,44.2204,44.2367,44.2041,44.2041,39439.0
2017-05-24 14:30:00,54.26,54.27,54.2,54.27,47604.0,44.2041,44.2123,44.1553,44.2123,47604.0
2017-05-24 14:40:00,54.26,54.29,54.24,54.25,41693.0,44.2041,44.2286,44.1879,44.196,41693.0
2017-05-24 14:50:00,54.25,54.29,54.23,54.25,43271.0,44.196,44.2286,44.1797,44.196,43271.0
2017-05-24 15:00:00,54.25,54.26,54.2,54.22,44838.0,44.196,44.2041,44.1553,44.1716,44838.0
2017-05-24 15:10:00,54.22,54.25,54.22,54.23,40332.0,44.1716,44.196,44.1716,44.1797,40332.0
2017-05-24 15:20:00,54.24,54.3,54.23,54.26,57982.0,44.1879,44.2367,44.1797,44.2041,57982.0
2017-05-24 15:30:00,54.27,54.29,54.25,54.28,66425.0,44.2123,44.2286,44.196,44.2204,66425.0
2017-05-24 15:40:00,54.27,54.28,54.21,54.21,77852.0,44.2123,44.2204,44.1634,44.1634,77852.0
2017-05-24 15:50:00,54.22,54.26,54.21,54.22,191243.0,44.1716,44.2041,44.1634,44.1716,191243.0
2017-05-25 09:30:00,54.3,54.33,54.03,54.14,60167.0,44.2367,44.2612,44.0168,44.1064,60167.0
2017-05-25 09:40:00,54.14,54.15,53.96,53.96,144309.0,44.1064,44.1145,43.9597,43.9597,144309.0
2017-05-25 09:50:00,53.96,54.06,53.92,54.0,59012.0,43.9597,44.0412,43.9272,43.9923,59012.0
2017-05-25 10:00:00,54.0,54.09,53.99,54.09,66178.0,43.9923,44.0657,43.9842,44.0657,66178.0
2017-05-25 10:10:00,54.08,54.14,54.06,54.11,66432.0,44.0575,44.1064,44.0412,44.0819,66432.0
2017-05-25 10:20:00,54.11,54.15,54.09,54.11,38968.0,44.0819,44.1145,44.0657,44.0819,38968.0
2017-05-25 10:30:00,54.12,54.2,54.11,54.16,84495.0,44.0901,44.1553,44.0819,44.1227,84495.0
2017-05-25 10:40:00,54.16,54.24,54.14,54.23,67427.0,44.1227,44.1879,44.1064,44.1797,67427.0
2017-05-25 10:50:00,54.22,54.3,54.19,54.28,61658.0,44.1716,44.2367,44.1471,44.2204,61658.0
2017-05-25 11:00:00,54.28,54.39,54.27,54.38,42040.0,44.2204,44.3101,44.2123,44.3019,42040.0
2017-05-25 11:10:00,54.38,54.4,54.34,54.36,39795.0,44.3019,44.3182,44.2693,44.2856,39795.0
2017-05-25 11:20:00,54.37,54.38,54.3,54.38,40810.0,44.2938,44.3019,44.2367,44.3019,40810.0
2017-05-25 11:30:00,54.38,54.39,54.32,54.33,37467.0,44.3019,44.3101,44.253,44.2612,37467.0
2017-05-25 11:40:00,54.33,54.35,54.28,54.32,35337.0,44.2612,44.2775,44.2204,44.253,35337.0
2017-05-25 11:50:00,54.32,54.33,54.28,54.28,27073.0,44.253,44.2612,44.2204,44.2204,27073.0
2017-05-25 12:00:00,54.28,54.3,54.2,54.3,71805.0,44.2204,44.2367,44.1553,44.2367,71805.0
2017-05-25 12:10:00,54.29,54.35,54.25,54.35,32677.0,44.2286,44.2775,44.196,44.2775,32677.0
2017-05-25 12:20:00,54.37,54.39,54.37,54.38,58046.0,44.2938,44.3101,44.2938,44.3019,58046.0
2017-05-25 12:30:00,54.37,54.43,54.37,54.4,26216.0,44.2938,44.3426,44.2938,44.3182,26216.0
2017-05-25 12:40:00,54.4,54.42,54.34,54.41,34266.0,44.3182,44.3345,44.2693,44.3263,34266.0
2017-05-25 12:50:00,54.41,54.45,54.41,54.41,25628.0,44.3263,44.3589,44.3263,44.3263,25628.0
2017-05-25 13:00:00,54.41,54.42,54.36,54.36,31922.0,44.3263,44.3345,44.2856,44.2856,31922.0
2017-05-25 13:10:00,54.36,54.4,54.36,54.4,24907.0,44.2856,44.3182,44.2856,44.3182,24907.0
2017-05-25 13:20:00,54.4,54.4,54.35,54.37,18427.0,44.3182,44.3182,44.2775,44.2938,18427.0
2017-05-25 13:30:00,54.38,54.38,54.34,54.35,20656.0,44.3019,44.3019,44.2693,44.2775,20656.0
2017-05-25 13:40:00,54.35,54.4,54.34,54.36,42054.0,44.2775,44.3182,44.2693,44.2856,42054.0
2017-05-25 13:50:00,54.36,54.38,54.33,54.36,30590.0,44.2856,44.3019,44.2612,44.2856,30590.0
2017-05-25 14:00:00,54.37,54.38,54.34,54.35,28555.0,44.2938,44.3019,44.2693,44.2775,28555.0
2017-05-25 14:10:00,54.35,54.38,54.33,54.35,35806.0,44.2775,44.3019,44.2612,44.2775,35806.0
2017-05-25 14:20:00,54.35,54.36,54.33,54.35,32257.0,44.2775,44.2856,44.2612,44.2775,32257.0
2017-05-25 14:30:00,54.35,54.4,54.34,54.4,39633.0,44.2775,44.3182,44.2693,44.3182,39633.0
2017-05-25 14:40:00,54.39,54.4,54.37,54.39,38002.0,44.3101,44.3182,44.2938,44.3101,38002.0
2017-05-25 14:50:00,54.39,54.4,54.37,54.39,32348.0,44.3101,44.3182,44.2938,44.3101,32348.0
2017-05-25 15:00:00,54.39,54.4,54.36,54.37,39438.0,44.3101,44.3182,44.2856,44.2938,39438.0
2017-05-25 15:10:00,54.37,54.38,54.33,54.33,42421.0,44.2938,44.3019,44.2612,44.2612,42421.0
2017-05-25 15:20:00,54.33,54.34,54.26,54.28,176281.0,44.2612,44.2693,44.2041,44.2204,176281.0
2017-05-25 15:30:00,54.28,54.32,54.27,54.31,170546.0,44.2204,44.253,44.2123,44.2449,170546.0
2017-05-25 15:40:00,54.3,54.37,54.29,54.35,102829.0,44.2367,44.2938,44.2286,44.2775,102829.0
2017-05-25 15:50:00,54.34,54.34,54.27,54.3,171774.0,44.2693,44.2693,44.2123,44.2367,171774.0
2017-05-26 09:30:00,54.27,54.47,54.27,54.47,43316.0,44.2123,44.3752,44.2123,44.3752,43316.0
2017-05-26 09:40:00,54.49,54.49,54.28,54.28,37338.0,44.3915,44.3915,44.2204,44.2204,37338.0
2017-05-26 09:50:00,54.29,54.3,54.22,54.24,23566.0,44.2286,44.2367,44.1716,44.1879,23566.0
2017-05-26 10:00:00,54.24,54.36,54.23,54.25,37720.0,44.1879,44.2856,44.1797,44.196,37720.0
2017-05-26 10:10:00,54.25,54.32,54.25,54.27,26682.0,44.196,44.253,44.196,44.2123,26682.0
2017-05-26 10:20:00,54.28,54.29,54.17,54.22,34423.0,44.2204,44.2286,44.1308,44.1716,34423.0
2017-05-26 10:30:00,54.22,54.31,54.21,54.29,35323.0,44.1716,44.2449,44.1634,44.2286,35323.0
2017-05-26 10:40:00,54.28,54.29,54.26,54.27,32618.0,44.2204,44.2286,44.2041,44.2123,32618.0
2017-05-26 10:50:00,54.28,54.29,54.22,54.22,26549.0,44.2204,44.2286,44.1716,44.1716,26549.0
2017-05-26 11:00:00,54.23,54.24,54.17,54.23,29568.0,44.1797,44.1879,44.1308,44.1797,29568.0
2017-05-26 11:10:00,54.24,54.26,54.24,54.25,18439.0,44.1879,44.2041,44.1879,44.196,18439.0
2017-05-26 11:20:00,54.24,54.33,54.24,54.32,31455.0,44.1879,44.2612,44.1879,44.253,31455.0
2017-05-26 11:30:00,54.32,54.37,54.31,54.34,41694.0,44.253,44.2938,44.2449,44.2693,41694.0
2017-05-26 11:40:00,54.34,54.37,54.33,54.37,22861.0,44.2693,44.2938,44.2612,44.2938,22861.0
2017-05-26 11:50:00,54.37,54.37,54.32,54.34,18963.0,44.2938,44.2938,44.253,44.2693,18963.0
2017-05-26 12:00:00,54.33,54.34,54.29,54.3,26458.0,44.2612,44.2693,44.2286,44.2367,26458.0
2017-05-26 12:10:00,54.3,54.35,54.29,54.35,23112.0,44.2367,44.2775,44.2286,44.2775,23112.0
2017-05-26 12:20:00,54.35,54.4,54.35,54.4,24814.0,44.2775,44.3182,44.2775,44.3182,24814.0
2017-05-26 12:30:00,54.4,54.4,54.38,54.39,19328.0,44.3182,44.3182,44.3019,44.3101,19328.0
2017-05-26 12:40:00,54.39,54.41,54.36,54.36,28476.0,44.3101,44.3263,44.2856,44.2856,28476.0
2017-05-26 12:50:00,54.37,54.39,54.35,54.38,26611.0,44.2938,44.3101,44.2775,44.3019,26611.0
2017-05-26 13:00:00,54.39,54.39,54.37,54.38,17199.0,44.3101,44.3101,44.2938,44.3019,17199.0
2017-05-26 13:10:00,54.39,54.39,54.34,54.34,30117.0,44.3101,44.3101,44.2693,44.2693,30117.0
2017-05-26 13:20:00,54.35,54.35,54.31,54.32,16865.0,44.2775,44.2775,44.2449,44.253,16865.0
2017-05-26 13:30:00,54.32,54.33,54.32,54.32,16759.0,44.253,44.2612,44.253,44.253,16759.0
2017-05-26 13:40:00,54.32,54.33,54.25,54.25,32457.0,44.253,44.2612,44.196,44.196,32457.0
2017-05-26 13:50:00,54.26,54.29,54.25,54.28,22204.0,44.2041,44.2286,44.196,44.2204,22204.0
2017-05-26 14:00:00,54.29,54.29,54.27,54.28,27542.0,44.2286,44.2286,44.2123,44.2204,27542.0
2017-05-26 14:10:00,54.29,54.34,54.28,54.34,34756.0,44.2286,44.2693,44.2204,44.2693,34756.0
2017-05-26 14:20:00,54.34,54.37,54.3,54.37,50286.0,44.2693,44.2938,44.2367,44.2938,50286.0
2017-05-26 14:30:00,54.37,54.42,54.34,54.41,52095.0,44.2938,44.3345,44.2693,44.3263,52095.0
2017-05-26 14:40:00,54.4,54.43,54.39,54.43,25114.0,44.3182,44.3426,44.3101,44.3426,25114.0
2017-05-26 14:50:00,54.42,54.43,54.38,54.4,26930.0,44.3345,44.3426,44.3019,44.3182,26930.0
2017-05-26 15:00:00,54.39,54.4,54.38,54.38,27057.0,44.3101,44.3182,44.3019,44.3019,27057.0
2017-05-26 15:10:00,54.39,54.39,54.37,54.38,26681.0,44.3101,44.3101,44.2938,44.3019,26681.0
2017-05-26 15:20:00,54.38,54.45,54.37,54.43,72889.0,44.3019,44.3589,44.2938,44.3426,72889.0
2017-05-26 15:30:00,54.43,54.46,54.42,54.44,54738.0,44.3426,44.3671,44.3345,44.3508,54738.0
2017-05-26 15:40:00,54.44,54.45,54.42,54.44,40967.0,44.3508,44.3589,44.3345,44.3508,40967.0
2017-05-26 15:50:00,54.45,54.46,54.4,54.42,126395.0,44.3589,44.3671,44.3182,44.3345,126395.0
2017-05-30 09:30:00,54.36,54.38,54.19,54.28,56683.0,44.2856,44.3019,44.1471,44.2204,56683.0
2017-05-30 09:40:00,54.28,54.29,54.2,54.24,43418.0,44.2204,44.2286,44.1553,44.1879,43418.0
2017-05-30 09:50:00,54.25,54.3,54.2,54.23,19236.0,44.196,44.2367,44.1553,44.1797,19236.0
2017-05-30 10:00:00,54.24,54.27,54.12,54.14,25089.0,44.1879,44.2123,44.0901,44.1064,25089.0
2017-05-30 10:10:00,54.15,54.16,54.06,54.09,20478.0,44.1145,44.1227,44.0412,44.0657,20478.0
2017-05-30 10:20:00,54.09,54.14,54.07,54.08,25109.0,44.0657,44.1064,44.0494,44.0575,25109.0
2017-05-30 10:30:00,54.09,54.1,54.01,54.07,51506.0,44.0657,44.0738,44.0005,44.0494,51506.0
2017-05-30 10:40:00,54.07,54.2,54.06,54.1,80248.0,44.0494,44.1553,44.0412,44.0738,80248.0
2017-05-30 10:50:00,54.1,54.1,53.98,54.0,75898.0,44.0738,44.0738,43.976,43.9923,75898.0
2017-05-30 11:00:00,53.99,54.05,53.98,54.0,31234.0,43.9842,44.0331,43.976,43.9923,31234.0
2017-05-30 11:10:00,54.0,54.04,53.99,53.99,41784.0,43.9923,44.0249,43.9842,43.9842,41784.0
2017-05-30 11:20:00,53.99,54.0,53.95,53.97,29085.0,43.9842,43.9923,43.9516,43.9679,29085.0
2017-05-30 11:30:00,53.98,54.05,53.97,54.05,30739.0,43.976,44.0331,43.9679,44.0331,30739.0
2017-05-30 11:40:00,54.04,54.07,54.02,54.05,29884.0,44.0249,44.0494,44.0086,44.0331,29884.0
2017-05-30 11:50:00,54.06,54.12,54.05,54.12,22167.0,44.0412,44.0901,44.0331,44.0901,22167.0
2017-05-30 12:00:00,54.12,54.14,54.1,54.1,41346.0,44.0901,44.1064,44.0738,44.0738,41346.0
2017-05-30 12:10:00,54.1,54.11,54.07,54.09,22545.0,44.0738,44.0819,44.0494,44.0657,22545.0
2017-05-30 12:20:00,54.1,54.12,54.08,54.09,26057.0,44.0738,44.0901,44.0575,44.0657,26057.0
2017-05-30 12:30:00,54.09,54.15,54.08,54.13,21961.0,44.0657,44.1145,44.0575,44.0982,21961.0
2017-05-30 12:40:00,54.13,54.15,54.09,54.11,21381.0,44.0982,44.1145,44.0657,44.0819,21381.0
2017-05-30 12:50:00,54.12,54.12,54.09,54.11,15290.0,44.0901,44.0901,44.0657,44.0819,15290.0
2017-05-30 13:00:00,54.11,54.11,54.09,54.1,11418.0,44.0819,44.0819,44.0657,44.0738,11418.0
2017-05-30 13:10:00,54.1,54.14,54.1,54.14,22718.0,44.0738,44.1064,44.0738,44.1064,22718.0
2017-05-30 13:20:00,54.15,54.16,54.12,54.14,19347.0,44.1145,44.1227,44.0901,44.1064,19347.0
2017-05-30 13:30:00,54.13,54.16,54.13,54.15,16466.0,44.0982,44.1227,44.0982,44.1145,16466.0
2017-05-30 13:40:00,54.16,54.2,54.15,54.18,28696.0,44.1227,44.1553,44.1145,44.139,28696.0
2017-05-30 13:50:00,54.18,54.19,54.15,54.19,19016.0,44.139,44.1471,44.1145,44.1471,19016.0
2017-05-30 14:00:00,54.19,54.22,54.17,54.22,27280.0,44.1471,44.1716,44.1308,44.1716,27280.0
2017-05-30 14:10:00,54.22,54.25,54.21,54.23,33801.0,44.1716,44.196,44.1634,44.1797,33801.0
2017-05-30 14:20:00,54.23,54.25,54.23,54.23,23766.0,44.1797,44.196,44.1797,44.1797,23766.0
2017-05-30 14:30:00,54.23,54.25,54.21,54.22,27453.0,44.1797,44.196,44.1634,44.1716,27453.0
2017-05-30 14:40:00,54.22,54.23,54.22,54.23,20515.0,44.1716,44.1797,44.1716,44.1797,20515.0
2017-05-30 14:50:00,54.23,54.24,54.21,54.21,43981.0,44.1797,44.1879,44.1634,44.1634,43981.0
2017-05-30 15:00:00,54.21,54.25,54.21,54.23,31448.0,44.1634,44.196,44.1634,44.1797,31448.0
2017-05-30 15:10:00,54.23,54.29,54.21,54.28,55403.0,44.1797,44.2286,44.1634,44.2204,55403.0
2017-05-30 15:20:00,54.29,54.3,54.25,54.26,44595.0,44.2286,44.2367,44.196,44.2041,44595.0
2017-05-30 15:30:00,54.27,54.28,54.25,54.25,48134.0,44.2123,44.2204,44.196,44.196,48134.0
2017-05-30 15:40:00,54.26,54.28,54.25,54.26,70908.0,44.2041,44.2204,44.196,44.2041,70908.0
2017-05-30 15:50:00,54.26,54.26,54.2,54.21,265144.0,44.2041,44.2041,44.1553,44.1634,265144.0
2017-05-31 09:30:00,54.33,54.41,54.24,54.31,49145.0,44.2612,44.3263,44.1879,44.2449,49145.0
2017-05-31 09:40:00,54.31,54.38,54.25,54.25,19792.0,44.2449,44.3019,44.196,44.196,19792.0
2017-05-31 09:50:00,54.25,54.27,54.02,54.07,47344.0,44.196,44.2123,44.0086,44.0494,47344.0
2017-05-31 10:00:00,54.05,54.14,54.01,54.06,58021.0,44.0331,44.1064,44.0005,44.0412,58021.0
2017-05-31 10:10:00,54.06,54.1,54.01,54.06,54264.0,44.0412,44.0738,44.0005,44.0412,54264.0
2017-05-31 10:20:00,54.07,54.17,54.03,54.16,97710.0,44.0494,44.1308,44.0168,44.1227,97710.0
2017-05-31 10:30:00,54.17,54.28,54.16,54.26,40173.0,44.1308,44.2204,44.1227,44.2041,40173.0
2017-05-31 10:40:00,54.27,54.28,54.21,54.23,61563.0,44.2123,44.2204,44.1634,44.1797,61563.0
2017-05-31 10:50:00,54.23,54.3,54.23,54.24,37401.0,44.1797,44.2367,44.1797,44.1879,37401.0
2017-05-31 11:00:00,54.25,54.33,54.24,54.32,40199.0,44.196,44.2612,44.1879,44.253,40199.0
2017-05-31 11:10:00,54.32,54.37,54.27,54.29,63974.0,44.253,44.2938,44.2123,44.2286,63974.0
2017-05-31 11:20:00,54.3,54.3,54.23,54.26,38480.0,44.2367,44.2367,44.1797,44.2041,38480.0
2017-05-31 11:30:00,54.26,54.26,54.18,54.2,35350.0,44.2041,44.2041,44.139,44.1553,35350.0
2017-05-31 11:40:00,54.2,54.28,54.2,54.24,24065.0,44.1553,44.2204,44.1553,44.1879,24065.0
2017-05-31 11:50:00,54.24,54.26,54.2,54.22,30153.0,44.1879,44.2041,44.1553,44.1716,30153.0
2017-05-31 12:00:00,54.21,54.23,54.19,54.21,22599.0,44.1634,44.1797,44.1471,44.1634,22599.0
2017-05-31 12:10:00,54.22,54.23,54.19,54.23,26091.0,44.1716,44.1797,44.1471,44.1797,26091.0
2017-05-31 12:20:00,54.22,54.23,54.19,54.21,27405.0,44.1716,44.1797,44.1471,44.1634,27405.0
2017-05-31 12:30:00,54.2,54.21,54.18,54.2,21086.0,44.1553,44.1634,44.139,44.1553,21086.0
2017-05-31 12:40:00,54.2,54.25,54.19,54.23,36144.0,44.1553,44.196,44.1471,44.1797,36144.0
2017-05-31 12:50:00,54.23,54.27,54.23,54.27,25145.0,44.1797,44.2123,44.1797,44.2123,25145.0
2017-05-31 13:00:00,54.28,54.32,54.27,54.3,19934.0,44.2204,44.253,44.2123,44.2367,19934.0
2017-05-31 13:10:00,54.3,54.37,54.3,54.32,29317.0,44.2367,44.2938,44.2367,44.253,29317.0
2017-05-31 13:20:00,54.32,54.32,54.26,54.29,19257.0,44.253,44.253,44.2041,44.2286,19257.0
2017-05-31 13:30:00,54.28,54.3,54.23,54.26,26603.0,44.2204,44.2367,44.1797,44.2041,26603.0
2017-05-31 13:40:00,54.26,54.26,54.21,54.23,22688.0,44.2041,44.2041,44.1634,44.1797,22688.0
2017-05-31 13:50:00,54.23,54.24,54.2,54.24,23470.0,44.1797,44.1879,44.1553,44.1879,23470.0
2017-05-31 14:00:00,54.24,54.26,54.19,54.26,40517.0,44.1879,44.2041,44.1471,44.2041,40517.0
2017-05-31 14:10:00,54.25,54.28,54.22,54.27,36171.0,44.196,44.2204,44.1716,44.2123,36171.0
2017-05-31 14:20:00,54.26,54.3,54.26,54.29,30237.0,44.2041,44.2367,44.2041,44.2286,30237.0
2017-05-31 14:30:00,54.3,54.45,54.29,54.45,47925.0,44.2367,44.3589,44.2286,44.3589,47925.0
2017-05-31 14:40:00,54.45,54.49,54.42,54.49,46096.0,44.3589,44.3915,44.3345,44.3915,46096.0
2017-05-31 14:50:00,54.49,54.54,54.48,54.51,49366.0,44.3915,44.4323,44.3834,44.4078,49366.0
2017-05-31 15:00:00,54.51,54.53,54.46,54.51,51368.0,44.4078,44.4241,44.3671,44.4078,51368.0
2017-05-31 15:10:00,54.51,54.54,54.49,54.53,44401.0,44.4078,44.4323,44.3915,44.4241,44401.0
2017-05-31 15:20:00,54.53,54.59,54.51,54.57,68307.0,44.4241,44.473,44.4078,44.4567,68307.0
2017-05-31 15:30:00,54.56,54.57,54.5,54.5,48869.0,44.4486,44.4567,44.3997,44.3997,48869.0
2017-05-31 15:40:00,54.5,54.56,54.47,54.52,152661.0,44.3997,44.4486,44.3752,44.416,152661.0
2017-05-31 15:50:00,54.52,54.57,54.49,54.55,375061.0,44.416,44.4567,44.3915,44.4404,375061.0
2017-06-01 09:30:00,54.73,54.82,54.62,54.74,47368.0,44.587,44.6604,44.4974,44.5952,47368.0
2017-06-01 09:40:00,54.74,54.78,54.65,54.76,25463.0,44.5952,44.6278,44.5219,44.6115,25463.0
2017-06-01 09:50:00,54.76,54.83,54.71,54.71,106061.0,44.6115,44.6685,44.5708,44.5708,106061.0
2017-06-01 10:00:00,54.72,54.78,54.67,54.75,36907.0,44.5789,44.6278,44.5382,44.6033,36907.0
2017-06-01 10:10:00,54.75,54.78,54.69,54.72,29766.0,44.6033,44.6278,44.5545,44.5789,29766.0
2017-06-01 10:20:00,54.73,54.85,54.7,54.84,51752.0,44.587,44.6848,44.5626,44.6767,51752.0
2017-06-01 10:30:00,54.84,54.84,54.72,54.74,57931.0,44.6767,44.6767,44.5789,44.5952,57931.0
2017-06-01 10:40:00,54.74,54.82,54.73,54.79,47808.0,44.5952,44.6604,44.587,44.6359,47808.0
2017-06-01 10:50:00,54.8,54.8,54.76,54.77,24845.0,44.6441,44.6441,44.6115,44.6196,24845.0
2017-06-01 11:00:00,54.77,54.79,54.72,54.73,40453.0,44.6196,44.6359,44.5789,44.587,40453.0
2017-06-01 11:10:00,54.73,54.77,54.7,54.7,47788.0,44.587,44.6196,44.5626,44.5626,47788.0
2017-06-01 11:20:00,54.7,54.72,54.66,54.68,21854.0,44.5626,44.5789,44.53,44.5463,21854.0
2017-06-01 11:30:00,54.68,54.77,54.67,54.77,45025.0,44.5463,44.6196,44.5382,44.6196,45025.0
2017-06-01 11:40:00,54.77,54.81,54.76,54.79,40021.0,44.6196,44.6522,44.6115,44.6359,40021.0
2017-06-01 11:50:00,54.79,54.84,54.78,54.83,25266.0,44.6359,44.6767,44.6278,44.6685,25266.0
2017-06-01 12:00:00,54.82,54.91,54.82,54.88,37970.0,44.6604,44.7337,44.6604,44.7092,37970.0
2017-06-01 12:10:00,54.88,54.88,54.85,54.87,31104.0,44.7092,44.7092,44.6848,44.7011,31104.0
2017-06-01 12:20:00,54.87,54.88,54.8,54.84,39188.0,44.7011,44.7092,44.6441,44.6767,39188.0
2017-06-01 12:30:00,54.84,54.84,54.8,54.82,25713.0,44.6767,44.6767,44.6441,44.6604,25713.0
2017-06-01 12:40:00,54.82,54.84,54.8,54.83,42087.0,44.6604,44.6767,44.6441,44.6685,42087.0
2017-06-01 12:50:00,54.83,54.86,54.82,54.85,29278.0,44.6685,44.693,44.6604,44.6848,29278.0
2017-06-01 13:00:00,54.84,54.91,54.84,54.9,51119.0,44.6767,44.7337,44.6767,44.7255,51119.0
2017-06-01 13:10:00,54.9,54.91,54.87,54.91,40909.0,44.7255,44.7337,44.7011,44.7337,40909.0
2017-06-01 13:20:00,54.91,54.92,54.89,54.92,30212.0,44.7337,44.7418,44.7174,44.7418,30212.0
2017-06-01 13:30:00,54.91,54.92,54.86,54.86,36537.0,44.7337,44.7418,44.693,44.693,36537.0
2017-06-01 13:40:00,54.86,54.88,54.85,54.86,22808.0,44.693,44.7092,44.6848,44.693,22808.0
2017-06-01 13:50:00,54.86,54.89,54.84,54.88,30536.0,44.693,44.7174,44.6767,44.7092,30536.0
2017-06-01 14:00:00,54.87,54.93,54.87,54.93,40356.0,44.7011,44.75,44.7011,44.75,40356.0
2017-06-01 14:10:00,54.93,55.02,54.93,55.01,27374.0,44.75,44.8233,44.75,44.8152,27374.0
2017-06-01 14:20:00,55.01,55.03,54.98,55.0,28019.0,44.8152,44.8314,44.7907,44.807,28019.0
2017-06-01 14:30:00,55.0,55.0,54.96,54.98,44068.0,44.807,44.807,44.7744,44.7907,44068.0
2017-06-01 14:40:00,54.98,55.0,54.94,54.98,53000.0,44.7907,44.807,44.7581,44.7907,53000.0
2017-06-01 14:50:00,54.98,54.99,54.94,54.97,24202.0,44.7907,44.7989,44.7581,44.7826,24202.0
2017-06-01 15:00:00,54.98,55.02,54.91,55.01,125882.0,44.7907,44.8233,44.7337,44.8152,125882.0
2017-06-01 15:10:00,55.02,55.1,55.01,55.09,68915.0,44.8233,44.8885,44.8152,44.8803,68915.0
2017-06-01 15:20:00,55.1,55.2,55.09,55.14,96945.0,44.8885,44.9699,44.8803,44.9211,96945.0
2017-06-01 15:30:00,55.14,55.24,55.11,55.2,132931.0,44.9211,45.0025,44.8966,44.9699,132931.0
2017-06-01 15:40:00,55.19,55.34,55.19,55.34,139260.0,44.9618,45.084,44.9618,45.084,139260.0
2017-06-01 15:50:00,55.33,55.4,55.3,55.4,261880.0,45.0758,45.1329,45.0514,45.1329,261880.0
2017-06-02 09:30:00,55.48,55.66,55.45,55.49,83846.0,45.198,45.3447,45.1736,45.2062,83846.0
2017-06-02 09:40:00,55.53,55.64,55.49,55.49,63974.0,45.2388,45.3284,45.2062,45.2062,63974.0
2017-06-02 09:50:00,55.5,55.5,55.36,55.41,31088.0,45.2143,45.2143,45.1003,45.141,31088.0
2017-06-02 10:00:00,55.4,55.47,55.39,55.43,27077.0,45.1329,45.1899,45.1247,45.1573,27077.0
2017-06-02 10:10:00,55.43,55.53,55.42,55.51,33367.0,45.1573,45.2388,45.1492,45.2225,33367.0
2017-06-02 10:20:00,55.52,55.58,55.5,55.54,24427.0,45.2306,45.2795,45.2143,45.2469,24427.0
2017-06-02 10:30:00,55.54,55.57,55.48,55.57,43368.0,45.2469,45.2714,45.198,45.2714,43368.0
2017-06-02 10:40:00,55.58,55.65,55.58,55.61,79724.0,45.2795,45.3365,45.2795,45.304,79724.0
2017-06-02 10:50:00,55.61,55.69,55.61,55.64,38825.0,45.304,45.3691,45.304,45.3284,38825.0
2017-06-02 11:00:00,55.64,55.67,55.6,55.63,45616.0,45.3284,45.3528,45.2958,45.3203,45616.0
2017-06-02 11:10:00,55.64,55.69,55.59,55.68,56993.0,45.3284,45.3691,45.2877,45.361,56993.0
2017-06-02 11:20:00,55.69,55.73,55.67,55.72,32266.0,45.3691,45.4017,45.3528,45.3936,32266.0
2017-06-02 11:30:00,55.72,55.77,55.69,55.76,41775.0,45.3936,45.4343,45.3691,45.4262,41775.0
2017-06-02 11:40:00,55.76,55.78,55.72,55.75,27858.0,45.4262,45.4425,45.3936,45.418,27858.0
2017-06-02 11:50:00,55.75,55.8,55.74,55.77,26015.0,45.418,45.4587,45.4099,45.4343,26015.0
2017-06-02 12:00:00,55.77,55.78,55.74,55.76,30583.0,45.4343,45.4425,45.4099,45.4262,30583.0
2017-06-02 12:10:00,55.77,55.81,55.75,55.8,45922.0,45.4343,45.4669,45.418,45.4587,45922.0
2017-06-02 12:20:00,55.8,55.8,55.74,55.75,14173.0,45.4587,45.4587,45.4099,45.418,14173.0
2017-06-02 12:30:00,55.75,55.78,55.74,55.77,20091.0,45.418,45.4425,45.4099,45.4343,20091.0
2017-06-02 12:40:00,55.77,55.8,55.76,55.8,31814.0,45.4343,45.4587,45.4262,45.4587,31814.0
2017-06-02 12:50:00,55.8,55.83,55.77,55.78,22567.0,45.4587,45.4832,45.4343,45.4425,22567.0
2017-06-02 13:00:00,55.77,55.8,55.7,55.71,45180.0,45.4343,45.4587,45.3773,45.3854,45180.0
2017-06-02 13:10:00,55.69,55.72,55.66,55.68,23367.0,45.3691,45.3936,45.3447,45.361,23367.0
2017-06-02 13:20:00,55.68,55.68,55.62,55.65,20220.0,45.361,45.361,45.3121,45.3365,20220.0
2017-06-02 13:30:00,55.64,55.73,55.63,55.71,37136.0,45.3284,45.4017,45.3203,45.3854,37136.0
2017-06-02 13:40:00,55.71,55.74,55.68,55.7,19314.0,45.3854,45.4099,45.361,45.3773,19314.0
2017-06-02 13:50:00,55.69,55.71,55.67,55.69,23432.0,45.3691,45.3854,45.3528,45.3691,23432.0
2017-06-02 14:00:00,55.68,55.7,55.6,55.6,28931.0,45.361,45.3773,45.2958,45.2958,28931.0
2017-06-02 14:10:00,55.61,55.66,55.6,55.65,46383.0,45.304,45.3447,45.2958,45.3365,46383.0
2017-06-02 14:20:00,55.66,55.67,55.62,55.63,38819.0,45.3447,45.3528,45.3121,45.3203,38819.0
2017-06-02 14:30:00,55.64,55.66,55.62,55.65,34521.0,45.3284,45.3447,45.3121,45.3365,34521.0
2017-06-02 14:40:00,55.65,55.66,55.63,55.64,53633.0,45.3365,45.3447,45.3203,45.3284,53633.0
2017-06-02 14:50:00,55.64,55.67,55.62,55.66,45818.0,45.3284,45.3528,45.3121,45.3447,45818.0
2017-06-02 15:00:00,55.66,55.67,55.63,55.66,42091.0,45.3447,45.3528,45.3203,45.3447,42091.0
2017-06-02 15:10:00,55.66,55.71,55.64,55.7,49721.0,45.3447,45.3854,45.3284,45.3773,49721.0
2017-06-02 15:20:00,55.71,55.74,55.7,55.72,72746.0,45.3854,45.4099,45.3773,45.3936,72746.0
2017-06-02 15:30:00,55.71,55.8,55.69,55.79,78536.0,45.3854,45.4587,45.3691,45.4506,78536.0
2017-06-02 15:40:00,55.78,55.84,55.69,55.71,149918.0,45.4425,45.4913,45.3691,45.3854,149918.0
2017-06-02 15:50:00,55.71,55.75,55.68,55.72,329834.0,45.3854,45.418,45.361,45.3936,329834.0
2017-06-05 09:30:00,55.57,55.65,55.49,55.52,37865.0,45.2714,45.3365,45.2062,45.2306,37865.0
2017-06-05 09:40:00,55.52,55.54,55.41,55.46,32205.0,45.2306,45.2469,45.141,45.1818,32205.0
2017-06-05 09:50:00,55.47,55.63,55.47,55.62,34938.0,45.1899,45.3203,45.1899,45.3121,34938.0
2017-06-05 10:00:00,55.63,55.67,55.59,55.61,21193.0,45.3203,45.3528,45.2877,45.304,21193.0
2017-06-05 10:10:00,55.62,55.73,55.61,55.72,47742.0,45.3121,45.4017,45.304,45.3936,47742.0
2017-06-05 10:20:00,55.72,55.73,55.62,55.64,30562.0,45.3936,45.4017,45.3121,45.3284,30562.0
2017-06-05 10:30:00,55.65,55.73,55.65,55.73,35916.0,45.3365,45.4017,45.3365,45.4017,35916.0
2017-06-05 10:40:00,55.72,55.73,55.66,55.69,45852.0,45.3936,45.4017,45.3447,45.3691,45852.0
2017-06-05 10:50:00,55.68,55.7,55.66,55.66,17889.0,45.361,45.3773,45.3447,45.3447,17889.0
2017-06-05 11:00:00,55.66,55.67,55.44,55.51,100390.0,45.3447,45.3528,45.1655,45.2225,100390.0
2017-06-05 11:10:00,55.51,55.57,55.5,55.57,61030.0,45.2225,45.2714,45.2143,45.2714,61030.0
2017-06-05 11:20:00,55.57,55.58,55.51,55.52,58817.0,45.2714,45.2795,45.2225,45.2306,58817.0
2017-06-05 11:30:00,55.52,55.57,55.5,55.56,48047.0,45.2306,45.2714,45.2143,45.2632,48047.0
2017-06-05 11:40:00,55.56,55.61,55.55,55.6,56326.0,45.2632,45.304,45.2551,45.2958,56326.0
2017-06-05 11:50:00,55.6,55.63,55.58,55.58,44209.0,45.2958,45.3203,45.2795,45.2795,44209.0
2017-06-05 12:00:00,55.57,55.62,55.53,55.6,46154.0,45.2714,45.3121,45.2388,45.2958,46154.0
2017-06-05 12:10:00,55.6,55.61,55.58,55.58,21464.0,45.2958,45.304,45.2795,45.2795,21464.0
2017-06-05 12:20:00,55.59,55.59,55.52,55.55,40791.0,45.2877,45.2877,45.2306,45.2551,40791.0
2017-06-05 12:30:00,55.56,55.56,55.49,55.51,15612.0,45.2632,45.2632,45.2062,45.2225,15612.0
2017-06-05 12:40:00,55.51,55.51,55.47,55.48,17885.0,45.2225,45.2225,45.1899,45.198,17885.0
2017-06-05 12:50:00,55.47,55.48,55.42,55.47,18465.0,45.1899,45.198,45.1492,45.1899,18465.0
2017-06-05 13:00:00,55.48,55.52,55.47,55.51,18838.0,45.198,45.2306,45.1899,45.2225,18838.0
2017-06-05 13:10:00,55.52,55.52,55.45,55.5,34489.0,45.2306,45.2306,45.1736,45.2143,34489.0
2017-06-05 13:20:00,55.49,55.52,55.49,55.51,18192.0,45.2062,45.2306,45.2062,45.2225,18192.0
2017-06-05 13:30:00,55.52,55.52,55.47,55.49,20950.0,45.2306,45.2306,45.1899,45.2062,20950.0
2017-06-05 13:40:00,55.49,55.52,55.48,55.5,28566.0,45.2062,45.2306,45.198,45.2143,28566.0
2017-06-05 13:50:00,55.5,55.52,55.49,55.49,23928.0,45.2143,45.2306,45.2062,45.2062,23928.0
2017-06-05 14:00:00,55.49,55.55,55.48,55.49,36766.0,45.2062,45.2551,45.198,45.2062,36766.0
2017-06-05 14:10:00,55.49,55.52,55.44,55.46,42040.0,45.2062,45.2306,45.1655,45.1818,42040.0
2017-06-05 14:20:00,55.46,55.48,55.44,55.46,29860.0,45.1818,45.198,45.1655,45.1818,29860.0
2017-06-05 14:30:00,55.46,55.46,55.37,55.41,42937.0,45.1818,45.1818,45.1084,45.141,42937.0
2017-06-05 14:40:00,55.41,55.43,55.39,55.43,19396.0,45.141,45.1573,45.1247,45.1573,19396.0
2017-06-05 14:50:00,55.42,55.44,55.4,55.44,23989.0,45.1492,45.1655,45.1329,45.1655,23989.0
2017-06-05 15:00:00,55.44,55.5,55.43,55.49,32132.0,45.1655,45.2143,45.1573,45.2062,32132.0
2017-06-05 15:10:00,55.5,55.53,55.48,55.5,53495.0,45.2143,45.2388,45.198,45.2143,53495.0
2017-06-05 15:20:00,55.5,55.55,55.49,55.54,49013.0,45.2143,45.2551,45.2062,45.2469,49013.0
2017-06-05 15:30:00,55.54,55.54,55.48,55.48,80992.0,45.2469,45.2469,45.198,45.198,80992.0
2017-06-05 15:40:00,55.48,55.52,55.44,55.46,90371.0,45.198,45.2306,45.1655,45.1818,90371.0
2017-06-05 15:50:00,55.46,55.47,55.43,55.46,200004.0,45.1818,45.1899,45.1573,45.1818,200004.0
2017-06-06 09:30:00,55.25,55.25,54.99,55.18,68334.0,45.0107,45.0107,44.7989,44.9536,68334.0
2017-06-06 09:40:00,55.17,55.31,55.13,55.3,53521.0,44.9455,45.0596,44.9129,45.0514,53521.0
2017-06-06 09:50:00,55.29,55.37,55.25,55.26,67973.0,45.0433,45.1084,45.0107,45.0188,67973.0
2017-06-06 10:00:00,55.27,55.34,55.24,55.3,53992.0,45.027,45.084,45.0025,45.0514,53992.0
2017-06-06 10:10:00,55.31,55.36,55.3,55.3,32536.0,45.0596,45.1003,45.0514,45.0514,32536.0
2017-06-06 10:20:00,55.3,55.31,55.23,55.26,39187.0,45.0514,45.0596,44.9944,45.0188,39187.0
2017-06-06 10:30:00,55.26,55.31,55.25,55.26,32586.0,45.0188,45.0596,45.0107,45.0188,32586.0
2017-06-06 10:40:00,55.26,55.41,55.25,55.4,70837.0,45.0188,45.141,45.0107,45.1329,70837.0
2017-06-06 10:50:00,55.4,55.42,55.36,55.41,96917.0,45.1329,45.1492,45.1003,45.141,96917.0
2017-06-06 11:00:00,55.41,55.44,55.31,55.34,62829.0,45.141,45.1655,45.0596,45.084,62829.0
2017-06-06 11:10:00,55.34,55.34,55.26,55.27,21385.0,45.084,45.084,45.0188,45.027,21385.0
2017-06-06 11:20:00,55.27,55.3,55.25,55.3,48725.0,45.027,45.0514,45.0107,45.0514,48725.0
2017-06-06 11:30:00,55.29,55.35,55.28,55.33,59174.0,45.0433,45.0921,45.0351,45.0758,59174.0
2017-06-06 11:40:00,55.33,55.35,55.3,55.34,58887.0,45.0758,45.0921,45.0514,45.084,58887.0
2017-06-06 11:50:00,55.34,55.41,55.32,55.33,58224.0,45.084,45.141,45.0677,45.0758,58224.0
2017-06-06 12:00:00,55.34,55.36,55.29,55.29,41194.0,45.084,45.1003,45.0433,45.0433,41194.0
2017-06-06 12:10:00,55.29,55.3,55.21,55.22,53986.0,45.0433,45.0514,44.9781,44.9862,53986.0
2017-06-06 12:20:00,55.23,55.24,55.16,55.17,24917.0,44.9944,45.0025,44.9374,44.9455,24917.0
2017-06-06 12:30:00,55.18,55.19,55.11,55.11,23220.0,44.9536,44.9618,44.8966,44.8966,23220.0
2017-06-06 12:40:00,55.12,55.16,55.1,55.14,43359.0,44.9048,44.9374,44.8885,44.9211,43359.0
2017-06-06 12:50:00,55.13,55.15,55.11,55.11,35255.0,44.9129,44.9292,44.8966,44.8966,35255.0
2017-06-06 13:00:00,55.12,55.12,55.08,55.09,24018.0,44.9048,44.9048,44.8722,44.8803,24018.0
2017-06-06 13:10:00,55.09,55.09,55.0,55.01,28197.0,44.8803,44.8803,44.807,44.8152,28197.0
2017-06-06 13:20:00,55.02,55.02,54.92,54.94,41452.0,44.8233,44.8233,44.7418,44.7581,41452.0
2017-06-06 13:30:00,54.94,54.94,54.92,54.93,24206.0,44.7581,44.7581,44.7418,44.75,24206.0
2017-06-06 13:40:00,54.94,55.04,54.92,55.04,35901.0,44.7581,44.8396,44.7418,44.8396,35901.0
2017-06-06 13:50:00,55.05,55.1,55.05,55.06,23594.0,44.8477,44.8885,44.8477,44.8559,23594.0
2017-06-06 14:00:00,55.07,55.14,55.05,55.14,29309.0,44.864,44.9211,44.8477,44.9211,29309.0
2017-06-06 14:10:00,55.14,55.15,55.1,55.11,34431.0,44.9211,44.9292,44.8885,44.8966,34431.0
2017-06-06 14:20:00,55.11,55.11,55.08,55.1,39910.0,44.8966,44.8966,44.8722,44.8885,39910.0
2017-06-06 14:30:00,55.11,55.2,55.1,55.17,38234.0,44.8966,44.9699,44.8885,44.9455,38234.0
2017-06-06 14:40:00,55.17,55.24,55.16,55.23,63678.0,44.9455,45.0025,44.9374,44.9944,63678.0
2017-06-06 14:50:00,55.23,55.27,55.23,55.27,39204.0,44.9944,45.027,44.9944,45.027,39204.0
2017-06-06 15:00:00,55.27,55.28,55.17,55.24,91696.0,45.027,45.0351,44.9455,45.0025,91696.0
2017-06-06 15:10:00,55.24,55.24,55.18,55.21,41830.0,45.0025,45.0025,44.9536,44.9781,41830.0
2017-06-06 15:20:00,55.22,55.22,55.16,55.17,88591.0,44.9862,44.9862,44.9374,44.9455,88591.0
2017-06-06 15:30:00,55.16,55.17,55.1,55.1,92299.0,44.9374,44.9455,44.8885,44.8885,92299.0
2017-06-06 15:40:00,55.1,55.13,55.06,55.09,98472.0,44.8885,44.9129,44.8559,44.8803,98472.0
2017-06-06 15:50:00,55.09,55.12,55.05,55.09,164804.0,44.8803,44.9048,44.8477,44.8803,164804.0
2017-06-07 09:30:00,55.07,55.15,54.91,54.95,36955.0,44.864,44.9292,44.7337,44.7663,36955.0
2017-06-07 09:40:00,54.95,54.95,54.74,54.78,69332.0,44.7663,44.7663,44.5952,44.6278,69332.0
2017-06-07 09:50:00,54.79,54.83,54.71,54.8,52509.0,44.6359,44.6685,44.5708,44.6441,52509.0
2017-06-07 10:00:00,54.79,54.86,54.71,54.79,74126.0,44.6359,44.693,44.5708,44.6359,74126.0
2017-06-07 10:10:00,54.79,54.81,54.76,54.8,70414.0,44.6359,44.6522,44.6115,44.6441,70414.0
2017-06-07 10:20:00,54.8,54.81,54.64,54.65,54490.0,44.6441,44.6522,44.5137,44.5219,54490.0
2017-06-07 10:30:00,54.65,54.71,54.57,54.69,50572.0,44.5219,44.5708,44.4567,44.5545,50572.0
2017-06-07 10:40:00,54.68,54.69,54.64,54.68,57322.0,44.5463,44.5545,44.5137,44.5463,57322.0
2017-06-07 10:50:00,54.68,54.73,54.63,54.71,41986.0,44.5463,44.587,44.5056,44.5708,41986.0
2017-06-07 11:00:00,54.71,54.72,54.64,54.68,35103.0,44.5708,44.5789,44.5137,44.5463,35103.0
2017-06-07 11:10:00,54.68,54.69,54.65,54.66,65908.0,44.5463,44.5545,44.5219,44.53,65908.0
2017-06-07 11:20:00,54.65,54.73,54.65,54.67,65262.0,44.5219,44.587,44.5219,44.5382,65262.0
2017-06-07 11:30:00,54.67,54.68,54.65,54.67,31756.0,44.5382,44.5463,44.5219,44.5382,31756.0
2017-06-07 11:40:00,54.68,54.68,54.64,54.68,32147.0,44.5463,44.5463,44.5137,44.5463,32147.0
2017-06-07 11:50:00,54.68,54.69,54.65,54.66,39760.0,44.5463,44.5545,44.5219,44.53,39760.0
2017-06-07 12:00:00,54.66,54.67,54.6,54.6,36337.0,44.53,44.5382,44.4811,44.4811,36337.0
2017-06-07 12:10:00,54.61,54.61,54.52,54.53,42852.0,44.4893,44.4893,44.416,44.4241,42852.0
2017-06-07 12:20:00,54.52,54.57,54.51,54.56,51320.0,44.416,44.4567,44.4078,44.4486,51320.0
2017-06-07 12:30:00,54.55,54.66,54.55,54.65,47032.0,44.4404,44.53,44.4404,44.5219,47032.0
2017-06-07 12:40:00,54.66,54.68,54.58,54.62,41392.0,44.53,44.5463,44.4648,44.4974,41392.0
2017-06-07 12:50:00,54.62,54.66,54.56,54.64,31830.0,44.4974,44.53,44.4486,44.5137,31830.0
2017-06-07 13:00:00,54.65,54.68,54.62,54.63,35541.0,44.5219,44.5463,44.4974,44.5056,35541.0
2017-06-07 13:10:00,54.64,54.69,54.63,54.66,30513.0,44.5137,44.5545,44.5056,44.53,30513.0
2017-06-07 13:20:00,54.66,54.71,54.64,54.7,28055.0,44.53,44.5708,44.5137,44.5626,28055.0
2017-06-07 13:30:00,54.69,54.74,54.68,54.74,18193.0,44.5545,44.5952,44.5463,44.5952,18193.0
2017-06-07 13:40:00,54.74,54.77,54.73,54.75,24039.0,44.5952,44.6196,44.587,44.6033,24039.0
2017-06-07 13:50:00,54.75,54.79,54.74,54.76,29819.0,44.6033,44.6359,44.5952,44.6115,29819.0
2017-06-07 14:00:00,54.76,54.8,54.73,54.78,38880.0,44.6115,44.6441,44.587,44.6278,38880.0
2017-06-07 14:10:00,54.78,54.79,54.76,54.79,42941.0,44.6278,44.6359,44.6115,44.6359,42941.0
2017-06-07 14:20:00,54.79,54.84,54.78,54.8,24692.0,44.6359,44.6767,44.6278,44.6441,24692.0
2017-06-07 14:30:00,54.81,54.83,54.78,54.78,24079.0,44.6522,44.6685,44.6278,44.6278,24079.0
2017-06-07 14:40:00,54.79,54.8,54.76,54.77,35100.0,44.6359,44.6441,44.6115,44.6196,35100.0
2017-06-07 14:50:00,54.77,54.79,54.73,54.74,44739.0,44.6196,44.6359,44.587,44.5952,44739.0
2017-06-07 15:00:00,54.75,54.75,54.71,54.72,35824.0,44.6033,44.6033,44.5708,44.5789,35824.0
2017-06-07 15:10:00,54.72,54.72,54.66,54.66,44842.0,44.5789,44.5789,44.53,44.53,44842.0
2017-06-07 15:20:00,54.67,54.72,54.66,54.69,63595.0,44.5382,44.5789,44.53,44.5545,63595.0
2017-06-07 15:30:00,54.69,54.71,54.67,54.7,56823.0,44.5545,44.5708,44.5382,44.5626,56823.0
2017-06-07 15:40:00,54.69,54.78,54.68,54.75,90963.0,44.5545,44.6278,44.5463,44.6033,90963.0
2017-06-07 15:50:00,54.76,54.77,54.69,54.75,189504.0,44.6115,44.6196,44.5545,44.6033,189504.0
2017-06-08 09:30:00,54.87,55.04,54.8,54.97,87183.0,44.7011,44.8396,44.6441,44.7826,87183.0
2017-06-08 09:40:00,54.97,54.97,54.68,54.69,76107.0,44.7826,44.7826,44.5463,44.5545,76107.0
2017-06-08 09:50:00,54.69,54.74,54.55,54.61,59843.0,44.5545,44.5952,44.4404,44.4893,59843.0
2017-06-08 10:00:00,54.62,54.7,54.61,54.62,71441.0,44.4974,44.5626,44.4893,44.4974,71441.0
2017-06-08 10:10:00,54.63,54.7,54.62,54.68,43385.0,44.5056,44.5626,44.4974,44.5463,43385.0
2017-06-08 10:20:00,54.67,54.78,54.6,54.76,76935.0,44.5382,44.6278,44.4811,44.6115,76935.0
2017-06-08 10:30:00,54.76,54.82,54.73,54.75,55462.0,44.6115,44.6604,44.587,44.6033,55462.0
2017-06-08 10:40:00,54.74,54.8,54.74,54.8,23931.0,44.5952,44.6441,44.5952,44.6441,23931.0
2017-06-08 10:50:00,54.8,54.91,54.78,54.85,87684.0,44.6441,44.7337,44.6278,44.6848,87684.0
2017-06-08 11:00:00,54.85,54.86,54.81,54.86,32691.0,44.6848,44.693,44.6522,44.693,32691.0
2017-06-08 11:10:00,54.86,54.9,54.83,54.84,55319.0,44.693,44.7255,44.6685,44.6767,55319.0
2017-06-08 11:20:00,54.84,54.84,54.74,54.75,35980.0,44.6767,44.6767,44.5952,44.6033,35980.0
2017-06-08 11:30:00,54.74,54.74,54.65,54.68,50388.0,44.5952,44.5952,44.5219,44.5463,50388.0
2017-06-08 11:40:00,54.69,54.75,54.64,54.69,59997.0,44.5545,44.6033,44.5137,44.5545,59997.0
2017-06-08 11:50:00,54.69,54.79,54.67,54.79,35983.0,44.5545,44.6359,44.5382,44.6359,35983.0
2017-06-08 12:00:00,54.79,54.9,54.78,54.9,46061.0,44.6359,44.7255,44.6278,44.7255,46061.0
2017-06-08 12:10:00,54.91,54.91,54.82,54.85,41976.0,44.7337,44.7337,44.6604,44.6848,41976.0
2017-06-08 12:20:00,54.84,54.85,54.75,54.78,35669.0,44.6767,44.6848,44.6033,44.6278,35669.0
2017-06-08 12:30:00,54.78,54.83,54.75,54.8,24218.0,44.6278,44.6685,44.6033,44.6441,24218.0
2017-06-08 12:40:00,54.81,54.82,54.76,54.77,26572.0,44.6522,44.6604,44.6115,44.6196,26572.0
2017-06-08 12:50:00,54.77,54.83,54.71,54.83,46677.0,44.6196,44.6685,44.5708,44.6685,46677.0
2017-06-08 13:00:00,54.83,54.86,54.82,54.83,43942.0,44.6685,44.693,44.6604,44.6685,43942.0
2017-06-08 13:10:00,54.84,54.84,54.79,54.81,41860.0,44.6767,44.6767,44.6359,44.6522,41860.0
2017-06-08 13:20:00,54.8,54.84,54.78,54.82,136092.0,44.6441,44.6767,44.6278,44.6604,136092.0
2017-06-08 13:30:00,54.82,54.84,54.8,54.83,26078.0,44.6604,44.6767,44.6441,44.6685,26078.0
2017-06-08 13:40:00,54.82,54.94,54.82,54.93,44976.0,44.6604,44.7581,44.6604,44.75,44976.0
2017-06-08 13:50:00,54.92,54.95,54.9,54.94,30978.0,44.7418,44.7663,44.7255,44.7581,30978.0
2017-06-08 14:00:00,54.94,54.94,54.89,54.9,41578.0,44.7581,44.7581,44.7174,44.7255,41578.0
2017-06-08 14:10:00,54.9,54.92,54.82,54.85,47928.0,44.7255,44.7418,44.6604,44.6848,47928.0
2017-06-08 14:20:00,54.85,54.87,54.82,54.84,26416.0,44.6848,44.7011,44.6604,44.6767,26416.0
2017-06-08 14:30:00,54.84,54.85,54.8,54.81,31902.0,44.6767,44.6848,44.6441,44.6522,31902.0
2017-06-08 14:40:00,54.82,54.83,54.75,54.8,37688.0,44.6604,44.6685,44.6033,44.6441,37688.0
2017-06-08 14:50:00,54.8,54.81,54.77,54.8,35321.0,44.6441,44.6522,44.6196,44.6441,35321.0
2017-06-08 15:00:00,54.8,54.88,54.79,54.88,39658.0,44.6441,44.7092,44.6359,44.7092,39658.0
2017-06-08 15:10:00,54.88,54.9,54.85,54.89,39739.0,44.7092,44.7255,44.6848,44.7174,39739.0
2017-06-08 15:20:00,54.89,54.99,54.88,54.95,76386.0,44.7174,44.7989,44.7092,44.7663,76386.0
2017-06-08 15:30:00,54.94,54.97,54.89,54.94,72493.0,44.7581,44.7826,44.7174,44.7581,72493.0
2017-06-08 15:40:00,54.94,54.99,54.92,54.99,86947.0,44.7581,44.7989,44.7418,44.7989,86947.0
2017-06-08 15:50:00,54.98,55.03,54.98,55.0,239339.0,44.7907,44.8314,44.7907,44.807,239339.0
2017-06-09 09:30:00,55.0,55.0,54.87,54.93,32672.0,44.807,44.807,44.7011,44.75,32672.0
2017-06-09 09:40:00,54.96,55.09,54.95,55.02,19658.0,44.7744,44.8803,44.7663,44.8233,19658.0
2017-06-09 09:50:00,55.02,55.15,55.02,55.1,22170.0,44.8233,44.9292,44.8233,44.8885,22170.0
2017-06-09 10:00:00,55.1,55.2,55.08,55.19,29124.0,44.8885,44.9699,44.8722,44.9618,29124.0
2017-06-09 10:10:00,55.2,55.26,55.15,55.25,26724.0,44.9699,45.0188,44.9292,45.0107,26724.0
2017-06-09 10:20:00,55.25,55.29,55.2,55.26,31218.0,45.0107,45.0433,44.9699,45.0188,31218.0
2017-06-09 10:30:00,55.26,55.27,55.2,55.21,23115.0,45.0188,45.027,44.9699,44.9781,23115.0
2017-06-09 10:40:00,55.21,55.25,55.17,55.2,25724.0,44.9781,45.0107,44.9455,44.9699,25724.0
2017-06-09 10:50:00,55.19,55.2,55.15,55.18,28442.0,44.9618,44.9699,44.9292,44.9536,28442.0
2017-06-09 11:00:00,55.18,55.22,55.18,55.2,18615.0,44.9536,44.9862,44.9536,44.9699,18615.0
2017-06-09 11:10:00,55.19,55.21,55.17,55.19,22412.0,44.9618,44.9781,44.9455,44.9618,22412.0
2017-06-09 11:20:00,55.19,55.2,55.13,55.19,16008.0,44.9618,44.9699,44.9129,44.9618,16008.0
2017-06-09 11:30:00,55.18,55.2,55.13,55.15,19803.0,44.9536,44.9699,44.9129,44.9292,19803.0
2017-06-09 11:40:00,55.15,55.16,55.13,55.15,20182.0,44.9292,44.9374,44.9129,44.9292,20182.0
2017-06-09 11:50:00,55.16,55.16,55.09,55.09,19658.0,44.9374,44.9374,44.8803,44.8803,19658.0
2017-06-09 12:00:00,55.1,55.17,55.09,55.14,21406.0,44.8885,44.9455,44.8803,44.9211,21406.0
2017-06-09 12:10:00,55.14,55.17,55.13,55.16,22937.0,44.9211,44.9455,44.9129,44.9374,22937.0
2017-06-09 12:20:00,55.17,55.18,55.09,55.11,27000.0,44.9455,44.9536,44.8803,44.8966,27000.0
2017-06-09 12:30:00,55.11,55.11,55.03,55.06,49396.0,44.8966,44.8966,44.8314,44.8559,49396.0
2017-06-09 12:40:00,55.06,55.17,55.05,55.16,17676.0,44.8559,44.9455,44.8477,44.9374,17676.0
2017-06-09 12:50:00,55.16,55.16,55.1,55.11,12650.0,44.9374,44.9374,44.8885,44.8966,12650.0
2017-06-09 13:00:00,55.11,55.14,55.08,55.08,28982.0,44.8966,44.9211,44.8722,44.8722,28982.0
2017-06-09 13:10:00,55.08,55.11,55.05,55.1,23548.0,44.8722,44.8966,44.8477,44.8885,23548.0
2017-06-09 13:20:00,55.09,55.15,55.09,55.14,12936.0,44.8803,44.9292,44.8803,44.9211,12936.0
2017-06-09 13:30:00,55.14,55.16,55.11,55.12,21523.0,44.9211,44.9374,44.8966,44.9048,21523.0
2017-06-09 13:40:00,55.12,55.15,55.09,55.13,14799.0,44.9048,44.9292,44.8803,44.9129,14799.0
2017-06-09 13:50:00,55.14,55.2,55.11,55.2,31055.0,44.9211,44.9699,44.8966,44.9699,31055.0
2017-06-09 14:00:00,55.2,55.24,55.14,55.14,47918.0,44.9699,45.0025,44.9211,44.9211,47918.0
2017-06-09 14:10:00,55.14,55.19,55.12,55.18,31242.0,44.9211,44.9618,44.9048,44.9536,31242.0
2017-06-09 14:20:00,55.17,55.18,55.12,55.14,20181.0,44.9455,44.9536,44.9048,44.9211,20181.0
2017-06-09 14:30:00,55.14,55.15,55.08,55.11,48809.0,44.9211,44.9292,44.8722,44.8966,48809.0
2017-06-09 14:40:00,55.11,55.12,55.02,55.03,45082.0,44.8966,44.9048,44.8233,44.8314,45082.0
2017-06-09 14:50:00,55.04,55.15,55.04,55.13,38502.0,44.8396,44.9292,44.8396,44.9129,38502.0
2017-06-09 15:00:00,55.13,55.17,55.07,55.13,37545.0,44.9129,44.9455,44.864,44.9129,37545.0
2017-06-09 15:10:00,55.14,55.15,55.05,55.11,37325.0,44.9211,44.9292,44.8477,44.8966,37325.0
2017-06-09 15:20:00,55.11,55.14,55.08,55.14,47653.0,44.8966,44.9211,44.8722,44.9211,47653.0
2017-06-09 15:30:00,55.14,55.14,55.01,55.02,73176.0,44.9211,44.9211,44.8152,44.8233,73176.0
2017-06-09 15:40:00,55.02,55.13,54.95,55.12,76721.0,44.8233,44.9129,44.7663,44.9048,76721.0
2017-06-09 15:50:00,55.12,55.2,55.11,55.18,165234.0,44.9048,44.9699,44.8966,44.9536,165234.0
2017-06-12 09:30:00,55.24,55.45,55.19,55.26,44174.0,45.0025,45.1736,44.9618,45.0188,44174.0
2017-06-12 09:40:00,55.25,55.51,55.21,55.47,29807.0,45.0107,45.2225,44.9781,45.1899,29807.0
2017-06-12 09:50:00,55.47,55.48,55.32,55.33,41110.0,45.1899,45.198,45.0677,45.0758,41110.0
2017-06-12 10:00:00,55.33,55.35,55.17,55.31,49358.0,45.0758,45.0921,44.9455,45.0596,49358.0
2017-06-12 10:10:00,55.32,55.38,55.26,55.27,49893.0,45.0677,45.1166,45.0188,45.027,49893.0
2017-06-12 10:20:00,55.28,55.34,55.21,55.3,40346.0,45.0351,45.084,44.9781,45.0514,40346.0
2017-06-12 10:30:00,55.31,55.33,55.23,55.32,23059.0,45.0596,45.0758,44.9944,45.0677,23059.0
2017-06-12 10:40:00,55.32,55.34,55.29,55.33,26989.0,45.0677,45.084,45.0433,45.0758,26989.0
2017-06-12 10:50:00,55.33,55.35,55.27,55.28,47273.0,45.0758,45.0921,45.027,45.0351,47273.0
2017-06-12 11:00:00,55.28,55.32,55.23,55.32,48238.0,45.0351,45.0677,44.9944,45.0677,48238.0
2017-06-12 11:10:00,55.33,55.38,55.26,55.26,97504.0,45.0758,45.1166,45.0188,45.0188,97504.0
2017-06-12 11:20:00,55.26,55.31,55.23,55.26,37497.0,45.0188,45.0596,44.9944,45.0188,37497.0
2017-06-12 11:30:00,55.27,55.35,55.23,55.31,44782.0,45.027,45.0921,44.9944,45.0596,44782.0
2017-06-12 11:40:00,55.3,55.33,55.26,55.31,19094.0,45.0514,45.0758,45.0188,45.0596,19094.0
2017-06-12 11:50:00,55.32,55.32,55.26,55.27,21267.0,45.0677,45.0677,45.0188,45.027,21267.0
2017-06-12 12:00:00,55.28,55.3,55.2,55.22,19303.0,45.0351,45.0514,44.9699,44.9862,19303.0
2017-06-12 12:10:00,55.22,55.24,55.17,55.2,15892.0,44.9862,45.0025,44.9455,44.9699,15892.0
2017-06-12 12:20:00,55.2,55.32,55.2,55.32,32391.0,44.9699,45.0677,44.9699,45.0677,32391.0
2017-06-12 12:30:00,55.33,55.36,55.28,55.29,22265.0,45.0758,45.1003,45.0351,45.0433,22265.0
2017-06-12 12:40:00,55.28,55.31,55.26,55.27,30124.0,45.0351,45.0596,45.0188,45.027,30124.0
2017-06-12 12:50:00,55.27,55.3,55.23,55.27,20355.0,45.027,45.0514,44.9944,45.027,20355.0
2017-06-12 13:00:00,55.27,55.29,55.25,55.29,16075.0,45.027,45.0433,45.0107,45.0433,16075.0
2017-06-12 13:10:00,55.28,55.32,55.26,55.3,18869.0,45.0351,45.0677,45.0188,45.0514,18869.0
2017-06-12 13:20:00,55.3,55.33,55.3,55.32,16745.0,45.0514,45.0758,45.0514,45.0677,16745.0
2017-06-12 13:30:00,55.32,55.34,55.3,55.31,17405.0,45.0677,45.084,45.0514,45.0596,17405.0
2017-06-12 13:40:00,55.31,55.36,55.29,55.33,25669.0,45.0596,45.1003,45.0433,45.0758,25669.0
2017-06-12 13:50:00,55.34,55.34,55.25,55.29,23112.0,45.084,45.084,45.0107,45.0433,23112.0
2017-06-12 14:00:00,55.29,55.33,55.28,55.31,28535.0,45.0433,45.0758,45.0351,45.0596,28535.0
2017-06-12 14:10:00,55.3,55.33,55.28,55.31,38195.0,45.0514,45.0758,45.0351,45.0596,38195.0
2017-06-12 14:20:00,55.31,55.31,55.26,55.31,49227.0,45.0596,45.0596,45.0188,45.0596,49227.0
2017-06-12 14:30:00,55.31,55.36,55.29,55.35,41524.0,45.0596,45.1003,45.0433,45.0921,41524.0
2017-06-12 14:40:00,55.35,55.38,55.31,55.33,36331.0,45.0921,45.1166,45.0596,45.0758,36331.0
2017-06-12 14:50:00,55.33,55.37,55.31,55.33,89930.0,45.0758,45.1084,45.0596,45.0758,89930.0
2017-06-12 15:00:00,55.33,55.36,55.3,55.35,39674.0,45.0758,45.1003,45.0514,45.0921,39674.0
2017-06-12 15:10:00,55.35,55.35,55.29,55.32,36782.0,45.0921,45.0921,45.0433,45.0677,36782.0
2017-06-12 15:20:00,55.31,55.34,55.25,55.25,44007.0,45.0596,45.084,45.0107,45.0107,44007.0
2017-06-12 15:30:00,55.26,55.34,55.25,55.33,55037.0,45.0188,45.084,45.0107,45.0758,55037.0
2017-06-12 15:40:00,55.33,55.34,55.27,55.27,99930.0,45.0758,45.084,45.027,45.027,99930.0
2017-06-12 15:50:00,55.28,55.36,55.27,55.34,217379.0,45.0351,45.1003,45.027,45.084,217379.0
2017-06-13 09:30:00,55.23,55.26,55.11,55.15,31180.0,44.9944,45.0188,44.8966,44.9292,31180.0
2017-06-13 09:40:00,55.16,55.22,55.09,55.18,20930.0,44.9374,44.9862,44.8803,44.9536,20930.0
2017-06-13 09:50:00,55.19,55.2,55.14,55.18,22355.0,44.9618,44.9699,44.9211,44.9536,22355.0
2017-06-13 10:00:00,55.17,55.27,55.16,55.26,24326.0,44.9455,45.027,44.9374,45.0188,24326.0
2017-06-13 10:10:00,55.26,55.3,55.24,55.29,20453.0,45.0188,45.0514,45.0025,45.0433,20453.0
2017-06-13 10:20:00,55.28,55.35,55.27,55.32,14739.0,45.0351,45.0921,45.027,45.0677,14739.0
2017-06-13 10:30:00,55.32,55.37,55.31,55.37,21438.0,45.0677,45.1084,45.0596,45.1084,21438.0
2017-06-13 10:40:00,55.37,55.4,55.34,55.39,26001.0,45.1084,45.1329,45.084,45.1247,26001.0
2017-06-13 10:50:00,55.38,55.43,55.36,55.4,29644.0,45.1166,45.1573,45.1003,45.1329,29644.0
2017-06-13 11:00:00,55.39,55.41,55.34,55.37,29781.0,45.1247,45.141,45.084,45.1084,29781.0
2017-06-13 11:10:00,55.38,55.38,55.31,55.32,38712.0,45.1166,45.1166,45.0596,45.0677,38712.0
2017-06-13 11:20:00,55.32,55.34,55.3,55.32,30915.0,45.0677,45.084,45.0514,45.0677,30915.0
2017-06-13 11:30:00,55.32,55.34,55.24,55.33,43310.0,45.0677,45.084,45.0025,45.0758,43310.0
2017-06-13 11:40:00,55.34,55.34,55.26,55.26,36184.0,45.084,45.084,45.0188,45.0188,36184.0
2017-06-13 11:50:00,55.24,55.28,55.22,55.28,12198.0,45.0025,45.0351,44.9862,45.0351,12198.0
2017-06-13 12:00:00,55.27,55.31,55.27,55.29,12881.0,45.027,45.0596,45.027,45.0433,12881.0
2017-06-13 12:10:00,55.28,55.3,55.26,55.28,13252.0,45.0351,45.0514,45.0188,45.0351,13252.0
2017-06-13 12:20:00,55.29,55.3,55.26,55.27,11283.0,45.0433,45.0514,45.0188,45.027,11283.0
2017-06-13 12:30:00,55.26,55.29,55.25,55.28,21835.0,45.0188,45.0433,45.0107,45.0351,21835.0
2017-06-13 12:40:00,55.28,55.31,55.27,55.29,16495.0,45.0351,45.0596,45.027,45.0433,16495.0
2017-06-13 12:50:00,55.3,55.33,55.29,55.31,22476.0,45.0514,45.0758,45.0433,45.0596,22476.0
2017-06-13 13:00:00,55.31,55.33,55.3,55.32,23255.0,45.0596,45.0758,45.0514,45.0677,23255.0
2017-06-13 13:10:00,55.33,55.39,55.32,55.38,23894.0,45.0758,45.1247,45.0677,45.1166,23894.0
2017-06-13 13:20:00,55.37,55.38,55.33,55.34,29651.0,45.1084,45.1166,45.0758,45.084,29651.0
2017-06-13 13:30:00,55.34,55.37,55.3,55.36,32142.0,45.084,45.1084,45.0514,45.1003,32142.0
2017-06-13 13:40:00,55.35,55.38,55.33,55.38,19906.0,45.0921,45.1166,45.0758,45.1166,19906.0
2017-06-13 13:50:00,55.38,55.38,55.35,55.37,25284.0,45.1166,45.1166,45.0921,45.1084,25284.0
2017-06-13 14:00:00,55.36,55.47,55.35,55.44,24370.0,45.1003,45.1899,45.0921,45.1655,24370.0
2017-06-13 14:10:00,55.44,55.45,55.41,55.44,21247.0,45.1655,45.1736,45.141,45.1655,21247.0
2017-06-13 14:20:00,55.44,55.46,55.42,55.43,14860.0,45.1655,45.1818,45.1492,45.1573,14860.0
2017-06-13 14:30:00,55.44,55.44,55.4,55.41,18105.0,45.1655,45.1655,45.1329,45.141,18105.0
2017-06-13 14:40:00,55.41,55.45,55.41,55.44,20201.0,45.141,45.1736,45.141,45.1655,20201.0
2017-06-13 14:50:00,55.44,55.47,55.41,55.42,22818.0,45.1655,45.1899,45.141,45.1492,22818.0
2017-06-13 15:00:00,55.42,55.44,55.38,55.42,27357.0,45.1492,45.1655,45.1166,45.1492,27357.0
2017-06-13 15:10:00,55.42,55.46,55.41,55.46,24934.0,45.1492,45.1818,45.141,45.1818,24934.0
2017-06-13 15:20:00,55.46,55.51,55.46,55.51,45162.0,45.1818,45.2225,45.1818,45.2225,45162.0
2017-06-13 15:30:00,55.5,55.5,55.41,55.43,31117.0,45.2143,45.2143,45.141,45.1573,31117.0
2017-06-13 15:40:00,55.43,55.43,55.35,55.37,46484.0,45.1573,45.1573,45.0921,45.1084,46484.0
2017-06-13 15:50:00,55.36,55.4,55.35,55.39,145073.0,45.1003,45.1329,45.0921,45.1247,145073.0
2017-06-14 09:30:00,55.51,55.67,55.48,55.6,44682.0,45.2225,45.3528,45.198,45.2958,44682.0
2017-06-14 09:40:00,55.59,55.61,55.51,55.52,53497.0,45.2877,45.304,45.2225,45.2306,53497.0
2017-06-14 09:50:00,55.51,55.56,55.45,55.51,24222.0,45.2225,45.2632,45.1736,45.2225,24222.0
2017-06-14 10:00:00,55.51,55.53,55.37,55.42,26627.0,45.2225,45.2388,45.1084,45.1492,26627.0
2017-06-14 10:10:00,55.42,55.47,55.35,55.45,36233.0,45.1492,45.1899,45.0921,45.1736,36233.0
2017-06-14 10:20:00,55.45,55.49,55.38,55.46,21265.0,45.1736,45.2062,45.1166,45.1818,21265.0
2017-06-14 10:30:00,55.47,55.48,55.4,55.46,25879.0,45.1899,45.198,45.1329,45.1818,25879.0
2017-06-14 10:40:00,55.47,55.54,55.46,55.54,122712.0,45.1899,45.2469,45.1818,45.2469,122712.0
2017-06-14 10:50:00,55.55,55.6,55.49,55.51,26823.0,45.2551,45.2958,45.2062,45.2225,26823.0
2017-06-14 11:00:00,55.52,55.63,55.47,55.63,53419.0,45.2306,45.3203,45.1899,45.3203,53419.0
2017-06-14 11:10:00,55.63,55.66,55.61,55.66,29169.0,45.3203,45.3447,45.304,45.3447,29169.0
2017-06-14 11:20:00,55.67,55.67,55.63,55.64,25900.0,45.3528,45.3528,45.3203,45.3284,25900.0
2017-06-14 11:30:00,55.64,55.65,55.57,55.57,23400.0,45.3284,45.3365,45.2714,45.2714,23400.0
2017-06-14 11:40:00,55.56,55.6,55.54,55.59,18129.0,45.2632,45.2958,45.2469,45.2877,18129.0
2017-06-14 11:50:00,55.6,55.6,55.55,55.58,18816.0,45.2958,45.2958,45.2551,45.2795,18816.0
2017-06-14 12:00:00,55.57,55.61,55.56,55.6,16754.0,45.2714,45.304,45.2632,45.2958,16754.0
2017-06-14 12:10:00,55.59,55.6,55.57,55.58,14346.0,45.2877,45.2958,45.2714,45.2795,14346.0
2017-06-14 12:20:00,55.57,55.61,55.57,55.6,16854.0,45.2714,45.304,45.2714,45.2958,16854.0
2017-06-14 12:30:00,55.59,55.6,55.57,55.59,13251.0,45.2877,45.2958,45.2714,45.2877,13251.0
2017-06-14 12:40:00,55.6,55.62,55.56,55.57,28242.0,45.2958,45.3121,45.2632,45.2714,28242.0
2017-06-14 12:50:00,55.57,55.58,55.54,55.58,15081.0,45.2714,45.2795,45.2469,45.2795,15081.0
2017-06-14 13:00:00,55.58,55.6,55.55,55.55,18382.0,45.2795,45.2958,45.2551,45.2551,18382.0
2017-06-14 13:10:00,55.54,55.57,55.52,55.54,18589.0,45.2469,45.2714,45.2306,45.2469,18589.0
2017-06-14 13:20:00,55.54,55.56,55.52,55.53,13992.0,45.2469,45.2632,45.2306,45.2388,13992.0
2017-06-14 13:30:00,55.52,55.56,55.5,55.51,18851.0,45.2306,45.2632,45.2143,45.2225,18851.0
2017-06-14 13:40:00,55.52,55.56,55.5,55.54,35263.0,45.2306,45.2632,45.2143,45.2469,35263.0
2017-06-14 13:50:00,55.54,55.55,55.51,55.53,12777.0,45.2469,45.2551,45.2225,45.2388,12777.0
2017-06-14 14:00:00,55.53,55.53,55.42,55.43,43415.0,45.2388,45.2388,45.1492,45.1573,43415.0
2017-06-14 14:10:00,55.45,55.49,55.38,55.39,46083.0,45.1736,45.2062,45.1166,45.1247,46083.0
2017-06-14 14:20:00,55.39,55.44,55.38,55.4,25564.0,45.1247,45.1655,45.1166,45.1329,25564.0
2017-06-14 14:30:00,55.4,55.47,55.4,55.43,30068.0,45.1329,45.1899,45.1329,45.1573,30068.0
2017-06-14 14:40:00,55.43,55.44,55.35,55.36,47297.0,45.1573,45.1655,45.0921,45.1003,47297.0
2017-06-14 14:50:00,55.36,55.41,55.35,55.4,23888.0,45.1003,45.141,45.0921,45.1329,23888.0
2017-06-14 15:00:00,55.39,55.4,55.32,55.34,44294.0,45.1247,45.1329,45.0677,45.084,44294.0
2017-06-14 15:10:00,55.34,55.37,55.27,55.37,41123.0,45.084,45.1084,45.027,45.1084,41123.0
2017-06-14 15:20:00,55.37,55.42,55.36,55.41,43277.0,45.1084,45.1492,45.1003,45.141,43277.0
2017-06-14 15:30:00,55.4,55.42,55.37,55.42,47482.0,45.1329,45.1492,45.1084,45.1492,47482.0
2017-06-14 15:40:00,55.43,55.48,55.42,55.48,50822.0,45.1573,45.198,45.1492,45.198,50822.0
2017-06-14 15:50:00,55.48,55.52,55.42,55.44,134773.0,45.198,45.2306,45.1492,45.1655,134773.0
2017-06-15 09:30:00,55.03,55.27,55.0,55.11,34842.0,44.8314,45.027,44.807,44.8966,34842.0
2017-06-15 09:40:00,55.13,55.17,54.95,54.96,41035.0,44.9129,44.9455,44.7663,44.7744,41035.0
2017-06-15 09:50:00,54.96,55.1,54.92,55.04,53187.0,44.7744,44.8885,44.7418,44.8396,53187.0
2017-06-15 10:00:00,55.04,55.21,55.04,55.21,40167.0,44.8396,44.9781,44.8396,44.9781,40167.0
2017-06-15 10:10:00,55.21,55.29,55.19,55.23,133686.0,44.9781,45.0433,44.9618,44.9944,133686.0
2017-06-15 10:20:00,55.23,55.25,55.07,55.11,50570.0,44.9944,45.0107,44.864,44.8966,50570.0
2017-06-15 10:30:00,55.11,55.16,55.09,55.1,45003.0,44.8966,44.9374,44.8803,44.8885,45003.0
2017-06-15 10:40:00,55.1,55.13,55.05,55.08,36071.0,44.8885,44.9129,44.8477,44.8722,36071.0
2017-06-15 10:50:00,55.08,55.15,55.07,55.12,37687.0,44.8722,44.9292,44.864,44.9048,37687.0
2017-06-15 11:00:00,55.12,55.23,55.09,55.19,77427.0,44.9048,44.9944,44.8803,44.9618,77427.0
2017-06-15 11:10:00,55.19,55.24,55.11,55.24,35289.0,44.9618,45.0025,44.8966,45.0025,35289.0
2017-06-15 11:20:00,55.24,55.36,55.21,55.36,57734.0,45.0025,45.1003,44.9781,45.1003,57734.0
2017-06-15 11:30:00,55.36,55.39,55.33,55.36,52761.0,45.1003,45.1247,45.0758,45.1003,52761.0
2017-06-15 11:40:00,55.36,55.41,55.34,55.35,35808.0,45.1003,45.141,45.084,45.0921,35808.0
2017-06-15 11:50:00,55.34,55.34,55.28,55.31,71650.0,45.084,45.084,45.0351,45.0596,71650.0
2017-06-15 12:00:00,55.31,55.31,55.24,55.25,34035.0,45.0596,45.0596,45.0025,45.0107,34035.0
2017-06-15 12:10:00,55.25,55.32,55.24,55.3,37099.0,45.0107,45.0677,45.0025,45.0514,37099.0
2017-06-15 12:20:00,55.3,55.32,55.28,55.3,29474.0,45.0514,45.0677,45.0351,45.0514,29474.0
2017-06-15 12:30:00,55.31,55.35,55.28,55.29,31218.0,45.0596,45.0921,45.0351,45.0433,31218.0
2017-06-15 12:40:00,55.28,55.29,55.25,55.27,20570.0,45.0351,45.0433,45.0107,45.027,20570.0
2017-06-15 12:50:00,55.27,55.36,55.26,55.35,30577.0,45.027,45.1003,45.0188,45.0921,30577.0
2017-06-15 13:00:00,55.35,55.39,55.34,55.36,21057.0,45.0921,45.1247,45.084,45.1003,21057.0
2017-06-15 13:10:00,55.35,55.42,55.34,55.41,62869.0,45.0921,45.1492,45.084,45.141,62869.0
2017-06-15 13:20:00,55.41,55.45,55.4,55.45,22529.0,45.141,45.1736,45.1329,45.1736,22529.0
2017-06-15 13:30:00,55.45,55.47,55.44,55.45,42505.0,45.1736,45.1899,45.1655,45.1736,42505.0
2017-06-15 13:40:00,55.46,55.47,55.4,55.4,21262.0,45.1818,45.1899,45.1329,45.1329,21262.0
2017-06-15 13:50:00,55.4,55.42,55.38,55.41,28095.0,45.1329,45.1492,45.1166,45.141,28095.0
2017-06-15 14:00:00,55.41,55.43,55.4,55.41,36271.0,45.141,45.1573,45.1329,45.141,36271.0
2017-06-15 14:10:00,55.41,55.44,55.4,55.43,23001.0,45.141,45.1655,45.1329,45.1573,23001.0
2017-06-15 14:20:00,55.43,55.49,55.42,55.45,40281.0,45.1573,45.2062,45.1492,45.1736,40281.0
2017-06-15 14:30:00,55.44,55.52,55.44,55.51,36323.0,45.1655,45.2306,45.1655,45.2225,36323.0
2017-06-15 14:40:00,55.51,55.66,55.48,55.65,84382.0,45.2225,45.3447,45.198,45.3365,84382.0
2017-06-15 14:50:00,55.65,55.65,55.57,55.63,42941.0,45.3365,45.3365,45.2714,45.3203,42941.0
2017-06-15 15:00:00,55.63,55.64,55.59,55.64,56250.0,45.3203,45.3284,45.2877,45.3284,56250.0
2017-06-15 15:10:00,55.63,55.68,55.61,55.66,85538.0,45.3203,45.361,45.304,45.3447,85538.0
2017-06-15 15:20:00,55.65,55.66,55.58,55.59,72035.0,45.3365,45.3447,45.2795,45.2877,72035.0
2017-06-15 15:30:00,55.59,55.6,55.48,55.48,67731.0,45.2877,45.2958,45.198,45.198,67731.0
2017-06-15 15:40:00,55.48,55.53,55.47,55.51,142161.0,45.198,45.2388,45.1899,45.2225,142161.0
2017-06-15 15:50:00,55.51,55.54,55.49,55.54,262617.0,45.2225,45.2469,45.2062,45.2469,262617.0
2017-06-16 09:30:00,55.03,55.03,54.33,54.4,586396.0,44.8314,44.8314,44.2612,44.3182,586396.0
2017-06-16 09:40:00,54.42,54.65,53.93,53.93,475023.0,44.3345,44.5219,43.9353,43.9353,475023.0
2017-06-16 09:50:00,53.94,53.95,53.19,53.28,445424.0,43.9435,43.9516,43.3324,43.4058,445424.0
2017-06-16 10:00:00,53.29,53.37,52.68,52.69,558089.0,43.4139,43.4791,42.917,42.9251,558089.0
2017-06-16 10:10:00,52.69,53.16,52.59,52.97,681119.0,42.9251,43.308,42.8436,43.1532,681119.0
2017-06-16 10:20:00,52.97,53.15,52.96,53.14,273621.0,43.1532,43.2999,43.1451,43.2917,273621.0
2017-06-16 10:30:00,53.14,53.31,53.09,53.27,339531.0,43.2917,43.4302,43.251,43.3976,339531.0
2017-06-16 10:40:00,53.26,53.27,53.1,53.26,255381.0,43.3895,43.3976,43.2591,43.3895,255381.0
2017-06-16 10:50:00,53.26,53.35,53.24,53.33,136402.0,43.3895,43.4628,43.3732,43.4465,136402.0
2017-06-16 11:00:00,53.34,53.49,53.18,53.25,142110.0,43.4546,43.5769,43.3243,43.3813,142110.0
2017-06-16 11:10:00,53.25,53.36,53.22,53.35,110516.0,43.3813,43.4709,43.3569,43.4628,110516.0
2017-06-16 11:20:00,53.35,53.36,53.28,53.33,131415.0,43.4628,43.4709,43.4058,43.4465,131415.0
2017-06-16 11:30:00,53.33,53.38,53.22,53.37,193044.0,43.4465,43.4872,43.3569,43.4791,193044.0
2017-06-16 11:40:00,53.37,53.62,53.35,53.62,171219.0,43.4791,43.6828,43.4628,43.6828,171219.0
2017-06-16 11:50:00,53.62,53.62,53.53,53.53,72986.0,43.6828,43.6828,43.6094,43.6094,72986.0
2017-06-16 12:00:00,53.55,53.56,53.46,53.5,76859.0,43.6257,43.6339,43.5524,43.585,76859.0
2017-06-16 12:10:00,53.5,53.51,53.43,53.43,63462.0,43.585,43.5931,43.528,43.528,63462.0
2017-06-16 12:20:00,53.44,53.53,53.42,53.52,113623.0,43.5361,43.6094,43.5198,43.6013,113623.0
2017-06-16 12:30:00,53.52,53.62,53.51,53.59,72034.0,43.6013,43.6828,43.5931,43.6583,72034.0
2017-06-16 12:40:00,53.6,53.64,53.55,53.64,164977.0,43.6665,43.6991,43.6257,43.6991,164977.0
2017-06-16 12:50:00,53.63,53.75,53.61,53.72,304649.0,43.6909,43.7887,43.6746,43.7642,304649.0
2017-06-16 13:00:00,53.71,53.79,53.71,53.78,96204.0,43.7561,43.8213,43.7561,43.8131,96204.0
2017-06-16 13:10:00,53.78,53.85,53.75,53.75,117957.0,43.8131,43.8701,43.7887,43.7887,117957.0
2017-06-16 13:20:00,53.74,53.74,53.53,53.54,109942.0,43.7805,43.7805,43.6094,43.6176,109942.0
2017-06-16 13:30:00,53.54,53.66,53.53,53.64,60276.0,43.6176,43.7153,43.6094,43.6991,60276.0
2017-06-16 13:40:00,53.64,53.64,53.46,53.48,87101.0,43.6991,43.6991,43.5524,43.5687,87101.0
2017-06-16 13:50:00,53.47,53.5,53.4,53.5,124559.0,43.5606,43.585,43.5035,43.585,124559.0
2017-06-16 14:00:00,53.5,53.65,53.49,53.64,95945.0,43.585,43.7072,43.5769,43.6991,95945.0
2017-06-16 14:10:00,53.64,53.7,53.61,53.7,90293.0,43.6991,43.7479,43.6746,43.7479,90293.0
2017-06-16 14:20:00,53.7,53.77,53.67,53.7,96564.0,43.7479,43.805,43.7235,43.7479,96564.0
2017-06-16 14:30:00,53.7,53.7,53.58,53.61,59222.0,43.7479,43.7479,43.6502,43.6746,59222.0
2017-06-16 14:40:00,53.61,53.73,53.6,53.71,140152.0,43.6746,43.7724,43.6665,43.7561,140152.0
2017-06-16 14:50:00,53.71,53.82,53.68,53.8,145720.0,43.7561,43.8457,43.7316,43.8294,145720.0
2017-06-16 15:00:00,53.8,53.95,53.79,53.92,188121.0,43.8294,43.9516,43.8213,43.9272,188121.0
2017-06-16 15:10:00,53.92,54.0,53.88,53.98,165235.0,43.9272,43.9923,43.8946,43.976,165235.0
2017-06-16 15:20:00,53.97,54.14,53.97,54.01,168984.0,43.9679,44.1064,43.9679,44.0005,168984.0
2017-06-16 15:30:00,54.0,54.03,53.97,54.03,187302.0,43.9923,44.0168,43.9679,44.0168,187302.0
2017-06-16 15:40:00,54.03,54.18,54.02,54.18,305632.0,44.0168,44.139,44.0086,44.139,305632.0
2017-06-16 15:50:00,54.17,54.38,54.16,54.38,850787.0,44.1308,44.3019,44.1227,44.3019,850787.0
2017-06-19 09:30:00,54.61,54.65,53.97,54.04,103486.0,44.4893,44.5219,43.9679,44.0249,103486.0
2017-06-19 09:40:00,54.06,54.23,53.97,54.23,47639.0,44.0412,44.1797,43.9679,44.1797,47639.0
2017-06-19 09:50:00,54.23,54.28,54.11,54.16,66471.0,44.1797,44.2204,44.0819,44.1227,66471.0
2017-06-19 10:00:00,54.15,54.29,54.09,54.26,55658.0,44.1145,44.2286,44.0657,44.2041,55658.0
2017-06-19 10:10:00,54.26,54.42,54.24,54.24,91622.0,44.2041,44.3345,44.1879,44.1879,91622.0
2017-06-19 10:20:00,54.25,54.27,54.16,54.16,41564.0,44.196,44.2123,44.1227,44.1227,41564.0
2017-06-19 10:30:00,54.17,54.36,54.16,54.35,101267.0,44.1308,44.2856,44.1227,44.2775,101267.0
2017-06-19 10:40:00,54.35,54.41,54.28,54.31,72087.0,44.2775,44.3263,44.2204,44.2449,72087.0
2017-06-19 10:50:00,54.32,54.37,54.23,54.25,122506.0,44.253,44.2938,44.1797,44.196,122506.0
2017-06-19 11:00:00,54.24,54.26,54.15,54.16,146289.0,44.1879,44.2041,44.1145,44.1227,146289.0
2017-06-19 11:10:00,54.16,54.21,54.14,54.21,98249.0,44.1227,44.1634,44.1064,44.1634,98249.0
2017-06-19 11:20:00,54.21,54.27,54.19,54.27,72091.0,44.1634,44.2123,44.1471,44.2123,72091.0
2017-06-19 11:30:00,54.28,54.43,54.25,54.35,139065.0,44.2204,44.3426,44.196,44.2775,139065.0
2017-06-19 11:40:00,54.35,54.43,54.34,54.41,100186.0,44.2775,44.3426,44.2693,44.3263,100186.0
2017-06-19 11:50:00,54.41,54.49,54.34,54.36,131490.0,44.3263,44.3915,44.2693,44.2856,131490.0
2017-06-19 12:00:00,54.36,54.36,54.19,54.24,40817.0,44.2856,44.2856,44.1471,44.1879,40817.0
2017-06-19 12:10:00,54.24,54.26,54.23,54.25,34286.0,44.1879,44.2041,44.1797,44.196,34286.0
2017-06-19 12:20:00,54.25,54.28,54.22,54.25,48972.0,44.196,44.2204,44.1716,44.196,48972.0
2017-06-19 12:30:00,54.25,54.28,54.22,54.27,52647.0,44.196,44.2204,44.1716,44.2123,52647.0
2017-06-19 12:40:00,54.26,54.3,54.24,54.29,41439.0,44.2041,44.2367,44.1879,44.2286,41439.0
2017-06-19 12:50:00,54.29,54.29,54.25,54.27,36977.0,44.2286,44.2286,44.196,44.2123,36977.0
2017-06-19 13:00:00,54.26,54.33,54.26,54.31,39581.0,44.2041,44.2612,44.2041,44.2449,39581.0
2017-06-19 13:10:00,54.3,54.32,54.28,54.29,35908.0,44.2367,44.253,44.2204,44.2286,35908.0
2017-06-19 13:20:00,54.3,54.31,54.2,54.21,70148.0,44.2367,44.2449,44.1553,44.1634,70148.0
2017-06-19 13:30:00,54.21,54.3,54.17,54.3,144463.0,44.1634,44.2367,44.1308,44.2367,144463.0
2017-06-19 13:40:00,54.3,54.38,54.27,54.34,119169.0,44.2367,44.3019,44.2123,44.2693,119169.0
2017-06-19 13:50:00,54.33,54.37,54.28,54.34,68247.0,44.2612,44.2938,44.2204,44.2693,68247.0
2017-06-19 14:00:00,54.34,54.34,54.27,54.31,50279.0,44.2693,44.2693,44.2123,44.2449,50279.0
2017-06-19 14:10:00,54.32,54.4,54.31,54.34,80990.0,44.253,44.3182,44.2449,44.2693,80990.0
2017-06-19 14:20:00,54.34,54.38,54.32,54.38,48575.0,44.2693,44.3019,44.253,44.3019,48575.0
2017-06-19 14:30:00,54.37,54.38,54.29,54.3,65336.0,44.2938,44.3019,44.2286,44.2367,65336.0
2017-06-19 14:40:00,54.3,54.35,54.29,54.33,69241.0,44.2367,44.2775,44.2286,44.2612,69241.0
2017-06-19 14:50:00,54.34,54.4,54.32,54.4,67085.0,44.2693,44.3182,44.253,44.3182,67085.0
2017-06-19 15:00:00,54.4,54.43,54.39,54.43,60218.0,44.3182,44.3426,44.3101,44.3426,60218.0
2017-06-19 15:10:00,54.42,54.47,54.39,54.47,84975.0,44.3345,44.3752,44.3101,44.3752,84975.0
2017-06-19 15:20:00,54.47,54.51,54.46,54.49,81405.0,44.3752,44.4078,44.3671,44.3915,81405.0
2017-06-19 15:30:00,54.48,54.49,54.4,54.41,155598.0,44.3834,44.3915,44.3182,44.3263,155598.0
2017-06-19 15:40:00,54.41,54.48,54.41,54.45,165217.0,44.3263,44.3834,44.3263,44.3589,165217.0
2017-06-19 15:50:00,54.46,54.53,54.39,54.49,527130.0,44.3671,44.4241,44.3101,44.3915,527130.0
2017-06-20 09:30:00,54.34,54.65,54.34,54.65,55246.0,44.2693,44.5219,44.2693,44.5219,55246.0
2017-06-20 09:40:00,54.65,54.65,54.42,54.48,38753.0,44.5219,44.5219,44.3345,44.3834,38753.0
2017-06-20 09:50:00,54.48,54.54,54.45,54.54,31290.0,44.3834,44.4323,44.3589,44.4323,31290.0
2017-06-20 10:00:00,54.54,54.6,54.49,54.51,44554.0,44.4323,44.4811,44.3915,44.4078,44554.0
2017-06-20 10:10:00,54.52,54.53,54.46,54.51,29493.0,44.416,44.4241,44.3671,44.4078,29493.0
2017-06-20 10:20:00,54.51,54.55,54.48,54.49,44716.0,44.4078,44.4404,44.3834,44.3915,44716.0
2017-06-20 10:30:00,54.48,54.49,54.44,54.44,151292.0,44.3834,44.3915,44.3508,44.3508,151292.0
2017-06-20 10:40:00,54.44,54.55,54.44,54.5,73400.0,44.3508,44.4404,44.3508,44.3997,73400.0
2017-06-20 10:50:00,54.5,54.51,54.42,54.47,49990.0,44.3997,44.4078,44.3345,44.3752,49990.0
2017-06-20 11:00:00,54.47,54.6,54.46,54.47,84539.0,44.3752,44.4811,44.3671,44.3752,84539.0
2017-06-20 11:10:00,54.47,54.48,54.32,54.34,98154.0,44.3752,44.3834,44.253,44.2693,98154.0
2017-06-20 11:20:00,54.34,54.4,54.3,54.35,65235.0,44.2693,44.3182,44.2367,44.2775,65235.0
2017-06-20 11:30:00,54.34,54.43,54.31,54.34,82323.0,44.2693,44.3426,44.2449,44.2693,82323.0
2017-06-20 11:40:00,54.35,54.4,54.31,54.34,68515.0,44.2775,44.3182,44.2449,44.2693,68515.0
2017-06-20 11:50:00,54.35,54.42,54.27,54.28,113927.0,44.2775,44.3345,44.2123,44.2204,113927.0
2017-06-20 12:00:00,54.28,54.36,54.27,54.35,36347.0,44.2204,44.2856,44.2123,44.2775,36347.0
2017-06-20 12:10:00,54.35,54.35,54.19,54.21,53333.0,44.2775,44.2775,44.1471,44.1634,53333.0
2017-06-20 12:20:00,54.22,54.22,54.15,54.17,35504.0,44.1716,44.1716,44.1145,44.1308,35504.0
2017-06-20 12:30:00,54.18,54.21,54.15,54.16,33798.0,44.139,44.1634,44.1145,44.1227,33798.0
2017-06-20 12:40:00,54.16,54.22,54.15,54.18,35919.0,44.1227,44.1716,44.1145,44.139,35919.0
2017-06-20 12:50:00,54.18,54.25,54.17,54.25,30635.0,44.139,44.196,44.1308,44.196,30635.0
2017-06-20 13:00:00,54.25,54.28,54.24,54.28,34144.0,44.196,44.2204,44.1879,44.2204,34144.0
2017-06-20 13:10:00,54.28,54.28,54.23,54.27,92446.0,44.2204,44.2204,44.1797,44.2123,92446.0
2017-06-20 13:20:00,54.27,54.29,54.22,54.24,39115.0,44.2123,44.2286,44.1716,44.1879,39115.0
2017-06-20 13:30:00,54.23,54.27,54.18,54.19,38066.0,44.1797,44.2123,44.139,44.1471,38066.0
2017-06-20 13:40:00,54.19,54.21,54.15,54.19,66024.0,44.1471,44.1634,44.1145,44.1471,66024.0
2017-06-20 13:50:00,54.19,54.2,54.15,54.17,40008.0,44.1471,44.1553,44.1145,44.1308,40008.0
2017-06-20 14:00:00,54.17,54.24,54.16,54.2,67803.0,44.1308,44.1879,44.1227,44.1553,67803.0
2017-06-20 14:10:00,54.2,54.21,54.1,54.13,65413.0,44.1553,44.1634,44.0738,44.0982,65413.0
2017-06-20 14:20:00,54.13,54.17,53.99,54.0,156444.0,44.0982,44.1308,43.9842,43.9923,156444.0
2017-06-20 14:30:00,53.99,54.08,53.99,54.06,184268.0,43.9842,44.0575,43.9842,44.0412,184268.0
2017-06-20 14:40:00,54.06,54.08,54.04,54.07,84078.0,44.0412,44.0575,44.0249,44.0494,84078.0
2017-06-20 14:50:00,54.07,54.14,54.06,54.07,96093.0,44.0494,44.1064,44.0412,44.0494,96093.0
2017-06-20 15:00:00,54.08,54.1,54.01,54.03,58063.0,44.0575,44.0738,44.0005,44.0168,58063.0
2017-06-20 15:10:00,54.03,54.12,54.03,54.1,91656.0,44.0168,44.0901,44.0168,44.0738,91656.0
2017-06-20 15:20:00,54.1,54.1,54.03,54.05,135335.0,44.0738,44.0738,44.0168,44.0331,135335.0
2017-06-20 15:30:00,54.05,54.07,54.01,54.02,108533.0,44.0331,44.0494,44.0005,44.0086,108533.0
2017-06-20 15:40:00,54.01,54.01,53.87,53.87,113373.0,44.0005,44.0005,43.8864,43.8864,113373.0
2017-06-20 15:50:00,53.88,53.96,53.84,53.87,425696.0,43.8946,43.9597,43.862,43.8864,425696.0
2017-06-21 09:30:00,53.85,54.05,53.81,53.84,55612.0,43.8701,44.0331,43.8375,43.862,55612.0
2017-06-21 09:40:00,53.86,53.92,53.79,53.92,21553.0,43.8783,43.9272,43.8213,43.9272,21553.0
2017-06-21 09:50:00,53.93,54.08,53.93,54.02,52767.0,43.9353,44.0575,43.9353,44.0086,52767.0
2017-06-21 10:00:00,54.01,54.03,53.86,53.86,29978.0,44.0005,44.0168,43.8783,43.8783,29978.0
2017-06-21 10:10:00,53.86,53.87,53.73,53.73,17442.0,43.8783,43.8864,43.7724,43.7724,17442.0
2017-06-21 10:20:00,53.72,53.73,53.63,53.63,28936.0,43.7642,43.7724,43.6909,43.6909,28936.0
2017-06-21 10:30:00,53.63,53.76,53.62,53.75,39568.0,43.6909,43.7968,43.6828,43.7887,39568.0
2017-06-21 10:40:00,53.75,53.8,53.73,53.73,47502.0,43.7887,43.8294,43.7724,43.7724,47502.0
2017-06-21 10:50:00,53.73,53.76,53.7,53.71,26196.0,43.7724,43.7968,43.7479,43.7561,26196.0
2017-06-21 11:00:00,53.7,53.74,53.69,53.71,27311.0,43.7479,43.7805,43.7398,43.7561,27311.0
2017-06-21 11:10:00,53.71,53.74,53.65,53.65,31950.0,43.7561,43.7805,43.7072,43.7072,31950.0
2017-06-21 11:20:00,53.66,53.68,53.61,53.62,34367.0,43.7153,43.7316,43.6746,43.6828,34367.0
2017-06-21 11:30:00,53.62,53.65,53.55,53.63,57934.0,43.6828,43.7072,43.6257,43.6909,57934.0
2017-06-21 11:40:00,53.63,53.68,53.62,53.63,33362.0,43.6909,43.7316,43.6828,43.6909,33362.0
2017-06-21 11:50:00,53.63,53.64,53.58,53.62,26904.0,43.6909,43.6991,43.6502,43.6828,26904.0
2017-06-21 12:00:00,53.62,53.62,53.57,53.59,14724.0,43.6828,43.6828,43.642,43.6583,14724.0
2017-06-21 12:10:00,53.59,53.62,53.52,53.53,34420.0,43.6583,43.6828,43.6013,43.6094,34420.0
2017-06-21 12:20:00,53.54,53.61,53.48,53.48,29912.0,43.6176,43.6746,43.5687,43.5687,29912.0
2017-06-21 12:30:00,53.49,53.49,53.44,53.47,27756.0,43.5769,43.5769,43.5361,43.5606,27756.0
2017-06-21 12:40:00,53.47,53.48,53.41,53.41,27460.0,43.5606,43.5687,43.5117,43.5117,27460.0
2017-06-21 12:50:00,53.42,53.43,53.36,53.37,20588.0,43.5198,43.528,43.4709,43.4791,20588.0
2017-06-21 13:00:00,53.37,53.38,53.31,53.37,37736.0,43.4791,43.4872,43.4302,43.4791,37736.0
2017-06-21 13:10:00,53.36,53.44,53.34,53.39,32897.0,43.4709,43.5361,43.4546,43.4954,32897.0
2017-06-21 13:20:00,53.39,53.42,53.33,53.34,22088.0,43.4954,43.5198,43.4465,43.4546,22088.0
2017-06-21 13:30:00,53.34,53.37,53.31,53.32,26367.0,43.4546,43.4791,43.4302,43.4384,26367.0
2017-06-21 13:40:00,53.33,53.34,53.25,53.29,45065.0,43.4465,43.4546,43.3813,43.4139,45065.0
2017-06-21 13:50:00,53.29,53.31,53.23,53.28,80153.0,43.4139,43.4302,43.365,43.4058,80153.0
2017-06-21 14:00:00,53.28,53.41,53.28,53.41,80492.0,43.4058,43.5117,43.4058,43.5117,80492.0
2017-06-21 14:10:00,53.42,53.51,53.35,53.48,76140.0,43.5198,43.5931,43.4628,43.5687,76140.0
2017-06-21 14:20:00,53.46,53.5,53.39,53.44,52558.0,43.5524,43.585,43.4954,43.5361,52558.0
2017-06-21 14:30:00,53.45,53.51,53.44,53.51,57444.0,43.5443,43.5931,43.5361,43.5931,57444.0
2017-06-21 14:40:00,53.51,53.61,53.5,53.51,49995.0,43.5931,43.6746,43.585,43.5931,49995.0
2017-06-21 14:50:00,53.52,53.52,53.45,53.47,31587.0,43.6013,43.6013,43.5443,43.5606,31587.0
2017-06-21 15:00:00,53.47,53.49,53.4,53.45,50373.0,43.5606,43.5769,43.5035,43.5443,50373.0
2017-06-21 15:10:00,53.45,53.46,53.35,53.37,37484.0,43.5443,43.5524,43.4628,43.4791,37484.0
2017-06-21 15:20:00,53.37,53.38,53.3,53.33,38524.0,43.4791,43.4872,43.4221,43.4465,38524.0
2017-06-21 15:30:00,53.33,53.35,53.29,53.29,52127.0,43.4465,43.4628,43.4139,43.4139,52127.0
2017-06-21 15:40:00,53.29,53.35,53.28,53.35,74982.0,43.4139,43.4628,43.4058,43.4628,74982.0
2017-06-21 15:50:00,53.34,53.38,53.31,53.37,249862.0,43.4546,43.4872,43.4302,43.4791,249862.0
2017-06-22 09:30:00,53.38,53.43,53.14,53.19,56791.0,43.4872,43.528,43.2917,43.3324,56791.0
2017-06-22 09:40:00,53.18,53.31,53.11,53.13,27364.0,43.3243,43.4302,43.2673,43.2836,27364.0
2017-06-22 09:50:00,53.14,53.39,53.14,53.19,65662.0,43.2917,43.4954,43.2917,43.3324,65662.0
2017-06-22 10:00:00,53.19,53.24,53.07,53.12,52281.0,43.3324,43.3732,43.2347,43.2754,52281.0
2017-06-22 10:10:00,53.1,53.14,53.06,53.14,29350.0,43.2591,43.2917,43.2265,43.2917,29350.0
2017-06-22 10:20:00,53.14,53.14,53.03,53.09,27620.0,43.2917,43.2917,43.2021,43.251,27620.0
2017-06-22 10:30:00,53.09,53.14,53.07,53.12,51854.0,43.251,43.2917,43.2347,43.2754,51854.0
2017-06-22 10:40:00,53.12,53.23,53.1,53.19,34016.0,43.2754,43.365,43.2591,43.3324,34016.0
2017-06-22 10:50:00,53.19,53.2,53.12,53.19,28931.0,43.3324,43.3406,43.2754,43.3324,28931.0
2017-06-22 11:00:00,53.19,53.26,53.18,53.25,18838.0,43.3324,43.3895,43.3243,43.3813,18838.0
2017-06-22 11:10:00,53.24,53.27,53.17,53.19,28391.0,43.3732,43.3976,43.3162,43.3324,28391.0
2017-06-22 11:20:00,53.2,53.23,53.19,53.21,20566.0,43.3406,43.365,43.3324,43.3487,20566.0
2017-06-22 11:30:00,53.21,53.22,53.18,53.2,28955.0,43.3487,43.3569,43.3243,43.3406,28955.0
2017-06-22 11:40:00,53.2,53.21,53.1,53.1,37687.0,43.3406,43.3487,43.2591,43.2591,37687.0
2017-06-22 11:50:00,53.1,53.1,52.95,52.96,53880.0,43.2591,43.2591,43.1369,43.1451,53880.0
2017-06-22 12:00:00,52.95,52.96,52.84,52.84,116582.0,43.1369,43.1451,43.0473,43.0473,116582.0
2017-06-22 12:10:00,52.85,52.85,52.7,52.7,101170.0,43.0555,43.0555,42.9333,42.9333,101170.0
2017-06-22 12:20:00,52.71,53.0,52.69,52.99,57057.0,42.9414,43.1777,42.9251,43.1695,57057.0
2017-06-22 12:30:00,52.98,53.01,52.94,53.0,51761.0,43.1614,43.1858,43.1288,43.1777,51761.0
2017-06-22 12:40:00,53.0,53.02,52.96,53.02,33018.0,43.1777,43.194,43.1451,43.194,33018.0
2017-06-22 12:50:00,53.03,53.07,52.97,52.99,39193.0,43.2021,43.2347,43.1532,43.1695,39193.0
2017-06-22 13:00:00,53.0,53.07,53.0,53.05,36759.0,43.1777,43.2347,43.1777,43.2184,36759.0
2017-06-22 13:10:00,53.06,53.1,53.05,53.07,21596.0,43.2265,43.2591,43.2184,43.2347,21596.0
2017-06-22 13:20:00,53.07,53.07,53.01,53.01,14428.0,43.2347,43.2347,43.1858,43.1858,14428.0
2017-06-22 13:30:00,53.01,53.02,52.89,52.89,62510.0,43.1858,43.194,43.088,43.088,62510.0
2017-06-22 13:40:00,52.89,52.89,52.71,52.71,66534.0,43.088,43.088,42.9414,42.9414,66534.0
2017-06-22 13:50:00,52.71,52.78,52.7,52.71,47924.0,42.9414,42.9984,42.9333,42.9414,47924.0
2017-06-22 14:00:00,52.71,52.9,52.69,52.88,67514.0,42.9414,43.0962,42.9251,43.0799,67514.0
2017-06-22 14:10:00,52.88,52.97,52.87,52.96,52999.0,43.0799,43.1532,43.0718,43.1451,52999.0
2017-06-22 14:20:00,52.96,52.99,52.93,52.95,41095.0,43.1451,43.1695,43.1206,43.1369,41095.0
2017-06-22 14:30:00,52.95,52.95,52.88,52.91,26281.0,43.1369,43.1369,43.0799,43.1043,26281.0
2017-06-22 14:40:00,52.91,52.93,52.87,52.9,29023.0,43.1043,43.1206,43.0718,43.0962,29023.0
2017-06-22 14:50:00,52.9,52.9,52.86,52.87,20069.0,43.0962,43.0962,43.0636,43.0718,20069.0
2017-06-22 15:00:00,52.88,52.9,52.83,52.86,63272.0,43.0799,43.0962,43.0392,43.0636,63272.0
2017-06-22 15:10:00,52.86,52.9,52.85,52.87,50595.0,43.0636,43.0962,43.0555,43.0718,50595.0
2017-06-22 15:20:00,52.88,52.93,52.83,52.92,71466.0,43.0799,43.1206,43.0392,43.1125,71466.0
2017-06-22 15:30:00,52.92,52.93,52.86,52.9,72922.0,43.1125,43.1206,43.0636,43.0962,72922.0
2017-06-22 15:40:00,52.9,52.92,52.79,52.79,101001.0,43.0962,43.1125,43.0066,43.0066,101001.0
2017-06-22 15:50:00,52.79,52.81,52.75,52.8,224599.0,43.0066,43.0229,42.974,43.0147,224599.0
2017-06-23 09:30:00,51.76,52.03,50.85,51.0,558320.0,42.1675,42.3874,41.4261,41.5483,558320.0
2017-06-23 09:40:00,51.02,51.07,50.14,50.38,495289.0,41.5646,41.6053,40.8477,41.0432,495289.0
2017-06-23 09:50:00,50.38,50.54,50.23,50.5,535782.0,41.0432,41.1736,40.921,41.141,535782.0
2017-06-23 10:00:00,50.5,50.79,50.49,50.78,391257.0,41.141,41.3772,41.1328,41.3691,391257.0
2017-06-23 10:10:00,50.77,50.8,50.51,50.52,254694.0,41.3609,41.3854,41.1491,41.1573,254694.0
2017-06-23 10:20:00,50.52,50.54,50.21,50.35,276337.0,41.1573,41.1736,40.9047,41.0188,276337.0
2017-06-23 10:30:00,50.34,50.36,50.07,50.32,353172.0,41.0106,41.0269,40.7907,40.9943,353172.0
2017-06-23 10:40:00,50.31,50.33,50.05,50.13,250274.0,40.9862,41.0025,40.7744,40.8396,250274.0
2017-06-23 10:50:00,50.13,50.2,50.07,50.07,161724.0,40.8396,40.8966,40.7907,40.7907,161724.0
2017-06-23 11:00:00,50.07,50.09,49.72,49.76,395592.0,40.7907,40.807,40.5055,40.5381,395592.0
2017-06-23 11:10:00,49.75,50.05,49.62,50.02,417766.0,40.53,40.7744,40.4241,40.7499,417766.0
2017-06-23 11:20:00,50.01,50.13,49.95,49.98,182540.0,40.7418,40.8396,40.6929,40.7173,182540.0
2017-06-23 11:30:00,49.98,50.24,49.98,50.21,206007.0,40.7173,40.9292,40.7173,40.9047,206007.0
2017-06-23 11:40:00,50.21,50.31,50.13,50.23,189676.0,40.9047,40.9862,40.8396,40.921,189676.0
2017-06-23 11:50:00,50.23,50.23,49.91,49.95,152717.0,40.921,40.921,40.6603,40.6929,152717.0
2017-06-23 12:00:00,49.95,49.96,49.75,49.8,167106.0,40.6929,40.7011,40.53,40.5707,167106.0
2017-06-23 12:10:00,49.8,49.81,49.55,49.57,213504.0,40.5707,40.5789,40.367,40.3833,213504.0
2017-06-23 12:20:00,49.57,49.74,49.5,49.64,172899.0,40.3833,40.5218,40.3263,40.4404,172899.0
2017-06-23 12:30:00,49.65,49.86,49.57,49.72,357268.0,40.4485,40.6196,40.3833,40.5055,357268.0
2017-06-23 12:40:00,49.71,49.79,49.69,49.74,107349.0,40.4974,40.5626,40.4811,40.5218,107349.0
2017-06-23 12:50:00,49.75,49.79,49.69,49.73,97822.0,40.53,40.5626,40.4811,40.5137,97822.0
2017-06-23 13:00:00,49.74,49.76,49.53,49.66,204919.0,40.5218,40.5381,40.3507,40.4567,204919.0
2017-06-23 13:10:00,49.66,49.76,49.62,49.63,150794.0,40.4567,40.5381,40.4241,40.4322,150794.0
2017-06-23 13:20:00,49.63,49.74,49.58,49.73,170207.0,40.4322,40.5218,40.3915,40.5137,170207.0
2017-06-23 13:30:00,49.73,49.88,49.71,49.83,117463.0,40.5137,40.6359,40.4974,40.5951,117463.0
2017-06-23 13:40:00,49.83,49.86,49.82,49.83,44749.0,40.5951,40.6196,40.587,40.5951,44749.0
2017-06-23 13:50:00,49.84,49.99,49.83,49.98,209299.0,40.6033,40.7255,40.5951,40.7173,209299.0
2017-06-23 14:00:00,49.97,50.02,49.94,49.98,119208.0,40.7092,40.7499,40.6848,40.7173,119208.0
2017-06-23 14:10:00,49.99,50.18,49.98,50.16,141098.0,40.7255,40.8803,40.7173,40.864,141098.0
2017-06-23 14:20:00,50.16,50.19,50.04,50.09,125225.0,40.864,40.8884,40.7662,40.807,125225.0
2017-06-23 14:30:00,50.09,50.14,50.05,50.07,110766.0,40.807,40.8477,40.7744,40.7907,110766.0
2017-06-23 14:40:00,50.07,50.08,50.0,50.03,99418.0,40.7907,40.7988,40.7336,40.7581,99418.0
2017-06-23 14:50:00,50.03,50.04,49.83,49.87,156117.0,40.7581,40.7662,40.5951,40.6277,156117.0
2017-06-23 15:00:00,49.87,49.89,49.71,49.75,145204.0,40.6277,40.644,40.4974,40.53,145204.0
2017-06-23 15:10:00,49.75,49.84,49.68,49.78,241784.0,40.53,40.6033,40.4729,40.5544,241784.0
2017-06-23 15:20:00,49.78,49.91,49.77,49.83,263093.0,40.5544,40.6603,40.5463,40.5951,263093.0
2017-06-23 15:30:00,49.83,49.93,49.82,49.91,252036.0,40.5951,40.6766,40.587,40.6603,252036.0
2017-06-23 15:40:00,49.91,50.0,49.9,50.0,261969.0,40.6603,40.7336,40.6522,40.7336,261969.0
2017-06-23 15:50:00,49.99,50.0,49.88,49.91,609849.0,40.7255,40.7336,40.6359,40.6603,609849.0
2017-06-26 09:30:00,50.26,50.4,49.96,50.03,200741.0,40.9455,41.0595,40.7011,40.7581,200741.0
2017-06-26 09:40:00,50.03,50.11,49.94,50.04,187893.0,40.7581,40.8233,40.6848,40.7662,187893.0
2017-06-26 09:50:00,50.03,50.08,49.92,49.94,107463.0,40.7581,40.7988,40.6685,40.6848,107463.0
2017-06-26 10:00:00,49.93,49.94,49.79,49.85,105443.0,40.6766,40.6848,40.5626,40.6114,105443.0
2017-06-26 10:10:00,49.85,49.85,49.77,49.79,88098.0,40.6114,40.6114,40.5463,40.5626,88098.0
2017-06-26 10:20:00,49.79,49.9,49.75,49.77,107219.0,40.5626,40.6522,40.53,40.5463,107219.0
2017-06-26 10:30:00,49.76,49.77,49.65,49.69,147646.0,40.5381,40.5463,40.4485,40.4811,147646.0
2017-06-26 10:40:00,49.68,49.68,49.6,49.65,124038.0,40.4729,40.4729,40.4078,40.4485,124038.0
2017-06-26 10:50:00,49.65,49.78,49.62,49.74,182236.0,40.4485,40.5544,40.4241,40.5218,182236.0
2017-06-26 11:00:00,49.74,49.94,49.72,49.92,86394.0,40.5218,40.6848,40.5055,40.6685,86394.0
2017-06-26 11:10:00,49.93,50.01,49.89,49.92,106561.0,40.6766,40.7418,40.644,40.6685,106561.0
2017-06-26 11:20:00,49.93,49.94,49.76,49.76,93046.0,40.6766,40.6848,40.5381,40.5381,93046.0
2017-06-26 11:30:00,49.76,49.82,49.71,49.76,118833.0,40.5381,40.587,40.4974,40.5381,118833.0
2017-06-26 11:40:00,49.75,49.84,49.75,49.79,91707.0,40.53,40.6033,40.53,40.5626,91707.0
2017-06-26 11:50:00,49.8,49.91,49.79,49.91,68098.0,40.5707,40.6603,40.5626,40.6603,68098.0
2017-06-26 12:00:00,49.91,49.96,49.9,49.95,141413.0,40.6603,40.7011,40.6522,40.6929,141413.0
2017-06-26 12:10:00,49.95,50.07,49.94,50.05,72032.0,40.6929,40.7907,40.6848,40.7744,72032.0
2017-06-26 12:20:00,50.04,50.08,50.02,50.08,67828.0,40.7662,40.7988,40.7499,40.7988,67828.0
2017-06-26 12:30:00,50.09,50.19,50.08,50.16,87228.0,40.807,40.8884,40.7988,40.864,87228.0
2017-06-26 12:40:00,50.16,50.25,50.15,50.19,88969.0,40.864,40.9373,40.8558,40.8884,88969.0
2017-06-26 12:50:00,50.18,50.26,50.14,50.23,76813.0,40.8803,40.9455,40.8477,40.921,76813.0
2017-06-26 13:00:00,50.22,50.25,50.18,50.21,43261.0,40.9129,40.9373,40.8803,40.9047,43261.0
2017-06-26 13:10:00,50.22,50.22,50.11,50.12,44150.0,40.9129,40.9129,40.8233,40.8314,44150.0
2017-06-26 13:20:00,50.12,50.16,50.11,50.13,65715.0,40.8314,40.864,40.8233,40.8396,65715.0
2017-06-26 13:30:00,50.13,50.16,50.12,50.16,38942.0,40.8396,40.864,40.8314,40.864,38942.0
2017-06-26 13:40:00,50.16,50.16,50.11,50.11,37767.0,40.864,40.864,40.8233,40.8233,37767.0
2017-06-26 13:50:00,50.11,50.11,49.96,50.04,83769.0,40.8233,40.8233,40.7011,40.7662,83769.0
2017-06-26 14:00:00,50.04,50.06,50.01,50.01,60709.0,40.7662,40.7825,40.7418,40.7418,60709.0
2017-06-26 14:10:00,50.01,50.02,49.96,49.98,73538.0,40.7418,40.7499,40.7011,40.7173,73538.0
2017-06-26 14:20:00,49.98,49.99,49.89,49.91,80334.0,40.7173,40.7255,40.644,40.6603,80334.0
2017-06-26 14:30:00,49.91,49.99,49.9,49.98,61684.0,40.6603,40.7255,40.6522,40.7173,61684.0
2017-06-26 14:40:00,49.98,50.01,49.95,49.96,60435.0,40.7173,40.7418,40.6929,40.7011,60435.0
2017-06-26 14:50:00,49.96,49.98,49.89,49.93,75241.0,40.7011,40.7173,40.644,40.6766,75241.0
2017-06-26 15:00:00,49.93,49.97,49.91,49.94,71176.0,40.6766,40.7092,40.6603,40.6848,71176.0
2017-06-26 15:10:00,49.95,50.03,49.94,50.01,103364.0,40.6929,40.7581,40.6848,40.7418,103364.0
2017-06-26 15:20:00,50.01,50.04,49.96,50.03,124733.0,40.7418,40.7662,40.7011,40.7581,124733.0
2017-06-26 15:30:00,50.04,50.04,49.95,49.95,183842.0,40.7662,40.7662,40.6929,40.6929,183842.0
2017-06-26 15:40:00,49.95,50.01,49.89,49.97,159928.0,40.6929,40.7418,40.644,40.7092,159928.0
2017-06-26 15:50:00,49.97,49.99,49.9,49.93,382509.0,40.7092,40.7255,40.6522,40.6766,382509.0
2017-06-27 09:30:00,49.93,50.09,49.81,49.82,91306.0,40.6766,40.807,40.5789,40.587,91306.0
2017-06-27 09:40:00,49.81,49.84,49.68,49.81,67899.0,40.5789,40.6033,40.4729,40.5789,67899.0
2017-06-27 09:50:00,49.81,49.87,49.76,49.85,76422.0,40.5789,40.6277,40.5381,40.6114,76422.0
2017-06-27 10:00:00,49.84,49.89,49.8,49.83,87043.0,40.6033,40.644,40.5707,40.5951,87043.0
2017-06-27 10:10:00,49.83,49.96,49.82,49.93,60783.0,40.5951,40.7011,40.587,40.6766,60783.0
2017-06-27 10:20:00,49.94,49.99,49.74,49.77,76103.0,40.6848,40.7255,40.5218,40.5463,76103.0
2017-06-27 10:30:00,49.77,49.82,49.71,49.82,67897.0,40.5463,40.587,40.4974,40.587,67897.0
2017-06-27 10:40:00,49.82,49.83,49.63,49.65,142351.0,40.587,40.5951,40.4322,40.4485,142351.0
2017-06-27 10:50:00,49.66,49.78,49.65,49.77,80186.0,40.4567,40.5544,40.4485,40.5463,80186.0
2017-06-27 11:00:00,49.77,49.81,49.6,49.6,67532.0,40.5463,40.5789,40.4078,40.4078,67532.0
2017-06-27 11:10:00,49.6,49.61,49.56,49.58,60057.0,40.4078,40.4159,40.3752,40.3915,60057.0
2017-06-27 11:20:00,49.59,49.6,49.47,49.55,109982.0,40.3996,40.4078,40.3019,40.367,109982.0
2017-06-27 11:30:00,49.54,49.57,49.5,49.55,83772.0,40.3589,40.3833,40.3263,40.367,83772.0
2017-06-27 11:40:00,49.55,49.56,49.43,49.43,100615.0,40.367,40.3752,40.2693,40.2693,100615.0
2017-06-27 11:50:00,49.44,49.49,49.42,49.48,88251.0,40.2774,40.3182,40.2611,40.31,88251.0
2017-06-27 12:00:00,49.48,49.66,49.46,49.66,243272.0,40.31,40.4567,40.2937,40.4567,243272.0
2017-06-27 12:10:00,49.66,49.67,49.54,49.54,92492.0,40.4567,40.4648,40.3589,40.3589,92492.0
2017-06-27 12:20:00,49.54,49.64,49.54,49.61,36902.0,40.3589,40.4404,40.3589,40.4159,36902.0
2017-06-27 12:30:00,49.6,49.61,49.55,49.55,39703.0,40.4078,40.4159,40.367,40.367,39703.0
2017-06-27 12:40:00,49.55,49.56,49.52,49.52,31925.0,40.367,40.3752,40.3426,40.3426,31925.0
2017-06-27 12:50:00,49.53,49.58,49.52,49.54,35222.0,40.3507,40.3915,40.3426,40.3589,35222.0
2017-06-27 13:00:00,49.54,49.54,49.41,49.43,47653.0,40.3589,40.3589,40.253,40.2693,47653.0
2017-06-27 13:10:00,49.44,49.45,49.4,49.44,41697.0,40.2774,40.2856,40.2448,40.2774,41697.0
2017-06-27 13:20:00,49.45,49.46,49.33,49.34,56098.0,40.2856,40.2937,40.1878,40.196,56098.0
2017-06-27 13:30:00,49.34,49.38,49.22,49.27,70140.0,40.196,40.2285,40.0982,40.1389,70140.0
2017-06-27 13:40:00,49.27,49.32,49.26,49.3,43196.0,40.1389,40.1797,40.1308,40.1634,43196.0
2017-06-27 13:50:00,49.31,49.38,49.31,49.35,44284.0,40.1715,40.2285,40.1715,40.2041,44284.0
2017-06-27 14:00:00,49.36,49.38,49.32,49.33,57137.0,40.2123,40.2285,40.1797,40.1878,57137.0
2017-06-27 14:10:00,49.33,49.45,49.31,49.45,64977.0,40.1878,40.2856,40.1715,40.2856,64977.0
2017-06-27 14:20:00,49.46,49.49,49.41,49.43,49626.0,40.2937,40.3182,40.253,40.2693,49626.0
2017-06-27 14:30:00,49.43,49.43,49.36,49.37,76531.0,40.2693,40.2693,40.2123,40.2204,76531.0
2017-06-27 14:40:00,49.37,49.44,49.34,49.38,57404.0,40.2204,40.2774,40.196,40.2285,57404.0
2017-06-27 14:50:00,49.38,49.46,49.38,49.44,58733.0,40.2285,40.2937,40.2285,40.2774,58733.0
2017-06-27 15:00:00,49.45,49.45,49.4,49.43,78495.0,40.2856,40.2856,40.2448,40.2693,78495.0
2017-06-27 15:10:00,49.42,49.49,49.42,49.47,49379.0,40.2611,40.3182,40.2611,40.3019,49379.0
2017-06-27 15:20:00,49.47,49.5,49.46,49.48,60668.0,40.3019,40.3263,40.2937,40.31,60668.0
2017-06-27 15:30:00,49.48,49.48,49.4,49.41,94065.0,40.31,40.31,40.2448,40.253,94065.0
2017-06-27 15:40:00,49.41,49.42,49.37,49.37,80029.0,40.253,40.2611,40.2204,40.2204,80029.0
2017-06-27 15:50:00,49.37,49.37,49.27,49.29,356356.0,40.2204,40.2204,40.1389,40.1552,356356.0
2017-06-28 09:30:00,49.43,49.83,49.42,49.43,84619.0,40.2693,40.5951,40.2611,40.2693,84619.0
2017-06-28 09:40:00,49.43,49.45,49.32,49.43,40810.0,40.2693,40.2856,40.1797,40.2693,40810.0
2017-06-28 09:50:00,49.44,49.54,49.33,49.51,78858.0,40.2774,40.3589,40.1878,40.3345,78858.0
2017-06-28 10:00:00,49.5,49.6,49.43,49.58,58940.0,40.3263,40.4078,40.2693,40.3915,58940.0
2017-06-28 10:10:00,49.59,49.67,49.55,49.57,64423.0,40.3996,40.4648,40.367,40.3833,64423.0
2017-06-28 10:20:00,49.57,49.67,49.57,49.66,44979.0,40.3833,40.4648,40.3833,40.4567,44979.0
2017-06-28 10:30:00,49.67,49.71,49.62,49.7,92961.0,40.4648,40.4974,40.4241,40.4892,92961.0
2017-06-28 10:40:00,49.69,49.85,49.69,49.85,95357.0,40.4811,40.6114,40.4811,40.6114,95357.0
2017-06-28 10:50:00,49.85,49.93,49.82,49.93,127099.0,40.6114,40.6766,40.587,40.6766,127099.0
2017-06-28 11:00:00,49.92,49.95,49.85,49.9,97207.0,40.6685,40.6929,40.6114,40.6522,97207.0
2017-06-28 11:10:00,49.89,49.92,49.85,49.88,57700.0,40.644,40.6685,40.6114,40.6359,57700.0
2017-06-28 11:20:00,49.89,49.92,49.86,49.88,47800.0,40.644,40.6685,40.6196,40.6359,47800.0
2017-06-28 11:30:00,49.89,49.9,49.84,49.85,99022.0,40.644,40.6522,40.6033,40.6114,99022.0
2017-06-28 11:40:00,49.85,49.97,49.85,49.96,44771.0,40.6114,40.7092,40.6114,40.7011,44771.0
2017-06-28 11:50:00,49.97,50.0,49.93,49.93,41610.0,40.7092,40.7336,40.6766,40.6766,41610.0
2017-06-28 12:00:00,49.93,49.94,49.9,49.91,38905.0,40.6766,40.6848,40.6522,40.6603,38905.0
2017-06-28 12:10:00,49.91,49.92,49.83,49.85,54441.0,40.6603,40.6685,40.5951,40.6114,54441.0
2017-06-28 12:20:00,49.85,49.93,49.85,49.91,54482.0,40.6114,40.6766,40.6114,40.6603,54482.0
2017-06-28 12:30:00,49.91,49.95,49.9,49.92,46041.0,40.6603,40.6929,40.6522,40.6685,46041.0
2017-06-28 12:40:00,49.92,49.95,49.89,49.95,55792.0,40.6685,40.6929,40.644,40.6929,55792.0
2017-06-28 12:50:00,49.95,49.96,49.88,49.94,36045.0,40.6929,40.7011,40.6359,40.6848,36045.0
2017-06-28 13:00:00,49.94,50.05,49.89,50.05,174365.0,40.6848,40.7744,40.644,40.7744,174365.0
2017-06-28 13:10:00,50.06,50.09,50.0,50.02,43209.0,40.7825,40.807,40.7336,40.7499,43209.0
2017-06-28 13:20:00,50.02,50.04,50.0,50.04,47075.0,40.7499,40.7662,40.7336,40.7662,47075.0
2017-06-28 13:30:00,50.04,50.29,50.01,50.18,776092.0,40.7662,40.9699,40.7418,40.8803,776092.0
2017-06-28 13:40:00,50.18,50.23,50.13,50.15,111567.0,40.8803,40.921,40.8396,40.8558,111567.0
2017-06-28 13:50:00,50.15,50.15,50.04,50.04,44099.0,40.8558,40.8558,40.7662,40.7662,44099.0
2017-06-28 14:00:00,50.04,50.06,50.0,50.04,37111.0,40.7662,40.7825,40.7336,40.7662,37111.0
2017-06-28 14:10:00,50.04,50.04,49.91,49.93,54819.0,40.7662,40.7662,40.6603,40.6766,54819.0
2017-06-28 14:20:00,49.93,49.97,49.92,49.95,60108.0,40.6766,40.7092,40.6685,40.6929,60108.0
2017-06-28 14:30:00,49.95,50.01,49.94,50.01,56088.0,40.6929,40.7418,40.6848,40.7418,56088.0
2017-06-28 14:40:00,50.01,50.04,49.99,50.02,59351.0,40.7418,40.7662,40.7255,40.7499,59351.0
2017-06-28 14:50:00,50.02,50.02,49.95,49.97,49762.0,40.7499,40.7499,40.6929,40.7092,49762.0
2017-06-28 15:00:00,49.98,50.02,49.96,49.98,80057.0,40.7173,40.7499,40.7011,40.7173,80057.0
2017-06-28 15:10:00,49.97,49.99,49.93,49.96,57327.0,40.7092,40.7255,40.6766,40.7011,57327.0
2017-06-28 15:20:00,49.95,50.06,49.85,50.04,231345.0,40.6929,40.7825,40.6114,40.7662,231345.0
2017-06-28 15:30:00,50.04,50.04,49.95,49.96,83865.0,40.7662,40.7662,40.6929,40.7011,83865.0
2017-06-28 15:40:00,49.97,49.98,49.92,49.94,96047.0,40.7092,40.7173,40.6685,40.6848,96047.0
2017-06-28 15:50:00,49.94,49.95,49.84,49.87,221465.0,40.6848,40.6929,40.6033,40.6277,221465.0
2017-06-29 09:30:00,49.95,50.12,49.83,49.84,70624.0,40.6929,40.8314,40.5951,40.6033,70624.0
2017-06-29 09:40:00,49.83,49.95,49.78,49.94,98976.0,40.5951,40.6929,40.5544,40.6848,98976.0
2017-06-29 09:50:00,49.95,50.02,49.95,49.97,63257.0,40.6929,40.7499,40.6929,40.7092,63257.0
2017-06-29 10:00:00,49.97,50.12,49.92,50.05,86172.0,40.7092,40.8314,40.6685,40.7744,86172.0
2017-06-29 10:10:00,50.05,50.06,49.96,50.0,57234.0,40.7744,40.7825,40.7011,40.7336,57234.0
2017-06-29 10:20:00,50.0,50.0,49.84,49.99,84034.0,40.7336,40.7336,40.6033,40.7255,84034.0
2017-06-29 10:30:00,49.98,50.05,49.9,50.03,103859.0,40.7173,40.7744,40.6522,40.7581,103859.0
2017-06-29 10:40:00,50.03,50.17,50.02,50.15,67495.0,40.7581,40.8721,40.7499,40.8558,67495.0
2017-06-29 10:50:00,50.14,50.15,50.07,50.12,54552.0,40.8477,40.8558,40.7907,40.8314,54552.0
2017-06-29 11:00:00,50.12,50.13,50.02,50.04,59239.0,40.8314,40.8396,40.7499,40.7662,59239.0
2017-06-29 11:10:00,50.04,50.04,49.94,50.02,89380.0,40.7662,40.7662,40.6848,40.7499,89380.0
2017-06-29 11:20:00,50.03,50.08,50.02,50.05,90491.0,40.7581,40.7988,40.7499,40.7744,90491.0
2017-06-29 11:30:00,50.05,50.21,50.03,50.2,113457.0,40.7744,40.9047,40.7581,40.8966,113457.0
2017-06-29 11:40:00,50.19,50.24,50.16,50.19,71759.0,40.8884,40.9292,40.864,40.8884,71759.0
2017-06-29 11:50:00,50.19,50.19,50.05,50.07,95378.0,40.8884,40.8884,40.7744,40.7907,95378.0
2017-06-29 12:00:00,50.07,50.15,50.06,50.07,76944.0,40.7907,40.8558,40.7825,40.7907,76944.0
2017-06-29 12:10:00,50.07,50.09,50.01,50.03,123320.0,40.7907,40.807,40.7418,40.7581,123320.0
2017-06-29 12:20:00,50.03,50.04,49.93,49.96,33233.0,40.7581,40.7662,40.6766,40.7011,33233.0
2017-06-29 12:30:00,49.96,50.07,49.92,50.05,74200.0,40.7011,40.7907,40.6685,40.7744,74200.0
2017-06-29 12:40:00,50.05,50.06,49.92,49.94,59867.0,40.7744,40.7825,40.6685,40.6848,59867.0
2017-06-29 12:50:00,49.94,50.01,49.93,49.94,97081.0,40.6848,40.7418,40.6766,40.6848,97081.0
2017-06-29 13:00:00,49.94,49.96,49.87,49.9,55511.0,40.6848,40.7011,40.6277,40.6522,55511.0
2017-06-29 13:10:00,49.89,49.89,49.8,49.83,45918.0,40.644,40.644,40.5707,40.5951,45918.0
2017-06-29 13:20:00,49.82,49.83,49.76,49.79,90773.0,40.587,40.5951,40.5381,40.5626,90773.0
2017-06-29 13:30:00,49.79,49.89,49.76,49.84,59070.0,40.5626,40.644,40.5381,40.6033,59070.0
2017-06-29 13:40:00,49.84,49.9,49.83,49.9,59540.0,40.6033,40.6522,40.5951,40.6522,59540.0
2017-06-29 13:50:00,49.9,49.9,49.81,49.85,76878.0,40.6522,40.6522,40.5789,40.6114,76878.0
2017-06-29 14:00:00,49.85,49.86,49.82,49.85,53531.0,40.6114,40.6196,40.587,40.6114,53531.0
2017-06-29 14:10:00,49.85,49.96,49.84,49.94,74632.0,40.6114,40.7011,40.6033,40.6848,74632.0
2017-06-29 14:20:00,49.93,49.94,49.86,49.89,47418.0,40.6766,40.6848,40.6196,40.644,47418.0
2017-06-29 14:30:00,49.88,50.05,49.88,50.05,112225.0,40.6359,40.7744,40.6359,40.7744,112225.0
2017-06-29 14:40:00,50.04,50.05,49.96,49.96,85396.0,40.7662,40.7744,40.7011,40.7011,85396.0
2017-06-29 14:50:00,49.97,50.05,49.95,50.05,52994.0,40.7092,40.7744,40.6929,40.7744,52994.0
2017-06-29 15:00:00,50.05,50.05,50.01,50.03,62849.0,40.7744,40.7744,40.7418,40.7581,62849.0
2017-06-29 15:10:00,50.03,50.03,49.94,49.98,90142.0,40.7581,40.7581,40.6848,40.7173,90142.0
2017-06-29 15:20:00,49.97,49.98,49.8,49.8,63243.0,40.7092,40.7173,40.5707,40.5707,63243.0
2017-06-29 15:30:00,49.81,49.92,49.8,49.92,133448.0,40.5789,40.6685,40.5707,40.6685,133448.0
2017-06-29 15:40:00,49.91,49.92,49.81,49.82,193720.0,40.6603,40.6685,40.5789,40.587,193720.0
2017-06-29 15:50:00,49.81,49.89,49.8,49.88,679797.0,40.5789,40.644,40.5707,40.6359,679797.0
2017-06-30 09:30:00,49.94,50.02,49.94,49.98,66986.0,40.6848,40.7499,40.6848,40.7173,66986.0
2017-06-30 09:40:00,49.98,50.08,49.94,50.08,97184.0,40.7173,40.7988,40.6848,40.7988,97184.0
2017-06-30 09:50:00,50.08,50.14,50.05,50.13,82046.0,40.7988,40.8477,40.7744,40.8396,82046.0
2017-06-30 10:00:00,50.13,50.13,50.02,50.05,48262.0,40.8396,40.8396,40.7499,40.7744,48262.0
2017-06-30 10:10:00,50.05,50.15,50.03,50.14,67138.0,40.7744,40.8558,40.7581,40.8477,67138.0
2017-06-30 10:20:00,50.14,50.19,50.05,50.14,92298.0,40.8477,40.8884,40.7744,40.8477,92298.0
2017-06-30 10:30:00,50.13,50.16,50.06,50.14,91223.0,40.8396,40.864,40.7825,40.8477,91223.0
2017-06-30 10:40:00,50.14,50.22,50.13,50.15,54380.0,40.8477,40.9129,40.8396,40.8558,54380.0
2017-06-30 10:50:00,50.16,50.23,50.13,50.22,126654.0,40.864,40.921,40.8396,40.9129,126654.0
2017-06-30 11:00:00,50.22,50.35,50.22,50.34,70862.0,40.9129,41.0188,40.9129,41.0106,70862.0
2017-06-30 11:10:00,50.33,50.37,50.26,50.27,90893.0,41.0025,41.0351,40.9455,40.9536,90893.0
2017-06-30 11:20:00,50.27,50.27,50.15,50.16,76008.0,40.9536,40.9536,40.8558,40.864,76008.0
2017-06-30 11:30:00,50.15,50.22,50.13,50.18,90246.0,40.8558,40.9129,40.8396,40.8803,90246.0
2017-06-30 11:40:00,50.17,50.23,50.14,50.23,61030.0,40.8721,40.921,40.8477,40.921,61030.0
2017-06-30 11:50:00,50.23,50.25,50.16,50.2,63594.0,40.921,40.9373,40.864,40.8966,63594.0
2017-06-30 12:00:00,50.2,50.28,50.19,50.28,42643.0,40.8966,40.9618,40.8884,40.9618,42643.0
2017-06-30 12:10:00,50.28,50.31,50.26,50.3,33792.0,40.9618,40.9862,40.9455,40.978,33792.0
2017-06-30 12:20:00,50.31,50.34,50.29,50.33,38042.0,40.9862,41.0106,40.9699,41.0025,38042.0
2017-06-30 12:30:00,50.33,50.33,50.27,50.3,28984.0,41.0025,41.0025,40.9536,40.978,28984.0
2017-06-30 12:40:00,50.3,50.32,50.21,50.22,26343.0,40.978,40.9943,40.9047,40.9129,26343.0
2017-06-30 12:50:00,50.22,50.28,50.21,50.26,55700.0,40.9129,40.9618,40.9047,40.9455,55700.0
2017-06-30 13:00:00,50.26,50.27,50.24,50.26,34029.0,40.9455,40.9536,40.9292,40.9455,34029.0
2017-06-30 13:10:00,50.26,50.26,50.24,50.25,52567.0,40.9455,40.9455,40.9292,40.9373,52567.0
2017-06-30 13:20:00,50.25,50.26,50.2,50.23,40061.0,40.9373,40.9455,40.8966,40.921,40061.0
2017-06-30 13:30:00,50.23,50.23,50.19,50.21,36228.0,40.921,40.921,40.8884,40.9047,36228.0
2017-06-30 13:40:00,50.21,50.24,50.19,50.24,24950.0,40.9047,40.9292,40.8884,40.9292,24950.0
2017-06-30 13:50:00,50.24,50.26,50.23,50.26,49491.0,40.9292,40.9455,40.921,40.9455,49491.0
2017-06-30 14:00:00,50.26,50.32,50.25,50.3,68008.0,40.9455,40.9943,40.9373,40.978,68008.0
2017-06-30 14:10:00,50.29,50.32,50.28,50.29,58156.0,40.9699,40.9943,40.9618,40.9699,58156.0
2017-06-30 14:20:00,50.29,50.32,50.28,50.3,57740.0,40.9699,40.9943,40.9618,40.978,57740.0
2017-06-30 14:30:00,50.29,50.36,50.29,50.34,173918.0,40.9699,41.0269,40.9699,41.0106,173918.0
2017-06-30 14:40:00,50.34,50.38,50.34,50.36,46419.0,41.0106,41.0432,41.0106,41.0269,46419.0
2017-06-30 14:50:00,50.36,50.38,50.34,50.34,81712.0,41.0269,41.0432,41.0106,41.0106,81712.0
2017-06-30 15:00:00,50.34,50.44,50.34,50.43,102166.0,41.0106,41.0921,41.0106,41.084,102166.0
2017-06-30 15:10:00,50.43,50.47,50.38,50.4,142410.0,41.084,41.1165,41.0432,41.0595,142410.0
2017-06-30 15:20:00,50.4,50.43,50.37,50.42,77080.0,41.0595,41.084,41.0351,41.0758,77080.0
2017-06-30 15:30:00,50.42,50.43,50.37,50.39,65289.0,41.0758,41.084,41.0351,41.0514,65289.0
2017-06-30 15:40:00,50.39,50.46,50.38,50.44,128594.0,41.0514,41.1084,41.0432,41.0921,128594.0
2017-06-30 15:50:00,50.45,50.47,50.33,50.34,489468.0,41.1002,41.1165,41.0025,41.0106,489468.0
2017-07-03 09:30:00,50.49,50.66,50.49,50.56,76901.0,41.1328,41.2713,41.1328,41.1899,76901.0
2017-07-03 09:40:00,50.56,50.67,50.54,50.66,50648.0,41.1899,41.2795,41.1736,41.2713,50648.0
2017-07-03 09:50:00,50.67,50.67,50.5,50.53,47470.0,41.2795,41.2795,41.141,41.1654,47470.0
2017-07-03 10:00:00,50.54,50.63,50.53,50.62,78848.0,41.1736,41.2469,41.1654,41.2387,78848.0
2017-07-03 10:10:00,50.61,50.75,50.6,50.69,106418.0,41.2306,41.3446,41.2224,41.2958,106418.0
2017-07-03 10:20:00,50.7,50.7,50.6,50.63,136918.0,41.3039,41.3039,41.2224,41.2469,136918.0
2017-07-03 10:30:00,50.63,50.65,50.54,50.58,112604.0,41.2469,41.2632,41.1736,41.2062,112604.0
2017-07-03 10:40:00,50.59,50.6,50.49,50.52,100271.0,41.2143,41.2224,41.1328,41.1573,100271.0
2017-07-03 10:50:00,50.52,50.57,50.51,50.55,82502.0,41.1573,41.198,41.1491,41.1817,82502.0
2017-07-03 11:00:00,50.55,50.61,50.54,50.55,71136.0,41.1817,41.2306,41.1736,41.1817,71136.0
2017-07-03 11:10:00,50.55,50.57,50.53,50.55,74388.0,41.1817,41.198,41.1654,41.1817,74388.0
2017-07-03 11:20:00,50.55,50.57,50.43,50.44,88738.0,41.1817,41.198,41.084,41.0921,88738.0
2017-07-03 11:30:00,50.45,50.48,50.39,50.44,72944.0,41.1002,41.1247,41.0514,41.0921,72944.0
2017-07-03 11:40:00,50.44,50.47,50.39,50.42,114249.0,41.0921,41.1165,41.0514,41.0758,114249.0
2017-07-03 11:50:00,50.41,50.58,50.4,50.58,67365.0,41.0677,41.2062,41.0595,41.2062,67365.0
2017-07-03 12:00:00,50.58,50.58,50.47,50.54,56661.0,41.2062,41.2062,41.1165,41.1736,56661.0
2017-07-03 12:10:00,50.53,50.57,50.51,50.57,80010.0,41.1654,41.198,41.1491,41.198,80010.0
2017-07-03 12:20:00,50.57,50.57,50.51,50.53,73685.0,41.198,41.198,41.1491,41.1654,73685.0
2017-07-03 12:30:00,50.54,50.54,50.51,50.52,71280.0,41.1736,41.1736,41.1491,41.1573,71280.0
2017-07-03 12:40:00,50.52,50.6,50.51,50.59,122745.0,41.1573,41.2224,41.1491,41.2143,122745.0
2017-07-03 12:50:00,50.6,50.63,50.52,50.52,256190.0,41.2224,41.2469,41.1573,41.1573,256190.0
2017-07-05 09:30:00,50.33,50.43,50.21,50.22,63009.0,41.2765,41.3585,41.1781,41.1863,63009.0
2017-07-05 09:40:00,50.21,50.27,50.15,50.19,75844.0,41.1781,41.2273,41.1289,41.1617,75844.0
2017-07-05 09:50:00,50.18,50.2,50.08,50.15,44685.0,41.1535,41.1699,41.0715,41.1289,44685.0
2017-07-05 10:00:00,50.15,50.19,50.08,50.1,41622.0,41.1289,41.1617,41.0715,41.0879,41622.0
2017-07-05 10:10:00,50.11,50.11,49.99,50.01,34637.0,41.0961,41.0961,40.9977,41.0141,34637.0
2017-07-05 10:20:00,50.01,50.02,49.93,49.96,51066.0,41.0141,41.0223,40.9485,40.9731,51066.0
2017-07-05 10:30:00,49.96,49.98,49.78,49.79,196280.0,40.9731,40.9895,40.8254,40.8336,196280.0
2017-07-05 10:40:00,49.78,49.88,49.74,49.76,75407.0,40.8254,40.9074,40.7926,40.809,75407.0
2017-07-05 10:50:00,49.76,49.77,49.68,49.69,55028.0,40.809,40.8172,40.7434,40.7516,55028.0
2017-07-05 11:00:00,49.69,49.75,49.66,49.69,68571.0,40.7516,40.8008,40.727,40.7516,68571.0
2017-07-05 11:10:00,49.68,49.71,49.62,49.65,47208.0,40.7434,40.768,40.6942,40.7188,47208.0
2017-07-05 11:20:00,49.65,49.7,49.61,49.65,46251.0,40.7188,40.7598,40.686,40.7188,46251.0
2017-07-05 11:30:00,49.65,49.72,49.59,49.69,49178.0,40.7188,40.7762,40.6696,40.7516,49178.0
2017-07-05 11:40:00,49.7,49.74,49.67,49.68,52840.0,40.7598,40.7926,40.7352,40.7434,52840.0
2017-07-05 11:50:00,49.69,49.69,49.64,49.65,40346.0,40.7516,40.7516,40.7106,40.7188,40346.0
2017-07-05 12:00:00,49.66,49.66,49.5,49.51,44290.0,40.727,40.727,40.5958,40.604,44290.0
2017-07-05 12:10:00,49.51,49.62,49.5,49.61,29432.0,40.604,40.6942,40.5958,40.686,29432.0
2017-07-05 12:20:00,49.62,49.63,49.58,49.59,22090.0,40.6942,40.7024,40.6614,40.6696,22090.0
2017-07-05 12:30:00,49.59,49.65,49.58,49.64,33617.0,40.6696,40.7188,40.6614,40.7106,33617.0
2017-07-05 12:40:00,49.64,49.65,49.44,49.45,108229.0,40.7106,40.7188,40.5466,40.5548,108229.0
2017-07-05 12:50:00,49.45,49.45,49.25,49.26,144333.0,40.5548,40.5548,40.3908,40.399,144333.0
2017-07-05 13:00:00,49.25,49.4,49.24,49.35,110438.0,40.3908,40.5138,40.3826,40.4728,110438.0
2017-07-05 13:10:00,49.34,49.39,49.31,49.34,110938.0,40.4646,40.5056,40.44,40.4646,110938.0
2017-07-05 13:20:00,49.35,49.43,49.35,49.35,68854.0,40.4728,40.5384,40.4728,40.4728,68854.0
2017-07-05 13:30:00,49.36,49.37,49.3,49.33,47781.0,40.481,40.4892,40.4318,40.4564,47781.0
2017-07-05 13:40:00,49.33,49.33,49.27,49.28,50148.0,40.4564,40.4564,40.4072,40.4154,50148.0
2017-07-05 13:50:00,49.28,49.29,49.26,49.28,36533.0,40.4154,40.4236,40.399,40.4154,36533.0
2017-07-05 14:00:00,49.29,49.41,49.29,49.3,74389.0,40.4236,40.522,40.4236,40.4318,74389.0
2017-07-05 14:10:00,49.3,49.3,49.22,49.23,147384.0,40.4318,40.4318,40.3662,40.3744,147384.0
2017-07-05 14:20:00,49.23,49.4,49.23,49.4,136889.0,40.3744,40.5138,40.3744,40.5138,136889.0
2017-07-05 14:30:00,49.39,49.41,49.33,49.38,62544.0,40.5056,40.522,40.4564,40.4974,62544.0
2017-07-05 14:40:00,49.38,49.49,49.38,49.39,88431.0,40.4974,40.5876,40.4974,40.5056,88431.0
2017-07-05 14:50:00,49.4,49.4,49.29,49.34,73347.0,40.5138,40.5138,40.4236,40.4646,73347.0
2017-07-05 15:00:00,49.33,49.36,49.29,49.34,64665.0,40.4564,40.481,40.4236,40.4646,64665.0
2017-07-05 15:10:00,49.33,49.36,49.32,49.32,133995.0,40.4564,40.481,40.4482,40.4482,133995.0
2017-07-05 15:20:00,49.33,49.35,49.32,49.34,108726.0,40.4564,40.4728,40.4482,40.4646,108726.0
2017-07-05 15:30:00,49.34,49.39,49.31,49.39,121740.0,40.4646,40.5056,40.44,40.5056,121740.0
2017-07-05 15:40:00,49.39,49.48,49.38,49.46,189802.0,40.5056,40.5794,40.4974,40.563,189802.0
2017-07-05 15:50:00,49.45,49.46,49.38,49.38,489022.0,40.5548,40.563,40.4974,40.4974,489022.0
2017-07-06 09:30:00,49.25,49.31,49.14,49.24,73862.0,40.3908,40.44,40.3006,40.3826,73862.0
2017-07-06 09:40:00,49.22,49.42,49.21,49.32,55298.0,40.3662,40.5302,40.358,40.4482,55298.0
2017-07-06 09:50:00,49.32,49.38,49.2,49.28,52349.0,40.4482,40.4974,40.3498,40.4154,52349.0
2017-07-06 10:00:00,49.29,49.31,49.19,49.24,41367.0,40.4236,40.44,40.3416,40.3826,41367.0
2017-07-06 10:10:00,49.25,49.26,49.1,49.12,76805.0,40.3908,40.399,40.2678,40.2842,76805.0
2017-07-06 10:20:00,49.13,49.25,49.13,49.16,28841.0,40.2924,40.3908,40.2924,40.317,28841.0
2017-07-06 10:30:00,49.16,49.24,49.15,49.24,49423.0,40.317,40.3826,40.3088,40.3826,49423.0
2017-07-06 10:40:00,49.24,49.31,49.21,49.3,37620.0,40.3826,40.44,40.358,40.4318,37620.0
2017-07-06 10:50:00,49.3,49.3,49.22,49.27,30969.0,40.4318,40.4318,40.3662,40.4072,30969.0
2017-07-06 11:00:00,49.28,49.29,49.22,49.29,148456.0,40.4154,40.4236,40.3662,40.4236,148456.0
2017-07-06 11:10:00,49.29,49.4,49.28,49.28,77819.0,40.4236,40.5138,40.4154,40.4154,77819.0
2017-07-06 11:20:00,49.28,49.4,49.24,49.37,81621.0,40.4154,40.5138,40.3826,40.4892,81621.0
2017-07-06 11:30:00,49.38,49.39,49.32,49.38,63339.0,40.4974,40.5056,40.4482,40.4974,63339.0
2017-07-06 11:40:00,49.37,49.37,49.29,49.34,64407.0,40.4892,40.4892,40.4236,40.4646,64407.0
2017-07-06 11:50:00,49.34,49.39,49.28,49.39,36497.0,40.4646,40.5056,40.4154,40.5056,36497.0
2017-07-06 12:00:00,49.39,49.45,49.38,49.41,47068.0,40.5056,40.5548,40.4974,40.522,47068.0
2017-07-06 12:10:00,49.41,49.44,49.34,49.35,73061.0,40.522,40.5466,40.4646,40.4728,73061.0
2017-07-06 12:20:00,49.34,49.35,49.29,49.3,75318.0,40.4646,40.4728,40.4236,40.4318,75318.0
2017-07-06 12:30:00,49.3,49.31,49.22,49.23,51432.0,40.4318,40.44,40.3662,40.3744,51432.0
2017-07-06 12:40:00,49.22,49.27,49.19,49.27,37168.0,40.3662,40.4072,40.3416,40.4072,37168.0
2017-07-06 12:50:00,49.27,49.33,49.26,49.32,30420.0,40.4072,40.4564,40.399,40.4482,30420.0
2017-07-06 13:00:00,49.33,49.35,49.3,49.3,37278.0,40.4564,40.4728,40.4318,40.4318,37278.0
2017-07-06 13:10:00,49.3,49.31,49.28,49.29,37602.0,40.4318,40.44,40.4154,40.4236,37602.0
2017-07-06 13:20:00,49.3,49.31,49.26,49.3,28677.0,40.4318,40.44,40.399,40.4318,28677.0
2017-07-06 13:30:00,49.3,49.3,49.21,49.25,50040.0,40.4318,40.4318,40.358,40.3908,50040.0
2017-07-06 13:40:00,49.24,49.25,49.18,49.2,37844.0,40.3826,40.3908,40.3334,40.3498,37844.0
2017-07-06 13:50:00,49.19,49.27,49.19,49.23,37477.0,40.3416,40.4072,40.3416,40.3744,37477.0
2017-07-06 14:00:00,49.23,49.26,49.19,49.25,77294.0,40.3744,40.399,40.3416,40.3908,77294.0
2017-07-06 14:10:00,49.25,49.25,49.2,49.2,56637.0,40.3908,40.3908,40.3498,40.3498,56637.0
2017-07-06 14:20:00,49.19,49.23,49.16,49.21,37968.0,40.3416,40.3744,40.317,40.358,37968.0
2017-07-06 14:30:00,49.21,49.21,49.18,49.21,58190.0,40.358,40.358,40.3334,40.358,58190.0
2017-07-06 14:40:00,49.21,49.25,49.19,49.21,48309.0,40.358,40.3908,40.3416,40.358,48309.0
2017-07-06 14:50:00,49.21,49.22,49.19,49.19,55205.0,40.358,40.3662,40.3416,40.3416,55205.0
2017-07-06 15:00:00,49.2,49.22,49.14,49.14,61721.0,40.3498,40.3662,40.3006,40.3006,61721.0
2017-07-06 15:10:00,49.15,49.15,49.02,49.1,118670.0,40.3088,40.3088,40.2021,40.2678,118670.0
2017-07-06 15:20:00,49.1,49.12,49.08,49.1,112688.0,40.2678,40.2842,40.2514,40.2678,112688.0
2017-07-06 15:30:00,49.11,49.13,49.1,49.13,97011.0,40.276,40.2924,40.2678,40.2924,97011.0
2017-07-06 15:40:00,49.13,49.13,49.06,49.12,122451.0,40.2924,40.2924,40.2349,40.2842,122451.0
2017-07-06 15:50:00,49.11,49.14,49.09,49.11,350332.0,40.276,40.3006,40.2596,40.276,350332.0
2017-07-07 09:30:00,49.21,49.21,48.91,49.0,57267.0,40.358,40.358,40.1119,40.1857,57267.0
2017-07-07 09:40:00,49.01,49.06,48.91,49.02,45542.0,40.1939,40.2349,40.1119,40.2021,45542.0
2017-07-07 09:50:00,49.02,49.05,48.91,48.98,50208.0,40.2021,40.2267,40.1119,40.1693,50208.0
2017-07-07 10:00:00,48.98,49.0,48.93,48.94,51384.0,40.1693,40.1857,40.1283,40.1365,51384.0
2017-07-07 10:10:00,48.94,48.94,48.85,48.86,56137.0,40.1365,40.1365,40.0627,40.0709,56137.0
2017-07-07 10:20:00,48.86,49.04,48.85,49.0,54543.0,40.0709,40.2185,40.0627,40.1857,54543.0
2017-07-07 10:30:00,49.01,49.02,48.96,49.0,29427.0,40.1939,40.2021,40.1529,40.1857,29427.0
2017-07-07 10:40:00,49.0,49.03,48.97,49.0,35586.0,40.1857,40.2103,40.1611,40.1857,35586.0
2017-07-07 10:50:00,49.0,49.04,48.98,49.02,23316.0,40.1857,40.2185,40.1693,40.2021,23316.0
2017-07-07 11:00:00,49.02,49.07,49.0,49.07,34710.0,40.2021,40.2432,40.1857,40.2432,34710.0
2017-07-07 11:10:00,49.08,49.18,49.08,49.12,33681.0,40.2514,40.3334,40.2514,40.2842,33681.0
2017-07-07 11:20:00,49.12,49.27,49.1,49.25,32059.0,40.2842,40.4072,40.2678,40.3908,32059.0
2017-07-07 11:30:00,49.26,49.33,49.22,49.22,42662.0,40.399,40.4564,40.3662,40.3662,42662.0
2017-07-07 11:40:00,49.23,49.25,49.22,49.25,15814.0,40.3744,40.3908,40.3662,40.3908,15814.0
2017-07-07 11:50:00,49.25,49.26,49.21,49.23,18328.0,40.3908,40.399,40.358,40.3744,18328.0
2017-07-07 12:00:00,49.23,49.25,49.2,49.23,20934.0,40.3744,40.3908,40.3498,40.3744,20934.0
2017-07-07 12:10:00,49.22,49.27,49.21,49.26,16220.0,40.3662,40.4072,40.358,40.399,16220.0
2017-07-07 12:20:00,49.26,49.35,49.25,49.32,26353.0,40.399,40.4728,40.3908,40.4482,26353.0
2017-07-07 12:30:00,49.32,49.34,49.3,49.32,31254.0,40.4482,40.4646,40.4318,40.4482,31254.0
2017-07-07 12:40:00,49.32,49.33,49.29,49.33,25634.0,40.4482,40.4564,40.4236,40.4564,25634.0
2017-07-07 12:50:00,49.33,49.39,49.33,49.37,18211.0,40.4564,40.5056,40.4564,40.4892,18211.0
2017-07-07 13:00:00,49.37,49.37,49.27,49.28,25492.0,40.4892,40.4892,40.4072,40.4154,25492.0
2017-07-07 13:10:00,49.28,49.31,49.27,49.3,43571.0,40.4154,40.44,40.4072,40.4318,43571.0
2017-07-07 13:20:00,49.3,49.33,49.29,49.32,40289.0,40.4318,40.4564,40.4236,40.4482,40289.0
2017-07-07 13:30:00,49.31,49.32,49.29,49.3,50134.0,40.44,40.4482,40.4236,40.4318,50134.0
2017-07-07 13:40:00,49.29,49.32,49.29,49.32,47538.0,40.4236,40.4482,40.4236,40.4482,47538.0
2017-07-07 13:50:00,49.32,49.33,49.27,49.32,31700.0,40.4482,40.4564,40.4072,40.4482,31700.0
2017-07-07 14:00:00,49.31,49.41,49.29,49.41,52690.0,40.44,40.522,40.4236,40.522,52690.0
2017-07-07 14:10:00,49.41,49.41,49.36,49.4,35281.0,40.522,40.522,40.481,40.5138,35281.0
2017-07-07 14:20:00,49.4,49.44,49.39,49.41,46660.0,40.5138,40.5466,40.5056,40.522,46660.0
2017-07-07 14:30:00,49.4,49.48,49.39,49.46,80051.0,40.5138,40.5794,40.5056,40.563,80051.0
2017-07-07 14:40:00,49.46,49.53,49.46,49.5,69711.0,40.563,40.6204,40.563,40.5958,69711.0
2017-07-07 14:50:00,49.51,49.56,49.5,49.53,98374.0,40.604,40.645,40.5958,40.6204,98374.0
2017-07-07 15:00:00,49.53,49.59,49.52,49.55,99853.0,40.6204,40.6696,40.6122,40.6368,99853.0
2017-07-07 15:10:00,49.55,49.56,49.48,49.48,65114.0,40.6368,40.645,40.5794,40.5794,65114.0
2017-07-07 15:20:00,49.48,49.51,49.46,49.47,54811.0,40.5794,40.604,40.563,40.5712,54811.0
2017-07-07 15:30:00,49.48,49.51,49.47,49.48,103809.0,40.5794,40.604,40.5712,40.5794,103809.0
2017-07-07 15:40:00,49.49,49.52,49.47,49.5,158260.0,40.5876,40.6122,40.5712,40.5958,158260.0
2017-07-07 15:50:00,49.5,49.51,49.45,49.45,247809.0,40.5958,40.604,40.5548,40.5548,247809.0
2017-07-10 09:30:00,49.49,49.49,49.26,49.28,55853.0,40.5876,40.5876,40.399,40.4154,55853.0
2017-07-10 09:40:00,49.27,49.27,49.09,49.09,50549.0,40.4072,40.4072,40.2596,40.2596,50549.0
2017-07-10 09:50:00,49.09,49.09,48.92,48.94,88751.0,40.2596,40.2596,40.1201,40.1365,88751.0
2017-07-10 10:00:00,48.94,49.15,48.94,49.09,76060.0,40.1365,40.3088,40.1365,40.2596,76060.0
2017-07-10 10:10:00,49.09,49.11,49.05,49.06,23068.0,40.2596,40.276,40.2267,40.2349,23068.0
2017-07-10 10:20:00,49.07,49.15,49.02,49.04,63273.0,40.2432,40.3088,40.2021,40.2185,63273.0
2017-07-10 10:30:00,49.04,49.06,48.97,49.05,40602.0,40.2185,40.2349,40.1611,40.2267,40602.0
2017-07-10 10:40:00,49.05,49.1,49.05,49.06,50340.0,40.2267,40.2678,40.2267,40.2349,50340.0
2017-07-10 10:50:00,49.07,49.18,49.05,49.16,138226.0,40.2432,40.3334,40.2267,40.317,138226.0
2017-07-10 11:00:00,49.16,49.17,49.1,49.13,41211.0,40.317,40.3252,40.2678,40.2924,41211.0
2017-07-10 11:10:00,49.13,49.2,49.12,49.19,40878.0,40.2924,40.3498,40.2842,40.3416,40878.0
2017-07-10 11:20:00,49.19,49.3,49.18,49.24,45793.0,40.3416,40.4318,40.3334,40.3826,45793.0
2017-07-10 11:30:00,49.23,49.3,49.2,49.23,39908.0,40.3744,40.4318,40.3498,40.3744,39908.0
2017-07-10 11:40:00,49.24,49.34,49.23,49.33,32698.0,40.3826,40.4646,40.3744,40.4564,32698.0
2017-07-10 11:50:00,49.33,49.39,49.32,49.35,58537.0,40.4564,40.5056,40.4482,40.4728,58537.0
2017-07-10 12:00:00,49.36,49.4,49.34,49.4,42538.0,40.481,40.5138,40.4646,40.5138,42538.0
2017-07-10 12:10:00,49.4,49.43,49.34,49.42,36927.0,40.5138,40.5384,40.4646,40.5302,36927.0
2017-07-10 12:20:00,49.41,49.49,49.4,49.49,77411.0,40.522,40.5876,40.5138,40.5876,77411.0
2017-07-10 12:30:00,49.48,49.5,49.42,49.42,26141.0,40.5794,40.5958,40.5302,40.5302,26141.0
2017-07-10 12:40:00,49.43,49.46,49.42,49.43,29693.0,40.5384,40.563,40.5302,40.5384,29693.0
2017-07-10 12:50:00,49.43,49.45,49.39,49.39,64814.0,40.5384,40.5548,40.5056,40.5056,64814.0
2017-07-10 13:00:00,49.39,49.41,49.38,49.4,16054.0,40.5056,40.522,40.4974,40.5138,16054.0
2017-07-10 13:10:00,49.4,49.44,49.39,49.44,25366.0,40.5138,40.5466,40.5056,40.5466,25366.0
2017-07-10 13:20:00,49.44,49.5,49.43,49.5,27193.0,40.5466,40.5958,40.5384,40.5958,27193.0
2017-07-10 13:30:00,49.49,49.51,49.46,49.49,76056.0,40.5876,40.604,40.563,40.5876,76056.0
2017-07-10 13:40:00,49.49,49.52,49.47,49.47,51802.0,40.5876,40.6122,40.5712,40.5712,51802.0
2017-07-10 13:50:00,49.47,49.48,49.32,49.36,62278.0,40.5712,40.5794,40.4482,40.481,62278.0
2017-07-10 14:00:00,49.37,49.37,49.32,49.34,38046.0,40.4892,40.4892,40.4482,40.4646,38046.0
2017-07-10 14:10:00,49.34,49.35,49.29,49.31,38616.0,40.4646,40.4728,40.4236,40.44,38616.0
2017-07-10 14:20:00,49.31,49.37,49.31,49.34,51447.0,40.44,40.4892,40.44,40.4646,51447.0
2017-07-10 14:30:00,49.33,49.35,49.31,49.34,61132.0,40.4564,40.4728,40.44,40.4646,61132.0
2017-07-10 14:40:00,49.34,49.42,49.34,49.41,32235.0,40.4646,40.5302,40.4646,40.522,32235.0
2017-07-10 14:50:00,49.41,49.46,49.41,49.42,31114.0,40.522,40.563,40.522,40.5302,31114.0
2017-07-10 15:00:00,49.41,49.46,49.41,49.41,53760.0,40.522,40.563,40.522,40.522,53760.0
2017-07-10 15:10:00,49.41,49.56,49.4,49.51,118700.0,40.522,40.645,40.5138,40.604,118700.0
2017-07-10 15:20:00,49.5,49.53,49.47,49.52,64050.0,40.5958,40.6204,40.5712,40.6122,64050.0
2017-07-10 15:30:00,49.51,49.52,49.48,49.48,127006.0,40.604,40.6122,40.5794,40.5794,127006.0
2017-07-10 15:40:00,49.48,49.48,49.37,49.39,87649.0,40.5794,40.5794,40.4892,40.5056,87649.0
2017-07-10 15:50:00,49.39,49.4,49.33,49.39,428265.0,40.5056,40.5138,40.4564,40.5056,428265.0
2017-07-11 09:30:00,49.37,49.44,49.22,49.39,40447.0,40.4892,40.5466,40.3662,40.5056,40447.0
2017-07-11 09:40:00,49.41,49.74,49.39,49.6,136971.0,40.522,40.7926,40.5056,40.6778,136971.0
2017-07-11 09:50:00,49.6,49.74,49.6,49.67,66506.0,40.6778,40.7926,40.6778,40.7352,66506.0
2017-07-11 10:00:00,49.66,49.76,49.65,49.73,57539.0,40.727,40.809,40.7188,40.7844,57539.0
2017-07-11 10:10:00,49.72,49.74,49.6,49.62,43949.0,40.7762,40.7926,40.6778,40.6942,43949.0
2017-07-11 10:20:00,49.61,49.65,49.53,49.63,43263.0,40.686,40.7188,40.6204,40.7024,43263.0
2017-07-11 10:30:00,49.63,49.63,49.56,49.58,70634.0,40.7024,40.7024,40.645,40.6614,70634.0
2017-07-11 10:40:00,49.57,49.61,49.46,49.46,50067.0,40.6532,40.686,40.563,40.563,50067.0
2017-07-11 10:50:00,49.46,49.52,49.4,49.42,42609.0,40.563,40.6122,40.5138,40.5302,42609.0
2017-07-11 11:00:00,49.41,49.43,49.36,49.43,78141.0,40.522,40.5384,40.481,40.5384,78141.0
2017-07-11 11:10:00,49.44,49.44,49.35,49.4,34198.0,40.5466,40.5466,40.4728,40.5138,34198.0
2017-07-11 11:20:00,49.39,49.39,49.23,49.34,77672.0,40.5056,40.5056,40.3744,40.4646,77672.0
2017-07-11 11:30:00,49.34,49.41,49.32,49.38,70606.0,40.4646,40.522,40.4482,40.4974,70606.0
2017-07-11 11:40:00,49.38,49.39,49.26,49.29,77811.0,40.4974,40.5056,40.399,40.4236,77811.0
2017-07-11 11:50:00,49.28,49.32,49.25,49.3,75823.0,40.4154,40.4482,40.3908,40.4318,75823.0
2017-07-11 12:00:00,49.3,49.32,49.25,49.31,73671.0,40.4318,40.4482,40.3908,40.44,73671.0
2017-07-11 12:10:00,49.3,49.32,49.27,49.3,26630.0,40.4318,40.4482,40.4072,40.4318,26630.0
2017-07-11 12:20:00,49.29,49.32,49.28,49.31,29947.0,40.4236,40.4482,40.4154,40.44,29947.0
2017-07-11 12:30:00,49.32,49.36,49.3,49.36,15888.0,40.4482,40.481,40.4318,40.481,15888.0
2017-07-11 12:40:00,49.35,49.37,49.33,49.37,19102.0,40.4728,40.4892,40.4564,40.4892,19102.0
2017-07-11 12:50:00,49.37,49.38,49.33,49.34,23771.0,40.4892,40.4974,40.4564,40.4646,23771.0
2017-07-11 13:00:00,49.33,49.34,49.29,49.33,60642.0,40.4564,40.4646,40.4236,40.4564,60642.0
2017-07-11 13:10:00,49.34,49.34,49.31,49.34,14746.0,40.4646,40.4646,40.44,40.4646,14746.0
2017-07-11 13:20:00,49.34,49.39,49.31,49.37,54722.0,40.4646,40.5056,40.44,40.4892,54722.0
2017-07-11 13:30:00,49.37,49.4,49.34,49.4,22577.0,40.4892,40.5138,40.4646,40.5138,22577.0
2017-07-11 13:40:00,49.4,49.52,49.4,49.49,51473.0,40.5138,40.6122,40.5138,40.5876,51473.0
2017-07-11 13:50:00,49.49,49.52,49.49,49.5,23146.0,40.5876,40.6122,40.5876,40.5958,23146.0
2017-07-11 14:00:00,49.5,49.53,49.47,49.47,21391.0,40.5958,40.6204,40.5712,40.5712,21391.0
2017-07-11 14:10:00,49.48,49.49,49.43,49.44,36647.0,40.5794,40.5876,40.5384,40.5466,36647.0
2017-07-11 14:20:00,49.44,49.48,49.43,49.43,44445.0,40.5466,40.5794,40.5384,40.5384,44445.0
2017-07-11 14:30:00,49.43,49.43,49.4,49.41,27942.0,40.5384,40.5384,40.5138,40.522,27942.0
2017-07-11 14:40:00,49.4,49.46,49.39,49.4,35743.0,40.5138,40.563,40.5056,40.5138,35743.0
2017-07-11 14:50:00,49.39,49.4,49.36,49.38,26472.0,40.5056,40.5138,40.481,40.4974,26472.0
2017-07-11 15:00:00,49.38,49.45,49.37,49.45,36735.0,40.4974,40.5548,40.4892,40.5548,36735.0
2017-07-11 15:10:00,49.44,49.46,49.44,49.45,67603.0,40.5466,40.563,40.5466,40.5548,67603.0
2017-07-11 15:20:00,49.45,49.45,49.38,49.38,69006.0,40.5548,40.5548,40.4974,40.4974,69006.0
2017-07-11 15:30:00,49.39,49.45,49.38,49.38,89966.0,40.5056,40.5548,40.4974,40.4974,89966.0
2017-07-11 15:40:00,49.38,49.38,49.28,49.29,144217.0,40.4974,40.4974,40.4154,40.4236,144217.0
2017-07-11 15:50:00,49.28,49.29,49.23,49.24,288775.0,40.4154,40.4236,40.3744,40.3826,288775.0
2017-07-12 09:30:00,49.55,49.8,49.55,49.74,65619.0,40.6368,40.8418,40.6368,40.7926,65619.0
2017-07-12 09:40:00,49.75,49.84,49.73,49.83,35385.0,40.8008,40.8746,40.7844,40.8664,35385.0
2017-07-12 09:50:00,49.83,49.87,49.8,49.85,42878.0,40.8664,40.8992,40.8418,40.8828,42878.0
2017-07-12 10:00:00,49.84,49.85,49.77,49.84,41968.0,40.8746,40.8828,40.8172,40.8746,41968.0
2017-07-12 10:10:00,49.84,49.89,49.79,49.89,49891.0,40.8746,40.9156,40.8336,40.9156,49891.0
2017-07-12 10:20:00,49.89,49.99,49.88,49.98,78698.0,40.9156,40.9977,40.9074,40.9895,78698.0
2017-07-12 10:30:00,49.97,50.08,49.97,50.05,93759.0,40.9813,41.0715,40.9813,41.0469,93759.0
2017-07-12 10:40:00,50.06,50.08,49.98,50.08,73751.0,41.0551,41.0715,40.9895,41.0715,73751.0
2017-07-12 10:50:00,50.07,50.08,50.01,50.01,32566.0,41.0633,41.0715,41.0141,41.0141,32566.0
2017-07-12 11:00:00,50.01,50.04,49.99,50.0,59226.0,41.0141,41.0387,40.9977,41.0059,59226.0
2017-07-12 11:10:00,50.0,50.07,49.99,50.07,60055.0,41.0059,41.0633,40.9977,41.0633,60055.0
2017-07-12 11:20:00,50.06,50.08,50.04,50.08,26402.0,41.0551,41.0715,41.0387,41.0715,26402.0
2017-07-12 11:30:00,50.08,50.09,50.07,50.07,27112.0,41.0715,41.0797,41.0633,41.0633,27112.0
2017-07-12 11:40:00,50.07,50.19,50.06,50.16,60807.0,41.0633,41.1617,41.0551,41.1371,60807.0
2017-07-12 11:50:00,50.16,50.25,50.16,50.21,61664.0,41.1371,41.2109,41.1371,41.1781,61664.0
2017-07-12 12:00:00,50.21,50.24,50.13,50.24,41901.0,41.1781,41.2027,41.1125,41.2027,41901.0
2017-07-12 12:10:00,50.23,50.3,50.19,50.28,100044.0,41.1945,41.2519,41.1617,41.2355,100044.0
2017-07-12 12:20:00,50.29,50.33,50.26,50.27,62331.0,41.2437,41.2765,41.2191,41.2273,62331.0
2017-07-12 12:30:00,50.26,50.27,50.17,50.25,56852.0,41.2191,41.2273,41.1453,41.2109,56852.0
2017-07-12 12:40:00,50.25,50.27,50.16,50.17,38447.0,41.2109,41.2273,41.1371,41.1453,38447.0
2017-07-12 12:50:00,50.17,50.19,50.13,50.19,37167.0,41.1453,41.1617,41.1125,41.1617,37167.0
2017-07-12 13:00:00,50.17,50.2,50.15,50.16,33674.0,41.1453,41.1699,41.1289,41.1371,33674.0
2017-07-12 13:10:00,50.16,50.17,50.08,50.14,40393.0,41.1371,41.1453,41.0715,41.1207,40393.0
2017-07-12 13:20:00,50.14,50.17,50.08,50.14,46023.0,41.1207,41.1453,41.0715,41.1207,46023.0
2017-07-12 13:30:00,50.14,50.16,50.12,50.13,24951.0,41.1207,41.1371,41.1043,41.1125,24951.0
2017-07-12 13:40:00,50.13,50.17,50.13,50.16,24467.0,41.1125,41.1453,41.1125,41.1371,24467.0
2017-07-12 13:50:00,50.16,50.19,50.14,50.18,35769.0,41.1371,41.1617,41.1207,41.1535,35769.0
2017-07-12 14:00:00,50.17,50.18,50.16,50.17,15346.0,41.1453,41.1535,41.1371,41.1453,15346.0
2017-07-12 14:10:00,50.17,50.2,50.15,50.18,47282.0,41.1453,41.1699,41.1289,41.1535,47282.0
2017-07-12 14:20:00,50.17,50.18,50.15,50.16,28813.0,41.1453,41.1535,41.1289,41.1371,28813.0
2017-07-12 14:30:00,50.16,50.18,50.16,50.17,27120.0,41.1371,41.1535,41.1371,41.1453,27120.0
2017-07-12 14:40:00,50.18,50.25,50.17,50.25,53350.0,41.1535,41.2109,41.1453,41.2109,53350.0
2017-07-12 14:50:00,50.25,50.3,50.22,50.29,83872.0,41.2109,41.2519,41.1863,41.2437,83872.0
2017-07-12 15:00:00,50.29,50.34,50.28,50.33,72200.0,41.2437,41.2847,41.2355,41.2765,72200.0
2017-07-12 15:10:00,50.33,50.35,50.29,50.32,105795.0,41.2765,41.2929,41.2437,41.2683,105795.0
2017-07-12 15:20:00,50.32,50.36,50.31,50.33,91368.0,41.2683,41.3011,41.2601,41.2765,91368.0
2017-07-12 15:30:00,50.33,50.38,50.27,50.28,103568.0,41.2765,41.3175,41.2273,41.2355,103568.0
2017-07-12 15:40:00,50.28,50.32,50.24,50.29,162926.0,41.2355,41.2683,41.2027,41.2437,162926.0
2017-07-12 15:50:00,50.28,50.29,50.18,50.21,346436.0,41.2355,41.2437,41.1535,41.1781,346436.0
2017-07-13 09:30:00,50.32,50.45,50.23,50.32,68210.0,41.2683,41.3749,41.1945,41.2683,68210.0
2017-07-13 09:40:00,50.31,50.45,50.27,50.44,110250.0,41.2601,41.3749,41.2273,41.3667,110250.0
2017-07-13 09:50:00,50.42,50.47,50.26,50.4,55461.0,41.3503,41.3913,41.2191,41.3339,55461.0
2017-07-13 10:00:00,50.4,50.46,50.32,50.41,45825.0,41.3339,41.3831,41.2683,41.3421,45825.0
2017-07-13 10:10:00,50.41,50.43,50.32,50.33,43123.0,41.3421,41.3585,41.2683,41.2765,43123.0
2017-07-13 10:20:00,50.32,50.32,50.3,50.3,43486.0,41.2683,41.2683,41.2519,41.2519,43486.0
2017-07-13 10:30:00,50.31,50.32,50.28,50.3,46554.0,41.2601,41.2683,41.2355,41.2519,46554.0
2017-07-13 10:40:00,50.3,50.39,50.3,50.38,39013.0,41.2519,41.3257,41.2519,41.3175,39013.0
2017-07-13 10:50:00,50.38,50.41,50.36,50.4,62201.0,41.3175,41.3421,41.3011,41.3339,62201.0
2017-07-13 11:00:00,50.4,50.43,50.39,50.41,63119.0,41.3339,41.3585,41.3257,41.3421,63119.0
2017-07-13 11:10:00,50.41,50.43,50.35,50.37,46889.0,41.3421,41.3585,41.2929,41.3093,46889.0
2017-07-13 11:20:00,50.38,50.38,50.34,50.34,63487.0,41.3175,41.3175,41.2847,41.2847,63487.0
2017-07-13 11:30:00,50.34,50.35,50.3,50.32,32305.0,41.2847,41.2929,41.2519,41.2683,32305.0
2017-07-13 11:40:00,50.33,50.35,50.28,50.3,29542.0,41.2765,41.2929,41.2355,41.2519,29542.0
2017-07-13 11:50:00,50.3,50.36,50.3,50.3,30872.0,41.2519,41.3011,41.2519,41.2519,30872.0
2017-07-13 12:00:00,50.3,50.37,50.3,50.33,36601.0,41.2519,41.3093,41.2519,41.2765,36601.0
2017-07-13 12:10:00,50.33,50.35,50.32,50.34,17744.0,41.2765,41.2929,41.2683,41.2847,17744.0
2017-07-13 12:20:00,50.34,50.35,50.32,50.33,35039.0,41.2847,41.2929,41.2683,41.2765,35039.0
2017-07-13 12:30:00,50.34,50.36,50.33,50.35,18748.0,41.2847,41.3011,41.2765,41.2929,18748.0
2017-07-13 12:40:00,50.35,50.41,50.34,50.41,26839.0,41.2929,41.3421,41.2847,41.3421,26839.0
2017-07-13 12:50:00,50.4,50.42,50.39,50.4,23382.0,41.3339,41.3503,41.3257,41.3339,23382.0
2017-07-13 13:00:00,50.41,50.43,50.39,50.4,28657.0,41.3421,41.3585,41.3257,41.3339,28657.0
2017-07-13 13:10:00,50.4,50.46,50.39,50.45,39144.0,41.3339,41.3831,41.3257,41.3749,39144.0
2017-07-13 13:20:00,50.44,50.45,50.39,50.4,44429.0,41.3667,41.3749,41.3257,41.3339,44429.0
2017-07-13 13:30:00,50.4,50.41,50.36,50.38,36187.0,41.3339,41.3421,41.3011,41.3175,36187.0
2017-07-13 13:40:00,50.38,50.42,50.37,50.41,50117.0,41.3175,41.3503,41.3093,41.3421,50117.0
2017-07-13 13:50:00,50.41,50.44,50.39,50.41,59176.0,41.3421,41.3667,41.3257,41.3421,59176.0
2017-07-13 14:00:00,50.41,50.43,50.39,50.4,39806.0,41.3421,41.3585,41.3257,41.3339,39806.0
2017-07-13 14:10:00,50.41,50.45,50.4,50.44,44183.0,41.3421,41.3749,41.3339,41.3667,44183.0
2017-07-13 14:20:00,50.44,50.46,50.4,50.44,44068.0,41.3667,41.3831,41.3339,41.3667,44068.0
2017-07-13 14:30:00,50.45,50.46,50.43,50.45,41552.0,41.3749,41.3831,41.3585,41.3749,41552.0
2017-07-13 14:40:00,50.45,50.45,50.41,50.42,61566.0,41.3749,41.3749,41.3421,41.3503,61566.0
2017-07-13 14:50:00,50.43,50.45,50.41,50.41,50649.0,41.3585,41.3749,41.3421,41.3421,50649.0
2017-07-13 15:00:00,50.42,50.46,50.39,50.42,59672.0,41.3503,41.3831,41.3257,41.3503,59672.0
2017-07-13 15:10:00,50.41,50.43,50.4,50.4,51605.0,41.3421,41.3585,41.3339,41.3339,51605.0
2017-07-13 15:20:00,50.4,50.43,50.4,50.42,59546.0,41.3339,41.3585,41.3339,41.3503,59546.0
2017-07-13 15:30:00,50.42,50.44,50.41,50.41,59846.0,41.3503,41.3667,41.3421,41.3421,59846.0
2017-07-13 15:40:00,50.42,50.44,50.4,50.41,118871.0,41.3503,41.3667,41.3339,41.3421,118871.0
2017-07-13 15:50:00,50.41,50.45,50.4,50.4,284085.0,41.3421,41.3749,41.3339,41.3339,284085.0
2017-07-14 09:30:00,50.54,50.73,50.51,50.58,61133.0,41.4487,41.6045,41.4241,41.4815,61133.0
2017-07-14 09:40:00,50.58,50.66,50.52,50.57,20394.0,41.4815,41.5471,41.4323,41.4733,20394.0
2017-07-14 09:50:00,50.58,50.66,50.54,50.59,37623.0,41.4815,41.5471,41.4487,41.4897,37623.0
2017-07-14 10:00:00,50.59,50.64,50.51,50.61,45434.0,41.4897,41.5307,41.4241,41.5061,45434.0
2017-07-14 10:10:00,50.61,50.61,50.53,50.57,23756.0,41.5061,41.5061,41.4405,41.4733,23756.0
2017-07-14 10:20:00,50.57,50.62,50.54,50.59,92225.0,41.4733,41.5143,41.4487,41.4897,92225.0
2017-07-14 10:30:00,50.6,50.64,50.58,50.58,26230.0,41.4979,41.5307,41.4815,41.4815,26230.0
2017-07-14 10:40:00,50.57,50.59,50.44,50.5,53803.0,41.4733,41.4897,41.3667,41.4159,53803.0
2017-07-14 10:50:00,50.5,50.55,50.45,50.54,36992.0,41.4159,41.4569,41.3749,41.4487,36992.0
2017-07-14 11:00:00,50.55,50.55,50.5,50.53,28111.0,41.4569,41.4569,41.4159,41.4405,28111.0
2017-07-14 11:10:00,50.55,50.57,50.53,50.53,70675.0,41.4569,41.4733,41.4405,41.4405,70675.0
2017-07-14 11:20:00,50.53,50.54,50.48,50.48,31127.0,41.4405,41.4487,41.3995,41.3995,31127.0
2017-07-14 11:30:00,50.49,50.53,50.48,50.5,79648.0,41.4077,41.4405,41.3995,41.4159,79648.0
2017-07-14 11:40:00,50.5,50.61,50.5,50.6,31564.0,41.4159,41.5061,41.4159,41.4979,31564.0
2017-07-14 11:50:00,50.6,50.61,50.56,50.6,28435.0,41.4979,41.5061,41.4651,41.4979,28435.0
2017-07-14 12:00:00,50.61,50.65,50.6,50.64,17110.0,41.5061,41.5389,41.4979,41.5307,17110.0
2017-07-14 12:10:00,50.64,50.67,50.63,50.65,36391.0,41.5307,41.5553,41.5225,41.5389,36391.0
2017-07-14 12:20:00,50.66,50.66,50.61,50.65,33180.0,41.5471,41.5471,41.5061,41.5389,33180.0
2017-07-14 12:30:00,50.66,50.69,50.65,50.67,22919.0,41.5471,41.5717,41.5389,41.5553,22919.0
2017-07-14 12:40:00,50.68,50.69,50.61,50.64,79101.0,41.5635,41.5717,41.5061,41.5307,79101.0
2017-07-14 12:50:00,50.64,50.64,50.59,50.6,19258.0,41.5307,41.5307,41.4897,41.4979,19258.0
2017-07-14 13:00:00,50.6,50.63,50.55,50.55,25992.0,41.4979,41.5225,41.4569,41.4569,25992.0
2017-07-14 13:10:00,50.56,50.56,50.5,50.56,31607.0,41.4651,41.4651,41.4159,41.4651,31607.0
2017-07-14 13:20:00,50.57,50.59,50.56,50.57,32667.0,41.4733,41.4897,41.4651,41.4733,32667.0
2017-07-14 13:30:00,50.58,50.58,50.53,50.55,74900.0,41.4815,41.4815,41.4405,41.4569,74900.0
2017-07-14 13:40:00,50.55,50.59,50.55,50.58,21608.0,41.4569,41.4897,41.4569,41.4815,21608.0
2017-07-14 13:50:00,50.59,50.59,50.51,50.54,129955.0,41.4897,41.4897,41.4241,41.4487,129955.0
2017-07-14 14:00:00,50.53,50.56,50.52,50.55,28174.0,41.4405,41.4651,41.4323,41.4569,28174.0
2017-07-14 14:10:00,50.56,50.58,50.53,50.54,28482.0,41.4651,41.4815,41.4405,41.4487,28482.0
2017-07-14 14:20:00,50.54,50.59,50.53,50.56,178890.0,41.4487,41.4897,41.4405,41.4651,178890.0
2017-07-14 14:30:00,50.57,50.59,50.56,50.59,28774.0,41.4733,41.4897,41.4651,41.4897,28774.0
2017-07-14 14:40:00,50.59,50.59,50.57,50.58,23385.0,41.4897,41.4897,41.4733,41.4815,23385.0
2017-07-14 14:50:00,50.59,50.6,50.57,50.57,23869.0,41.4897,41.4979,41.4733,41.4733,23869.0
2017-07-14 15:00:00,50.58,50.61,50.57,50.61,31123.0,41.4815,41.5061,41.4733,41.5061,31123.0
2017-07-14 15:10:00,50.6,50.65,50.59,50.65,43457.0,41.4979,41.5389,41.4897,41.5389,43457.0
2017-07-14 15:20:00,50.65,50.7,50.64,50.68,58392.0,41.5389,41.5799,41.5307,41.5635,58392.0
2017-07-14 15:30:00,50.69,50.71,50.66,50.7,92232.0,41.5717,41.5881,41.5471,41.5799,92232.0
2017-07-14 15:40:00,50.71,50.72,50.65,50.65,90324.0,41.5881,41.5963,41.5389,41.5389,90324.0
2017-07-14 15:50:00,50.65,50.65,50.57,50.57,260902.0,41.5389,41.5389,41.4733,41.4733,260902.0
2017-07-17 09:30:00,50.56,50.71,50.5,50.58,52330.0,41.4651,41.5881,41.4159,41.4815,52330.0
2017-07-17 09:40:00,50.6,50.61,50.5,50.57,30190.0,41.4979,41.5061,41.4159,41.4733,30190.0
2017-07-17 09:50:00,50.57,50.63,50.54,50.61,15104.0,41.4733,41.5225,41.4487,41.5061,15104.0
2017-07-17 10:00:00,50.6,50.61,50.43,50.43,71270.0,41.4979,41.5061,41.3585,41.3585,71270.0
2017-07-17 10:10:00,50.42,50.53,50.4,50.52,47748.0,41.3503,41.4405,41.3339,41.4323,47748.0
2017-07-17 10:20:00,50.51,50.53,50.49,50.49,27513.0,41.4241,41.4405,41.4077,41.4077,27513.0
2017-07-17 10:30:00,50.49,50.53,50.48,50.51,37550.0,41.4077,41.4405,41.3995,41.4241,37550.0
2017-07-17 10:40:00,50.51,50.59,50.5,50.58,32044.0,41.4241,41.4897,41.4159,41.4815,32044.0
2017-07-17 10:50:00,50.58,50.62,50.56,50.61,27165.0,41.4815,41.5143,41.4651,41.5061,27165.0
2017-07-17 11:00:00,50.61,50.63,50.55,50.55,23069.0,41.5061,41.5225,41.4569,41.4569,23069.0
2017-07-17 11:10:00,50.55,50.62,50.55,50.57,26192.0,41.4569,41.5143,41.4569,41.4733,26192.0
2017-07-17 11:20:00,50.56,50.59,50.55,50.57,20691.0,41.4651,41.4897,41.4569,41.4733,20691.0
2017-07-17 11:30:00,50.58,50.59,50.48,50.5,63700.0,41.4815,41.4897,41.3995,41.4159,63700.0
2017-07-17 11:40:00,50.5,50.51,50.49,50.49,17508.0,41.4159,41.4241,41.4077,41.4077,17508.0
2017-07-17 11:50:00,50.49,50.49,50.47,50.49,25389.0,41.4077,41.4077,41.3913,41.4077,25389.0
2017-07-17 12:00:00,50.49,50.51,50.47,50.51,16421.0,41.4077,41.4241,41.3913,41.4241,16421.0
2017-07-17 12:10:00,50.51,50.61,50.5,50.59,26452.0,41.4241,41.5061,41.4159,41.4897,26452.0
2017-07-17 12:20:00,50.6,50.64,50.59,50.64,16167.0,41.4979,41.5307,41.4897,41.5307,16167.0
2017-07-17 12:30:00,50.62,50.63,50.61,50.62,12111.0,41.5143,41.5225,41.5061,41.5143,12111.0
2017-07-17 12:40:00,50.62,50.63,50.6,50.61,18067.0,41.5143,41.5225,41.4979,41.5061,18067.0
2017-07-17 12:50:00,50.61,50.64,50.59,50.64,19972.0,41.5061,41.5307,41.4897,41.5307,19972.0
2017-07-17 13:00:00,50.64,50.67,50.64,50.65,21297.0,41.5307,41.5553,41.5307,41.5389,21297.0
2017-07-17 13:10:00,50.65,50.68,50.64,50.65,13779.0,41.5389,41.5635,41.5307,41.5389,13779.0
2017-07-17 13:20:00,50.65,50.66,50.64,50.66,16183.0,41.5389,41.5471,41.5307,41.5471,16183.0
2017-07-17 13:30:00,50.65,50.67,50.64,50.67,15034.0,41.5389,41.5553,41.5307,41.5553,15034.0
2017-07-17 13:40:00,50.66,50.67,50.64,50.67,12655.0,41.5471,41.5553,41.5307,41.5553,12655.0
2017-07-17 13:50:00,50.66,50.67,50.64,50.65,11816.0,41.5471,41.5553,41.5307,41.5389,11816.0
2017-07-17 14:00:00,50.64,50.68,50.63,50.65,16974.0,41.5307,41.5635,41.5225,41.5389,16974.0
2017-07-17 14:10:00,50.64,50.65,50.62,50.62,31813.0,41.5307,41.5389,41.5143,41.5143,31813.0
2017-07-17 14:20:00,50.63,50.63,50.61,50.62,14539.0,41.5225,41.5225,41.5061,41.5143,14539.0
2017-07-17 14:30:00,50.63,50.65,50.62,50.64,13945.0,41.5225,41.5389,41.5143,41.5307,13945.0
2017-07-17 14:40:00,50.65,50.67,50.63,50.66,40929.0,41.5389,41.5553,41.5225,41.5471,40929.0
2017-07-17 14:50:00,50.66,50.68,50.65,50.68,19185.0,41.5471,41.5635,41.5389,41.5635,19185.0
2017-07-17 15:00:00,50.68,50.68,50.66,50.68,20185.0,41.5635,41.5635,41.5471,41.5635,20185.0
2017-07-17 15:10:00,50.68,50.68,50.61,50.62,56690.0,41.5635,41.5635,41.5061,41.5143,56690.0
2017-07-17 15:20:00,50.61,50.67,50.61,50.66,30754.0,41.5061,41.5553,41.5061,41.5471,30754.0
2017-07-17 15:30:00,50.66,50.7,50.65,50.7,53641.0,41.5471,41.5799,41.5389,41.5799,53641.0
2017-07-17 15:40:00,50.7,50.71,50.66,50.68,90762.0,41.5799,41.5881,41.5471,41.5635,90762.0
2017-07-17 15:50:00,50.68,50.76,50.68,50.72,260748.0,41.5635,41.6291,41.5635,41.5963,260748.0
2017-07-18 09:30:00,50.67,50.78,50.57,50.57,33648.0,41.5553,41.6456,41.4733,41.4733,33648.0
2017-07-18 09:40:00,50.56,50.63,50.47,50.5,24820.0,41.4651,41.5225,41.3913,41.4159,24820.0
2017-07-18 09:50:00,50.51,50.53,50.46,50.49,28852.0,41.4241,41.4405,41.3831,41.4077,28852.0
2017-07-18 10:00:00,50.49,50.57,50.49,50.55,24156.0,41.4077,41.4733,41.4077,41.4569,24156.0
2017-07-18 10:10:00,50.54,50.64,50.43,50.43,37818.0,41.4487,41.5307,41.3585,41.3585,37818.0
2017-07-18 10:20:00,50.44,50.46,50.41,50.44,34808.0,41.3667,41.3831,41.3421,41.3667,34808.0
2017-07-18 10:30:00,50.45,50.46,50.36,50.4,66734.0,41.3749,41.3831,41.3011,41.3339,66734.0
2017-07-18 10:40:00,50.4,50.4,50.33,50.38,44865.0,41.3339,41.3339,41.2765,41.3175,44865.0
2017-07-18 10:50:00,50.38,50.5,50.38,50.45,27503.0,41.3175,41.4159,41.3175,41.3749,27503.0
2017-07-18 11:00:00,50.45,50.46,50.41,50.44,37222.0,41.3749,41.3831,41.3421,41.3667,37222.0
2017-07-18 11:10:00,50.43,50.45,50.41,50.41,22260.0,41.3585,41.3749,41.3421,41.3421,22260.0
2017-07-18 11:20:00,50.42,50.48,50.42,50.46,22923.0,41.3503,41.3995,41.3503,41.3831,22923.0
2017-07-18 11:30:00,50.47,50.5,50.44,50.46,28197.0,41.3913,41.4159,41.3667,41.3831,28197.0
2017-07-18 11:40:00,50.47,50.48,50.43,50.45,18475.0,41.3913,41.3995,41.3585,41.3749,18475.0
2017-07-18 11:50:00,50.46,50.52,50.46,50.52,19803.0,41.3831,41.4323,41.3831,41.4323,19803.0
2017-07-18 12:00:00,50.52,50.53,50.5,50.52,15101.0,41.4323,41.4405,41.4159,41.4323,15101.0
2017-07-18 12:10:00,50.52,50.53,50.49,50.51,15097.0,41.4323,41.4405,41.4077,41.4241,15097.0
2017-07-18 12:20:00,50.52,50.56,50.5,50.5,21404.0,41.4323,41.4651,41.4159,41.4159,21404.0
2017-07-18 12:30:00,50.49,50.51,50.49,50.5,11292.0,41.4077,41.4241,41.4077,41.4159,11292.0
2017-07-18 12:40:00,50.51,50.51,50.46,50.46,17620.0,41.4241,41.4241,41.3831,41.3831,17620.0
2017-07-18 12:50:00,50.45,50.45,50.42,50.43,13296.0,41.3749,41.3749,41.3503,41.3585,13296.0
2017-07-18 13:00:00,50.42,50.44,50.4,50.42,21809.0,41.3503,41.3667,41.3339,41.3503,21809.0
2017-07-18 13:10:00,50.42,50.43,50.41,50.43,16059.0,41.3503,41.3585,41.3421,41.3585,16059.0
2017-07-18 13:20:00,50.42,50.43,50.38,50.39,17710.0,41.3503,41.3585,41.3175,41.3257,17710.0
2017-07-18 13:30:00,50.39,50.41,50.38,50.4,11384.0,41.3257,41.3421,41.3175,41.3339,11384.0
2017-07-18 13:40:00,50.41,50.41,50.36,50.39,36803.0,41.3421,41.3421,41.3011,41.3257,36803.0
2017-07-18 13:50:00,50.39,50.4,50.37,50.4,29551.0,41.3257,41.3339,41.3093,41.3339,29551.0
2017-07-18 14:00:00,50.4,50.46,50.39,50.45,14279.0,41.3339,41.3831,41.3257,41.3749,14279.0
2017-07-18 14:10:00,50.45,50.48,50.4,50.4,22697.0,41.3749,41.3995,41.3339,41.3339,22697.0
2017-07-18 14:20:00,50.41,50.43,50.41,50.41,20466.0,41.3421,41.3585,41.3421,41.3421,20466.0
2017-07-18 14:30:00,50.41,50.43,50.4,50.4,17619.0,41.3421,41.3585,41.3339,41.3339,17619.0
2017-07-18 14:40:00,50.4,50.43,50.39,50.41,45659.0,41.3339,41.3585,41.3257,41.3421,45659.0
2017-07-18 14:50:00,50.41,50.42,50.37,50.38,27548.0,41.3421,41.3503,41.3093,41.3175,27548.0
2017-07-18 15:00:00,50.38,50.38,50.34,50.34,16502.0,41.3175,41.3175,41.2847,41.2847,16502.0
2017-07-18 15:10:00,50.34,50.35,50.32,50.34,30511.0,41.2847,41.2929,41.2683,41.2847,30511.0
2017-07-18 15:20:00,50.33,50.35,50.33,50.34,23838.0,41.2765,41.2929,41.2765,41.2847,23838.0
2017-07-18 15:30:00,50.34,50.4,50.33,50.4,43844.0,41.2847,41.3339,41.2765,41.3339,43844.0
2017-07-18 15:40:00,50.4,50.4,50.37,50.38,68171.0,41.3339,41.3339,41.3093,41.3175,68171.0
2017-07-18 15:50:00,50.37,50.42,50.36,50.4,170797.0,41.3093,41.3503,41.3011,41.3339,170797.0
2017-07-19 09:30:00,50.6,50.67,50.43,50.61,54354.0,41.4979,41.5553,41.3585,41.5061,54354.0
2017-07-19 09:40:00,50.61,50.74,50.61,50.71,22420.0,41.5061,41.6127,41.5061,41.5881,22420.0
2017-07-19 09:50:00,50.72,50.79,50.57,50.63,54862.0,41.5963,41.6538,41.4733,41.5225,54862.0
2017-07-19 10:00:00,50.63,50.79,50.63,50.74,36625.0,41.5225,41.6538,41.5225,41.6127,36625.0
2017-07-19 10:10:00,50.73,50.75,50.63,50.65,26329.0,41.6045,41.6209,41.5225,41.5389,26329.0
2017-07-19 10:20:00,50.64,50.68,50.64,50.65,16851.0,41.5307,41.5635,41.5307,41.5389,16851.0
2017-07-19 10:30:00,50.65,50.83,50.65,50.81,60563.0,41.5389,41.6866,41.5389,41.6702,60563.0
2017-07-19 10:40:00,50.81,50.82,50.75,50.76,14157.0,41.6702,41.6784,41.6209,41.6291,14157.0
2017-07-19 10:50:00,50.76,50.76,50.7,50.74,18317.0,41.6291,41.6291,41.5799,41.6127,18317.0
2017-07-19 11:00:00,50.74,50.79,50.73,50.73,27475.0,41.6127,41.6538,41.6045,41.6045,27475.0
2017-07-19 11:10:00,50.73,50.77,50.73,50.75,10188.0,41.6045,41.6374,41.6045,41.6209,10188.0
2017-07-19 11:20:00,50.75,50.76,50.73,50.76,14418.0,41.6209,41.6291,41.6045,41.6291,14418.0
2017-07-19 11:30:00,50.75,50.8,50.75,50.77,24485.0,41.6209,41.662,41.6209,41.6374,24485.0
2017-07-19 11:40:00,50.77,50.79,50.75,50.75,18124.0,41.6374,41.6538,41.6209,41.6209,18124.0
2017-07-19 11:50:00,50.75,50.76,50.7,50.71,15735.0,41.6209,41.6291,41.5799,41.5881,15735.0
2017-07-19 12:00:00,50.72,50.77,50.72,50.77,11385.0,41.5963,41.6374,41.5963,41.6374,11385.0
2017-07-19 12:10:00,50.77,50.79,50.75,50.77,12793.0,41.6374,41.6538,41.6209,41.6374,12793.0
2017-07-19 12:20:00,50.76,50.78,50.76,50.78,13928.0,41.6291,41.6456,41.6291,41.6456,13928.0
2017-07-19 12:30:00,50.77,50.77,50.75,50.76,14384.0,41.6374,41.6374,41.6209,41.6291,14384.0
2017-07-19 12:40:00,50.76,50.79,50.75,50.79,10322.0,41.6291,41.6538,41.6209,41.6538,10322.0
2017-07-19 12:50:00,50.8,50.82,50.78,50.82,13795.0,41.662,41.6784,41.6456,41.6784,13795.0
2017-07-19 13:00:00,50.82,50.82,50.78,50.81,15178.0,41.6784,41.6784,41.6456,41.6702,15178.0
2017-07-19 13:10:00,50.81,50.81,50.78,50.79,12065.0,41.6702,41.6702,41.6456,41.6538,12065.0
2017-07-19 13:20:00,50.79,50.81,50.79,50.8,9729.0,41.6538,41.6702,41.6538,41.662,9729.0
2017-07-19 13:30:00,50.8,50.8,50.77,50.8,23824.0,41.662,41.662,41.6374,41.662,23824.0
2017-07-19 13:40:00,50.79,50.8,50.78,50.8,10512.0,41.6538,41.662,41.6456,41.662,10512.0
2017-07-19 13:50:00,50.8,50.8,50.79,50.8,8519.0,41.662,41.662,41.6538,41.662,8519.0
2017-07-19 14:00:00,50.8,50.92,50.79,50.92,36694.0,41.662,41.7604,41.6538,41.7604,36694.0
2017-07-19 14:10:00,50.92,51.0,50.91,51.0,54529.0,41.7604,41.826,41.7522,41.826,54529.0
2017-07-19 14:20:00,51.0,51.0,50.93,50.94,25929.0,41.826,41.826,41.7686,41.7768,25929.0
2017-07-19 14:30:00,50.94,50.98,50.93,50.95,23488.0,41.7768,41.8096,41.7686,41.785,23488.0
2017-07-19 14:40:00,50.96,51.0,50.95,50.96,17616.0,41.7932,41.826,41.785,41.7932,17616.0
2017-07-19 14:50:00,50.96,50.97,50.95,50.97,16819.0,41.7932,41.8014,41.785,41.8014,16819.0
2017-07-19 15:00:00,50.97,50.97,50.93,50.96,27262.0,41.8014,41.8014,41.7686,41.7932,27262.0
2017-07-19 15:10:00,50.96,50.98,50.94,50.97,38582.0,41.7932,41.8096,41.7768,41.8014,38582.0
2017-07-19 15:20:00,50.97,51.01,50.96,51.01,32664.0,41.8014,41.8342,41.7932,41.8342,32664.0
2017-07-19 15:30:00,51.01,51.01,50.97,50.98,51844.0,41.8342,41.8342,41.8014,41.8096,51844.0
2017-07-19 15:40:00,50.99,50.99,50.96,50.99,71726.0,41.8178,41.8178,41.7932,41.8178,71726.0
2017-07-19 15:50:00,50.99,51.02,50.99,51.02,214659.0,41.8178,41.8424,41.8178,41.8424,214659.0
2017-07-20 09:30:00,50.99,51.14,50.9,50.99,64694.0,41.8178,41.9408,41.744,41.8178,64694.0
2017-07-20 09:40:00,51.0,51.12,50.96,51.05,23383.0,41.826,41.9244,41.7932,41.867,23383.0
2017-07-20 09:50:00,51.05,51.11,51.0,51.1,37195.0,41.867,41.9162,41.826,41.908,37195.0
2017-07-20 10:00:00,51.1,51.11,50.99,51.02,56329.0,41.908,41.9162,41.8178,41.8424,56329.0
2017-07-20 10:10:00,51.03,51.08,50.99,50.99,61512.0,41.8506,41.8916,41.8178,41.8178,61512.0
2017-07-20 10:20:00,50.99,51.09,50.95,51.05,51528.0,41.8178,41.8998,41.785,41.867,51528.0
2017-07-20 10:30:00,51.05,51.07,50.98,51.04,49826.0,41.867,41.8834,41.8096,41.8588,49826.0
2017-07-20 10:40:00,51.04,51.1,51.04,51.08,30164.0,41.8588,41.908,41.8588,41.8916,30164.0
2017-07-20 10:50:00,51.07,51.08,51.01,51.03,63333.0,41.8834,41.8916,41.8342,41.8506,63333.0
2017-07-20 11:00:00,51.04,51.06,50.99,51.01,91219.0,41.8588,41.8752,41.8178,41.8342,91219.0
2017-07-20 11:10:00,51.01,51.01,50.86,50.89,100598.0,41.8342,41.8342,41.7112,41.7358,100598.0
2017-07-20 11:20:00,50.89,50.94,50.88,50.88,20598.0,41.7358,41.7768,41.7276,41.7276,20598.0
2017-07-20 11:30:00,50.88,50.9,50.85,50.88,28168.0,41.7276,41.744,41.703,41.7276,28168.0
2017-07-20 11:40:00,50.87,50.9,50.86,50.88,43255.0,41.7194,41.744,41.7112,41.7276,43255.0
2017-07-20 11:50:00,50.87,50.88,50.81,50.83,31879.0,41.7194,41.7276,41.6702,41.6866,31879.0
2017-07-20 12:00:00,50.83,50.86,50.8,50.81,70760.0,41.6866,41.7112,41.662,41.6702,70760.0
2017-07-20 12:10:00,50.82,50.93,50.81,50.93,21450.0,41.6784,41.7686,41.6702,41.7686,21450.0
2017-07-20 12:20:00,50.94,51.0,50.94,50.95,87739.0,41.7768,41.826,41.7768,41.785,87739.0
2017-07-20 12:30:00,50.95,50.96,50.92,50.92,22796.0,41.785,41.7932,41.7604,41.7604,22796.0
2017-07-20 12:40:00,50.93,50.94,50.9,50.91,32727.0,41.7686,41.7768,41.744,41.7522,32727.0
2017-07-20 12:50:00,50.91,50.91,50.75,50.75,76207.0,41.7522,41.7522,41.6209,41.6209,76207.0
2017-07-20 13:00:00,50.76,50.77,50.65,50.72,75100.0,41.6291,41.6374,41.5389,41.5963,75100.0
2017-07-20 13:10:00,50.71,50.76,50.69,50.74,26498.0,41.5881,41.6291,41.5717,41.6127,26498.0
2017-07-20 13:20:00,50.74,50.75,50.72,50.72,24282.0,41.6127,41.6209,41.5963,41.5963,24282.0
2017-07-20 13:30:00,50.72,50.8,50.71,50.8,23373.0,41.5963,41.662,41.5881,41.662,23373.0
2017-07-20 13:40:00,50.8,50.87,50.8,50.84,17139.0,41.662,41.7194,41.662,41.6948,17139.0
2017-07-20 13:50:00,50.85,50.89,50.85,50.88,14942.0,41.703,41.7358,41.703,41.7276,14942.0
2017-07-20 14:00:00,50.87,50.9,50.86,50.88,24353.0,41.7194,41.744,41.7112,41.7276,24353.0
2017-07-20 14:10:00,50.88,50.89,50.87,50.89,16026.0,41.7276,41.7358,41.7194,41.7358,16026.0
2017-07-20 14:20:00,50.88,50.88,50.85,50.86,12759.0,41.7276,41.7276,41.703,41.7112,12759.0
2017-07-20 14:30:00,50.85,50.96,50.84,50.92,42371.0,41.703,41.7932,41.6948,41.7604,42371.0
2017-07-20 14:40:00,50.92,50.95,50.91,50.95,17048.0,41.7604,41.785,41.7522,41.785,17048.0
2017-07-20 14:50:00,50.95,50.98,50.94,50.96,44988.0,41.785,41.8096,41.7768,41.7932,44988.0
2017-07-20 15:00:00,50.97,50.97,50.95,50.96,30234.0,41.8014,41.8014,41.785,41.7932,30234.0
2017-07-20 15:10:00,50.95,50.98,50.91,50.98,61206.0,41.785,41.8096,41.7522,41.8096,61206.0
2017-07-20 15:20:00,50.98,51.02,50.94,51.01,39094.0,41.8096,41.8424,41.7768,41.8342,39094.0
2017-07-20 15:30:00,51.01,51.02,50.95,50.95,80724.0,41.8342,41.8424,41.785,41.785,80724.0
2017-07-20 15:40:00,50.96,50.96,50.85,50.87,155176.0,41.7932,41.7932,41.703,41.7194,155176.0
2017-07-20 15:50:00,50.87,50.88,50.8,50.83,344721.0,41.7194,41.7276,41.662,41.6866,344721.0
2017-07-21 09:30:00,50.74,51.02,50.72,50.72,138065.0,41.6127,41.8424,41.5963,41.5963,138065.0
2017-07-21 09:40:00,50.72,50.82,50.69,50.72,23264.0,41.5963,41.6784,41.5717,41.5963,23264.0
2017-07-21 09:50:00,50.72,50.85,50.7,50.82,21744.0,41.5963,41.703,41.5799,41.6784,21744.0
2017-07-21 10:00:00,50.83,50.87,50.81,50.83,21968.0,41.6866,41.7194,41.6702,41.6866,21968.0
2017-07-21 10:10:00,50.83,50.87,50.81,50.85,22318.0,41.6866,41.7194,41.6702,41.703,22318.0
2017-07-21 10:20:00,50.86,50.91,50.83,50.84,15819.0,41.7112,41.7522,41.6866,41.6948,15819.0
2017-07-21 10:30:00,50.84,50.86,50.82,50.86,11809.0,41.6948,41.7112,41.6784,41.7112,11809.0
2017-07-21 10:40:00,50.87,50.87,50.82,50.84,17327.0,41.7194,41.7194,41.6784,41.6948,17327.0
2017-07-21 10:50:00,50.84,50.84,50.78,50.78,12004.0,41.6948,41.6948,41.6456,41.6456,12004.0
2017-07-21 11:00:00,50.79,50.81,50.77,50.78,13204.0,41.6538,41.6702,41.6374,41.6456,13204.0
2017-07-21 11:10:00,50.78,50.88,50.78,50.88,12733.0,41.6456,41.7276,41.6456,41.7276,12733.0
2017-07-21 11:20:00,50.88,50.89,50.83,50.87,25038.0,41.7276,41.7358,41.6866,41.7194,25038.0
2017-07-21 11:30:00,50.87,50.93,50.86,50.91,22373.0,41.7194,41.7686,41.7112,41.7522,22373.0
2017-07-21 11:40:00,50.91,50.97,50.9,50.93,20851.0,41.7522,41.8014,41.744,41.7686,20851.0
2017-07-21 11:50:00,50.94,50.99,50.93,50.98,15965.0,41.7768,41.8178,41.7686,41.8096,15965.0
2017-07-21 12:00:00,50.99,51.01,50.93,50.93,24104.0,41.8178,41.8342,41.7686,41.7686,24104.0
2017-07-21 12:10:00,50.92,50.92,50.87,50.91,13106.0,41.7604,41.7604,41.7194,41.7522,13106.0
2017-07-21 12:20:00,50.9,50.94,50.9,50.94,17793.0,41.744,41.7768,41.744,41.7768,17793.0
2017-07-21 12:30:00,50.93,50.99,50.92,50.99,20030.0,41.7686,41.8178,41.7604,41.8178,20030.0
2017-07-21 12:40:00,51.0,51.03,50.97,51.03,13268.0,41.826,41.8506,41.8014,41.8506,13268.0
2017-07-21 12:50:00,51.03,51.05,51.02,51.04,15160.0,41.8506,41.867,41.8424,41.8588,15160.0
2017-07-21 13:00:00,51.04,51.1,51.04,51.09,16711.0,41.8588,41.908,41.8588,41.8998,16711.0
2017-07-21 13:10:00,51.09,51.1,51.07,51.09,23120.0,41.8998,41.908,41.8834,41.8998,23120.0
2017-07-21 13:20:00,51.09,51.09,51.05,51.08,20942.0,41.8998,41.8998,41.867,41.8916,20942.0
2017-07-21 13:30:00,51.08,51.09,51.06,51.08,30280.0,41.8916,41.8998,41.8752,41.8916,30280.0
2017-07-21 13:40:00,51.08,51.13,51.07,51.13,38747.0,41.8916,41.9326,41.8834,41.9326,38747.0
2017-07-21 13:50:00,51.13,51.15,51.09,51.1,20728.0,41.9326,41.949,41.8998,41.908,20728.0
2017-07-21 14:00:00,51.1,51.11,51.07,51.09,32315.0,41.908,41.9162,41.8834,41.8998,32315.0
2017-07-21 14:10:00,51.1,51.11,51.04,51.06,22774.0,41.908,41.9162,41.8588,41.8752,22774.0
2017-07-21 14:20:00,51.07,51.07,51.02,51.02,21361.0,41.8834,41.8834,41.8424,41.8424,21361.0
2017-07-21 14:30:00,51.03,51.06,51.02,51.03,9736.0,41.8506,41.8752,41.8424,41.8506,9736.0
2017-07-21 14:40:00,51.03,51.05,51.02,51.04,17019.0,41.8506,41.867,41.8424,41.8588,17019.0
2017-07-21 14:50:00,51.03,51.05,51.02,51.03,25257.0,41.8506,41.867,41.8424,41.8506,25257.0
2017-07-21 15:00:00,51.02,51.06,51.02,51.05,22658.0,41.8424,41.8752,41.8424,41.867,22658.0
2017-07-21 15:10:00,51.04,51.07,51.04,51.06,19394.0,41.8588,41.8834,41.8588,41.8752,19394.0
2017-07-21 15:20:00,51.07,51.09,51.06,51.08,36993.0,41.8834,41.8998,41.8752,41.8916,36993.0
2017-07-21 15:30:00,51.08,51.12,51.07,51.09,37676.0,41.8916,41.9244,41.8834,41.8998,37676.0
2017-07-21 15:40:00,51.1,51.1,51.08,51.1,43257.0,41.908,41.908,41.8916,41.908,43257.0
2017-07-21 15:50:00,51.1,51.13,51.08,51.12,208801.0,41.908,41.9326,41.8916,41.9244,208801.0
2017-07-24 09:30:00,51.06,51.3,50.95,50.95,37119.0,41.8752,42.072,41.785,41.785,37119.0
2017-07-24 09:40:00,50.99,51.06,50.92,51.03,44341.0,41.8178,41.8752,41.7604,41.8506,44341.0
2017-07-24 09:50:00,51.02,51.07,51.01,51.05,18581.0,41.8424,41.8834,41.8342,41.867,18581.0
2017-07-24 10:00:00,51.05,51.06,50.93,51.05,29329.0,41.867,41.8752,41.7686,41.867,29329.0
2017-07-24 10:10:00,51.06,51.12,51.04,51.11,14901.0,41.8752,41.9244,41.8588,41.9162,14901.0
2017-07-24 10:20:00,51.11,51.2,51.1,51.16,74478.0,41.9162,41.99,41.908,41.9572,74478.0
2017-07-24 10:30:00,51.16,51.22,51.15,51.21,38322.0,41.9572,42.0064,41.949,41.9982,38322.0
2017-07-24 10:40:00,51.21,51.29,51.21,51.28,34713.0,41.9982,42.0638,41.9982,42.0556,34713.0
2017-07-24 10:50:00,51.29,51.31,51.24,51.29,51576.0,42.0638,42.0802,42.0228,42.0638,51576.0
2017-07-24 11:00:00,51.28,51.33,51.27,51.3,50319.0,42.0556,42.0966,42.0474,42.072,50319.0
2017-07-24 11:10:00,51.31,51.44,51.3,51.44,39697.0,42.0802,42.1868,42.072,42.1868,39697.0
2017-07-24 11:20:00,51.43,51.47,51.4,51.45,42674.0,42.1786,42.2114,42.154,42.195,42674.0
2017-07-24 11:30:00,51.46,51.49,51.44,51.48,37201.0,42.2032,42.2278,42.1868,42.2196,37201.0
2017-07-24 11:40:00,51.49,51.57,51.49,51.55,52241.0,42.2278,42.2934,42.2278,42.277,52241.0
2017-07-24 11:50:00,51.55,51.6,51.53,51.6,35248.0,42.277,42.318,42.2606,42.318,35248.0
2017-07-24 12:00:00,51.6,51.61,51.53,51.53,25504.0,42.318,42.3262,42.2606,42.2606,25504.0
2017-07-24 12:10:00,51.54,51.6,51.53,51.6,23134.0,42.2688,42.318,42.2606,42.318,23134.0
2017-07-24 12:20:00,51.6,51.6,51.53,51.54,16302.0,42.318,42.318,42.2606,42.2688,16302.0
2017-07-24 12:30:00,51.54,51.55,51.52,51.55,11316.0,42.2688,42.277,42.2524,42.277,11316.0
2017-07-24 12:40:00,51.55,51.56,51.53,51.56,36584.0,42.277,42.2852,42.2606,42.2852,36584.0
2017-07-24 12:50:00,51.56,51.56,51.54,51.55,20606.0,42.2852,42.2852,42.2688,42.277,20606.0
2017-07-24 13:00:00,51.55,51.57,51.54,51.55,17094.0,42.277,42.2934,42.2688,42.277,17094.0
2017-07-24 13:10:00,51.56,51.61,51.55,51.61,27835.0,42.2852,42.3262,42.277,42.3262,27835.0
2017-07-24 13:20:00,51.61,51.62,51.59,51.62,60305.0,42.3262,42.3344,42.3098,42.3344,60305.0
2017-07-24 13:30:00,51.61,51.62,51.58,51.6,22386.0,42.3262,42.3344,42.3016,42.318,22386.0
2017-07-24 13:40:00,51.6,51.65,51.59,51.65,22034.0,42.318,42.3591,42.3098,42.3591,22034.0
2017-07-24 13:50:00,51.65,51.69,51.64,51.69,58211.0,42.3591,42.3919,42.3509,42.3919,58211.0
2017-07-24 14:00:00,51.69,51.75,51.68,51.75,47844.0,42.3919,42.4411,42.3837,42.4411,47844.0
2017-07-24 14:10:00,51.75,51.76,51.71,51.71,33104.0,42.4411,42.4493,42.4083,42.4083,33104.0
2017-07-24 14:20:00,51.71,51.72,51.68,51.69,21947.0,42.4083,42.4165,42.3837,42.3919,21947.0
2017-07-24 14:30:00,51.68,51.77,51.68,51.77,29917.0,42.3837,42.4575,42.3837,42.4575,29917.0
2017-07-24 14:40:00,51.77,51.79,51.72,51.73,60310.0,42.4575,42.4739,42.4165,42.4247,60310.0
2017-07-24 14:50:00,51.73,51.73,51.59,51.59,47100.0,42.4247,42.4247,42.3098,42.3098,47100.0
2017-07-24 15:00:00,51.59,51.62,51.56,51.56,49555.0,42.3098,42.3344,42.2852,42.2852,49555.0
2017-07-24 15:10:00,51.56,51.66,51.56,51.66,40564.0,42.2852,42.3673,42.2852,42.3673,40564.0
2017-07-24 15:20:00,51.66,51.74,51.65,51.71,71923.0,42.3673,42.4329,42.3591,42.4083,71923.0
2017-07-24 15:30:00,51.71,51.72,51.66,51.69,53024.0,42.4083,42.4165,42.3673,42.3919,53024.0
2017-07-24 15:40:00,51.68,51.69,51.64,51.64,84374.0,42.3837,42.3919,42.3509,42.3509,84374.0
2017-07-24 15:50:00,51.65,51.65,51.54,51.55,264265.0,42.3591,42.3591,42.2688,42.277,264265.0
2017-07-25 09:30:00,51.71,51.75,51.5,51.6,64721.0,42.4083,42.4411,42.236,42.318,64721.0
2017-07-25 09:40:00,51.6,51.75,51.6,51.69,46369.0,42.318,42.4411,42.318,42.3919,46369.0
2017-07-25 09:50:00,51.7,51.77,51.69,51.77,26722.0,42.4001,42.4575,42.3919,42.4575,26722.0
2017-07-25 10:00:00,51.77,51.8,51.66,51.66,32791.0,42.4575,42.4821,42.3673,42.3673,32791.0
2017-07-25 10:10:00,51.67,51.71,51.65,51.67,43343.0,42.3755,42.4083,42.3591,42.3755,43343.0
2017-07-25 10:20:00,51.68,51.71,51.66,51.7,42068.0,42.3837,42.4083,42.3673,42.4001,42068.0
2017-07-25 10:30:00,51.7,51.76,51.7,51.71,30217.0,42.4001,42.4493,42.4001,42.4083,30217.0
2017-07-25 10:40:00,51.72,51.78,51.7,51.77,87970.0,42.4165,42.4657,42.4001,42.4575,87970.0
2017-07-25 10:50:00,51.76,51.77,51.72,51.74,33745.0,42.4493,42.4575,42.4165,42.4329,33745.0
2017-07-25 11:00:00,51.75,51.8,51.75,51.79,46926.0,42.4411,42.4821,42.4411,42.4739,46926.0
2017-07-25 11:10:00,51.78,51.81,51.77,51.8,58890.0,42.4657,42.4903,42.4575,42.4821,58890.0
2017-07-25 11:20:00,51.8,51.88,51.79,51.87,40374.0,42.4821,42.5477,42.4739,42.5395,40374.0
2017-07-25 11:30:00,51.86,51.88,51.83,51.85,51106.0,42.5313,42.5477,42.5067,42.5231,51106.0
2017-07-25 11:40:00,51.86,51.87,51.84,51.85,50539.0,42.5313,42.5395,42.5149,42.5231,50539.0
2017-07-25 11:50:00,51.85,51.9,51.8,51.8,40669.0,42.5231,42.5641,42.4821,42.4821,40669.0
2017-07-25 12:00:00,51.8,51.89,51.8,51.88,30158.0,42.4821,42.5559,42.4821,42.5477,30158.0
2017-07-25 12:10:00,51.88,51.9,51.87,51.87,22124.0,42.5477,42.5641,42.5395,42.5395,22124.0
2017-07-25 12:20:00,51.87,51.89,51.85,51.89,31883.0,42.5395,42.5559,42.5231,42.5559,31883.0
2017-07-25 12:30:00,51.89,51.92,51.87,51.91,43165.0,42.5559,42.5805,42.5395,42.5723,43165.0
2017-07-25 12:40:00,51.91,51.92,51.89,51.91,54526.0,42.5723,42.5805,42.5559,42.5723,54526.0
2017-07-25 12:50:00,51.9,51.95,51.89,51.94,36365.0,42.5641,42.6051,42.5559,42.5969,36365.0
2017-07-25 13:00:00,51.94,51.98,51.93,51.97,51482.0,42.5969,42.6297,42.5887,42.6215,51482.0
2017-07-25 13:10:00,51.97,52.0,51.95,51.97,55422.0,42.6215,42.6461,42.6051,42.6215,55422.0
2017-07-25 13:20:00,51.97,52.0,51.95,51.99,34880.0,42.6215,42.6461,42.6051,42.6379,34880.0
2017-07-25 13:30:00,52.0,52.06,51.99,52.05,44203.0,42.6461,42.6953,42.6379,42.6871,44203.0
2017-07-25 13:40:00,52.06,52.07,51.99,52.0,33130.0,42.6953,42.7035,42.6379,42.6461,33130.0
2017-07-25 13:50:00,52.0,52.01,51.96,51.97,74540.0,42.6461,42.6543,42.6133,42.6215,74540.0
2017-07-25 14:00:00,51.96,51.99,51.95,51.98,37430.0,42.6133,42.6379,42.6051,42.6297,37430.0
2017-07-25 14:10:00,51.98,51.99,51.94,51.94,40285.0,42.6297,42.6379,42.5969,42.5969,40285.0
2017-07-25 14:20:00,51.95,51.98,51.94,51.98,26555.0,42.6051,42.6297,42.5969,42.6297,26555.0
2017-07-25 14:30:00,51.98,51.98,51.94,51.98,26755.0,42.6297,42.6297,42.5969,42.6297,26755.0
2017-07-25 14:40:00,51.98,51.99,51.92,51.96,33476.0,42.6297,42.6379,42.5805,42.6133,33476.0
2017-07-25 14:50:00,51.96,51.98,51.93,51.93,34060.0,42.6133,42.6297,42.5887,42.5887,34060.0
2017-07-25 15:00:00,51.93,51.95,51.92,51.94,44436.0,42.5887,42.6051,42.5805,42.5969,44436.0
2017-07-25 15:10:00,51.94,51.95,51.93,51.93,43040.0,42.5969,42.6051,42.5887,42.5887,43040.0
2017-07-25 15:20:00,51.94,51.94,51.9,51.94,58731.0,42.5969,42.5969,42.5641,42.5969,58731.0
2017-07-25 15:30:00,51.94,51.99,51.93,51.99,53424.0,42.5969,42.6379,42.5887,42.6379,53424.0
2017-07-25 15:40:00,51.99,51.99,51.92,51.92,85913.0,42.6379,42.6379,42.5805,42.5805,85913.0
2017-07-25 15:50:00,51.92,51.98,51.92,51.97,242185.0,42.5805,42.6297,42.5805,42.6215,242185.0
2017-07-26 09:30:00,52.0,52.07,51.96,52.0,43592.0,42.6461,42.7035,42.6133,42.6461,43592.0
2017-07-26 09:40:00,52.0,52.02,51.95,52.0,23906.0,42.6461,42.6625,42.6051,42.6461,23906.0
2017-07-26 09:50:00,52.0,52.06,51.98,52.04,42526.0,42.6461,42.6953,42.6297,42.6789,42526.0
2017-07-26 10:00:00,52.04,52.13,52.04,52.09,34170.0,42.6789,42.7527,42.6789,42.7199,34170.0
2017-07-26 10:10:00,52.1,52.21,52.09,52.19,28693.0,42.7281,42.8183,42.7199,42.8019,28693.0
2017-07-26 10:20:00,52.19,52.21,52.17,52.19,28284.0,42.8019,42.8183,42.7855,42.8019,28284.0
2017-07-26 10:30:00,52.2,52.22,52.16,52.22,27957.0,42.8101,42.8265,42.7773,42.8265,27957.0
2017-07-26 10:40:00,52.21,52.27,52.21,52.26,24351.0,42.8183,42.8675,42.8183,42.8593,24351.0
2017-07-26 10:50:00,52.25,52.26,52.18,52.2,42155.0,42.8511,42.8593,42.7937,42.8101,42155.0
2017-07-26 11:00:00,52.19,52.23,52.18,52.19,21517.0,42.8019,42.8347,42.7937,42.8019,21517.0
2017-07-26 11:10:00,52.19,52.21,52.18,52.19,16596.0,42.8019,42.8183,42.7937,42.8019,16596.0
2017-07-26 11:20:00,52.18,52.2,52.14,52.2,16439.0,42.7937,42.8101,42.7609,42.8101,16439.0
2017-07-26 11:30:00,52.2,52.2,52.14,52.16,18519.0,42.8101,42.8101,42.7609,42.7773,18519.0
2017-07-26 11:40:00,52.16,52.17,52.14,52.16,17107.0,42.7773,42.7855,42.7609,42.7773,17107.0
2017-07-26 11:50:00,52.16,52.16,52.09,52.1,14679.0,42.7773,42.7773,42.7199,42.7281,14679.0
2017-07-26 12:00:00,52.1,52.14,52.08,52.14,18274.0,42.7281,42.7609,42.7117,42.7609,18274.0
2017-07-26 12:10:00,52.14,52.17,52.12,52.15,19761.0,42.7609,42.7855,42.7445,42.7691,19761.0
2017-07-26 12:20:00,52.16,52.19,52.15,52.18,19017.0,42.7773,42.8019,42.7691,42.7937,19017.0
2017-07-26 12:30:00,52.17,52.19,52.14,52.17,15139.0,42.7855,42.8019,42.7609,42.7855,15139.0
2017-07-26 12:40:00,52.16,52.19,52.16,52.18,14315.0,42.7773,42.8019,42.7773,42.7937,14315.0
2017-07-26 12:50:00,52.18,52.18,52.15,52.15,14765.0,42.7937,42.7937,42.7691,42.7691,14765.0
2017-07-26 13:00:00,52.16,52.18,52.15,52.17,21388.0,42.7773,42.7937,42.7691,42.7855,21388.0
2017-07-26 13:10:00,52.18,52.19,52.15,52.18,18334.0,42.7937,42.8019,42.7691,42.7937,18334.0
2017-07-26 13:20:00,52.19,52.19,52.16,52.16,15433.0,42.8019,42.8019,42.7773,42.7773,15433.0
2017-07-26 13:30:00,52.16,52.18,52.16,52.18,11360.0,42.7773,42.7937,42.7773,42.7937,11360.0
2017-07-26 13:40:00,52.18,52.24,52.17,52.21,24800.0,42.7937,42.8429,42.7855,42.8183,24800.0
2017-07-26 13:50:00,52.21,52.23,52.21,52.21,16451.0,42.8183,42.8347,42.8183,42.8183,16451.0
2017-07-26 14:00:00,52.21,52.31,52.16,52.31,38777.0,42.8183,42.9003,42.7773,42.9003,38777.0
2017-07-26 14:10:00,52.31,52.32,52.26,52.27,28665.0,42.9003,42.9085,42.8593,42.8675,28665.0
2017-07-26 14:20:00,52.27,52.3,52.25,52.29,33914.0,42.8675,42.8921,42.8511,42.8839,33914.0
2017-07-26 14:30:00,52.29,52.3,52.25,52.26,22498.0,42.8839,42.8921,42.8511,42.8593,22498.0
2017-07-26 14:40:00,52.26,52.28,52.23,52.27,24621.0,42.8593,42.8757,42.8347,42.8675,24621.0
2017-07-26 14:50:00,52.27,52.27,52.17,52.17,30477.0,42.8675,42.8675,42.7855,42.7855,30477.0
2017-07-26 15:00:00,52.17,52.2,52.15,52.18,47962.0,42.7855,42.8101,42.7691,42.7937,47962.0
2017-07-26 15:10:00,52.18,52.18,52.13,52.15,33377.0,42.7937,42.7937,42.7527,42.7691,33377.0
2017-07-26 15:20:00,52.15,52.2,52.14,52.18,48872.0,42.7691,42.8101,42.7609,42.7937,48872.0
2017-07-26 15:30:00,52.18,52.19,52.15,52.16,49677.0,42.7937,42.8019,42.7691,42.7773,49677.0
2017-07-26 15:40:00,52.16,52.16,52.07,52.09,82672.0,42.7773,42.7773,42.7035,42.7199,82672.0
2017-07-26 15:50:00,52.09,52.13,52.09,52.11,154204.0,42.7199,42.7527,42.7199,42.7363,154204.0
2017-07-27 09:30:00,52.1,52.25,52.01,52.2,44795.0,42.7281,42.8511,42.6543,42.8101,44795.0
2017-07-27 09:40:00,52.21,52.22,52.03,52.05,60087.0,42.8183,42.8265,42.6707,42.6871,60087.0
2017-07-27 09:50:00,52.04,52.05,51.86,51.91,88011.0,42.6789,42.6871,42.5313,42.5723,88011.0
2017-07-27 10:00:00,51.91,52.04,51.89,52.04,58334.0,42.5723,42.6789,42.5559,42.6789,58334.0
2017-07-27 10:10:00,52.03,52.07,52.01,52.05,31001.0,42.6707,42.7035,42.6543,42.6871,31001.0
2017-07-27 10:20:00,52.05,52.07,51.99,52.01,82775.0,42.6871,42.7035,42.6379,42.6543,82775.0
2017-07-27 10:30:00,52.02,52.06,52.0,52.05,74989.0,42.6625,42.6953,42.6461,42.6871,74989.0
2017-07-27 10:40:00,52.04,52.13,52.03,52.13,42281.0,42.6789,42.7527,42.6707,42.7527,42281.0
2017-07-27 10:50:00,52.14,52.18,52.13,52.18,33072.0,42.7609,42.7937,42.7527,42.7937,33072.0
2017-07-27 11:00:00,52.17,52.2,52.17,52.18,24229.0,42.7855,42.8101,42.7855,42.7937,24229.0
2017-07-27 11:10:00,52.18,52.2,52.16,52.18,30809.0,42.7937,42.8101,42.7773,42.7937,30809.0
2017-07-27 11:20:00,52.18,52.21,52.17,52.2,40238.0,42.7937,42.8183,42.7855,42.8101,40238.0
2017-07-27 11:30:00,52.19,52.3,52.19,52.28,30071.0,42.8019,42.8921,42.8019,42.8757,30071.0
2017-07-27 11:40:00,52.29,52.37,52.28,52.37,15618.0,42.8839,42.9495,42.8757,42.9495,15618.0
2017-07-27 11:50:00,52.37,52.39,52.36,52.37,41841.0,42.9495,42.9659,42.9413,42.9495,41841.0
2017-07-27 12:00:00,52.38,52.39,52.35,52.39,19384.0,42.9577,42.9659,42.9331,42.9659,19384.0
2017-07-27 12:10:00,52.39,52.4,52.37,52.39,23629.0,42.9659,42.9741,42.9495,42.9659,23629.0
2017-07-27 12:20:00,52.4,52.45,52.38,52.44,31211.0,42.9741,43.0151,42.9577,43.0069,31211.0
2017-07-27 12:30:00,52.44,52.48,52.42,52.46,51154.0,43.0069,43.0398,42.9905,43.0233,51154.0
2017-07-27 12:40:00,52.46,52.5,52.45,52.5,51429.0,43.0233,43.0562,43.0151,43.0562,51429.0
2017-07-27 12:50:00,52.5,52.5,52.44,52.44,81478.0,43.0562,43.0562,43.0069,43.0069,81478.0
2017-07-27 13:00:00,52.44,52.5,52.44,52.48,28813.0,43.0069,43.0562,43.0069,43.0398,28813.0
2017-07-27 13:10:00,52.48,52.51,52.45,52.49,27836.0,43.0398,43.0644,43.0151,43.048,27836.0
2017-07-27 13:20:00,52.47,52.51,52.47,52.49,42898.0,43.0315,43.0644,43.0315,43.048,42898.0
2017-07-27 13:30:00,52.49,52.5,52.41,52.45,41604.0,43.048,43.0562,42.9823,43.0151,41604.0
2017-07-27 13:40:00,52.46,52.49,52.42,52.42,27639.0,43.0233,43.048,42.9905,42.9905,27639.0
2017-07-27 13:50:00,52.41,52.44,52.39,52.41,28055.0,42.9823,43.0069,42.9659,42.9823,28055.0
2017-07-27 14:00:00,52.41,52.48,52.41,52.47,39672.0,42.9823,43.0398,42.9823,43.0315,39672.0
2017-07-27 14:10:00,52.48,52.48,52.43,52.47,26516.0,43.0398,43.0398,42.9987,43.0315,26516.0
2017-07-27 14:20:00,52.47,52.5,52.46,52.47,39261.0,43.0315,43.0562,43.0233,43.0315,39261.0
2017-07-27 14:30:00,52.47,52.49,52.44,52.47,41091.0,43.0315,43.048,43.0069,43.0315,41091.0
2017-07-27 14:40:00,52.48,52.48,52.44,52.46,30333.0,43.0398,43.0398,43.0069,43.0233,30333.0
2017-07-27 14:50:00,52.46,52.51,52.46,52.51,50745.0,43.0233,43.0644,43.0233,43.0644,50745.0
2017-07-27 15:00:00,52.51,52.55,52.5,52.54,33604.0,43.0644,43.0972,43.0562,43.089,33604.0
2017-07-27 15:10:00,52.54,52.6,52.54,52.54,61878.0,43.089,43.1382,43.089,43.089,61878.0
2017-07-27 15:20:00,52.53,52.54,52.48,52.52,75754.0,43.0808,43.089,43.0398,43.0726,75754.0
2017-07-27 15:30:00,52.51,52.53,52.49,52.53,104691.0,43.0644,43.0808,43.048,43.0808,104691.0
2017-07-27 15:40:00,52.53,52.57,52.5,52.57,115781.0,43.0808,43.1136,43.0562,43.1136,115781.0
2017-07-27 15:50:00,52.57,52.6,52.53,52.57,349632.0,43.1136,43.1382,43.0808,43.1136,349632.0
2017-07-28 09:30:00,52.21,52.5,52.14,52.32,138046.0,42.8183,43.0562,42.7609,42.9085,138046.0
2017-07-28 09:40:00,52.32,52.34,52.12,52.15,86278.0,42.9085,42.9249,42.7445,42.7691,86278.0
2017-07-28 09:50:00,52.16,52.2,52.08,52.2,88287.0,42.7773,42.8101,42.7117,42.8101,88287.0
2017-07-28 10:00:00,52.2,52.2,51.92,51.98,160634.0,42.8101,42.8101,42.5805,42.6297,160634.0
2017-07-28 10:10:00,51.98,52.08,51.97,52.0,64644.0,42.6297,42.7117,42.6215,42.6461,64644.0
2017-07-28 10:20:00,51.99,52.1,51.99,52.01,99662.0,42.6379,42.7281,42.6379,42.6543,99662.0
2017-07-28 10:30:00,52.02,52.19,52.01,52.16,76185.0,42.6625,42.8019,42.6543,42.7773,76185.0
2017-07-28 10:40:00,52.18,52.2,52.07,52.08,106758.0,42.7937,42.8101,42.7035,42.7117,106758.0
2017-07-28 10:50:00,52.08,52.15,52.04,52.12,56464.0,42.7117,42.7691,42.6789,42.7445,56464.0
2017-07-28 11:00:00,52.11,52.15,52.09,52.14,70465.0,42.7363,42.7691,42.7199,42.7609,70465.0
2017-07-28 11:10:00,52.14,52.17,52.12,52.15,49879.0,42.7609,42.7855,42.7445,42.7691,49879.0
2017-07-28 11:20:00,52.14,52.2,52.14,52.2,68132.0,42.7609,42.8101,42.7609,42.8101,68132.0
2017-07-28 11:30:00,52.2,52.36,52.15,52.34,99582.0,42.8101,42.9413,42.7691,42.9249,99582.0
2017-07-28 11:40:00,52.34,52.4,52.33,52.38,45282.0,42.9249,42.9741,42.9167,42.9577,45282.0
2017-07-28 11:50:00,52.37,52.37,52.29,52.3,34300.0,42.9495,42.9495,42.8839,42.8921,34300.0
2017-07-28 12:00:00,52.3,52.35,52.26,52.35,50750.0,42.8921,42.9331,42.8593,42.9331,50750.0
2017-07-28 12:10:00,52.34,52.35,52.26,52.27,27205.0,42.9249,42.9331,42.8593,42.8675,27205.0
2017-07-28 12:20:00,52.27,52.27,52.22,52.23,40588.0,42.8675,42.8675,42.8265,42.8347,40588.0
2017-07-28 12:30:00,52.24,52.24,52.16,52.18,57380.0,42.8429,42.8429,42.7773,42.7937,57380.0
2017-07-28 12:40:00,52.17,52.18,52.15,52.16,16192.0,42.7855,42.7937,42.7691,42.7773,16192.0
2017-07-28 12:50:00,52.15,52.18,52.12,52.13,27803.0,42.7691,42.7937,42.7445,42.7527,27803.0
2017-07-28 13:00:00,52.14,52.14,52.11,52.12,14197.0,42.7609,42.7609,42.7363,42.7445,14197.0
2017-07-28 13:10:00,52.12,52.23,52.11,52.17,46417.0,42.7445,42.8347,42.7363,42.7855,46417.0
2017-07-28 13:20:00,52.16,52.17,52.14,52.15,15874.0,42.7773,42.7855,42.7609,42.7691,15874.0
2017-07-28 13:30:00,52.15,52.18,52.13,52.17,29198.0,42.7691,42.7937,42.7527,42.7855,29198.0
2017-07-28 13:40:00,52.18,52.2,52.17,52.19,22544.0,42.7937,42.8101,42.7855,42.8019,22544.0
2017-07-28 13:50:00,52.19,52.2,52.17,52.18,14844.0,42.8019,42.8101,42.7855,42.7937,14844.0
2017-07-28 14:00:00,52.18,52.19,52.16,52.16,17394.0,42.7937,42.8019,42.7773,42.7773,17394.0
2017-07-28 14:10:00,52.16,52.19,52.16,52.18,29458.0,42.7773,42.8019,42.7773,42.7937,29458.0
2017-07-28 14:20:00,52.18,52.23,52.18,52.22,18723.0,42.7937,42.8347,42.7937,42.8265,18723.0
2017-07-28 14:30:00,52.22,52.23,52.2,52.2,13749.0,42.8265,42.8347,42.8101,42.8101,13749.0
2017-07-28 14:40:00,52.21,52.25,52.19,52.24,24863.0,42.8183,42.8511,42.8019,42.8429,24863.0
2017-07-28 14:50:00,52.24,52.27,52.22,52.22,20151.0,42.8429,42.8675,42.8265,42.8265,20151.0
2017-07-28 15:00:00,52.22,52.23,52.21,52.22,31869.0,42.8265,42.8347,42.8183,42.8265,31869.0
2017-07-28 15:10:00,52.22,52.24,52.21,52.24,39079.0,42.8265,42.8429,42.8183,42.8429,39079.0
2017-07-28 15:20:00,52.24,52.24,52.21,52.21,44520.0,42.8429,42.8429,42.8183,42.8183,44520.0
2017-07-28 15:30:00,52.21,52.23,52.2,52.23,36965.0,42.8183,42.8347,42.8101,42.8347,36965.0
2017-07-28 15:40:00,52.23,52.24,52.18,52.19,132800.0,42.8347,42.8429,42.7937,42.8019,132800.0
2017-07-28 15:50:00,52.19,52.28,52.19,52.25,238937.0,42.8019,42.8757,42.8019,42.8511,238937.0
2017-07-31 09:30:00,52.34,52.34,52.12,52.26,65037.0,42.9249,42.9249,42.7445,42.8593,65037.0
2017-07-31 09:40:00,52.27,52.3,52.05,52.08,42528.0,42.8675,42.8921,42.6871,42.7117,42528.0
2017-07-31 09:50:00,52.09,52.11,51.98,52.06,46118.0,42.7199,42.7363,42.6297,42.6953,46118.0
2017-07-31 10:00:00,52.07,52.2,52.06,52.16,49991.0,42.7035,42.8101,42.6953,42.7773,49991.0
2017-07-31 10:10:00,52.16,52.25,52.15,52.24,30271.0,42.7773,42.8511,42.7691,42.8429,30271.0
2017-07-31 10:20:00,52.23,52.29,52.22,52.26,27561.0,42.8347,42.8839,42.8265,42.8593,27561.0
2017-07-31 10:30:00,52.26,52.31,52.25,52.28,45571.0,42.8593,42.9003,42.8511,42.8757,45571.0
2017-07-31 10:40:00,52.29,52.29,52.18,52.18,32245.0,42.8839,42.8839,42.7937,42.7937,32245.0
2017-07-31 10:50:00,52.18,52.26,52.18,52.24,42200.0,42.7937,42.8593,42.7937,42.8429,42200.0
2017-07-31 11:00:00,52.24,52.3,52.24,52.27,24245.0,42.8429,42.8921,42.8429,42.8675,24245.0
2017-07-31 11:10:00,52.27,52.31,52.25,52.29,43950.0,42.8675,42.9003,42.8511,42.8839,43950.0
2017-07-31 11:20:00,52.28,52.3,52.28,52.3,31169.0,42.8757,42.8921,42.8757,42.8921,31169.0
2017-07-31 11:30:00,52.3,52.33,52.29,52.29,34841.0,42.8921,42.9167,42.8839,42.8839,34841.0
2017-07-31 11:40:00,52.29,52.31,52.27,52.31,18403.0,42.8839,42.9003,42.8675,42.9003,18403.0
2017-07-31 11:50:00,52.31,52.42,52.3,52.41,30036.0,42.9003,42.9905,42.8921,42.9823,30036.0
2017-07-31 12:00:00,52.41,52.59,52.41,52.59,37167.0,42.9823,43.13,42.9823,43.13,37167.0
2017-07-31 12:10:00,52.59,52.67,52.57,52.61,42961.0,43.13,43.1956,43.1136,43.1464,42961.0
2017-07-31 12:20:00,52.62,52.62,52.52,52.52,21967.0,43.1546,43.1546,43.0726,43.0726,21967.0
2017-07-31 12:30:00,52.53,52.59,52.51,52.59,21074.0,43.0808,43.13,43.0644,43.13,21074.0
2017-07-31 12:40:00,52.59,52.63,52.56,52.57,23455.0,43.13,43.1628,43.1054,43.1136,23455.0
2017-07-31 12:50:00,52.57,52.59,52.54,52.55,20020.0,43.1136,43.13,43.089,43.0972,20020.0
2017-07-31 13:00:00,52.54,52.55,52.52,52.53,14978.0,43.089,43.0972,43.0726,43.0808,14978.0
2017-07-31 13:10:00,52.52,52.55,52.52,52.55,12265.0,43.0726,43.0972,43.0726,43.0972,12265.0
2017-07-31 13:20:00,52.54,52.57,52.51,52.51,19261.0,43.089,43.1136,43.0644,43.0644,19261.0
2017-07-31 13:30:00,52.52,52.53,52.51,52.53,12363.0,43.0726,43.0808,43.0644,43.0808,12363.0
2017-07-31 13:40:00,52.53,52.6,52.52,52.6,19240.0,43.0808,43.1382,43.0726,43.1382,19240.0
2017-07-31 13:50:00,52.6,52.62,52.59,52.6,236980.0,43.1382,43.1546,43.13,43.1382,236980.0
2017-07-31 14:00:00,52.61,52.66,52.6,52.63,69410.0,43.1464,43.1874,43.1382,43.1628,69410.0
2017-07-31 14:10:00,52.63,52.64,52.63,52.64,15568.0,43.1628,43.171,43.1628,43.171,15568.0
2017-07-31 14:20:00,52.63,52.65,52.56,52.56,60610.0,43.1628,43.1792,43.1054,43.1054,60610.0
2017-07-31 14:30:00,52.56,52.58,52.49,52.49,59939.0,43.1054,43.1218,43.048,43.048,59939.0
2017-07-31 14:40:00,52.48,52.58,52.48,52.58,50863.0,43.0398,43.1218,43.0398,43.1218,50863.0
2017-07-31 14:50:00,52.58,52.58,52.53,52.55,37398.0,43.1218,43.1218,43.0808,43.0972,37398.0
2017-07-31 15:00:00,52.55,52.56,52.47,52.52,53932.0,43.0972,43.1054,43.0315,43.0726,53932.0
2017-07-31 15:10:00,52.52,52.57,52.52,52.53,38896.0,43.0726,43.1136,43.0726,43.0808,38896.0
2017-07-31 15:20:00,52.53,52.61,52.52,52.6,41805.0,43.0808,43.1464,43.0726,43.1382,41805.0
2017-07-31 15:30:00,52.61,52.65,52.6,52.62,47890.0,43.1464,43.1792,43.1382,43.1546,47890.0
2017-07-31 15:40:00,52.62,52.71,52.62,52.71,96384.0,43.1546,43.2284,43.1546,43.2284,96384.0
2017-07-31 15:50:00,52.7,52.71,52.64,52.64,273927.0,43.2202,43.2284,43.171,43.171,273927.0
2017-08-01 09:30:00,52.83,52.9,52.48,52.5,188612.0,43.3268,43.3842,43.0398,43.0562,188612.0
2017-08-01 09:40:00,52.51,52.63,52.51,52.54,35923.0,43.0644,43.1628,43.0644,43.089,35923.0
2017-08-01 09:50:00,52.54,52.64,52.48,52.51,37155.0,43.089,43.171,43.0398,43.0644,37155.0
2017-08-01 10:00:00,52.51,52.57,52.45,52.46,35020.0,43.0644,43.1136,43.0151,43.0233,35020.0
2017-08-01 10:10:00,52.46,52.52,52.45,52.48,90157.0,43.0233,43.0726,43.0151,43.0398,90157.0
2017-08-01 10:20:00,52.48,52.53,52.44,52.53,96066.0,43.0398,43.0808,43.0069,43.0808,96066.0
2017-08-01 10:30:00,52.53,52.54,52.47,52.51,53640.0,43.0808,43.089,43.0315,43.0644,53640.0
2017-08-01 10:40:00,52.5,52.51,52.46,52.51,46904.0,43.0562,43.0644,43.0233,43.0644,46904.0
2017-08-01 10:50:00,52.51,52.53,52.47,52.52,44662.0,43.0644,43.0808,43.0315,43.0726,44662.0
2017-08-01 11:00:00,52.52,52.6,52.52,52.54,30688.0,43.0726,43.1382,43.0726,43.089,30688.0
2017-08-01 11:10:00,52.54,52.55,52.5,52.51,21872.0,43.089,43.0972,43.0562,43.0644,21872.0
2017-08-01 11:20:00,52.51,52.57,52.49,52.52,43083.0,43.0644,43.1136,43.048,43.0726,43083.0
2017-08-01 11:30:00,52.51,52.54,52.49,52.52,32426.0,43.0644,43.089,43.048,43.0726,32426.0
2017-08-01 11:40:00,52.52,52.53,52.49,52.49,25092.0,43.0726,43.0808,43.048,43.048,25092.0
2017-08-01 11:50:00,52.49,52.54,52.48,52.54,23360.0,43.048,43.089,43.0398,43.089,23360.0
2017-08-01 12:00:00,52.54,52.55,52.5,52.51,19196.0,43.089,43.0972,43.0562,43.0644,19196.0
2017-08-01 12:10:00,52.51,52.53,52.49,52.5,71881.0,43.0644,43.0808,43.048,43.0562,71881.0
2017-08-01 12:20:00,52.49,52.52,52.49,52.52,14868.0,43.048,43.0726,43.048,43.0726,14868.0
2017-08-01 12:30:00,52.52,52.54,52.51,52.52,41739.0,43.0726,43.089,43.0644,43.0726,41739.0
2017-08-01 12:40:00,52.52,52.56,52.51,52.53,36308.0,43.0726,43.1054,43.0644,43.0808,36308.0
2017-08-01 12:50:00,52.53,52.54,52.5,52.52,9240.0,43.0808,43.089,43.0562,43.0726,9240.0
2017-08-01 13:00:00,52.51,52.54,52.51,52.53,10915.0,43.0644,43.089,43.0644,43.0808,10915.0
2017-08-01 13:10:00,52.54,52.54,52.52,52.53,9259.0,43.089,43.089,43.0726,43.0808,9259.0
2017-08-01 13:20:00,52.52,52.56,52.52,52.53,24004.0,43.0726,43.1054,43.0726,43.0808,24004.0
2017-08-01 13:30:00,52.54,52.55,52.52,52.55,12338.0,43.089,43.0972,43.0726,43.0972,12338.0
2017-08-01 13:40:00,52.55,52.55,52.54,52.54,7904.0,43.0972,43.0972,43.089,43.089,7904.0
2017-08-01 13:50:00,52.55,52.55,52.53,52.54,29391.0,43.0972,43.0972,43.0808,43.089,29391.0
2017-08-01 14:00:00,52.53,52.56,52.51,52.51,57998.0,43.0808,43.1054,43.0644,43.0644,57998.0
2017-08-01 14:10:00,52.52,52.53,52.51,52.52,17367.0,43.0726,43.0808,43.0644,43.0726,17367.0
2017-08-01 14:20:00,52.52,52.53,52.5,52.52,17033.0,43.0726,43.0808,43.0562,43.0726,17033.0
2017-08-01 14:30:00,52.51,52.57,52.51,52.56,18129.0,43.0644,43.1136,43.0644,43.1054,18129.0
2017-08-01 14:40:00,52.56,52.6,52.55,52.59,17904.0,43.1054,43.1382,43.0972,43.13,17904.0
2017-08-01 14:50:00,52.59,52.61,52.56,52.57,38920.0,43.13,43.1464,43.1054,43.1136,38920.0
2017-08-01 15:00:00,52.58,52.59,52.53,52.56,27848.0,43.1218,43.13,43.0808,43.1054,27848.0
2017-08-01 15:10:00,52.57,52.57,52.53,52.55,22936.0,43.1136,43.1136,43.0808,43.0972,22936.0
2017-08-01 15:20:00,52.54,52.57,52.53,52.57,32671.0,43.089,43.1136,43.0808,43.1136,32671.0
2017-08-01 15:30:00,52.56,52.65,52.56,52.65,59210.0,43.1054,43.1792,43.1054,43.1792,59210.0
2017-08-01 15:40:00,52.65,52.65,52.6,52.6,75415.0,43.1792,43.1792,43.1382,43.1382,75415.0
2017-08-01 15:50:00,52.6,52.61,52.52,52.57,162762.0,43.1382,43.1464,43.0726,43.1136,162762.0
2017-08-02 09:30:00,52.43,52.43,52.23,52.35,57306.0,42.9987,42.9987,42.8347,42.9331,57306.0
2017-08-02 09:40:00,52.36,52.49,52.35,52.45,21426.0,42.9413,43.048,42.9331,43.0151,21426.0
2017-08-02 09:50:00,52.45,52.55,52.43,52.45,23478.0,43.0151,43.0972,42.9987,43.0151,23478.0
2017-08-02 10:00:00,52.46,52.7,52.45,52.66,255422.0,43.0233,43.2202,43.0151,43.1874,255422.0
2017-08-02 10:10:00,52.66,52.69,52.6,52.65,15429.0,43.1874,43.212,43.1382,43.1792,15429.0
2017-08-02 10:20:00,52.65,52.68,52.59,52.59,11129.0,43.1792,43.2038,43.13,43.13,11129.0
2017-08-02 10:30:00,52.61,52.67,52.59,52.61,19837.0,43.1464,43.1956,43.13,43.1464,19837.0
2017-08-02 10:40:00,52.61,52.61,52.48,52.5,30985.0,43.1464,43.1464,43.0398,43.0562,30985.0
2017-08-02 10:50:00,52.5,52.51,52.47,52.5,27156.0,43.0562,43.0644,43.0315,43.0562,27156.0
2017-08-02 11:00:00,52.51,52.52,52.45,52.49,26336.0,43.0644,43.0726,43.0151,43.048,26336.0
2017-08-02 11:10:00,52.5,52.51,52.43,52.46,55473.0,43.0562,43.0644,42.9987,43.0233,55473.0
2017-08-02 11:20:00,52.47,52.49,52.46,52.48,16275.0,43.0315,43.048,43.0233,43.0398,16275.0
2017-08-02 11:30:00,52.48,52.52,52.46,52.5,12390.0,43.0398,43.0726,43.0233,43.0562,12390.0
2017-08-02 11:40:00,52.49,52.58,52.49,52.57,13543.0,43.048,43.1218,43.048,43.1136,13543.0
2017-08-02 11:50:00,52.56,52.61,52.56,52.59,10127.0,43.1054,43.1464,43.1054,43.13,10127.0
2017-08-02 12:00:00,52.59,52.63,52.58,52.62,13755.0,43.13,43.1628,43.1218,43.1546,13755.0
2017-08-02 12:10:00,52.62,52.69,52.61,52.69,21829.0,43.1546,43.212,43.1464,43.212,21829.0
2017-08-02 12:20:00,52.69,52.74,52.67,52.7,22092.0,43.212,43.253,43.1956,43.2202,22092.0
2017-08-02 12:30:00,52.7,52.74,52.69,52.73,11328.0,43.2202,43.253,43.212,43.2448,11328.0
2017-08-02 12:40:00,52.72,52.76,52.7,52.7,22543.0,43.2366,43.2694,43.2202,43.2202,22543.0
2017-08-02 12:50:00,52.7,52.72,52.69,52.71,8938.0,43.2202,43.2366,43.212,43.2284,8938.0
2017-08-02 13:00:00,52.71,52.72,52.66,52.7,14100.0,43.2284,43.2366,43.1874,43.2202,14100.0
2017-08-02 13:10:00,52.69,52.72,52.66,52.68,14807.0,43.212,43.2366,43.1874,43.2038,14807.0
2017-08-02 13:20:00,52.68,52.7,52.66,52.68,10829.0,43.2038,43.2202,43.1874,43.2038,10829.0
2017-08-02 13:30:00,52.7,52.71,52.66,52.69,11212.0,43.2202,43.2284,43.1874,43.212,11212.0
2017-08-02 13:40:00,52.69,52.7,52.62,52.64,21172.0,43.212,43.2202,43.1546,43.171,21172.0
2017-08-02 13:50:00,52.64,52.69,52.63,52.65,24357.0,43.171,43.212,43.1628,43.1792,24357.0
2017-08-02 14:00:00,52.65,52.67,52.64,52.66,13574.0,43.1792,43.1956,43.171,43.1874,13574.0
2017-08-02 14:10:00,52.67,52.68,52.62,52.63,31393.0,43.1956,43.2038,43.1546,43.1628,31393.0
2017-08-02 14:20:00,52.63,52.64,52.6,52.61,18091.0,43.1628,43.171,43.1382,43.1464,18091.0
2017-08-02 14:30:00,52.61,52.66,52.6,52.65,24522.0,43.1464,43.1874,43.1382,43.1792,24522.0
2017-08-02 14:40:00,52.64,52.65,52.6,52.62,39621.0,43.171,43.1792,43.1382,43.1546,39621.0
2017-08-02 14:50:00,52.63,52.63,52.62,52.62,9727.0,43.1628,43.1628,43.1546,43.1546,9727.0
2017-08-02 15:00:00,52.63,52.63,52.6,52.63,27532.0,43.1628,43.1628,43.1382,43.1628,27532.0
2017-08-02 15:10:00,52.63,52.7,52.62,52.7,16537.0,43.1628,43.2202,43.1546,43.2202,16537.0
2017-08-02 15:20:00,52.7,52.7,52.67,52.69,46353.0,43.2202,43.2202,43.1956,43.212,46353.0
2017-08-02 15:30:00,52.7,52.7,52.62,52.65,27203.0,43.2202,43.2202,43.1546,43.1792,27203.0
2017-08-02 15:40:00,52.65,52.66,52.63,52.65,44934.0,43.1792,43.1874,43.1628,43.1792,44934.0
2017-08-02 15:50:00,52.65,52.67,52.64,52.66,177173.0,43.1792,43.1956,43.171,43.1874,177173.0
2017-08-03 09:30:00,52.74,52.92,52.71,52.88,56176.0,43.253,43.4006,43.2284,43.3678,56176.0
2017-08-03 09:40:00,52.88,52.99,52.86,52.94,30914.0,43.3678,43.458,43.3514,43.417,30914.0
2017-08-03 09:50:00,52.95,53.03,52.93,52.99,77621.0,43.4252,43.4908,43.4088,43.458,77621.0
2017-08-03 10:00:00,52.98,53.01,52.76,52.76,60814.0,43.4498,43.4744,43.2694,43.2694,60814.0
2017-08-03 10:10:00,52.75,52.78,52.69,52.73,26159.0,43.2612,43.2858,43.212,43.2448,26159.0
2017-08-03 10:20:00,52.73,52.8,52.68,52.8,28442.0,43.2448,43.3022,43.2038,43.3022,28442.0
2017-08-03 10:30:00,52.8,52.84,52.7,52.7,44231.0,43.3022,43.335,43.2202,43.2202,44231.0
2017-08-03 10:40:00,52.71,52.72,52.65,52.67,32839.0,43.2284,43.2366,43.1792,43.1956,32839.0
2017-08-03 10:50:00,52.67,52.67,52.62,52.67,16530.0,43.1956,43.1956,43.1546,43.1956,16530.0
2017-08-03 11:00:00,52.67,52.68,52.61,52.62,40905.0,43.1956,43.2038,43.1464,43.1546,40905.0
2017-08-03 11:10:00,52.62,52.62,52.59,52.61,12390.0,43.1546,43.1546,43.13,43.1464,12390.0
2017-08-03 11:20:00,52.61,52.61,52.52,52.57,36464.0,43.1464,43.1464,43.0726,43.1136,36464.0
2017-08-03 11:30:00,52.57,52.58,52.47,52.48,26828.0,43.1136,43.1218,43.0315,43.0398,26828.0
2017-08-03 11:40:00,52.48,52.5,52.45,52.46,29567.0,43.0398,43.0562,43.0151,43.0233,29567.0
2017-08-03 11:50:00,52.46,52.48,52.44,52.47,16923.0,43.0233,43.0398,43.0069,43.0315,16923.0
2017-08-03 12:00:00,52.46,52.47,52.44,52.46,13279.0,43.0233,43.0315,43.0069,43.0233,13279.0
2017-08-03 12:10:00,52.46,52.47,52.41,52.41,26930.0,43.0233,43.0315,42.9823,42.9823,26930.0
2017-08-03 12:20:00,52.41,52.42,52.36,52.37,20257.0,42.9823,42.9905,42.9413,42.9495,20257.0
2017-08-03 12:30:00,52.36,52.37,52.35,52.36,18980.0,42.9413,42.9495,42.9331,42.9413,18980.0
2017-08-03 12:40:00,52.35,52.36,52.25,52.26,36036.0,42.9331,42.9413,42.8511,42.8593,36036.0
2017-08-03 12:50:00,52.26,52.31,52.25,52.27,43809.0,42.8593,42.9003,42.8511,42.8675,43809.0
2017-08-03 13:00:00,52.28,52.28,52.18,52.23,72331.0,42.8757,42.8757,42.7937,42.8347,72331.0
2017-08-03 13:10:00,52.23,52.25,52.15,52.15,68092.0,42.8347,42.8511,42.7691,42.7691,68092.0
2017-08-03 13:20:00,52.15,52.32,52.15,52.28,125845.0,42.7691,42.9085,42.7691,42.8757,125845.0
2017-08-03 13:30:00,52.29,52.29,52.17,52.2,91862.0,42.8839,42.8839,42.7855,42.8101,91862.0
2017-08-03 13:40:00,52.2,52.21,52.16,52.16,38847.0,42.8101,42.8183,42.7773,42.7773,38847.0
2017-08-03 13:50:00,52.16,52.17,52.1,52.12,50601.0,42.7773,42.7855,42.7281,42.7445,50601.0
2017-08-03 14:00:00,52.12,52.13,52.07,52.08,50317.0,42.7445,42.7527,42.7035,42.7117,50317.0
2017-08-03 14:10:00,52.08,52.16,52.04,52.16,57488.0,42.7117,42.7773,42.6789,42.7773,57488.0
2017-08-03 14:20:00,52.18,52.2,52.13,52.14,60842.0,42.7937,42.8101,42.7527,42.7609,60842.0
2017-08-03 14:30:00,52.15,52.17,52.13,52.13,32174.0,42.7691,42.7855,42.7527,42.7527,32174.0
2017-08-03 14:40:00,52.13,52.14,52.05,52.07,46946.0,42.7527,42.7609,42.6871,42.7035,46946.0
2017-08-03 14:50:00,52.08,52.11,52.06,52.08,31290.0,42.7117,42.7363,42.6953,42.7117,31290.0
2017-08-03 15:00:00,52.08,52.1,52.07,52.1,22451.0,42.7117,42.7281,42.7035,42.7281,22451.0
2017-08-03 15:10:00,52.1,52.14,52.07,52.12,85514.0,42.7281,42.7609,42.7035,42.7445,85514.0
2017-08-03 15:20:00,52.12,52.13,52.08,52.1,53999.0,42.7445,42.7527,42.7117,42.7281,53999.0
2017-08-03 15:30:00,52.09,52.11,51.98,52.1,118541.0,42.7199,42.7363,42.6297,42.7281,118541.0
2017-08-03 15:40:00,52.1,52.11,52.08,52.1,99364.0,42.7281,42.7363,42.7117,42.7281,99364.0
2017-08-03 15:50:00,52.1,52.1,52.07,52.08,169684.0,42.7281,42.7281,42.7035,42.7117,169684.0
2017-08-04 09:30:00,52.0,52.23,52.0,52.21,59427.0,42.6461,42.8347,42.6461,42.8183,59427.0
2017-08-04 09:40:00,52.21,52.25,52.15,52.25,89584.0,42.8183,42.8511,42.7691,42.8511,89584.0
2017-08-04 09:50:00,52.24,52.27,52.15,52.23,72802.0,42.8429,42.8675,42.7691,42.8347,72802.0
2017-08-04 10:00:00,52.24,52.27,52.1,52.11,58186.0,42.8429,42.8675,42.7281,42.7363,58186.0
2017-08-04 10:10:00,52.12,52.23,52.11,52.21,60036.0,42.7445,42.8347,42.7363,42.8183,60036.0
2017-08-04 10:20:00,52.21,52.22,52.12,52.22,46938.0,42.8183,42.8265,42.7445,42.8265,46938.0
2017-08-04 10:30:00,52.23,52.27,52.19,52.2,49151.0,42.8347,42.8675,42.8019,42.8101,49151.0
2017-08-04 10:40:00,52.2,52.27,52.17,52.24,60459.0,42.8101,42.8675,42.7855,42.8429,60459.0
2017-08-04 10:50:00,52.25,52.26,52.17,52.25,44832.0,42.8511,42.8593,42.7855,42.8511,44832.0
2017-08-04 11:00:00,52.25,52.25,52.21,52.23,31847.0,42.8511,42.8511,42.8183,42.8347,31847.0
2017-08-04 11:10:00,52.24,52.27,52.24,52.25,21497.0,42.8429,42.8675,42.8429,42.8511,21497.0
2017-08-04 11:20:00,52.26,52.27,52.22,52.27,24767.0,42.8593,42.8675,42.8265,42.8675,24767.0
2017-08-04 11:30:00,52.26,52.27,52.24,52.27,21373.0,42.8593,42.8675,42.8429,42.8675,21373.0
2017-08-04 11:40:00,52.26,52.27,52.23,52.26,31465.0,42.8593,42.8675,42.8347,42.8593,31465.0
2017-08-04 11:50:00,52.26,52.26,52.22,52.25,30367.0,42.8593,42.8593,42.8265,42.8511,30367.0
2017-08-04 12:00:00,52.25,52.25,52.23,52.24,25975.0,42.8511,42.8511,42.8347,42.8429,25975.0
2017-08-04 12:10:00,52.25,52.25,52.2,52.23,31929.0,42.8511,42.8511,42.8101,42.8347,31929.0
2017-08-04 12:20:00,52.23,52.24,52.17,52.24,15666.0,42.8347,42.8429,42.7855,42.8429,15666.0
2017-08-04 12:30:00,52.24,52.25,52.22,52.24,11851.0,42.8429,42.8511,42.8265,42.8429,11851.0
2017-08-04 12:40:00,52.24,52.25,52.23,52.25,29603.0,42.8429,42.8511,42.8347,42.8511,29603.0
2017-08-04 12:50:00,52.25,52.27,52.23,52.26,34525.0,42.8511,42.8675,42.8347,42.8593,34525.0
2017-08-04 13:00:00,52.27,52.27,52.22,52.24,34286.0,42.8675,42.8675,42.8265,42.8429,34286.0
2017-08-04 13:10:00,52.23,52.24,52.2,52.2,8645.0,42.8347,42.8429,42.8101,42.8101,8645.0
2017-08-04 13:20:00,52.21,52.25,52.17,52.25,35581.0,42.8183,42.8511,42.7855,42.8511,35581.0
2017-08-04 13:30:00,52.24,52.26,52.18,52.18,20733.0,42.8429,42.8593,42.7937,42.7937,20733.0
2017-08-04 13:40:00,52.19,52.25,52.19,52.24,20142.0,42.8019,42.8511,42.8019,42.8429,20142.0
2017-08-04 13:50:00,52.25,52.25,52.21,52.21,24654.0,42.8511,42.8511,42.8183,42.8183,24654.0
2017-08-04 14:00:00,52.21,52.24,52.21,52.23,14785.0,42.8183,42.8429,42.8183,42.8347,14785.0
2017-08-04 14:10:00,52.23,52.23,52.21,52.22,24655.0,42.8347,42.8347,42.8183,42.8265,24655.0
2017-08-04 14:20:00,52.23,52.23,52.16,52.17,33292.0,42.8347,42.8347,42.7773,42.7855,33292.0
2017-08-04 14:30:00,52.18,52.22,52.17,52.21,25980.0,42.7937,42.8265,42.7855,42.8183,25980.0
2017-08-04 14:40:00,52.21,52.24,52.2,52.21,18489.0,42.8183,42.8429,42.8101,42.8183,18489.0
2017-08-04 14:50:00,52.2,52.2,52.14,52.14,40347.0,42.8101,42.8101,42.7609,42.7609,40347.0
2017-08-04 15:00:00,52.15,52.18,52.14,52.18,38578.0,42.7691,42.7937,42.7609,42.7937,38578.0
2017-08-04 15:10:00,52.18,52.2,52.11,52.17,106831.0,42.7937,42.8101,42.7363,42.7855,106831.0
2017-08-04 15:20:00,52.18,52.24,52.17,52.21,104932.0,42.7937,42.8429,42.7855,42.8183,104932.0
2017-08-04 15:30:00,52.21,52.21,52.16,52.18,36087.0,42.8183,42.8183,42.7773,42.7937,36087.0
2017-08-04 15:40:00,52.18,52.25,52.16,52.25,120596.0,42.7937,42.8511,42.7773,42.8511,120596.0
2017-08-04 15:50:00,52.24,52.34,52.22,52.33,281905.0,42.8429,42.9249,42.8265,42.9167,281905.0
2017-08-07 09:30:00,52.46,52.64,52.34,52.44,57180.0,43.0233,43.171,42.9249,43.0069,57180.0
2017-08-07 09:40:00,52.45,52.56,52.41,52.55,42404.0,43.0151,43.1054,42.9823,43.0972,42404.0
2017-08-07 09:50:00,52.55,52.58,52.37,52.38,69144.0,43.0972,43.1218,42.9495,42.9577,69144.0
2017-08-07 10:00:00,52.38,52.47,52.29,52.46,59939.0,42.9577,43.0315,42.8839,43.0233,59939.0
2017-08-07 10:10:00,52.47,52.54,52.47,52.52,35820.0,43.0315,43.089,43.0315,43.0726,35820.0
2017-08-07 10:20:00,52.52,52.53,52.46,52.48,30233.0,43.0726,43.0808,43.0233,43.0398,30233.0
2017-08-07 10:30:00,52.48,52.52,52.47,52.5,35562.0,43.0398,43.0726,43.0315,43.0562,35562.0
2017-08-07 10:40:00,52.5,52.52,52.46,52.48,27748.0,43.0562,43.0726,43.0233,43.0398,27748.0
2017-08-07 10:50:00,52.48,52.54,52.47,52.54,16888.0,43.0398,43.089,43.0315,43.089,16888.0
2017-08-07 11:00:00,52.53,52.57,52.52,52.52,26631.0,43.0808,43.1136,43.0726,43.0726,26631.0
2017-08-07 11:10:00,52.53,52.56,52.53,52.55,20301.0,43.0808,43.1054,43.0808,43.0972,20301.0
2017-08-07 11:20:00,52.55,52.57,52.51,52.53,22159.0,43.0972,43.1136,43.0644,43.0808,22159.0
2017-08-07 11:30:00,52.54,52.63,52.53,52.63,34069.0,43.089,43.1628,43.0808,43.1628,34069.0
2017-08-07 11:40:00,52.62,52.63,52.58,52.59,25680.0,43.1546,43.1628,43.1218,43.13,25680.0
2017-08-07 11:50:00,52.59,52.6,52.53,52.53,47802.0,43.13,43.1382,43.0808,43.0808,47802.0
2017-08-07 12:00:00,52.53,52.53,52.49,52.49,43180.0,43.0808,43.0808,43.048,43.048,43180.0
2017-08-07 12:10:00,52.5,52.53,52.49,52.5,38012.0,43.0562,43.0808,43.048,43.0562,38012.0
2017-08-07 12:20:00,52.5,52.52,52.49,52.52,22460.0,43.0562,43.0726,43.048,43.0726,22460.0
2017-08-07 12:30:00,52.52,52.57,52.5,52.56,25945.0,43.0726,43.1136,43.0562,43.1054,25945.0
2017-08-07 12:40:00,52.57,52.58,52.53,52.56,26196.0,43.1136,43.1218,43.0808,43.1054,26196.0
2017-08-07 12:50:00,52.55,52.63,52.55,52.61,54149.0,43.0972,43.1628,43.0972,43.1464,54149.0
2017-08-07 13:00:00,52.61,52.61,52.56,52.6,20807.0,43.1464,43.1464,43.1054,43.1382,20807.0
2017-08-07 13:10:00,52.61,52.62,52.59,52.6,27426.0,43.1464,43.1546,43.13,43.1382,27426.0
2017-08-07 13:20:00,52.61,52.65,52.59,52.65,28457.0,43.1464,43.1792,43.13,43.1792,28457.0
2017-08-07 13:30:00,52.65,52.65,52.6,52.61,17629.0,43.1792,43.1792,43.1382,43.1464,17629.0
2017-08-07 13:40:00,52.62,52.65,52.61,52.63,24367.0,43.1546,43.1792,43.1464,43.1628,24367.0
2017-08-07 13:50:00,52.64,52.64,52.59,52.64,27095.0,43.171,43.171,43.13,43.171,27095.0
2017-08-07 14:00:00,52.64,52.64,52.59,52.62,20012.0,43.171,43.171,43.13,43.1546,20012.0
2017-08-07 14:10:00,52.62,52.65,52.62,52.65,12827.0,43.1546,43.1792,43.1546,43.1792,12827.0
2017-08-07 14:20:00,52.65,52.66,52.63,52.64,21356.0,43.1792,43.1874,43.1628,43.171,21356.0
2017-08-07 14:30:00,52.63,52.64,52.6,52.6,21201.0,43.1628,43.171,43.1382,43.1382,21201.0
2017-08-07 14:40:00,52.6,52.62,52.59,52.61,16881.0,43.1382,43.1546,43.13,43.1464,16881.0
2017-08-07 14:50:00,52.62,52.62,52.59,52.6,13193.0,43.1546,43.1546,43.13,43.1382,13193.0
2017-08-07 15:00:00,52.59,52.6,52.57,52.58,12870.0,43.13,43.1382,43.1136,43.1218,12870.0
2017-08-07 15:10:00,52.57,52.62,52.57,52.6,20794.0,43.1136,43.1546,43.1136,43.1382,20794.0
2017-08-07 15:20:00,52.61,52.62,52.55,52.57,75584.0,43.1464,43.1546,43.0972,43.1136,75584.0
2017-08-07 15:30:00,52.58,52.59,52.52,52.52,50232.0,43.1218,43.13,43.0726,43.0726,50232.0
2017-08-07 15:40:00,52.53,52.57,52.52,52.57,83143.0,43.0808,43.1136,43.0726,43.1136,83143.0
2017-08-07 15:50:00,52.57,52.59,52.48,52.48,279090.0,43.1136,43.13,43.0398,43.0398,279090.0
2017-08-08 09:30:00,52.38,52.45,52.19,52.23,150309.0,42.9577,43.0151,42.8019,42.8347,150309.0
2017-08-08 09:40:00,52.23,52.24,52.09,52.19,64596.0,42.8347,42.8429,42.7199,42.8019,64596.0
2017-08-08 09:50:00,52.21,52.25,52.05,52.05,82512.0,42.8183,42.8511,42.6871,42.6871,82512.0
2017-08-08 10:00:00,52.05,52.22,52.05,52.19,45363.0,42.6871,42.8265,42.6871,42.8019,45363.0
2017-08-08 10:10:00,52.19,52.26,52.07,52.25,53677.0,42.8019,42.8593,42.7035,42.8511,53677.0
2017-08-08 10:20:00,52.25,52.3,52.23,52.26,38819.0,42.8511,42.8921,42.8347,42.8593,38819.0
2017-08-08 10:30:00,52.26,52.3,52.22,52.22,37645.0,42.8593,42.8921,42.8265,42.8265,37645.0
2017-08-08 10:40:00,52.23,52.29,52.19,52.29,34093.0,42.8347,42.8839,42.8019,42.8839,34093.0
2017-08-08 10:50:00,52.29,52.33,52.28,52.29,47124.0,42.8839,42.9167,42.8757,42.8839,47124.0
2017-08-08 11:00:00,52.28,52.41,52.28,52.41,47216.0,42.8757,42.9823,42.8757,42.9823,47216.0
2017-08-08 11:10:00,52.4,52.41,52.37,52.4,26886.0,42.9741,42.9823,42.9495,42.9741,26886.0
2017-08-08 11:20:00,52.41,52.42,52.39,52.39,35998.0,42.9823,42.9905,42.9659,42.9659,35998.0
2017-08-08 11:30:00,52.39,52.42,52.38,52.41,24016.0,42.9659,42.9905,42.9577,42.9823,24016.0
2017-08-08 11:40:00,52.41,52.43,52.4,52.42,31420.0,42.9823,42.9987,42.9741,42.9905,31420.0
2017-08-08 11:50:00,52.43,52.43,52.38,52.39,27673.0,42.9987,42.9987,42.9577,42.9659,27673.0
2017-08-08 12:00:00,52.39,52.39,52.29,52.29,56822.0,42.9659,42.9659,42.8839,42.8839,56822.0
2017-08-08 12:10:00,52.29,52.29,52.16,52.16,33765.0,42.8839,42.8839,42.7773,42.7773,33765.0
2017-08-08 12:20:00,52.16,52.2,52.13,52.18,72287.0,42.7773,42.8101,42.7527,42.7937,72287.0
2017-08-08 12:30:00,52.18,52.18,52.11,52.12,62789.0,42.7937,42.7937,42.7363,42.7445,62789.0
2017-08-08 12:40:00,52.13,52.23,52.12,52.21,48065.0,42.7527,42.8347,42.7445,42.8183,48065.0
2017-08-08 12:50:00,52.2,52.21,52.05,52.06,66554.0,42.8101,42.8183,42.6871,42.6953,66554.0
2017-08-08 13:00:00,52.06,52.15,52.04,52.15,71458.0,42.6953,42.7691,42.6789,42.7691,71458.0
2017-08-08 13:10:00,52.14,52.2,52.11,52.13,42680.0,42.7609,42.8101,42.7363,42.7527,42680.0
2017-08-08 13:20:00,52.14,52.21,52.12,52.18,65495.0,42.7609,42.8183,42.7445,42.7937,65495.0
2017-08-08 13:30:00,52.19,52.19,52.12,52.15,56379.0,42.8019,42.8019,42.7445,42.7691,56379.0
2017-08-08 13:40:00,52.15,52.2,52.12,52.14,72492.0,42.7691,42.8101,42.7445,42.7609,72492.0
2017-08-08 13:50:00,52.14,52.2,52.13,52.15,47319.0,42.7609,42.8101,42.7527,42.7691,47319.0
2017-08-08 14:00:00,52.15,52.17,52.13,52.13,88994.0,42.7691,42.7855,42.7527,42.7527,88994.0
2017-08-08 14:10:00,52.13,52.13,52.09,52.13,63763.0,42.7527,42.7527,42.7199,42.7527,63763.0
2017-08-08 14:20:00,52.13,52.13,52.07,52.07,39728.0,42.7527,42.7527,42.7035,42.7035,39728.0
2017-08-08 14:30:00,52.07,52.17,52.07,52.14,42935.0,42.7035,42.7855,42.7035,42.7609,42935.0
2017-08-08 14:40:00,52.14,52.16,52.12,52.13,71053.0,42.7609,42.7773,42.7445,42.7527,71053.0
2017-08-08 14:50:00,52.12,52.13,52.06,52.1,55353.0,42.7445,42.7527,42.6953,42.7281,55353.0
2017-08-08 15:00:00,52.1,52.12,52.06,52.09,52206.0,42.7281,42.7445,42.6953,42.7199,52206.0
2017-08-08 15:10:00,52.1,52.11,52.01,52.05,100189.0,42.7281,42.7363,42.6543,42.6871,100189.0
2017-08-08 15:20:00,52.05,52.1,52.04,52.06,80710.0,42.6871,42.7281,42.6789,42.6953,80710.0
2017-08-08 15:30:00,52.05,52.07,52.03,52.07,181441.0,42.6871,42.7035,42.6707,42.7035,181441.0
2017-08-08 15:40:00,52.07,52.12,52.06,52.06,138323.0,42.7035,42.7445,42.6953,42.6953,138323.0
2017-08-08 15:50:00,52.06,52.09,52.03,52.08,437178.0,42.6953,42.7199,42.6707,42.7117,437178.0
2017-08-09 09:30:00,51.93,52.18,51.93,52.09,70039.0,42.5887,42.7937,42.5887,42.7199,70039.0
2017-08-09 09:40:00,52.08,52.09,51.95,51.95,54793.0,42.7117,42.7199,42.6051,42.6051,54793.0
2017-08-09 09:50:00,51.96,52.08,51.94,52.05,65433.0,42.6133,42.7117,42.5969,42.6871,65433.0
2017-08-09 10:00:00,52.05,52.05,51.87,51.92,40230.0,42.6871,42.6871,42.5395,42.5805,40230.0
2017-08-09 10:10:00,51.92,51.93,51.85,51.92,42078.0,42.5805,42.5887,42.5231,42.5805,42078.0
2017-08-09 10:20:00,51.92,52.01,51.9,51.92,38340.0,42.5805,42.6543,42.5641,42.5805,38340.0
2017-08-09 10:30:00,51.92,51.92,51.69,51.78,73772.0,42.5805,42.5805,42.3919,42.4657,73772.0
2017-08-09 10:40:00,51.78,51.82,51.75,51.8,52720.0,42.4657,42.4985,42.4411,42.4821,52720.0
2017-08-09 10:50:00,51.8,51.81,51.71,51.72,46483.0,42.4821,42.4903,42.4083,42.4165,46483.0
2017-08-09 11:00:00,51.71,51.76,51.68,51.69,44545.0,42.4083,42.4493,42.3837,42.3919,44545.0
2017-08-09 11:10:00,51.68,51.76,51.67,51.7,38704.0,42.3837,42.4493,42.3755,42.4001,38704.0
2017-08-09 11:20:00,51.71,51.74,51.64,51.67,55059.0,42.4083,42.4329,42.3509,42.3755,55059.0
2017-08-09 11:30:00,51.67,51.73,51.63,51.63,62389.0,42.3755,42.4247,42.3427,42.3427,62389.0
2017-08-09 11:40:00,51.63,51.69,51.63,51.68,95073.0,42.3427,42.3919,42.3427,42.3837,95073.0
2017-08-09 11:50:00,51.68,51.83,51.66,51.73,96246.0,42.3837,42.5067,42.3673,42.4247,96246.0
2017-08-09 12:00:00,51.72,51.75,51.67,51.67,50880.0,42.4165,42.4411,42.3755,42.3755,50880.0
2017-08-09 12:10:00,51.67,51.69,51.6,51.6,42803.0,42.3755,42.3919,42.318,42.318,42803.0
2017-08-09 12:20:00,51.6,51.64,51.57,51.61,79655.0,42.318,42.3509,42.2934,42.3262,79655.0
2017-08-09 12:30:00,51.62,51.66,51.53,51.53,46765.0,42.3344,42.3673,42.2606,42.2606,46765.0
2017-08-09 12:40:00,51.54,51.61,51.53,51.58,32109.0,42.2688,42.3262,42.2606,42.3016,32109.0
2017-08-09 12:50:00,51.59,51.6,51.52,51.52,29177.0,42.3098,42.318,42.2524,42.2524,29177.0
2017-08-09 13:00:00,51.53,51.54,51.43,51.52,114289.0,42.2606,42.2688,42.1786,42.2524,114289.0
2017-08-09 13:10:00,51.51,51.52,51.41,51.41,47749.0,42.2442,42.2524,42.1622,42.1622,47749.0
2017-08-09 13:20:00,51.41,51.45,51.38,51.44,54507.0,42.1622,42.195,42.1376,42.1868,54507.0
2017-08-09 13:30:00,51.43,51.51,51.43,51.46,45490.0,42.1786,42.2442,42.1786,42.2032,45490.0
2017-08-09 13:40:00,51.46,51.58,51.45,51.57,54693.0,42.2032,42.3016,42.195,42.2934,54693.0
2017-08-09 13:50:00,51.57,51.57,51.46,51.47,41076.0,42.2934,42.2934,42.2032,42.2114,41076.0
2017-08-09 14:00:00,51.47,51.51,51.45,51.46,35970.0,42.2114,42.2442,42.195,42.2032,35970.0
2017-08-09 14:10:00,51.46,51.46,51.38,51.46,47832.0,42.2032,42.2032,42.1376,42.2032,47832.0
2017-08-09 14:20:00,51.45,51.45,51.31,51.31,99456.0,42.195,42.195,42.0802,42.0802,99456.0
2017-08-09 14:30:00,51.31,51.35,51.29,51.3,60646.0,42.0802,42.113,42.0638,42.072,60646.0
2017-08-09 14:40:00,51.3,51.31,51.22,51.25,94697.0,42.072,42.0802,42.0064,42.031,94697.0
2017-08-09 14:50:00,51.25,51.26,51.23,51.25,60092.0,42.031,42.0392,42.0146,42.031,60092.0
2017-08-09 15:00:00,51.25,51.26,51.21,51.21,59500.0,42.031,42.0392,41.9982,41.9982,59500.0
2017-08-09 15:10:00,51.21,51.27,51.19,51.2,90265.0,41.9982,42.0474,41.9818,41.99,90265.0
2017-08-09 15:20:00,51.2,51.23,51.19,51.19,105506.0,41.99,42.0146,41.9818,41.9818,105506.0
2017-08-09 15:30:00,51.19,51.25,51.19,51.24,132926.0,41.9818,42.031,41.9818,42.0228,132926.0
2017-08-09 15:40:00,51.24,51.29,51.23,51.29,196552.0,42.0228,42.0638,42.0146,42.0638,196552.0
2017-08-09 15:50:00,51.29,51.35,51.28,51.3,371316.0,42.0638,42.113,42.0556,42.072,371316.0
2017-08-10 09:30:00,51.25,51.32,51.05,51.21,58632.0,42.031,42.0884,41.867,41.9982,58632.0
2017-08-10 09:40:00,51.21,51.21,51.09,51.11,44375.0,41.9982,41.9982,41.8998,41.9162,44375.0
2017-08-10 09:50:00,51.08,51.18,51.07,51.15,53033.0,41.8916,41.9736,41.8834,41.949,53033.0
2017-08-10 10:00:00,51.15,51.16,51.04,51.07,75031.0,41.949,41.9572,41.8588,41.8834,75031.0
2017-08-10 10:10:00,51.06,51.1,51.04,51.08,51472.0,41.8752,41.908,41.8588,41.8916,51472.0
2017-08-10 10:20:00,51.08,51.08,50.98,51.03,55532.0,41.8916,41.8916,41.8096,41.8506,55532.0
2017-08-10 10:30:00,51.02,51.1,51.01,51.07,53190.0,41.8424,41.908,41.8342,41.8834,53190.0
2017-08-10 10:40:00,51.07,51.07,51.04,51.06,31304.0,41.8834,41.8834,41.8588,41.8752,31304.0
2017-08-10 10:50:00,51.07,51.07,50.99,51.0,35772.0,41.8834,41.8834,41.8178,41.826,35772.0
2017-08-10 11:00:00,50.99,51.02,50.97,50.99,53346.0,41.8178,41.8424,41.8014,41.8178,53346.0
2017-08-10 11:10:00,50.99,51.01,50.98,51.0,33680.0,41.8178,41.8342,41.8096,41.826,33680.0
2017-08-10 11:20:00,51.0,51.0,50.94,50.96,30488.0,41.826,41.826,41.7768,41.7932,30488.0
2017-08-10 11:30:00,50.97,51.01,50.96,51.0,33100.0,41.8014,41.8342,41.7932,41.826,33100.0
2017-08-10 11:40:00,51.0,51.0,50.93,50.94,28719.0,41.826,41.826,41.7686,41.7768,28719.0
2017-08-10 11:50:00,50.93,50.94,50.9,50.91,36970.0,41.7686,41.7768,41.744,41.7522,36970.0
2017-08-10 12:00:00,50.91,50.92,50.86,50.89,41684.0,41.7522,41.7604,41.7112,41.7358,41684.0
2017-08-10 12:10:00,50.9,50.97,50.89,50.91,35380.0,41.744,41.8014,41.7358,41.7522,35380.0
2017-08-10 12:20:00,50.91,50.94,50.87,50.9,40213.0,41.7522,41.7768,41.7194,41.744,40213.0
2017-08-10 12:30:00,50.91,50.93,50.87,50.9,114689.0,41.7522,41.7686,41.7194,41.744,114689.0
2017-08-10 12:40:00,50.9,50.92,50.84,50.88,62834.0,41.744,41.7604,41.6948,41.7276,62834.0
2017-08-10 12:50:00,50.88,51.0,50.88,51.0,60563.0,41.7276,41.826,41.7276,41.826,60563.0
2017-08-10 13:00:00,51.0,51.04,50.99,51.01,28679.0,41.826,41.8588,41.8178,41.8342,28679.0
2017-08-10 13:10:00,51.02,51.03,51.0,51.02,25009.0,41.8424,41.8506,41.826,41.8424,25009.0
2017-08-10 13:20:00,51.02,51.05,51.01,51.04,23034.0,41.8424,41.867,41.8342,41.8588,23034.0
2017-08-10 13:30:00,51.04,51.05,51.01,51.02,22779.0,41.8588,41.867,41.8342,41.8424,22779.0
2017-08-10 13:40:00,51.02,51.02,50.97,50.98,28454.0,41.8424,41.8424,41.8014,41.8096,28454.0
2017-08-10 13:50:00,50.98,50.99,50.96,50.98,29620.0,41.8096,41.8178,41.7932,41.8096,29620.0
2017-08-10 14:00:00,50.98,50.99,50.95,50.95,33785.0,41.8096,41.8178,41.785,41.785,33785.0
2017-08-10 14:10:00,50.96,51.02,50.95,51.02,55796.0,41.7932,41.8424,41.785,41.8424,55796.0
2017-08-10 14:20:00,51.03,51.08,51.03,51.04,60300.0,41.8506,41.8916,41.8506,41.8588,60300.0
2017-08-10 14:30:00,51.04,51.15,51.04,51.08,115895.0,41.8588,41.949,41.8588,41.8916,115895.0
2017-08-10 14:40:00,51.08,51.12,51.06,51.12,54803.0,41.8916,41.9244,41.8752,41.9244,54803.0
2017-08-10 14:50:00,51.12,51.15,51.1,51.12,51855.0,41.9244,41.949,41.908,41.9244,51855.0
2017-08-10 15:00:00,51.12,51.14,51.07,51.1,71594.0,41.9244,41.9408,41.8834,41.908,71594.0
2017-08-10 15:10:00,51.11,51.12,51.01,51.03,85300.0,41.9162,41.9244,41.8342,41.8506,85300.0
2017-08-10 15:20:00,51.03,51.05,50.95,50.97,155492.0,41.8506,41.867,41.785,41.8014,155492.0
2017-08-10 15:30:00,50.98,50.99,50.94,50.95,103104.0,41.8096,41.8178,41.7768,41.785,103104.0
2017-08-10 15:40:00,50.95,50.98,50.92,50.93,122223.0,41.785,41.8096,41.7604,41.7686,122223.0
2017-08-10 15:50:00,50.92,50.94,50.84,50.88,327551.0,41.7604,41.7768,41.6948,41.7276,327551.0
2017-08-11 09:30:00,51.01,51.07,50.87,51.07,102098.0,41.8342,41.8834,41.7194,41.8834,102098.0
2017-08-11 09:40:00,51.05,51.05,50.92,50.97,78948.0,41.867,41.867,41.7604,41.8014,78948.0
2017-08-11 09:50:00,50.97,51.34,50.94,51.34,93924.0,41.8014,42.1048,41.7768,42.1048,93924.0
2017-08-11 10:00:00,51.35,51.38,51.11,51.18,72978.0,42.113,42.1376,41.9162,41.9736,72978.0
2017-08-11 10:10:00,51.18,51.31,51.17,51.22,54226.0,41.9736,42.0802,41.9654,42.0064,54226.0
2017-08-11 10:20:00,51.22,51.33,51.17,51.33,57102.0,42.0064,42.0966,41.9654,42.0966,57102.0
2017-08-11 10:30:00,51.33,51.44,51.31,51.41,70273.0,42.0966,42.1868,42.0802,42.1622,70273.0
2017-08-11 10:40:00,51.42,51.56,51.41,51.5,58792.0,42.1704,42.2852,42.1622,42.236,58792.0
2017-08-11 10:50:00,51.5,51.54,51.46,51.48,48954.0,42.236,42.2688,42.2032,42.2196,48954.0
2017-08-11 11:00:00,51.48,51.49,51.42,51.43,52089.0,42.2196,42.2278,42.1704,42.1786,52089.0
2017-08-11 11:10:00,51.42,51.59,51.42,51.54,65522.0,42.1704,42.3098,42.1704,42.2688,65522.0
2017-08-11 11:20:00,51.54,51.54,51.38,51.48,150950.0,42.2688,42.2688,42.1376,42.2196,150950.0
2017-08-11 11:30:00,51.49,51.5,51.24,51.31,103222.0,42.2278,42.236,42.0228,42.0802,103222.0
2017-08-11 11:40:00,51.31,51.54,51.29,51.5,148465.0,42.0802,42.2688,42.0638,42.236,148465.0
2017-08-11 11:50:00,51.51,51.57,51.51,51.56,41958.0,42.2442,42.2934,42.2442,42.2852,41958.0
2017-08-11 12:00:00,51.56,51.61,51.54,51.61,85329.0,42.2852,42.3262,42.2688,42.3262,85329.0
2017-08-11 12:10:00,51.61,51.67,51.58,51.62,38347.0,42.3262,42.3755,42.3016,42.3344,38347.0
2017-08-11 12:20:00,51.62,51.75,51.6,51.74,53309.0,42.3344,42.4411,42.318,42.4329,53309.0
2017-08-11 12:30:00,51.73,51.76,51.69,51.7,71257.0,42.4247,42.4493,42.3919,42.4001,71257.0
2017-08-11 12:40:00,51.7,51.76,51.69,51.71,79535.0,42.4001,42.4493,42.3919,42.4083,79535.0
2017-08-11 12:50:00,51.7,51.74,51.68,51.71,59530.0,42.4001,42.4329,42.3837,42.4083,59530.0
2017-08-11 13:00:00,51.71,51.77,51.69,51.76,43442.0,42.4083,42.4575,42.3919,42.4493,43442.0
2017-08-11 13:10:00,51.76,51.76,51.65,51.66,30066.0,42.4493,42.4493,42.3591,42.3673,30066.0
2017-08-11 13:20:00,51.67,51.75,51.65,51.75,38052.0,42.3755,42.4411,42.3591,42.4411,38052.0
2017-08-11 13:30:00,51.75,51.8,51.71,51.8,56543.0,42.4411,42.4821,42.4083,42.4821,56543.0
2017-08-11 13:40:00,51.8,51.8,51.71,51.74,28946.0,42.4821,42.4821,42.4083,42.4329,28946.0
2017-08-11 13:50:00,51.74,51.81,51.73,51.8,43880.0,42.4329,42.4903,42.4247,42.4821,43880.0
2017-08-11 14:00:00,51.81,51.82,51.73,51.74,36662.0,42.4903,42.4985,42.4247,42.4329,36662.0
2017-08-11 14:10:00,51.74,51.79,51.71,51.76,53291.0,42.4329,42.4739,42.4083,42.4493,53291.0
2017-08-11 14:20:00,51.76,51.77,51.65,51.66,50038.0,42.4493,42.4575,42.3591,42.3673,50038.0
2017-08-11 14:30:00,51.67,51.67,51.61,51.64,60730.0,42.3755,42.3755,42.3262,42.3509,60730.0
2017-08-11 14:40:00,51.64,51.72,51.58,51.6,55759.0,42.3509,42.4165,42.3016,42.318,55759.0
2017-08-11 14:50:00,51.6,51.69,51.55,51.68,97905.0,42.318,42.3919,42.277,42.3837,97905.0
2017-08-11 15:00:00,51.68,51.68,51.46,51.47,41905.0,42.3837,42.3837,42.2032,42.2114,41905.0
2017-08-11 15:10:00,51.46,51.6,51.46,51.47,95240.0,42.2032,42.318,42.2032,42.2114,95240.0
2017-08-11 15:20:00,51.48,51.59,51.47,51.59,95012.0,42.2196,42.3098,42.2114,42.3098,95012.0
2017-08-11 15:30:00,51.59,51.72,51.55,51.58,135597.0,42.3098,42.4165,42.277,42.3016,135597.0
2017-08-11 15:40:00,51.58,51.75,51.51,51.75,217061.0,42.3016,42.4411,42.2442,42.4411,217061.0
2017-08-11 15:50:00,51.75,51.76,51.54,51.59,424161.0,42.4411,42.4493,42.2688,42.3098,424161.0
2017-08-14 09:30:00,51.93,51.93,50.05,51.55,278263.0,42.5887,42.5887,41.0469,42.277,278263.0
2017-08-14 09:40:00,51.45,51.48,50.69,51.26,207129.0,42.195,42.2196,41.5717,42.0392,207129.0
2017-08-14 09:50:00,51.26,51.56,50.79,50.84,131326.0,42.0392,42.2852,41.6538,41.6948,131326.0
2017-08-14 10:00:00,50.84,51.13,50.7,50.87,89341.0,41.6948,41.9326,41.5799,41.7194,89341.0
2017-08-14 10:10:00,50.92,51.06,50.51,50.72,94138.0,41.7604,41.8752,41.4241,41.5963,94138.0
2017-08-14 10:20:00,50.72,51.0,50.7,50.94,103347.0,41.5963,41.826,41.5799,41.7768,103347.0
2017-08-14 10:30:00,50.92,50.96,50.7,50.84,75154.0,41.7604,41.7932,41.5799,41.6948,75154.0
2017-08-14 10:40:00,50.85,50.99,50.81,50.88,78261.0,41.703,41.8178,41.6702,41.7276,78261.0
2017-08-14 10:50:00,50.86,50.94,50.77,50.9,53086.0,41.7112,41.7768,41.6374,41.744,53086.0
2017-08-14 11:00:00,50.89,50.9,50.74,50.78,75980.0,41.7358,41.744,41.6127,41.6456,75980.0
2017-08-14 11:10:00,50.78,50.87,50.56,50.87,109079.0,41.6456,41.7194,41.4651,41.7194,109079.0
2017-08-14 11:20:00,50.87,50.9,50.55,50.73,107475.0,41.7194,41.744,41.4569,41.6045,107475.0
2017-08-14 11:30:00,50.71,50.8,50.62,50.65,82000.0,41.5881,41.662,41.5143,41.5389,82000.0
2017-08-14 11:40:00,50.64,50.8,50.57,50.8,82350.0,41.5307,41.662,41.4733,41.662,82350.0
2017-08-14 11:50:00,50.8,50.95,50.78,50.89,61537.0,41.662,41.785,41.6456,41.7358,61537.0
2017-08-14 12:00:00,50.9,51.0,50.9,50.97,51411.0,41.744,41.826,41.744,41.8014,51411.0
2017-08-14 12:10:00,50.98,51.05,50.93,50.93,53069.0,41.8096,41.867,41.7686,41.7686,53069.0
2017-08-14 12:20:00,50.94,51.0,50.94,50.95,28947.0,41.7768,41.826,41.7768,41.785,28947.0
2017-08-14 12:30:00,50.95,51.08,50.95,50.98,36878.0,41.785,41.8916,41.785,41.8096,36878.0
2017-08-14 12:40:00,50.99,51.01,50.94,50.95,25146.0,41.8178,41.8342,41.7768,41.785,25146.0
2017-08-14 12:50:00,50.95,51.06,50.91,51.01,47951.0,41.785,41.8752,41.7522,41.8342,47951.0
2017-08-14 13:00:00,51.01,51.03,50.92,50.97,65224.0,41.8342,41.8506,41.7604,41.8014,65224.0
2017-08-14 13:10:00,50.97,50.99,50.91,50.98,34744.0,41.8014,41.8178,41.7522,41.8096,34744.0
2017-08-14 13:20:00,50.98,50.98,50.88,50.91,50401.0,41.8096,41.8096,41.7276,41.7522,50401.0
2017-08-14 13:30:00,50.91,50.94,50.91,50.94,14917.0,41.7522,41.7768,41.7522,41.7768,14917.0
2017-08-14 13:40:00,50.94,50.94,50.83,50.85,29698.0,41.7768,41.7768,41.6866,41.703,29698.0
2017-08-14 13:50:00,50.86,50.91,50.76,50.81,77740.0,41.7112,41.7522,41.6291,41.6702,77740.0
2017-08-14 14:00:00,50.8,50.85,50.69,50.79,56220.0,41.662,41.703,41.5717,41.6538,56220.0
2017-08-14 14:10:00,50.8,50.84,50.71,50.73,37297.0,41.662,41.6948,41.5881,41.6045,37297.0
2017-08-14 14:20:00,50.74,50.89,50.73,50.85,55540.0,41.6127,41.7358,41.6045,41.703,55540.0
2017-08-14 14:30:00,50.86,50.94,50.85,50.9,52502.0,41.7112,41.7768,41.703,41.744,52502.0
2017-08-14 14:40:00,50.89,50.97,50.87,50.92,59557.0,41.7358,41.8014,41.7194,41.7604,59557.0
2017-08-14 14:50:00,50.92,51.0,50.87,50.98,55688.0,41.7604,41.826,41.7194,41.8096,55688.0
2017-08-14 15:00:00,50.98,51.04,50.98,51.04,66514.0,41.8096,41.8588,41.8096,41.8588,66514.0
2017-08-14 15:10:00,51.03,51.14,51.01,51.13,93163.0,41.8506,41.9408,41.8342,41.9326,93163.0
2017-08-14 15:20:00,51.13,51.2,51.07,51.12,84255.0,41.9326,41.99,41.8834,41.9244,84255.0
2017-08-14 15:30:00,51.12,51.15,50.99,51.03,119064.0,41.9244,41.949,41.8178,41.8506,119064.0
2017-08-14 15:40:00,51.03,51.12,51.03,51.08,144107.0,41.8506,41.9244,41.8506,41.8916,144107.0
2017-08-14 15:50:00,51.08,51.15,51.06,51.06,297937.0,41.8916,41.949,41.8752,41.8752,297937.0
2017-08-15 09:30:00,51.31,51.72,51.18,51.69,137832.0,42.0802,42.4165,41.9736,42.3919,137832.0
2017-08-15 09:40:00,51.71,51.88,51.69,51.82,107019.0,42.4083,42.5477,42.3919,42.4985,107019.0
2017-08-15 09:50:00,51.82,51.86,51.74,51.81,69347.0,42.4985,42.5313,42.4329,42.4903,69347.0
2017-08-15 10:00:00,51.81,51.82,51.63,51.66,36982.0,42.4903,42.4985,42.3427,42.3673,36982.0
2017-08-15 10:10:00,51.65,51.71,51.55,51.64,42430.0,42.3591,42.4083,42.277,42.3509,42430.0
2017-08-15 10:20:00,51.68,51.68,51.55,51.55,37402.0,42.3837,42.3837,42.277,42.277,37402.0
2017-08-15 10:30:00,51.55,51.63,51.43,51.62,121165.0,42.277,42.3427,42.1786,42.3344,121165.0
2017-08-15 10:40:00,51.62,51.63,51.42,51.53,120363.0,42.3344,42.3427,42.1704,42.2606,120363.0
2017-08-15 10:50:00,51.53,51.55,51.45,51.5,88038.0,42.2606,42.277,42.195,42.236,88038.0
2017-08-15 11:00:00,51.5,51.58,51.49,51.56,28832.0,42.236,42.3016,42.2278,42.2852,28832.0
2017-08-15 11:10:00,51.55,51.65,51.53,51.62,28159.0,42.277,42.3591,42.2606,42.3344,28159.0
2017-08-15 11:20:00,51.62,51.62,51.54,51.55,53492.0,42.3344,42.3344,42.2688,42.277,53492.0
2017-08-15 11:30:00,51.55,51.58,51.52,51.52,36845.0,42.277,42.3016,42.2524,42.2524,36845.0
2017-08-15 11:40:00,51.51,51.53,51.43,51.46,30391.0,42.2442,42.2606,42.1786,42.2032,30391.0
2017-08-15 11:50:00,51.46,51.46,51.37,51.38,49041.0,42.2032,42.2032,42.1294,42.1376,49041.0
2017-08-15 12:00:00,51.39,51.4,51.34,51.39,33181.0,42.1458,42.154,42.1048,42.1458,33181.0
2017-08-15 12:10:00,51.4,51.44,51.38,51.4,28294.0,42.154,42.1868,42.1376,42.154,28294.0
2017-08-15 12:20:00,51.39,51.42,51.38,51.4,22909.0,42.1458,42.1704,42.1376,42.154,22909.0
2017-08-15 12:30:00,51.4,51.44,51.38,51.43,34936.0,42.154,42.1868,42.1376,42.1786,34936.0
2017-08-15 12:40:00,51.43,51.44,51.41,51.41,16697.0,42.1786,42.1868,42.1622,42.1622,16697.0
2017-08-15 12:50:00,51.41,51.42,51.32,51.33,46050.0,42.1622,42.1704,42.0884,42.0966,46050.0
2017-08-15 13:00:00,51.33,51.33,51.29,51.33,24470.0,42.0966,42.0966,42.0638,42.0966,24470.0
2017-08-15 13:10:00,51.34,51.37,51.32,51.35,29056.0,42.1048,42.1294,42.0884,42.113,29056.0
2017-08-15 13:20:00,51.36,51.41,51.35,51.38,28964.0,42.1212,42.1622,42.113,42.1376,28964.0
2017-08-15 13:30:00,51.38,51.41,51.36,51.4,22411.0,42.1376,42.1622,42.1212,42.154,22411.0
2017-08-15 13:40:00,51.39,51.41,51.35,51.39,28470.0,42.1458,42.1622,42.113,42.1458,28470.0
2017-08-15 13:50:00,51.38,51.42,51.36,51.42,22708.0,42.1376,42.1704,42.1212,42.1704,22708.0
2017-08-15 14:00:00,51.41,51.44,51.4,51.42,36322.0,42.1622,42.1868,42.154,42.1704,36322.0
2017-08-15 14:10:00,51.43,51.45,51.41,51.43,39690.0,42.1786,42.195,42.1622,42.1786,39690.0
2017-08-15 14:20:00,51.44,51.48,51.43,51.48,35522.0,42.1868,42.2196,42.1786,42.2196,35522.0
2017-08-15 14:30:00,51.48,51.5,51.45,51.48,28607.0,42.2196,42.236,42.195,42.2196,28607.0
2017-08-15 14:40:00,51.48,51.49,51.44,51.45,31731.0,42.2196,42.2278,42.1868,42.195,31731.0
2017-08-15 14:50:00,51.44,51.47,51.41,51.47,36405.0,42.1868,42.2114,42.1622,42.2114,36405.0
2017-08-15 15:00:00,51.47,51.66,51.46,51.65,153757.0,42.2114,42.3673,42.2032,42.3591,153757.0
2017-08-15 15:10:00,51.65,51.8,51.65,51.72,141511.0,42.3591,42.4821,42.3591,42.4165,141511.0
2017-08-15 15:20:00,51.72,51.81,51.71,51.76,101993.0,42.4165,42.4903,42.4083,42.4493,101993.0
2017-08-15 15:30:00,51.75,51.75,51.67,51.69,99812.0,42.4411,42.4411,42.3755,42.3919,99812.0
2017-08-15 15:40:00,51.68,51.75,51.67,51.75,155305.0,42.3837,42.4411,42.3755,42.4411,155305.0
2017-08-15 15:50:00,51.75,51.75,51.57,51.61,297026.0,42.4411,42.4411,42.2934,42.3262,297026.0
2017-08-16 09:30:00,51.74,51.85,51.52,51.61,57975.0,42.4329,42.5231,42.2524,42.3262,57975.0
2017-08-16 09:40:00,51.61,51.63,51.5,51.53,58925.0,42.3262,42.3427,42.236,42.2606,58925.0
2017-08-16 09:50:00,51.53,51.6,51.53,51.58,37935.0,42.2606,42.318,42.2606,42.3016,37935.0
2017-08-16 10:00:00,51.59,51.69,51.58,51.66,36275.0,42.3098,42.3919,42.3016,42.3673,36275.0
2017-08-16 10:10:00,51.65,51.67,51.5,51.52,148031.0,42.3591,42.3755,42.236,42.2524,148031.0
2017-08-16 10:20:00,51.52,51.56,51.46,51.52,106954.0,42.2524,42.2852,42.2032,42.2524,106954.0
2017-08-16 10:30:00,51.53,51.55,51.51,51.53,29408.0,42.2606,42.277,42.2442,42.2606,29408.0
2017-08-16 10:40:00,51.53,51.55,51.45,51.48,109688.0,42.2606,42.277,42.195,42.2196,109688.0
2017-08-16 10:50:00,51.48,51.51,51.33,51.34,220190.0,42.2196,42.2442,42.0966,42.1048,220190.0
2017-08-16 11:00:00,51.34,51.59,51.3,51.56,88586.0,42.1048,42.3098,42.072,42.2852,88586.0
2017-08-16 11:10:00,51.57,51.63,51.54,51.55,29071.0,42.2934,42.3427,42.2688,42.277,29071.0
2017-08-16 11:20:00,51.54,51.6,51.4,51.42,129732.0,42.2688,42.318,42.154,42.1704,129732.0
2017-08-16 11:30:00,51.43,51.46,51.22,51.25,239771.0,42.1786,42.2032,42.0064,42.031,239771.0
2017-08-16 11:40:00,51.25,51.37,51.23,51.28,111001.0,42.031,42.1294,42.0146,42.0556,111001.0
2017-08-16 11:50:00,51.29,51.35,51.27,51.32,36844.0,42.0638,42.113,42.0474,42.0884,36844.0
2017-08-16 12:00:00,51.33,51.39,51.31,51.38,24719.0,42.0966,42.1458,42.0802,42.1376,24719.0
2017-08-16 12:10:00,51.38,51.4,51.35,51.37,32980.0,42.1376,42.154,42.113,42.1294,32980.0
2017-08-16 12:20:00,51.37,51.37,51.33,51.35,20767.0,42.1294,42.1294,42.0966,42.113,20767.0
2017-08-16 12:30:00,51.34,51.34,51.29,51.31,21123.0,42.1048,42.1048,42.0638,42.0802,21123.0
2017-08-16 12:40:00,51.31,51.36,51.31,51.33,21644.0,42.0802,42.1212,42.0802,42.0966,21644.0
2017-08-16 12:50:00,51.33,51.36,51.22,51.26,78579.0,42.0966,42.1212,42.0064,42.0392,78579.0
2017-08-16 13:00:00,51.26,51.28,51.22,51.23,32737.0,42.0392,42.0556,42.0064,42.0146,32737.0
2017-08-16 13:10:00,51.23,51.24,51.18,51.19,34978.0,42.0146,42.0228,41.9736,41.9818,34978.0
2017-08-16 13:20:00,51.2,51.25,51.17,51.25,33532.0,41.99,42.031,41.9654,42.031,33532.0
2017-08-16 13:30:00,51.24,51.29,51.22,51.29,23442.0,42.0228,42.0638,42.0064,42.0638,23442.0
2017-08-16 13:40:00,51.29,51.31,51.27,51.28,35676.0,42.0638,42.0802,42.0474,42.0556,35676.0
2017-08-16 13:50:00,51.28,51.33,51.26,51.32,33621.0,42.0556,42.0966,42.0392,42.0884,33621.0
2017-08-16 14:00:00,51.33,51.38,51.31,51.34,49788.0,42.0966,42.1376,42.0802,42.1048,49788.0
2017-08-16 14:10:00,51.35,51.35,51.25,51.26,88251.0,42.113,42.113,42.031,42.0392,88251.0
2017-08-16 14:20:00,51.26,51.3,51.2,51.25,60588.0,42.0392,42.072,41.99,42.031,60588.0
2017-08-16 14:30:00,51.24,51.27,51.23,51.25,72199.0,42.0228,42.0474,42.0146,42.031,72199.0
2017-08-16 14:40:00,51.25,51.27,51.23,51.26,49913.0,42.031,42.0474,42.0146,42.0392,49913.0
2017-08-16 14:50:00,51.26,51.37,51.25,51.37,41086.0,42.0392,42.1294,42.031,42.1294,41086.0
2017-08-16 15:00:00,51.37,51.39,51.28,51.29,62124.0,42.1294,42.1458,42.0556,42.0638,62124.0
2017-08-16 15:10:00,51.3,51.31,51.27,51.29,43243.0,42.072,42.0802,42.0474,42.0638,43243.0
2017-08-16 15:20:00,51.29,51.32,51.28,51.28,77442.0,42.0638,42.0884,42.0556,42.0556,77442.0
2017-08-16 15:30:00,51.29,51.3,51.25,51.25,63467.0,42.0638,42.072,42.031,42.031,63467.0
2017-08-16 15:40:00,51.26,51.26,51.21,51.23,102815.0,42.0392,42.0392,41.9982,42.0146,102815.0
2017-08-16 15:50:00,51.24,51.24,51.19,51.19,220879.0,42.0228,42.0228,41.9818,41.9818,220879.0
2017-08-17 09:30:00,51.0,51.28,50.93,51.25,32942.0,41.826,42.0556,41.7686,42.031,32942.0
2017-08-17 09:40:00,51.24,51.59,51.23,51.54,56323.0,42.0228,42.3098,42.0146,42.2688,56323.0
2017-08-17 09:50:00,51.55,51.55,51.37,51.4,48255.0,42.277,42.277,42.1294,42.154,48255.0
2017-08-17 10:00:00,51.41,51.47,51.33,51.36,68534.0,42.1622,42.2114,42.0966,42.1212,68534.0
2017-08-17 10:10:00,51.35,51.36,51.06,51.08,114586.0,42.113,42.1212,41.8752,41.8916,114586.0
2017-08-17 10:20:00,51.07,51.1,50.9,51.09,194233.0,41.8834,41.908,41.744,41.8998,194233.0
2017-08-17 10:30:00,51.1,51.18,51.05,51.05,53796.0,41.908,41.9736,41.867,41.867,53796.0
2017-08-17 10:40:00,51.05,51.13,51.0,51.08,47786.0,41.867,41.9326,41.826,41.8916,47786.0
2017-08-17 10:50:00,51.08,51.17,51.03,51.13,50995.0,41.8916,41.9654,41.8506,41.9326,50995.0
2017-08-17 11:00:00,51.13,51.31,51.12,51.3,53494.0,41.9326,42.0802,41.9244,42.072,53494.0
2017-08-17 11:10:00,51.3,51.31,51.03,51.13,250928.0,42.072,42.0802,41.8506,41.9326,250928.0
2017-08-17 11:20:00,51.12,51.19,51.12,51.16,151914.0,41.9244,41.9818,41.9244,41.9572,151914.0
2017-08-17 11:30:00,51.16,51.32,51.15,51.27,170802.0,41.9572,42.0884,41.949,42.0474,170802.0
2017-08-17 11:40:00,51.27,51.36,51.26,51.29,44935.0,42.0474,42.1212,42.0392,42.0638,44935.0
2017-08-17 11:50:00,51.28,51.39,51.28,51.37,93135.0,42.0556,42.1458,42.0556,42.1294,93135.0
2017-08-17 12:00:00,51.38,51.48,51.37,51.41,87254.0,42.1376,42.2196,42.1294,42.1622,87254.0
2017-08-17 12:10:00,51.41,51.49,51.38,51.47,82583.0,42.1622,42.2278,42.1376,42.2114,82583.0
2017-08-17 12:20:00,51.47,51.55,51.45,51.55,38458.0,42.2114,42.277,42.195,42.277,38458.0
2017-08-17 12:30:00,51.55,51.56,51.49,51.5,68432.0,42.277,42.2852,42.2278,42.236,68432.0
2017-08-17 12:40:00,51.5,51.53,51.41,51.53,40900.0,42.236,42.2606,42.1622,42.2606,40900.0
2017-08-17 12:50:00,51.53,51.54,51.42,51.47,41186.0,42.2606,42.2688,42.1704,42.2114,41186.0
2017-08-17 13:00:00,51.47,51.51,51.43,51.49,25166.0,42.2114,42.2442,42.1786,42.2278,25166.0
2017-08-17 13:10:00,51.49,51.52,51.45,51.5,30060.0,42.2278,42.2524,42.195,42.236,30060.0
2017-08-17 13:20:00,51.5,51.55,51.5,51.53,23257.0,42.236,42.277,42.236,42.2606,23257.0
2017-08-17 13:30:00,51.53,51.63,51.53,51.57,37985.0,42.2606,42.3427,42.2606,42.2934,37985.0
2017-08-17 13:40:00,51.57,51.61,51.56,51.57,33377.0,42.2934,42.3262,42.2852,42.2934,33377.0
2017-08-17 13:50:00,51.57,51.58,51.48,51.54,35563.0,42.2934,42.3016,42.2196,42.2688,35563.0
2017-08-17 14:00:00,51.55,51.57,51.5,51.56,64400.0,42.277,42.2934,42.236,42.2852,64400.0
2017-08-17 14:10:00,51.57,51.59,51.5,51.54,41033.0,42.2934,42.3098,42.236,42.2688,41033.0
2017-08-17 14:20:00,51.53,51.6,51.52,51.6,45661.0,42.2606,42.318,42.2524,42.318,45661.0
2017-08-17 14:30:00,51.59,51.59,51.51,51.51,34259.0,42.3098,42.3098,42.2442,42.2442,34259.0
2017-08-17 14:40:00,51.51,51.54,51.49,51.53,35048.0,42.2442,42.2688,42.2278,42.2606,35048.0
2017-08-17 14:50:00,51.53,51.54,51.46,51.49,42531.0,42.2606,42.2688,42.2032,42.2278,42531.0
2017-08-17 15:00:00,51.5,51.5,51.42,51.45,143438.0,42.236,42.236,42.1704,42.195,143438.0
2017-08-17 15:10:00,51.45,51.45,51.39,51.42,49746.0,42.195,42.195,42.1458,42.1704,49746.0
2017-08-17 15:20:00,51.41,51.43,51.29,51.33,75656.0,42.1622,42.1786,42.0638,42.0966,75656.0
2017-08-17 15:30:00,51.33,51.41,51.29,51.32,71300.0,42.0966,42.1622,42.0638,42.0884,71300.0
2017-08-17 15:40:00,51.32,51.33,51.23,51.26,98025.0,42.0884,42.0966,42.0146,42.0392,98025.0
2017-08-17 15:50:00,51.26,51.26,51.16,51.2,199384.0,42.0392,42.0392,41.9572,41.99,199384.0
2017-08-18 09:30:00,51.01,51.15,50.83,51.07,173000.0,41.8342,41.949,41.6866,41.8834,173000.0
2017-08-18 09:40:00,51.07,51.15,51.06,51.14,17866.0,41.8834,41.949,41.8752,41.9408,17866.0
2017-08-18 09:50:00,51.15,51.16,51.0,51.02,44226.0,41.949,41.9572,41.826,41.8424,44226.0
2017-08-18 10:00:00,51.05,51.27,51.04,51.26,145726.0,41.867,42.0474,41.8588,42.0392,145726.0
2017-08-18 10:10:00,51.27,51.39,51.26,51.33,30901.0,42.0474,42.1458,42.0392,42.0966,30901.0
2017-08-18 10:20:00,51.32,51.33,51.21,51.31,62458.0,42.0884,42.0966,41.9982,42.0802,62458.0
2017-08-18 10:30:00,51.3,51.35,51.29,51.35,25298.0,42.072,42.113,42.0638,42.113,25298.0
2017-08-18 10:40:00,51.35,51.36,51.27,51.28,27633.0,42.113,42.1212,42.0474,42.0556,27633.0
2017-08-18 10:50:00,51.28,51.31,51.23,51.25,28363.0,42.0556,42.0802,42.0146,42.031,28363.0
2017-08-18 11:00:00,51.24,51.28,51.19,51.2,31031.0,42.0228,42.0556,41.9818,41.99,31031.0
2017-08-18 11:10:00,51.2,51.27,51.17,51.26,43341.0,41.99,42.0474,41.9654,42.0392,43341.0
2017-08-18 11:20:00,51.27,51.28,51.2,51.23,37298.0,42.0474,42.0556,41.99,42.0146,37298.0
2017-08-18 11:30:00,51.24,51.31,51.23,51.31,21933.0,42.0228,42.0802,42.0146,42.0802,21933.0
2017-08-18 11:40:00,51.32,51.33,51.29,51.32,56408.0,42.0884,42.0966,42.0638,42.0884,56408.0
2017-08-18 11:50:00,51.33,51.43,51.32,51.42,23905.0,42.0966,42.1786,42.0884,42.1704,23905.0
2017-08-18 12:00:00,51.41,51.42,51.37,51.39,21804.0,42.1622,42.1704,42.1294,42.1458,21804.0
2017-08-18 12:10:00,51.4,51.43,51.37,51.38,32641.0,42.154,42.1786,42.1294,42.1376,32641.0
2017-08-18 12:20:00,51.37,51.37,51.3,51.36,28509.0,42.1294,42.1294,42.072,42.1212,28509.0
2017-08-18 12:30:00,51.36,51.43,51.32,51.43,47212.0,42.1212,42.1786,42.0884,42.1786,47212.0
2017-08-18 12:40:00,51.43,51.49,51.42,51.48,31287.0,42.1786,42.2278,42.1704,42.2196,31287.0
2017-08-18 12:50:00,51.48,51.53,51.47,51.5,18842.0,42.2196,42.2606,42.2114,42.236,18842.0
2017-08-18 13:00:00,51.51,51.51,51.4,51.41,26128.0,42.2442,42.2442,42.154,42.1622,26128.0
2017-08-18 13:10:00,51.41,51.43,51.36,51.41,23698.0,42.1622,42.1786,42.1212,42.1622,23698.0
2017-08-18 13:20:00,51.41,51.42,51.37,51.41,17842.0,42.1622,42.1704,42.1294,42.1622,17842.0
2017-08-18 13:30:00,51.41,51.42,51.36,51.36,20507.0,42.1622,42.1704,42.1212,42.1212,20507.0
2017-08-18 13:40:00,51.36,51.38,51.34,51.38,14763.0,42.1212,42.1376,42.1048,42.1376,14763.0
2017-08-18 13:50:00,51.38,51.41,51.35,51.37,29232.0,42.1376,42.1622,42.113,42.1294,29232.0
2017-08-18 14:00:00,51.36,51.38,51.32,51.37,19152.0,42.1212,42.1376,42.0884,42.1294,19152.0
2017-08-18 14:10:00,51.37,51.39,51.31,51.32,30836.0,42.1294,42.1458,42.0802,42.0884,30836.0
2017-08-18 14:20:00,51.32,51.37,51.31,51.36,30151.0,42.0884,42.1294,42.0802,42.1212,30151.0
2017-08-18 14:30:00,51.36,51.38,51.34,51.36,23904.0,42.1212,42.1376,42.1048,42.1212,23904.0
2017-08-18 14:40:00,51.36,51.38,51.3,51.33,31405.0,42.1212,42.1376,42.072,42.0966,31405.0
2017-08-18 14:50:00,51.33,51.34,51.31,51.33,28764.0,42.0966,42.1048,42.0802,42.0966,28764.0
2017-08-18 15:00:00,51.33,51.37,51.31,51.36,24733.0,42.0966,42.1294,42.0802,42.1212,24733.0
2017-08-18 15:10:00,51.36,51.37,51.3,51.3,32481.0,42.1212,42.1294,42.072,42.072,32481.0
2017-08-18 15:20:00,51.31,51.35,51.31,51.34,45497.0,42.0802,42.113,42.0802,42.1048,45497.0
2017-08-18 15:30:00,51.34,51.35,51.3,51.3,53752.0,42.1048,42.113,42.072,42.072,53752.0
2017-08-18 15:40:00,51.3,51.31,51.25,51.29,78155.0,42.072,42.0802,42.031,42.0638,78155.0
2017-08-18 15:50:00,51.28,51.29,51.16,51.18,226774.0,42.0556,42.0638,41.9572,41.9736,226774.0
2017-08-21 09:30:00,51.19,51.28,51.11,51.17,34848.0,41.9818,42.0556,41.9162,41.9654,34848.0
2017-08-21 09:40:00,51.16,51.25,51.14,51.17,27659.0,41.9572,42.031,41.9408,41.9654,27659.0
2017-08-21 09:50:00,51.17,51.19,51.09,51.12,31567.0,41.9654,41.9818,41.8998,41.9244,31567.0
2017-08-21 10:00:00,51.12,51.14,50.99,51.13,39660.0,41.9244,41.9408,41.8178,41.9326,39660.0
2017-08-21 10:10:00,51.13,51.16,51.04,51.07,76406.0,41.9326,41.9572,41.8588,41.8834,76406.0
2017-08-21 10:20:00,51.08,51.08,51.0,51.07,30470.0,41.8916,41.8916,41.826,41.8834,30470.0
2017-08-21 10:30:00,51.08,51.13,51.07,51.12,36049.0,41.8916,41.9326,41.8834,41.9244,36049.0
2017-08-21 10:40:00,51.12,51.18,51.08,51.1,63389.0,41.9244,41.9736,41.8916,41.908,63389.0
2017-08-21 10:50:00,51.1,51.27,51.08,51.26,34613.0,41.908,42.0474,41.8916,42.0392,34613.0
2017-08-21 11:00:00,51.26,51.3,51.22,51.26,34588.0,42.0392,42.072,42.0064,42.0392,34588.0
2017-08-21 11:10:00,51.26,51.29,51.25,51.28,20083.0,42.0392,42.0638,42.031,42.0556,20083.0
2017-08-21 11:20:00,51.28,51.29,51.23,51.29,28866.0,42.0556,42.0638,42.0146,42.0638,28866.0
2017-08-21 11:30:00,51.29,51.31,51.25,51.3,29594.0,42.0638,42.0802,42.031,42.072,29594.0
2017-08-21 11:40:00,51.3,51.31,51.25,51.3,22806.0,42.072,42.0802,42.031,42.072,22806.0
2017-08-21 11:50:00,51.29,51.3,51.23,51.23,16669.0,42.0638,42.072,42.0146,42.0146,16669.0
2017-08-21 12:00:00,51.24,51.26,51.21,51.25,20111.0,42.0228,42.0392,41.9982,42.031,20111.0
2017-08-21 12:10:00,51.26,51.32,51.26,51.31,29983.0,42.0392,42.0884,42.0392,42.0802,29983.0
2017-08-21 12:20:00,51.32,51.35,51.29,51.34,28263.0,42.0884,42.113,42.0638,42.1048,28263.0
2017-08-21 12:30:00,51.34,51.36,51.31,51.35,28447.0,42.1048,42.1212,42.0802,42.113,28447.0
2017-08-21 12:40:00,51.35,51.36,51.34,51.35,15452.0,42.113,42.1212,42.1048,42.113,15452.0
2017-08-21 12:50:00,51.35,51.39,51.34,51.39,16887.0,42.113,42.1458,42.1048,42.1458,16887.0
2017-08-21 13:00:00,51.38,51.39,51.31,51.31,14064.0,42.1376,42.1458,42.0802,42.0802,14064.0
2017-08-21 13:10:00,51.32,51.33,51.27,51.28,16569.0,42.0884,42.0966,42.0474,42.0556,16569.0
2017-08-21 13:20:00,51.28,51.28,51.24,51.24,22645.0,42.0556,42.0556,42.0228,42.0228,22645.0
2017-08-21 13:30:00,51.24,51.24,51.2,51.22,16751.0,42.0228,42.0228,41.99,42.0064,16751.0
2017-08-21 13:40:00,51.23,51.27,51.22,51.27,16885.0,42.0146,42.0474,42.0064,42.0474,16885.0
2017-08-21 13:50:00,51.27,51.29,51.19,51.2,19377.0,42.0474,42.0638,41.9818,41.99,19377.0
2017-08-21 14:00:00,51.21,51.27,51.19,51.27,28224.0,41.9982,42.0474,41.9818,42.0474,28224.0
2017-08-21 14:10:00,51.26,51.28,51.23,51.24,28599.0,42.0392,42.0556,42.0146,42.0228,28599.0
2017-08-21 14:20:00,51.23,51.28,51.23,51.27,38095.0,42.0146,42.0556,42.0146,42.0474,38095.0
2017-08-21 14:30:00,51.27,51.28,51.21,51.23,23631.0,42.0474,42.0556,41.9982,42.0146,23631.0
2017-08-21 14:40:00,51.23,51.25,51.2,51.23,33767.0,42.0146,42.031,41.99,42.0146,33767.0
2017-08-21 14:50:00,51.23,51.26,51.21,51.23,36281.0,42.0146,42.0392,41.9982,42.0146,36281.0
2017-08-21 15:00:00,51.23,51.25,51.2,51.24,45083.0,42.0146,42.031,41.99,42.0228,45083.0
2017-08-21 15:10:00,51.24,51.25,51.19,51.21,48539.0,42.0228,42.031,41.9818,41.9982,48539.0
2017-08-21 15:20:00,51.21,51.25,51.2,51.25,52479.0,41.9982,42.031,41.99,42.031,52479.0
2017-08-21 15:30:00,51.24,51.26,51.22,51.26,76467.0,42.0228,42.0392,42.0064,42.0392,76467.0
2017-08-21 15:40:00,51.26,51.26,51.19,51.2,65084.0,42.0392,42.0392,41.9818,41.99,65084.0
2017-08-21 15:50:00,51.2,51.22,51.17,51.18,190465.0,41.99,42.0064,41.9654,41.9736,190465.0
2017-08-22 09:30:00,51.32,51.43,51.2,51.43,42665.0,42.0884,42.1786,41.99,42.1786,42665.0
2017-08-22 09:40:00,51.42,51.45,51.4,51.44,18663.0,42.1704,42.195,42.154,42.1868,18663.0
2017-08-22 09:50:00,51.44,51.48,51.41,51.45,22736.0,42.1868,42.2196,42.1622,42.195,22736.0
2017-08-22 10:00:00,51.44,51.45,51.38,51.41,24644.0,42.1868,42.195,42.1376,42.1622,24644.0
2017-08-22 10:10:00,51.41,51.49,51.38,51.48,30976.0,42.1622,42.2278,42.1376,42.2196,30976.0
2017-08-22 10:20:00,51.49,51.54,51.48,51.51,31223.0,42.2278,42.2688,42.2196,42.2442,31223.0
2017-08-22 10:30:00,51.5,51.51,51.46,51.51,20583.0,42.236,42.2442,42.2032,42.2442,20583.0
2017-08-22 10:40:00,51.51,51.55,51.5,51.54,24698.0,42.2442,42.277,42.236,42.2688,24698.0
2017-08-22 10:50:00,51.54,51.59,51.54,51.57,18071.0,42.2688,42.3098,42.2688,42.2934,18071.0
2017-08-22 11:00:00,51.57,51.6,51.52,51.52,25054.0,42.2934,42.318,42.2524,42.2524,25054.0
2017-08-22 11:10:00,51.53,51.57,51.51,51.53,18472.0,42.2606,42.2934,42.2442,42.2606,18472.0
2017-08-22 11:20:00,51.53,51.57,51.49,51.56,28658.0,42.2606,42.2934,42.2278,42.2852,28658.0
2017-08-22 11:30:00,51.56,51.58,51.54,51.54,31238.0,42.2852,42.3016,42.2688,42.2688,31238.0
2017-08-22 11:40:00,51.54,51.56,51.42,51.42,52436.0,42.2688,42.2852,42.1704,42.1704,52436.0
2017-08-22 11:50:00,51.43,51.44,51.4,51.42,44562.0,42.1786,42.1868,42.154,42.1704,44562.0
2017-08-22 12:00:00,51.43,51.44,51.39,51.4,28774.0,42.1786,42.1868,42.1458,42.154,28774.0
2017-08-22 12:10:00,51.41,51.41,51.35,51.35,14946.0,42.1622,42.1622,42.113,42.113,14946.0
2017-08-22 12:20:00,51.36,51.36,51.29,51.29,53530.0,42.1212,42.1212,42.0638,42.0638,53530.0
2017-08-22 12:30:00,51.3,51.32,51.28,51.31,23267.0,42.072,42.0884,42.0556,42.0802,23267.0
2017-08-22 12:40:00,51.31,51.38,51.3,51.38,40207.0,42.0802,42.1376,42.072,42.1376,40207.0
2017-08-22 12:50:00,51.38,51.44,51.37,51.44,26460.0,42.1376,42.1868,42.1294,42.1868,26460.0
2017-08-22 13:00:00,51.44,51.46,51.42,51.45,15502.0,42.1868,42.2032,42.1704,42.195,15502.0
2017-08-22 13:10:00,51.45,51.46,51.43,51.46,13137.0,42.195,42.2032,42.1786,42.2032,13137.0
2017-08-22 13:20:00,51.46,51.47,51.43,51.47,13853.0,42.2032,42.2114,42.1786,42.2114,13853.0
2017-08-22 13:30:00,51.47,51.5,51.46,51.47,19468.0,42.2114,42.236,42.2032,42.2114,19468.0
2017-08-22 13:40:00,51.47,51.48,51.44,51.47,10996.0,42.2114,42.2196,42.1868,42.2114,10996.0
2017-08-22 13:50:00,51.47,51.48,51.36,51.36,34581.0,42.2114,42.2196,42.1212,42.1212,34581.0
2017-08-22 14:00:00,51.37,51.45,51.36,51.45,17473.0,42.1294,42.195,42.1212,42.195,17473.0
2017-08-22 14:10:00,51.45,51.51,51.43,51.5,21760.0,42.195,42.2442,42.1786,42.236,21760.0
2017-08-22 14:20:00,51.5,51.54,51.48,51.52,25194.0,42.236,42.2688,42.2196,42.2524,25194.0
2017-08-22 14:30:00,51.53,51.57,51.52,51.55,61067.0,42.2606,42.2934,42.2524,42.277,61067.0
2017-08-22 14:40:00,51.55,51.58,51.54,51.55,22647.0,42.277,42.3016,42.2688,42.277,22647.0
2017-08-22 14:50:00,51.56,51.61,51.55,51.61,23127.0,42.2852,42.3262,42.277,42.3262,23127.0
2017-08-22 15:00:00,51.6,51.62,51.59,51.62,27290.0,42.318,42.3344,42.3098,42.3344,27290.0
2017-08-22 15:10:00,51.62,51.64,51.6,51.62,26224.0,42.3344,42.3509,42.318,42.3344,26224.0
2017-08-22 15:20:00,51.61,51.66,51.61,51.63,33389.0,42.3262,42.3673,42.3262,42.3427,33389.0
2017-08-22 15:30:00,51.63,51.64,51.61,51.63,46042.0,42.3427,42.3509,42.3262,42.3427,46042.0
2017-08-22 15:40:00,51.63,51.66,51.6,51.62,73808.0,42.3427,42.3673,42.318,42.3344,73808.0
2017-08-22 15:50:00,51.62,51.63,51.6,51.62,184736.0,42.3344,42.3427,42.318,42.3344,184736.0
2017-08-23 09:30:00,51.45,51.5,51.3,51.41,43372.0,42.195,42.236,42.072,42.1622,43372.0
2017-08-23 09:40:00,51.41,51.45,51.35,51.41,49504.0,42.1622,42.195,42.113,42.1622,49504.0
2017-08-23 09:50:00,51.39,51.4,51.25,51.28,73134.0,42.1458,42.154,42.031,42.0556,73134.0
2017-08-23 10:00:00,51.27,51.28,51.17,51.2,37460.0,42.0474,42.0556,41.9654,41.99,37460.0
2017-08-23 10:10:00,51.21,51.37,51.21,51.36,28432.0,41.9982,42.1294,41.9982,42.1212,28432.0
2017-08-23 10:20:00,51.36,51.37,51.29,51.34,20902.0,42.1212,42.1294,42.0638,42.1048,20902.0
2017-08-23 10:30:00,51.33,51.41,51.32,51.4,23640.0,42.0966,42.1622,42.0884,42.154,23640.0
2017-08-23 10:40:00,51.41,51.42,51.39,51.41,29408.0,42.1622,42.1704,42.1458,42.1622,29408.0
2017-08-23 10:50:00,51.41,51.51,51.39,51.48,33201.0,42.1622,42.2442,42.1458,42.2196,33201.0
2017-08-23 11:00:00,51.48,51.53,51.46,51.52,24285.0,42.2196,42.2606,42.2032,42.2524,24285.0
2017-08-23 11:10:00,51.52,51.52,51.33,51.51,84540.0,42.2524,42.2524,42.0966,42.2442,84540.0
2017-08-23 11:20:00,51.51,51.55,51.5,51.55,23560.0,42.2442,42.277,42.236,42.277,23560.0
2017-08-23 11:30:00,51.55,51.55,51.49,51.55,16195.0,42.277,42.277,42.2278,42.277,16195.0
2017-08-23 11:40:00,51.55,51.58,51.53,51.57,25453.0,42.277,42.3016,42.2606,42.2934,25453.0
2017-08-23 11:50:00,51.57,51.58,51.56,51.57,9027.0,42.2934,42.3016,42.2852,42.2934,9027.0
2017-08-23 12:00:00,51.58,51.61,51.57,51.6,14897.0,42.3016,42.3262,42.2934,42.318,14897.0
2017-08-23 12:10:00,51.6,51.64,51.6,51.64,16256.0,42.318,42.3509,42.318,42.3509,16256.0
2017-08-23 12:20:00,51.64,51.64,51.57,51.6,17019.0,42.3509,42.3509,42.2934,42.318,17019.0
2017-08-23 12:30:00,51.61,51.63,51.6,51.62,16114.0,42.3262,42.3427,42.318,42.3344,16114.0
2017-08-23 12:40:00,51.61,51.63,51.6,51.61,11669.0,42.3262,42.3427,42.318,42.3262,11669.0
2017-08-23 12:50:00,51.61,51.64,51.61,51.64,14013.0,42.3262,42.3509,42.3262,42.3509,14013.0
2017-08-23 13:00:00,51.64,51.65,51.56,51.57,29779.0,42.3509,42.3591,42.2852,42.2934,29779.0
2017-08-23 13:10:00,51.56,51.58,51.52,51.54,15610.0,42.2852,42.3016,42.2524,42.2688,15610.0
2017-08-23 13:20:00,51.54,51.54,51.49,51.52,16108.0,42.2688,42.2688,42.2278,42.2524,16108.0
2017-08-23 13:30:00,51.52,51.52,51.48,51.5,15664.0,42.2524,42.2524,42.2196,42.236,15664.0
2017-08-23 13:40:00,51.51,51.53,51.49,51.5,12095.0,42.2442,42.2606,42.2278,42.236,12095.0
2017-08-23 13:50:00,51.5,51.51,51.48,51.51,14388.0,42.236,42.2442,42.2196,42.2442,14388.0
2017-08-23 14:00:00,51.52,51.53,51.5,51.51,14487.0,42.2524,42.2606,42.236,42.2442,14487.0
2017-08-23 14:10:00,51.52,51.58,51.51,51.57,22800.0,42.2524,42.3016,42.2442,42.2934,22800.0
2017-08-23 14:20:00,51.58,51.6,51.56,51.58,25568.0,42.3016,42.318,42.2852,42.3016,25568.0
2017-08-23 14:30:00,51.59,51.61,51.58,51.61,18278.0,42.3098,42.3262,42.3016,42.3262,18278.0
2017-08-23 14:40:00,51.61,51.65,51.61,51.64,54151.0,42.3262,42.3591,42.3262,42.3509,54151.0
2017-08-23 14:50:00,51.64,51.65,51.62,51.62,90429.0,42.3509,42.3591,42.3344,42.3344,90429.0
2017-08-23 15:00:00,51.63,51.66,51.63,51.65,24629.0,42.3427,42.3673,42.3427,42.3591,24629.0
2017-08-23 15:10:00,51.65,51.69,51.64,51.69,27251.0,42.3591,42.3919,42.3509,42.3919,27251.0
2017-08-23 15:20:00,51.7,51.73,51.68,51.69,31548.0,42.4001,42.4247,42.3837,42.3919,31548.0
2017-08-23 15:30:00,51.69,51.71,51.66,51.69,53368.0,42.3919,42.4083,42.3673,42.3919,53368.0
2017-08-23 15:40:00,51.69,51.7,51.66,51.67,47138.0,42.3919,42.4001,42.3673,42.3755,47138.0
2017-08-23 15:50:00,51.68,51.69,51.66,51.67,350688.0,42.3837,42.3919,42.3673,42.3755,350688.0
2017-08-24 09:30:00,52.57,52.65,52.23,52.42,289692.0,43.1136,43.1792,42.8347,42.9905,289692.0
2017-08-24 09:40:00,52.39,52.47,52.25,52.35,143068.0,42.9659,43.0315,42.8511,42.9331,143068.0
2017-08-24 09:50:00,52.35,52.36,52.04,52.04,140195.0,42.9331,42.9413,42.6789,42.6789,140195.0
2017-08-24 10:00:00,52.03,52.12,52.0,52.03,128199.0,42.6707,42.7445,42.6461,42.6707,128199.0
2017-08-24 10:10:00,52.04,52.17,52.02,52.05,97501.0,42.6789,42.7855,42.6625,42.6871,97501.0
2017-08-24 10:20:00,52.05,52.17,52.0,52.1,65162.0,42.6871,42.7855,42.6461,42.7281,65162.0
2017-08-24 10:30:00,52.09,52.17,52.09,52.15,80266.0,42.7199,42.7855,42.7199,42.7691,80266.0
2017-08-24 10:40:00,52.14,52.22,52.13,52.16,74189.0,42.7609,42.8265,42.7527,42.7773,74189.0
2017-08-24 10:50:00,52.16,52.19,52.07,52.07,47066.0,42.7773,42.8019,42.7035,42.7035,47066.0
2017-08-24 11:00:00,52.08,52.12,52.03,52.1,63091.0,42.7117,42.7445,42.6707,42.7281,63091.0
2017-08-24 11:10:00,52.1,52.2,52.07,52.2,103863.0,42.7281,42.8101,42.7035,42.8101,103863.0
2017-08-24 11:20:00,52.19,52.28,52.1,52.12,110860.0,42.8019,42.8757,42.7281,42.7445,110860.0
2017-08-24 11:30:00,52.12,52.25,52.08,52.19,92709.0,42.7445,42.8511,42.7117,42.8019,92709.0
2017-08-24 11:40:00,52.18,52.26,52.18,52.2,47874.0,42.7937,42.8593,42.7937,42.8101,47874.0
2017-08-24 11:50:00,52.2,52.33,52.17,52.29,149799.0,42.8101,42.9167,42.7855,42.8839,149799.0
2017-08-24 12:00:00,52.3,52.33,52.19,52.3,93085.0,42.8921,42.9167,42.8019,42.8921,93085.0
2017-08-24 12:10:00,52.29,52.37,52.23,52.34,67145.0,42.8839,42.9495,42.8347,42.9249,67145.0
2017-08-24 12:20:00,52.34,52.35,52.25,52.25,33399.0,42.9249,42.9331,42.8511,42.8511,33399.0
2017-08-24 12:30:00,52.26,52.28,52.19,52.22,44441.0,42.8593,42.8757,42.8019,42.8265,44441.0
2017-08-24 12:40:00,52.22,52.25,52.18,52.25,103844.0,42.8265,42.8511,42.7937,42.8511,103844.0
2017-08-24 12:50:00,52.25,52.25,52.19,52.21,47005.0,42.8511,42.8511,42.8019,42.8183,47005.0
2017-08-24 13:00:00,52.21,52.22,52.19,52.2,28117.0,42.8183,42.8265,42.8019,42.8101,28117.0
2017-08-24 13:10:00,52.19,52.35,52.19,52.3,96473.0,42.8019,42.9331,42.8019,42.8921,96473.0
2017-08-24 13:20:00,52.3,52.32,52.27,52.27,37098.0,42.8921,42.9085,42.8675,42.8675,37098.0
2017-08-24 13:30:00,52.27,52.4,52.26,52.3,109296.0,42.8675,42.9741,42.8593,42.8921,109296.0
2017-08-24 13:40:00,52.3,52.38,52.24,52.26,94627.0,42.8921,42.9577,42.8429,42.8593,94627.0
2017-08-24 13:50:00,52.25,52.25,52.05,52.05,127457.0,42.8511,42.8511,42.6871,42.6871,127457.0
2017-08-24 14:00:00,52.05,52.14,52.0,52.01,111785.0,42.6871,42.7609,42.6461,42.6543,111785.0
2017-08-24 14:10:00,52.01,52.01,51.7,51.71,242456.0,42.6543,42.6543,42.4001,42.4083,242456.0
2017-08-24 14:20:00,51.71,51.77,51.6,51.63,214159.0,42.4083,42.4575,42.318,42.3427,214159.0
2017-08-24 14:30:00,51.63,51.64,51.45,51.58,199206.0,42.3427,42.3509,42.195,42.3016,199206.0
2017-08-24 14:40:00,51.57,51.57,51.39,51.49,117198.0,42.2934,42.2934,42.1458,42.2278,117198.0
2017-08-24 14:50:00,51.48,51.54,51.41,51.43,120052.0,42.2196,42.2688,42.1622,42.1786,120052.0
2017-08-24 15:00:00,51.44,51.47,51.33,51.41,159033.0,42.1868,42.2114,42.0966,42.1622,159033.0
2017-08-24 15:10:00,51.41,51.42,51.33,51.38,107999.0,42.1622,42.1704,42.0966,42.1376,107999.0
2017-08-24 15:20:00,51.38,51.41,51.35,51.37,96188.0,42.1376,42.1622,42.113,42.1294,96188.0
2017-08-24 15:30:00,51.37,51.4,51.32,51.39,195255.0,42.1294,42.154,42.0884,42.1458,195255.0
2017-08-24 15:40:00,51.39,51.4,51.2,51.22,230123.0,42.1458,42.154,41.99,42.0064,230123.0
2017-08-24 15:50:00,51.22,51.29,51.2,51.23,361546.0,42.0064,42.0638,41.99,42.0146,361546.0
2017-08-25 09:30:00,51.37,51.53,51.31,51.42,89796.0,42.1294,42.2606,42.0802,42.1704,89796.0
2017-08-25 09:40:00,51.42,51.63,51.42,51.61,56661.0,42.1704,42.3427,42.1704,42.3262,56661.0
2017-08-25 09:50:00,51.62,51.76,51.6,51.76,64349.0,42.3344,42.4493,42.318,42.4493,64349.0
2017-08-25 10:00:00,51.76,52.0,51.74,51.85,107406.0,42.4493,42.6461,42.4329,42.5231,107406.0
2017-08-25 10:10:00,51.85,51.99,51.81,51.99,75214.0,42.5231,42.6379,42.4903,42.6379,75214.0
2017-08-25 10:20:00,51.99,51.99,51.82,51.86,61561.0,42.6379,42.6379,42.4985,42.5313,61561.0
2017-08-25 10:30:00,51.87,51.91,51.84,51.9,52445.0,42.5395,42.5723,42.5149,42.5641,52445.0
2017-08-25 10:40:00,51.9,51.9,51.82,51.82,62345.0,42.5641,42.5641,42.4985,42.4985,62345.0
2017-08-25 10:50:00,51.83,51.98,51.82,51.97,63121.0,42.5067,42.6297,42.4985,42.6215,63121.0
2017-08-25 11:00:00,51.98,52.13,51.95,52.01,103402.0,42.6297,42.7527,42.6051,42.6543,103402.0
2017-08-25 11:10:00,52.01,52.13,52.0,52.06,105169.0,42.6543,42.7527,42.6461,42.6953,105169.0
2017-08-25 11:20:00,52.08,52.11,52.0,52.1,118892.0,42.7117,42.7363,42.6461,42.7281,118892.0
2017-08-25 11:30:00,52.12,52.13,52.03,52.09,90812.0,42.7445,42.7527,42.6707,42.7199,90812.0
2017-08-25 11:40:00,52.08,52.33,52.08,52.29,120126.0,42.7117,42.9167,42.7117,42.8839,120126.0
2017-08-25 11:50:00,52.29,52.3,52.19,52.24,50474.0,42.8839,42.8921,42.8019,42.8429,50474.0
2017-08-25 12:00:00,52.25,52.35,52.24,52.29,77575.0,42.8511,42.9331,42.8429,42.8839,77575.0
2017-08-25 12:10:00,52.3,52.33,52.22,52.24,84289.0,42.8921,42.9167,42.8265,42.8429,84289.0
2017-08-25 12:20:00,52.23,52.28,52.22,52.28,40839.0,42.8347,42.8757,42.8265,42.8757,40839.0
2017-08-25 12:30:00,52.28,52.3,52.23,52.24,32157.0,42.8757,42.8921,42.8347,42.8429,32157.0
2017-08-25 12:40:00,52.24,52.33,52.24,52.3,62000.0,42.8429,42.9167,42.8429,42.8921,62000.0
2017-08-25 12:50:00,52.3,52.33,52.27,52.3,38285.0,42.8921,42.9167,42.8675,42.8921,38285.0
2017-08-25 13:00:00,52.3,52.34,52.29,52.3,33232.0,42.8921,42.9249,42.8839,42.8921,33232.0
2017-08-25 13:10:00,52.3,52.31,52.23,52.25,35617.0,42.8921,42.9003,42.8347,42.8511,35617.0
2017-08-25 13:20:00,52.25,52.32,52.23,52.31,33804.0,42.8511,42.9085,42.8347,42.9003,33804.0
2017-08-25 13:30:00,52.32,52.39,52.31,52.39,35541.0,42.9085,42.9659,42.9003,42.9659,35541.0
2017-08-25 13:40:00,52.38,52.38,52.32,52.32,43476.0,42.9577,42.9577,42.9085,42.9085,43476.0
2017-08-25 13:50:00,52.32,52.36,52.32,52.35,40096.0,42.9085,42.9413,42.9085,42.9331,40096.0
2017-08-25 14:00:00,52.34,52.35,52.25,52.25,38844.0,42.9249,42.9331,42.8511,42.8511,38844.0
2017-08-25 14:10:00,52.25,52.26,52.2,52.2,29738.0,42.8511,42.8593,42.8101,42.8101,29738.0
2017-08-25 14:20:00,52.2,52.22,52.18,52.21,49804.0,42.8101,42.8265,42.7937,42.8183,49804.0
2017-08-25 14:30:00,52.21,52.25,52.2,52.21,32459.0,42.8183,42.8511,42.8101,42.8183,32459.0
2017-08-25 14:40:00,52.2,52.34,52.2,52.31,79415.0,42.8101,42.9249,42.8101,42.9003,79415.0
2017-08-25 14:50:00,52.31,52.33,52.27,52.32,47089.0,42.9003,42.9167,42.8675,42.9085,47089.0
2017-08-25 15:00:00,52.32,52.43,52.28,52.35,111919.0,42.9085,42.9987,42.8757,42.9331,111919.0
2017-08-25 15:10:00,52.35,52.46,52.34,52.44,105508.0,42.9331,43.0233,42.9249,43.0069,105508.0
2017-08-25 15:20:00,52.44,52.6,52.43,52.59,217942.0,43.0069,43.1382,42.9987,43.13,217942.0
2017-08-25 15:30:00,52.57,52.57,52.45,52.51,173214.0,43.1136,43.1136,43.0151,43.0644,173214.0
2017-08-25 15:40:00,52.51,52.53,52.42,52.42,189679.0,43.0644,43.0808,42.9905,42.9905,189679.0
2017-08-25 15:50:00,52.42,52.42,52.31,52.33,376146.0,42.9905,42.9905,42.9003,42.9167,376146.0
2017-08-28 09:30:00,52.01,52.1,51.82,52.07,114144.0,42.6543,42.7281,42.4985,42.7035,114144.0
2017-08-28 09:40:00,52.08,52.22,52.06,52.2,68271.0,42.7117,42.8265,42.6953,42.8101,68271.0
2017-08-28 09:50:00,52.19,52.22,52.11,52.13,44255.0,42.8019,42.8265,42.7363,42.7527,44255.0
2017-08-28 10:00:00,52.13,52.2,52.1,52.17,82141.0,42.7527,42.8101,42.7281,42.7855,82141.0
2017-08-28 10:10:00,52.18,52.2,51.99,52.0,129493.0,42.7937,42.8101,42.6379,42.6461,129493.0
2017-08-28 10:20:00,52.01,52.01,51.86,51.96,75215.0,42.6543,42.6543,42.5313,42.6133,75215.0
2017-08-28 10:30:00,51.96,52.05,51.94,52.05,49228.0,42.6133,42.6871,42.5969,42.6871,49228.0
2017-08-28 10:40:00,52.04,52.11,52.0,52.03,75077.0,42.6789,42.7363,42.6461,42.6707,75077.0
2017-08-28 10:50:00,52.04,52.11,52.04,52.1,47764.0,42.6789,42.7363,42.6789,42.7281,47764.0
2017-08-28 11:00:00,52.1,52.12,52.06,52.06,44635.0,42.7281,42.7445,42.6953,42.6953,44635.0
2017-08-28 11:10:00,52.06,52.18,52.05,52.15,47851.0,42.6953,42.7937,42.6871,42.7691,47851.0
2017-08-28 11:20:00,52.14,52.17,52.1,52.17,44371.0,42.7609,42.7855,42.7281,42.7855,44371.0
2017-08-28 11:30:00,52.17,52.17,52.09,52.1,33796.0,42.7855,42.7855,42.7199,42.7281,33796.0
2017-08-28 11:40:00,52.11,52.12,52.05,52.05,48774.0,42.7363,42.7445,42.6871,42.6871,48774.0
2017-08-28 11:50:00,52.06,52.1,52.04,52.07,69027.0,42.6953,42.7281,42.6789,42.7035,69027.0
2017-08-28 12:00:00,52.07,52.13,52.03,52.1,80970.0,42.7035,42.7527,42.6707,42.7281,80970.0
2017-08-28 12:10:00,52.09,52.12,52.04,52.05,33791.0,42.7199,42.7445,42.6789,42.6871,33791.0
2017-08-28 12:20:00,52.05,52.17,52.03,52.03,93240.0,42.6871,42.7855,42.6707,42.6707,93240.0
2017-08-28 12:30:00,52.04,52.08,52.01,52.07,85901.0,42.6789,42.7117,42.6543,42.7035,85901.0
2017-08-28 12:40:00,52.06,52.08,52.04,52.05,82774.0,42.6953,42.7117,42.6789,42.6871,82774.0
2017-08-28 12:50:00,52.05,52.08,52.04,52.07,67088.0,42.6871,42.7117,42.6789,42.7035,67088.0
2017-08-28 13:00:00,52.06,52.07,52.04,52.05,15222.0,42.6953,42.7035,42.6789,42.6871,15222.0
2017-08-28 13:10:00,52.05,52.09,52.04,52.05,35758.0,42.6871,42.7199,42.6789,42.6871,35758.0
2017-08-28 13:20:00,52.05,52.09,52.01,52.03,40581.0,42.6871,42.7199,42.6543,42.6707,40581.0
2017-08-28 13:30:00,52.03,52.06,52.02,52.02,28577.0,42.6707,42.6953,42.6625,42.6625,28577.0
2017-08-28 13:40:00,52.03,52.15,52.02,52.07,59940.0,42.6707,42.7691,42.6625,42.7035,59940.0
2017-08-28 13:50:00,52.08,52.13,52.06,52.13,53124.0,42.7117,42.7527,42.6953,42.7527,53124.0
2017-08-28 14:00:00,52.13,52.14,52.1,52.1,33574.0,42.7527,42.7609,42.7281,42.7281,33574.0
2017-08-28 14:10:00,52.1,52.13,52.06,52.07,53156.0,42.7281,42.7527,42.6953,42.7035,53156.0
2017-08-28 14:20:00,52.07,52.12,52.05,52.07,46828.0,42.7035,42.7445,42.6871,42.7035,46828.0
2017-08-28 14:30:00,52.08,52.08,52.04,52.07,40297.0,42.7117,42.7117,42.6789,42.7035,40297.0
2017-08-28 14:40:00,52.07,52.09,52.06,52.08,32272.0,42.7035,42.7199,42.6953,42.7117,32272.0
2017-08-28 14:50:00,52.08,52.09,52.06,52.08,41917.0,42.7117,42.7199,42.6953,42.7117,41917.0
2017-08-28 15:00:00,52.08,52.1,52.04,52.06,41784.0,42.7117,42.7281,42.6789,42.6953,41784.0
2017-08-28 15:10:00,52.06,52.13,52.04,52.13,41694.0,42.6953,42.7527,42.6789,42.7527,41694.0
2017-08-28 15:20:00,52.13,52.17,52.08,52.14,63380.0,42.7527,42.7855,42.7117,42.7609,63380.0
2017-08-28 15:30:00,52.14,52.17,52.12,52.12,83577.0,42.7609,42.7855,42.7445,42.7445,83577.0
2017-08-28 15:40:00,52.12,52.16,52.07,52.07,86444.0,42.7445,42.7773,42.7035,42.7035,86444.0
2017-08-28 15:50:00,52.07,52.13,52.05,52.13,187922.0,42.7035,42.7527,42.6871,42.7527,187922.0
2017-08-29 09:30:00,52.14,52.25,51.98,52.16,54923.0,42.7609,42.8511,42.6297,42.7773,54923.0
2017-08-29 09:40:00,52.13,52.39,52.13,52.35,41495.0,42.7527,42.9659,42.7527,42.9331,41495.0
2017-08-29 09:50:00,52.35,52.35,52.28,52.35,43791.0,42.9331,42.9331,42.8757,42.9331,43791.0
2017-08-29 10:00:00,52.35,52.37,52.24,52.25,31574.0,42.9331,42.9495,42.8429,42.8511,31574.0
2017-08-29 10:10:00,52.26,52.3,52.24,52.3,48075.0,42.8593,42.8921,42.8429,42.8921,48075.0
2017-08-29 10:20:00,52.3,52.32,52.25,52.3,42363.0,42.8921,42.9085,42.8511,42.8921,42363.0
2017-08-29 10:30:00,52.3,52.36,52.29,52.32,41423.0,42.8921,42.9413,42.8839,42.9085,41423.0
2017-08-29 10:40:00,52.33,52.46,52.32,52.38,47971.0,42.9167,43.0233,42.9085,42.9577,47971.0
2017-08-29 10:50:00,52.39,52.4,52.34,52.38,39823.0,42.9659,42.9741,42.9249,42.9577,39823.0
2017-08-29 11:00:00,52.38,52.4,52.3,52.38,70664.0,42.9577,42.9741,42.8921,42.9577,70664.0
2017-08-29 11:10:00,52.38,52.4,52.23,52.3,129919.0,42.9577,42.9741,42.8347,42.8921,129919.0
2017-08-29 11:20:00,52.31,52.4,52.29,52.37,49996.0,42.9003,42.9741,42.8839,42.9495,49996.0
2017-08-29 11:30:00,52.37,52.37,52.31,52.32,33107.0,42.9495,42.9495,42.9003,42.9085,33107.0
2017-08-29 11:40:00,52.32,52.41,52.31,52.37,47493.0,42.9085,42.9823,42.9003,42.9495,47493.0
2017-08-29 11:50:00,52.37,52.39,52.36,52.37,26217.0,42.9495,42.9659,42.9413,42.9495,26217.0
2017-08-29 12:00:00,52.37,52.46,52.37,52.46,37347.0,42.9495,43.0233,42.9495,43.0233,37347.0
2017-08-29 12:10:00,52.46,52.53,52.42,52.52,38558.0,43.0233,43.0808,42.9905,43.0726,38558.0
2017-08-29 12:20:00,52.52,52.52,52.45,52.46,20307.0,43.0726,43.0726,43.0151,43.0233,20307.0
2017-08-29 12:30:00,52.46,52.5,52.46,52.47,21695.0,43.0233,43.0562,43.0233,43.0315,21695.0
2017-08-29 12:40:00,52.46,52.46,52.41,52.41,19835.0,43.0233,43.0233,42.9823,42.9823,19835.0
2017-08-29 12:50:00,52.41,52.42,52.36,52.36,25863.0,42.9823,42.9905,42.9413,42.9413,25863.0
2017-08-29 13:00:00,52.37,52.43,52.34,52.39,46127.0,42.9495,42.9987,42.9249,42.9659,46127.0
2017-08-29 13:10:00,52.39,52.39,52.32,52.33,30468.0,42.9659,42.9659,42.9085,42.9167,30468.0
2017-08-29 13:20:00,52.33,52.34,52.29,52.33,35348.0,42.9167,42.9249,42.8839,42.9167,35348.0
2017-08-29 13:30:00,52.33,52.35,52.27,52.27,21623.0,42.9167,42.9331,42.8675,42.8675,21623.0
2017-08-29 13:40:00,52.27,52.28,52.23,52.24,31038.0,42.8675,42.8757,42.8347,42.8429,31038.0
2017-08-29 13:50:00,52.24,52.25,52.2,52.24,34294.0,42.8429,42.8511,42.8101,42.8429,34294.0
2017-08-29 14:00:00,52.25,52.35,52.23,52.33,77605.0,42.8511,42.9331,42.8347,42.9167,77605.0
2017-08-29 14:10:00,52.33,52.35,52.29,52.31,37392.0,42.9167,42.9331,42.8839,42.9003,37392.0
2017-08-29 14:20:00,52.31,52.38,52.3,52.3,53378.0,42.9003,42.9577,42.8921,42.8921,53378.0
2017-08-29 14:30:00,52.3,52.33,52.29,52.31,43711.0,42.8921,42.9167,42.8839,42.9003,43711.0
2017-08-29 14:40:00,52.32,52.39,52.31,52.35,56695.0,42.9085,42.9659,42.9003,42.9331,56695.0
2017-08-29 14:50:00,52.36,52.42,52.34,52.42,55034.0,42.9413,42.9905,42.9249,42.9905,55034.0
2017-08-29 15:00:00,52.42,52.43,52.37,52.38,46459.0,42.9905,42.9987,42.9495,42.9577,46459.0
2017-08-29 15:10:00,52.38,52.39,52.35,52.35,33251.0,42.9577,42.9659,42.9331,42.9331,33251.0
2017-08-29 15:20:00,52.35,52.4,52.33,52.4,70086.0,42.9331,42.9741,42.9167,42.9741,70086.0
2017-08-29 15:30:00,52.4,52.43,52.38,52.39,70816.0,42.9741,42.9987,42.9577,42.9659,70816.0
2017-08-29 15:40:00,52.39,52.4,52.3,52.31,67703.0,42.9659,42.9741,42.8921,42.9003,67703.0
2017-08-29 15:50:00,52.3,52.34,52.29,52.31,214497.0,42.8921,42.9249,42.8839,42.9003,214497.0
2017-08-30 09:30:00,52.31,52.44,52.16,52.4,90728.0,42.9003,43.0069,42.7773,42.9741,90728.0
2017-08-30 09:40:00,52.39,52.41,52.29,52.31,87005.0,42.9659,42.9823,42.8839,42.9003,87005.0
2017-08-30 09:50:00,52.3,52.55,52.25,52.5,210621.0,42.8921,43.0972,42.8511,43.0562,210621.0
2017-08-30 10:00:00,52.49,52.5,52.29,52.34,166721.0,43.048,43.0562,42.8839,42.9249,166721.0
2017-08-30 10:10:00,52.35,52.36,52.29,52.33,44371.0,42.9331,42.9413,42.8839,42.9167,44371.0
2017-08-30 10:20:00,52.34,52.36,52.31,52.31,38990.0,42.9249,42.9413,42.9003,42.9003,38990.0
2017-08-30 10:30:00,52.31,52.36,52.3,52.34,24655.0,42.9003,42.9413,42.8921,42.9249,24655.0
2017-08-30 10:40:00,52.35,52.36,52.3,52.33,56946.0,42.9331,42.9413,42.8921,42.9167,56946.0
2017-08-30 10:50:00,52.33,52.35,52.31,52.32,32136.0,42.9167,42.9331,42.9003,42.9085,32136.0
2017-08-30 11:00:00,52.31,52.41,52.3,52.38,61962.0,42.9003,42.9823,42.8921,42.9577,61962.0
2017-08-30 11:10:00,52.38,52.43,52.38,52.4,45692.0,42.9577,42.9987,42.9577,42.9741,45692.0
2017-08-30 11:20:00,52.4,52.47,52.35,52.47,69707.0,42.9741,43.0315,42.9331,43.0315,69707.0
2017-08-30 11:30:00,52.48,52.5,52.38,52.38,39606.0,43.0398,43.0562,42.9577,42.9577,39606.0
2017-08-30 11:40:00,52.38,52.46,52.38,52.43,57148.0,42.9577,43.0233,42.9577,42.9987,57148.0
2017-08-30 11:50:00,52.43,52.47,52.4,52.44,34140.0,42.9987,43.0315,42.9741,43.0069,34140.0
2017-08-30 12:00:00,52.45,52.51,52.44,52.51,25176.0,43.0151,43.0644,43.0069,43.0644,25176.0
2017-08-30 12:10:00,52.51,52.7,52.5,52.68,43521.0,43.0644,43.2202,43.0562,43.2038,43521.0
2017-08-30 12:20:00,52.68,52.68,52.59,52.64,34457.0,43.2038,43.2038,43.13,43.171,34457.0
2017-08-30 12:30:00,52.64,52.65,52.57,52.57,32041.0,43.171,43.1792,43.1136,43.1136,32041.0
2017-08-30 12:40:00,52.57,52.66,52.57,52.61,42042.0,43.1136,43.1874,43.1136,43.1464,42042.0
2017-08-30 12:50:00,52.6,52.64,52.59,52.64,25630.0,43.1382,43.171,43.13,43.171,25630.0
2017-08-30 13:00:00,52.64,52.67,52.62,52.63,39609.0,43.171,43.1956,43.1546,43.1628,39609.0
2017-08-30 13:10:00,52.63,52.68,52.63,52.68,35077.0,43.1628,43.2038,43.1628,43.2038,35077.0
2017-08-30 13:20:00,52.68,52.85,52.67,52.8,124230.0,43.2038,43.3432,43.1956,43.3022,124230.0
2017-08-30 13:30:00,52.79,52.84,52.76,52.77,51697.0,43.294,43.335,43.2694,43.2776,51697.0
2017-08-30 13:40:00,52.78,52.89,52.75,52.88,58499.0,43.2858,43.376,43.2612,43.3678,58499.0
2017-08-30 13:50:00,52.88,52.92,52.85,52.91,47872.0,43.3678,43.4006,43.3432,43.3924,47872.0
2017-08-30 14:00:00,52.91,52.91,52.83,52.83,73405.0,43.3924,43.3924,43.3268,43.3268,73405.0
2017-08-30 14:10:00,52.83,52.87,52.82,52.83,38409.0,43.3268,43.3596,43.3186,43.3268,38409.0
2017-08-30 14:20:00,52.84,52.92,52.83,52.9,62390.0,43.335,43.4006,43.3268,43.3842,62390.0
2017-08-30 14:30:00,52.91,52.91,52.86,52.89,34378.0,43.3924,43.3924,43.3514,43.376,34378.0
2017-08-30 14:40:00,52.89,53.0,52.84,52.93,130955.0,43.376,43.4662,43.335,43.4088,130955.0
2017-08-30 14:50:00,52.93,52.95,52.88,52.91,56573.0,43.4088,43.4252,43.3678,43.3924,56573.0
2017-08-30 15:00:00,52.91,52.93,52.87,52.89,57169.0,43.3924,43.4088,43.3596,43.376,57169.0
2017-08-30 15:10:00,52.9,52.9,52.82,52.83,31297.0,43.3842,43.3842,43.3186,43.3268,31297.0
2017-08-30 15:20:00,52.83,52.86,52.83,52.83,71583.0,43.3268,43.3514,43.3268,43.3268,71583.0
2017-08-30 15:30:00,52.83,52.85,52.79,52.81,81969.0,43.3268,43.3432,43.294,43.3104,81969.0
2017-08-30 15:40:00,52.82,52.82,52.72,52.73,114014.0,43.3186,43.3186,43.2366,43.2448,114014.0
2017-08-30 15:50:00,52.73,52.75,52.69,52.72,314375.0,43.2448,43.2612,43.212,43.2366,314375.0
2017-08-31 09:30:00,52.85,52.9,52.63,52.83,58754.0,43.3432,43.3842,43.1628,43.3268,58754.0
2017-08-31 09:40:00,52.84,52.87,52.66,52.75,66822.0,43.335,43.3596,43.1874,43.2612,66822.0
2017-08-31 09:50:00,52.75,52.83,52.72,52.82,30743.0,43.2612,43.3268,43.2366,43.3186,30743.0
2017-08-31 10:00:00,52.83,52.88,52.71,52.75,107863.0,43.3268,43.3678,43.2284,43.2612,107863.0
2017-08-31 10:10:00,52.75,52.82,52.73,52.82,41193.0,43.2612,43.3186,43.2448,43.3186,41193.0
2017-08-31 10:20:00,52.82,52.89,52.8,52.88,61831.0,43.3186,43.376,43.3022,43.3678,61831.0
2017-08-31 10:30:00,52.88,52.91,52.78,52.87,102691.0,43.3678,43.3924,43.2858,43.3596,102691.0
2017-08-31 10:40:00,52.87,52.9,52.82,52.85,46061.0,43.3596,43.3842,43.3186,43.3432,46061.0
2017-08-31 10:50:00,52.85,52.85,52.78,52.83,49489.0,43.3432,43.3432,43.2858,43.3268,49489.0
2017-08-31 11:00:00,52.82,52.86,52.81,52.85,60090.0,43.3186,43.3514,43.3104,43.3432,60090.0
2017-08-31 11:10:00,52.85,52.97,52.84,52.97,50709.0,43.3432,43.4416,43.335,43.4416,50709.0
2017-08-31 11:20:00,52.97,52.99,52.91,52.91,32092.0,43.4416,43.458,43.3924,43.3924,32092.0
2017-08-31 11:30:00,52.91,53.0,52.9,52.97,49690.0,43.3924,43.4662,43.3842,43.4416,49690.0
2017-08-31 11:40:00,52.97,52.99,52.94,52.95,20905.0,43.4416,43.458,43.417,43.4252,20905.0
2017-08-31 11:50:00,52.94,52.99,52.93,52.97,24934.0,43.417,43.458,43.4088,43.4416,24934.0
2017-08-31 12:00:00,52.97,52.98,52.93,52.94,19375.0,43.4416,43.4498,43.4088,43.417,19375.0
2017-08-31 12:10:00,52.93,52.97,52.91,52.96,26115.0,43.4088,43.4416,43.3924,43.4334,26115.0
2017-08-31 12:20:00,52.96,52.97,52.89,52.91,26329.0,43.4334,43.4416,43.376,43.3924,26329.0
2017-08-31 12:30:00,52.91,52.93,52.9,52.92,28599.0,43.3924,43.4088,43.3842,43.4006,28599.0
2017-08-31 12:40:00,52.92,52.93,52.87,52.87,16848.0,43.4006,43.4088,43.3596,43.3596,16848.0
2017-08-31 12:50:00,52.87,52.89,52.87,52.87,15588.0,43.3596,43.376,43.3596,43.3596,15588.0
2017-08-31 13:00:00,52.87,52.87,52.83,52.86,25556.0,43.3596,43.3596,43.3268,43.3514,25556.0
2017-08-31 13:10:00,52.86,52.88,52.84,52.87,21493.0,43.3514,43.3678,43.335,43.3596,21493.0
2017-08-31 13:20:00,52.88,52.89,52.84,52.84,23470.0,43.3678,43.376,43.335,43.335,23470.0
2017-08-31 13:30:00,52.84,52.86,52.84,52.86,16384.0,43.335,43.3514,43.335,43.3514,16384.0
2017-08-31 13:40:00,52.85,52.88,52.84,52.87,43583.0,43.3432,43.3678,43.335,43.3596,43583.0
2017-08-31 13:50:00,52.87,52.94,52.87,52.94,33607.0,43.3596,43.417,43.3596,43.417,33607.0
2017-08-31 14:00:00,52.93,52.94,52.86,52.91,88600.0,43.4088,43.417,43.3514,43.3924,88600.0
2017-08-31 14:10:00,52.91,52.92,52.85,52.86,68808.0,43.3924,43.4006,43.3432,43.3514,68808.0
2017-08-31 14:20:00,52.85,52.87,52.84,52.86,35150.0,43.3432,43.3596,43.335,43.3514,35150.0
2017-08-31 14:30:00,52.86,52.88,52.81,52.88,79309.0,43.3514,43.3678,43.3104,43.3678,79309.0
2017-08-31 14:40:00,52.88,52.91,52.87,52.88,32361.0,43.3678,43.3924,43.3596,43.3678,32361.0
2017-08-31 14:50:00,52.88,52.9,52.88,52.9,42040.0,43.3678,43.3842,43.3678,43.3842,42040.0
2017-08-31 15:00:00,52.9,52.9,52.82,52.82,37666.0,43.3842,43.3842,43.3186,43.3186,37666.0
2017-08-31 15:10:00,52.82,52.82,52.79,52.8,40551.0,43.3186,43.3186,43.294,43.3022,40551.0
2017-08-31 15:20:00,52.8,52.82,52.79,52.81,61525.0,43.3022,43.3186,43.294,43.3104,61525.0
2017-08-31 15:30:00,52.81,52.88,52.81,52.84,80769.0,43.3104,43.3678,43.3104,43.335,80769.0
2017-08-31 15:40:00,52.85,52.87,52.77,52.77,77188.0,43.3432,43.3596,43.2776,43.2776,77188.0
2017-08-31 15:50:00,52.77,52.78,52.63,52.67,591345.0,43.2776,43.2858,43.1628,43.1956,591345.0
2017-09-01 09:30:00,52.95,52.99,52.77,52.99,43799.0,43.4252,43.458,43.2776,43.458,43799.0
2017-09-01 09:40:00,52.98,53.14,52.98,53.12,47043.0,43.4498,43.581,43.4498,43.5646,47043.0
2017-09-01 09:50:00,53.1,53.1,53.02,53.04,29324.0,43.5482,43.5482,43.4826,43.499,29324.0
2017-09-01 10:00:00,53.04,53.06,52.95,52.95,42029.0,43.499,43.5154,43.4252,43.4252,42029.0
2017-09-01 10:10:00,52.95,52.96,52.79,52.81,27972.0,43.4252,43.4334,43.294,43.3104,27972.0
2017-09-01 10:20:00,52.82,52.83,52.71,52.82,36448.0,43.3186,43.3268,43.2284,43.3186,36448.0
2017-09-01 10:30:00,52.82,52.88,52.8,52.85,26403.0,43.3186,43.3678,43.3022,43.3432,26403.0
2017-09-01 10:40:00,52.85,52.86,52.77,52.82,29329.0,43.3432,43.3514,43.2776,43.3186,29329.0
2017-09-01 10:50:00,52.83,52.91,52.83,52.9,33424.0,43.3268,43.3924,43.3268,43.3842,33424.0
2017-09-01 11:00:00,52.89,52.95,52.88,52.95,21947.0,43.376,43.4252,43.3678,43.4252,21947.0
2017-09-01 11:10:00,52.95,53.0,52.91,52.95,31937.0,43.4252,43.4662,43.3924,43.4252,31937.0
2017-09-01 11:20:00,52.94,52.96,52.85,52.86,30059.0,43.417,43.4334,43.3432,43.3514,30059.0
2017-09-01 11:30:00,52.85,52.9,52.84,52.88,20543.0,43.3432,43.3842,43.335,43.3678,20543.0
2017-09-01 11:40:00,52.88,52.93,52.86,52.91,20186.0,43.3678,43.4088,43.3514,43.3924,20186.0
2017-09-01 11:50:00,52.91,52.93,52.89,52.92,19865.0,43.3924,43.4088,43.376,43.4006,19865.0
2017-09-01 12:00:00,52.93,52.93,52.89,52.9,16968.0,43.4088,43.4088,43.376,43.3842,16968.0
2017-09-01 12:10:00,52.89,52.9,52.87,52.88,11197.0,43.376,43.3842,43.3596,43.3678,11197.0
2017-09-01 12:20:00,52.88,52.88,52.85,52.87,22013.0,43.3678,43.3678,43.3432,43.3596,22013.0
2017-09-01 12:30:00,52.86,52.89,52.86,52.89,12519.0,43.3514,43.376,43.3514,43.376,12519.0
2017-09-01 12:40:00,52.89,52.89,52.86,52.87,19624.0,43.376,43.376,43.3514,43.3596,19624.0
2017-09-01 12:50:00,52.87,52.89,52.86,52.88,16928.0,43.3596,43.376,43.3514,43.3678,16928.0
2017-09-01 13:00:00,52.88,52.94,52.88,52.93,17130.0,43.3678,43.417,43.3678,43.4088,17130.0
2017-09-01 13:10:00,52.92,52.99,52.91,52.98,17819.0,43.4006,43.458,43.3924,43.4498,17819.0
2017-09-01 13:20:00,52.98,53.01,52.96,53.01,14642.0,43.4498,43.4744,43.4334,43.4744,14642.0
2017-09-01 13:30:00,53.01,53.03,52.99,53.02,25348.0,43.4744,43.4908,43.458,43.4826,25348.0
2017-09-01 13:40:00,53.01,53.03,53.0,53.02,17531.0,43.4744,43.4908,43.4662,43.4826,17531.0
2017-09-01 13:50:00,53.03,53.03,52.93,52.95,37023.0,43.4908,43.4908,43.4088,43.4252,37023.0
2017-09-01 14:00:00,52.95,52.98,52.93,52.95,20718.0,43.4252,43.4498,43.4088,43.4252,20718.0
2017-09-01 14:10:00,52.96,52.97,52.92,52.96,23110.0,43.4334,43.4416,43.4006,43.4334,23110.0
2017-09-01 14:20:00,52.96,52.98,52.94,52.96,19565.0,43.4334,43.4498,43.417,43.4334,19565.0
2017-09-01 14:30:00,52.97,53.02,52.96,53.02,19714.0,43.4416,43.4826,43.4334,43.4826,19714.0
2017-09-01 14:40:00,53.02,53.06,53.02,53.05,17109.0,43.4826,43.5154,43.4826,43.5072,17109.0
2017-09-01 14:50:00,53.05,53.08,53.04,53.04,34747.0,43.5072,43.5318,43.499,43.499,34747.0
2017-09-01 15:00:00,53.04,53.06,53.02,53.03,32428.0,43.499,43.5154,43.4826,43.4908,32428.0
2017-09-01 15:10:00,53.03,53.05,53.02,53.04,26442.0,43.4908,43.5072,43.4826,43.499,26442.0
2017-09-01 15:20:00,53.04,53.09,53.04,53.09,41120.0,43.499,43.54,43.499,43.54,41120.0
2017-09-01 15:30:00,53.09,53.09,53.03,53.07,39820.0,43.54,43.54,43.4908,43.5236,39820.0
2017-09-01 15:40:00,53.07,53.08,52.96,53.0,63902.0,43.5236,43.5318,43.4334,43.4662,63902.0
2017-09-01 15:50:00,53.0,53.01,52.96,52.97,160544.0,43.4662,43.4744,43.4334,43.4416,160544.0
2017-09-05 09:30:00,52.97,53.02,52.87,53.0,60800.0,43.4416,43.4826,43.3596,43.4662,60800.0
2017-09-05 09:40:00,53.0,53.24,53.0,53.1,56317.0,43.4662,43.663,43.4662,43.5482,56317.0
2017-09-05 09:50:00,53.11,53.16,52.94,53.13,61330.0,43.5564,43.5974,43.417,43.5728,61330.0
2017-09-05 10:00:00,53.14,53.14,52.94,53.06,44122.0,43.581,43.581,43.417,43.5154,44122.0
2017-09-05 10:10:00,53.07,53.07,52.99,53.03,34284.0,43.5236,43.5236,43.458,43.4908,34284.0
2017-09-05 10:20:00,53.04,53.07,53.0,53.06,27777.0,43.499,43.5236,43.4662,43.5154,27777.0
2017-09-05 10:30:00,53.07,53.2,53.05,53.15,40919.0,43.5236,43.6302,43.5072,43.5892,40919.0
2017-09-05 10:40:00,53.15,53.18,53.13,53.18,30027.0,43.5892,43.6138,43.5728,43.6138,30027.0
2017-09-05 10:50:00,53.17,53.17,52.95,53.08,57888.0,43.6056,43.6056,43.4252,43.5318,57888.0
2017-09-05 11:00:00,53.07,53.21,53.03,53.17,32950.0,43.5236,43.6384,43.4908,43.6056,32950.0
2017-09-05 11:10:00,53.17,53.2,53.0,53.01,72724.0,43.6056,43.6302,43.4662,43.4744,72724.0
2017-09-05 11:20:00,52.99,53.08,52.96,53.0,57311.0,43.458,43.5318,43.4334,43.4662,57311.0
2017-09-05 11:30:00,53.0,53.15,52.99,53.14,35208.0,43.4662,43.5892,43.458,43.581,35208.0
2017-09-05 11:40:00,53.14,53.19,53.1,53.13,25355.0,43.581,43.622,43.5482,43.5728,25355.0
2017-09-05 11:50:00,53.13,53.17,53.12,53.13,23112.0,43.5728,43.6056,43.5646,43.5728,23112.0
2017-09-05 12:00:00,53.12,53.12,53.0,53.03,29917.0,43.5646,43.5646,43.4662,43.4908,29917.0
2017-09-05 12:10:00,53.04,53.05,52.98,53.04,22143.0,43.499,43.5072,43.4498,43.499,22143.0
2017-09-05 12:20:00,53.04,53.06,53.01,53.01,22170.0,43.499,43.5154,43.4744,43.4744,22170.0
2017-09-05 12:30:00,53.0,53.0,52.93,52.93,32329.0,43.4662,43.4662,43.4088,43.4088,32329.0
2017-09-05 12:40:00,52.92,52.94,52.83,52.86,25965.0,43.4006,43.417,43.3268,43.3514,25965.0
2017-09-05 12:50:00,52.86,52.87,52.79,52.84,49123.0,43.3514,43.3596,43.294,43.335,49123.0
2017-09-05 13:00:00,52.83,52.83,52.77,52.79,40920.0,43.3268,43.3268,43.2776,43.294,40920.0
2017-09-05 13:10:00,52.8,52.84,52.75,52.84,34839.0,43.3022,43.335,43.2612,43.335,34839.0
2017-09-05 13:20:00,52.84,52.88,52.82,52.85,19480.0,43.335,43.3678,43.3186,43.3432,19480.0
2017-09-05 13:30:00,52.85,52.85,52.79,52.82,29025.0,43.3432,43.3432,43.294,43.3186,29025.0
2017-09-05 13:40:00,52.82,52.89,52.81,52.81,19116.0,43.3186,43.376,43.3104,43.3104,19116.0
2017-09-05 13:50:00,52.81,52.89,52.79,52.89,22135.0,43.3104,43.376,43.294,43.376,22135.0
2017-09-05 14:00:00,52.89,52.94,52.87,52.9,29872.0,43.376,43.417,43.3596,43.3842,29872.0
2017-09-05 14:10:00,52.91,52.95,52.9,52.94,28507.0,43.3924,43.4252,43.3842,43.417,28507.0
2017-09-05 14:20:00,52.95,53.01,52.94,52.98,38026.0,43.4252,43.4744,43.417,43.4498,38026.0
2017-09-05 14:30:00,52.98,52.99,52.96,52.98,17219.0,43.4498,43.458,43.4334,43.4498,17219.0
2017-09-05 14:40:00,52.98,53.0,52.91,52.92,39861.0,43.4498,43.4662,43.3924,43.4006,39861.0
2017-09-05 14:50:00,52.91,52.95,52.89,52.94,33545.0,43.3924,43.4252,43.376,43.417,33545.0
2017-09-05 15:00:00,52.94,52.97,52.91,52.94,33009.0,43.417,43.4416,43.3924,43.417,33009.0
2017-09-05 15:10:00,52.94,53.03,52.93,53.01,32895.0,43.417,43.4908,43.4088,43.4744,32895.0
2017-09-05 15:20:00,53.01,53.03,52.95,53.02,68227.0,43.4744,43.4908,43.4252,43.4826,68227.0
2017-09-05 15:30:00,53.03,53.06,52.98,52.98,69462.0,43.4908,43.5154,43.4498,43.4498,69462.0
2017-09-05 15:40:00,52.98,52.99,52.87,52.98,88020.0,43.4498,43.458,43.3596,43.4498,88020.0
2017-09-05 15:50:00,52.98,53.05,52.95,53.03,179270.0,43.4498,43.5072,43.4252,43.4908,179270.0
2017-09-06 09:30:00,53.05,53.1,52.7,52.94,57900.0,43.5072,43.5482,43.2202,43.417,57900.0
2017-09-06 09:40:00,52.97,53.0,52.84,52.84,56508.0,43.4416,43.4662,43.335,43.335,56508.0
2017-09-06 09:50:00,52.83,52.83,52.71,52.74,45666.0,43.3268,43.3268,43.2284,43.253,45666.0
2017-09-06 10:00:00,52.74,52.79,52.67,52.76,72397.0,43.253,43.294,43.1956,43.2694,72397.0
2017-09-06 10:10:00,52.77,52.89,52.76,52.86,24753.0,43.2776,43.376,43.2694,43.3514,24753.0
2017-09-06 10:20:00,52.86,52.88,52.79,52.8,51437.0,43.3514,43.3678,43.294,43.3022,51437.0
2017-09-06 10:30:00,52.8,52.81,52.75,52.8,31367.0,43.3022,43.3104,43.2612,43.3022,31367.0
2017-09-06 10:40:00,52.8,52.82,52.73,52.81,48412.0,43.3022,43.3186,43.2448,43.3104,48412.0
2017-09-06 10:50:00,52.8,52.87,52.8,52.87,34727.0,43.3022,43.3596,43.3022,43.3596,34727.0
2017-09-06 11:00:00,52.87,52.93,52.84,52.93,40907.0,43.3596,43.4088,43.335,43.4088,40907.0
2017-09-06 11:10:00,52.93,52.97,52.91,52.92,29194.0,43.4088,43.4416,43.3924,43.4006,29194.0
2017-09-06 11:20:00,52.92,52.97,52.91,52.97,25162.0,43.4006,43.4416,43.3924,43.4416,25162.0
2017-09-06 11:30:00,52.97,52.99,52.91,52.91,26822.0,43.4416,43.458,43.3924,43.3924,26822.0
2017-09-06 11:40:00,52.91,52.95,52.89,52.94,23481.0,43.3924,43.4252,43.376,43.417,23481.0
2017-09-06 11:50:00,52.94,52.94,52.87,52.91,32531.0,43.417,43.417,43.3596,43.3924,32531.0
2017-09-06 12:00:00,52.91,52.92,52.81,52.82,34576.0,43.3924,43.4006,43.3104,43.3186,34576.0
2017-09-06 12:10:00,52.82,52.89,52.81,52.89,38580.0,43.3186,43.376,43.3104,43.376,38580.0
2017-09-06 12:20:00,52.89,52.9,52.8,52.84,27531.0,43.376,43.3842,43.3022,43.335,27531.0
2017-09-06 12:30:00,52.85,52.85,52.82,52.83,21480.0,43.3432,43.3432,43.3186,43.3268,21480.0
2017-09-06 12:40:00,52.82,52.87,52.82,52.86,26966.0,43.3186,43.3596,43.3186,43.3514,26966.0
2017-09-06 12:50:00,52.85,52.89,52.83,52.87,25551.0,43.3432,43.376,43.3268,43.3596,25551.0
2017-09-06 13:00:00,52.86,52.86,52.82,52.85,21017.0,43.3514,43.3514,43.3186,43.3432,21017.0
2017-09-06 13:10:00,52.85,52.86,52.76,52.79,44290.0,43.3432,43.3514,43.2694,43.294,44290.0
2017-09-06 13:20:00,52.79,52.82,52.74,52.76,28056.0,43.294,43.3186,43.253,43.2694,28056.0
2017-09-06 13:30:00,52.77,52.81,52.77,52.8,22522.0,43.2776,43.3104,43.2776,43.3022,22522.0
2017-09-06 13:40:00,52.8,52.82,52.75,52.75,29265.0,43.3022,43.3186,43.2612,43.2612,29265.0
2017-09-06 13:50:00,52.75,52.76,52.68,52.69,31433.0,43.2612,43.2694,43.2038,43.212,31433.0
2017-09-06 14:00:00,52.7,52.79,52.69,52.78,17844.0,43.2202,43.294,43.212,43.2858,17844.0
2017-09-06 14:10:00,52.78,52.8,52.71,52.77,30011.0,43.2858,43.3022,43.2284,43.2776,30011.0
2017-09-06 14:20:00,52.78,52.81,52.74,52.78,27603.0,43.2858,43.3104,43.253,43.2858,27603.0
2017-09-06 14:30:00,52.78,52.82,52.76,52.81,30173.0,43.2858,43.3186,43.2694,43.3104,30173.0
2017-09-06 14:40:00,52.8,52.81,52.77,52.79,29436.0,43.3022,43.3104,43.2776,43.294,29436.0
2017-09-06 14:50:00,52.8,52.85,52.79,52.84,41302.0,43.3022,43.3432,43.294,43.335,41302.0
2017-09-06 15:00:00,52.85,52.88,52.84,52.86,55526.0,43.3432,43.3678,43.335,43.3514,55526.0
2017-09-06 15:10:00,52.85,52.88,52.82,52.88,51141.0,43.3432,43.3678,43.3186,43.3678,51141.0
2017-09-06 15:20:00,52.88,52.99,52.87,52.98,66430.0,43.3678,43.458,43.3596,43.4498,66430.0
2017-09-06 15:30:00,52.98,52.99,52.86,52.89,88554.0,43.4498,43.458,43.3514,43.376,88554.0
2017-09-06 15:40:00,52.9,52.92,52.8,52.82,108244.0,43.3842,43.4006,43.3022,43.3186,108244.0
2017-09-06 15:50:00,52.82,52.92,52.81,52.89,235155.0,43.3186,43.4006,43.3104,43.376,235155.0
2017-09-07 09:30:00,52.92,53.06,52.81,52.98,37390.0,43.4006,43.5154,43.3104,43.4498,37390.0
2017-09-07 09:40:00,52.97,52.98,52.66,52.66,73413.0,43.4416,43.4498,43.1874,43.1874,73413.0
2017-09-07 09:50:00,52.68,52.72,52.58,52.71,56991.0,43.2038,43.2366,43.1218,43.2284,56991.0
2017-09-07 10:00:00,52.7,52.74,52.64,52.72,68501.0,43.2202,43.253,43.171,43.2366,68501.0
2017-09-07 10:10:00,52.72,52.72,52.53,52.63,86693.0,43.2366,43.2366,43.0808,43.1628,86693.0
2017-09-07 10:20:00,52.64,52.71,52.58,52.61,44744.0,43.171,43.2284,43.1218,43.1464,44744.0
2017-09-07 10:30:00,52.61,52.68,52.6,52.65,28158.0,43.1464,43.2038,43.1382,43.1792,28158.0
2017-09-07 10:40:00,52.66,52.71,52.62,52.71,38825.0,43.1874,43.2284,43.1546,43.2284,38825.0
2017-09-07 10:50:00,52.71,52.73,52.68,52.71,39951.0,43.2284,43.2448,43.2038,43.2284,39951.0
2017-09-07 11:00:00,52.7,52.78,52.61,52.71,258680.0,43.2202,43.2858,43.1464,43.2284,258680.0
2017-09-07 11:10:00,52.72,52.78,52.64,52.75,80175.0,43.2366,43.2858,43.171,43.2612,80175.0
2017-09-07 11:20:00,52.76,52.78,52.68,52.69,43107.0,43.2694,43.2858,43.2038,43.212,43107.0
2017-09-07 11:30:00,52.69,52.76,52.69,52.76,26923.0,43.212,43.2694,43.212,43.2694,26923.0
2017-09-07 11:40:00,52.75,52.76,52.67,52.68,37022.0,43.2612,43.2694,43.1956,43.2038,37022.0
2017-09-07 11:50:00,52.69,52.77,52.67,52.74,33531.0,43.212,43.2776,43.1956,43.253,33531.0
2017-09-07 12:00:00,52.74,52.74,52.67,52.7,22749.0,43.253,43.253,43.1956,43.2202,22749.0
2017-09-07 12:10:00,52.7,52.79,52.69,52.79,30992.0,43.2202,43.294,43.212,43.294,30992.0
2017-09-07 12:20:00,52.79,52.79,52.7,52.73,22073.0,43.294,43.294,43.2202,43.2448,22073.0
2017-09-07 12:30:00,52.73,52.8,52.72,52.77,28685.0,43.2448,43.3022,43.2366,43.2776,28685.0
2017-09-07 12:40:00,52.77,52.96,52.76,52.9,53855.0,43.2776,43.4334,43.2694,43.3842,53855.0
2017-09-07 12:50:00,52.9,52.91,52.88,52.9,24792.0,43.3842,43.3924,43.3678,43.3842,24792.0
2017-09-07 13:00:00,52.89,52.93,52.88,52.91,18423.0,43.376,43.4088,43.3678,43.3924,18423.0
2017-09-07 13:10:00,52.9,52.97,52.89,52.92,19602.0,43.3842,43.4416,43.376,43.4006,19602.0
2017-09-07 13:20:00,52.92,52.97,52.91,52.95,26687.0,43.4006,43.4416,43.3924,43.4252,26687.0
2017-09-07 13:30:00,52.95,52.99,52.92,52.98,26399.0,43.4252,43.458,43.4006,43.4498,26399.0
2017-09-07 13:40:00,52.98,53.03,52.98,53.02,18234.0,43.4498,43.4908,43.4498,43.4826,18234.0
2017-09-07 13:50:00,53.02,53.02,52.98,52.98,28413.0,43.4826,43.4826,43.4498,43.4498,28413.0
2017-09-07 14:00:00,52.98,53.06,52.97,53.05,45278.0,43.4498,43.5154,43.4416,43.5072,45278.0
2017-09-07 14:10:00,53.05,53.08,53.0,53.01,31355.0,43.5072,43.5318,43.4662,43.4744,31355.0
2017-09-07 14:20:00,53.01,53.04,52.96,52.97,103250.0,43.4744,43.499,43.4334,43.4416,103250.0
2017-09-07 14:30:00,52.97,53.02,52.93,53.02,43931.0,43.4416,43.4826,43.4088,43.4826,43931.0
2017-09-07 14:40:00,53.02,53.07,53.01,53.06,43102.0,43.4826,43.5236,43.4744,43.5154,43102.0
2017-09-07 14:50:00,53.06,53.17,53.02,53.16,48258.0,43.5154,43.6056,43.4826,43.5974,48258.0
2017-09-07 15:00:00,53.16,53.18,53.08,53.18,59418.0,43.5974,43.6138,43.5318,43.6138,59418.0
2017-09-07 15:10:00,53.17,53.21,53.13,53.2,62537.0,43.6056,43.6384,43.5728,43.6302,62537.0
2017-09-07 15:20:00,53.2,53.22,53.14,53.22,74665.0,43.6302,43.6466,43.581,43.6466,74665.0
2017-09-07 15:30:00,53.22,53.22,53.12,53.16,112641.0,43.6466,43.6466,43.5646,43.5974,112641.0
2017-09-07 15:40:00,53.16,53.16,53.08,53.15,154798.0,43.5974,43.5974,43.5318,43.5892,154798.0
2017-09-07 15:50:00,53.15,53.16,53.09,53.12,232049.0,43.5892,43.5974,43.54,43.5646,232049.0
2017-09-08 09:30:00,52.84,52.98,52.71,52.91,42075.0,43.335,43.4498,43.2284,43.3924,42075.0
2017-09-08 09:40:00,52.91,53.03,52.87,52.96,31174.0,43.3924,43.4908,43.3596,43.4334,31174.0
2017-09-08 09:50:00,52.98,53.1,52.97,53.1,19848.0,43.4498,43.5482,43.4416,43.5482,19848.0
2017-09-08 10:00:00,53.11,53.15,53.08,53.09,26780.0,43.5564,43.5892,43.5318,43.54,26780.0
2017-09-08 10:10:00,53.08,53.11,53.06,53.06,27285.0,43.5318,43.5564,43.5154,43.5154,27285.0
2017-09-08 10:20:00,53.06,53.06,52.92,52.93,27677.0,43.5154,43.5154,43.4006,43.4088,27677.0
2017-09-08 10:30:00,52.92,53.07,52.91,53.03,30429.0,43.4006,43.5236,43.3924,43.4908,30429.0
2017-09-08 10:40:00,53.03,53.05,52.95,52.95,27957.0,43.4908,43.5072,43.4252,43.4252,27957.0
2017-09-08 10:50:00,52.95,53.01,52.88,52.97,29889.0,43.4252,43.4744,43.3678,43.4416,29889.0
2017-09-08 11:00:00,52.98,53.05,52.97,53.01,26626.0,43.4498,43.5072,43.4416,43.4744,26626.0
2017-09-08 11:10:00,53.01,53.02,52.98,52.99,21056.0,43.4744,43.4826,43.4498,43.458,21056.0
2017-09-08 11:20:00,53.0,53.01,52.94,52.98,19588.0,43.4662,43.4744,43.417,43.4498,19588.0
2017-09-08 11:30:00,52.98,53.01,52.96,52.98,22766.0,43.4498,43.4744,43.4334,43.4498,22766.0
2017-09-08 11:40:00,52.98,52.99,52.91,52.91,27933.0,43.4498,43.458,43.3924,43.3924,27933.0
2017-09-08 11:50:00,52.91,52.92,52.81,52.82,31874.0,43.3924,43.4006,43.3104,43.3186,31874.0
2017-09-08 12:00:00,52.82,52.83,52.65,52.66,41479.0,43.3186,43.3268,43.1792,43.1874,41479.0
2017-09-08 12:10:00,52.66,52.7,52.59,52.69,56652.0,43.1874,43.2202,43.13,43.212,56652.0
2017-09-08 12:20:00,52.68,52.72,52.68,52.71,25388.0,43.2038,43.2366,43.2038,43.2284,25388.0
2017-09-08 12:30:00,52.71,52.73,52.68,52.69,25993.0,43.2284,43.2448,43.2038,43.212,25993.0
2017-09-08 12:40:00,52.68,52.68,52.56,52.56,45186.0,43.2038,43.2038,43.1054,43.1054,45186.0
2017-09-08 12:50:00,52.57,52.63,52.55,52.62,12947.0,43.1136,43.1628,43.0972,43.1546,12947.0
2017-09-08 13:00:00,52.62,52.67,52.62,52.66,13429.0,43.1546,43.1956,43.1546,43.1874,13429.0
2017-09-08 13:10:00,52.67,52.69,52.65,52.67,26993.0,43.1956,43.212,43.1792,43.1956,26993.0
2017-09-08 13:20:00,52.67,52.71,52.66,52.68,21385.0,43.1956,43.2284,43.1874,43.2038,21385.0
2017-09-08 13:30:00,52.68,52.71,52.65,52.7,19837.0,43.2038,43.2284,43.1792,43.2202,19837.0
2017-09-08 13:40:00,52.7,52.71,52.67,52.69,14315.0,43.2202,43.2284,43.1956,43.212,14315.0
2017-09-08 13:50:00,52.68,52.69,52.65,52.69,26646.0,43.2038,43.212,43.1792,43.212,26646.0
2017-09-08 14:00:00,52.69,52.69,52.66,52.66,20859.0,43.212,43.212,43.1874,43.1874,20859.0
2017-09-08 14:10:00,52.67,52.72,52.66,52.71,25215.0,43.1956,43.2366,43.1874,43.2284,25215.0
2017-09-08 14:20:00,52.72,52.76,52.72,52.76,15994.0,43.2366,43.2694,43.2366,43.2694,15994.0
2017-09-08 14:30:00,52.76,52.84,52.75,52.81,28605.0,43.2694,43.335,43.2612,43.3104,28605.0
2017-09-08 14:40:00,52.81,52.83,52.79,52.81,27956.0,43.3104,43.3268,43.294,43.3104,27956.0
2017-09-08 14:50:00,52.82,52.91,52.81,52.9,33694.0,43.3186,43.3924,43.3104,43.3842,33694.0
2017-09-08 15:00:00,52.89,52.91,52.87,52.9,43215.0,43.376,43.3924,43.3596,43.3842,43215.0
2017-09-08 15:10:00,52.91,52.93,52.86,52.87,37548.0,43.3924,43.4088,43.3514,43.3596,37548.0
2017-09-08 15:20:00,52.87,52.94,52.87,52.93,36998.0,43.3596,43.417,43.3596,43.4088,36998.0
2017-09-08 15:30:00,52.93,52.97,52.9,52.97,54529.0,43.4088,43.4416,43.3842,43.4416,54529.0
2017-09-08 15:40:00,52.97,53.02,52.95,52.98,74997.0,43.4416,43.4826,43.4252,43.4498,74997.0
2017-09-08 15:50:00,52.97,52.98,52.9,52.93,148636.0,43.4416,43.4498,43.3842,43.4088,148636.0
2017-09-11 09:30:00,53.11,53.15,52.91,53.07,46344.0,43.5564,43.5892,43.3924,43.5236,46344.0
2017-09-11 09:40:00,53.08,53.22,53.08,53.16,31804.0,43.5318,43.6466,43.5318,43.5974,31804.0
2017-09-11 09:50:00,53.17,53.23,52.99,52.99,33399.0,43.6056,43.6548,43.458,43.458,33399.0
2017-09-11 10:00:00,53.01,53.13,53.01,53.12,23355.0,43.4744,43.5728,43.4744,43.5646,23355.0
2017-09-11 10:10:00,53.11,53.17,53.09,53.17,23895.0,43.5564,43.6056,43.54,43.6056,23895.0
2017-09-11 10:20:00,53.16,53.19,53.13,53.17,24976.0,43.5974,43.622,43.5728,43.6056,24976.0
2017-09-11 10:30:00,53.16,53.22,53.15,53.15,18886.0,43.5974,43.6466,43.5892,43.5892,18886.0
2017-09-11 10:40:00,53.13,53.17,53.11,53.15,17053.0,43.5728,43.6056,43.5564,43.5892,17053.0
2017-09-11 10:50:00,53.16,53.22,53.13,53.22,19497.0,43.5974,43.6466,43.5728,43.6466,19497.0
2017-09-11 11:00:00,53.22,53.23,53.2,53.22,23859.0,43.6466,43.6548,43.6302,43.6466,23859.0
2017-09-11 11:10:00,53.22,53.24,53.17,53.21,17874.0,43.6466,43.663,43.6056,43.6384,17874.0
2017-09-11 11:20:00,53.21,53.21,53.14,53.15,20606.0,43.6384,43.6384,43.581,43.5892,20606.0
2017-09-11 11:30:00,53.16,53.19,53.14,53.16,15472.0,43.5974,43.622,43.581,43.5974,15472.0
2017-09-11 11:40:00,53.15,53.19,53.13,53.19,22007.0,43.5892,43.622,43.5728,43.622,22007.0
2017-09-11 11:50:00,53.18,53.19,53.16,53.17,18166.0,43.6138,43.622,43.5974,43.6056,18166.0
2017-09-11 12:00:00,53.17,53.19,53.15,53.15,13619.0,43.6056,43.622,43.5892,43.5892,13619.0
2017-09-11 12:10:00,53.15,53.16,53.12,53.15,24932.0,43.5892,43.5974,43.5646,43.5892,24932.0
2017-09-11 12:20:00,53.15,53.17,53.12,53.16,19390.0,43.5892,43.6056,43.5646,43.5974,19390.0
2017-09-11 12:30:00,53.17,53.22,53.14,53.21,35102.0,43.6056,43.6466,43.581,43.6384,35102.0
2017-09-11 12:40:00,53.21,53.24,53.17,53.17,20223.0,43.6384,43.663,43.6056,43.6056,20223.0
2017-09-11 12:50:00,53.18,53.2,53.16,53.17,14857.0,43.6138,43.6302,43.5974,43.6056,14857.0
2017-09-11 13:00:00,53.17,53.2,53.17,53.19,22011.0,43.6056,43.6302,43.6056,43.622,22011.0
2017-09-11 13:10:00,53.2,53.21,53.18,53.19,12507.0,43.6302,43.6384,43.6138,43.622,12507.0
2017-09-11 13:20:00,53.19,53.2,53.17,53.2,17079.0,43.622,43.6302,43.6056,43.6302,17079.0
2017-09-11 13:30:00,53.19,53.21,53.17,53.18,17073.0,43.622,43.6384,43.6056,43.6138,17073.0
2017-09-11 13:40:00,53.19,53.22,53.18,53.21,22074.0,43.622,43.6466,43.6138,43.6384,22074.0
2017-09-11 13:50:00,53.21,53.23,53.21,53.22,12661.0,43.6384,43.6548,43.6384,43.6466,12661.0
2017-09-11 14:00:00,53.21,53.23,53.18,53.21,32005.0,43.6384,43.6548,43.6138,43.6384,32005.0
2017-09-11 14:10:00,53.21,53.23,53.21,53.21,20673.0,43.6384,43.6548,43.6384,43.6384,20673.0
2017-09-11 14:20:00,53.21,53.25,53.2,53.24,24301.0,43.6384,43.6712,43.6302,43.663,24301.0
2017-09-11 14:30:00,53.24,53.26,53.22,53.23,36018.0,43.663,43.6794,43.6466,43.6548,36018.0
2017-09-11 14:40:00,53.23,53.27,53.22,53.26,19826.0,43.6548,43.6876,43.6466,43.6794,19826.0
2017-09-11 14:50:00,53.27,53.27,53.2,53.21,26900.0,43.6876,43.6876,43.6302,43.6384,26900.0
2017-09-11 15:00:00,53.2,53.22,53.14,53.19,47489.0,43.6302,43.6466,43.581,43.622,47489.0
2017-09-11 15:10:00,53.19,53.22,53.18,53.21,33337.0,43.622,43.6466,43.6138,43.6384,33337.0
2017-09-11 15:20:00,53.21,53.23,53.2,53.22,45057.0,43.6384,43.6548,43.6302,43.6466,45057.0
2017-09-11 15:30:00,53.22,53.31,53.22,53.3,62100.0,43.6466,43.7204,43.6466,43.7122,62100.0
2017-09-11 15:40:00,53.3,53.31,53.25,53.27,59695.0,43.7122,43.7204,43.6712,43.6876,59695.0
2017-09-11 15:50:00,53.28,53.29,53.25,53.28,108750.0,43.6958,43.704,43.6712,43.6958,108750.0
2017-09-12 09:30:00,53.35,53.36,53.2,53.33,61104.0,43.7533,43.7615,43.6302,43.7369,61104.0
2017-09-12 09:40:00,53.32,53.36,53.26,53.29,44990.0,43.7286,43.7615,43.6794,43.704,44990.0
2017-09-12 09:50:00,53.29,53.31,53.19,53.2,56964.0,43.704,43.7204,43.622,43.6302,56964.0
2017-09-12 10:00:00,53.21,53.21,53.04,53.12,68728.0,43.6384,43.6384,43.499,43.5646,68728.0
2017-09-12 10:10:00,53.12,53.19,53.09,53.13,64856.0,43.5646,43.622,43.54,43.5728,64856.0
2017-09-12 10:20:00,53.13,53.16,53.07,53.1,52452.0,43.5728,43.5974,43.5236,43.5482,52452.0
2017-09-12 10:30:00,53.1,53.15,53.08,53.14,45702.0,43.5482,43.5892,43.5318,43.581,45702.0
2017-09-12 10:40:00,53.14,53.15,53.07,53.08,55051.0,43.581,43.5892,43.5236,43.5318,55051.0
2017-09-12 10:50:00,53.08,53.15,53.07,53.12,34964.0,43.5318,43.5892,43.5236,43.5646,34964.0
2017-09-12 11:00:00,53.12,53.15,53.07,53.1,30669.0,43.5646,43.5892,43.5236,43.5482,30669.0
2017-09-12 11:10:00,53.09,53.12,53.04,53.09,50168.0,43.54,43.5646,43.499,43.54,50168.0
2017-09-12 11:20:00,53.09,53.14,53.05,53.11,33459.0,43.54,43.581,43.5072,43.5564,33459.0
2017-09-12 11:30:00,53.11,53.17,53.11,53.14,45351.0,43.5564,43.6056,43.5564,43.581,45351.0
2017-09-12 11:40:00,53.15,53.19,53.14,53.19,25940.0,43.5892,43.622,43.581,43.622,25940.0
2017-09-12 11:50:00,53.18,53.18,53.08,53.15,55975.0,43.6138,43.6138,43.5318,43.5892,55975.0
2017-09-12 12:00:00,53.15,53.18,53.12,53.15,52099.0,43.5892,43.6138,43.5646,43.5892,52099.0
2017-09-12 12:10:00,53.15,53.15,53.11,53.15,42145.0,43.5892,43.5892,43.5564,43.5892,42145.0
2017-09-12 12:20:00,53.14,53.21,53.14,53.2,29856.0,43.581,43.6384,43.581,43.6302,29856.0
2017-09-12 12:30:00,53.2,53.21,53.17,53.18,15985.0,43.6302,43.6384,43.6056,43.6138,15985.0
2017-09-12 12:40:00,53.18,53.24,53.15,53.24,169664.0,43.6138,43.663,43.5892,43.663,169664.0
2017-09-12 12:50:00,53.23,53.23,53.17,53.19,31445.0,43.6548,43.6548,43.6056,43.622,31445.0
2017-09-12 13:00:00,53.18,53.19,53.15,53.19,27901.0,43.6138,43.622,43.5892,43.622,27901.0
2017-09-12 13:10:00,53.19,53.2,53.17,53.18,18408.0,43.622,43.6302,43.6056,43.6138,18408.0
2017-09-12 13:20:00,53.18,53.19,53.17,53.18,29178.0,43.6138,43.622,43.6056,43.6138,29178.0
2017-09-12 13:30:00,53.18,53.19,53.04,53.05,68705.0,43.6138,43.622,43.499,43.5072,68705.0
2017-09-12 13:40:00,53.06,53.09,53.05,53.08,37243.0,43.5154,43.54,43.5072,43.5318,37243.0
2017-09-12 13:50:00,53.08,53.1,53.0,53.02,61161.0,43.5318,43.5482,43.4662,43.4826,61161.0
2017-09-12 14:00:00,53.02,53.02,52.8,52.91,103624.0,43.4826,43.4826,43.3022,43.3924,103624.0
2017-09-12 14:10:00,52.91,52.91,52.86,52.87,43096.0,43.3924,43.3924,43.3514,43.3596,43096.0
2017-09-12 14:20:00,52.88,52.97,52.86,52.94,60581.0,43.3678,43.4416,43.3514,43.417,60581.0
2017-09-12 14:30:00,52.94,52.94,52.88,52.92,55385.0,43.417,43.417,43.3678,43.4006,55385.0
2017-09-12 14:40:00,52.93,52.97,52.91,52.91,74257.0,43.4088,43.4416,43.3924,43.3924,74257.0
2017-09-12 14:50:00,52.91,52.93,52.86,52.88,64746.0,43.3924,43.4088,43.3514,43.3678,64746.0
2017-09-12 15:00:00,52.88,52.88,52.82,52.83,48103.0,43.3678,43.3678,43.3186,43.3268,48103.0
2017-09-12 15:10:00,52.82,52.84,52.79,52.83,72458.0,43.3186,43.335,43.294,43.3268,72458.0
2017-09-12 15:20:00,52.83,52.86,52.82,52.85,75710.0,43.3268,43.3514,43.3186,43.3432,75710.0
2017-09-12 15:30:00,52.84,52.86,52.83,52.85,90896.0,43.335,43.3514,43.3268,43.3432,90896.0
2017-09-12 15:40:00,52.85,52.85,52.78,52.81,116308.0,43.3432,43.3432,43.2858,43.3104,116308.0
2017-09-12 15:50:00,52.82,52.87,52.8,52.86,289370.0,43.3186,43.3596,43.3022,43.3514,289370.0
2017-09-13 09:30:00,52.94,53.16,52.85,53.13,63875.0,43.417,43.5974,43.3432,43.5728,63875.0
2017-09-13 09:40:00,53.13,53.15,53.02,53.02,46635.0,43.5728,43.5892,43.4826,43.4826,46635.0
2017-09-13 09:50:00,53.04,53.08,53.01,53.03,37395.0,43.499,43.5318,43.4744,43.4908,37395.0
2017-09-13 10:00:00,53.04,53.15,53.01,53.08,59299.0,43.499,43.5892,43.4744,43.5318,59299.0
2017-09-13 10:10:00,53.09,53.14,53.06,53.09,37427.0,43.54,43.581,43.5154,43.54,37427.0
2017-09-13 10:20:00,53.08,53.17,53.06,53.13,37958.0,43.5318,43.6056,43.5154,43.5728,37958.0
2017-09-13 10:30:00,53.13,53.19,53.1,53.14,44227.0,43.5728,43.622,43.5482,43.581,44227.0
2017-09-13 10:40:00,53.14,53.2,53.13,53.2,46621.0,43.581,43.6302,43.5728,43.6302,46621.0
2017-09-13 10:50:00,53.19,53.3,53.19,53.2,81673.0,43.622,43.7122,43.622,43.6302,81673.0
2017-09-13 11:00:00,53.2,53.27,53.17,53.18,138515.0,43.6302,43.6876,43.6056,43.6138,138515.0
2017-09-13 11:10:00,53.19,53.28,53.15,53.28,39044.0,43.622,43.6958,43.5892,43.6958,39044.0
2017-09-13 11:20:00,53.28,53.29,53.22,53.25,27324.0,43.6958,43.704,43.6466,43.6712,27324.0
2017-09-13 11:30:00,53.25,53.36,53.25,53.33,44756.0,43.6712,43.7615,43.6712,43.7369,44756.0
2017-09-13 11:40:00,53.33,53.37,53.31,53.37,23051.0,43.7369,43.7697,43.7204,43.7697,23051.0
2017-09-13 11:50:00,53.37,53.5,53.37,53.5,57851.0,43.7697,43.8763,43.7697,43.8763,57851.0
2017-09-13 12:00:00,53.5,53.52,53.46,53.51,28624.0,43.8763,43.8927,43.8435,43.8845,28624.0
2017-09-13 12:10:00,53.52,53.59,53.45,53.59,48293.0,43.8927,43.9501,43.8353,43.9501,48293.0
2017-09-13 12:20:00,53.59,53.6,53.54,53.54,27344.0,43.9501,43.9583,43.9091,43.9091,27344.0
2017-09-13 12:30:00,53.55,53.57,53.52,53.57,16117.0,43.9173,43.9337,43.8927,43.9337,16117.0
2017-09-13 12:40:00,53.58,53.69,53.57,53.69,102115.0,43.9419,44.0321,43.9337,44.0321,102115.0
2017-09-13 12:50:00,53.7,53.72,53.65,53.72,28498.0,44.0403,44.0567,43.9993,44.0567,28498.0
2017-09-13 13:00:00,53.72,53.73,53.62,53.73,40525.0,44.0567,44.0649,43.9747,44.0649,40525.0
2017-09-13 13:10:00,53.73,53.8,53.71,53.79,38831.0,44.0649,44.1223,44.0485,44.1141,38831.0
2017-09-13 13:20:00,53.79,53.82,53.76,53.79,31878.0,44.1141,44.1387,44.0895,44.1141,31878.0
2017-09-13 13:30:00,53.79,53.8,53.74,53.76,31853.0,44.1141,44.1223,44.0731,44.0895,31853.0
2017-09-13 13:40:00,53.76,53.79,53.74,53.79,19235.0,44.0895,44.1141,44.0731,44.1141,19235.0
2017-09-13 13:50:00,53.79,53.79,53.74,53.77,26904.0,44.1141,44.1141,44.0731,44.0977,26904.0
2017-09-13 14:00:00,53.77,53.78,53.72,53.77,27411.0,44.0977,44.1059,44.0567,44.0977,27411.0
2017-09-13 14:10:00,53.77,53.79,53.72,53.73,30004.0,44.0977,44.1141,44.0567,44.0649,30004.0
2017-09-13 14:20:00,53.73,53.74,53.67,53.7,33659.0,44.0649,44.0731,44.0157,44.0403,33659.0
2017-09-13 14:30:00,53.7,53.74,53.7,53.74,31644.0,44.0403,44.0731,44.0403,44.0731,31644.0
2017-09-13 14:40:00,53.73,53.76,53.72,53.76,42925.0,44.0649,44.0895,44.0567,44.0895,42925.0
2017-09-13 14:50:00,53.76,53.76,53.7,53.72,43135.0,44.0895,44.0895,44.0403,44.0567,43135.0
2017-09-13 15:00:00,53.73,53.73,53.61,53.63,55858.0,44.0649,44.0649,43.9665,43.9829,55858.0
2017-09-13 15:10:00,53.62,53.65,53.6,53.61,164797.0,43.9747,43.9993,43.9583,43.9665,164797.0
2017-09-13 15:20:00,53.61,53.64,53.56,53.59,49595.0,43.9665,43.9911,43.9255,43.9501,49595.0
2017-09-13 15:30:00,53.6,53.61,53.58,53.59,71672.0,43.9583,43.9665,43.9419,43.9501,71672.0
2017-09-13 15:40:00,53.6,53.6,53.51,53.51,107851.0,43.9583,43.9583,43.8845,43.8845,107851.0
2017-09-13 15:50:00,53.52,53.53,53.45,53.5,255368.0,43.8927,43.9009,43.8353,43.8763,255368.0
2017-09-14 09:30:00,53.33,53.42,53.09,53.09,49936.0,43.7369,43.8107,43.54,43.54,49936.0
2017-09-14 09:40:00,53.06,53.09,52.57,52.65,320665.0,43.5154,43.54,43.1136,43.1792,320665.0
2017-09-14 09:50:00,52.66,52.68,52.18,52.26,387452.0,43.1874,43.2038,42.7937,42.8593,387452.0
2017-09-14 10:00:00,52.27,52.61,52.26,52.46,176837.0,42.8675,43.1464,42.8593,43.0233,176837.0
2017-09-14 10:10:00,52.46,52.54,52.32,52.53,63927.0,43.0233,43.089,42.9085,43.0808,63927.0
2017-09-14 10:20:00,52.54,52.65,52.54,52.58,48717.0,43.089,43.1792,43.089,43.1218,48717.0
2017-09-14 10:30:00,52.58,52.64,52.51,52.6,40400.0,43.1218,43.171,43.0644,43.1382,40400.0
2017-09-14 10:40:00,52.6,52.61,52.38,52.42,53024.0,43.1382,43.1464,42.9577,42.9905,53024.0
2017-09-14 10:50:00,52.42,52.59,52.34,52.53,145292.0,42.9905,43.13,42.9249,43.0808,145292.0
2017-09-14 11:00:00,52.53,52.73,52.51,52.72,91713.0,43.0808,43.2448,43.0644,43.2366,91713.0
2017-09-14 11:10:00,52.73,52.95,52.72,52.88,89372.0,43.2448,43.4252,43.2366,43.3678,89372.0
2017-09-14 11:20:00,52.88,52.96,52.86,52.92,80506.0,43.3678,43.4334,43.3514,43.4006,80506.0
2017-09-14 11:30:00,52.92,52.95,52.87,52.94,57350.0,43.4006,43.4252,43.3596,43.417,57350.0
2017-09-14 11:40:00,52.94,53.0,52.93,52.97,55566.0,43.417,43.4662,43.4088,43.4416,55566.0
2017-09-14 11:50:00,52.97,53.0,52.91,53.0,54507.0,43.4416,43.4662,43.3924,43.4662,54507.0
2017-09-14 12:00:00,53.0,53.01,52.9,52.95,66272.0,43.4662,43.4744,43.3842,43.4252,66272.0
2017-09-14 12:10:00,52.95,53.0,52.88,52.98,62831.0,43.4252,43.4662,43.3678,43.4498,62831.0
2017-09-14 12:20:00,52.98,52.98,52.88,52.92,36255.0,43.4498,43.4498,43.3678,43.4006,36255.0
2017-09-14 12:30:00,52.91,52.94,52.85,52.85,31189.0,43.3924,43.417,43.3432,43.3432,31189.0
2017-09-14 12:40:00,52.85,52.89,52.81,52.81,35298.0,43.3432,43.376,43.3104,43.3104,35298.0
2017-09-14 12:50:00,52.81,52.82,52.74,52.76,41827.0,43.3104,43.3186,43.253,43.2694,41827.0
2017-09-14 13:00:00,52.77,52.81,52.75,52.75,50485.0,43.2776,43.3104,43.2612,43.2612,50485.0
2017-09-14 13:10:00,52.75,52.78,52.75,52.77,36713.0,43.2612,43.2858,43.2612,43.2776,36713.0
2017-09-14 13:20:00,52.78,52.84,52.77,52.84,44559.0,43.2858,43.335,43.2776,43.335,44559.0
2017-09-14 13:30:00,52.84,52.87,52.82,52.83,16221.0,43.335,43.3596,43.3186,43.3268,16221.0
2017-09-14 13:40:00,52.83,52.85,52.81,52.82,17879.0,43.3268,43.3432,43.3104,43.3186,17879.0
2017-09-14 13:50:00,52.82,52.86,52.8,52.83,40691.0,43.3186,43.3514,43.3022,43.3268,40691.0
2017-09-14 14:00:00,52.83,52.93,52.82,52.91,32805.0,43.3268,43.4088,43.3186,43.3924,32805.0
2017-09-14 14:10:00,52.92,53.01,52.91,52.99,29189.0,43.4006,43.4744,43.3924,43.458,29189.0
2017-09-14 14:20:00,52.98,53.06,52.98,52.99,33036.0,43.4498,43.5154,43.4498,43.458,33036.0
2017-09-14 14:30:00,52.99,53.06,52.98,53.03,33509.0,43.458,43.5154,43.4498,43.4908,33509.0
2017-09-14 14:40:00,53.04,53.08,53.03,53.03,30418.0,43.499,43.5318,43.4908,43.4908,30418.0
2017-09-14 14:50:00,53.03,53.03,52.95,52.96,30875.0,43.4908,43.4908,43.4252,43.4334,30875.0
2017-09-14 15:00:00,52.96,52.97,52.79,52.79,92989.0,43.4334,43.4416,43.294,43.294,92989.0
2017-09-14 15:10:00,52.79,52.81,52.71,52.77,78983.0,43.294,43.3104,43.2284,43.2776,78983.0
2017-09-14 15:20:00,52.77,52.81,52.75,52.79,51816.0,43.2776,43.3104,43.2612,43.294,51816.0
2017-09-14 15:30:00,52.79,52.8,52.73,52.79,117580.0,43.294,43.3022,43.2448,43.294,117580.0
2017-09-14 15:40:00,52.79,52.87,52.78,52.86,92040.0,43.294,43.3596,43.2858,43.3514,92040.0
2017-09-14 15:50:00,52.87,52.87,52.6,52.68,414347.0,43.3596,43.3596,43.1382,43.2038,414347.0
2017-09-15 09:30:00,52.77,52.78,52.61,52.71,516724.0,43.2776,43.2858,43.1464,43.2284,516724.0
2017-09-15 09:40:00,52.72,53.05,52.68,53.05,68984.0,43.2366,43.5072,43.2038,43.5072,68984.0
2017-09-15 09:50:00,53.05,53.15,52.98,53.0,45222.0,43.5072,43.5892,43.4498,43.4662,45222.0
2017-09-15 10:00:00,52.99,53.03,52.92,52.93,32943.0,43.458,43.4908,43.4006,43.4088,32943.0
2017-09-15 10:10:00,52.94,53.04,52.91,53.0,37650.0,43.417,43.499,43.3924,43.4662,37650.0
2017-09-15 10:20:00,52.99,53.07,52.97,53.03,38170.0,43.458,43.5236,43.4416,43.4908,38170.0
2017-09-15 10:30:00,53.04,53.15,53.04,53.1,45728.0,43.499,43.5892,43.499,43.5482,45728.0
2017-09-15 10:40:00,53.1,53.11,52.91,53.04,62755.0,43.5482,43.5564,43.3924,43.499,62755.0
2017-09-15 10:50:00,53.04,53.04,52.92,52.93,33515.0,43.499,43.499,43.4006,43.4088,33515.0
2017-09-15 11:00:00,52.92,53.0,52.91,52.98,32440.0,43.4006,43.4662,43.3924,43.4498,32440.0
2017-09-15 11:10:00,52.99,53.06,52.99,53.05,28600.0,43.458,43.5154,43.458,43.5072,28600.0
2017-09-15 11:20:00,53.05,53.08,53.0,53.04,33353.0,43.5072,43.5318,43.4662,43.499,33353.0
2017-09-15 11:30:00,53.04,53.07,53.02,53.03,27078.0,43.499,43.5236,43.4826,43.4908,27078.0
2017-09-15 11:40:00,53.04,53.15,53.04,53.14,42078.0,43.499,43.5892,43.499,43.581,42078.0
2017-09-15 11:50:00,53.15,53.24,53.14,53.23,40173.0,43.5892,43.663,43.581,43.6548,40173.0
2017-09-15 12:00:00,53.23,53.29,53.21,53.29,33245.0,43.6548,43.704,43.6384,43.704,33245.0
2017-09-15 12:10:00,53.29,53.36,53.26,53.36,41098.0,43.704,43.7615,43.6794,43.7615,41098.0
2017-09-15 12:20:00,53.36,53.36,53.28,53.34,35331.0,43.7615,43.7615,43.6958,43.7451,35331.0
2017-09-15 12:30:00,53.33,53.34,53.3,53.31,25727.0,43.7369,43.7451,43.7122,43.7204,25727.0
2017-09-15 12:40:00,53.31,53.34,53.28,53.29,27292.0,43.7204,43.7451,43.6958,43.704,27292.0
2017-09-15 12:50:00,53.29,53.29,53.23,53.27,30824.0,43.704,43.704,43.6548,43.6876,30824.0
2017-09-15 13:00:00,53.27,53.32,53.27,53.3,19130.0,43.6876,43.7286,43.6876,43.7122,19130.0
2017-09-15 13:10:00,53.3,53.31,53.27,53.29,25710.0,43.7122,43.7204,43.6876,43.704,25710.0
2017-09-15 13:20:00,53.29,53.33,53.27,53.31,47075.0,43.704,43.7369,43.6876,43.7204,47075.0
2017-09-15 13:30:00,53.32,53.34,53.31,53.33,19267.0,43.7286,43.7451,43.7204,43.7369,19267.0
2017-09-15 13:40:00,53.32,53.38,53.32,53.35,50500.0,43.7286,43.7779,43.7286,43.7533,50500.0
2017-09-15 13:50:00,53.35,53.36,53.31,53.33,52667.0,43.7533,43.7615,43.7204,43.7369,52667.0
2017-09-15 14:00:00,53.33,53.38,53.33,53.37,159660.0,43.7369,43.7779,43.7369,43.7697,159660.0
2017-09-15 14:10:00,53.37,53.39,53.33,53.39,116074.0,43.7697,43.7861,43.7369,43.7861,116074.0
2017-09-15 14:20:00,53.38,53.42,53.37,53.41,24310.0,43.7779,43.8107,43.7697,43.8025,24310.0
2017-09-15 14:30:00,53.41,53.52,53.41,53.52,78289.0,43.8025,43.8927,43.8025,43.8927,78289.0
2017-09-15 14:40:00,53.52,53.63,53.5,53.6,102069.0,43.8927,43.9829,43.8763,43.9583,102069.0
2017-09-15 14:50:00,53.6,53.64,53.53,53.55,70349.0,43.9583,43.9911,43.9009,43.9173,70349.0
2017-09-15 15:00:00,53.54,53.55,53.49,53.5,94028.0,43.9091,43.9173,43.8681,43.8763,94028.0
2017-09-15 15:10:00,53.5,53.5,53.47,53.5,54413.0,43.8763,43.8763,43.8517,43.8763,54413.0
2017-09-15 15:20:00,53.5,53.52,53.49,53.52,50547.0,43.8763,43.8927,43.8681,43.8927,50547.0
2017-09-15 15:30:00,53.51,53.57,53.51,53.56,95754.0,43.8845,43.9337,43.8845,43.9255,95754.0
2017-09-15 15:40:00,53.57,53.57,53.54,53.55,136208.0,43.9337,43.9337,43.9091,43.9173,136208.0
2017-09-15 15:50:00,53.55,53.66,53.47,53.65,498631.0,43.9173,44.0075,43.8517,43.9993,498631.0
2017-09-18 09:30:00,53.55,53.97,53.5,53.93,56393.0,43.9173,44.2617,43.8763,44.2289,56393.0
2017-09-18 09:40:00,53.93,53.98,53.72,53.88,90820.0,44.2289,44.2699,44.0567,44.1879,90820.0
2017-09-18 09:50:00,53.87,53.94,53.86,53.93,45017.0,44.1797,44.2371,44.1715,44.2289,45017.0
2017-09-18 10:00:00,53.91,53.92,53.85,53.88,106228.0,44.2125,44.2207,44.1633,44.1879,106228.0
2017-09-18 10:10:00,53.89,53.91,53.73,53.73,69434.0,44.1961,44.2125,44.0649,44.0649,69434.0
2017-09-18 10:20:00,53.73,53.76,53.68,53.76,32301.0,44.0649,44.0895,44.0239,44.0895,32301.0
2017-09-18 10:30:00,53.76,53.81,53.65,53.66,44807.0,44.0895,44.1305,43.9993,44.0075,44807.0
2017-09-18 10:40:00,53.66,53.71,53.64,53.68,25702.0,44.0075,44.0485,43.9911,44.0239,25702.0
2017-09-18 10:50:00,53.7,53.77,53.69,53.72,69599.0,44.0403,44.0977,44.0321,44.0567,69599.0
2017-09-18 11:00:00,53.72,53.75,53.65,53.71,66811.0,44.0567,44.0813,43.9993,44.0485,66811.0
2017-09-18 11:10:00,53.7,53.7,53.62,53.69,37141.0,44.0403,44.0403,43.9747,44.0321,37141.0
2017-09-18 11:20:00,53.69,53.74,53.67,53.72,41451.0,44.0321,44.0731,44.0157,44.0567,41451.0
2017-09-18 11:30:00,53.72,53.72,53.57,53.57,91375.0,44.0567,44.0567,43.9337,43.9337,91375.0
2017-09-18 11:40:00,53.58,53.59,53.42,53.54,112326.0,43.9419,43.9501,43.8107,43.9091,112326.0
2017-09-18 11:50:00,53.53,53.62,53.53,53.62,46438.0,43.9009,43.9747,43.9009,43.9747,46438.0
2017-09-18 12:00:00,53.62,53.63,53.59,53.6,29975.0,43.9747,43.9829,43.9501,43.9583,29975.0
2017-09-18 12:10:00,53.6,53.69,53.6,53.69,38408.0,43.9583,44.0321,43.9583,44.0321,38408.0
2017-09-18 12:20:00,53.68,53.68,53.63,53.67,17752.0,44.0239,44.0239,43.9829,44.0157,17752.0
2017-09-18 12:30:00,53.68,53.68,53.64,53.66,27914.0,44.0239,44.0239,43.9911,44.0075,27914.0
2017-09-18 12:40:00,53.66,53.71,53.65,53.67,31098.0,44.0075,44.0485,43.9993,44.0157,31098.0
2017-09-18 12:50:00,53.67,53.68,53.62,53.62,23837.0,44.0157,44.0239,43.9747,43.9747,23837.0
2017-09-18 13:00:00,53.63,53.66,53.62,53.65,12810.0,43.9829,44.0075,43.9747,43.9993,12810.0
2017-09-18 13:10:00,53.64,53.69,53.64,53.68,25786.0,43.9911,44.0321,43.9911,44.0239,25786.0
2017-09-18 13:20:00,53.68,53.68,53.65,53.66,20421.0,44.0239,44.0239,43.9993,44.0075,20421.0
2017-09-18 13:30:00,53.65,53.67,53.61,53.61,26373.0,43.9993,44.0157,43.9665,43.9665,26373.0
2017-09-18 13:40:00,53.61,53.66,53.61,53.65,22907.0,43.9665,44.0075,43.9665,43.9993,22907.0
2017-09-18 13:50:00,53.66,53.67,53.64,53.66,25830.0,44.0075,44.0157,43.9911,44.0075,25830.0
2017-09-18 14:00:00,53.66,53.71,53.66,53.66,64341.0,44.0075,44.0485,44.0075,44.0075,64341.0
2017-09-18 14:10:00,53.66,53.67,53.62,53.65,54151.0,44.0075,44.0157,43.9747,43.9993,54151.0
2017-09-18 14:20:00,53.65,53.69,53.64,53.67,49722.0,43.9993,44.0321,43.9911,44.0157,49722.0
2017-09-18 14:30:00,53.68,53.69,53.66,53.69,17743.0,44.0239,44.0321,44.0075,44.0321,17743.0
2017-09-18 14:40:00,53.7,53.75,53.69,53.73,50266.0,44.0403,44.0813,44.0321,44.0649,50266.0
2017-09-18 14:50:00,53.73,53.75,53.72,53.74,36169.0,44.0649,44.0813,44.0567,44.0731,36169.0
2017-09-18 15:00:00,53.75,53.76,53.73,53.75,72443.0,44.0813,44.0895,44.0649,44.0813,72443.0
2017-09-18 15:10:00,53.75,53.81,53.74,53.81,69027.0,44.0813,44.1305,44.0731,44.1305,69027.0
2017-09-18 15:20:00,53.81,53.91,53.8,53.9,129390.0,44.1305,44.2125,44.1223,44.2043,129390.0
2017-09-18 15:30:00,53.9,53.91,53.89,53.9,91553.0,44.2043,44.2125,44.1961,44.2043,91553.0
2017-09-18 15:40:00,53.9,53.92,53.78,53.8,99989.0,44.2043,44.2207,44.1059,44.1223,99989.0
2017-09-18 15:50:00,53.8,53.96,53.8,53.92,299019.0,44.1223,44.2535,44.1223,44.2207,299019.0
2017-09-19 09:30:00,53.91,53.94,53.82,53.88,64687.0,44.2125,44.2371,44.1387,44.1879,64687.0
2017-09-19 09:40:00,53.9,53.97,53.88,53.94,71746.0,44.2043,44.2617,44.1879,44.2371,71746.0
2017-09-19 09:50:00,53.93,53.95,53.87,53.92,24011.0,44.2289,44.2453,44.1797,44.2207,24011.0
2017-09-19 10:00:00,53.92,53.97,53.87,53.88,40906.0,44.2207,44.2617,44.1797,44.1879,40906.0
2017-09-19 10:10:00,53.87,53.96,53.87,53.92,35714.0,44.1797,44.2535,44.1797,44.2207,35714.0
2017-09-19 10:20:00,53.92,54.06,53.87,54.02,135398.0,44.2207,44.3355,44.1797,44.3027,135398.0
2017-09-19 10:30:00,54.02,54.16,54.01,54.16,65709.0,44.3027,44.4175,44.2945,44.4175,65709.0
2017-09-19 10:40:00,54.15,54.16,54.09,54.11,44566.0,44.4093,44.4175,44.3601,44.3765,44566.0
2017-09-19 10:50:00,54.12,54.18,54.1,54.14,55269.0,44.3847,44.434,44.3683,44.4011,55269.0
2017-09-19 11:00:00,54.14,54.16,54.12,54.13,40950.0,44.4011,44.4175,44.3847,44.3929,40950.0
2017-09-19 11:10:00,54.13,54.15,54.12,54.13,28765.0,44.3929,44.4093,44.3847,44.3929,28765.0
2017-09-19 11:20:00,54.13,54.14,54.03,54.11,41373.0,44.3929,44.4011,44.3109,44.3765,41373.0
2017-09-19 11:30:00,54.11,54.13,54.08,54.09,36418.0,44.3765,44.3929,44.3519,44.3601,36418.0
2017-09-19 11:40:00,54.09,54.12,54.07,54.1,37488.0,44.3601,44.3847,44.3437,44.3683,37488.0
2017-09-19 11:50:00,54.1,54.12,54.09,54.12,22651.0,44.3683,44.3847,44.3601,44.3847,22651.0
2017-09-19 12:00:00,54.11,54.13,54.08,54.1,28006.0,44.3765,44.3929,44.3519,44.3683,28006.0
2017-09-19 12:10:00,54.11,54.13,54.09,54.1,26212.0,44.3765,44.3929,44.3601,44.3683,26212.0
2017-09-19 12:20:00,54.1,54.13,54.1,54.13,30664.0,44.3683,44.3929,44.3683,44.3929,30664.0
2017-09-19 12:30:00,54.13,54.13,54.09,54.11,25478.0,44.3929,44.3929,44.3601,44.3765,25478.0
2017-09-19 12:40:00,54.11,54.14,54.09,54.14,32464.0,44.3765,44.4011,44.3601,44.4011,32464.0
2017-09-19 12:50:00,54.14,54.2,54.13,54.17,36623.0,44.4011,44.4504,44.3929,44.4257,36623.0
2017-09-19 13:00:00,54.16,54.22,54.16,54.22,26490.0,44.4175,44.4668,44.4175,44.4668,26490.0
2017-09-19 13:10:00,54.22,54.24,54.19,54.24,24863.0,44.4668,44.4832,44.4422,44.4832,24863.0
2017-09-19 13:20:00,54.23,54.31,54.22,54.29,59736.0,44.475,44.5406,44.4668,44.5242,59736.0
2017-09-19 13:30:00,54.29,54.29,54.14,54.16,39701.0,44.5242,44.5242,44.4011,44.4175,39701.0
2017-09-19 13:40:00,54.16,54.16,54.08,54.08,51377.0,44.4175,44.4175,44.3519,44.3519,51377.0
2017-09-19 13:50:00,54.07,54.1,54.04,54.07,35265.0,44.3437,44.3683,44.3191,44.3437,35265.0
2017-09-19 14:00:00,54.06,54.08,54.04,54.06,38106.0,44.3355,44.3519,44.3191,44.3355,38106.0
2017-09-19 14:10:00,54.06,54.06,53.99,54.03,36380.0,44.3355,44.3355,44.2781,44.3109,36380.0
2017-09-19 14:20:00,54.03,54.07,54.02,54.07,34427.0,44.3109,44.3437,44.3027,44.3437,34427.0
2017-09-19 14:30:00,54.07,54.07,54.04,54.04,33524.0,44.3437,44.3437,44.3191,44.3191,33524.0
2017-09-19 14:40:00,54.04,54.06,54.03,54.05,21562.0,44.3191,44.3355,44.3109,44.3273,21562.0
2017-09-19 14:50:00,54.05,54.06,54.03,54.04,24257.0,44.3273,44.3355,44.3109,44.3191,24257.0
2017-09-19 15:00:00,54.03,54.04,53.9,53.9,43722.0,44.3109,44.3191,44.2043,44.2043,43722.0
2017-09-19 15:10:00,53.91,54.01,53.9,54.0,49844.0,44.2125,44.2945,44.2043,44.2863,49844.0
2017-09-19 15:20:00,54.0,54.03,53.97,54.02,80454.0,44.2863,44.3109,44.2617,44.3027,80454.0
2017-09-19 15:30:00,54.02,54.03,54.0,54.01,42458.0,44.3027,44.3109,44.2863,44.2945,42458.0
2017-09-19 15:40:00,54.01,54.01,53.92,53.93,98945.0,44.2945,44.2945,44.2207,44.2289,98945.0
2017-09-19 15:50:00,53.94,53.95,53.86,53.93,156070.0,44.2371,44.2453,44.1715,44.2289,156070.0
2017-09-20 09:30:00,54.26,54.26,53.98,54.11,87598.0,44.4996,44.4996,44.2699,44.3765,87598.0
2017-09-20 09:40:00,54.11,54.34,54.1,54.23,123652.0,44.3765,44.5652,44.3683,44.475,123652.0
2017-09-20 09:50:00,54.23,54.26,54.19,54.26,55039.0,44.475,44.4996,44.4422,44.4996,55039.0
2017-09-20 10:00:00,54.26,54.28,54.22,54.24,54226.0,44.4996,44.516,44.4668,44.4832,54226.0
2017-09-20 10:10:00,54.24,54.32,54.22,54.3,43865.0,44.4832,44.5488,44.4668,44.5324,43865.0
2017-09-20 10:20:00,54.31,54.32,54.27,54.29,80556.0,44.5406,44.5488,44.5078,44.5242,80556.0
2017-09-20 10:30:00,54.3,54.32,54.29,54.31,46945.0,44.5324,44.5488,44.5242,44.5406,46945.0
2017-09-20 10:40:00,54.3,54.31,54.28,54.28,35992.0,44.5324,44.5406,44.516,44.516,35992.0
2017-09-20 10:50:00,54.28,54.31,54.25,54.28,31173.0,44.516,44.5406,44.4914,44.516,31173.0
2017-09-20 11:00:00,54.29,54.31,54.24,54.27,34188.0,44.5242,44.5406,44.4832,44.5078,34188.0
2017-09-20 11:10:00,54.27,54.29,54.22,54.23,35840.0,44.5078,44.5242,44.4668,44.475,35840.0
2017-09-20 11:20:00,54.24,54.27,54.23,54.25,33514.0,44.4832,44.5078,44.475,44.4914,33514.0
2017-09-20 11:30:00,54.25,54.28,54.25,54.26,32265.0,44.4914,44.516,44.4914,44.4996,32265.0
2017-09-20 11:40:00,54.27,54.27,54.21,54.22,21654.0,44.5078,44.5078,44.4586,44.4668,21654.0
2017-09-20 11:50:00,54.21,54.28,54.2,54.25,40490.0,44.4586,44.516,44.4504,44.4914,40490.0
2017-09-20 12:00:00,54.25,54.25,54.17,54.17,16488.0,44.4914,44.4914,44.4257,44.4257,16488.0
2017-09-20 12:10:00,54.18,54.26,54.17,54.23,21792.0,44.434,44.4996,44.4257,44.475,21792.0
2017-09-20 12:20:00,54.24,54.25,54.23,54.25,11197.0,44.4832,44.4914,44.475,44.4914,11197.0
2017-09-20 12:30:00,54.24,54.25,54.21,54.24,16606.0,44.4832,44.4914,44.4586,44.4832,16606.0
2017-09-20 12:40:00,54.24,54.25,54.23,54.23,13194.0,44.4832,44.4914,44.475,44.475,13194.0
2017-09-20 12:50:00,54.23,54.25,54.23,54.23,15455.0,44.475,44.4914,44.475,44.475,15455.0
2017-09-20 13:00:00,54.23,54.24,54.21,54.22,25991.0,44.475,44.4832,44.4586,44.4668,25991.0
2017-09-20 13:10:00,54.22,54.23,54.16,54.16,10337.0,44.4668,44.475,44.4175,44.4175,10337.0
2017-09-20 13:20:00,54.16,54.23,54.15,54.22,15917.0,44.4175,44.475,44.4093,44.4668,15917.0
2017-09-20 13:30:00,54.23,54.33,54.22,54.31,53360.0,44.475,44.557,44.4668,44.5406,53360.0
2017-09-20 13:40:00,54.3,54.3,54.19,54.19,21498.0,44.5324,44.5324,44.4422,44.4422,21498.0
2017-09-20 13:50:00,54.2,54.25,54.18,54.21,35612.0,44.4504,44.4914,44.434,44.4586,35612.0
2017-09-20 14:00:00,54.2,54.2,54.05,54.1,53180.0,44.4504,44.4504,44.3273,44.3683,53180.0
2017-09-20 14:10:00,54.1,54.1,54.05,54.05,46685.0,44.3683,44.3683,44.3273,44.3273,46685.0
2017-09-20 14:20:00,54.05,54.06,53.93,53.97,77170.0,44.3273,44.3355,44.2289,44.2617,77170.0
2017-09-20 14:30:00,53.98,53.99,53.92,53.94,39505.0,44.2699,44.2781,44.2207,44.2371,39505.0
2017-09-20 14:40:00,53.95,54.01,53.9,53.99,72788.0,44.2453,44.2945,44.2043,44.2781,72788.0
2017-09-20 14:50:00,54.0,54.1,53.98,54.08,40835.0,44.2863,44.3683,44.2699,44.3519,40835.0
2017-09-20 15:00:00,54.08,54.1,54.06,54.07,33595.0,44.3519,44.3683,44.3355,44.3437,33595.0
2017-09-20 15:10:00,54.08,54.19,54.07,54.14,74466.0,44.3519,44.4422,44.3437,44.4011,74466.0
2017-09-20 15:20:00,54.14,54.17,54.13,54.17,37614.0,44.4011,44.4257,44.3929,44.4257,37614.0
2017-09-20 15:30:00,54.17,54.22,54.15,54.21,69657.0,44.4257,44.4668,44.4093,44.4586,69657.0
2017-09-20 15:40:00,54.21,54.41,54.17,54.41,223173.0,44.4586,44.6226,44.4257,44.6226,223173.0
2017-09-20 15:50:00,54.41,54.46,54.37,54.41,403678.0,44.6226,44.6636,44.5898,44.6226,403678.0
2017-09-21 09:30:00,54.37,54.41,54.08,54.08,60925.0,44.5898,44.6226,44.3519,44.3519,60925.0
2017-09-21 09:40:00,54.09,54.17,54.02,54.04,49246.0,44.3601,44.4257,44.3027,44.3191,49246.0
2017-09-21 09:50:00,54.06,54.25,54.06,54.13,59773.0,44.3355,44.4914,44.3355,44.3929,59773.0
2017-09-21 10:00:00,54.14,54.15,54.03,54.14,48203.0,44.4011,44.4093,44.3109,44.4011,48203.0
2017-09-21 10:10:00,54.14,54.18,54.12,54.18,27274.0,44.4011,44.434,44.3847,44.434,27274.0
2017-09-21 10:20:00,54.19,54.2,54.16,54.2,27934.0,44.4422,44.4504,44.4175,44.4504,27934.0
2017-09-21 10:30:00,54.19,54.37,54.19,54.35,35813.0,44.4422,44.5898,44.4422,44.5734,35813.0
2017-09-21 10:40:00,54.36,54.39,54.3,54.3,34009.0,44.5816,44.6062,44.5324,44.5324,34009.0
2017-09-21 10:50:00,54.3,54.33,54.28,54.32,29324.0,44.5324,44.557,44.516,44.5488,29324.0
2017-09-21 11:00:00,54.32,54.37,54.29,54.3,30843.0,44.5488,44.5898,44.5242,44.5324,30843.0
2017-09-21 11:10:00,54.3,54.32,54.25,54.27,30775.0,44.5324,44.5488,44.4914,44.5078,30775.0
2017-09-21 11:20:00,54.27,54.27,54.15,54.2,76680.0,44.5078,44.5078,44.4093,44.4504,76680.0
2017-09-21 11:30:00,54.2,54.25,54.19,54.24,33197.0,44.4504,44.4914,44.4422,44.4832,33197.0
2017-09-21 11:40:00,54.25,54.32,54.23,54.28,69960.0,44.4914,44.5488,44.475,44.516,69960.0
2017-09-21 11:50:00,54.27,54.27,54.22,54.25,34320.0,44.5078,44.5078,44.4668,44.4914,34320.0
2017-09-21 12:00:00,54.25,54.28,54.23,54.28,30347.0,44.4914,44.516,44.475,44.516,30347.0
2017-09-21 12:10:00,54.28,54.32,54.25,54.25,23198.0,44.516,44.5488,44.4914,44.4914,23198.0
2017-09-21 12:20:00,54.25,54.31,54.25,54.28,20801.0,44.4914,44.5406,44.4914,44.516,20801.0
2017-09-21 12:30:00,54.29,54.29,54.23,54.24,16573.0,44.5242,44.5242,44.475,44.4832,16573.0
2017-09-21 12:40:00,54.25,54.25,54.19,54.21,13239.0,44.4914,44.4914,44.4422,44.4586,13239.0
2017-09-21 12:50:00,54.21,54.22,54.14,54.16,23404.0,44.4586,44.4668,44.4011,44.4175,23404.0
2017-09-21 13:00:00,54.17,54.17,54.12,54.12,21471.0,44.4257,44.4257,44.3847,44.3847,21471.0
2017-09-21 13:10:00,54.14,54.14,54.1,54.1,14528.0,44.4011,44.4011,44.3683,44.3683,14528.0
2017-09-21 13:20:00,54.09,54.09,54.04,54.09,33565.0,44.3601,44.3601,44.3191,44.3601,33565.0
2017-09-21 13:30:00,54.08,54.09,53.95,53.97,41337.0,44.3519,44.3601,44.2453,44.2617,41337.0
2017-09-21 13:40:00,53.97,53.98,53.93,53.94,18103.0,44.2617,44.2699,44.2289,44.2371,18103.0
2017-09-21 13:50:00,53.93,53.94,53.88,53.89,29919.0,44.2289,44.2371,44.1879,44.1961,29919.0
2017-09-21 14:00:00,53.89,53.9,53.82,53.82,44475.0,44.1961,44.2043,44.1387,44.1387,44475.0
2017-09-21 14:10:00,53.82,53.84,53.79,53.83,39849.0,44.1387,44.1551,44.1141,44.1469,39849.0
2017-09-21 14:20:00,53.83,53.87,53.82,53.83,32637.0,44.1469,44.1797,44.1387,44.1469,32637.0
2017-09-21 14:30:00,53.83,53.83,53.79,53.83,29368.0,44.1469,44.1469,44.1141,44.1469,29368.0
2017-09-21 14:40:00,53.83,53.86,53.82,53.84,25202.0,44.1469,44.1715,44.1387,44.1551,25202.0
2017-09-21 14:50:00,53.84,53.98,53.83,53.98,43055.0,44.1551,44.2699,44.1469,44.2699,43055.0
2017-09-21 15:00:00,53.98,54.08,53.95,54.04,46377.0,44.2699,44.3519,44.2453,44.3191,46377.0
2017-09-21 15:10:00,54.04,54.06,54.0,54.03,38021.0,44.3191,44.3355,44.2863,44.3109,38021.0
2017-09-21 15:20:00,54.03,54.04,54.0,54.02,51260.0,44.3109,44.3191,44.2863,44.3027,51260.0
2017-09-21 15:30:00,54.02,54.02,53.94,53.95,54990.0,44.3027,44.3027,44.2371,44.2453,54990.0
2017-09-21 15:40:00,53.95,53.96,53.89,53.92,87617.0,44.2453,44.2535,44.1961,44.2207,87617.0
2017-09-21 15:50:00,53.92,53.93,53.89,53.9,174516.0,44.2207,44.2289,44.1961,44.2043,174516.0
2017-09-22 09:30:00,53.87,53.94,53.75,53.78,44176.0,44.1797,44.2371,44.0813,44.1059,44176.0
2017-09-22 09:40:00,53.78,53.91,53.78,53.85,41888.0,44.1059,44.2125,44.1059,44.1633,41888.0
2017-09-22 09:50:00,53.86,53.9,53.67,53.68,56975.0,44.1715,44.2043,44.0157,44.0239,56975.0
2017-09-22 10:00:00,53.68,53.81,53.61,53.61,90575.0,44.0239,44.1305,43.9665,43.9665,90575.0
2017-09-22 10:10:00,53.62,53.65,53.55,53.6,75600.0,43.9747,43.9993,43.9173,43.9583,75600.0
2017-09-22 10:20:00,53.58,53.61,53.47,53.5,55242.0,43.9419,43.9665,43.8517,43.8763,55242.0
2017-09-22 10:30:00,53.51,53.55,53.47,53.52,69277.0,43.8845,43.9173,43.8517,43.8927,69277.0
2017-09-22 10:40:00,53.53,53.61,53.46,53.46,97566.0,43.9009,43.9665,43.8435,43.8435,97566.0
2017-09-22 10:50:00,53.46,53.52,53.41,53.44,51415.0,43.8435,43.8927,43.8025,43.8271,51415.0
2017-09-22 11:00:00,53.45,53.48,53.41,53.46,41872.0,43.8353,43.8599,43.8025,43.8435,41872.0
2017-09-22 11:10:00,53.46,53.47,53.4,53.43,40029.0,43.8435,43.8517,43.7943,43.8189,40029.0
2017-09-22 11:20:00,53.44,53.47,53.43,53.44,38135.0,43.8271,43.8517,43.8189,43.8271,38135.0
2017-09-22 11:30:00,53.44,53.51,53.43,53.51,40008.0,43.8271,43.8845,43.8189,43.8845,40008.0
2017-09-22 11:40:00,53.51,53.51,53.47,53.48,31130.0,43.8845,43.8845,43.8517,43.8599,31130.0
2017-09-22 11:50:00,53.47,53.51,53.47,53.5,21387.0,43.8517,43.8845,43.8517,43.8763,21387.0
2017-09-22 12:00:00,53.5,53.52,53.48,53.48,28224.0,43.8763,43.8927,43.8599,43.8599,28224.0
2017-09-22 12:10:00,53.48,53.48,53.4,53.4,28479.0,43.8599,43.8599,43.7943,43.7943,28479.0
2017-09-22 12:20:00,53.4,53.44,53.39,53.4,23840.0,43.7943,43.8271,43.7861,43.7943,23840.0
2017-09-22 12:30:00,53.4,53.42,53.37,53.42,26024.0,43.7943,43.8107,43.7697,43.8107,26024.0
2017-09-22 12:40:00,53.42,53.42,53.38,53.38,16687.0,43.8107,43.8107,43.7779,43.7779,16687.0
2017-09-22 12:50:00,53.38,53.47,53.37,53.47,19473.0,43.7779,43.8517,43.7697,43.8517,19473.0
2017-09-22 13:00:00,53.47,53.47,53.44,53.47,21526.0,43.8517,43.8517,43.8271,43.8517,21526.0
2017-09-22 13:10:00,53.47,53.5,53.44,53.49,24403.0,43.8517,43.8763,43.8271,43.8681,24403.0
2017-09-22 13:20:00,53.49,53.5,53.47,53.48,20043.0,43.8681,43.8763,43.8517,43.8599,20043.0
2017-09-22 13:30:00,53.49,53.51,53.48,53.48,26148.0,43.8681,43.8845,43.8599,43.8599,26148.0
2017-09-22 13:40:00,53.48,53.5,53.46,53.46,18255.0,43.8599,43.8763,43.8435,43.8435,18255.0
2017-09-22 13:50:00,53.46,53.51,53.43,53.44,31366.0,43.8435,43.8845,43.8189,43.8271,31366.0
2017-09-22 14:00:00,53.44,53.48,53.41,53.47,30181.0,43.8271,43.8599,43.8025,43.8517,30181.0
2017-09-22 14:10:00,53.46,53.46,53.37,53.44,30668.0,43.8435,43.8435,43.7697,43.8271,30668.0
2017-09-22 14:20:00,53.44,53.44,53.4,53.4,24648.0,43.8271,43.8271,43.7943,43.7943,24648.0
2017-09-22 14:30:00,53.4,53.42,53.35,53.37,40641.0,43.7943,43.8107,43.7533,43.7697,40641.0
2017-09-22 14:40:00,53.36,53.38,53.34,53.34,41840.0,43.7615,43.7779,43.7451,43.7451,41840.0
2017-09-22 14:50:00,53.35,53.4,53.32,53.4,64125.0,43.7533,43.7943,43.7286,43.7943,64125.0
2017-09-22 15:00:00,53.4,53.4,53.36,53.38,47905.0,43.7943,43.7943,43.7615,43.7779,47905.0
2017-09-22 15:10:00,53.38,53.45,53.38,53.4,51964.0,43.7779,43.8353,43.7779,43.7943,51964.0
2017-09-22 15:20:00,53.4,53.46,53.38,53.41,58438.0,43.7943,43.8435,43.7779,43.8025,58438.0
2017-09-22 15:30:00,53.41,53.41,53.38,53.4,72540.0,43.8025,43.8025,43.7779,43.7943,72540.0
2017-09-22 15:40:00,53.4,53.41,53.37,53.38,87852.0,43.7943,43.8025,43.7697,43.7779,87852.0
2017-09-22 15:50:00,53.38,53.41,53.34,53.34,228598.0,43.7779,43.8025,43.7451,43.7451,228598.0
2017-09-25 09:30:00,53.5,53.89,53.42,53.86,254518.0,43.8763,44.1961,43.8107,44.1715,254518.0
2017-09-25 09:40:00,53.85,53.93,53.8,53.87,25879.0,44.1633,44.2289,44.1223,44.1797,25879.0
2017-09-25 09:50:00,53.88,53.93,53.76,53.93,50101.0,44.1879,44.2289,44.0895,44.2289,50101.0
2017-09-25 10:00:00,53.92,54.0,53.9,53.99,53476.0,44.2207,44.2863,44.2043,44.2781,53476.0
2017-09-25 10:10:00,53.98,54.1,53.97,54.08,84098.0,44.2699,44.3683,44.2617,44.3519,84098.0
2017-09-25 10:20:00,54.08,54.21,54.07,54.16,48120.0,44.3519,44.4586,44.3437,44.4175,48120.0
2017-09-25 10:30:00,54.16,54.24,54.13,54.16,37520.0,44.4175,44.4832,44.3929,44.4175,37520.0
2017-09-25 10:40:00,54.16,54.18,54.12,54.13,31021.0,44.4175,44.434,44.3847,44.3929,31021.0
2017-09-25 10:50:00,54.13,54.14,54.01,54.05,31357.0,44.3929,44.4011,44.2945,44.3273,31357.0
2017-09-25 11:00:00,54.05,54.06,53.94,54.01,36917.0,44.3273,44.3355,44.2371,44.2945,36917.0
2017-09-25 11:10:00,54.02,54.02,53.95,54.01,37691.0,44.3027,44.3027,44.2453,44.2945,37691.0
2017-09-25 11:20:00,54.01,54.23,54.01,54.23,42806.0,44.2945,44.475,44.2945,44.475,42806.0
2017-09-25 11:30:00,54.23,54.31,54.22,54.3,61665.0,44.475,44.5406,44.4668,44.5324,61665.0
2017-09-25 11:40:00,54.29,54.32,54.26,54.32,41951.0,44.5242,44.5488,44.4996,44.5488,41951.0
2017-09-25 11:50:00,54.32,54.36,54.29,54.36,36572.0,44.5488,44.5816,44.5242,44.5816,36572.0
2017-09-25 12:00:00,54.35,54.36,54.28,54.28,28235.0,44.5734,44.5816,44.516,44.516,28235.0
2017-09-25 12:10:00,54.28,54.29,54.21,54.23,32599.0,44.516,44.5242,44.4586,44.475,32599.0
2017-09-25 12:20:00,54.23,54.27,54.2,54.26,31481.0,44.475,44.5078,44.4504,44.4996,31481.0
2017-09-25 12:30:00,54.26,54.34,54.25,54.34,31026.0,44.4996,44.5652,44.4914,44.5652,31026.0
2017-09-25 12:40:00,54.34,54.4,54.33,54.35,32465.0,44.5652,44.6144,44.557,44.5734,32465.0
2017-09-25 12:50:00,54.35,54.36,54.29,54.32,38725.0,44.5734,44.5816,44.5242,44.5488,38725.0
2017-09-25 13:00:00,54.31,54.34,54.23,54.24,17182.0,44.5406,44.5652,44.475,44.4832,17182.0
2017-09-25 13:10:00,54.24,54.25,54.18,54.2,17610.0,44.4832,44.4914,44.434,44.4504,17610.0
2017-09-25 13:20:00,54.2,54.21,54.16,54.18,13576.0,44.4504,44.4586,44.4175,44.434,13576.0
2017-09-25 13:30:00,54.19,54.23,54.17,54.23,25456.0,44.4422,44.475,44.4257,44.475,25456.0
2017-09-25 13:40:00,54.22,54.25,54.21,54.21,26121.0,44.4668,44.4914,44.4586,44.4586,26121.0
2017-09-25 13:50:00,54.22,54.24,54.21,54.22,27307.0,44.4668,44.4832,44.4586,44.4668,27307.0
2017-09-25 14:00:00,54.23,54.23,54.15,54.15,31934.0,44.475,44.475,44.4093,44.4093,31934.0
2017-09-25 14:10:00,54.16,54.19,54.15,54.16,17374.0,44.4175,44.4422,44.4093,44.4175,17374.0
2017-09-25 14:20:00,54.16,54.19,54.16,54.18,25944.0,44.4175,44.4422,44.4175,44.434,25944.0
2017-09-25 14:30:00,54.18,54.19,54.13,54.19,49443.0,44.434,44.4422,44.3929,44.4422,49443.0
2017-09-25 14:40:00,54.2,54.22,54.18,54.2,36951.0,44.4504,44.4668,44.434,44.4504,36951.0
2017-09-25 14:50:00,54.2,54.21,54.15,54.18,28870.0,44.4504,44.4586,44.4093,44.434,28870.0
2017-09-25 15:00:00,54.17,54.18,54.12,54.14,29929.0,44.4257,44.434,44.3847,44.4011,29929.0
2017-09-25 15:10:00,54.15,54.15,54.11,54.13,35020.0,44.4093,44.4093,44.3765,44.3929,35020.0
2017-09-25 15:20:00,54.14,54.17,54.11,54.16,33777.0,44.4011,44.4257,44.3765,44.4175,33777.0
2017-09-25 15:30:00,54.16,54.18,54.09,54.11,54099.0,44.4175,44.434,44.3601,44.3765,54099.0
2017-09-25 15:40:00,54.1,54.14,54.06,54.14,60137.0,44.3683,44.4011,44.3355,44.4011,60137.0
2017-09-25 15:50:00,54.13,54.13,54.08,54.09,127251.0,44.3929,44.3929,44.3519,44.3601,127251.0
2017-09-26 09:30:00,54.15,54.15,53.82,54.05,76872.0,44.4093,44.4093,44.1387,44.3273,76872.0
2017-09-26 09:40:00,54.06,54.09,53.96,54.05,44319.0,44.3355,44.3601,44.2535,44.3273,44319.0
2017-09-26 09:50:00,54.06,54.21,54.06,54.18,31676.0,44.3355,44.4586,44.3355,44.434,31676.0
2017-09-26 10:00:00,54.18,54.2,54.01,54.08,84933.0,44.434,44.4504,44.2945,44.3519,84933.0
2017-09-26 10:10:00,54.09,54.16,53.99,54.1,165141.0,44.3601,44.4175,44.2781,44.3683,165141.0
2017-09-26 10:20:00,54.08,54.21,54.08,54.17,33611.0,44.3519,44.4586,44.3519,44.4257,33611.0
2017-09-26 10:30:00,54.17,54.39,54.17,54.3,30038.0,44.4257,44.6062,44.4257,44.5324,30038.0
2017-09-26 10:40:00,54.3,54.32,54.22,54.22,29413.0,44.5324,44.5488,44.4668,44.4668,29413.0
2017-09-26 10:50:00,54.22,54.3,54.2,54.3,25502.0,44.4668,44.5324,44.4504,44.5324,25502.0
2017-09-26 11:00:00,54.3,54.45,54.29,54.43,48534.0,44.5324,44.6554,44.5242,44.639,48534.0
2017-09-26 11:10:00,54.43,54.47,54.41,54.42,33010.0,44.639,44.6718,44.6226,44.6308,33010.0
2017-09-26 11:20:00,54.41,54.41,54.22,54.24,64768.0,44.6226,44.6226,44.4668,44.4832,64768.0
2017-09-26 11:30:00,54.23,54.28,54.22,54.27,32859.0,44.475,44.516,44.4668,44.5078,32859.0
2017-09-26 11:40:00,54.27,54.33,54.26,54.32,19163.0,44.5078,44.557,44.4996,44.5488,19163.0
2017-09-26 11:50:00,54.32,54.32,54.27,54.31,18177.0,44.5488,44.5488,44.5078,44.5406,18177.0
2017-09-26 12:00:00,54.31,54.39,54.31,54.36,15699.0,44.5406,44.6062,44.5406,44.5816,15699.0
2017-09-26 12:10:00,54.35,54.38,54.34,54.38,10378.0,44.5734,44.598,44.5652,44.598,10378.0
2017-09-26 12:20:00,54.39,54.4,54.36,54.39,19533.0,44.6062,44.6144,44.5816,44.6062,19533.0
2017-09-26 12:30:00,54.38,54.38,54.31,54.33,17955.0,44.598,44.598,44.5406,44.557,17955.0
2017-09-26 12:40:00,54.33,54.33,54.31,54.32,11724.0,44.557,44.557,44.5406,44.5488,11724.0
2017-09-26 12:50:00,54.33,54.39,54.32,54.39,15710.0,44.557,44.6062,44.5488,44.6062,15710.0
2017-09-26 13:00:00,54.39,54.44,54.37,54.42,19751.0,44.6062,44.6472,44.5898,44.6308,19751.0
2017-09-26 13:10:00,54.41,54.44,54.4,54.42,23395.0,44.6226,44.6472,44.6144,44.6308,23395.0
2017-09-26 13:20:00,54.42,54.44,54.4,54.42,23014.0,44.6308,44.6472,44.6144,44.6308,23014.0
2017-09-26 13:30:00,54.42,54.43,54.35,54.37,24056.0,44.6308,44.639,44.5734,44.5898,24056.0
2017-09-26 13:40:00,54.37,54.37,54.32,54.33,13036.0,44.5898,44.5898,44.5488,44.557,13036.0
2017-09-26 13:50:00,54.34,54.37,54.31,54.36,20254.0,44.5652,44.5898,44.5406,44.5816,20254.0
2017-09-26 14:00:00,54.36,54.36,54.29,54.31,15067.0,44.5816,44.5816,44.5242,44.5406,15067.0
2017-09-26 14:10:00,54.3,54.34,54.3,54.33,15094.0,44.5324,44.5652,44.5324,44.557,15094.0
2017-09-26 14:20:00,54.33,54.35,54.27,54.28,18751.0,44.557,44.5734,44.5078,44.516,18751.0
2017-09-26 14:30:00,54.28,54.3,54.26,54.27,23856.0,44.516,44.5324,44.4996,44.5078,23856.0
2017-09-26 14:40:00,54.27,54.28,54.22,54.23,22940.0,44.5078,44.516,44.4668,44.475,22940.0
2017-09-26 14:50:00,54.23,54.26,54.22,54.25,22356.0,44.475,44.4996,44.4668,44.4914,22356.0
2017-09-26 15:00:00,54.25,54.25,54.21,54.23,33953.0,44.4914,44.4914,44.4586,44.475,33953.0
2017-09-26 15:10:00,54.23,54.24,54.21,54.22,27907.0,44.475,44.4832,44.4586,44.4668,27907.0
2017-09-26 15:20:00,54.22,54.23,54.2,54.21,25983.0,44.4668,44.475,44.4504,44.4586,25983.0
2017-09-26 15:30:00,54.21,54.33,54.16,54.31,72014.0,44.4586,44.557,44.4175,44.5406,72014.0
2017-09-26 15:40:00,54.32,54.32,54.16,54.16,61343.0,44.5488,44.5488,44.4175,44.4175,61343.0
2017-09-26 15:50:00,54.16,54.16,54.08,54.13,165565.0,44.4175,44.4175,44.3519,44.3929,165565.0
2017-09-27 09:30:00,54.16,54.3,54.06,54.09,54158.0,44.4175,44.5324,44.3355,44.3601,54158.0
2017-09-27 09:40:00,54.07,54.16,54.07,54.15,20081.0,44.3437,44.4175,44.3437,44.4093,20081.0
2017-09-27 09:50:00,54.15,54.17,54.07,54.17,23741.0,44.4093,44.4257,44.3437,44.4257,23741.0
2017-09-27 10:00:00,54.16,54.21,54.15,54.2,46031.0,44.4175,44.4586,44.4093,44.4504,46031.0
2017-09-27 10:10:00,54.2,54.2,54.14,54.16,24701.0,44.4504,44.4504,44.4011,44.4175,24701.0
2017-09-27 10:20:00,54.16,54.17,54.09,54.09,24593.0,44.4175,44.4257,44.3601,44.3601,24593.0
2017-09-27 10:30:00,54.07,54.11,54.03,54.05,17546.0,44.3437,44.3765,44.3109,44.3273,17546.0
2017-09-27 10:40:00,54.04,54.04,53.93,53.94,19932.0,44.3191,44.3191,44.2289,44.2371,19932.0
2017-09-27 10:50:00,53.93,53.94,53.79,53.88,23283.0,44.2289,44.2371,44.1141,44.1879,23283.0
2017-09-27 11:00:00,53.88,54.01,53.85,53.99,23142.0,44.1879,44.2945,44.1633,44.2781,23142.0
2017-09-27 11:10:00,53.99,54.05,53.98,54.03,18223.0,44.2781,44.3273,44.2699,44.3109,18223.0
2017-09-27 11:20:00,54.03,54.03,53.98,53.98,16155.0,44.3109,44.3109,44.2699,44.2699,16155.0
2017-09-27 11:30:00,53.98,54.03,53.97,53.99,21916.0,44.2699,44.3109,44.2617,44.2781,21916.0
2017-09-27 11:40:00,54.0,54.0,53.93,53.94,33829.0,44.2863,44.2863,44.2289,44.2371,33829.0
2017-09-27 11:50:00,53.94,53.97,53.94,53.96,17554.0,44.2371,44.2617,44.2371,44.2535,17554.0
2017-09-27 12:00:00,53.96,53.97,53.93,53.97,16353.0,44.2535,44.2617,44.2289,44.2617,16353.0
2017-09-27 12:10:00,53.97,53.97,53.85,53.89,18661.0,44.2617,44.2617,44.1633,44.1961,18661.0
2017-09-27 12:20:00,53.89,53.91,53.87,53.88,15215.0,44.1961,44.2125,44.1797,44.1879,15215.0
2017-09-27 12:30:00,53.89,53.92,53.88,53.9,21286.0,44.1961,44.2207,44.1879,44.2043,21286.0
2017-09-27 12:40:00,53.9,53.95,53.89,53.94,16048.0,44.2043,44.2453,44.1961,44.2371,16048.0
2017-09-27 12:50:00,53.94,53.96,53.88,53.9,17507.0,44.2371,44.2535,44.1879,44.2043,17507.0
2017-09-27 13:00:00,53.9,53.93,53.89,53.9,17817.0,44.2043,44.2289,44.1961,44.2043,17817.0
2017-09-27 13:10:00,53.9,53.91,53.85,53.85,15404.0,44.2043,44.2125,44.1633,44.1633,15404.0
2017-09-27 13:20:00,53.85,53.85,53.79,53.8,14821.0,44.1633,44.1633,44.1141,44.1223,14821.0
2017-09-27 13:30:00,53.8,53.81,53.73,53.74,26139.0,44.1223,44.1305,44.0649,44.0731,26139.0
2017-09-27 13:40:00,53.74,53.79,53.74,53.79,17290.0,44.0731,44.1141,44.0731,44.1141,17290.0
2017-09-27 13:50:00,53.78,53.86,53.78,53.85,15122.0,44.1059,44.1715,44.1059,44.1633,15122.0
2017-09-27 14:00:00,53.86,53.92,53.86,53.91,25190.0,44.1715,44.2207,44.1715,44.2125,25190.0
2017-09-27 14:10:00,53.9,54.01,53.9,53.98,24804.0,44.2043,44.2945,44.2043,44.2699,24804.0
2017-09-27 14:20:00,54.0,54.04,53.99,54.03,20789.0,44.2863,44.3191,44.2781,44.3109,20789.0
2017-09-27 14:30:00,54.04,54.05,53.97,53.98,23493.0,44.3191,44.3273,44.2617,44.2699,23493.0
2017-09-27 14:40:00,53.99,54.04,53.98,54.02,16907.0,44.2781,44.3191,44.2699,44.3027,16907.0
2017-09-27 14:50:00,54.03,54.1,54.02,54.08,56871.0,44.3109,44.3683,44.3027,44.3519,56871.0
2017-09-27 15:00:00,54.09,54.28,54.09,54.24,131177.0,44.3601,44.516,44.3601,44.4832,131177.0
2017-09-27 15:10:00,54.23,54.31,54.18,54.3,171398.0,44.475,44.5406,44.434,44.5324,171398.0
2017-09-27 15:20:00,54.31,54.4,54.23,54.32,80273.0,44.5406,44.6144,44.475,44.5488,80273.0
2017-09-27 15:30:00,54.32,54.44,54.29,54.31,160802.0,44.5488,44.6472,44.5242,44.5406,160802.0
2017-09-27 15:40:00,54.31,54.31,54.15,54.16,71427.0,44.5406,44.5406,44.4093,44.4175,71427.0
2017-09-27 15:50:00,54.16,54.19,54.1,54.13,164375.0,44.4175,44.4422,44.3683,44.3929,164375.0
2017-09-28 09:30:00,54.05,54.38,53.98,53.98,202423.0,44.3273,44.598,44.2699,44.2699,202423.0
2017-09-28 09:40:00,54.02,54.23,53.91,54.22,21961.0,44.3027,44.475,44.2125,44.4668,21961.0
2017-09-28 09:50:00,54.22,54.22,53.94,53.96,22318.0,44.4668,44.4668,44.2371,44.2535,22318.0
2017-09-28 10:00:00,53.97,53.99,53.83,53.95,21478.0,44.2617,44.2781,44.1469,44.2453,21478.0
2017-09-28 10:10:00,53.96,54.06,53.88,53.98,31239.0,44.2535,44.3355,44.1879,44.2699,31239.0
2017-09-28 10:20:00,53.97,54.06,53.95,54.01,23805.0,44.2617,44.3355,44.2453,44.2945,23805.0
2017-09-28 10:30:00,54.01,54.01,53.91,53.98,21606.0,44.2945,44.2945,44.2125,44.2699,21606.0
2017-09-28 10:40:00,53.97,54.05,53.96,53.98,20615.0,44.2617,44.3273,44.2535,44.2699,20615.0
2017-09-28 10:50:00,53.99,54.02,53.94,53.99,23170.0,44.2781,44.3027,44.2371,44.2781,23170.0
2017-09-28 11:00:00,54.0,54.01,53.96,53.98,22145.0,44.2863,44.2945,44.2535,44.2699,22145.0
2017-09-28 11:10:00,53.98,54.0,53.96,53.98,18795.0,44.2699,44.2863,44.2535,44.2699,18795.0
2017-09-28 11:20:00,53.97,54.01,53.95,53.99,25127.0,44.2617,44.2945,44.2453,44.2781,25127.0
2017-09-28 11:30:00,54.0,54.02,53.98,53.98,28467.0,44.2863,44.3027,44.2699,44.2699,28467.0
2017-09-28 11:40:00,53.99,54.04,53.97,53.98,25355.0,44.2781,44.3191,44.2617,44.2699,25355.0
2017-09-28 11:50:00,53.98,54.01,53.95,53.97,22827.0,44.2699,44.2945,44.2453,44.2617,22827.0
2017-09-28 12:00:00,53.98,54.01,53.98,54.01,21400.0,44.2699,44.2945,44.2699,44.2945,21400.0
2017-09-28 12:10:00,54.01,54.03,53.99,54.01,27336.0,44.2945,44.3109,44.2781,44.2945,27336.0
2017-09-28 12:20:00,54.01,54.04,53.98,54.03,23323.0,44.2945,44.3191,44.2699,44.3109,23323.0
2017-09-28 12:30:00,54.04,54.06,54.01,54.05,19544.0,44.3191,44.3355,44.2945,44.3273,19544.0
2017-09-28 12:40:00,54.06,54.08,54.03,54.08,21566.0,44.3355,44.3519,44.3109,44.3519,21566.0
2017-09-28 12:50:00,54.09,54.11,54.07,54.1,18189.0,44.3601,44.3765,44.3437,44.3683,18189.0
2017-09-28 13:00:00,54.11,54.12,54.1,54.11,14609.0,44.3765,44.3847,44.3683,44.3765,14609.0
2017-09-28 13:10:00,54.1,54.11,54.04,54.04,14060.0,44.3683,44.3765,44.3191,44.3191,14060.0
2017-09-28 13:20:00,54.03,54.08,54.03,54.06,16557.0,44.3109,44.3519,44.3109,44.3355,16557.0
2017-09-28 13:30:00,54.06,54.1,54.06,54.09,14009.0,44.3355,44.3683,44.3355,44.3601,14009.0
2017-09-28 13:40:00,54.09,54.12,54.09,54.12,14957.0,44.3601,44.3847,44.3601,44.3847,14957.0
2017-09-28 13:50:00,54.12,54.18,54.1,54.17,30792.0,44.3847,44.434,44.3683,44.4257,30792.0
2017-09-28 14:00:00,54.16,54.2,54.14,54.16,25472.0,44.4175,44.4504,44.4011,44.4175,25472.0
2017-09-28 14:10:00,54.17,54.18,54.07,54.08,28364.0,44.4257,44.434,44.3437,44.3519,28364.0
2017-09-28 14:20:00,54.07,54.1,54.05,54.09,20848.0,44.3437,44.3683,44.3273,44.3601,20848.0
2017-09-28 14:30:00,54.08,54.09,54.02,54.02,19320.0,44.3519,44.3601,44.3027,44.3027,19320.0
2017-09-28 14:40:00,54.03,54.08,54.02,54.04,24777.0,44.3109,44.3519,44.3027,44.3191,24777.0
2017-09-28 14:50:00,54.04,54.18,54.0,54.1,88897.0,44.3191,44.434,44.2863,44.3683,88897.0
2017-09-28 15:00:00,54.1,54.2,54.06,54.07,145537.0,44.3683,44.4504,44.3355,44.3437,145537.0
2017-09-28 15:10:00,54.07,54.15,54.06,54.09,43738.0,44.3437,44.4093,44.3355,44.3601,43738.0
2017-09-28 15:20:00,54.08,54.13,54.08,54.08,27001.0,44.3519,44.3929,44.3519,44.3519,27001.0
2017-09-28 15:30:00,54.08,54.16,54.08,54.1,73017.0,44.3519,44.4175,44.3519,44.3683,73017.0
2017-09-28 15:40:00,54.1,54.12,54.02,54.03,70532.0,44.3683,44.3847,44.3027,44.3109,70532.0
2017-09-28 15:50:00,54.03,54.04,53.98,54.03,164047.0,44.3109,44.3191,44.2699,44.3109,164047.0
2017-09-29 09:30:00,54.0,54.25,53.89,54.03,70836.0,44.2863,44.4914,44.1961,44.3109,70836.0
2017-09-29 09:40:00,54.02,54.2,54.02,54.19,16676.0,44.3027,44.4504,44.3027,44.4422,16676.0
2017-09-29 09:50:00,54.18,54.18,54.08,54.16,29859.0,44.434,44.434,44.3519,44.4175,29859.0
2017-09-29 10:00:00,54.13,54.18,54.11,54.11,25720.0,44.3929,44.434,44.3765,44.3765,25720.0
2017-09-29 10:10:00,54.12,54.2,54.12,54.13,26886.0,44.3847,44.4504,44.3847,44.3929,26886.0
2017-09-29 10:20:00,54.13,54.2,54.12,54.13,38678.0,44.3929,44.4504,44.3847,44.3929,38678.0
2017-09-29 10:30:00,54.14,54.2,54.13,54.19,23782.0,44.4011,44.4504,44.3929,44.4422,23782.0
2017-09-29 10:40:00,54.19,54.24,54.16,54.17,27633.0,44.4422,44.4832,44.4175,44.4257,27633.0
2017-09-29 10:50:00,54.16,54.24,54.14,54.23,20571.0,44.4175,44.4832,44.4011,44.475,20571.0
2017-09-29 11:00:00,54.23,54.27,54.2,54.26,43581.0,44.475,44.5078,44.4504,44.4996,43581.0
2017-09-29 11:10:00,54.26,54.29,54.22,54.25,31635.0,44.4996,44.5242,44.4668,44.4914,31635.0
2017-09-29 11:20:00,54.24,54.25,54.18,54.19,40793.0,44.4832,44.4914,44.434,44.4422,40793.0
2017-09-29 11:30:00,54.18,54.2,54.15,54.17,25306.0,44.434,44.4504,44.4093,44.4257,25306.0
2017-09-29 11:40:00,54.17,54.25,54.17,54.25,15728.0,44.4257,44.4914,44.4257,44.4914,15728.0
2017-09-29 11:50:00,54.25,54.29,54.24,54.28,20563.0,44.4914,44.5242,44.4832,44.516,20563.0
2017-09-29 12:00:00,54.28,54.34,54.28,54.34,18237.0,44.516,44.5652,44.516,44.5652,18237.0
2017-09-29 12:10:00,54.34,54.35,54.31,54.32,27636.0,44.5652,44.5734,44.5406,44.5488,27636.0
2017-09-29 12:20:00,54.31,54.32,54.26,54.26,15394.0,44.5406,44.5488,44.4996,44.4996,15394.0
2017-09-29 12:30:00,54.27,54.27,54.16,54.17,48665.0,44.5078,44.5078,44.4175,44.4257,48665.0
2017-09-29 12:40:00,54.18,54.19,54.1,54.1,22067.0,44.434,44.4422,44.3683,44.3683,22067.0
2017-09-29 12:50:00,54.1,54.11,54.07,54.11,15677.0,44.3683,44.3765,44.3437,44.3765,15677.0
2017-09-29 13:00:00,54.11,54.17,54.1,54.15,32222.0,44.3765,44.4257,44.3683,44.4093,32222.0
2017-09-29 13:10:00,54.16,54.21,54.15,54.19,30474.0,44.4175,44.4586,44.4093,44.4422,30474.0
2017-09-29 13:20:00,54.19,54.21,54.18,54.2,14713.0,44.4422,44.4586,44.434,44.4504,14713.0
2017-09-29 13:30:00,54.2,54.21,54.09,54.1,34252.0,44.4504,44.4586,44.3601,44.3683,34252.0
2017-09-29 13:40:00,54.1,54.11,54.03,54.07,32373.0,44.3683,44.3765,44.3109,44.3437,32373.0
2017-09-29 13:50:00,54.06,54.07,54.02,54.04,22904.0,44.3355,44.3437,44.3027,44.3191,22904.0
2017-09-29 14:00:00,54.04,54.08,54.02,54.07,28494.0,44.3191,44.3519,44.3027,44.3437,28494.0
2017-09-29 14:10:00,54.08,54.12,54.05,54.12,24054.0,44.3519,44.3847,44.3273,44.3847,24054.0
2017-09-29 14:20:00,54.12,54.14,54.11,54.13,18783.0,44.3847,44.4011,44.3765,44.3929,18783.0
2017-09-29 14:30:00,54.14,54.17,54.13,54.16,19928.0,44.4011,44.4257,44.3929,44.4175,19928.0
2017-09-29 14:40:00,54.16,54.17,54.12,54.12,24067.0,44.4175,44.4257,44.3847,44.3847,24067.0
2017-09-29 14:50:00,54.12,54.13,54.05,54.07,28028.0,44.3847,44.3929,44.3273,44.3437,28028.0
2017-09-29 15:00:00,54.07,54.09,54.06,54.09,19219.0,44.3437,44.3601,44.3355,44.3601,19219.0
2017-09-29 15:10:00,54.08,54.1,54.07,54.09,38376.0,44.3519,44.3683,44.3437,44.3601,38376.0
2017-09-29 15:20:00,54.09,54.1,54.01,54.02,34198.0,44.3601,44.3683,44.2945,44.3027,34198.0
2017-09-29 15:30:00,54.02,54.06,53.97,54.02,64382.0,44.3027,44.3355,44.2617,44.3027,64382.0
2017-09-29 15:40:00,54.02,54.03,53.94,53.95,58116.0,44.3027,44.3109,44.2371,44.2453,58116.0
2017-09-29 15:50:00,53.94,53.97,53.9,53.95,166159.0,44.2371,44.2617,44.2043,44.2453,166159.0
2017-10-02 09:30:00,53.96,54.1,53.92,53.94,69268.0,44.2535,44.3683,44.2207,44.2371,69268.0
2017-10-02 09:40:00,53.94,54.05,53.94,54.04,32220.0,44.2371,44.3273,44.2371,44.3191,32220.0
2017-10-02 09:50:00,54.04,54.23,54.03,54.23,16507.0,44.3191,44.475,44.3109,44.475,16507.0
2017-10-02 10:00:00,54.2,54.2,54.05,54.14,35239.0,44.4504,44.4504,44.3273,44.4011,35239.0
2017-10-02 10:10:00,54.13,54.13,54.03,54.05,43560.0,44.3929,44.3929,44.3109,44.3273,43560.0
2017-10-02 10:20:00,54.04,54.05,53.96,53.96,18544.0,44.3191,44.3273,44.2535,44.2535,18544.0
2017-10-02 10:30:00,53.96,54.05,53.95,54.03,25635.0,44.2535,44.3273,44.2453,44.3109,25635.0
2017-10-02 10:40:00,54.04,54.13,54.01,54.09,28337.0,44.3191,44.3929,44.2945,44.3601,28337.0
2017-10-02 10:50:00,54.1,54.1,54.03,54.03,21276.0,44.3683,44.3683,44.3109,44.3109,21276.0
2017-10-02 11:00:00,54.04,54.04,53.98,54.0,18503.0,44.3191,44.3191,44.2699,44.2863,18503.0
2017-10-02 11:10:00,54.0,54.04,53.96,53.96,32330.0,44.2863,44.3191,44.2535,44.2535,32330.0
2017-10-02 11:20:00,53.97,53.97,53.91,53.95,21260.0,44.2617,44.2617,44.2125,44.2453,21260.0
2017-10-02 11:30:00,53.94,54.1,53.93,54.1,17497.0,44.2371,44.3683,44.2289,44.3683,17497.0
2017-10-02 11:40:00,54.1,54.12,54.06,54.07,26028.0,44.3683,44.3847,44.3355,44.3437,26028.0
2017-10-02 11:50:00,54.06,54.08,54.0,54.03,18955.0,44.3355,44.3519,44.2863,44.3109,18955.0
2017-10-02 12:00:00,54.03,54.14,54.02,54.11,40223.0,44.3109,44.4011,44.3027,44.3765,40223.0
2017-10-02 12:10:00,54.1,54.1,54.06,54.1,11732.0,44.3683,44.3683,44.3355,44.3683,11732.0
2017-10-02 12:20:00,54.1,54.1,54.03,54.05,13796.0,44.3683,44.3683,44.3109,44.3273,13796.0
2017-10-02 12:30:00,54.06,54.09,54.06,54.08,6895.0,44.3355,44.3601,44.3355,44.3519,6895.0
2017-10-02 12:40:00,54.08,54.14,54.07,54.14,14742.0,44.3519,44.4011,44.3437,44.4011,14742.0
2017-10-02 12:50:00,54.15,54.15,54.05,54.07,18228.0,44.4093,44.4093,44.3273,44.3437,18228.0
2017-10-02 13:00:00,54.05,54.11,54.04,54.1,14341.0,44.3273,44.3765,44.3191,44.3683,14341.0
2017-10-02 13:10:00,54.11,54.11,54.08,54.09,9459.0,44.3765,44.3765,44.3519,44.3601,9459.0
2017-10-02 13:20:00,54.09,54.11,54.08,54.11,21062.0,44.3601,44.3765,44.3519,44.3765,21062.0
2017-10-02 13:30:00,54.11,54.13,54.05,54.09,62849.0,44.3765,44.3929,44.3273,44.3601,62849.0
2017-10-02 13:40:00,54.09,54.11,54.08,54.1,12060.0,44.3601,44.3765,44.3519,44.3683,12060.0
2017-10-02 13:50:00,54.1,54.1,54.05,54.05,23180.0,44.3683,44.3683,44.3273,44.3273,23180.0
2017-10-02 14:00:00,54.05,54.07,54.03,54.06,17301.0,44.3273,44.3437,44.3109,44.3355,17301.0
2017-10-02 14:10:00,54.06,54.11,54.04,54.1,32327.0,44.3355,44.3765,44.3191,44.3683,32327.0
2017-10-02 14:20:00,54.09,54.11,54.06,54.08,32133.0,44.3601,44.3765,44.3355,44.3519,32133.0
2017-10-02 14:30:00,54.08,54.08,54.04,54.05,13777.0,44.3519,44.3519,44.3191,44.3273,13777.0
2017-10-02 14:40:00,54.05,54.11,54.05,54.1,48471.0,44.3273,44.3765,44.3273,44.3683,48471.0
2017-10-02 14:50:00,54.1,54.16,54.1,54.13,49909.0,44.3683,44.4175,44.3683,44.3929,49909.0
2017-10-02 15:00:00,54.13,54.14,54.09,54.14,30550.0,44.3929,44.4011,44.3601,44.4011,30550.0
2017-10-02 15:10:00,54.14,54.15,54.09,54.09,41935.0,44.4011,44.4093,44.3601,44.3601,41935.0
2017-10-02 15:20:00,54.09,54.1,54.06,54.06,26474.0,44.3601,44.3683,44.3355,44.3355,26474.0
2017-10-02 15:30:00,54.06,54.07,53.99,54.02,43838.0,44.3355,44.3437,44.2781,44.3027,43838.0
2017-10-02 15:40:00,54.02,54.02,53.92,53.94,59825.0,44.3027,44.3027,44.2207,44.2371,59825.0
2017-10-02 15:50:00,53.94,54.0,53.93,54.0,121075.0,44.2371,44.2863,44.2289,44.2863,121075.0
2017-10-03 09:30:00,53.94,54.12,53.91,54.0,42929.0,44.2371,44.3847,44.2125,44.2863,42929.0
2017-10-03 09:40:00,54.0,54.06,53.97,54.0,15517.0,44.2863,44.3355,44.2617,44.2863,15517.0
2017-10-03 09:50:00,54.0,54.0,53.89,53.97,13338.0,44.2863,44.2863,44.1961,44.2617,13338.0
2017-10-03 10:00:00,53.96,53.96,53.84,53.94,17939.0,44.2535,44.2535,44.1551,44.2371,17939.0
2017-10-03 10:10:00,53.96,53.99,53.94,53.98,16371.0,44.2535,44.2781,44.2371,44.2699,16371.0
2017-10-03 10:20:00,53.99,54.05,53.99,54.01,19626.0,44.2781,44.3273,44.2781,44.2945,19626.0
2017-10-03 10:30:00,54.0,54.01,53.94,53.96,13101.0,44.2863,44.2945,44.2371,44.2535,13101.0
2017-10-03 10:40:00,53.95,54.0,53.93,53.96,22259.0,44.2453,44.2863,44.2289,44.2535,22259.0
2017-10-03 10:50:00,53.95,53.95,53.87,53.87,14377.0,44.2453,44.2453,44.1797,44.1797,14377.0
2017-10-03 11:00:00,53.88,53.89,53.81,53.83,29198.0,44.1879,44.1961,44.1305,44.1469,29198.0
2017-10-03 11:10:00,53.84,53.85,53.7,53.7,26900.0,44.1551,44.1633,44.0403,44.0403,26900.0
2017-10-03 11:20:00,53.7,53.77,53.7,53.76,30470.0,44.0403,44.0977,44.0403,44.0895,30470.0
2017-10-03 11:30:00,53.76,53.76,53.71,53.75,22084.0,44.0895,44.0895,44.0485,44.0813,22084.0
2017-10-03 11:40:00,53.75,53.76,53.7,53.71,26137.0,44.0813,44.0895,44.0403,44.0485,26137.0
2017-10-03 11:50:00,53.71,53.73,53.65,53.72,33412.0,44.0485,44.0649,43.9993,44.0567,33412.0
2017-10-03 12:00:00,53.71,53.76,53.68,53.72,28917.0,44.0485,44.0895,44.0239,44.0567,28917.0
2017-10-03 12:10:00,53.72,53.74,53.7,53.73,21371.0,44.0567,44.0731,44.0403,44.0649,21371.0
2017-10-03 12:20:00,53.73,53.74,53.65,53.65,30383.0,44.0649,44.0731,43.9993,43.9993,30383.0
2017-10-03 12:30:00,53.65,53.67,53.63,53.64,30136.0,43.9993,44.0157,43.9829,43.9911,30136.0
2017-10-03 12:40:00,53.64,53.68,53.62,53.67,20301.0,43.9911,44.0239,43.9747,44.0157,20301.0
2017-10-03 12:50:00,53.67,53.7,53.65,53.7,17689.0,44.0157,44.0403,43.9993,44.0403,17689.0
2017-10-03 13:00:00,53.7,53.7,53.62,53.63,21590.0,44.0403,44.0403,43.9747,43.9829,21590.0
2017-10-03 13:10:00,53.63,53.64,53.56,53.59,23501.0,43.9829,43.9911,43.9255,43.9501,23501.0
2017-10-03 13:20:00,53.6,53.61,53.59,53.6,9264.0,43.9583,43.9665,43.9501,43.9583,9264.0
2017-10-03 13:30:00,53.61,53.62,53.58,53.61,29073.0,43.9665,43.9747,43.9419,43.9665,29073.0
2017-10-03 13:40:00,53.6,53.63,53.6,53.61,19251.0,43.9583,43.9829,43.9583,43.9665,19251.0
2017-10-03 13:50:00,53.61,53.62,53.61,53.61,18015.0,43.9665,43.9747,43.9665,43.9665,18015.0
2017-10-03 14:00:00,53.62,53.65,53.6,53.63,26470.0,43.9747,43.9993,43.9583,43.9829,26470.0
2017-10-03 14:10:00,53.63,53.67,53.62,53.63,17248.0,43.9829,44.0157,43.9747,43.9829,17248.0
2017-10-03 14:20:00,53.63,53.66,53.62,53.65,23084.0,43.9829,44.0075,43.9747,43.9993,23084.0
2017-10-03 14:30:00,53.64,53.65,53.61,53.61,14342.0,43.9911,43.9993,43.9665,43.9665,14342.0
2017-10-03 14:40:00,53.62,53.63,53.59,53.59,21152.0,43.9747,43.9829,43.9501,43.9501,21152.0
2017-10-03 14:50:00,53.59,53.61,53.59,53.6,17462.0,43.9501,43.9665,43.9501,43.9583,17462.0
2017-10-03 15:00:00,53.6,53.65,53.6,53.65,23822.0,43.9583,43.9993,43.9583,43.9993,23822.0
2017-10-03 15:10:00,53.65,53.8,53.64,53.78,54985.0,43.9993,44.1223,43.9911,44.1059,54985.0
2017-10-03 15:20:00,53.78,53.84,53.77,53.84,28662.0,44.1059,44.1551,44.0977,44.1551,28662.0
2017-10-03 15:30:00,53.85,53.86,53.82,53.86,39142.0,44.1633,44.1715,44.1387,44.1715,39142.0
2017-10-03 15:40:00,53.86,53.86,53.76,53.77,62858.0,44.1715,44.1715,44.0895,44.0977,62858.0
2017-10-03 15:50:00,53.76,53.79,53.72,53.75,136367.0,44.0895,44.1141,44.0567,44.0813,136367.0
2017-10-04 09:30:00,53.9,53.9,53.69,53.73,32497.0,44.2043,44.2043,44.0321,44.0649,32497.0
2017-10-04 09:40:00,53.75,53.84,53.66,53.74,45664.0,44.0813,44.1551,44.0075,44.0731,45664.0
2017-10-04 09:50:00,53.74,53.81,53.69,53.8,25976.0,44.0731,44.1305,44.0321,44.1223,25976.0
2017-10-04 10:00:00,53.79,53.84,53.67,53.67,27093.0,44.1141,44.1551,44.0157,44.0157,27093.0
2017-10-04 10:10:00,53.67,53.78,53.64,53.78,22327.0,44.0157,44.1059,43.9911,44.1059,22327.0
2017-10-04 10:20:00,53.79,53.88,53.75,53.86,22265.0,44.1141,44.1879,44.0813,44.1715,22265.0
2017-10-04 10:30:00,53.88,53.9,53.85,53.9,16296.0,44.1879,44.2043,44.1633,44.2043,16296.0
2017-10-04 10:40:00,53.89,53.94,53.86,53.94,19240.0,44.1961,44.2371,44.1715,44.2371,19240.0
2017-10-04 10:50:00,53.95,54.01,53.94,53.95,25224.0,44.2453,44.2945,44.2371,44.2453,25224.0
2017-10-04 11:00:00,53.96,54.04,53.94,54.03,37084.0,44.2535,44.3191,44.2371,44.3109,37084.0
2017-10-04 11:10:00,54.04,54.21,54.03,54.19,39861.0,44.3191,44.4586,44.3109,44.4422,39861.0
2017-10-04 11:20:00,54.2,54.23,54.15,54.19,41563.0,44.4504,44.475,44.4093,44.4422,41563.0
2017-10-04 11:30:00,54.2,54.25,54.17,54.23,35669.0,44.4504,44.4914,44.4257,44.475,35669.0
2017-10-04 11:40:00,54.23,54.37,54.22,54.34,30472.0,44.475,44.5898,44.4668,44.5652,30472.0
2017-10-04 11:50:00,54.34,54.39,54.32,54.39,30132.0,44.5652,44.6062,44.5488,44.6062,30132.0
2017-10-04 12:00:00,54.39,54.39,54.35,54.36,16305.0,44.6062,44.6062,44.5734,44.5816,16305.0
2017-10-04 12:10:00,54.35,54.35,54.22,54.3,61137.0,44.5734,44.5734,44.4668,44.5324,61137.0
2017-10-04 12:20:00,54.31,54.39,54.31,54.38,17135.0,44.5406,44.6062,44.5406,44.598,17135.0
2017-10-04 12:30:00,54.39,54.42,54.38,54.4,25323.0,44.6062,44.6308,44.598,44.6144,25323.0
2017-10-04 12:40:00,54.4,54.44,54.4,54.42,21296.0,44.6144,44.6472,44.6144,44.6308,21296.0
2017-10-04 12:50:00,54.42,54.43,54.35,54.37,19670.0,44.6308,44.639,44.5734,44.5898,19670.0
2017-10-04 13:00:00,54.38,54.41,54.36,54.37,19579.0,44.598,44.6226,44.5816,44.5898,19579.0
2017-10-04 13:10:00,54.38,54.4,54.31,54.32,23735.0,44.598,44.6144,44.5406,44.5488,23735.0
2017-10-04 13:20:00,54.32,54.34,54.29,54.32,27931.0,44.5488,44.5652,44.5242,44.5488,27931.0
2017-10-04 13:30:00,54.33,54.37,54.28,54.28,66877.0,44.557,44.5898,44.516,44.516,66877.0
2017-10-04 13:40:00,54.29,54.31,54.25,54.28,16637.0,44.5242,44.5406,44.4914,44.516,16637.0
2017-10-04 13:50:00,54.28,54.3,54.25,54.3,16929.0,44.516,44.5324,44.4914,44.5324,16929.0
2017-10-04 14:00:00,54.3,54.37,54.28,54.36,79229.0,44.5324,44.5898,44.516,44.5816,79229.0
2017-10-04 14:10:00,54.35,54.37,54.33,54.37,52268.0,44.5734,44.5898,44.557,44.5898,52268.0
2017-10-04 14:20:00,54.37,54.37,54.3,54.36,68519.0,44.5898,44.5898,44.5324,44.5816,68519.0
2017-10-04 14:30:00,54.36,54.41,54.34,54.36,32469.0,44.5816,44.6226,44.5652,44.5816,32469.0
2017-10-04 14:40:00,54.35,54.39,54.34,54.36,22925.0,44.5734,44.6062,44.5652,44.5816,22925.0
2017-10-04 14:50:00,54.36,54.4,54.35,54.36,30721.0,44.5816,44.6144,44.5734,44.5816,30721.0
2017-10-04 15:00:00,54.36,54.36,54.3,54.31,36771.0,44.5816,44.5816,44.5324,44.5406,36771.0
2017-10-04 15:10:00,54.31,54.33,54.3,54.32,28517.0,44.5406,44.557,44.5324,44.5488,28517.0
2017-10-04 15:20:00,54.32,54.33,54.29,54.31,32740.0,44.5488,44.557,44.5242,44.5406,32740.0
2017-10-04 15:30:00,54.3,54.31,54.28,54.31,33363.0,44.5324,44.5406,44.516,44.5406,33363.0
2017-10-04 15:40:00,54.32,54.35,54.25,54.25,54245.0,44.5488,44.5734,44.4914,44.4914,54245.0
2017-10-04 15:50:00,54.26,54.26,54.21,54.24,163264.0,44.4996,44.4996,44.4586,44.4832,163264.0
2017-10-05 09:30:00,54.02,54.09,53.95,53.98,35595.0,44.572,44.6298,44.5143,44.539,35595.0
2017-10-05 09:40:00,53.99,54.13,53.99,54.12,34946.0,44.5473,44.6628,44.5473,44.6545,34946.0
2017-10-05 09:50:00,54.12,54.34,54.12,54.28,68510.0,44.6545,44.8361,44.6545,44.7866,68510.0
2017-10-05 10:00:00,54.29,54.41,54.23,54.23,76300.0,44.7948,44.8938,44.7453,44.7453,76300.0
2017-10-05 10:10:00,54.23,54.29,54.17,54.27,34840.0,44.7453,44.7948,44.6958,44.7783,34840.0
2017-10-05 10:20:00,54.26,54.34,54.26,54.34,16247.0,44.77,44.8361,44.77,44.8361,16247.0
2017-10-05 10:30:00,54.33,54.36,54.29,54.35,37798.0,44.8278,44.8526,44.7948,44.8443,37798.0
2017-10-05 10:40:00,54.34,54.35,54.3,54.31,23425.0,44.8361,44.8443,44.8031,44.8113,23425.0
2017-10-05 10:50:00,54.3,54.37,54.29,54.36,21938.0,44.8031,44.8608,44.7948,44.8526,21938.0
2017-10-05 11:00:00,54.37,54.38,54.32,54.32,27397.0,44.8608,44.8691,44.8196,44.8196,27397.0
2017-10-05 11:10:00,54.32,54.37,54.31,54.37,16531.0,44.8196,44.8608,44.8113,44.8608,16531.0
2017-10-05 11:20:00,54.38,54.39,54.34,54.38,29577.0,44.8691,44.8773,44.8361,44.8691,29577.0
2017-10-05 11:30:00,54.37,54.4,54.33,54.35,15611.0,44.8608,44.8856,44.8278,44.8443,15611.0
2017-10-05 11:40:00,54.36,54.45,54.35,54.45,27608.0,44.8526,44.9268,44.8443,44.9268,27608.0
2017-10-05 11:50:00,54.44,54.48,54.4,54.44,58969.0,44.9186,44.9516,44.8856,44.9186,58969.0
2017-10-05 12:00:00,54.45,54.48,54.4,54.42,29530.0,44.9268,44.9516,44.8856,44.9021,29530.0
2017-10-05 12:10:00,54.43,54.43,54.35,54.37,15781.0,44.9103,44.9103,44.8443,44.8608,15781.0
2017-10-05 12:20:00,54.37,54.38,54.32,54.33,14152.0,44.8608,44.8691,44.8196,44.8278,14152.0
2017-10-05 12:30:00,54.33,54.39,54.3,54.3,28982.0,44.8278,44.8773,44.8031,44.8031,28982.0
2017-10-05 12:40:00,54.31,54.32,54.2,54.21,18724.0,44.8113,44.8196,44.7205,44.7288,18724.0
2017-10-05 12:50:00,54.2,54.21,54.15,54.15,22866.0,44.7205,44.7288,44.6793,44.6793,22866.0
2017-10-05 13:00:00,54.15,54.26,54.15,54.24,13799.0,44.6793,44.77,44.6793,44.7535,13799.0
2017-10-05 13:10:00,54.23,54.26,54.22,54.25,13587.0,44.7453,44.77,44.737,44.7618,13587.0
2017-10-05 13:20:00,54.25,54.28,54.24,54.28,14078.0,44.7618,44.7866,44.7535,44.7866,14078.0
2017-10-05 13:30:00,54.28,54.29,54.25,54.28,20354.0,44.7866,44.7948,44.7618,44.7866,20354.0
2017-10-05 13:40:00,54.27,54.29,54.23,54.24,15136.0,44.7783,44.7948,44.7453,44.7535,15136.0
2017-10-05 13:50:00,54.23,54.28,54.23,54.27,11436.0,44.7453,44.7866,44.7453,44.7783,11436.0
2017-10-05 14:00:00,54.27,54.28,54.23,54.27,26638.0,44.7783,44.7866,44.7453,44.7783,26638.0
2017-10-05 14:10:00,54.27,54.33,54.26,54.32,19304.0,44.7783,44.8278,44.77,44.8196,19304.0
2017-10-05 14:20:00,54.32,54.36,54.32,54.34,18938.0,44.8196,44.8526,44.8196,44.8361,18938.0
2017-10-05 14:30:00,54.34,54.34,54.31,54.32,12950.0,44.8361,44.8361,44.8113,44.8196,12950.0
2017-10-05 14:40:00,54.32,54.33,54.29,54.3,19649.0,44.8196,44.8278,44.7948,44.8031,19649.0
2017-10-05 14:50:00,54.3,54.33,54.29,54.32,18209.0,44.8031,44.8278,44.7948,44.8196,18209.0
2017-10-05 15:00:00,54.32,54.33,54.29,54.3,18768.0,44.8196,44.8278,44.7948,44.8031,18768.0
2017-10-05 15:10:00,54.29,54.32,54.29,54.3,23139.0,44.7948,44.8196,44.7948,44.8031,23139.0
2017-10-05 15:20:00,54.31,54.34,54.3,54.33,26637.0,44.8113,44.8361,44.8031,44.8278,26637.0
2017-10-05 15:30:00,54.33,54.33,54.22,54.24,35199.0,44.8278,44.8278,44.737,44.7535,35199.0
2017-10-05 15:40:00,54.25,54.33,54.22,54.26,67495.0,44.7618,44.8278,44.737,44.77,67495.0
2017-10-05 15:50:00,54.26,54.35,54.25,54.32,142905.0,44.77,44.8443,44.7618,44.8196,142905.0
2017-10-06 09:30:00,54.06,54.2,54.02,54.08,66973.0,44.605,44.7205,44.572,44.6215,66973.0
2017-10-06 09:40:00,54.09,54.2,54.04,54.17,38574.0,44.6298,44.7205,44.5885,44.6958,38574.0
2017-10-06 09:50:00,54.17,54.22,54.11,54.15,21085.0,44.6958,44.737,44.6463,44.6793,21085.0
2017-10-06 10:00:00,54.15,54.24,54.13,54.2,30656.0,44.6793,44.7535,44.6628,44.7205,30656.0
2017-10-06 10:10:00,54.19,54.24,54.13,54.24,36680.0,44.7123,44.7535,44.6628,44.7535,36680.0
2017-10-06 10:20:00,54.24,54.25,54.2,54.21,14493.0,44.7535,44.7618,44.7205,44.7288,14493.0
2017-10-06 10:30:00,54.21,54.24,54.12,54.14,30443.0,44.7288,44.7535,44.6545,44.671,30443.0
2017-10-06 10:40:00,54.14,54.2,54.11,54.17,22531.0,44.671,44.7205,44.6463,44.6958,22531.0
2017-10-06 10:50:00,54.17,54.23,54.14,54.22,26916.0,44.6958,44.7453,44.671,44.737,26916.0
2017-10-06 11:00:00,54.22,54.22,54.14,54.14,18061.0,44.737,44.737,44.671,44.671,18061.0
2017-10-06 11:10:00,54.15,54.17,54.06,54.07,16076.0,44.6793,44.6958,44.605,44.6133,16076.0
2017-10-06 11:20:00,54.07,54.09,54.06,54.08,30183.0,44.6133,44.6298,44.605,44.6215,30183.0
2017-10-06 11:30:00,54.09,54.17,54.08,54.16,19058.0,44.6298,44.6958,44.6215,44.6875,19058.0
2017-10-06 11:40:00,54.16,54.16,54.1,54.12,19492.0,44.6875,44.6875,44.638,44.6545,19492.0
2017-10-06 11:50:00,54.12,54.19,54.11,54.16,18512.0,44.6545,44.7123,44.6463,44.6875,18512.0
2017-10-06 12:00:00,54.17,54.24,54.15,54.22,20451.0,44.6958,44.7535,44.6793,44.737,20451.0
2017-10-06 12:10:00,54.22,54.23,54.17,54.2,17288.0,44.737,44.7453,44.6958,44.7205,17288.0
2017-10-06 12:20:00,54.2,54.23,54.17,54.22,17767.0,44.7205,44.7453,44.6958,44.737,17767.0
2017-10-06 12:30:00,54.22,54.28,54.21,54.26,24782.0,44.737,44.7866,44.7288,44.77,24782.0
2017-10-06 12:40:00,54.26,54.27,54.2,54.21,18013.0,44.77,44.7783,44.7205,44.7288,18013.0
2017-10-06 12:50:00,54.22,54.26,54.22,54.26,15525.0,44.737,44.77,44.737,44.77,15525.0
2017-10-06 13:00:00,54.26,54.27,54.21,54.23,22556.0,44.77,44.7783,44.7288,44.7453,22556.0
2017-10-06 13:10:00,54.24,54.28,54.21,54.28,11061.0,44.7535,44.7866,44.7288,44.7866,11061.0
2017-10-06 13:20:00,54.29,54.29,54.26,54.27,18512.0,44.7948,44.7948,44.77,44.7783,18512.0
2017-10-06 13:30:00,54.27,54.27,54.25,54.26,18319.0,44.7783,44.7783,44.7618,44.77,18319.0
2017-10-06 13:40:00,54.25,54.26,54.19,54.19,15612.0,44.7618,44.77,44.7123,44.7123,15612.0
2017-10-06 13:50:00,54.2,54.23,54.19,54.21,15829.0,44.7205,44.7453,44.7123,44.7288,15829.0
2017-10-06 14:00:00,54.22,54.23,54.17,54.18,39228.0,44.737,44.7453,44.6958,44.704,39228.0
2017-10-06 14:10:00,54.18,54.22,54.17,54.21,37043.0,44.704,44.737,44.6958,44.7288,37043.0
2017-10-06 14:20:00,54.21,54.29,54.19,54.28,29298.0,44.7288,44.7948,44.7123,44.7866,29298.0
2017-10-06 14:30:00,54.28,54.35,54.24,54.28,71536.0,44.7866,44.8443,44.7535,44.7866,71536.0
2017-10-06 14:40:00,54.28,54.34,54.28,54.3,35483.0,44.7866,44.8361,44.7866,44.8031,35483.0
2017-10-06 14:50:00,54.3,54.37,54.3,54.34,43393.0,44.8031,44.8608,44.8031,44.8361,43393.0
2017-10-06 15:00:00,54.33,54.34,54.23,54.27,28822.0,44.8278,44.8361,44.7453,44.7783,28822.0
2017-10-06 15:10:00,54.27,54.31,54.26,54.29,41303.0,44.7783,44.8113,44.77,44.7948,41303.0
2017-10-06 15:20:00,54.29,54.31,54.27,54.3,30838.0,44.7948,44.8113,44.7783,44.8031,30838.0
2017-10-06 15:30:00,54.3,54.32,54.2,54.2,37228.0,44.8031,44.8196,44.7205,44.7205,37228.0
2017-10-06 15:40:00,54.21,54.26,54.2,54.2,56396.0,44.7288,44.77,44.7205,44.7205,56396.0
2017-10-06 15:50:00,54.21,54.25,54.2,54.21,122671.0,44.7288,44.7618,44.7205,44.7288,122671.0
2017-10-09 09:30:00,54.23,54.37,54.18,54.3,23808.0,44.7453,44.8608,44.704,44.8031,23808.0
2017-10-09 09:40:00,54.3,54.35,54.09,54.16,37162.0,44.8031,44.8443,44.6298,44.6875,37162.0
2017-10-09 09:50:00,54.15,54.29,54.13,54.18,47382.0,44.6793,44.7948,44.6628,44.704,47382.0
2017-10-09 10:00:00,54.19,54.2,54.09,54.18,36480.0,44.7123,44.7205,44.6298,44.704,36480.0
2017-10-09 10:10:00,54.18,54.2,54.15,54.19,10730.0,44.704,44.7205,44.6793,44.7123,10730.0
2017-10-09 10:20:00,54.19,54.27,54.18,54.19,21000.0,44.7123,44.7783,44.704,44.7123,21000.0
2017-10-09 10:30:00,54.18,54.31,54.17,54.3,28058.0,44.704,44.8113,44.6958,44.8031,28058.0
2017-10-09 10:40:00,54.3,54.31,54.25,54.28,19592.0,44.8031,44.8113,44.7618,44.7866,19592.0
2017-10-09 10:50:00,54.27,54.28,54.22,54.24,23724.0,44.7783,44.7866,44.737,44.7535,23724.0
2017-10-09 11:00:00,54.24,54.26,54.23,54.23,13852.0,44.7535,44.77,44.7453,44.7453,13852.0
2017-10-09 11:10:00,54.23,54.29,54.22,54.29,20328.0,44.7453,44.7948,44.737,44.7948,20328.0
2017-10-09 11:20:00,54.29,54.36,54.28,54.36,25438.0,44.7948,44.8526,44.7866,44.8526,25438.0
2017-10-09 11:30:00,54.35,54.41,54.35,54.41,51545.0,44.8443,44.8938,44.8443,44.8938,51545.0
2017-10-09 11:40:00,54.41,54.44,54.4,54.42,20879.0,44.8938,44.9186,44.8856,44.9021,20879.0
2017-10-09 11:50:00,54.43,54.5,54.42,54.44,23689.0,44.9103,44.9681,44.9021,44.9186,23689.0
2017-10-09 12:00:00,54.44,54.45,54.36,54.38,27674.0,44.9186,44.9268,44.8526,44.8691,27674.0
2017-10-09 12:10:00,54.38,54.42,54.36,54.4,29491.0,44.8691,44.9021,44.8526,44.8856,29491.0
2017-10-09 12:20:00,54.4,54.45,54.35,54.44,25835.0,44.8856,44.9268,44.8443,44.9186,25835.0
2017-10-09 12:30:00,54.44,54.45,54.41,54.42,17347.0,44.9186,44.9268,44.8938,44.9021,17347.0
2017-10-09 12:40:00,54.4,54.44,54.38,54.38,21824.0,44.8856,44.9186,44.8691,44.8691,21824.0
2017-10-09 12:50:00,54.39,54.39,54.33,54.35,16331.0,44.8773,44.8773,44.8278,44.8443,16331.0
2017-10-09 13:00:00,54.35,54.36,54.34,54.35,10726.0,44.8443,44.8526,44.8361,44.8443,10726.0
2017-10-09 13:10:00,54.35,54.36,54.33,54.33,12284.0,44.8443,44.8526,44.8278,44.8278,12284.0
2017-10-09 13:20:00,54.33,54.38,54.33,54.37,17598.0,44.8278,44.8691,44.8278,44.8608,17598.0
2017-10-09 13:30:00,54.38,54.39,54.31,54.32,24235.0,44.8691,44.8773,44.8113,44.8196,24235.0
2017-10-09 13:40:00,54.32,54.37,54.32,54.36,17356.0,44.8196,44.8608,44.8196,44.8526,17356.0
2017-10-09 13:50:00,54.36,54.36,54.31,54.31,14637.0,44.8526,44.8526,44.8113,44.8113,14637.0
2017-10-09 14:00:00,54.32,54.34,54.28,54.33,25018.0,44.8196,44.8361,44.7866,44.8278,25018.0
2017-10-09 14:10:00,54.33,54.34,54.26,54.28,23371.0,44.8278,44.8361,44.77,44.7866,23371.0
2017-10-09 14:20:00,54.28,54.28,54.17,54.17,30753.0,44.7866,44.7866,44.6958,44.6958,30753.0
2017-10-09 14:30:00,54.18,54.18,54.09,54.11,30846.0,44.704,44.704,44.6298,44.6463,30846.0
2017-10-09 14:40:00,54.11,54.11,54.04,54.04,23884.0,44.6463,44.6463,44.5885,44.5885,23884.0
2017-10-09 14:50:00,54.05,54.07,54.01,54.06,23438.0,44.5968,44.6133,44.5638,44.605,23438.0
2017-10-09 15:00:00,54.05,54.08,54.03,54.05,27175.0,44.5968,44.6215,44.5803,44.5968,27175.0
2017-10-09 15:10:00,54.05,54.05,54.01,54.03,27839.0,44.5968,44.5968,44.5638,44.5803,27839.0
2017-10-09 15:20:00,54.03,54.12,54.0,54.11,46694.0,44.5803,44.6545,44.5555,44.6463,46694.0
2017-10-09 15:30:00,54.11,54.12,53.99,54.0,62707.0,44.6463,44.6545,44.5473,44.5555,62707.0
2017-10-09 15:40:00,54.0,54.0,53.92,53.94,59167.0,44.5555,44.5555,44.4895,44.506,59167.0
2017-10-09 15:50:00,53.94,54.01,53.93,53.98,239596.0,44.506,44.5638,44.4978,44.539,239596.0
2017-10-10 09:30:00,54.02,54.33,54.02,54.33,35464.0,44.572,44.8278,44.572,44.8278,35464.0
2017-10-10 09:40:00,54.37,54.43,54.22,54.3,27459.0,44.8608,44.9103,44.737,44.8031,27459.0
2017-10-10 09:50:00,54.3,54.36,54.19,54.22,17309.0,44.8031,44.8526,44.7123,44.737,17309.0
2017-10-10 10:00:00,54.22,54.23,54.06,54.08,46905.0,44.737,44.7453,44.605,44.6215,46905.0
2017-10-10 10:10:00,54.08,54.21,54.02,54.16,39278.0,44.6215,44.7288,44.572,44.6875,39278.0
2017-10-10 10:20:00,54.15,54.18,54.12,54.16,16021.0,44.6793,44.704,44.6545,44.6875,16021.0
2017-10-10 10:30:00,54.16,54.18,54.05,54.08,28528.0,44.6875,44.704,44.5968,44.6215,28528.0
2017-10-10 10:40:00,54.07,54.15,54.05,54.14,14120.0,44.6133,44.6793,44.5968,44.671,14120.0
2017-10-10 10:50:00,54.14,54.18,54.09,54.1,18332.0,44.671,44.704,44.6298,44.638,18332.0
2017-10-10 11:00:00,54.1,54.1,54.03,54.05,25149.0,44.638,44.638,44.5803,44.5968,25149.0
2017-10-10 11:10:00,54.05,54.08,54.01,54.05,22966.0,44.5968,44.6215,44.5638,44.5968,22966.0
2017-10-10 11:20:00,54.04,54.1,54.04,54.07,19855.0,44.5885,44.638,44.5885,44.6133,19855.0
2017-10-10 11:30:00,54.08,54.09,53.99,54.02,23575.0,44.6215,44.6298,44.5473,44.572,23575.0
2017-10-10 11:40:00,54.02,54.08,54.02,54.05,28175.0,44.572,44.6215,44.572,44.5968,28175.0
2017-10-10 11:50:00,54.04,54.06,54.03,54.05,17733.0,44.5885,44.605,44.5803,44.5968,17733.0
2017-10-10 12:00:00,54.06,54.09,54.04,54.08,26521.0,44.605,44.6298,44.5885,44.6215,26521.0
2017-10-10 12:10:00,54.09,54.09,54.02,54.05,19899.0,44.6298,44.6298,44.572,44.5968,19899.0
2017-10-10 12:20:00,54.05,54.08,54.03,54.06,26623.0,44.5968,44.6215,44.5803,44.605,26623.0
2017-10-10 12:30:00,54.07,54.09,54.02,54.02,19081.0,44.6133,44.6298,44.572,44.572,19081.0
2017-10-10 12:40:00,54.03,54.06,54.0,54.05,24171.0,44.5803,44.605,44.5555,44.5968,24171.0
2017-10-10 12:50:00,54.05,54.06,54.03,54.05,20687.0,44.5968,44.605,44.5803,44.5968,20687.0
2017-10-10 13:00:00,54.05,54.05,53.99,54.04,14928.0,44.5968,44.5968,44.5473,44.5885,14928.0
2017-10-10 13:10:00,54.04,54.06,53.96,53.97,32266.0,44.5885,44.605,44.5225,44.5308,32266.0
2017-10-10 13:20:00,53.97,54.05,53.96,54.03,11496.0,44.5308,44.5968,44.5225,44.5803,11496.0
2017-10-10 13:30:00,54.04,54.05,53.99,54.05,16170.0,44.5885,44.5968,44.5473,44.5968,16170.0
2017-10-10 13:40:00,54.05,54.09,54.03,54.09,8569.0,44.5968,44.6298,44.5803,44.6298,8569.0
2017-10-10 13:50:00,54.09,54.1,54.07,54.08,9238.0,44.6298,44.638,44.6133,44.6215,9238.0
2017-10-10 14:00:00,54.08,54.1,54.04,54.05,16660.0,44.6215,44.638,44.5885,44.5968,16660.0
2017-10-10 14:10:00,54.05,54.05,54.02,54.03,16086.0,44.5968,44.5968,44.572,44.5803,16086.0
2017-10-10 14:20:00,54.03,54.08,54.03,54.07,17799.0,44.5803,44.6215,44.5803,44.6133,17799.0
2017-10-10 14:30:00,54.06,54.1,54.02,54.04,13564.0,44.605,44.638,44.572,44.5885,13564.0
2017-10-10 14:40:00,54.04,54.05,53.99,54.02,21982.0,44.5885,44.5968,44.5473,44.572,21982.0
2017-10-10 14:50:00,54.02,54.04,53.97,53.99,20359.0,44.572,44.5885,44.5308,44.5473,20359.0
2017-10-10 15:00:00,53.99,54.06,53.99,54.04,23117.0,44.5473,44.605,44.5473,44.5885,23117.0
2017-10-10 15:10:00,54.03,54.04,54.0,54.04,21760.0,44.5803,44.5885,44.5555,44.5885,21760.0
2017-10-10 15:20:00,54.04,54.09,54.02,54.06,25294.0,44.5885,44.6298,44.572,44.605,25294.0
2017-10-10 15:30:00,54.06,54.07,54.02,54.03,38498.0,44.605,44.6133,44.572,44.5803,38498.0
2017-10-10 15:40:00,54.03,54.07,54.0,54.02,59004.0,44.5803,44.6133,44.5555,44.572,59004.0
2017-10-10 15:50:00,54.02,54.06,53.89,53.93,433029.0,44.572,44.605,44.4648,44.4978,433029.0
2017-10-11 09:30:00,54.12,54.38,53.97,54.2,45618.0,44.6545,44.8691,44.5308,44.7205,45618.0
2017-10-11 09:40:00,54.19,54.19,54.07,54.1,34416.0,44.7123,44.7123,44.6133,44.638,34416.0
2017-10-11 09:50:00,54.11,54.14,54.05,54.1,34278.0,44.6463,44.671,44.5968,44.638,34278.0
2017-10-11 10:00:00,54.1,54.11,53.97,53.99,41886.0,44.638,44.6463,44.5308,44.5473,41886.0
2017-10-11 10:10:00,53.99,54.17,53.97,54.06,91838.0,44.5473,44.6958,44.5308,44.605,91838.0
2017-10-11 10:20:00,54.06,54.08,53.95,53.95,36701.0,44.605,44.6215,44.5143,44.5143,36701.0
2017-10-11 10:30:00,53.94,53.97,53.9,53.97,36738.0,44.506,44.5308,44.473,44.5308,36738.0
2017-10-11 10:40:00,53.98,54.05,53.94,53.95,37293.0,44.539,44.5968,44.506,44.5143,37293.0
2017-10-11 10:50:00,53.95,53.96,53.84,53.84,31793.0,44.5143,44.5225,44.4235,44.4235,31793.0
2017-10-11 11:00:00,53.84,53.9,53.83,53.88,32329.0,44.4235,44.473,44.4153,44.4565,32329.0
2017-10-11 11:10:00,53.88,53.9,53.86,53.87,28409.0,44.4565,44.473,44.44,44.4483,28409.0
2017-10-11 11:20:00,53.87,53.92,53.87,53.88,22855.0,44.4483,44.4895,44.4483,44.4565,22855.0
2017-10-11 11:30:00,53.88,53.93,53.85,53.92,44279.0,44.4565,44.4978,44.4318,44.4895,44279.0
2017-10-11 11:40:00,53.92,53.96,53.87,53.89,39832.0,44.4895,44.5225,44.4483,44.4648,39832.0
2017-10-11 11:50:00,53.89,53.9,53.86,53.9,27207.0,44.4648,44.473,44.44,44.473,27207.0
2017-10-11 12:00:00,53.9,53.93,53.89,53.9,24378.0,44.473,44.4978,44.4648,44.473,24378.0
2017-10-11 12:10:00,53.9,53.95,53.9,53.94,31954.0,44.473,44.5143,44.473,44.506,31954.0
2017-10-11 12:20:00,53.93,53.97,53.93,53.95,22884.0,44.4978,44.5308,44.4978,44.5143,22884.0
2017-10-11 12:30:00,53.95,53.96,53.91,53.95,37061.0,44.5143,44.5225,44.4813,44.5143,37061.0
2017-10-11 12:40:00,53.95,53.97,53.93,53.96,36575.0,44.5143,44.5308,44.4978,44.5225,36575.0
2017-10-11 12:50:00,53.96,53.97,53.93,53.95,28748.0,44.5225,44.5308,44.4978,44.5143,28748.0
2017-10-11 13:00:00,53.95,53.98,53.93,53.98,19828.0,44.5143,44.539,44.4978,44.539,19828.0
2017-10-11 13:10:00,53.99,53.99,53.94,53.96,20736.0,44.5473,44.5473,44.506,44.5225,20736.0
2017-10-11 13:20:00,53.97,53.98,53.95,53.97,21215.0,44.5308,44.539,44.5143,44.5308,21215.0
2017-10-11 13:30:00,53.98,53.98,53.9,53.91,32644.0,44.539,44.539,44.473,44.4813,32644.0
2017-10-11 13:40:00,53.91,53.92,53.82,53.85,16485.0,44.4813,44.4895,44.407,44.4318,16485.0
2017-10-11 13:50:00,53.84,53.85,53.7,53.73,39437.0,44.4235,44.4318,44.308,44.3327,39437.0
2017-10-11 14:00:00,53.75,53.9,53.75,53.86,27868.0,44.3492,44.473,44.3492,44.44,27868.0
2017-10-11 14:10:00,53.87,53.88,53.84,53.87,19710.0,44.4483,44.4565,44.4235,44.4483,19710.0
2017-10-11 14:20:00,53.86,53.87,53.73,53.74,42285.0,44.44,44.4483,44.3327,44.341,42285.0
2017-10-11 14:30:00,53.74,53.74,53.69,53.74,30971.0,44.341,44.341,44.2997,44.341,30971.0
2017-10-11 14:40:00,53.75,53.79,53.75,53.78,29240.0,44.3492,44.3823,44.3492,44.374,29240.0
2017-10-11 14:50:00,53.78,53.79,53.72,53.74,35185.0,44.374,44.3823,44.3245,44.341,35185.0
2017-10-11 15:00:00,53.74,53.87,53.74,53.86,36792.0,44.341,44.4483,44.341,44.44,36792.0
2017-10-11 15:10:00,53.86,53.96,53.86,53.92,35846.0,44.44,44.5225,44.44,44.4895,35846.0
2017-10-11 15:20:00,53.92,54.01,53.92,54.01,37880.0,44.4895,44.5638,44.4895,44.5638,37880.0
2017-10-11 15:30:00,54.01,54.01,53.84,53.84,103710.0,44.5638,44.5638,44.4235,44.4235,103710.0
2017-10-11 15:40:00,53.85,53.87,53.82,53.82,64507.0,44.4318,44.4483,44.407,44.407,64507.0
2017-10-11 15:50:00,53.83,53.84,53.76,53.79,254795.0,44.4153,44.4235,44.3575,44.3823,254795.0
2017-10-12 09:30:00,53.77,53.94,53.6,53.61,25238.0,44.3657,44.506,44.2255,44.2337,25238.0
2017-10-12 09:40:00,53.62,53.76,53.6,53.66,19590.0,44.242,44.3575,44.2255,44.275,19590.0
2017-10-12 09:50:00,53.65,53.77,53.64,53.68,26168.0,44.2667,44.3657,44.2585,44.2915,26168.0
2017-10-12 10:00:00,53.65,53.82,53.65,53.81,21047.0,44.2667,44.407,44.2667,44.3988,21047.0
2017-10-12 10:10:00,53.83,53.95,53.83,53.93,13754.0,44.4153,44.5143,44.4153,44.4978,13754.0
2017-10-12 10:20:00,53.94,53.99,53.88,53.97,12634.0,44.506,44.5473,44.4565,44.5308,12634.0
2017-10-12 10:30:00,53.98,54.03,53.96,54.0,20131.0,44.539,44.5803,44.5225,44.5555,20131.0
2017-10-12 10:40:00,53.99,54.13,53.99,54.1,23770.0,44.5473,44.6628,44.5473,44.638,23770.0
2017-10-12 10:50:00,54.11,54.17,54.1,54.13,19662.0,44.6463,44.6958,44.638,44.6628,19662.0
2017-10-12 11:00:00,54.14,54.15,54.09,54.09,17257.0,44.671,44.6793,44.6298,44.6298,17257.0
2017-10-12 11:10:00,54.09,54.1,54.03,54.05,18691.0,44.6298,44.638,44.5803,44.5968,18691.0
2017-10-12 11:20:00,54.05,54.15,54.05,54.14,19757.0,44.5968,44.6793,44.5968,44.671,19757.0
2017-10-12 11:30:00,54.16,54.22,54.14,54.21,27812.0,44.6875,44.737,44.671,44.7288,27812.0
2017-10-12 11:40:00,54.19,54.21,54.12,54.13,28538.0,44.7123,44.7288,44.6545,44.6628,28538.0
2017-10-12 11:50:00,54.14,54.15,54.08,54.08,28573.0,44.671,44.6793,44.6215,44.6215,28573.0
2017-10-12 12:00:00,54.08,54.08,54.03,54.03,26573.0,44.6215,44.6215,44.5803,44.5803,26573.0
2017-10-12 12:10:00,54.03,54.08,54.01,54.05,15596.0,44.5803,44.6215,44.5638,44.5968,15596.0
2017-10-12 12:20:00,54.06,54.09,54.05,54.07,9050.0,44.605,44.6298,44.5968,44.6133,9050.0
2017-10-12 12:30:00,54.08,54.1,54.06,54.1,13737.0,44.6215,44.638,44.605,44.638,13737.0
2017-10-12 12:40:00,54.1,54.15,54.09,54.15,25554.0,44.638,44.6793,44.6298,44.6793,25554.0
2017-10-12 12:50:00,54.15,54.24,54.15,54.24,31574.0,44.6793,44.7535,44.6793,44.7535,31574.0
2017-10-12 13:00:00,54.24,54.28,54.23,54.26,9908.0,44.7535,44.7866,44.7453,44.77,9908.0
2017-10-12 13:10:00,54.26,54.31,54.26,54.31,15122.0,44.77,44.8113,44.77,44.8113,15122.0
2017-10-12 13:20:00,54.32,54.32,54.28,54.28,19505.0,44.8196,44.8196,44.7866,44.7866,19505.0
2017-10-12 13:30:00,54.28,54.36,54.26,54.36,14570.0,44.7866,44.8526,44.77,44.8526,14570.0
2017-10-12 13:40:00,54.36,54.36,54.28,54.28,9922.0,44.8526,44.8526,44.7866,44.7866,9922.0
2017-10-12 13:50:00,54.28,54.33,54.27,54.32,15494.0,44.7866,44.8278,44.7783,44.8196,15494.0
2017-10-12 14:00:00,54.33,54.37,54.31,54.36,30387.0,44.8278,44.8608,44.8113,44.8526,30387.0
2017-10-12 14:10:00,54.35,54.36,54.32,54.36,24022.0,44.8443,44.8526,44.8196,44.8526,24022.0
2017-10-12 14:20:00,54.36,54.38,54.34,54.38,16885.0,44.8526,44.8691,44.8361,44.8691,16885.0
2017-10-12 14:30:00,54.37,54.38,54.32,54.34,39034.0,44.8608,44.8691,44.8196,44.8361,39034.0
2017-10-12 14:40:00,54.35,54.36,54.26,54.26,25235.0,44.8443,44.8526,44.77,44.77,25235.0
2017-10-12 14:50:00,54.27,54.31,54.25,54.3,39214.0,44.7783,44.8113,44.7618,44.8031,39214.0
2017-10-12 15:00:00,54.3,54.38,54.3,54.37,34956.0,44.8031,44.8691,44.8031,44.8608,34956.0
2017-10-12 15:10:00,54.37,54.41,54.36,54.38,29167.0,44.8608,44.8938,44.8526,44.8691,29167.0
2017-10-12 15:20:00,54.38,54.4,54.37,54.38,29041.0,44.8691,44.8856,44.8608,44.8691,29041.0
2017-10-12 15:30:00,54.39,54.39,54.27,54.27,32807.0,44.8773,44.8773,44.7783,44.7783,32807.0
2017-10-12 15:40:00,54.27,54.32,54.2,54.3,62272.0,44.7783,44.8196,44.7205,44.8031,62272.0
2017-10-12 15:50:00,54.29,54.29,54.23,54.28,137555.0,44.7948,44.7948,44.7453,44.7866,137555.0
2017-10-13 09:30:00,54.44,54.59,54.4,54.58,84591.0,44.9186,45.0423,44.8856,45.0341,84591.0
2017-10-13 09:40:00,54.6,54.64,54.47,54.6,29693.0,45.0506,45.0836,44.9433,45.0506,29693.0
2017-10-13 09:50:00,54.59,54.59,54.42,54.46,22880.0,45.0423,45.0423,44.9021,44.9351,22880.0
2017-10-13 10:00:00,54.44,54.55,54.33,54.41,47611.0,44.9186,45.0093,44.8278,44.8938,47611.0
2017-10-13 10:10:00,54.41,54.6,54.41,54.55,20287.0,44.8938,45.0506,44.8938,45.0093,20287.0
2017-10-13 10:20:00,54.55,54.58,54.49,54.58,7468.0,45.0093,45.0341,44.9598,45.0341,7468.0
2017-10-13 10:30:00,54.58,54.62,54.56,54.56,9838.0,45.0341,45.0671,45.0176,45.0176,9838.0
2017-10-13 10:40:00,54.56,54.6,54.55,54.58,12092.0,45.0176,45.0506,45.0093,45.0341,12092.0
2017-10-13 10:50:00,54.57,54.6,54.53,54.57,13167.0,45.0258,45.0506,44.9928,45.0258,13167.0
2017-10-13 11:00:00,54.57,54.57,54.51,54.56,11335.0,45.0258,45.0258,44.9763,45.0176,11335.0
2017-10-13 11:10:00,54.55,54.58,54.52,54.56,11693.0,45.0093,45.0341,44.9846,45.0176,11693.0
2017-10-13 11:20:00,54.56,54.61,54.55,54.57,15592.0,45.0176,45.0588,45.0093,45.0258,15592.0
2017-10-13 11:30:00,54.55,54.6,54.49,54.57,13899.0,45.0093,45.0506,44.9598,45.0258,13899.0
2017-10-13 11:40:00,54.57,54.6,54.54,54.6,15137.0,45.0258,45.0506,45.0011,45.0506,15137.0
2017-10-13 11:50:00,54.6,54.62,54.58,54.59,10024.0,45.0506,45.0671,45.0341,45.0423,10024.0
2017-10-13 12:00:00,54.58,54.64,54.56,54.64,15555.0,45.0341,45.0836,45.0176,45.0836,15555.0
2017-10-13 12:10:00,54.63,54.67,54.63,54.66,12394.0,45.0753,45.1083,45.0753,45.1001,12394.0
2017-10-13 12:20:00,54.67,54.69,54.66,54.67,12480.0,45.1083,45.1248,45.1001,45.1083,12480.0
2017-10-13 12:30:00,54.68,54.71,54.66,54.69,18264.0,45.1166,45.1413,45.1001,45.1248,18264.0
2017-10-13 12:40:00,54.68,54.71,54.66,54.69,25987.0,45.1166,45.1413,45.1001,45.1248,25987.0
2017-10-13 12:50:00,54.69,54.71,54.69,54.7,10136.0,45.1248,45.1413,45.1248,45.1331,10136.0
2017-10-13 13:00:00,54.7,54.71,54.65,54.66,8189.0,45.1331,45.1413,45.0918,45.1001,8189.0
2017-10-13 13:10:00,54.67,54.71,54.66,54.68,21504.0,45.1083,45.1413,45.1001,45.1166,21504.0
2017-10-13 13:20:00,54.67,54.69,54.64,54.65,16371.0,45.1083,45.1248,45.0836,45.0918,16371.0
2017-10-13 13:30:00,54.65,54.71,54.64,54.7,23553.0,45.0918,45.1413,45.0836,45.1331,23553.0
2017-10-13 13:40:00,54.7,54.74,54.7,54.72,19090.0,45.1331,45.1661,45.1331,45.1496,19090.0
2017-10-13 13:50:00,54.71,54.72,54.68,54.68,11668.0,45.1413,45.1496,45.1166,45.1166,11668.0
2017-10-13 14:00:00,54.69,54.71,54.63,54.65,39434.0,45.1248,45.1413,45.0753,45.0918,39434.0
2017-10-13 14:10:00,54.64,54.67,54.63,54.63,16164.0,45.0836,45.1083,45.0753,45.0753,16164.0
2017-10-13 14:20:00,54.63,54.68,54.62,54.66,14571.0,45.0753,45.1166,45.0671,45.1001,14571.0
2017-10-13 14:30:00,54.67,54.69,54.66,54.67,18647.0,45.1083,45.1248,45.1001,45.1083,18647.0
2017-10-13 14:40:00,54.68,54.7,54.65,54.66,21491.0,45.1166,45.1331,45.0918,45.1001,21491.0
2017-10-13 14:50:00,54.66,54.67,54.65,54.67,21759.0,45.1001,45.1083,45.0918,45.1083,21759.0
2017-10-13 15:00:00,54.68,54.69,54.66,54.69,18675.0,45.1166,45.1248,45.1001,45.1248,18675.0
2017-10-13 15:10:00,54.69,54.7,54.6,54.6,14178.0,45.1248,45.1331,45.0506,45.0506,14178.0
2017-10-13 15:20:00,54.61,54.61,54.57,54.57,17518.0,45.0588,45.0588,45.0258,45.0258,17518.0
2017-10-13 15:30:00,54.58,54.58,54.54,54.56,25534.0,45.0341,45.0341,45.0011,45.0176,25534.0
2017-10-13 15:40:00,54.57,54.57,54.47,54.48,53467.0,45.0258,45.0258,44.9433,44.9516,53467.0
2017-10-13 15:50:00,54.48,54.52,54.43,54.48,107727.0,44.9516,44.9846,44.9103,44.9516,107727.0
2017-10-16 09:30:00,54.47,54.53,54.36,54.51,36050.0,44.9433,44.9928,44.8526,44.9763,36050.0
2017-10-16 09:40:00,54.52,54.64,54.46,54.61,14858.0,44.9846,45.0836,44.9351,45.0588,14858.0
2017-10-16 09:50:00,54.6,54.69,54.59,54.69,14408.0,45.0506,45.1248,45.0423,45.1248,14408.0
2017-10-16 10:00:00,54.68,54.74,54.63,54.65,82577.0,45.1166,45.1661,45.0753,45.0918,82577.0
2017-10-16 10:10:00,54.64,54.68,54.61,54.68,31522.0,45.0836,45.1166,45.0588,45.1166,31522.0
2017-10-16 10:20:00,54.68,54.7,54.62,54.66,19646.0,45.1166,45.1331,45.0671,45.1001,19646.0
2017-10-16 10:30:00,54.65,54.65,54.6,54.62,22640.0,45.0918,45.0918,45.0506,45.0671,22640.0
2017-10-16 10:40:00,54.62,54.62,54.58,54.59,18756.0,45.0671,45.0671,45.0341,45.0423,18756.0
2017-10-16 10:50:00,54.6,54.72,54.6,54.71,28919.0,45.0506,45.1496,45.0506,45.1413,28919.0
2017-10-16 11:00:00,54.7,54.78,54.69,54.78,34391.0,45.1331,45.1991,45.1248,45.1991,34391.0
2017-10-16 11:10:00,54.78,54.82,54.78,54.82,40766.0,45.1991,45.2321,45.1991,45.2321,40766.0
2017-10-16 11:20:00,54.83,54.83,54.74,54.75,22256.0,45.2404,45.2404,45.1661,45.1743,22256.0
2017-10-16 11:30:00,54.75,54.75,54.68,54.68,11610.0,45.1743,45.1743,45.1166,45.1166,11610.0
2017-10-16 11:40:00,54.69,54.69,54.64,54.65,14331.0,45.1248,45.1248,45.0836,45.0918,14331.0
2017-10-16 11:50:00,54.65,54.67,54.63,54.67,17196.0,45.0918,45.1083,45.0753,45.1083,17196.0
2017-10-16 12:00:00,54.66,54.68,54.64,54.66,10788.0,45.1001,45.1166,45.0836,45.1001,10788.0
2017-10-16 12:10:00,54.66,54.67,54.65,54.67,9808.0,45.1001,45.1083,45.0918,45.1083,9808.0
2017-10-16 12:20:00,54.67,54.68,54.62,54.62,24431.0,45.1083,45.1166,45.0671,45.0671,24431.0
2017-10-16 12:30:00,54.62,54.62,54.6,54.61,12656.0,45.0671,45.0671,45.0506,45.0588,12656.0
2017-10-16 12:40:00,54.61,54.67,54.6,54.66,22156.0,45.0588,45.1083,45.0506,45.1001,22156.0
2017-10-16 12:50:00,54.66,54.67,54.63,54.64,7752.0,45.1001,45.1083,45.0753,45.0836,7752.0
2017-10-16 13:00:00,54.64,54.67,54.63,54.66,17409.0,45.0836,45.1083,45.0753,45.1001,17409.0
2017-10-16 13:10:00,54.66,54.7,54.65,54.7,12099.0,45.1001,45.1331,45.0918,45.1331,12099.0
2017-10-16 13:20:00,54.69,54.72,54.69,54.72,11770.0,45.1248,45.1496,45.1248,45.1496,11770.0
2017-10-16 13:30:00,54.72,54.76,54.71,54.76,16617.0,45.1496,45.1826,45.1413,45.1826,16617.0
2017-10-16 13:40:00,54.77,54.8,54.76,54.8,17016.0,45.1909,45.2156,45.1826,45.2156,17016.0
2017-10-16 13:50:00,54.8,54.8,54.77,54.8,17426.0,45.2156,45.2156,45.1909,45.2156,17426.0
2017-10-16 14:00:00,54.8,54.86,54.79,54.84,41383.0,45.2156,45.2651,45.2074,45.2486,41383.0
2017-10-16 14:10:00,54.84,54.88,54.83,54.88,25587.0,45.2486,45.2816,45.2404,45.2816,25587.0
2017-10-16 14:20:00,54.88,54.89,54.84,54.86,17827.0,45.2816,45.2899,45.2486,45.2651,17827.0
2017-10-16 14:30:00,54.86,54.87,54.83,54.84,21740.0,45.2651,45.2734,45.2404,45.2486,21740.0
2017-10-16 14:40:00,54.84,54.84,54.7,54.73,35102.0,45.2486,45.2486,45.1331,45.1578,35102.0
2017-10-16 14:50:00,54.73,54.74,54.7,54.73,13932.0,45.1578,45.1661,45.1331,45.1578,13932.0
2017-10-16 15:00:00,54.72,54.79,54.7,54.7,42241.0,45.1496,45.2074,45.1331,45.1331,42241.0
2017-10-16 15:10:00,54.69,54.76,54.69,54.75,25865.0,45.1248,45.1826,45.1248,45.1743,25865.0
2017-10-16 15:20:00,54.75,54.77,54.71,54.72,35867.0,45.1743,45.1909,45.1413,45.1496,35867.0
2017-10-16 15:30:00,54.72,54.76,54.7,54.71,44887.0,45.1496,45.1826,45.1331,45.1413,44887.0
2017-10-16 15:40:00,54.71,54.72,54.64,54.71,68176.0,45.1413,45.1496,45.0836,45.1413,68176.0
2017-10-16 15:50:00,54.71,54.78,54.7,54.75,130726.0,45.1413,45.1991,45.1331,45.1743,130726.0
2017-10-17 09:30:00,54.59,54.74,54.39,54.62,42032.0,45.0423,45.1661,44.8773,45.0671,42032.0
2017-10-17 09:40:00,54.62,54.74,54.56,54.59,15988.0,45.0671,45.1661,45.0176,45.0423,15988.0
2017-10-17 09:50:00,54.61,54.73,54.61,54.69,17494.0,45.0588,45.1578,45.0588,45.1248,17494.0
2017-10-17 10:00:00,54.7,54.78,54.68,54.69,13238.0,45.1331,45.1991,45.1166,45.1248,13238.0
2017-10-17 10:10:00,54.69,54.73,54.63,54.67,12336.0,45.1248,45.1578,45.0753,45.1083,12336.0
2017-10-17 10:20:00,54.68,54.74,54.66,54.72,9341.0,45.1166,45.1661,45.1001,45.1496,9341.0
2017-10-17 10:30:00,54.73,54.77,54.69,54.76,12117.0,45.1578,45.1909,45.1248,45.1826,12117.0
2017-10-17 10:40:00,54.76,54.79,54.72,54.78,8812.0,45.1826,45.2074,45.1496,45.1991,8812.0
2017-10-17 10:50:00,54.79,54.79,54.71,54.76,15401.0,45.2074,45.2074,45.1413,45.1826,15401.0
2017-10-17 11:00:00,54.74,54.84,54.73,54.84,11638.0,45.1661,45.2486,45.1578,45.2486,11638.0
2017-10-17 11:10:00,54.84,54.89,54.83,54.88,14397.0,45.2486,45.2899,45.2404,45.2816,14397.0
2017-10-17 11:20:00,54.88,54.9,54.86,54.87,13160.0,45.2816,45.2981,45.2651,45.2734,13160.0
2017-10-17 11:30:00,54.87,54.92,54.87,54.89,15592.0,45.2734,45.3146,45.2734,45.2899,15592.0
2017-10-17 11:40:00,54.9,54.98,54.89,54.98,16736.0,45.2981,45.3641,45.2899,45.3641,16736.0
2017-10-17 11:50:00,54.97,55.07,54.94,54.95,85630.0,45.3559,45.4384,45.3311,45.3394,85630.0
2017-10-17 12:00:00,54.96,54.98,54.95,54.96,20089.0,45.3476,45.3641,45.3394,45.3476,20089.0
2017-10-17 12:10:00,54.96,54.96,54.88,54.9,13727.0,45.3476,45.3476,45.2816,45.2981,13727.0
2017-10-17 12:20:00,54.89,54.92,54.88,54.9,17385.0,45.2899,45.3146,45.2816,45.2981,17385.0
2017-10-17 12:30:00,54.9,54.92,54.87,54.87,16210.0,45.2981,45.3146,45.2734,45.2734,16210.0
2017-10-17 12:40:00,54.87,54.87,54.8,54.81,7549.0,45.2734,45.2734,45.2156,45.2239,7549.0
2017-10-17 12:50:00,54.79,54.8,54.76,54.77,11703.0,45.2074,45.2156,45.1826,45.1909,11703.0
2017-10-17 13:00:00,54.78,54.78,54.73,54.74,8164.0,45.1991,45.1991,45.1578,45.1661,8164.0
2017-10-17 13:10:00,54.73,54.76,54.71,54.73,15569.0,45.1578,45.1826,45.1413,45.1578,15569.0
2017-10-17 13:20:00,54.73,54.75,54.7,54.71,10723.0,45.1578,45.1743,45.1331,45.1413,10723.0
2017-10-17 13:30:00,54.72,54.74,54.67,54.69,14375.0,45.1496,45.1661,45.1083,45.1248,14375.0
2017-10-17 13:40:00,54.69,54.72,54.66,54.67,17881.0,45.1248,45.1496,45.1001,45.1083,17881.0
2017-10-17 13:50:00,54.67,54.73,54.67,54.73,10244.0,45.1083,45.1578,45.1083,45.1578,10244.0
2017-10-17 14:00:00,54.73,54.77,54.69,54.71,11601.0,45.1578,45.1909,45.1248,45.1413,11601.0
2017-10-17 14:10:00,54.7,54.78,54.69,54.78,16830.0,45.1331,45.1991,45.1248,45.1991,16830.0
2017-10-17 14:20:00,54.77,54.79,54.75,54.77,26521.0,45.1909,45.2074,45.1743,45.1909,26521.0
2017-10-17 14:30:00,54.77,54.81,54.76,54.81,18031.0,45.1909,45.2239,45.1826,45.2239,18031.0
2017-10-17 14:40:00,54.81,54.86,54.81,54.86,22602.0,45.2239,45.2651,45.2239,45.2651,22602.0
2017-10-17 14:50:00,54.85,54.93,54.84,54.92,40712.0,45.2569,45.3229,45.2486,45.3146,40712.0
2017-10-17 15:00:00,54.91,54.92,54.87,54.88,28132.0,45.3064,45.3146,45.2734,45.2816,28132.0
2017-10-17 15:10:00,54.87,54.89,54.85,54.87,27398.0,45.2734,45.2899,45.2569,45.2734,27398.0
2017-10-17 15:20:00,54.88,54.9,54.85,54.89,36765.0,45.2816,45.2981,45.2569,45.2899,36765.0
2017-10-17 15:30:00,54.9,54.9,54.87,54.88,24236.0,45.2981,45.2981,45.2734,45.2816,24236.0
2017-10-17 15:40:00,54.88,54.88,54.73,54.8,62598.0,45.2816,45.2816,45.1578,45.2156,62598.0
2017-10-17 15:50:00,54.8,54.85,54.8,54.81,62836.0,45.2156,45.2569,45.2156,45.2239,62836.0
2017-10-18 09:30:00,54.86,54.98,54.65,54.69,56291.0,45.2651,45.3641,45.0918,45.1248,56291.0
2017-10-18 09:40:00,54.69,54.89,54.54,54.7,71554.0,45.1248,45.2899,45.0011,45.1331,71554.0
2017-10-18 09:50:00,54.72,54.79,54.68,54.71,28854.0,45.1496,45.2074,45.1166,45.1413,28854.0
2017-10-18 10:00:00,54.71,54.85,54.7,54.82,42365.0,45.1413,45.2569,45.1331,45.2321,42365.0
2017-10-18 10:10:00,54.83,54.84,54.77,54.82,25685.0,45.2404,45.2486,45.1909,45.2321,25685.0
2017-10-18 10:20:00,54.82,54.84,54.76,54.77,16888.0,45.2321,45.2486,45.1826,45.1909,16888.0
2017-10-18 10:30:00,54.77,54.78,54.75,54.76,28442.0,45.1909,45.1991,45.1743,45.1826,28442.0
2017-10-18 10:40:00,54.77,54.77,54.61,54.66,42389.0,45.1909,45.1909,45.0588,45.1001,42389.0
2017-10-18 10:50:00,54.67,54.71,54.66,54.67,17084.0,45.1083,45.1413,45.1001,45.1083,17084.0
2017-10-18 11:00:00,54.67,54.72,54.66,54.71,21196.0,45.1083,45.1496,45.1001,45.1413,21196.0
2017-10-18 11:10:00,54.72,54.76,54.71,54.72,17946.0,45.1496,45.1826,45.1413,45.1496,17946.0
2017-10-18 11:20:00,54.71,54.73,54.67,54.7,19400.0,45.1413,45.1578,45.1083,45.1331,19400.0
2017-10-18 11:30:00,54.71,54.72,54.65,54.7,20122.0,45.1413,45.1496,45.0918,45.1331,20122.0
2017-10-18 11:40:00,54.7,54.74,54.69,54.73,22545.0,45.1331,45.1661,45.1248,45.1578,22545.0
2017-10-18 11:50:00,54.74,54.74,54.63,54.66,36537.0,45.1661,45.1661,45.0753,45.1001,36537.0
2017-10-18 12:00:00,54.66,54.7,54.57,54.57,35586.0,45.1001,45.1331,45.0258,45.0258,35586.0
2017-10-18 12:10:00,54.58,54.64,54.58,54.63,17580.0,45.0341,45.0836,45.0341,45.0753,17580.0
2017-10-18 12:20:00,54.64,54.74,54.63,54.73,11901.0,45.0836,45.1661,45.0753,45.1578,11901.0
2017-10-18 12:30:00,54.75,54.81,54.75,54.79,23543.0,45.1743,45.2239,45.1743,45.2074,23543.0
2017-10-18 12:40:00,54.78,54.83,54.77,54.83,22406.0,45.1991,45.2404,45.1909,45.2404,22406.0
2017-10-18 12:50:00,54.83,54.84,54.75,54.8,18391.0,45.2404,45.2486,45.1743,45.2156,18391.0
2017-10-18 13:00:00,54.8,54.81,54.73,54.73,17854.0,45.2156,45.2239,45.1578,45.1578,17854.0
2017-10-18 13:10:00,54.75,54.76,54.73,54.75,12225.0,45.1743,45.1826,45.1578,45.1743,12225.0
2017-10-18 13:20:00,54.75,54.8,54.75,54.79,12340.0,45.1743,45.2156,45.1743,45.2074,12340.0
2017-10-18 13:30:00,54.79,54.81,54.78,54.81,8931.0,45.2074,45.2239,45.1991,45.2239,8931.0
2017-10-18 13:40:00,54.8,54.82,54.79,54.82,18984.0,45.2156,45.2321,45.2074,45.2321,18984.0
2017-10-18 13:50:00,54.81,54.81,54.73,54.79,25338.0,45.2239,45.2239,45.1578,45.2074,25338.0
2017-10-18 14:00:00,54.8,54.83,54.79,54.82,18851.0,45.2156,45.2404,45.2074,45.2321,18851.0
2017-10-18 14:10:00,54.82,54.85,54.81,54.83,16257.0,45.2321,45.2569,45.2239,45.2404,16257.0
2017-10-18 14:20:00,54.84,54.9,54.83,54.9,17769.0,45.2486,45.2981,45.2404,45.2981,17769.0
2017-10-18 14:30:00,54.9,54.91,54.84,54.88,32662.0,45.2981,45.3064,45.2486,45.2816,32662.0
2017-10-18 14:40:00,54.88,54.92,54.87,54.92,28949.0,45.2816,45.3146,45.2734,45.3146,28949.0
2017-10-18 14:50:00,54.91,54.94,54.9,54.93,41901.0,45.3064,45.3311,45.2981,45.3229,41901.0
2017-10-18 15:00:00,54.92,54.93,54.9,54.91,27499.0,45.3146,45.3229,45.2981,45.3064,27499.0
2017-10-18 15:10:00,54.91,55.0,54.9,55.0,52431.0,45.3064,45.3806,45.2981,45.3806,52431.0
2017-10-18 15:20:00,55.0,55.04,54.96,55.02,61064.0,45.3806,45.4136,45.3476,45.3971,61064.0
2017-10-18 15:30:00,55.02,55.04,55.0,55.02,58139.0,45.3971,45.4136,45.3806,45.3971,58139.0
2017-10-18 15:40:00,55.02,55.02,54.92,54.96,62810.0,45.3971,45.3971,45.3146,45.3476,62810.0
2017-10-18 15:50:00,54.96,54.96,54.85,54.87,111620.0,45.3476,45.3476,45.2569,45.2734,111620.0
2017-10-19 09:30:00,54.81,54.94,54.71,54.88,30487.0,45.2239,45.3311,45.1413,45.2816,30487.0
2017-10-19 09:40:00,54.88,54.95,54.72,54.78,50974.0,45.2816,45.3394,45.1496,45.1991,50974.0
2017-10-19 09:50:00,54.76,54.78,54.53,54.54,20871.0,45.1826,45.1991,44.9928,45.0011,20871.0
2017-10-19 10:00:00,54.55,54.65,54.53,54.63,19823.0,45.0093,45.0918,44.9928,45.0753,19823.0
2017-10-19 10:10:00,54.64,54.68,54.63,54.65,23676.0,45.0836,45.1166,45.0753,45.0918,23676.0
2017-10-19 10:20:00,54.65,54.77,54.63,54.77,17587.0,45.0918,45.1909,45.0753,45.1909,17587.0
2017-10-19 10:30:00,54.79,54.79,54.64,54.67,38079.0,45.2074,45.2074,45.0836,45.1083,38079.0
2017-10-19 10:40:00,54.68,54.69,54.62,54.66,49727.0,45.1166,45.1248,45.0671,45.1001,49727.0
2017-10-19 10:50:00,54.67,54.8,54.66,54.77,28131.0,45.1083,45.2156,45.1001,45.1909,28131.0
2017-10-19 11:00:00,54.77,54.78,54.71,54.73,17709.0,45.1909,45.1991,45.1413,45.1578,17709.0
2017-10-19 11:10:00,54.72,54.75,54.67,54.73,23790.0,45.1496,45.1743,45.1083,45.1578,23790.0
2017-10-19 11:20:00,54.74,54.87,54.74,54.82,24205.0,45.1661,45.2734,45.1661,45.2321,24205.0
2017-10-19 11:30:00,54.82,54.84,54.78,54.83,13638.0,45.2321,45.2486,45.1991,45.2404,13638.0
2017-10-19 11:40:00,54.82,54.9,54.82,54.85,44902.0,45.2321,45.2981,45.2321,45.2569,44902.0
2017-10-19 11:50:00,54.85,54.87,54.83,54.84,7169.0,45.2569,45.2734,45.2404,45.2486,7169.0
2017-10-19 12:00:00,54.84,54.84,54.76,54.76,27901.0,45.2486,45.2486,45.1826,45.1826,27901.0
2017-10-19 12:10:00,54.75,54.78,54.73,54.73,21338.0,45.1743,45.1991,45.1578,45.1578,21338.0
2017-10-19 12:20:00,54.73,54.8,54.73,54.77,51455.0,45.1578,45.2156,45.1578,45.1909,51455.0
2017-10-19 12:30:00,54.78,54.79,54.7,54.7,20116.0,45.1991,45.2074,45.1331,45.1331,20116.0
2017-10-19 12:40:00,54.7,54.78,54.66,54.77,57210.0,45.1331,45.1991,45.1001,45.1909,57210.0
2017-10-19 12:50:00,54.77,54.79,54.7,54.71,29054.0,45.1909,45.2074,45.1331,45.1413,29054.0
2017-10-19 13:00:00,54.7,54.78,54.7,54.78,8413.0,45.1331,45.1991,45.1331,45.1991,8413.0
2017-10-19 13:10:00,54.8,54.8,54.75,54.76,12902.0,45.2156,45.2156,45.1743,45.1826,12902.0
2017-10-19 13:20:00,54.76,54.81,54.74,54.77,12301.0,45.1826,45.2239,45.1661,45.1909,12301.0
2017-10-19 13:30:00,54.78,54.8,54.74,54.8,74309.0,45.1991,45.2156,45.1661,45.2156,74309.0
2017-10-19 13:40:00,54.79,54.79,54.72,54.76,39589.0,45.2074,45.2074,45.1496,45.1826,39589.0
2017-10-19 13:50:00,54.76,54.76,54.7,54.72,22214.0,45.1826,45.1826,45.1331,45.1496,22214.0
2017-10-19 14:00:00,54.71,54.77,54.7,54.75,22663.0,45.1413,45.1909,45.1331,45.1743,22663.0
2017-10-19 14:10:00,54.76,54.77,54.72,54.74,16887.0,45.1826,45.1909,45.1496,45.1661,16887.0
2017-10-19 14:20:00,54.74,54.76,54.69,54.74,18563.0,45.1661,45.1826,45.1248,45.1661,18563.0
2017-10-19 14:30:00,54.75,54.78,54.74,54.76,25645.0,45.1743,45.1991,45.1661,45.1826,25645.0
2017-10-19 14:40:00,54.75,54.78,54.72,54.75,25925.0,45.1743,45.1991,45.1496,45.1743,25925.0
2017-10-19 14:50:00,54.74,54.76,54.72,54.73,16427.0,45.1661,45.1826,45.1496,45.1578,16427.0
2017-10-19 15:00:00,54.74,54.77,54.73,54.76,19160.0,45.1661,45.1909,45.1578,45.1826,19160.0
2017-10-19 15:10:00,54.77,54.77,54.7,54.73,43507.0,45.1909,45.1909,45.1331,45.1578,43507.0
2017-10-19 15:20:00,54.73,54.79,54.72,54.76,89468.0,45.1578,45.2074,45.1496,45.1826,89468.0
2017-10-19 15:30:00,54.76,54.77,54.74,54.74,42246.0,45.1826,45.1909,45.1661,45.1661,42246.0
2017-10-19 15:40:00,54.75,54.77,54.73,54.73,40670.0,45.1743,45.1909,45.1578,45.1578,40670.0
2017-10-19 15:50:00,54.73,54.77,54.73,54.75,153270.0,45.1578,45.1909,45.1578,45.1743,153270.0
2017-10-20 09:30:00,54.89,55.0,54.85,54.97,296134.0,45.2899,45.3806,45.2569,45.3559,296134.0
2017-10-20 09:40:00,54.99,55.05,54.91,54.95,71317.0,45.3724,45.4219,45.3064,45.3394,71317.0
2017-10-20 09:50:00,54.95,54.96,54.81,54.82,22196.0,45.3394,45.3476,45.2239,45.2321,22196.0
2017-10-20 10:00:00,54.82,54.82,54.57,54.78,39470.0,45.2321,45.2321,45.0258,45.1991,39470.0
2017-10-20 10:10:00,54.79,54.97,54.79,54.94,132272.0,45.2074,45.3559,45.2074,45.3311,132272.0
2017-10-20 10:20:00,54.94,54.99,54.92,54.93,25154.0,45.3311,45.3724,45.3146,45.3229,25154.0
2017-10-20 10:30:00,54.93,54.95,54.91,54.92,19646.0,45.3229,45.3394,45.3064,45.3146,19646.0
2017-10-20 10:40:00,54.91,54.91,54.84,54.87,13266.0,45.3064,45.3064,45.2486,45.2734,13266.0
2017-10-20 10:50:00,54.87,54.87,54.77,54.78,26590.0,45.2734,45.2734,45.1909,45.1991,26590.0
2017-10-20 11:00:00,54.79,54.81,54.75,54.78,18256.0,45.2074,45.2239,45.1743,45.1991,18256.0
2017-10-20 11:10:00,54.78,54.79,54.73,54.74,20018.0,45.1991,45.2074,45.1578,45.1661,20018.0
2017-10-20 11:20:00,54.73,54.75,54.65,54.73,55104.0,45.1578,45.1743,45.0918,45.1578,55104.0
2017-10-20 11:30:00,54.73,54.76,54.72,54.76,27993.0,45.1578,45.1826,45.1496,45.1826,27993.0
2017-10-20 11:40:00,54.75,54.78,54.74,54.77,27138.0,45.1743,45.1991,45.1661,45.1909,27138.0
2017-10-20 11:50:00,54.77,54.82,54.75,54.82,42297.0,45.1909,45.2321,45.1743,45.2321,42297.0
2017-10-20 12:00:00,54.82,54.83,54.76,54.77,21204.0,45.2321,45.2404,45.1826,45.1909,21204.0
2017-10-20 12:10:00,54.78,54.82,54.77,54.77,15061.0,45.1991,45.2321,45.1909,45.1909,15061.0
2017-10-20 12:20:00,54.77,54.82,54.76,54.82,29074.0,45.1909,45.2321,45.1826,45.2321,29074.0
2017-10-20 12:30:00,54.82,54.82,54.78,54.8,14574.0,45.2321,45.2321,45.1991,45.2156,14574.0
2017-10-20 12:40:00,54.8,54.81,54.72,54.72,34843.0,45.2156,45.2239,45.1496,45.1496,34843.0
2017-10-20 12:50:00,54.72,54.75,54.7,54.71,16046.0,45.1496,45.1743,45.1331,45.1413,16046.0
2017-10-20 13:00:00,54.71,54.75,54.69,54.75,16942.0,45.1413,45.1743,45.1248,45.1743,16942.0
2017-10-20 13:10:00,54.74,54.76,54.73,54.75,20066.0,45.1661,45.1826,45.1578,45.1743,20066.0
2017-10-20 13:20:00,54.74,54.76,54.69,54.71,21189.0,45.1661,45.1826,45.1248,45.1413,21189.0
2017-10-20 13:30:00,54.7,54.73,54.67,54.68,22339.0,45.1331,45.1578,45.1083,45.1166,22339.0
2017-10-20 13:40:00,54.68,54.69,54.64,54.69,38079.0,45.1166,45.1248,45.0836,45.1248,38079.0
2017-10-20 13:50:00,54.68,54.71,54.67,54.71,12354.0,45.1166,45.1413,45.1083,45.1413,12354.0
2017-10-20 14:00:00,54.7,54.74,54.7,54.71,70405.0,45.1331,45.1661,45.1331,45.1413,70405.0
2017-10-20 14:10:00,54.71,54.74,54.7,54.73,18315.0,45.1413,45.1661,45.1331,45.1578,18315.0
2017-10-20 14:20:00,54.73,54.75,54.73,54.75,17548.0,45.1578,45.1743,45.1578,45.1743,17548.0
2017-10-20 14:30:00,54.76,54.77,54.7,54.71,28288.0,45.1826,45.1909,45.1331,45.1413,28288.0
2017-10-20 14:40:00,54.71,54.73,54.68,54.68,17682.0,45.1413,45.1578,45.1166,45.1166,17682.0
2017-10-20 14:50:00,54.68,54.71,54.65,54.71,25991.0,45.1166,45.1413,45.0918,45.1413,25991.0
2017-10-20 15:00:00,54.7,54.76,54.7,54.75,19343.0,45.1331,45.1826,45.1331,45.1743,19343.0
2017-10-20 15:10:00,54.75,54.79,54.74,54.79,15967.0,45.1743,45.2074,45.1661,45.2074,15967.0
2017-10-20 15:20:00,54.78,54.79,54.77,54.78,24377.0,45.1991,45.2074,45.1909,45.1991,24377.0
2017-10-20 15:30:00,54.78,54.87,54.78,54.86,37336.0,45.1991,45.2734,45.1991,45.2651,37336.0
2017-10-20 15:40:00,54.86,54.89,54.83,54.83,58762.0,45.2651,45.2899,45.2404,45.2404,58762.0
2017-10-20 15:50:00,54.83,54.89,54.83,54.89,167954.0,45.2404,45.2899,45.2404,45.2899,167954.0
2017-10-23 09:30:00,54.93,55.0,54.81,54.81,28900.0,45.3229,45.3806,45.2239,45.2239,28900.0
2017-10-23 09:40:00,54.83,55.04,54.83,55.04,51252.0,45.2404,45.4136,45.2404,45.4136,51252.0
2017-10-23 09:50:00,55.04,55.09,54.99,55.0,18968.0,45.4136,45.4549,45.3724,45.3806,18968.0
2017-10-23 10:00:00,55.0,55.04,54.95,54.99,37174.0,45.3806,45.4136,45.3394,45.3724,37174.0
2017-10-23 10:10:00,54.99,55.07,54.98,55.05,19645.0,45.3724,45.4384,45.3641,45.4219,19645.0
2017-10-23 10:20:00,55.05,55.06,54.95,54.97,18684.0,45.4219,45.4301,45.3394,45.3559,18684.0
2017-10-23 10:30:00,54.97,55.01,54.93,55.01,24174.0,45.3559,45.3889,45.3229,45.3889,24174.0
2017-10-23 10:40:00,55.01,55.01,54.98,54.99,28362.0,45.3889,45.3889,45.3641,45.3724,28362.0
2017-10-23 10:50:00,54.99,55.04,54.98,55.04,13193.0,45.3724,45.4136,45.3641,45.4136,13193.0
2017-10-23 11:00:00,55.04,55.11,55.03,55.03,21670.0,45.4136,45.4714,45.4054,45.4054,21670.0
2017-10-23 11:10:00,55.03,55.04,54.98,55.01,20919.0,45.4054,45.4136,45.3641,45.3889,20919.0
2017-10-23 11:20:00,55.01,55.1,55.01,55.06,39641.0,45.3889,45.4631,45.3889,45.4301,39641.0
2017-10-23 11:30:00,55.05,55.07,55.02,55.05,13044.0,45.4219,45.4384,45.3971,45.4219,13044.0
2017-10-23 11:40:00,55.06,55.06,55.01,55.04,16568.0,45.4301,45.4301,45.3889,45.4136,16568.0
2017-10-23 11:50:00,55.04,55.06,55.02,55.05,20081.0,45.4136,45.4301,45.3971,45.4219,20081.0
2017-10-23 12:00:00,55.04,55.04,54.94,54.94,15108.0,45.4136,45.4136,45.3311,45.3311,15108.0
2017-10-23 12:10:00,54.95,55.02,54.94,55.02,8467.0,45.3394,45.3971,45.3311,45.3971,8467.0
2017-10-23 12:20:00,55.01,55.05,55.0,55.01,11275.0,45.3889,45.4219,45.3806,45.3889,11275.0
2017-10-23 12:30:00,55.0,55.02,54.94,54.94,20428.0,45.3806,45.3971,45.3311,45.3311,20428.0
2017-10-23 12:40:00,54.94,54.95,54.91,54.91,12541.0,45.3311,45.3394,45.3064,45.3064,12541.0
2017-10-23 12:50:00,54.92,54.96,54.92,54.94,8501.0,45.3146,45.3476,45.3146,45.3311,8501.0
2017-10-23 13:00:00,54.94,54.94,54.9,54.9,11277.0,45.3311,45.3311,45.2981,45.2981,11277.0
2017-10-23 13:10:00,54.9,54.9,54.84,54.87,11648.0,45.2981,45.2981,45.2486,45.2734,11648.0
2017-10-23 13:20:00,54.85,54.88,54.8,54.81,17831.0,45.2569,45.2816,45.2156,45.2239,17831.0
2017-10-23 13:30:00,54.81,54.85,54.77,54.84,23523.0,45.2239,45.2569,45.1909,45.2486,23523.0
2017-10-23 13:40:00,54.84,54.89,54.81,54.88,14496.0,45.2486,45.2899,45.2239,45.2816,14496.0
2017-10-23 13:50:00,54.89,54.92,54.88,54.91,9451.0,45.2899,45.3146,45.2816,45.3064,9451.0
2017-10-23 14:00:00,54.9,54.91,54.83,54.83,15407.0,45.2981,45.3064,45.2404,45.2404,15407.0
2017-10-23 14:10:00,54.84,54.86,54.81,54.83,19618.0,45.2486,45.2651,45.2239,45.2404,19618.0
2017-10-23 14:20:00,54.84,54.91,54.83,54.91,21059.0,45.2486,45.3064,45.2404,45.3064,21059.0
2017-10-23 14:30:00,54.9,54.91,54.86,54.87,14017.0,45.2981,45.3064,45.2651,45.2734,14017.0
2017-10-23 14:40:00,54.86,54.9,54.85,54.86,15766.0,45.2651,45.2981,45.2569,45.2651,15766.0
2017-10-23 14:50:00,54.87,54.94,54.86,54.9,19518.0,45.2734,45.3311,45.2651,45.2981,19518.0
2017-10-23 15:00:00,54.89,54.9,54.85,54.89,22504.0,45.2899,45.2981,45.2569,45.2899,22504.0
2017-10-23 15:10:00,54.88,54.9,54.86,54.86,18774.0,45.2816,45.2981,45.2651,45.2651,18774.0
2017-10-23 15:20:00,54.86,54.88,54.84,54.88,28848.0,45.2651,45.2816,45.2486,45.2816,28848.0
2017-10-23 15:30:00,54.88,54.91,54.82,54.86,37278.0,45.2816,45.3064,45.2321,45.2651,37278.0
2017-10-23 15:40:00,54.86,54.97,54.86,54.95,58325.0,45.2651,45.3559,45.2651,45.3394,58325.0
2017-10-23 15:50:00,54.95,54.96,54.89,54.95,210758.0,45.3394,45.3476,45.2899,45.3394,210758.0
2017-10-24 09:30:00,54.97,55.08,54.93,54.94,37441.0,45.3559,45.4466,45.3229,45.3311,37441.0
2017-10-24 09:40:00,54.94,54.96,54.79,54.94,20755.0,45.3311,45.3476,45.2074,45.3311,20755.0
2017-10-24 09:50:00,54.94,54.99,54.9,54.9,16857.0,45.3311,45.3724,45.2981,45.2981,16857.0
2017-10-24 10:00:00,54.9,54.9,54.76,54.76,29298.0,45.2981,45.2981,45.1826,45.1826,29298.0
2017-10-24 10:10:00,54.76,54.89,54.71,54.79,29291.0,45.1826,45.2899,45.1413,45.2074,29291.0
2017-10-24 10:20:00,54.8,54.88,54.79,54.88,21035.0,45.2156,45.2816,45.2074,45.2816,21035.0
2017-10-24 10:30:00,54.88,54.89,54.8,54.84,32305.0,45.2816,45.2899,45.2156,45.2486,32305.0
2017-10-24 10:40:00,54.84,54.85,54.79,54.85,18680.0,45.2486,45.2569,45.2074,45.2569,18680.0
2017-10-24 10:50:00,54.85,54.86,54.78,54.79,20243.0,45.2569,45.2651,45.1991,45.2074,20243.0
2017-10-24 11:00:00,54.8,54.91,54.79,54.89,43292.0,45.2156,45.3064,45.2074,45.2899,43292.0
2017-10-24 11:10:00,54.89,54.93,54.88,54.88,23559.0,45.2899,45.3229,45.2816,45.2816,23559.0
2017-10-24 11:20:00,54.88,54.9,54.87,54.87,17533.0,45.2816,45.2981,45.2734,45.2734,17533.0
2017-10-24 11:30:00,54.87,54.87,54.83,54.83,14185.0,45.2734,45.2734,45.2404,45.2404,14185.0
2017-10-24 11:40:00,54.84,54.88,54.8,54.88,16332.0,45.2486,45.2816,45.2156,45.2816,16332.0
2017-10-24 11:50:00,54.88,54.92,54.8,54.82,35418.0,45.2816,45.3146,45.2156,45.2321,35418.0
2017-10-24 12:00:00,54.83,54.85,54.79,54.83,31765.0,45.2404,45.2569,45.2074,45.2404,31765.0
2017-10-24 12:10:00,54.83,54.85,54.81,54.85,23783.0,45.2404,45.2569,45.2239,45.2569,23783.0
2017-10-24 12:20:00,54.85,54.91,54.84,54.86,19403.0,45.2569,45.3064,45.2486,45.2651,19403.0
2017-10-24 12:30:00,54.86,54.88,54.84,54.88,10123.0,45.2651,45.2816,45.2486,45.2816,10123.0
2017-10-24 12:40:00,54.88,54.9,54.85,54.9,12485.0,45.2816,45.2981,45.2569,45.2981,12485.0
2017-10-24 12:50:00,54.89,54.91,54.87,54.9,10249.0,45.2899,45.3064,45.2734,45.2981,10249.0
2017-10-24 13:00:00,54.9,54.92,54.89,54.91,24401.0,45.2981,45.3146,45.2899,45.3064,24401.0
2017-10-24 13:10:00,54.91,54.91,54.86,54.89,28159.0,45.3064,45.3064,45.2651,45.2899,28159.0
2017-10-24 13:20:00,54.89,54.95,54.89,54.91,52536.0,45.2899,45.3394,45.2899,45.3064,52536.0
2017-10-24 13:30:00,54.91,54.94,54.86,54.92,15081.0,45.3064,45.3311,45.2651,45.3146,15081.0
2017-10-24 13:40:00,54.92,54.96,54.92,54.94,19082.0,45.3146,45.3476,45.3146,45.3311,19082.0
2017-10-24 13:50:00,54.93,54.93,54.84,54.91,17017.0,45.3229,45.3229,45.2486,45.3064,17017.0
2017-10-24 14:00:00,54.91,54.92,54.87,54.9,21440.0,45.3064,45.3146,45.2734,45.2981,21440.0
2017-10-24 14:10:00,54.9,54.91,54.86,54.91,40452.0,45.2981,45.3064,45.2651,45.3064,40452.0
2017-10-24 14:20:00,54.91,54.93,54.88,54.9,21641.0,45.3064,45.3229,45.2816,45.2981,21641.0
2017-10-24 14:30:00,54.9,54.91,54.89,54.89,10602.0,45.2981,45.3064,45.2899,45.2899,10602.0
2017-10-24 14:40:00,54.9,54.91,54.88,54.89,8964.0,45.2981,45.3064,45.2816,45.2899,8964.0
2017-10-24 14:50:00,54.89,54.89,54.8,54.81,21107.0,45.2899,45.2899,45.2156,45.2239,21107.0
2017-10-24 15:00:00,54.82,54.83,54.75,54.78,42302.0,45.2321,45.2404,45.1743,45.1991,42302.0
2017-10-24 15:10:00,54.78,54.83,54.77,54.82,28707.0,45.1991,45.2404,45.1909,45.2321,28707.0
2017-10-24 15:20:00,54.82,54.85,54.79,54.82,43190.0,45.2321,45.2569,45.2074,45.2321,43190.0
2017-10-24 15:30:00,54.82,54.85,54.81,54.82,38058.0,45.2321,45.2569,45.2239,45.2321,38058.0
2017-10-24 15:40:00,54.81,54.83,54.75,54.75,53985.0,45.2239,45.2404,45.1743,45.1743,53985.0
2017-10-24 15:50:00,54.75,54.76,54.7,54.74,177645.0,45.1743,45.1826,45.1331,45.1661,177645.0
2017-10-25 09:30:00,54.83,54.91,54.71,54.73,56619.0,45.2404,45.3064,45.1413,45.1578,56619.0
2017-10-25 09:40:00,54.71,54.75,54.55,54.55,24263.0,45.1413,45.1743,45.0093,45.0093,24263.0
2017-10-25 09:50:00,54.54,54.59,54.47,54.48,23798.0,45.0011,45.0423,44.9433,44.9516,23798.0
2017-10-25 10:00:00,54.48,54.61,54.47,54.59,37223.0,44.9516,45.0588,44.9433,45.0423,37223.0
2017-10-25 10:10:00,54.59,54.6,54.52,54.55,34120.0,45.0423,45.0506,44.9846,45.0093,34120.0
2017-10-25 10:20:00,54.54,54.54,54.43,54.44,19594.0,45.0011,45.0011,44.9103,44.9186,19594.0
2017-10-25 10:30:00,54.44,54.44,54.38,54.42,28484.0,44.9186,44.9186,44.8691,44.9021,28484.0
2017-10-25 10:40:00,54.41,54.42,54.37,54.37,23613.0,44.8938,44.9021,44.8608,44.8608,23613.0
2017-10-25 10:50:00,54.38,54.38,54.35,54.38,34820.0,44.8691,44.8691,44.8443,44.8691,34820.0
2017-10-25 11:00:00,54.39,54.49,54.38,54.45,51023.0,44.8773,44.9598,44.8691,44.9268,51023.0
2017-10-25 11:10:00,54.46,54.53,54.45,54.49,38847.0,44.9351,44.9928,44.9268,44.9598,38847.0
2017-10-25 11:20:00,54.49,54.52,54.45,54.51,38358.0,44.9598,44.9846,44.9268,44.9763,38358.0
2017-10-25 11:30:00,54.51,54.53,54.49,54.5,30428.0,44.9763,44.9928,44.9598,44.9681,30428.0
2017-10-25 11:40:00,54.5,54.5,54.41,54.45,26281.0,44.9681,44.9681,44.8938,44.9268,26281.0
2017-10-25 11:50:00,54.45,54.46,54.38,54.4,30967.0,44.9268,44.9351,44.8691,44.8856,30967.0
2017-10-25 12:00:00,54.41,54.42,54.35,54.37,21011.0,44.8938,44.9021,44.8443,44.8608,21011.0
2017-10-25 12:10:00,54.36,54.36,54.25,54.3,39628.0,44.8526,44.8526,44.7618,44.8031,39628.0
2017-10-25 12:20:00,54.29,54.3,54.25,54.26,27715.0,44.7948,44.8031,44.7618,44.77,27715.0
2017-10-25 12:30:00,54.26,54.29,54.25,54.28,20105.0,44.77,44.7948,44.7618,44.7866,20105.0
2017-10-25 12:40:00,54.29,54.29,54.25,54.27,24733.0,44.7948,44.7948,44.7618,44.7783,24733.0
2017-10-25 12:50:00,54.28,54.38,54.27,54.37,28904.0,44.7866,44.8691,44.7783,44.8608,28904.0
2017-10-25 13:00:00,54.37,54.38,54.32,54.34,12478.0,44.8608,44.8691,44.8196,44.8361,12478.0
2017-10-25 13:10:00,54.34,54.4,54.33,54.37,17826.0,44.8361,44.8856,44.8278,44.8608,17826.0
2017-10-25 13:20:00,54.37,54.38,54.28,54.29,16103.0,44.8608,44.8691,44.7866,44.7948,16103.0
2017-10-25 13:30:00,54.29,54.35,54.29,54.34,17263.0,44.7948,44.8443,44.7948,44.8361,17263.0
2017-10-25 13:40:00,54.35,54.41,54.34,54.38,15698.0,44.8443,44.8938,44.8361,44.8691,15698.0
2017-10-25 13:50:00,54.39,54.5,54.39,54.49,14626.0,44.8773,44.9681,44.8773,44.9598,14626.0
2017-10-25 14:00:00,54.48,54.55,54.46,54.53,27346.0,44.9516,45.0093,44.9351,44.9928,27346.0
2017-10-25 14:10:00,54.53,54.53,54.46,54.48,26616.0,44.9928,44.9928,44.9351,44.9516,26616.0
2017-10-25 14:20:00,54.48,54.52,54.48,54.52,23386.0,44.9516,44.9846,44.9516,44.9846,23386.0
2017-10-25 14:30:00,54.53,54.58,54.52,54.55,29579.0,44.9928,45.0341,44.9846,45.0093,29579.0
2017-10-25 14:40:00,54.55,54.59,54.53,54.53,17457.0,45.0093,45.0423,44.9928,44.9928,17457.0
2017-10-25 14:50:00,54.54,54.56,54.52,54.54,24432.0,45.0011,45.0176,44.9846,45.0011,24432.0
2017-10-25 15:00:00,54.54,54.66,54.53,54.66,56140.0,45.0011,45.1001,44.9928,45.1001,56140.0
2017-10-25 15:10:00,54.66,54.68,54.61,54.65,40548.0,45.1001,45.1166,45.0588,45.0918,40548.0
2017-10-25 15:20:00,54.65,54.67,54.62,54.65,52246.0,45.0918,45.1083,45.0671,45.0918,52246.0
2017-10-25 15:30:00,54.65,54.66,54.61,54.63,50552.0,45.0918,45.1001,45.0588,45.0753,50552.0
2017-10-25 15:40:00,54.62,54.64,54.47,54.49,77541.0,45.0671,45.0836,44.9433,44.9598,77541.0
2017-10-25 15:50:00,54.49,54.58,54.49,54.56,174658.0,44.9598,45.0341,44.9598,45.0176,174658.0
2017-10-26 09:30:00,54.62,54.88,54.62,54.74,42498.0,45.0671,45.2816,45.0671,45.1661,42498.0
2017-10-26 09:40:00,54.74,54.88,54.73,54.81,37339.0,45.1661,45.2816,45.1578,45.2239,37339.0
2017-10-26 09:50:00,54.82,54.84,54.69,54.75,35977.0,45.2321,45.2486,45.1248,45.1743,35977.0
2017-10-26 10:00:00,54.75,54.79,54.73,54.77,17097.0,45.1743,45.2074,45.1578,45.1909,17097.0
2017-10-26 10:10:00,54.78,54.81,54.75,54.76,23532.0,45.1991,45.2239,45.1743,45.1826,23532.0
2017-10-26 10:20:00,54.75,54.79,54.73,54.79,13989.0,45.1743,45.2074,45.1578,45.2074,13989.0
2017-10-26 10:30:00,54.79,54.81,54.74,54.76,24225.0,45.2074,45.2239,45.1661,45.1826,24225.0
2017-10-26 10:40:00,54.76,54.78,54.69,54.78,38560.0,45.1826,45.1991,45.1248,45.1991,38560.0
2017-10-26 10:50:00,54.78,54.87,54.77,54.86,25229.0,45.1991,45.2734,45.1909,45.2651,25229.0
2017-10-26 11:00:00,54.86,54.87,54.81,54.84,25535.0,45.2651,45.2734,45.2239,45.2486,25535.0
2017-10-26 11:10:00,54.85,54.89,54.81,54.86,22154.0,45.2569,45.2899,45.2239,45.2651,22154.0
2017-10-26 11:20:00,54.85,54.93,54.83,54.91,23783.0,45.2569,45.3229,45.2404,45.3064,23783.0
2017-10-26 11:30:00,54.9,54.95,54.9,54.93,26770.0,45.2981,45.3394,45.2981,45.3229,26770.0
2017-10-26 11:40:00,54.92,54.92,54.86,54.9,20417.0,45.3146,45.3146,45.2651,45.2981,20417.0
2017-10-26 11:50:00,54.89,54.91,54.84,54.87,17481.0,45.2899,45.3064,45.2486,45.2734,17481.0
2017-10-26 12:00:00,54.87,54.92,54.83,54.92,20310.0,45.2734,45.3146,45.2404,45.3146,20310.0
2017-10-26 12:10:00,54.92,54.92,54.87,54.91,29109.0,45.3146,45.3146,45.2734,45.3064,29109.0
2017-10-26 12:20:00,54.91,54.98,54.9,54.96,26252.0,45.3064,45.3641,45.2981,45.3476,26252.0
2017-10-26 12:30:00,54.96,54.96,54.82,54.84,15331.0,45.3476,45.3476,45.2321,45.2486,15331.0
2017-10-26 12:40:00,54.83,54.85,54.82,54.83,14994.0,45.2404,45.2569,45.2321,45.2404,14994.0
2017-10-26 12:50:00,54.83,54.85,54.79,54.81,15896.0,45.2404,45.2569,45.2074,45.2239,15896.0
2017-10-26 13:00:00,54.8,54.83,54.79,54.82,13599.0,45.2156,45.2404,45.2074,45.2321,13599.0
2017-10-26 13:10:00,54.81,54.95,54.79,54.93,21645.0,45.2239,45.3394,45.2074,45.3229,21645.0
2017-10-26 13:20:00,54.92,54.93,54.86,54.88,19578.0,45.3146,45.3229,45.2651,45.2816,19578.0
2017-10-26 13:30:00,54.88,54.93,54.87,54.91,11969.0,45.2816,45.3229,45.2734,45.3064,11969.0
2017-10-26 13:40:00,54.92,54.96,54.91,54.95,14136.0,45.3146,45.3476,45.3064,45.3394,14136.0
2017-10-26 13:50:00,54.95,54.95,54.92,54.93,22174.0,45.3394,45.3394,45.3146,45.3229,22174.0
2017-10-26 14:00:00,54.93,54.95,54.87,54.89,29309.0,45.3229,45.3394,45.2734,45.2899,29309.0
2017-10-26 14:10:00,54.89,54.94,54.89,54.94,20670.0,45.2899,45.3311,45.2899,45.3311,20670.0
2017-10-26 14:20:00,54.93,54.99,54.93,54.99,19136.0,45.3229,45.3724,45.3229,45.3724,19136.0
2017-10-26 14:30:00,54.99,54.99,54.8,54.84,34915.0,45.3724,45.3724,45.2156,45.2486,34915.0
2017-10-26 14:40:00,54.84,54.84,54.78,54.79,34459.0,45.2486,45.2486,45.1991,45.2074,34459.0
2017-10-26 14:50:00,54.78,54.83,54.7,54.81,39048.0,45.1991,45.2404,45.1331,45.2239,39048.0
2017-10-26 15:00:00,54.81,54.84,54.77,54.8,58743.0,45.2239,45.2486,45.1909,45.2156,58743.0
2017-10-26 15:10:00,54.81,54.83,54.77,54.8,44254.0,45.2239,45.2404,45.1909,45.2156,44254.0
2017-10-26 15:20:00,54.8,54.93,54.8,54.9,41200.0,45.2156,45.3229,45.2156,45.2981,41200.0
2017-10-26 15:30:00,54.9,54.94,54.83,54.85,50127.0,45.2981,45.3311,45.2404,45.2569,50127.0
2017-10-26 15:40:00,54.86,54.93,54.85,54.91,81583.0,45.2651,45.3229,45.2569,45.3064,81583.0
2017-10-26 15:50:00,54.91,54.97,54.86,54.86,153258.0,45.3064,45.3559,45.2651,45.2651,153258.0
2017-10-27 09:30:00,54.55,54.77,54.38,54.61,53279.0,45.0093,45.1909,44.8691,45.0588,53279.0
2017-10-27 09:40:00,54.61,54.69,54.47,54.47,46083.0,45.0588,45.1248,44.9433,44.9433,46083.0
2017-10-27 09:50:00,54.49,54.56,54.43,54.53,37158.0,44.9598,45.0176,44.9103,44.9928,37158.0
2017-10-27 10:00:00,54.52,54.8,54.52,54.69,43084.0,44.9846,45.2156,44.9846,45.1248,43084.0
2017-10-27 10:10:00,54.69,54.71,54.58,54.7,34910.0,45.1248,45.1413,45.0341,45.1331,34910.0
2017-10-27 10:20:00,54.69,54.72,54.64,54.68,31063.0,45.1248,45.1496,45.0836,45.1166,31063.0
2017-10-27 10:30:00,54.68,54.69,54.58,54.63,22789.0,45.1166,45.1248,45.0341,45.0753,22789.0
2017-10-27 10:40:00,54.62,54.69,54.55,54.69,31141.0,45.0671,45.1248,45.0093,45.1248,31141.0
2017-10-27 10:50:00,54.69,54.77,54.69,54.77,38905.0,45.1248,45.1909,45.1248,45.1909,38905.0
2017-10-27 11:00:00,54.78,54.81,54.69,54.69,55326.0,45.1991,45.2239,45.1248,45.1248,55326.0
2017-10-27 11:10:00,54.7,54.75,54.65,54.73,30655.0,45.1331,45.1743,45.0918,45.1578,30655.0
2017-10-27 11:20:00,54.73,54.76,54.69,54.7,36832.0,45.1578,45.1826,45.1248,45.1331,36832.0
2017-10-27 11:30:00,54.71,54.8,54.69,54.77,41883.0,45.1413,45.2156,45.1248,45.1909,41883.0
2017-10-27 11:40:00,54.77,54.79,54.68,54.72,32756.0,45.1909,45.2074,45.1166,45.1496,32756.0
2017-10-27 11:50:00,54.72,54.78,54.72,54.77,21278.0,45.1496,45.1991,45.1496,45.1909,21278.0
2017-10-27 12:00:00,54.77,54.78,54.7,54.76,30621.0,45.1909,45.1991,45.1331,45.1826,30621.0
2017-10-27 12:10:00,54.77,54.83,54.71,54.8,24106.0,45.1909,45.2404,45.1413,45.2156,24106.0
2017-10-27 12:20:00,54.81,54.84,54.73,54.78,30547.0,45.2239,45.2486,45.1578,45.1991,30547.0
2017-10-27 12:30:00,54.78,54.8,54.72,54.75,25391.0,45.1991,45.2156,45.1496,45.1743,25391.0
2017-10-27 12:40:00,54.75,54.77,54.7,54.76,19344.0,45.1743,45.1909,45.1331,45.1826,19344.0
2017-10-27 12:50:00,54.76,54.77,54.64,54.66,25156.0,45.1826,45.1909,45.0836,45.1001,25156.0
2017-10-27 13:00:00,54.66,54.69,54.62,54.63,17494.0,45.1001,45.1248,45.0671,45.0753,17494.0
2017-10-27 13:10:00,54.63,54.66,54.62,54.62,20951.0,45.0753,45.1001,45.0671,45.0671,20951.0
2017-10-27 13:20:00,54.63,54.63,54.6,54.61,13442.0,45.0753,45.0753,45.0506,45.0588,13442.0
2017-10-27 13:30:00,54.6,54.63,54.57,54.62,51685.0,45.0506,45.0753,45.0258,45.0671,51685.0
2017-10-27 13:40:00,54.62,54.77,54.61,54.72,52957.0,45.0671,45.1909,45.0588,45.1496,52957.0
2017-10-27 13:50:00,54.73,54.76,54.68,54.71,21638.0,45.1578,45.1826,45.1166,45.1413,21638.0
2017-10-27 14:00:00,54.7,54.73,54.65,54.72,40304.0,45.1331,45.1578,45.0918,45.1496,40304.0
2017-10-27 14:10:00,54.73,54.84,54.73,54.8,40030.0,45.1578,45.2486,45.1578,45.2156,40030.0
2017-10-27 14:20:00,54.8,54.85,54.77,54.78,31291.0,45.2156,45.2569,45.1909,45.1991,31291.0
2017-10-27 14:30:00,54.78,54.79,54.72,54.73,26889.0,45.1991,45.2074,45.1496,45.1578,26889.0
2017-10-27 14:40:00,54.73,54.78,54.72,54.76,21844.0,45.1578,45.1991,45.1496,45.1826,21844.0
2017-10-27 14:50:00,54.76,54.77,54.74,54.75,17991.0,45.1826,45.1909,45.1661,45.1743,17991.0
2017-10-27 15:00:00,54.75,54.77,54.74,54.75,30772.0,45.1743,45.1909,45.1661,45.1743,30772.0
2017-10-27 15:10:00,54.75,54.81,54.74,54.8,35273.0,45.1743,45.2239,45.1661,45.2156,35273.0
2017-10-27 15:20:00,54.8,54.87,54.79,54.87,41448.0,45.2156,45.2734,45.2074,45.2734,41448.0
2017-10-27 15:30:00,54.87,54.87,54.79,54.79,60059.0,45.2734,45.2734,45.2074,45.2074,60059.0
2017-10-27 15:40:00,54.8,54.81,54.79,54.8,56726.0,45.2156,45.2239,45.2074,45.2156,56726.0
2017-10-27 15:50:00,54.8,54.85,54.77,54.81,135459.0,45.2156,45.2569,45.1909,45.2239,135459.0
2017-10-30 09:30:00,54.6,54.75,54.56,54.6,118294.0,45.0506,45.1743,45.0176,45.0506,118294.0
2017-10-30 09:40:00,54.61,54.76,54.53,54.55,44921.0,45.0588,45.1826,44.9928,45.0093,44921.0
2017-10-30 09:50:00,54.55,54.63,54.47,54.48,36579.0,45.0093,45.0753,44.9433,44.9516,36579.0
2017-10-30 10:00:00,54.49,54.61,54.43,54.45,50701.0,44.9598,45.0588,44.9103,44.9268,50701.0
2017-10-30 10:10:00,54.44,54.46,54.37,54.43,33414.0,44.9186,44.9351,44.8608,44.9103,33414.0
2017-10-30 10:20:00,54.43,54.45,54.35,54.36,38129.0,44.9103,44.9268,44.8443,44.8526,38129.0
2017-10-30 10:30:00,54.34,54.45,54.34,54.45,26280.0,44.8361,44.9268,44.8361,44.9268,26280.0
2017-10-30 10:40:00,54.45,54.56,54.43,54.49,35626.0,44.9268,45.0176,44.9103,44.9598,35626.0
2017-10-30 10:50:00,54.49,54.61,54.49,54.6,37605.0,44.9598,45.0588,44.9598,45.0506,37605.0
2017-10-30 11:00:00,54.6,54.62,54.56,54.6,28140.0,45.0506,45.0671,45.0176,45.0506,28140.0
2017-10-30 11:10:00,54.6,54.61,54.53,54.53,45712.0,45.0506,45.0588,44.9928,44.9928,45712.0
2017-10-30 11:20:00,54.52,54.54,54.43,54.49,30636.0,44.9846,45.0011,44.9103,44.9598,30636.0
2017-10-30 11:30:00,54.48,54.54,54.46,54.47,30250.0,44.9516,45.0011,44.9351,44.9433,30250.0
2017-10-30 11:40:00,54.46,54.48,54.45,54.46,46363.0,44.9351,44.9516,44.9268,44.9351,46363.0
2017-10-30 11:50:00,54.46,54.46,54.43,54.44,36376.0,44.9351,44.9351,44.9103,44.9186,36376.0
2017-10-30 12:00:00,54.43,54.44,54.39,54.39,34779.0,44.9103,44.9186,44.8773,44.8773,34779.0
2017-10-30 12:10:00,54.38,54.45,54.36,54.43,37894.0,44.8691,44.9268,44.8526,44.9103,37894.0
2017-10-30 12:20:00,54.44,54.45,54.39,54.41,22304.0,44.9186,44.9268,44.8773,44.8938,22304.0
2017-10-30 12:30:00,54.41,54.46,54.39,54.41,31921.0,44.8938,44.9351,44.8773,44.8938,31921.0
2017-10-30 12:40:00,54.41,54.51,54.4,54.48,18280.0,44.8938,44.9763,44.8856,44.9516,18280.0
2017-10-30 12:50:00,54.49,54.51,54.44,54.46,23941.0,44.9598,44.9763,44.9186,44.9351,23941.0
2017-10-30 13:00:00,54.47,54.48,54.42,54.43,24096.0,44.9433,44.9516,44.9021,44.9103,24096.0
2017-10-30 13:10:00,54.43,54.57,54.42,54.56,32560.0,44.9103,45.0258,44.9021,45.0176,32560.0
2017-10-30 13:20:00,54.58,54.59,54.54,54.56,34602.0,45.0341,45.0423,45.0011,45.0176,34602.0
2017-10-30 13:30:00,54.57,54.61,54.53,54.59,43399.0,45.0258,45.0588,44.9928,45.0423,43399.0
2017-10-30 13:40:00,54.6,54.62,54.56,54.62,31170.0,45.0506,45.0671,45.0176,45.0671,31170.0
2017-10-30 13:50:00,54.62,54.64,54.57,54.58,31728.0,45.0671,45.0836,45.0258,45.0341,31728.0
2017-10-30 14:00:00,54.58,54.65,54.57,54.64,31922.0,45.0341,45.0918,45.0258,45.0836,31922.0
2017-10-30 14:10:00,54.63,54.72,54.61,54.68,45974.0,45.0753,45.1496,45.0588,45.1166,45974.0
2017-10-30 14:20:00,54.68,54.72,54.66,54.7,48620.0,45.1166,45.1496,45.1001,45.1331,48620.0
2017-10-30 14:30:00,54.7,54.7,54.64,54.69,26749.0,45.1331,45.1331,45.0836,45.1248,26749.0
2017-10-30 14:40:00,54.68,54.75,54.65,54.71,33304.0,45.1166,45.1743,45.0918,45.1413,33304.0
2017-10-30 14:50:00,54.7,54.7,54.54,54.57,56261.0,45.1331,45.1331,45.0011,45.0258,56261.0
2017-10-30 15:00:00,54.56,54.62,54.55,54.59,58784.0,45.0176,45.0671,45.0093,45.0423,58784.0
2017-10-30 15:10:00,54.58,54.62,54.56,54.61,30466.0,45.0341,45.0671,45.0176,45.0588,30466.0
2017-10-30 15:20:00,54.62,54.62,54.56,54.59,36459.0,45.0671,45.0671,45.0176,45.0423,36459.0
2017-10-30 15:30:00,54.6,54.63,54.59,54.63,47714.0,45.0506,45.0753,45.0423,45.0753,47714.0
2017-10-30 15:40:00,54.63,54.68,54.62,54.66,81517.0,45.0753,45.1166,45.0671,45.1001,81517.0
2017-10-30 15:50:00,54.66,54.76,54.64,54.7,323902.0,45.1001,45.1826,45.0836,45.1331,323902.0
2017-10-31 09:30:00,54.68,55.02,54.65,55.02,54763.0,45.1166,45.3971,45.0918,45.3971,54763.0
2017-10-31 09:40:00,55.0,55.2,54.97,55.17,75085.0,45.3806,45.5456,45.3559,45.5209,75085.0
2017-10-31 09:50:00,55.16,55.16,54.97,54.98,27559.0,45.5126,45.5126,45.3559,45.3641,27559.0
2017-10-31 10:00:00,54.99,55.02,54.95,54.96,23663.0,45.3724,45.3971,45.3394,45.3476,23663.0
2017-10-31 10:10:00,54.97,55.0,54.9,54.96,22042.0,45.3559,45.3806,45.2981,45.3476,22042.0
2017-10-31 10:20:00,54.95,55.13,54.93,55.09,26026.0,45.3394,45.4879,45.3229,45.4549,26026.0
2017-10-31 10:30:00,55.09,55.13,55.05,55.13,34350.0,45.4549,45.4879,45.4219,45.4879,34350.0
2017-10-31 10:40:00,55.13,55.28,55.13,55.23,37559.0,45.4879,45.6117,45.4879,45.5704,37559.0
2017-10-31 10:50:00,55.23,55.23,55.18,55.21,35412.0,45.5704,45.5704,45.5291,45.5539,35412.0
2017-10-31 11:00:00,55.2,55.21,55.18,55.2,38801.0,45.5456,45.5539,45.5291,45.5456,38801.0
2017-10-31 11:10:00,55.2,55.22,55.19,55.2,36503.0,45.5456,45.5621,45.5374,45.5456,36503.0
2017-10-31 11:20:00,55.21,55.25,55.18,55.19,26547.0,45.5539,45.5869,45.5291,45.5374,26547.0
2017-10-31 11:30:00,55.18,55.3,55.18,55.22,60896.0,45.5291,45.6282,45.5291,45.5621,60896.0
2017-10-31 11:40:00,55.23,55.26,55.2,55.22,27007.0,45.5704,45.5952,45.5456,45.5621,27007.0
2017-10-31 11:50:00,55.23,55.31,55.21,55.3,16751.0,45.5704,45.6364,45.5539,45.6282,16751.0
2017-10-31 12:00:00,55.31,55.4,55.29,55.38,21456.0,45.6364,45.7107,45.6199,45.6942,21456.0
2017-10-31 12:10:00,55.39,55.39,55.24,55.26,30748.0,45.7024,45.7024,45.5786,45.5952,30748.0
2017-10-31 12:20:00,55.26,55.29,55.24,55.28,16072.0,45.5952,45.6199,45.5786,45.6117,16072.0
2017-10-31 12:30:00,55.29,55.3,55.25,55.3,18448.0,45.6199,45.6282,45.5869,45.6282,18448.0
2017-10-31 12:40:00,55.31,55.37,55.3,55.33,40155.0,45.6364,45.6859,45.6282,45.6529,40155.0
2017-10-31 12:50:00,55.33,55.34,55.27,55.3,22274.0,45.6529,45.6612,45.6034,45.6282,22274.0
2017-10-31 13:00:00,55.31,55.36,55.31,55.35,23377.0,45.6364,45.6777,45.6364,45.6694,23377.0
2017-10-31 13:10:00,55.35,55.42,55.35,55.42,28244.0,45.6694,45.7272,45.6694,45.7272,28244.0
2017-10-31 13:20:00,55.42,55.47,55.4,55.44,32015.0,45.7272,45.7684,45.7107,45.7437,32015.0
2017-10-31 13:30:00,55.44,55.45,55.42,55.42,11385.0,45.7437,45.7519,45.7272,45.7272,11385.0
2017-10-31 13:40:00,55.42,55.46,55.39,55.46,11285.0,45.7272,45.7602,45.7024,45.7602,11285.0
2017-10-31 13:50:00,55.46,55.64,55.45,55.63,65846.0,45.7602,45.9087,45.7519,45.9004,65846.0
2017-10-31 14:00:00,55.62,55.63,55.52,55.58,82029.0,45.8922,45.9004,45.8097,45.8592,82029.0
2017-10-31 14:10:00,55.59,55.72,55.54,55.68,103942.0,45.8674,45.9747,45.8262,45.9417,103942.0
2017-10-31 14:20:00,55.67,55.73,55.62,55.69,69213.0,45.9334,45.9829,45.8922,45.9499,69213.0
2017-10-31 14:30:00,55.68,55.74,55.63,55.71,86160.0,45.9417,45.9912,45.9004,45.9664,86160.0
2017-10-31 14:40:00,55.7,55.75,55.58,55.69,83473.0,45.9582,45.9995,45.8592,45.9499,83473.0
2017-10-31 14:50:00,55.69,55.71,55.53,55.61,64403.0,45.9499,45.9664,45.8179,45.8839,64403.0
2017-10-31 15:00:00,55.62,55.65,55.59,55.59,40065.0,45.8922,45.9169,45.8674,45.8674,40065.0
2017-10-31 15:10:00,55.59,55.63,55.58,55.62,67061.0,45.8674,45.9004,45.8592,45.8922,67061.0
2017-10-31 15:20:00,55.63,55.68,55.61,55.67,65190.0,45.9004,45.9417,45.8839,45.9334,65190.0
2017-10-31 15:30:00,55.67,55.68,55.54,55.56,95656.0,45.9334,45.9417,45.8262,45.8427,95656.0
2017-10-31 15:40:00,55.56,55.57,55.51,55.54,110221.0,45.8427,45.8509,45.8014,45.8262,110221.0
2017-10-31 15:50:00,55.54,55.63,55.52,55.61,387609.0,45.8262,45.9004,45.8097,45.8839,387609.0
2017-11-01 09:30:00,55.52,55.52,55.06,55.48,181836.0,45.8097,45.8097,45.4301,45.7767,181836.0
2017-11-01 09:40:00,55.46,55.49,55.33,55.47,99937.0,45.7602,45.7849,45.6529,45.7684,99937.0
2017-11-01 09:50:00,55.49,55.63,55.43,55.49,86149.0,45.7849,45.9004,45.7354,45.7849,86149.0
2017-11-01 10:00:00,55.52,55.68,55.42,55.63,113771.0,45.8097,45.9417,45.7272,45.9004,113771.0
2017-11-01 10:10:00,55.63,55.63,55.49,55.57,69563.0,45.9004,45.9004,45.7849,45.8509,69563.0
2017-11-01 10:20:00,55.57,55.63,55.39,55.39,49590.0,45.8509,45.9004,45.7024,45.7024,49590.0
2017-11-01 10:30:00,55.4,55.53,55.34,55.53,49631.0,45.7107,45.8179,45.6612,45.8179,49631.0
2017-11-01 10:40:00,55.54,55.74,55.52,55.71,37133.0,45.8262,45.9912,45.8097,45.9664,37133.0
2017-11-01 10:50:00,55.72,55.76,55.65,55.69,39031.0,45.9747,46.0077,45.9169,45.9499,39031.0
2017-11-01 11:00:00,55.69,55.7,55.65,55.68,16069.0,45.9499,45.9582,45.9169,45.9417,16069.0
2017-11-01 11:10:00,55.68,55.76,55.67,55.75,25886.0,45.9417,46.0077,45.9334,45.9995,25886.0
2017-11-01 11:20:00,55.75,55.82,55.67,55.67,50251.0,45.9995,46.0572,45.9334,45.9334,50251.0
2017-11-01 11:30:00,55.68,55.69,55.62,55.68,26218.0,45.9417,45.9499,45.8922,45.9417,26218.0
2017-11-01 11:40:00,55.68,55.71,55.56,55.58,27019.0,45.9417,45.9664,45.8427,45.8592,27019.0
2017-11-01 11:50:00,55.57,55.61,55.48,55.6,34099.0,45.8509,45.8839,45.7767,45.8757,34099.0
2017-11-01 12:00:00,55.6,55.65,55.51,55.65,19352.0,45.8757,45.9169,45.8014,45.9169,19352.0
2017-11-01 12:10:00,55.65,55.77,55.65,55.75,24044.0,45.9169,46.016,45.9169,45.9995,24044.0
2017-11-01 12:20:00,55.75,55.76,55.71,55.75,18792.0,45.9995,46.0077,45.9664,45.9995,18792.0
2017-11-01 12:30:00,55.75,55.76,55.69,55.69,18248.0,45.9995,46.0077,45.9499,45.9499,18248.0
2017-11-01 12:40:00,55.69,55.75,55.67,55.71,45641.0,45.9499,45.9995,45.9334,45.9664,45641.0
2017-11-01 12:50:00,55.72,55.75,55.64,55.66,22647.0,45.9747,45.9995,45.9087,45.9252,22647.0
2017-11-01 13:00:00,55.67,55.7,55.55,55.57,26668.0,45.9334,45.9582,45.8344,45.8509,26668.0
2017-11-01 13:10:00,55.57,55.65,55.56,55.63,20018.0,45.8509,45.9169,45.8427,45.9004,20018.0
2017-11-01 13:20:00,55.63,55.69,55.62,55.65,17456.0,45.9004,45.9499,45.8922,45.9169,17456.0
2017-11-01 13:30:00,55.64,55.86,55.6,55.84,117601.0,45.9087,46.0902,45.8757,46.0737,117601.0
2017-11-01 13:40:00,55.84,55.85,55.75,55.8,63028.0,46.0737,46.082,45.9995,46.0407,63028.0
2017-11-01 13:50:00,55.79,55.86,55.73,55.78,41516.0,46.0325,46.0902,45.9829,46.0242,41516.0
2017-11-01 14:00:00,55.79,55.84,55.75,55.77,32978.0,46.0325,46.0737,45.9995,46.016,32978.0
2017-11-01 14:10:00,55.77,55.77,55.64,55.73,95830.0,46.016,46.016,45.9087,45.9829,95830.0
2017-11-01 14:20:00,55.73,55.86,55.68,55.75,61990.0,45.9829,46.0902,45.9417,45.9995,61990.0
2017-11-01 14:30:00,55.75,55.86,55.75,55.83,43368.0,45.9995,46.0902,45.9995,46.0655,43368.0
2017-11-01 14:40:00,55.83,55.83,55.76,55.8,40847.0,46.0655,46.0655,46.0077,46.0407,40847.0
2017-11-01 14:50:00,55.81,55.83,55.74,55.76,41034.0,46.049,46.0655,45.9912,46.0077,41034.0
2017-11-01 15:00:00,55.75,55.82,55.7,55.7,53868.0,45.9995,46.0572,45.9582,45.9582,53868.0
2017-11-01 15:10:00,55.71,55.76,55.66,55.69,44696.0,45.9664,46.0077,45.9252,45.9499,44696.0
2017-11-01 15:20:00,55.69,55.76,55.67,55.72,51041.0,45.9499,46.0077,45.9334,45.9747,51041.0
2017-11-01 15:30:00,55.72,55.78,55.69,55.76,66417.0,45.9747,46.0242,45.9499,46.0077,66417.0
2017-11-01 15:40:00,55.75,55.76,55.64,55.65,99403.0,45.9995,46.0077,45.9087,45.9169,99403.0
2017-11-01 15:50:00,55.65,55.68,55.55,55.57,276054.0,45.9169,45.9417,45.8344,45.8509,276054.0
2017-11-02 09:30:00,55.75,55.83,55.52,55.76,54216.0,45.9995,46.0655,45.8097,46.0077,54216.0
2017-11-02 09:40:00,55.76,55.79,55.59,55.59,43368.0,46.0077,46.0325,45.8674,45.8674,43368.0
2017-11-02 09:50:00,55.59,55.88,55.58,55.82,37139.0,45.8674,46.1067,45.8592,46.0572,37139.0
2017-11-02 10:00:00,55.76,55.85,55.61,55.61,39505.0,46.0077,46.082,45.8839,45.8839,39505.0
2017-11-02 10:10:00,55.62,55.72,55.59,55.67,35855.0,45.8922,45.9747,45.8674,45.9334,35855.0
2017-11-02 10:20:00,55.67,55.68,55.61,55.62,24448.0,45.9334,45.9417,45.8839,45.8922,24448.0
2017-11-02 10:30:00,55.62,55.75,55.61,55.75,28270.0,45.8922,45.9995,45.8839,45.9995,28270.0
2017-11-02 10:40:00,55.75,55.82,55.72,55.79,34422.0,45.9995,46.0572,45.9747,46.0325,34422.0
2017-11-02 10:50:00,55.79,55.86,55.79,55.83,41567.0,46.0325,46.0902,46.0325,46.0655,41567.0
2017-11-02 11:00:00,55.84,55.92,55.81,55.87,44622.0,46.0737,46.1397,46.049,46.0985,44622.0
2017-11-02 11:10:00,55.87,55.87,55.74,55.79,34903.0,46.0985,46.0985,45.9912,46.0325,34903.0
2017-11-02 11:20:00,55.79,55.81,55.7,55.7,36775.0,46.0325,46.049,45.9582,45.9582,36775.0
2017-11-02 11:30:00,55.7,55.81,55.68,55.81,35901.0,45.9582,46.049,45.9417,46.049,35901.0
2017-11-02 11:40:00,55.82,55.89,55.8,55.85,36316.0,46.0572,46.115,46.0407,46.082,36316.0
2017-11-02 11:50:00,55.85,55.87,55.75,55.78,33379.0,46.082,46.0985,45.9995,46.0242,33379.0
2017-11-02 12:00:00,55.79,55.86,55.75,55.85,27945.0,46.0325,46.0902,45.9995,46.082,27945.0
2017-11-02 12:10:00,55.85,55.87,55.78,55.79,34656.0,46.082,46.0985,46.0242,46.0325,34656.0
2017-11-02 12:20:00,55.78,55.9,55.78,55.87,31323.0,46.0242,46.1232,46.0242,46.0985,31323.0
2017-11-02 12:30:00,55.89,55.95,55.86,55.91,31723.0,46.115,46.1645,46.0902,46.1315,31723.0
2017-11-02 12:40:00,55.91,55.92,55.87,55.88,24505.0,46.1315,46.1397,46.0985,46.1067,24505.0
2017-11-02 12:50:00,55.87,55.92,55.85,55.9,21002.0,46.0985,46.1397,46.082,46.1232,21002.0
2017-11-02 13:00:00,55.9,55.93,55.86,55.86,23934.0,46.1232,46.148,46.0902,46.0902,23934.0
2017-11-02 13:10:00,55.87,55.91,55.86,55.9,17518.0,46.0985,46.1315,46.0902,46.1232,17518.0
2017-11-02 13:20:00,55.9,55.9,55.85,55.87,22466.0,46.1232,46.1232,46.082,46.0985,22466.0
2017-11-02 13:30:00,55.87,55.88,55.76,55.79,29479.0,46.0985,46.1067,46.0077,46.0325,29479.0
2017-11-02 13:40:00,55.8,55.84,55.78,55.8,28978.0,46.0407,46.0737,46.0242,46.0407,28978.0
2017-11-02 13:50:00,55.79,55.88,55.78,55.87,25830.0,46.0325,46.1067,46.0242,46.0985,25830.0
2017-11-02 14:00:00,55.87,55.9,55.82,55.83,30740.0,46.0985,46.1232,46.0572,46.0655,30740.0
2017-11-02 14:10:00,55.82,55.83,55.77,55.79,38836.0,46.0572,46.0655,46.016,46.0325,38836.0
2017-11-02 14:20:00,55.8,55.91,55.79,55.91,46776.0,46.0407,46.1315,46.0325,46.1315,46776.0
2017-11-02 14:30:00,55.91,55.95,55.89,55.91,36488.0,46.1315,46.1645,46.115,46.1315,36488.0
2017-11-02 14:40:00,55.9,55.91,55.82,55.85,39761.0,46.1232,46.1315,46.0572,46.082,39761.0
2017-11-02 14:50:00,55.86,55.87,55.76,55.79,52445.0,46.0902,46.0985,46.0077,46.0325,52445.0
2017-11-02 15:00:00,55.79,55.84,55.77,55.81,50717.0,46.0325,46.0737,46.016,46.049,50717.0
2017-11-02 15:10:00,55.8,55.82,55.75,55.75,45031.0,46.0407,46.0572,45.9995,45.9995,45031.0
2017-11-02 15:20:00,55.75,55.83,55.71,55.83,55558.0,45.9995,46.0655,45.9664,46.0655,55558.0
2017-11-02 15:30:00,55.82,55.89,55.81,55.88,61566.0,46.0572,46.115,46.049,46.1067,61566.0
2017-11-02 15:40:00,55.88,55.91,55.85,55.86,54019.0,46.1067,46.1315,46.082,46.0902,54019.0
2017-11-02 15:50:00,55.86,55.9,55.84,55.85,189828.0,46.0902,46.1232,46.0737,46.082,189828.0
2017-11-03 09:30:00,56.0,56.22,55.85,56.12,123717.0,46.2057,46.3872,46.082,46.3047,123717.0
2017-11-03 09:40:00,56.11,56.36,56.02,56.34,59759.0,46.2965,46.5028,46.2222,46.4863,59759.0
2017-11-03 09:50:00,56.35,56.63,56.35,56.63,73194.0,46.4945,46.7255,46.4945,46.7255,73194.0
2017-11-03 10:00:00,56.63,56.86,56.6,56.86,88151.0,46.7255,46.9153,46.7008,46.9153,88151.0
2017-11-03 10:10:00,56.85,56.86,56.62,56.78,124007.0,46.9071,46.9153,46.7173,46.8493,124007.0
2017-11-03 10:20:00,56.78,56.78,56.62,56.63,49384.0,46.8493,46.8493,46.7173,46.7255,49384.0
2017-11-03 10:30:00,56.63,56.72,56.63,56.68,35636.0,46.7255,46.7998,46.7255,46.7668,35636.0
2017-11-03 10:40:00,56.67,56.75,56.66,56.72,41346.0,46.7585,46.8246,46.7503,46.7998,41346.0
2017-11-03 10:50:00,56.72,56.73,56.68,56.73,36885.0,46.7998,46.8081,46.7668,46.8081,36885.0
2017-11-03 11:00:00,56.73,56.73,56.65,56.65,30664.0,46.8081,46.8081,46.742,46.742,30664.0
2017-11-03 11:10:00,56.65,56.71,56.65,56.68,29822.0,46.742,46.7915,46.742,46.7668,29822.0
2017-11-03 11:20:00,56.68,56.7,56.59,56.63,31855.0,46.7668,46.7833,46.6925,46.7255,31855.0
2017-11-03 11:30:00,56.63,56.71,56.59,56.67,107538.0,46.7255,46.7915,46.6925,46.7585,107538.0
2017-11-03 11:40:00,56.67,56.8,56.6,56.76,150811.0,46.7585,46.8658,46.7008,46.8328,150811.0
2017-11-03 11:50:00,56.76,56.9,56.72,56.89,147751.0,46.8328,46.9483,46.7998,46.9401,147751.0
2017-11-03 12:00:00,56.87,56.99,56.85,56.86,213128.0,46.9236,47.0226,46.9071,46.9153,213128.0
2017-11-03 12:10:00,56.85,56.87,56.63,56.64,54082.0,46.9071,46.9236,46.7255,46.7338,54082.0
2017-11-03 12:20:00,56.64,56.73,56.6,56.71,39208.0,46.7338,46.8081,46.7008,46.7915,39208.0
2017-11-03 12:30:00,56.73,56.82,56.69,56.78,30157.0,46.8081,46.8823,46.775,46.8493,30157.0
2017-11-03 12:40:00,56.77,56.82,56.74,56.76,22281.0,46.8411,46.8823,46.8163,46.8328,22281.0
2017-11-03 12:50:00,56.75,56.91,56.74,56.91,51984.0,46.8246,46.9566,46.8163,46.9566,51984.0
2017-11-03 13:00:00,56.89,57.14,56.82,57.09,270793.0,46.9401,47.1463,46.8823,47.1051,270793.0
2017-11-03 13:10:00,57.09,57.23,56.84,56.88,107687.0,47.1051,47.2206,46.8988,46.9318,107687.0
2017-11-03 13:20:00,56.88,56.96,56.87,56.87,38453.0,46.9318,46.9978,46.9236,46.9236,38453.0
2017-11-03 13:30:00,56.86,56.86,56.73,56.73,48911.0,46.9153,46.9153,46.8081,46.8081,48911.0
2017-11-03 13:40:00,56.73,56.77,56.71,56.77,38248.0,46.8081,46.8411,46.7915,46.8411,38248.0
2017-11-03 13:50:00,56.77,56.77,56.7,56.74,31842.0,46.8411,46.8411,46.7833,46.8163,31842.0
2017-11-03 14:00:00,56.73,56.74,56.6,56.64,42683.0,46.8081,46.8163,46.7008,46.7338,42683.0
2017-11-03 14:10:00,56.65,56.67,56.51,56.53,39138.0,46.742,46.7585,46.6265,46.643,39138.0
2017-11-03 14:20:00,56.54,56.57,56.47,56.56,53506.0,46.6513,46.676,46.5935,46.6678,53506.0
2017-11-03 14:30:00,56.55,56.59,56.46,56.48,44265.0,46.6595,46.6925,46.5853,46.6018,44265.0
2017-11-03 14:40:00,56.47,56.54,56.45,56.52,58307.0,46.5935,46.6513,46.577,46.6348,58307.0
2017-11-03 14:50:00,56.52,56.55,56.45,56.54,68930.0,46.6348,46.6595,46.577,46.6513,68930.0
2017-11-03 15:00:00,56.54,56.72,56.47,56.49,194929.0,46.6513,46.7998,46.5935,46.61,194929.0
2017-11-03 15:10:00,56.49,56.62,56.49,56.6,173833.0,46.61,46.7173,46.61,46.7008,173833.0
2017-11-03 15:20:00,56.6,56.76,56.58,56.61,280444.0,46.7008,46.8328,46.6843,46.709,280444.0
2017-11-03 15:30:00,56.63,56.74,56.52,56.72,213072.0,46.7255,46.8163,46.6348,46.7998,213072.0
2017-11-03 15:40:00,56.72,56.72,56.57,56.64,189354.0,46.7998,46.7998,46.676,46.7338,189354.0
2017-11-03 15:50:00,56.64,56.75,56.49,56.65,386848.0,46.7338,46.8246,46.61,46.742,386848.0
2017-11-06 09:30:00,55.2,55.92,54.26,54.88,188555.0,45.5456,46.1397,44.77,45.2816,188555.0
2017-11-06 09:40:00,54.88,55.07,54.5,54.73,247106.0,45.2816,45.4384,44.9681,45.1578,247106.0
2017-11-06 09:50:00,54.75,55.33,54.69,55.15,174689.0,45.1743,45.6529,45.1248,45.5044,174689.0
2017-11-06 10:00:00,55.13,55.42,54.98,55.04,107994.0,45.4879,45.7272,45.3641,45.4136,107994.0
2017-11-06 10:10:00,55.11,55.33,55.05,55.25,133685.0,45.4714,45.6529,45.4219,45.5869,133685.0
2017-11-06 10:20:00,55.23,55.33,55.15,55.29,104398.0,45.5704,45.6529,45.5044,45.6199,104398.0
2017-11-06 10:30:00,55.29,55.35,54.66,54.87,139145.0,45.6199,45.6694,45.1001,45.2734,139145.0
2017-11-06 10:40:00,54.84,54.89,54.51,54.88,101717.0,45.2486,45.2899,44.9763,45.2816,101717.0
2017-11-06 10:50:00,54.88,54.93,54.37,54.47,155824.0,45.2816,45.3229,44.8608,44.9433,155824.0
2017-11-06 11:00:00,54.5,54.59,54.26,54.36,147380.0,44.9681,45.0423,44.77,44.8526,147380.0
2017-11-06 11:10:00,54.38,54.57,54.36,54.54,113644.0,44.8691,45.0258,44.8526,45.0011,113644.0
2017-11-06 11:20:00,54.55,54.58,54.32,54.41,74589.0,45.0093,45.0341,44.8196,44.8938,74589.0
2017-11-06 11:30:00,54.42,54.7,54.35,54.44,74755.0,44.9021,45.1331,44.8443,44.9186,74755.0
2017-11-06 11:40:00,54.47,54.47,54.24,54.29,86831.0,44.9433,44.9433,44.7535,44.7948,86831.0
2017-11-06 11:50:00,54.29,54.29,54.12,54.15,55405.0,44.7948,44.7948,44.6545,44.6793,55405.0
2017-11-06 12:00:00,54.15,54.18,53.95,54.14,91802.0,44.6793,44.704,44.5143,44.671,91802.0
2017-11-06 12:10:00,54.14,54.25,54.13,54.21,68223.0,44.671,44.7618,44.6628,44.7288,68223.0
2017-11-06 12:20:00,54.21,54.25,54.1,54.25,61585.0,44.7288,44.7618,44.638,44.7618,61585.0
2017-11-06 12:30:00,54.27,54.35,54.19,54.19,57407.0,44.7783,44.8443,44.7123,44.7123,57407.0
2017-11-06 12:40:00,54.2,54.36,54.2,54.31,87952.0,44.7205,44.8526,44.7205,44.8113,87952.0
2017-11-06 12:50:00,54.31,54.35,54.3,54.34,49071.0,44.8113,44.8443,44.8031,44.8361,49071.0
2017-11-06 13:00:00,54.34,54.36,54.31,54.34,53287.0,44.8361,44.8526,44.8113,44.8361,53287.0
2017-11-06 13:10:00,54.34,54.48,54.32,54.45,79273.0,44.8361,44.9516,44.8196,44.9268,79273.0
2017-11-06 13:20:00,54.44,54.61,54.4,54.55,73208.0,44.9186,45.0588,44.8856,45.0093,73208.0
2017-11-06 13:30:00,54.55,54.56,54.45,54.51,47408.0,45.0093,45.0176,44.9268,44.9763,47408.0
2017-11-06 13:40:00,54.52,54.62,54.5,54.53,54878.0,44.9846,45.0671,44.9681,44.9928,54878.0
2017-11-06 13:50:00,54.53,54.53,54.43,54.5,75952.0,44.9928,44.9928,44.9103,44.9681,75952.0
2017-11-06 14:00:00,54.5,54.58,54.46,54.55,74685.0,44.9681,45.0341,44.9351,45.0093,74685.0
2017-11-06 14:10:00,54.55,54.66,54.54,54.65,98067.0,45.0093,45.1001,45.0011,45.0918,98067.0
2017-11-06 14:20:00,54.65,54.65,54.51,54.56,89140.0,45.0918,45.0918,44.9763,45.0176,89140.0
2017-11-06 14:30:00,54.55,54.62,54.5,54.58,98751.0,45.0093,45.0671,44.9681,45.0341,98751.0
2017-11-06 14:40:00,54.57,54.67,54.57,54.61,83590.0,45.0258,45.1083,45.0258,45.0588,83590.0
2017-11-06 14:50:00,54.61,54.63,54.51,54.58,76049.0,45.0588,45.0753,44.9763,45.0341,76049.0
2017-11-06 15:00:00,54.58,54.61,54.46,54.53,112420.0,45.0341,45.0588,44.9351,44.9928,112420.0
2017-11-06 15:10:00,54.53,54.54,54.45,54.49,67657.0,44.9928,45.0011,44.9268,44.9598,67657.0
2017-11-06 15:20:00,54.49,54.56,54.38,54.39,82373.0,44.9598,45.0176,44.8691,44.8773,82373.0
2017-11-06 15:30:00,54.39,54.48,54.37,54.39,100752.0,44.8773,44.9516,44.8608,44.8773,100752.0
2017-11-06 15:40:00,54.4,54.47,54.24,54.24,155623.0,44.8856,44.9433,44.7535,44.7535,155623.0
2017-11-06 15:50:00,54.24,54.42,54.15,54.19,544104.0,44.7535,44.9021,44.6793,44.7123,544104.0
2017-11-07 09:30:00,54.21,54.31,53.87,53.96,110995.0,44.7288,44.8113,44.4483,44.5225,110995.0
2017-11-07 09:40:00,53.94,54.01,53.45,53.45,97172.0,44.506,44.5638,44.1017,44.1017,97172.0
2017-11-07 09:50:00,53.45,53.5,53.25,53.31,88260.0,44.1017,44.143,43.9367,43.9862,88260.0
2017-11-07 10:00:00,53.33,53.51,53.27,53.51,99345.0,44.0027,44.1512,43.9532,44.1512,99345.0
2017-11-07 10:10:00,53.52,53.52,53.24,53.25,106080.0,44.1595,44.1595,43.9284,43.9367,106080.0
2017-11-07 10:20:00,53.25,53.25,52.95,53.06,169410.0,43.9367,43.9367,43.6892,43.7799,169410.0
2017-11-07 10:30:00,53.05,53.11,52.95,53.04,109588.0,43.7717,43.8212,43.6892,43.7634,109588.0
2017-11-07 10:40:00,53.04,53.04,52.93,53.02,110000.0,43.7634,43.7634,43.6727,43.7469,110000.0
2017-11-07 10:50:00,53.02,53.04,52.85,52.93,93397.0,43.7469,43.7634,43.6067,43.6727,93397.0
2017-11-07 11:00:00,52.93,53.02,52.79,52.91,100625.0,43.6727,43.7469,43.5571,43.6562,100625.0
2017-11-07 11:10:00,52.91,53.0,52.78,52.79,68238.0,43.6562,43.7304,43.5489,43.5571,68238.0
2017-11-07 11:20:00,52.79,52.97,52.79,52.86,70083.0,43.5571,43.7057,43.5571,43.6149,70083.0
2017-11-07 11:30:00,52.85,52.91,52.61,52.67,111872.0,43.6067,43.6562,43.4086,43.4581,111872.0
2017-11-07 11:40:00,52.68,52.77,52.62,52.69,106341.0,43.4664,43.5406,43.4169,43.4746,106341.0
2017-11-07 11:50:00,52.7,52.7,52.47,52.58,95053.0,43.4829,43.4829,43.2931,43.3839,95053.0
2017-11-07 12:00:00,52.58,52.62,52.3,52.39,87109.0,43.3839,43.4169,43.1528,43.2271,87109.0
2017-11-07 12:10:00,52.39,52.61,52.38,52.6,58532.0,43.2271,43.4086,43.2189,43.4004,58532.0
2017-11-07 12:20:00,52.6,52.73,52.58,52.71,89089.0,43.4004,43.5076,43.3839,43.4911,89089.0
2017-11-07 12:30:00,52.72,52.9,52.69,52.69,58464.0,43.4994,43.6479,43.4746,43.4746,58464.0
2017-11-07 12:40:00,52.72,52.95,52.72,52.88,44208.0,43.4994,43.6892,43.4994,43.6314,44208.0
2017-11-07 12:50:00,52.88,52.94,52.69,52.81,48973.0,43.6314,43.6809,43.4746,43.5737,48973.0
2017-11-07 13:00:00,52.81,52.92,52.76,52.88,41323.0,43.5737,43.6644,43.5324,43.6314,41323.0
2017-11-07 13:10:00,52.87,52.91,52.78,52.91,42556.0,43.6232,43.6562,43.5489,43.6562,42556.0
2017-11-07 13:20:00,52.92,52.93,52.8,52.9,49078.0,43.6644,43.6727,43.5654,43.6479,49078.0
2017-11-07 13:30:00,52.89,52.92,52.79,52.85,43368.0,43.6397,43.6644,43.5571,43.6067,43368.0
2017-11-07 13:40:00,52.85,52.86,52.74,52.79,39122.0,43.6067,43.6149,43.5159,43.5571,39122.0
2017-11-07 13:50:00,52.78,52.83,52.72,52.72,51967.0,43.5489,43.5902,43.4994,43.4994,51967.0
2017-11-07 14:00:00,52.73,52.74,52.6,52.65,85420.0,43.5076,43.5159,43.4004,43.4416,85420.0
2017-11-07 14:10:00,52.64,52.74,52.63,52.73,78187.0,43.4334,43.5159,43.4251,43.5076,78187.0
2017-11-07 14:20:00,52.72,52.75,52.55,52.58,117387.0,43.4994,43.5241,43.3591,43.3839,117387.0
2017-11-07 14:30:00,52.59,52.77,52.55,52.65,106243.0,43.3921,43.5406,43.3591,43.4416,106243.0
2017-11-07 14:40:00,52.65,52.77,52.64,52.73,54622.0,43.4416,43.5406,43.4334,43.5076,54622.0
2017-11-07 14:50:00,52.73,52.76,52.57,52.58,91806.0,43.5076,43.5324,43.3756,43.3839,91806.0
2017-11-07 15:00:00,52.6,52.75,52.58,52.75,55244.0,43.4004,43.5241,43.3839,43.5241,55244.0
2017-11-07 15:10:00,52.75,52.75,52.63,52.7,80701.0,43.5241,43.5241,43.4251,43.4829,80701.0
2017-11-07 15:20:00,52.69,52.74,52.63,52.7,79622.0,43.4746,43.5159,43.4251,43.4829,79622.0
2017-11-07 15:30:00,52.69,52.71,52.64,52.68,74191.0,43.4746,43.4911,43.4334,43.4664,74191.0
2017-11-07 15:40:00,52.69,52.71,52.57,52.65,190088.0,43.4746,43.4911,43.3756,43.4416,190088.0
2017-11-07 15:50:00,52.65,52.68,52.55,52.59,291195.0,43.4416,43.4664,43.3591,43.3921,291195.0
2017-11-08 09:30:00,52.6,53.15,52.6,52.93,122713.0,43.4004,43.8542,43.4004,43.6727,122713.0
2017-11-08 09:40:00,53.0,53.18,52.96,53.13,56183.0,43.7304,43.8789,43.6974,43.8377,56183.0
2017-11-08 09:50:00,53.14,53.35,53.06,53.27,62243.0,43.8459,44.0192,43.7799,43.9532,62243.0
2017-11-08 10:00:00,53.27,53.5,53.11,53.5,105643.0,43.9532,44.143,43.8212,44.143,105643.0
2017-11-08 10:10:00,53.5,53.56,53.35,53.55,99591.0,44.143,44.1925,44.0192,44.1842,99591.0
2017-11-08 10:20:00,53.55,53.66,53.52,53.61,55041.0,44.1842,44.275,44.1595,44.2337,55041.0
2017-11-08 10:30:00,53.61,53.61,53.4,53.44,127888.0,44.2337,44.2337,44.0605,44.0935,127888.0
2017-11-08 10:40:00,53.45,53.48,53.37,53.4,74425.0,44.1017,44.1265,44.0357,44.0605,74425.0
2017-11-08 10:50:00,53.4,53.48,53.37,53.43,95630.0,44.0605,44.1265,44.0357,44.0852,95630.0
2017-11-08 11:00:00,53.44,53.45,53.37,53.39,78349.0,44.0935,44.1017,44.0357,44.0522,78349.0
2017-11-08 11:10:00,53.38,53.55,53.35,53.47,61437.0,44.044,44.1842,44.0192,44.1182,61437.0
2017-11-08 11:20:00,53.46,53.67,53.45,53.66,51309.0,44.11,44.2832,44.1017,44.275,51309.0
2017-11-08 11:30:00,53.65,53.75,53.59,53.74,38342.0,44.2667,44.3492,44.2172,44.341,38342.0
2017-11-08 11:40:00,53.74,53.79,53.7,53.79,37561.0,44.341,44.3823,44.308,44.3823,37561.0
2017-11-08 11:50:00,53.79,53.91,53.78,53.84,77174.0,44.3823,44.4813,44.374,44.4235,77174.0
2017-11-08 12:00:00,53.86,53.92,53.83,53.9,42075.0,44.44,44.4895,44.4153,44.473,42075.0
2017-11-08 12:10:00,53.9,53.93,53.88,53.92,42108.0,44.473,44.4978,44.4565,44.4895,42108.0
2017-11-08 12:20:00,53.93,53.98,53.91,53.98,34045.0,44.4978,44.539,44.4813,44.539,34045.0
2017-11-08 12:30:00,53.98,54.0,53.83,53.85,34367.0,44.539,44.5555,44.4153,44.4318,34367.0
2017-11-08 12:40:00,53.85,53.89,53.82,53.88,52145.0,44.4318,44.4648,44.407,44.4565,52145.0
2017-11-08 12:50:00,53.86,53.88,53.76,53.77,49147.0,44.44,44.4565,44.3575,44.3657,49147.0
2017-11-08 13:00:00,53.77,53.82,53.72,53.79,43131.0,44.3657,44.407,44.3245,44.3823,43131.0
2017-11-08 13:10:00,53.8,53.91,53.79,53.85,74471.0,44.3905,44.4813,44.3823,44.4318,74471.0
2017-11-08 13:20:00,53.85,53.96,53.85,53.94,37975.0,44.4318,44.5225,44.4318,44.506,37975.0
2017-11-08 13:30:00,53.95,54.04,53.93,53.99,49879.0,44.5143,44.5885,44.4978,44.5473,49879.0
2017-11-08 13:40:00,54.0,54.07,54.0,54.03,44366.0,44.5555,44.6133,44.5555,44.5803,44366.0
2017-11-08 13:50:00,54.03,54.1,53.87,53.92,70922.0,44.5803,44.638,44.4483,44.4895,70922.0
2017-11-08 14:00:00,53.91,53.96,53.9,53.92,38018.0,44.4813,44.5225,44.473,44.4895,38018.0
2017-11-08 14:10:00,53.93,53.94,53.88,53.94,34385.0,44.4978,44.506,44.4565,44.506,34385.0
2017-11-08 14:20:00,53.94,54.03,53.93,54.01,46890.0,44.506,44.5803,44.4978,44.5638,46890.0
2017-11-08 14:30:00,54.02,54.03,53.96,54.0,47729.0,44.572,44.5803,44.5225,44.5555,47729.0
2017-11-08 14:40:00,54.0,54.08,53.99,54.05,43886.0,44.5555,44.6215,44.5473,44.5968,43886.0
2017-11-08 14:50:00,54.05,54.06,53.94,54.01,53789.0,44.5968,44.605,44.506,44.5638,53789.0
2017-11-08 15:00:00,54.02,54.04,53.95,53.98,56446.0,44.572,44.5885,44.5143,44.539,56446.0
2017-11-08 15:10:00,53.99,54.1,53.99,54.07,61880.0,44.5473,44.638,44.5473,44.6133,61880.0
2017-11-08 15:20:00,54.07,54.07,54.01,54.05,51147.0,44.6133,44.6133,44.5638,44.5968,51147.0
2017-11-08 15:30:00,54.05,54.06,54.0,54.04,73626.0,44.5968,44.605,44.5555,44.5885,73626.0
2017-11-08 15:40:00,54.04,54.05,53.93,53.96,134981.0,44.5885,44.5968,44.4978,44.5225,134981.0
2017-11-08 15:50:00,53.96,54.0,53.95,54.0,326628.0,44.5225,44.5555,44.5143,44.5555,326628.0
2017-11-09 09:30:00,53.95,54.13,53.77,53.9,61072.0,44.5143,44.6628,44.3657,44.473,61072.0
2017-11-09 09:40:00,53.9,53.9,53.66,53.73,46182.0,44.473,44.473,44.275,44.3327,46182.0
2017-11-09 09:50:00,53.72,53.86,53.7,53.84,23743.0,44.3245,44.44,44.308,44.4235,23743.0
2017-11-09 10:00:00,53.83,53.84,53.58,53.58,84179.0,44.4153,44.4235,44.209,44.209,84179.0
2017-11-09 10:10:00,53.6,53.65,53.54,53.62,48689.0,44.2255,44.2667,44.176,44.242,48689.0
2017-11-09 10:20:00,53.62,53.69,53.59,53.59,25206.0,44.242,44.2997,44.2172,44.2172,25206.0
2017-11-09 10:30:00,53.58,53.59,53.54,53.55,29086.0,44.209,44.2172,44.176,44.1842,29086.0
2017-11-09 10:40:00,53.55,53.65,53.55,53.56,32030.0,44.1842,44.2667,44.1842,44.1925,32030.0
2017-11-09 10:50:00,53.57,53.62,53.56,53.59,27554.0,44.2007,44.242,44.1925,44.2172,27554.0
2017-11-09 11:00:00,53.59,53.6,53.49,53.56,43614.0,44.2172,44.2255,44.1347,44.1925,43614.0
2017-11-09 11:10:00,53.57,53.71,53.55,53.7,32003.0,44.2007,44.3162,44.1842,44.308,32003.0
2017-11-09 11:20:00,53.7,53.9,53.7,53.88,50397.0,44.308,44.473,44.308,44.4565,50397.0
2017-11-09 11:30:00,53.89,53.92,53.8,53.91,47130.0,44.4648,44.4895,44.3905,44.4813,47130.0
2017-11-09 11:40:00,53.91,53.93,53.77,53.88,34957.0,44.4813,44.4978,44.3657,44.4565,34957.0
2017-11-09 11:50:00,53.87,53.89,53.77,53.8,37531.0,44.4483,44.4648,44.3657,44.3905,37531.0
2017-11-09 12:00:00,53.79,53.79,53.64,53.67,43088.0,44.3823,44.3823,44.2585,44.2832,43088.0
2017-11-09 12:10:00,53.66,53.66,53.53,53.58,41672.0,44.275,44.275,44.1677,44.209,41672.0
2017-11-09 12:20:00,53.58,53.61,53.52,53.58,39314.0,44.209,44.2337,44.1595,44.209,39314.0
2017-11-09 12:30:00,53.59,53.63,53.55,53.59,36088.0,44.2172,44.2502,44.1842,44.2172,36088.0
2017-11-09 12:40:00,53.6,53.62,53.52,53.62,31999.0,44.2255,44.242,44.1595,44.242,31999.0
2017-11-09 12:50:00,53.62,53.77,53.58,53.74,25965.0,44.242,44.3657,44.209,44.341,25965.0
2017-11-09 13:00:00,53.75,53.81,53.72,53.81,36752.0,44.3492,44.3988,44.3245,44.3988,36752.0
2017-11-09 13:10:00,53.81,53.87,53.79,53.87,25285.0,44.3988,44.4483,44.3823,44.4483,25285.0
2017-11-09 13:20:00,53.85,53.91,53.85,53.9,25243.0,44.4318,44.4813,44.4318,44.473,25243.0
2017-11-09 13:30:00,53.9,53.93,53.85,53.86,26753.0,44.473,44.4978,44.4318,44.44,26753.0
2017-11-09 13:40:00,53.86,53.87,53.79,53.83,28352.0,44.44,44.4483,44.3823,44.4153,28352.0
2017-11-09 13:50:00,53.84,53.9,53.83,53.87,34965.0,44.4235,44.473,44.4153,44.4483,34965.0
2017-11-09 14:00:00,53.88,53.95,53.86,53.95,34990.0,44.4565,44.5143,44.44,44.5143,34990.0
2017-11-09 14:10:00,53.95,54.03,53.89,54.01,45651.0,44.5143,44.5803,44.4648,44.5638,45651.0
2017-11-09 14:20:00,54.0,54.0,53.93,53.96,45503.0,44.5555,44.5555,44.4978,44.5225,45503.0
2017-11-09 14:30:00,53.96,54.01,53.94,53.97,56523.0,44.5225,44.5638,44.506,44.5308,56523.0
2017-11-09 14:40:00,53.98,54.05,53.93,54.05,46284.0,44.539,44.5968,44.4978,44.5968,46284.0
2017-11-09 14:50:00,54.05,54.05,53.96,54.02,49236.0,44.5968,44.5968,44.5225,44.572,49236.0
2017-11-09 15:00:00,54.02,54.04,53.98,54.02,63062.0,44.572,44.5885,44.539,44.572,63062.0
2017-11-09 15:10:00,54.02,54.06,53.98,54.05,64386.0,44.572,44.605,44.539,44.5968,64386.0
2017-11-09 15:20:00,54.06,54.12,54.05,54.07,51309.0,44.605,44.6545,44.5968,44.6133,51309.0
2017-11-09 15:30:00,54.07,54.1,54.04,54.1,85427.0,44.6133,44.638,44.5885,44.638,85427.0
2017-11-09 15:40:00,54.1,54.11,54.03,54.05,85446.0,44.638,44.6463,44.5803,44.5968,85446.0
2017-11-09 15:50:00,54.05,54.11,54.01,54.03,226394.0,44.5968,44.6463,44.5638,44.5803,226394.0
2017-11-10 09:30:00,53.95,54.04,53.77,54.04,33017.0,44.5143,44.5885,44.3657,44.5885,33017.0
2017-11-10 09:40:00,54.06,54.09,53.88,53.91,22258.0,44.605,44.6298,44.4565,44.4813,22258.0
2017-11-10 09:50:00,53.92,54.02,53.86,54.01,17451.0,44.4895,44.572,44.44,44.5638,17451.0
2017-11-10 10:00:00,54.01,54.22,53.99,54.19,24681.0,44.5638,44.737,44.5473,44.7123,24681.0
2017-11-10 10:10:00,54.19,54.29,54.18,54.24,25913.0,44.7123,44.7948,44.704,44.7535,25913.0
2017-11-10 10:20:00,54.23,54.23,54.11,54.12,21823.0,44.7453,44.7453,44.6463,44.6545,21823.0
2017-11-10 10:30:00,54.11,54.12,54.03,54.05,18979.0,44.6463,44.6545,44.5803,44.5968,18979.0
2017-11-10 10:40:00,54.06,54.16,54.06,54.11,19821.0,44.605,44.6875,44.605,44.6463,19821.0
2017-11-10 10:50:00,54.11,54.11,54.01,54.02,16279.0,44.6463,44.6463,44.5638,44.572,16279.0
2017-11-10 11:00:00,54.02,54.18,54.01,54.16,45936.0,44.572,44.704,44.5638,44.6875,45936.0
2017-11-10 11:10:00,54.16,54.18,54.05,54.07,26693.0,44.6875,44.704,44.5968,44.6133,26693.0
2017-11-10 11:20:00,54.07,54.07,53.99,54.02,17686.0,44.6133,44.6133,44.5473,44.572,17686.0
2017-11-10 11:30:00,54.03,54.06,53.97,53.99,15277.0,44.5803,44.605,44.5308,44.5473,15277.0
2017-11-10 11:40:00,53.99,54.16,53.99,54.15,37723.0,44.5473,44.6875,44.5473,44.6793,37723.0
2017-11-10 11:50:00,54.16,54.17,54.13,54.14,12237.0,44.6875,44.6958,44.6628,44.671,12237.0
2017-11-10 12:00:00,54.14,54.16,54.12,54.12,16976.0,44.671,44.6875,44.6545,44.6545,16976.0
2017-11-10 12:10:00,54.13,54.22,54.12,54.2,16869.0,44.6628,44.737,44.6545,44.7205,16869.0
2017-11-10 12:20:00,54.2,54.27,54.15,54.25,22050.0,44.7205,44.7783,44.6793,44.7618,22050.0
2017-11-10 12:30:00,54.25,54.25,54.18,54.18,13465.0,44.7618,44.7618,44.704,44.704,13465.0
2017-11-10 12:40:00,54.18,54.21,54.17,54.18,9585.0,44.704,44.7288,44.6958,44.704,9585.0
2017-11-10 12:50:00,54.18,54.2,54.13,54.14,13547.0,44.704,44.7205,44.6628,44.671,13547.0
2017-11-10 13:00:00,54.14,54.18,54.13,54.17,16698.0,44.671,44.704,44.6628,44.6958,16698.0
2017-11-10 13:10:00,54.17,54.18,54.1,54.11,23838.0,44.6958,44.704,44.638,44.6463,23838.0
2017-11-10 13:20:00,54.11,54.13,54.08,54.13,11877.0,44.6463,44.6628,44.6215,44.6628,11877.0
2017-11-10 13:30:00,54.14,54.14,54.09,54.12,11801.0,44.671,44.671,44.6298,44.6545,11801.0
2017-11-10 13:40:00,54.12,54.13,54.01,54.02,16158.0,44.6545,44.6628,44.5638,44.572,16158.0
2017-11-10 13:50:00,54.03,54.05,54.01,54.02,19916.0,44.5803,44.5968,44.5638,44.572,19916.0
2017-11-10 14:00:00,54.01,54.14,54.01,54.13,89303.0,44.5638,44.671,44.5638,44.6628,89303.0
2017-11-10 14:10:00,54.12,54.25,54.12,54.23,34670.0,44.6545,44.7618,44.6545,44.7453,34670.0
2017-11-10 14:20:00,54.24,54.24,54.2,54.21,37084.0,44.7535,44.7535,44.7205,44.7288,37084.0
2017-11-10 14:30:00,54.22,54.3,54.21,54.29,60252.0,44.737,44.8031,44.7288,44.7948,60252.0
2017-11-10 14:40:00,54.29,54.37,54.28,54.31,42603.0,44.7948,44.8608,44.7866,44.8113,42603.0
2017-11-10 14:50:00,54.31,54.32,54.25,54.26,14736.0,44.8113,44.8196,44.7618,44.77,14736.0
2017-11-10 15:00:00,54.26,54.31,54.25,54.27,45541.0,44.77,44.8113,44.7618,44.7783,45541.0
2017-11-10 15:10:00,54.27,54.28,54.24,54.25,22499.0,44.7783,44.7866,44.7535,44.7618,22499.0
2017-11-10 15:20:00,54.25,54.33,54.24,54.33,36022.0,44.7618,44.8278,44.7535,44.8278,36022.0
2017-11-10 15:30:00,54.33,54.33,54.2,54.22,69239.0,44.8278,44.8278,44.7205,44.737,69239.0
2017-11-10 15:40:00,54.22,54.24,54.16,54.24,86952.0,44.737,44.7535,44.6875,44.7535,86952.0
2017-11-10 15:50:00,54.24,54.25,54.18,54.19,221720.0,44.7535,44.7618,44.704,44.7123,221720.0
2017-11-13 09:30:00,54.14,54.41,54.05,54.4,45624.0,44.671,44.8938,44.5968,44.8856,45624.0
2017-11-13 09:40:00,54.38,54.41,54.25,54.3,32811.0,44.8691,44.8938,44.7618,44.8031,32811.0
2017-11-13 09:50:00,54.31,54.39,54.13,54.25,85169.0,44.8113,44.8773,44.6628,44.7618,85169.0
2017-11-13 10:00:00,54.24,54.24,53.96,54.01,111993.0,44.7535,44.7535,44.5225,44.5638,111993.0
2017-11-13 10:10:00,54.01,54.06,53.85,54.03,80398.0,44.5638,44.605,44.4318,44.5803,80398.0
2017-11-13 10:20:00,54.05,54.2,54.05,54.2,25526.0,44.5968,44.7205,44.5968,44.7205,25526.0
2017-11-13 10:30:00,54.21,54.22,54.1,54.14,29002.0,44.7288,44.737,44.638,44.671,29002.0
2017-11-13 10:40:00,54.14,54.22,54.14,54.16,27387.0,44.671,44.737,44.671,44.6875,27387.0
2017-11-13 10:50:00,54.16,54.22,54.1,54.2,24488.0,44.6875,44.737,44.638,44.7205,24488.0
2017-11-13 11:00:00,54.19,54.21,54.15,54.21,22487.0,44.7123,44.7288,44.6793,44.7288,22487.0
2017-11-13 11:10:00,54.21,54.29,54.2,54.29,29937.0,44.7288,44.7948,44.7205,44.7948,29937.0
2017-11-13 11:20:00,54.28,54.29,54.18,54.18,26643.0,44.7866,44.7948,44.704,44.704,26643.0
2017-11-13 11:30:00,54.19,54.24,54.18,54.22,21192.0,44.7123,44.7535,44.704,44.737,21192.0
2017-11-13 11:40:00,54.23,54.25,54.19,54.22,34890.0,44.7453,44.7618,44.7123,44.737,34890.0
2017-11-13 11:50:00,54.22,54.23,54.19,54.2,41616.0,44.737,44.7453,44.7123,44.7205,41616.0
2017-11-13 12:00:00,54.2,54.24,54.15,54.2,40093.0,44.7205,44.7535,44.6793,44.7205,40093.0
2017-11-13 12:10:00,54.19,54.2,54.04,54.05,40353.0,44.7123,44.7205,44.5885,44.5968,40353.0
2017-11-13 12:20:00,54.05,54.12,53.98,54.1,39612.0,44.5968,44.6545,44.539,44.638,39612.0
2017-11-13 12:30:00,54.1,54.17,54.09,54.14,19991.0,44.638,44.6958,44.6298,44.671,19991.0
2017-11-13 12:40:00,54.14,54.16,54.12,54.12,23459.0,44.671,44.6875,44.6545,44.6545,23459.0
2017-11-13 12:50:00,54.11,54.13,54.1,54.11,23167.0,44.6463,44.6628,44.638,44.6463,23167.0
2017-11-13 13:00:00,54.11,54.13,54.09,54.13,17839.0,44.6463,44.6628,44.6298,44.6628,17839.0
2017-11-13 13:10:00,54.13,54.16,54.12,54.12,24420.0,44.6628,44.6875,44.6545,44.6545,24420.0
2017-11-13 13:20:00,54.12,54.13,54.02,54.08,32758.0,44.6545,44.6628,44.572,44.6215,32758.0
2017-11-13 13:30:00,54.08,54.13,54.05,54.11,21166.0,44.6215,44.6628,44.5968,44.6463,21166.0
2017-11-13 13:40:00,54.11,54.11,54.08,54.08,13381.0,44.6463,44.6463,44.6215,44.6215,13381.0
2017-11-13 13:50:00,54.09,54.16,54.06,54.14,28094.0,44.6298,44.6875,44.605,44.671,28094.0
2017-11-13 14:00:00,54.14,54.15,54.09,54.09,23609.0,44.671,44.6793,44.6298,44.6298,23609.0
2017-11-13 14:10:00,54.09,54.13,54.08,54.11,34630.0,44.6298,44.6628,44.6215,44.6463,34630.0
2017-11-13 14:20:00,54.1,54.11,54.07,54.07,37546.0,44.638,44.6463,44.6133,44.6133,37546.0
2017-11-13 14:30:00,54.08,54.1,54.06,54.09,26524.0,44.6215,44.638,44.605,44.6298,26524.0
2017-11-13 14:40:00,54.09,54.13,54.08,54.11,39059.0,44.6298,44.6628,44.6215,44.6463,39059.0
2017-11-13 14:50:00,54.1,54.11,54.06,54.11,40692.0,44.638,44.6463,44.605,44.6463,40692.0
2017-11-13 15:00:00,54.11,54.15,54.08,54.15,37834.0,44.6463,44.6793,44.6215,44.6793,37834.0
2017-11-13 15:10:00,54.15,54.16,54.12,54.12,34236.0,44.6793,44.6875,44.6545,44.6545,34236.0
2017-11-13 15:20:00,54.13,54.28,54.11,54.22,144721.0,44.6628,44.7866,44.6463,44.737,144721.0
2017-11-13 15:30:00,54.22,54.23,54.15,54.15,70778.0,44.737,44.7453,44.6793,44.6793,70778.0
2017-11-13 15:40:00,54.15,54.17,54.04,54.07,108036.0,44.6793,44.6958,44.5885,44.6133,108036.0
2017-11-13 15:50:00,54.07,54.1,53.98,54.03,302549.0,44.6133,44.638,44.539,44.5803,302549.0
2017-11-14 09:30:00,53.8,54.09,53.65,54.06,74234.0,44.3905,44.6298,44.2667,44.605,74234.0
2017-11-14 09:40:00,54.05,54.23,54.02,54.07,38002.0,44.5968,44.7453,44.572,44.6133,38002.0
2017-11-14 09:50:00,54.08,54.24,54.05,54.17,36546.0,44.6215,44.7535,44.5968,44.6958,36546.0
2017-11-14 10:00:00,54.19,54.23,54.08,54.13,26018.0,44.7123,44.7453,44.6215,44.6628,26018.0
2017-11-14 10:10:00,54.13,54.27,54.11,54.27,64533.0,44.6628,44.7783,44.6463,44.7783,64533.0
2017-11-14 10:20:00,54.27,54.35,54.23,54.28,26190.0,44.7783,44.8443,44.7453,44.7866,26190.0
2017-11-14 10:30:00,54.27,54.31,54.24,54.31,15895.0,44.7783,44.8113,44.7535,44.8113,15895.0
2017-11-14 10:40:00,54.31,54.48,54.3,54.46,39077.0,44.8113,44.9516,44.8031,44.9351,39077.0
2017-11-14 10:50:00,54.46,54.67,54.45,54.6,32412.0,44.9351,45.1083,44.9268,45.0506,32412.0
2017-11-14 11:00:00,54.61,54.68,54.58,54.64,27633.0,45.0588,45.1166,45.0341,45.0836,27633.0
2017-11-14 11:10:00,54.64,54.69,54.57,54.65,29361.0,45.0836,45.1248,45.0258,45.0918,29361.0
2017-11-14 11:20:00,54.65,54.69,54.59,54.61,35388.0,45.0918,45.1248,45.0423,45.0588,35388.0
2017-11-14 11:30:00,54.61,54.66,54.53,54.55,30412.0,45.0588,45.1001,44.9928,45.0093,30412.0
2017-11-14 11:40:00,54.56,54.62,54.54,54.57,26973.0,45.0176,45.0671,45.0011,45.0258,26973.0
2017-11-14 11:50:00,54.55,54.6,54.48,54.6,17824.0,45.0093,45.0506,44.9516,45.0506,17824.0
2017-11-14 12:00:00,54.58,54.58,54.48,54.52,31560.0,45.0341,45.0341,44.9516,44.9846,31560.0
2017-11-14 12:10:00,54.51,54.52,54.49,54.52,15698.0,44.9763,44.9846,44.9598,44.9846,15698.0
2017-11-14 12:20:00,54.53,54.65,54.52,54.63,21459.0,44.9928,45.0918,44.9846,45.0753,21459.0
2017-11-14 12:30:00,54.62,54.63,54.57,54.57,9305.0,45.0671,45.0753,45.0258,45.0258,9305.0
2017-11-14 12:40:00,54.58,54.62,54.57,54.58,16744.0,45.0341,45.0671,45.0258,45.0341,16744.0
2017-11-14 12:50:00,54.58,54.59,54.5,54.54,17217.0,45.0341,45.0423,44.9681,45.0011,17217.0
2017-11-14 13:00:00,54.54,54.56,54.52,54.56,23623.0,45.0011,45.0176,44.9846,45.0176,23623.0
2017-11-14 13:10:00,54.55,54.61,54.54,54.54,17136.0,45.0093,45.0588,45.0011,45.0011,17136.0
2017-11-14 13:20:00,54.54,54.69,54.53,54.65,27067.0,45.0011,45.1248,44.9928,45.0918,27067.0
2017-11-14 13:30:00,54.63,54.64,54.6,54.64,22846.0,45.0753,45.0836,45.0506,45.0836,22846.0
2017-11-14 13:40:00,54.65,54.66,54.62,54.62,8223.0,45.0918,45.1001,45.0671,45.0671,8223.0
2017-11-14 13:50:00,54.63,54.68,54.61,54.65,22243.0,45.0753,45.1166,45.0588,45.0918,22243.0
2017-11-14 14:00:00,54.67,54.7,54.62,54.63,20942.0,45.1083,45.1331,45.0671,45.0753,20942.0
2017-11-14 14:10:00,54.62,54.71,54.62,54.66,25117.0,45.0671,45.1413,45.0671,45.1001,25117.0
2017-11-14 14:20:00,54.66,54.75,54.63,54.75,35408.0,45.1001,45.1743,45.0753,45.1743,35408.0
2017-11-14 14:30:00,54.75,54.79,54.71,54.79,39124.0,45.1743,45.2074,45.1413,45.2074,39124.0
2017-11-14 14:40:00,54.79,54.87,54.77,54.83,39609.0,45.2074,45.2734,45.1909,45.2404,39609.0
2017-11-14 14:50:00,54.83,54.87,54.81,54.82,31233.0,45.2404,45.2734,45.2239,45.2321,31233.0
2017-11-14 15:00:00,54.83,54.87,54.78,54.78,28556.0,45.2404,45.2734,45.1991,45.1991,28556.0
2017-11-14 15:10:00,54.78,54.82,54.76,54.82,36543.0,45.1991,45.2321,45.1826,45.2321,36543.0
2017-11-14 15:20:00,54.82,54.92,54.81,54.87,69941.0,45.2321,45.3146,45.2239,45.2734,69941.0
2017-11-14 15:30:00,54.88,54.9,54.86,54.88,52919.0,45.2816,45.2981,45.2651,45.2816,52919.0
2017-11-14 15:40:00,54.88,54.93,54.84,54.92,96139.0,45.2816,45.3229,45.2486,45.3146,96139.0
2017-11-14 15:50:00,54.92,54.97,54.91,54.93,191322.0,45.3146,45.3559,45.3064,45.3229,191322.0
2017-11-15 09:30:00,54.88,54.88,54.49,54.51,30662.0,45.2816,45.2816,44.9598,44.9763,30662.0
2017-11-15 09:40:00,54.53,54.71,54.45,54.47,22002.0,44.9928,45.1413,44.9268,44.9433,22002.0
2017-11-15 09:50:00,54.44,54.51,54.33,54.51,29738.0,44.9186,44.9763,44.8278,44.9763,29738.0
2017-11-15 10:00:00,54.51,54.67,54.44,54.56,36400.0,44.9763,45.1083,44.9186,45.0176,36400.0
2017-11-15 10:10:00,54.55,54.58,54.46,54.56,18422.0,45.0093,45.0341,44.9351,45.0176,18422.0
2017-11-15 10:20:00,54.56,54.59,54.49,54.5,15616.0,45.0176,45.0423,44.9598,44.9681,15616.0
2017-11-15 10:30:00,54.5,54.61,54.43,54.6,20017.0,44.9681,45.0588,44.9103,45.0506,20017.0
2017-11-15 10:40:00,54.6,54.74,54.6,54.62,27309.0,45.0506,45.1661,45.0506,45.0671,27309.0
2017-11-15 10:50:00,54.63,54.64,54.54,54.62,24908.0,45.0753,45.0836,45.0011,45.0671,24908.0
2017-11-15 11:00:00,54.63,54.68,54.6,54.64,22287.0,45.0753,45.1166,45.0506,45.0836,22287.0
2017-11-15 11:10:00,54.65,54.66,54.6,54.66,17033.0,45.0918,45.1001,45.0506,45.1001,17033.0
2017-11-15 11:20:00,54.66,54.7,54.61,54.61,25035.0,45.1001,45.1331,45.0588,45.0588,25035.0
2017-11-15 11:30:00,54.6,54.65,54.54,54.57,16851.0,45.0506,45.0918,45.0011,45.0258,16851.0
2017-11-15 11:40:00,54.56,54.62,54.56,54.62,21334.0,45.0176,45.0671,45.0176,45.0671,21334.0
2017-11-15 11:50:00,54.62,54.64,54.57,54.57,14048.0,45.0671,45.0836,45.0258,45.0258,14048.0
2017-11-15 12:00:00,54.56,54.6,54.52,54.59,31179.0,45.0176,45.0506,44.9846,45.0423,31179.0
2017-11-15 12:10:00,54.59,54.66,54.56,54.65,32327.0,45.0423,45.1001,45.0176,45.0918,32327.0
2017-11-15 12:20:00,54.65,54.68,54.63,54.65,26736.0,45.0918,45.1166,45.0753,45.0918,26736.0
2017-11-15 12:30:00,54.64,54.64,54.56,54.57,23571.0,45.0836,45.0836,45.0176,45.0258,23571.0
2017-11-15 12:40:00,54.57,54.59,54.52,54.53,25819.0,45.0258,45.0423,44.9846,44.9928,25819.0
2017-11-15 12:50:00,54.53,54.53,54.49,54.51,15116.0,44.9928,44.9928,44.9598,44.9763,15116.0
2017-11-15 13:00:00,54.5,54.5,54.36,54.41,33421.0,44.9681,44.9681,44.8526,44.8938,33421.0
2017-11-15 13:10:00,54.4,54.46,54.37,54.38,19305.0,44.8856,44.9351,44.8608,44.8691,19305.0
2017-11-15 13:20:00,54.37,54.4,54.34,54.35,25238.0,44.8608,44.8856,44.8361,44.8443,25238.0
2017-11-15 13:30:00,54.35,54.35,54.26,54.27,19878.0,44.8443,44.8443,44.77,44.7783,19878.0
2017-11-15 13:40:00,54.27,54.27,54.21,54.24,25111.0,44.7783,44.7783,44.7288,44.7535,25111.0
2017-11-15 13:50:00,54.23,54.25,54.15,54.15,30607.0,44.7453,44.7618,44.6793,44.6793,30607.0
2017-11-15 14:00:00,54.15,54.15,54.05,54.1,35610.0,44.6793,44.6793,44.5968,44.638,35610.0
2017-11-15 14:10:00,54.1,54.14,54.07,54.08,26666.0,44.638,44.671,44.6133,44.6215,26666.0
2017-11-15 14:20:00,54.08,54.08,54.02,54.06,26982.0,44.6215,44.6215,44.572,44.605,26982.0
2017-11-15 14:30:00,54.06,54.15,54.06,54.13,31624.0,44.605,44.6793,44.605,44.6628,31624.0
2017-11-15 14:40:00,54.13,54.25,54.06,54.25,49131.0,44.6628,44.7618,44.605,44.7618,49131.0
2017-11-15 14:50:00,54.26,54.29,54.21,54.22,31202.0,44.77,44.7948,44.7288,44.737,31202.0
2017-11-15 15:00:00,54.21,54.29,54.21,54.25,27541.0,44.7288,44.7948,44.7288,44.7618,27541.0
2017-11-15 15:10:00,54.24,54.25,54.19,54.19,26992.0,44.7535,44.7618,44.7123,44.7123,26992.0
2017-11-15 15:20:00,54.19,54.2,54.13,54.14,33066.0,44.7123,44.7205,44.6628,44.671,33066.0
2017-11-15 15:30:00,54.14,54.2,54.13,54.16,46467.0,44.671,44.7205,44.6628,44.6875,46467.0
2017-11-15 15:40:00,54.16,54.18,54.13,54.13,76466.0,44.6875,44.704,44.6628,44.6628,76466.0
2017-11-15 15:50:00,54.13,54.17,54.1,54.1,229754.0,44.6628,44.6958,44.638,44.638,229754.0
2017-11-16 09:30:00,54.45,54.53,54.25,54.46,45584.0,44.9268,44.9928,44.7618,44.9351,45584.0
2017-11-16 09:40:00,54.47,54.63,54.41,54.5,22776.0,44.9433,45.0753,44.8938,44.9681,22776.0
2017-11-16 09:50:00,54.48,54.49,54.35,54.41,48242.0,44.9516,44.9598,44.8443,44.8938,48242.0
2017-11-16 10:00:00,54.4,54.55,54.39,54.51,25583.0,44.8856,45.0093,44.8773,44.9763,25583.0
2017-11-16 10:10:00,54.53,54.7,54.53,54.66,14961.0,44.9928,45.1331,44.9928,45.1001,14961.0
2017-11-16 10:20:00,54.67,54.71,54.61,54.63,15809.0,45.1083,45.1413,45.0588,45.0753,15809.0
2017-11-16 10:30:00,54.64,54.69,54.59,54.63,19509.0,45.0836,45.1248,45.0423,45.0753,19509.0
2017-11-16 10:40:00,54.63,54.82,54.63,54.82,48351.0,45.0753,45.2321,45.0753,45.2321,48351.0
2017-11-16 10:50:00,54.82,54.84,54.78,54.8,27190.0,45.2321,45.2486,45.1991,45.2156,27190.0
2017-11-16 11:00:00,54.81,54.85,54.76,54.77,14165.0,45.2239,45.2569,45.1826,45.1909,14165.0
2017-11-16 11:10:00,54.76,54.83,54.72,54.83,15471.0,45.1826,45.2404,45.1496,45.2404,15471.0
2017-11-16 11:20:00,54.82,54.86,54.77,54.83,25136.0,45.2321,45.2651,45.1909,45.2404,25136.0
2017-11-16 11:30:00,54.83,54.83,54.73,54.73,22543.0,45.2404,45.2404,45.1578,45.1578,22543.0
2017-11-16 11:40:00,54.73,54.79,54.68,54.78,29737.0,45.1578,45.2074,45.1166,45.1991,29737.0
2017-11-16 11:50:00,54.78,54.8,54.71,54.71,21999.0,45.1991,45.2156,45.1413,45.1413,21999.0
2017-11-16 12:00:00,54.72,54.77,54.68,54.7,35009.0,45.1496,45.1909,45.1166,45.1331,35009.0
2017-11-16 12:10:00,54.7,54.71,54.66,54.71,20814.0,45.1331,45.1413,45.1001,45.1413,20814.0
2017-11-16 12:20:00,54.7,54.73,54.66,54.7,23913.0,45.1331,45.1578,45.1001,45.1331,23913.0
2017-11-16 12:30:00,54.7,54.71,54.64,54.66,25403.0,45.1331,45.1413,45.0836,45.1001,25403.0
2017-11-16 12:40:00,54.66,54.67,54.65,54.66,22216.0,45.1001,45.1083,45.0918,45.1001,22216.0
2017-11-16 12:50:00,54.66,54.66,54.61,54.66,37865.0,45.1001,45.1001,45.0588,45.1001,37865.0
2017-11-16 13:00:00,54.66,54.68,54.64,54.65,34744.0,45.1001,45.1166,45.0836,45.0918,34744.0
2017-11-16 13:10:00,54.64,54.68,54.61,54.68,32130.0,45.0836,45.1166,45.0588,45.1166,32130.0
2017-11-16 13:20:00,54.68,54.68,54.59,54.67,44543.0,45.1166,45.1166,45.0423,45.1083,44543.0
2017-11-16 13:30:00,54.66,54.69,54.64,54.66,37608.0,45.1001,45.1248,45.0836,45.1001,37608.0
2017-11-16 13:40:00,54.66,54.67,54.57,54.59,47086.0,45.1001,45.1083,45.0258,45.0423,47086.0
2017-11-16 13:50:00,54.59,54.63,54.58,54.59,27433.0,45.0423,45.0753,45.0341,45.0423,27433.0
2017-11-16 14:00:00,54.59,54.66,54.58,54.65,31983.0,45.0423,45.1001,45.0341,45.0918,31983.0
2017-11-16 14:10:00,54.65,54.67,54.6,54.61,30891.0,45.0918,45.1083,45.0506,45.0588,30891.0
2017-11-16 14:20:00,54.61,54.62,54.49,54.51,44639.0,45.0588,45.0671,44.9598,44.9763,44639.0
2017-11-16 14:30:00,54.52,54.56,54.49,54.53,132229.0,44.9846,45.0176,44.9598,44.9928,132229.0
2017-11-16 14:40:00,54.54,54.55,54.48,54.49,58631.0,45.0011,45.0093,44.9516,44.9598,58631.0
2017-11-16 14:50:00,54.49,54.51,54.48,54.5,31337.0,44.9598,44.9763,44.9516,44.9681,31337.0
2017-11-16 15:00:00,54.5,54.6,54.48,54.54,42861.0,44.9681,45.0506,44.9516,45.0011,42861.0
2017-11-16 15:10:00,54.54,54.54,54.46,54.49,55712.0,45.0011,45.0011,44.9351,44.9598,55712.0
2017-11-16 15:20:00,54.49,54.55,54.47,54.55,43427.0,44.9598,45.0093,44.9433,45.0093,43427.0
2017-11-16 15:30:00,54.55,54.59,54.52,54.53,54817.0,45.0093,45.0423,44.9846,44.9928,54817.0
2017-11-16 15:40:00,54.52,54.59,54.51,54.53,64498.0,44.9846,45.0423,44.9763,44.9928,64498.0
2017-11-16 15:50:00,54.53,54.54,54.47,54.54,137534.0,44.9928,45.0011,44.9433,45.0011,137534.0
2017-11-17 09:30:00,54.32,54.73,54.3,54.72,109215.0,44.8196,45.1578,44.8031,45.1496,109215.0
2017-11-17 09:40:00,54.73,54.91,54.62,54.91,27535.0,45.1578,45.3064,45.0671,45.3064,27535.0
2017-11-17 09:50:00,54.91,55.14,54.88,55.08,71289.0,45.3064,45.4961,45.2816,45.4466,71289.0
2017-11-17 10:00:00,55.1,55.12,54.94,55.02,61480.0,45.4631,45.4796,45.3311,45.3971,61480.0
2017-11-17 10:10:00,55.02,55.06,54.97,55.0,38753.0,45.3971,45.4301,45.3559,45.3806,38753.0
2017-11-17 10:20:00,55.0,55.08,54.85,54.86,54930.0,45.3806,45.4466,45.2569,45.2651,54930.0
2017-11-17 10:30:00,54.87,54.87,54.71,54.78,17232.0,45.2734,45.2734,45.1413,45.1991,17232.0
2017-11-17 10:40:00,54.76,54.76,54.64,54.76,58510.0,45.1826,45.1826,45.0836,45.1826,58510.0
2017-11-17 10:50:00,54.78,54.82,54.71,54.73,91812.0,45.1991,45.2321,45.1413,45.1578,91812.0
2017-11-17 11:00:00,54.72,54.74,54.67,54.67,24396.0,45.1496,45.1661,45.1083,45.1083,24396.0
2017-11-17 11:10:00,54.68,54.68,54.61,54.66,63328.0,45.1166,45.1166,45.0588,45.1001,63328.0
2017-11-17 11:20:00,54.66,54.7,54.59,54.65,29183.0,45.1001,45.1331,45.0423,45.0918,29183.0
2017-11-17 11:30:00,54.65,54.87,54.64,54.83,45162.0,45.0918,45.2734,45.0836,45.2404,45162.0
2017-11-17 11:40:00,54.83,54.92,54.83,54.9,14167.0,45.2404,45.3146,45.2404,45.2981,14167.0
2017-11-17 11:50:00,54.9,54.91,54.87,54.9,9148.0,45.2981,45.3064,45.2734,45.2981,9148.0
2017-11-17 12:00:00,54.89,54.89,54.82,54.82,13890.0,45.2899,45.2899,45.2321,45.2321,13890.0
2017-11-17 12:10:00,54.82,54.82,54.72,54.82,16263.0,45.2321,45.2321,45.1496,45.2321,16263.0
2017-11-17 12:20:00,54.82,54.86,54.8,54.86,11829.0,45.2321,45.2651,45.2156,45.2651,11829.0
2017-11-17 12:30:00,54.86,54.86,54.8,54.84,8504.0,45.2651,45.2651,45.2156,45.2486,8504.0
2017-11-17 12:40:00,54.86,54.86,54.79,54.81,9122.0,45.2651,45.2651,45.2074,45.2239,9122.0
2017-11-17 12:50:00,54.8,54.85,54.78,54.85,8945.0,45.2156,45.2569,45.1991,45.2569,8945.0
2017-11-17 13:00:00,54.83,54.85,54.74,54.76,16091.0,45.2404,45.2569,45.1661,45.1826,16091.0
2017-11-17 13:10:00,54.75,54.77,54.71,54.74,14669.0,45.1743,45.1909,45.1413,45.1661,14669.0
2017-11-17 13:20:00,54.74,54.84,54.74,54.83,7025.0,45.1661,45.2486,45.1661,45.2404,7025.0
2017-11-17 13:30:00,54.81,54.81,54.78,54.81,5585.0,45.2239,45.2239,45.1991,45.2239,5585.0
2017-11-17 13:40:00,54.81,54.85,54.78,54.79,18376.0,45.2239,45.2569,45.1991,45.2074,18376.0
2017-11-17 13:50:00,54.79,54.8,54.74,54.75,10513.0,45.2074,45.2156,45.1661,45.1743,10513.0
2017-11-17 14:00:00,54.76,54.86,54.72,54.86,30610.0,45.1826,45.2651,45.1496,45.2651,30610.0
2017-11-17 14:10:00,54.86,54.88,54.79,54.8,16802.0,45.2651,45.2816,45.2074,45.2156,16802.0
2017-11-17 14:20:00,54.8,54.82,54.74,54.82,18396.0,45.2156,45.2321,45.1661,45.2321,18396.0
2017-11-17 14:30:00,54.82,54.83,54.79,54.79,15208.0,45.2321,45.2404,45.2074,45.2074,15208.0
2017-11-17 14:40:00,54.78,54.79,54.76,54.77,7680.0,45.1991,45.2074,45.1826,45.1909,7680.0
2017-11-17 14:50:00,54.78,54.8,54.76,54.77,15635.0,45.1991,45.2156,45.1826,45.1909,15635.0
2017-11-17 15:00:00,54.77,54.81,54.75,54.8,18401.0,45.1909,45.2239,45.1743,45.2156,18401.0
2017-11-17 15:10:00,54.8,54.8,54.75,54.8,23492.0,45.2156,45.2156,45.1743,45.2156,23492.0
2017-11-17 15:20:00,54.8,54.82,54.75,54.75,25578.0,45.2156,45.2321,45.1743,45.1743,25578.0
2017-11-17 15:30:00,54.76,54.91,54.75,54.91,96645.0,45.1826,45.3064,45.1743,45.3064,96645.0
2017-11-17 15:40:00,54.9,54.91,54.83,54.89,98877.0,45.2981,45.3064,45.2404,45.2899,98877.0
2017-11-17 15:50:00,54.89,54.93,54.86,54.9,258435.0,45.2899,45.3229,45.2651,45.2981,258435.0
2017-11-20 09:30:00,54.88,54.88,54.53,54.76,51309.0,45.2816,45.2816,44.9928,45.1826,51309.0
2017-11-20 09:40:00,54.75,54.86,54.75,54.86,20449.0,45.1743,45.2651,45.1743,45.2651,20449.0
2017-11-20 09:50:00,54.88,54.93,54.79,54.88,69081.0,45.2816,45.3229,45.2074,45.2816,69081.0
2017-11-20 10:00:00,54.88,54.91,54.81,54.83,15360.0,45.2816,45.3064,45.2239,45.2404,15360.0
2017-11-20 10:10:00,54.83,54.89,54.81,54.87,19160.0,45.2404,45.2899,45.2239,45.2734,19160.0
2017-11-20 10:20:00,54.88,54.92,54.87,54.87,14130.0,45.2816,45.3146,45.2734,45.2734,14130.0
2017-11-20 10:30:00,54.87,54.96,54.85,54.96,28128.0,45.2734,45.3476,45.2569,45.3476,28128.0
2017-11-20 10:40:00,54.95,55.0,54.91,54.91,24784.0,45.3394,45.3806,45.3064,45.3064,24784.0
2017-11-20 10:50:00,54.91,54.99,54.89,54.99,30167.0,45.3064,45.3724,45.2899,45.3724,30167.0
2017-11-20 11:00:00,54.99,55.06,54.97,55.0,41640.0,45.3724,45.4301,45.3559,45.3806,41640.0
2017-11-20 11:10:00,55.0,55.03,54.96,54.96,13105.0,45.3806,45.4054,45.3476,45.3476,13105.0
2017-11-20 11:20:00,54.97,54.98,54.89,54.93,16268.0,45.3559,45.3641,45.2899,45.3229,16268.0
2017-11-20 11:30:00,54.94,55.04,54.93,54.99,30335.0,45.3311,45.4136,45.3229,45.3724,30335.0
2017-11-20 11:40:00,55.0,55.15,54.99,55.1,73310.0,45.3806,45.5044,45.3724,45.4631,73310.0
2017-11-20 11:50:00,55.11,55.12,55.06,55.1,15698.0,45.4714,45.4796,45.4301,45.4631,15698.0
2017-11-20 12:00:00,55.1,55.1,55.0,55.04,11096.0,45.4631,45.4631,45.3806,45.4136,11096.0
2017-11-20 12:10:00,55.05,55.06,54.99,54.99,13332.0,45.4219,45.4301,45.3724,45.3724,13332.0
2017-11-20 12:20:00,55.0,55.03,54.99,54.99,13375.0,45.3806,45.4054,45.3724,45.3724,13375.0
2017-11-20 12:30:00,55.01,55.08,54.99,55.07,15385.0,45.3889,45.4466,45.3724,45.4384,15385.0
2017-11-20 12:40:00,55.07,55.12,55.06,55.11,9916.0,45.4384,45.4796,45.4301,45.4714,9916.0
2017-11-20 12:50:00,55.1,55.12,55.09,55.12,8809.0,45.4631,45.4796,45.4549,45.4796,8809.0
2017-11-20 13:00:00,55.12,55.12,55.06,55.08,18253.0,45.4796,45.4796,45.4301,45.4466,18253.0
2017-11-20 13:10:00,55.08,55.1,55.06,55.09,12121.0,45.4466,45.4631,45.4301,45.4549,12121.0
2017-11-20 13:20:00,55.09,55.1,55.07,55.08,9190.0,45.4549,45.4631,45.4384,45.4466,9190.0
2017-11-20 13:30:00,55.08,55.14,55.06,55.11,15348.0,45.4466,45.4961,45.4301,45.4714,15348.0
2017-11-20 13:40:00,55.11,55.11,55.06,55.08,7629.0,45.4714,45.4714,45.4301,45.4466,7629.0
2017-11-20 13:50:00,55.08,55.13,55.08,55.08,17711.0,45.4466,45.4879,45.4466,45.4466,17711.0
2017-11-20 14:00:00,55.08,55.1,55.03,55.03,23133.0,45.4466,45.4631,45.4054,45.4054,23133.0
2017-11-20 14:10:00,55.02,55.05,54.98,55.04,25851.0,45.3971,45.4219,45.3641,45.4136,25851.0
2017-11-20 14:20:00,55.04,55.12,55.03,55.08,64799.0,45.4136,45.4796,45.4054,45.4466,64799.0
2017-11-20 14:30:00,55.07,55.1,55.03,55.04,40739.0,45.4384,45.4631,45.4054,45.4136,40739.0
2017-11-20 14:40:00,55.05,55.06,55.0,55.01,18160.0,45.4219,45.4301,45.3806,45.3889,18160.0
2017-11-20 14:50:00,55.02,55.04,54.98,55.04,22633.0,45.3971,45.4136,45.3641,45.4136,22633.0
2017-11-20 15:00:00,55.03,55.07,55.02,55.02,25436.0,45.4054,45.4384,45.3971,45.3971,25436.0
2017-11-20 15:10:00,55.02,55.04,54.97,55.02,38058.0,45.3971,45.4136,45.3559,45.3971,38058.0
2017-11-20 15:20:00,55.02,55.02,54.94,54.94,28508.0,45.3971,45.3971,45.3311,45.3311,28508.0
2017-11-20 15:30:00,54.94,55.01,54.93,55.0,42531.0,45.3311,45.3889,45.3229,45.3806,42531.0
2017-11-20 15:40:00,54.99,55.01,54.93,55.0,76572.0,45.3724,45.3889,45.3229,45.3806,76572.0
2017-11-20 15:50:00,55.0,55.01,54.96,54.97,223513.0,45.3806,45.3889,45.3476,45.3559,223513.0
2017-11-21 09:30:00,54.88,54.97,54.64,54.66,41535.0,45.2816,45.3559,45.0836,45.1001,41535.0
2017-11-21 09:40:00,54.64,54.8,54.62,54.75,61453.0,45.0836,45.2156,45.0671,45.1743,61453.0
2017-11-21 09:50:00,54.74,54.84,54.69,54.83,83312.0,45.1661,45.2486,45.1248,45.2404,83312.0
2017-11-21 10:00:00,54.83,54.92,54.82,54.87,18579.0,45.2404,45.3146,45.2321,45.2734,18579.0
2017-11-21 10:10:00,54.87,54.88,54.72,54.84,33712.0,45.2734,45.2816,45.1496,45.2486,33712.0
2017-11-21 10:20:00,54.87,54.92,54.86,54.88,13837.0,45.2734,45.3146,45.2651,45.2816,13837.0
2017-11-21 10:30:00,54.89,54.89,54.77,54.81,50634.0,45.2899,45.2899,45.1909,45.2239,50634.0
2017-11-21 10:40:00,54.8,54.84,54.72,54.72,25608.0,45.2156,45.2486,45.1496,45.1496,25608.0
2017-11-21 10:50:00,54.73,54.73,54.58,54.59,26320.0,45.1578,45.1578,45.0341,45.0423,26320.0
2017-11-21 11:00:00,54.59,54.65,54.55,54.64,27566.0,45.0423,45.0918,45.0093,45.0836,27566.0
2017-11-21 11:10:00,54.64,54.68,54.61,54.66,17990.0,45.0836,45.1166,45.0588,45.1001,17990.0
2017-11-21 11:20:00,54.67,54.7,54.63,54.65,20809.0,45.1083,45.1331,45.0753,45.0918,20809.0
2017-11-21 11:30:00,54.66,54.73,54.66,54.69,48164.0,45.1001,45.1578,45.1001,45.1248,48164.0
2017-11-21 11:40:00,54.68,54.73,54.67,54.68,15186.0,45.1166,45.1578,45.1083,45.1166,15186.0
2017-11-21 11:50:00,54.69,54.73,54.63,54.64,28154.0,45.1248,45.1578,45.0753,45.0836,28154.0
2017-11-21 12:00:00,54.64,54.66,54.62,54.63,18951.0,45.0836,45.1001,45.0671,45.0753,18951.0
2017-11-21 12:10:00,54.62,54.68,54.61,54.64,31396.0,45.0671,45.1166,45.0588,45.0836,31396.0
2017-11-21 12:20:00,54.65,54.68,54.61,54.62,18986.0,45.0918,45.1166,45.0588,45.0671,18986.0
2017-11-21 12:30:00,54.63,54.66,54.62,54.64,20535.0,45.0753,45.1001,45.0671,45.0836,20535.0
2017-11-21 12:40:00,54.64,54.69,54.63,54.68,44489.0,45.0836,45.1248,45.0753,45.1166,44489.0
2017-11-21 12:50:00,54.68,54.76,54.67,54.72,51706.0,45.1166,45.1826,45.1083,45.1496,51706.0
2017-11-21 13:00:00,54.72,54.72,54.7,54.71,11171.0,45.1496,45.1496,45.1331,45.1413,11171.0
2017-11-21 13:10:00,54.71,54.72,54.7,54.71,21417.0,45.1413,45.1496,45.1331,45.1413,21417.0
2017-11-21 13:20:00,54.71,54.75,54.7,54.73,16778.0,45.1413,45.1743,45.1331,45.1578,16778.0
2017-11-21 13:30:00,54.74,54.76,54.72,54.75,9858.0,45.1661,45.1826,45.1496,45.1743,9858.0
2017-11-21 13:40:00,54.75,54.81,54.75,54.8,18021.0,45.1743,45.2239,45.1743,45.2156,18021.0
2017-11-21 13:50:00,54.8,54.81,54.77,54.78,131512.0,45.2156,45.2239,45.1909,45.1991,131512.0
2017-11-21 14:00:00,54.77,54.78,54.67,54.72,30900.0,45.1909,45.1991,45.1083,45.1496,30900.0
2017-11-21 14:10:00,54.72,54.79,54.72,54.77,31035.0,45.1496,45.2074,45.1496,45.1909,31035.0
2017-11-21 14:20:00,54.78,54.79,54.73,54.77,26559.0,45.1991,45.2074,45.1578,45.1909,26559.0
2017-11-21 14:30:00,54.76,54.79,54.69,54.72,45197.0,45.1826,45.2074,45.1248,45.1496,45197.0
2017-11-21 14:40:00,54.73,54.77,54.72,54.75,23835.0,45.1578,45.1909,45.1496,45.1743,23835.0
2017-11-21 14:50:00,54.75,54.75,54.7,54.73,26746.0,45.1743,45.1743,45.1331,45.1578,26746.0
2017-11-21 15:00:00,54.73,54.78,54.69,54.74,73994.0,45.1578,45.1991,45.1248,45.1661,73994.0
2017-11-21 15:10:00,54.74,54.75,54.71,54.71,24446.0,45.1661,45.1743,45.1413,45.1413,24446.0
2017-11-21 15:20:00,54.71,54.74,54.69,54.71,25546.0,45.1413,45.1661,45.1248,45.1413,25546.0
2017-11-21 15:30:00,54.71,54.71,54.66,54.7,31862.0,45.1413,45.1413,45.1001,45.1331,31862.0
2017-11-21 15:40:00,54.69,54.7,54.63,54.65,44908.0,45.1248,45.1331,45.0753,45.0918,44908.0
2017-11-21 15:50:00,54.65,54.67,54.62,54.66,217173.0,45.0918,45.1083,45.0671,45.1001,217173.0
2017-11-22 09:30:00,54.74,54.84,54.55,54.72,41591.0,45.1661,45.2486,45.0093,45.1496,41591.0
2017-11-22 09:40:00,54.72,54.74,54.62,54.74,37133.0,45.1496,45.1661,45.0671,45.1661,37133.0
2017-11-22 09:50:00,54.73,54.76,54.64,54.66,26469.0,45.1578,45.1826,45.0836,45.1001,26469.0
2017-11-22 10:00:00,54.63,54.82,54.63,54.81,31833.0,45.0753,45.2321,45.0753,45.2239,31833.0
2017-11-22 10:10:00,54.8,54.81,54.69,54.72,23592.0,45.2156,45.2239,45.1248,45.1496,23592.0
2017-11-22 10:20:00,54.73,54.73,54.64,54.68,49608.0,45.1578,45.1578,45.0836,45.1166,49608.0
2017-11-22 10:30:00,54.67,54.75,54.65,54.72,26031.0,45.1083,45.1743,45.0918,45.1496,26031.0
2017-11-22 10:40:00,54.72,54.78,54.71,54.75,30318.0,45.1496,45.1991,45.1413,45.1743,30318.0
2017-11-22 10:50:00,54.74,54.79,54.74,54.79,26397.0,45.1661,45.2074,45.1661,45.2074,26397.0
2017-11-22 11:00:00,54.77,54.78,54.68,54.68,27569.0,45.1909,45.1991,45.1166,45.1166,27569.0
2017-11-22 11:10:00,54.69,54.7,54.62,54.62,17987.0,45.1248,45.1331,45.0671,45.0671,17987.0
2017-11-22 11:20:00,54.62,54.68,54.59,54.68,23170.0,45.0671,45.1166,45.0423,45.1166,23170.0
2017-11-22 11:30:00,54.68,54.7,54.64,54.67,8000.0,45.1166,45.1331,45.0836,45.1083,8000.0
2017-11-22 11:40:00,54.66,54.68,54.64,54.68,14973.0,45.1001,45.1166,45.0836,45.1166,14973.0
2017-11-22 11:50:00,54.69,54.71,54.68,54.69,16412.0,45.1248,45.1413,45.1166,45.1248,16412.0
2017-11-22 12:00:00,54.69,54.76,54.68,54.72,11051.0,45.1248,45.1826,45.1166,45.1496,11051.0
2017-11-22 12:10:00,54.72,54.77,54.71,54.77,10732.0,45.1496,45.1909,45.1413,45.1909,10732.0
2017-11-22 12:20:00,54.77,54.79,54.76,54.78,9579.0,45.1909,45.2074,45.1826,45.1991,9579.0
2017-11-22 12:30:00,54.77,54.84,54.77,54.83,12874.0,45.1909,45.2486,45.1909,45.2404,12874.0
2017-11-22 12:40:00,54.82,54.84,54.81,54.83,13393.0,45.2321,45.2486,45.2239,45.2404,13393.0
2017-11-22 12:50:00,54.83,54.89,54.81,54.85,25271.0,45.2404,45.2899,45.2239,45.2569,25271.0
2017-11-22 13:00:00,54.85,54.86,54.82,54.83,6485.0,45.2569,45.2651,45.2321,45.2404,6485.0
2017-11-22 13:10:00,54.82,54.84,54.78,54.78,22233.0,45.2321,45.2486,45.1991,45.1991,22233.0
2017-11-22 13:20:00,54.78,54.82,54.76,54.79,14882.0,45.1991,45.2321,45.1826,45.2074,14882.0
2017-11-22 13:30:00,54.8,54.86,54.8,54.82,24795.0,45.2156,45.2651,45.2156,45.2321,24795.0
2017-11-22 13:40:00,54.81,54.84,54.8,54.83,10799.0,45.2239,45.2486,45.2156,45.2404,10799.0
2017-11-22 13:50:00,54.83,54.86,54.82,54.86,10523.0,45.2404,45.2651,45.2321,45.2651,10523.0
2017-11-22 14:00:00,54.85,54.9,54.85,54.9,14018.0,45.2569,45.2981,45.2569,45.2981,14018.0
2017-11-22 14:10:00,54.9,54.93,54.89,54.9,16742.0,45.2981,45.3229,45.2899,45.2981,16742.0
2017-11-22 14:20:00,54.9,54.91,54.88,54.89,9366.0,45.2981,45.3064,45.2816,45.2899,9366.0
2017-11-22 14:30:00,54.89,54.91,54.89,54.9,12044.0,45.2899,45.3064,45.2899,45.2981,12044.0
2017-11-22 14:40:00,54.9,54.92,54.88,54.92,13238.0,45.2981,45.3146,45.2816,45.3146,13238.0
2017-11-22 14:50:00,54.92,54.92,54.84,54.86,37935.0,45.3146,45.3146,45.2486,45.2651,37935.0
2017-11-22 15:00:00,54.87,54.88,54.85,54.88,11487.0,45.2734,45.2816,45.2569,45.2816,11487.0
2017-11-22 15:10:00,54.88,54.95,54.87,54.95,24237.0,45.2816,45.3394,45.2734,45.3394,24237.0
2017-11-22 15:20:00,54.95,54.97,54.92,54.95,20719.0,45.3394,45.3559,45.3146,45.3394,20719.0
2017-11-22 15:30:00,54.94,54.95,54.9,54.9,25581.0,45.3311,45.3394,45.2981,45.2981,25581.0
2017-11-22 15:40:00,54.91,54.91,54.85,54.91,40026.0,45.3064,45.3064,45.2569,45.3064,40026.0
2017-11-22 15:50:00,54.91,54.93,54.89,54.91,115646.0,45.3064,45.3229,45.2899,45.3064,115646.0
2017-11-24 09:30:00,55.01,55.16,54.81,55.16,34484.0,45.3889,45.5126,45.2239,45.5126,34484.0
2017-11-24 09:40:00,55.16,55.2,55.03,55.14,12023.0,45.5126,45.5456,45.4054,45.4961,12023.0
2017-11-24 09:50:00,55.13,55.14,54.91,54.91,11033.0,45.4879,45.4961,45.3064,45.3064,11033.0
2017-11-24 10:00:00,54.89,54.96,54.78,54.87,31175.0,45.2899,45.3476,45.1991,45.2734,31175.0
2017-11-24 10:10:00,54.86,55.0,54.86,54.96,13346.0,45.2651,45.3806,45.2651,45.3476,13346.0
2017-11-24 10:20:00,54.97,54.97,54.86,54.88,10702.0,45.3559,45.3559,45.2651,45.2816,10702.0
2017-11-24 10:30:00,54.88,54.88,54.79,54.8,9958.0,45.2816,45.2816,45.2074,45.2156,9958.0
2017-11-24 10:40:00,54.8,54.81,54.78,54.79,11252.0,45.2156,45.2239,45.1991,45.2074,11252.0
2017-11-24 10:50:00,54.79,54.87,54.76,54.82,15460.0,45.2074,45.2734,45.1826,45.2321,15460.0
2017-11-24 11:00:00,54.83,54.84,54.75,54.79,18830.0,45.2404,45.2486,45.1743,45.2074,18830.0
2017-11-24 11:10:00,54.79,54.81,54.78,54.8,13390.0,45.2074,45.2239,45.1991,45.2156,13390.0
2017-11-24 11:20:00,54.8,54.81,54.78,54.79,11155.0,45.2156,45.2239,45.1991,45.2074,11155.0
2017-11-24 11:30:00,54.8,54.81,54.79,54.81,15457.0,45.2156,45.2239,45.2074,45.2239,15457.0
2017-11-24 11:40:00,54.81,54.9,54.81,54.9,24344.0,45.2239,45.2981,45.2239,45.2981,24344.0
2017-11-24 11:50:00,54.9,54.98,54.9,54.98,25574.0,45.2981,45.3641,45.2981,45.3641,25574.0
2017-11-24 12:00:00,54.98,55.03,54.96,54.97,25254.0,45.3641,45.4054,45.3476,45.3559,25254.0
2017-11-24 12:10:00,54.96,54.99,54.96,54.98,17159.0,45.3476,45.3724,45.3476,45.3641,17159.0
2017-11-24 12:20:00,54.98,55.01,54.96,54.98,23788.0,45.3641,45.3889,45.3476,45.3641,23788.0
2017-11-24 12:30:00,54.98,55.0,54.98,54.99,23654.0,45.3641,45.3806,45.3641,45.3724,23654.0
2017-11-24 12:40:00,54.99,55.0,54.96,54.96,27311.0,45.3724,45.3806,45.3476,45.3476,27311.0
2017-11-24 12:50:00,54.96,54.97,54.92,54.92,81538.0,45.3476,45.3559,45.3146,45.3146,81538.0
2017-11-27 09:30:00,54.9,55.11,54.87,55.01,36266.0,45.2981,45.4714,45.2734,45.3889,36266.0
2017-11-27 09:40:00,55.02,55.19,55.02,55.18,26324.0,45.3971,45.5374,45.3971,45.5291,26324.0
2017-11-27 09:50:00,55.17,55.31,55.16,55.23,40347.0,45.5209,45.6364,45.5126,45.5704,40347.0
2017-11-27 10:00:00,55.24,55.24,55.04,55.1,27233.0,45.5786,45.5786,45.4136,45.4631,27233.0
2017-11-27 10:10:00,55.1,55.13,55.03,55.1,20686.0,45.4631,45.4879,45.4054,45.4631,20686.0
2017-11-27 10:20:00,55.09,55.09,54.93,54.94,54962.0,45.4549,45.4549,45.3229,45.3311,54962.0
2017-11-27 10:30:00,54.95,55.04,54.93,55.01,17725.0,45.3394,45.4136,45.3229,45.3889,17725.0
2017-11-27 10:40:00,55.01,55.01,54.92,54.94,12547.0,45.3889,45.3889,45.3146,45.3311,12547.0
2017-11-27 10:50:00,54.93,54.98,54.91,54.96,21058.0,45.3229,45.3641,45.3064,45.3476,21058.0
2017-11-27 11:00:00,54.96,55.0,54.92,54.93,19629.0,45.3476,45.3806,45.3146,45.3229,19629.0
2017-11-27 11:10:00,54.93,55.01,54.89,55.01,21075.0,45.3229,45.3889,45.2899,45.3889,21075.0
2017-11-27 11:20:00,55.02,55.11,55.02,55.11,29256.0,45.3971,45.4714,45.3971,45.4714,29256.0
2017-11-27 11:30:00,55.12,55.12,54.98,54.99,16153.0,45.4796,45.4796,45.3641,45.3724,16153.0
2017-11-27 11:40:00,54.99,55.07,54.99,55.05,18506.0,45.3724,45.4384,45.3724,45.4219,18506.0
2017-11-27 11:50:00,55.06,55.09,55.0,55.01,18688.0,45.4301,45.4549,45.3806,45.3889,18688.0
2017-11-27 12:00:00,55.02,55.02,54.95,54.96,20678.0,45.3971,45.3971,45.3394,45.3476,20678.0
2017-11-27 12:10:00,54.98,55.03,54.97,55.0,10451.0,45.3641,45.4054,45.3559,45.3806,10451.0
2017-11-27 12:20:00,55.01,55.01,54.95,54.98,9131.0,45.3889,45.3889,45.3394,45.3641,9131.0
2017-11-27 12:30:00,54.98,54.99,54.89,54.94,12448.0,45.3641,45.3724,45.2899,45.3311,12448.0
2017-11-27 12:40:00,54.93,54.99,54.92,54.99,12445.0,45.3229,45.3724,45.3146,45.3724,12445.0
2017-11-27 12:50:00,54.98,55.0,54.94,55.0,5859.0,45.3641,45.3806,45.3311,45.3806,5859.0
2017-11-27 13:00:00,55.01,55.06,54.99,55.06,14954.0,45.3889,45.4301,45.3724,45.4301,14954.0
2017-11-27 13:10:00,55.05,55.09,55.03,55.03,10710.0,45.4219,45.4549,45.4054,45.4054,10710.0
2017-11-27 13:20:00,55.03,55.06,55.01,55.05,10719.0,45.4054,45.4301,45.3889,45.4219,10719.0
2017-11-27 13:30:00,55.06,55.07,55.04,55.05,19805.0,45.4301,45.4384,45.4136,45.4219,19805.0
2017-11-27 13:40:00,55.05,55.18,55.02,55.15,30287.0,45.4219,45.5291,45.3971,45.5044,30287.0
2017-11-27 13:50:00,55.15,55.19,55.14,55.19,21931.0,45.5044,45.5374,45.4961,45.5374,21931.0
2017-11-27 14:00:00,55.19,55.21,55.17,55.2,16870.0,45.5374,45.5539,45.5209,45.5456,16870.0
2017-11-27 14:10:00,55.2,55.24,55.19,55.22,27222.0,45.5456,45.5786,45.5374,45.5621,27222.0
2017-11-27 14:20:00,55.22,55.25,55.19,55.23,28375.0,45.5621,45.5869,45.5374,45.5704,28375.0
2017-11-27 14:30:00,55.23,55.24,55.19,55.19,24262.0,45.5704,45.5786,45.5374,45.5374,24262.0
2017-11-27 14:40:00,55.18,55.21,55.18,55.2,27774.0,45.5291,45.5539,45.5291,45.5456,27774.0
2017-11-27 14:50:00,55.2,55.22,55.18,55.19,20981.0,45.5456,45.5621,45.5291,45.5374,20981.0
2017-11-27 15:00:00,55.19,55.19,55.1,55.12,41430.0,45.5374,45.5374,45.4631,45.4796,41430.0
2017-11-27 15:10:00,55.12,55.17,55.12,55.13,20462.0,45.4796,45.5209,45.4796,45.4879,20462.0
2017-11-27 15:20:00,55.13,55.17,55.13,55.16,20078.0,45.4879,45.5209,45.4879,45.5126,20078.0
2017-11-27 15:30:00,55.16,55.17,55.13,55.15,31754.0,45.5126,45.5209,45.4879,45.5044,31754.0
2017-11-27 15:40:00,55.15,55.19,55.14,55.17,57602.0,45.5044,45.5374,45.4961,45.5209,57602.0
2017-11-27 15:50:00,55.18,55.19,55.15,55.15,114586.0,45.5291,45.5374,45.5044,45.5044,114586.0
2017-11-28 09:30:00,55.08,55.33,55.0,55.11,61038.0,45.4466,45.6529,45.3806,45.4714,61038.0
2017-11-28 09:40:00,55.12,55.28,55.12,55.23,11798.0,45.4796,45.6117,45.4796,45.5704,11798.0
2017-11-28 09:50:00,55.25,55.33,55.24,55.33,19263.0,45.5869,45.6529,45.5786,45.6529,19263.0
2017-11-28 10:00:00,55.34,55.41,55.32,55.4,28479.0,45.6612,45.7189,45.6447,45.7107,28479.0
2017-11-28 10:10:00,55.41,55.59,55.4,55.59,66113.0,45.7189,45.8674,45.7107,45.8674,66113.0
2017-11-28 10:20:00,55.59,55.68,55.57,55.59,40255.0,45.8674,45.9417,45.8509,45.8674,40255.0
2017-11-28 10:30:00,55.59,55.61,55.47,55.51,24329.0,45.8674,45.8839,45.7684,45.8014,24329.0
2017-11-28 10:40:00,55.51,55.55,55.51,55.52,19955.0,45.8014,45.8344,45.8014,45.8097,19955.0
2017-11-28 10:50:00,55.52,55.59,55.52,55.52,21389.0,45.8097,45.8674,45.8097,45.8097,21389.0
2017-11-28 11:00:00,55.53,55.53,55.5,55.51,16192.0,45.8179,45.8179,45.7932,45.8014,16192.0
2017-11-28 11:10:00,55.51,55.54,55.49,55.54,19463.0,45.8014,45.8262,45.7849,45.8262,19463.0
2017-11-28 11:20:00,55.54,55.54,55.45,55.47,37315.0,45.8262,45.8262,45.7519,45.7684,37315.0
2017-11-28 11:30:00,55.47,55.64,55.46,55.63,36076.0,45.7684,45.9087,45.7602,45.9004,36076.0
2017-11-28 11:40:00,55.64,55.67,55.62,55.64,20906.0,45.9087,45.9334,45.8922,45.9087,20906.0
2017-11-28 11:50:00,55.63,55.7,55.57,55.7,27215.0,45.9004,45.9582,45.8509,45.9582,27215.0
2017-11-28 12:00:00,55.7,55.72,55.68,55.71,17840.0,45.9582,45.9747,45.9417,45.9664,17840.0
2017-11-28 12:10:00,55.71,55.79,55.7,55.79,25940.0,45.9664,46.0325,45.9582,46.0325,25940.0
2017-11-28 12:20:00,55.79,55.8,55.7,55.71,26363.0,46.0325,46.0407,45.9582,45.9664,26363.0
2017-11-28 12:30:00,55.72,55.74,55.7,55.71,11479.0,45.9747,45.9912,45.9582,45.9664,11479.0
2017-11-28 12:40:00,55.72,55.76,55.7,55.75,18152.0,45.9747,46.0077,45.9582,45.9995,18152.0
2017-11-28 12:50:00,55.76,55.82,55.74,55.8,18884.0,46.0077,46.0572,45.9912,46.0407,18884.0
2017-11-28 13:00:00,55.81,55.84,55.8,55.84,20297.0,46.049,46.0737,46.0407,46.0737,20297.0
2017-11-28 13:10:00,55.84,55.87,55.81,55.82,23177.0,46.0737,46.0985,46.049,46.0572,23177.0
2017-11-28 13:20:00,55.82,55.89,55.79,55.86,30883.0,46.0572,46.115,46.0325,46.0902,30883.0
2017-11-28 13:30:00,55.88,55.92,55.85,55.87,28532.0,46.1067,46.1397,46.082,46.0985,28532.0
2017-11-28 13:40:00,55.88,55.92,55.83,55.84,56409.0,46.1067,46.1397,46.0655,46.0737,56409.0
2017-11-28 13:50:00,55.84,55.86,55.77,55.86,31651.0,46.0737,46.0902,46.016,46.0902,31651.0
2017-11-28 14:00:00,55.86,55.91,55.83,55.89,36342.0,46.0902,46.1315,46.0655,46.115,36342.0
2017-11-28 14:10:00,55.89,55.91,55.86,55.89,28198.0,46.115,46.1315,46.0902,46.115,28198.0
2017-11-28 14:20:00,55.89,55.92,55.85,55.88,32865.0,46.115,46.1397,46.082,46.1067,32865.0
2017-11-28 14:30:00,55.87,55.89,55.83,55.89,31742.0,46.0985,46.115,46.0655,46.115,31742.0
2017-11-28 14:40:00,55.88,55.95,55.88,55.93,44532.0,46.1067,46.1645,46.1067,46.148,44532.0
2017-11-28 14:50:00,55.93,56.0,55.92,55.96,113207.0,46.148,46.2057,46.1397,46.1727,113207.0
2017-11-28 15:00:00,55.96,55.97,55.91,55.94,36817.0,46.1727,46.181,46.1315,46.1562,36817.0
2017-11-28 15:10:00,55.95,56.12,55.94,56.11,203678.0,46.1645,46.3047,46.1562,46.2965,203678.0
2017-11-28 15:20:00,56.12,56.22,56.1,56.21,70093.0,46.3047,46.3872,46.2882,46.379,70093.0
2017-11-28 15:30:00,56.21,56.23,56.16,56.21,78023.0,46.379,46.3955,46.3377,46.379,78023.0
2017-11-28 15:40:00,56.21,56.32,56.2,56.27,153791.0,46.379,46.4698,46.3707,46.4285,153791.0
2017-11-28 15:50:00,56.27,56.34,56.27,56.33,222315.0,46.4285,46.4863,46.4285,46.478,222315.0
2017-11-29 09:30:00,56.26,56.89,56.24,56.87,103561.0,46.4203,46.9401,46.4038,46.9236,103561.0
2017-11-29 09:40:00,56.88,57.34,56.69,57.17,135012.0,46.9318,47.3114,46.775,47.1711,135012.0
2017-11-29 09:50:00,57.17,57.31,57.16,57.16,43836.0,47.1711,47.2866,47.1628,47.1628,43836.0
2017-11-29 10:00:00,57.16,57.32,57.15,57.25,73311.0,47.1628,47.2949,47.1546,47.2371,73311.0
2017-11-29 10:10:00,57.24,57.25,57.08,57.11,33374.0,47.2289,47.2371,47.0968,47.1216,33374.0
2017-11-29 10:20:00,57.13,57.35,57.08,57.17,35641.0,47.1381,47.3196,47.0968,47.1711,35641.0
2017-11-29 10:30:00,57.16,57.45,57.15,57.32,168948.0,47.1628,47.4021,47.1546,47.2949,168948.0
2017-11-29 10:40:00,57.3,57.35,57.22,57.34,73639.0,47.2784,47.3196,47.2124,47.3114,73639.0
2017-11-29 10:50:00,57.32,57.44,57.32,57.39,48398.0,47.2949,47.3939,47.2949,47.3526,48398.0
2017-11-29 11:00:00,57.37,57.4,57.32,57.38,49797.0,47.3361,47.3609,47.2949,47.3444,49797.0
2017-11-29 11:10:00,57.37,57.44,57.33,57.36,49135.0,47.3361,47.3939,47.3031,47.3279,49135.0
2017-11-29 11:20:00,57.37,57.52,57.32,57.5,52079.0,47.3361,47.4599,47.2949,47.4434,52079.0
2017-11-29 11:30:00,57.5,57.68,57.49,57.67,93367.0,47.4434,47.5919,47.4351,47.5836,93367.0
2017-11-29 11:40:00,57.67,57.82,57.63,57.82,78615.0,47.5836,47.7074,47.5506,47.7074,78615.0
2017-11-29 11:50:00,57.82,57.91,57.72,57.84,99785.0,47.7074,47.7817,47.6249,47.7239,99785.0
2017-11-29 12:00:00,57.83,58.03,57.82,57.94,100387.0,47.7157,47.8807,47.7074,47.8064,100387.0
2017-11-29 12:10:00,57.94,57.98,57.9,57.93,62753.0,47.8064,47.8394,47.7734,47.7982,62753.0
2017-11-29 12:20:00,57.92,57.97,57.8,57.81,43404.0,47.7899,47.8312,47.6909,47.6992,43404.0
2017-11-29 12:30:00,57.81,57.82,57.7,57.7,38634.0,47.6992,47.7074,47.6084,47.6084,38634.0
2017-11-29 12:40:00,57.7,57.82,57.6,57.81,128914.0,47.6084,47.7074,47.5259,47.6992,128914.0
2017-11-29 12:50:00,57.8,57.87,57.71,57.72,94812.0,47.6909,47.7487,47.6167,47.6249,94812.0
2017-11-29 13:00:00,57.71,57.74,57.65,57.74,30014.0,47.6167,47.6414,47.5671,47.6414,30014.0
2017-11-29 13:10:00,57.73,57.76,57.61,57.68,67972.0,47.6332,47.6579,47.5341,47.5919,67972.0
2017-11-29 13:20:00,57.68,57.68,57.64,57.64,23764.0,47.5919,47.5919,47.5589,47.5589,23764.0
2017-11-29 13:30:00,57.63,57.64,57.54,57.54,23515.0,47.5506,47.5589,47.4764,47.4764,23515.0
2017-11-29 13:40:00,57.53,57.62,57.52,57.58,45317.0,47.4681,47.5424,47.4599,47.5094,45317.0
2017-11-29 13:50:00,57.58,57.64,57.55,57.55,40005.0,47.5094,47.5589,47.4846,47.4846,40005.0
2017-11-29 14:00:00,57.56,57.64,57.55,57.64,39180.0,47.4929,47.5589,47.4846,47.5589,39180.0
2017-11-29 14:10:00,57.64,57.72,57.64,57.66,44523.0,47.5589,47.6249,47.5589,47.5754,44523.0
2017-11-29 14:20:00,57.66,57.71,57.65,57.71,41665.0,47.5754,47.6167,47.5671,47.6167,41665.0
2017-11-29 14:30:00,57.72,57.73,57.61,57.68,42037.0,47.6249,47.6332,47.5341,47.5919,42037.0
2017-11-29 14:40:00,57.67,57.73,57.65,57.73,42367.0,47.5836,47.6332,47.5671,47.6332,42367.0
2017-11-29 14:50:00,57.72,57.74,57.58,57.58,39746.0,47.6249,47.6414,47.5094,47.5094,39746.0
2017-11-29 15:00:00,57.6,57.61,57.56,57.56,45207.0,47.5259,47.5341,47.4929,47.4929,45207.0
2017-11-29 15:10:00,57.56,57.64,57.56,57.6,46260.0,47.4929,47.5589,47.4929,47.5259,46260.0
2017-11-29 15:20:00,57.61,57.67,57.6,57.63,46268.0,47.5341,47.5836,47.5259,47.5506,46268.0
2017-11-29 15:30:00,57.64,57.65,57.61,57.62,128214.0,47.5589,47.5671,47.5341,47.5424,128214.0
2017-11-29 15:40:00,57.62,57.69,57.62,57.65,163001.0,47.5424,47.6001,47.5424,47.5671,163001.0
2017-11-29 15:50:00,57.65,57.72,57.65,57.69,288872.0,47.5671,47.6249,47.5671,47.6001,288872.0
2017-11-30 09:30:00,58.0,58.67,57.99,58.1,140257.0,47.8559,48.4087,47.8477,47.9384,140257.0
2017-11-30 09:40:00,58.11,58.11,57.73,57.76,45118.0,47.9467,47.9467,47.6332,47.6579,45118.0
2017-11-30 09:50:00,57.75,57.96,57.74,57.84,56799.0,47.6497,47.8229,47.6414,47.7239,56799.0
2017-11-30 10:00:00,57.83,57.83,57.53,57.58,68206.0,47.7157,47.7157,47.4681,47.5094,68206.0
2017-11-30 10:10:00,57.6,57.69,57.5,57.56,112983.0,47.5259,47.6001,47.4434,47.4929,112983.0
2017-11-30 10:20:00,57.56,57.64,57.48,57.63,66769.0,47.4929,47.5589,47.4269,47.5506,66769.0
2017-11-30 10:30:00,57.65,57.65,57.16,57.22,122194.0,47.5671,47.5671,47.1628,47.2124,122194.0
2017-11-30 10:40:00,57.23,57.47,57.22,57.38,25176.0,47.2206,47.4186,47.2124,47.3444,25176.0
2017-11-30 10:50:00,57.42,57.56,57.36,57.54,37118.0,47.3774,47.4929,47.3279,47.4764,37118.0
2017-11-30 11:00:00,57.54,57.65,57.5,57.56,72553.0,47.4764,47.5671,47.4434,47.4929,72553.0
2017-11-30 11:10:00,57.56,57.68,57.48,57.58,50305.0,47.4929,47.5919,47.4269,47.5094,50305.0
2017-11-30 11:20:00,57.55,57.83,57.54,57.78,80375.0,47.4846,47.7157,47.4764,47.6744,80375.0
2017-11-30 11:30:00,57.79,57.88,57.7,57.77,94674.0,47.6827,47.7569,47.6084,47.6662,94674.0
2017-11-30 11:40:00,57.77,57.83,57.7,57.73,31207.0,47.6662,47.7157,47.6084,47.6332,31207.0
2017-11-30 11:50:00,57.73,57.73,57.56,57.56,37882.0,47.6332,47.6332,47.4929,47.4929,37882.0
2017-11-30 12:00:00,57.55,57.57,57.46,57.56,33775.0,47.4846,47.5011,47.4104,47.4929,33775.0
2017-11-30 12:10:00,57.54,57.64,57.51,57.63,26012.0,47.4764,47.5589,47.4516,47.5506,26012.0
2017-11-30 12:20:00,57.64,57.71,57.61,57.68,44850.0,47.5589,47.6167,47.5341,47.5919,44850.0
2017-11-30 12:30:00,57.69,57.86,57.68,57.83,48626.0,47.6001,47.7404,47.5919,47.7157,48626.0
2017-11-30 12:40:00,57.85,57.87,57.76,57.8,34157.0,47.7322,47.7487,47.6579,47.6909,34157.0
2017-11-30 12:50:00,57.8,57.89,57.7,57.7,64282.0,47.6909,47.7652,47.6084,47.6084,64282.0
2017-11-30 13:00:00,57.71,57.85,57.7,57.77,69187.0,47.6167,47.7322,47.6084,47.6662,69187.0
2017-11-30 13:10:00,57.76,57.79,57.68,57.73,31227.0,47.6579,47.6827,47.5919,47.6332,31227.0
2017-11-30 13:20:00,57.73,57.74,57.6,57.6,63997.0,47.6332,47.6414,47.5259,47.5259,63997.0
2017-11-30 13:30:00,57.6,57.7,57.57,57.6,32103.0,47.5259,47.6084,47.5011,47.5259,32103.0
2017-11-30 13:40:00,57.61,57.68,57.47,57.57,46794.0,47.5341,47.5919,47.4186,47.5011,46794.0
2017-11-30 13:50:00,57.59,57.63,57.52,57.61,51008.0,47.5176,47.5506,47.4599,47.5341,51008.0
2017-11-30 14:00:00,57.62,57.66,57.56,57.56,38414.0,47.5424,47.5754,47.4929,47.4929,38414.0
2017-11-30 14:10:00,57.55,57.7,57.55,57.68,37474.0,47.4846,47.6084,47.4846,47.5919,37474.0
2017-11-30 14:20:00,57.68,57.73,57.64,57.69,40116.0,47.5919,47.6332,47.5589,47.6001,40116.0
2017-11-30 14:30:00,57.69,57.69,57.54,57.54,39266.0,47.6001,47.6001,47.4764,47.4764,39266.0
2017-11-30 14:40:00,57.55,57.7,57.5,57.65,83723.0,47.4846,47.6084,47.4434,47.5671,83723.0
2017-11-30 14:50:00,57.67,57.74,57.65,57.7,45492.0,47.5836,47.6414,47.5671,47.6084,45492.0
2017-11-30 15:00:00,57.7,57.75,57.53,57.62,149975.0,47.6084,47.6497,47.4681,47.5424,149975.0
2017-11-30 15:10:00,57.63,57.72,57.56,57.68,57394.0,47.5506,47.6249,47.4929,47.5919,57394.0
2017-11-30 15:20:00,57.68,57.7,57.59,57.62,78852.0,47.5919,47.6084,47.5176,47.5424,78852.0
2017-11-30 15:30:00,57.63,57.71,57.62,57.64,76888.0,47.5506,47.6167,47.5424,47.5589,76888.0
2017-11-30 15:40:00,57.64,57.79,57.63,57.76,122906.0,47.5589,47.6827,47.5506,47.6579,122906.0
2017-11-30 15:50:00,57.77,57.8,57.72,57.73,311188.0,47.6662,47.6909,47.6249,47.6332,311188.0
2017-12-01 09:30:00,57.64,57.69,57.46,57.6,50420.0,47.5589,47.6001,47.4104,47.5259,50420.0
2017-12-01 09:40:00,57.67,57.8,57.66,57.79,14520.0,47.5836,47.6909,47.5754,47.6827,14520.0
2017-12-01 09:50:00,57.83,57.83,57.68,57.74,14119.0,47.7157,47.7157,47.5919,47.6414,14119.0
2017-12-01 10:00:00,57.73,57.73,57.47,57.71,34961.0,47.6332,47.6332,47.4186,47.6167,34961.0
2017-12-01 10:10:00,57.72,57.79,57.66,57.67,26588.0,47.6249,47.6827,47.5754,47.5836,26588.0
2017-12-01 10:20:00,57.67,57.74,57.55,57.63,18271.0,47.5836,47.6414,47.4846,47.5506,18271.0
2017-12-01 10:30:00,57.63,57.73,57.62,57.66,19538.0,47.5506,47.6332,47.5424,47.5754,19538.0
2017-12-01 10:40:00,57.69,57.84,57.69,57.77,20443.0,47.6001,47.7239,47.6001,47.6662,20443.0
2017-12-01 10:50:00,57.77,57.83,57.74,57.74,16270.0,47.6662,47.7157,47.6414,47.6414,16270.0
2017-12-01 11:00:00,57.74,57.78,57.51,57.61,41287.0,47.6414,47.6744,47.4516,47.5341,41287.0
2017-12-01 11:10:00,57.62,57.66,57.16,57.47,44604.0,47.5424,47.5754,47.1628,47.4186,44604.0
2017-12-01 11:20:00,57.48,57.48,57.18,57.22,48368.0,47.4269,47.4269,47.1793,47.2124,48368.0
2017-12-01 11:30:00,57.2,57.37,57.1,57.23,52522.0,47.1958,47.3361,47.1133,47.2206,52522.0
2017-12-01 11:40:00,57.22,57.29,57.04,57.07,70702.0,47.2124,47.2701,47.0638,47.0886,70702.0
2017-12-01 11:50:00,57.05,57.31,57.02,57.3,56353.0,47.0721,47.2866,47.0473,47.2784,56353.0
2017-12-01 12:00:00,57.32,57.35,57.2,57.31,23869.0,47.2949,47.3196,47.1958,47.2866,23869.0
2017-12-01 12:10:00,57.3,57.41,57.24,57.35,18930.0,47.2784,47.3691,47.2289,47.3196,18930.0
2017-12-01 12:20:00,57.36,57.57,57.35,57.55,19660.0,47.3279,47.5011,47.3196,47.4846,19660.0
2017-12-01 12:30:00,57.56,57.6,57.49,57.55,22741.0,47.4929,47.5259,47.4351,47.4846,22741.0
2017-12-01 12:40:00,57.53,57.57,57.47,57.51,18029.0,47.4681,47.5011,47.4186,47.4516,18029.0
2017-12-01 12:50:00,57.51,57.62,57.51,57.62,19318.0,47.4516,47.5424,47.4516,47.5424,19318.0
2017-12-01 13:00:00,57.6,57.66,57.54,57.64,33796.0,47.5259,47.5754,47.4764,47.5589,33796.0
2017-12-01 13:10:00,57.64,57.72,57.63,57.72,32456.0,47.5589,47.6249,47.5506,47.6249,32456.0
2017-12-01 13:20:00,57.71,57.74,57.69,57.71,27069.0,47.6167,47.6414,47.6001,47.6167,27069.0
2017-12-01 13:30:00,57.72,57.73,57.52,57.56,38255.0,47.6249,47.6332,47.4599,47.4929,38255.0
2017-12-01 13:40:00,57.56,57.59,57.5,57.55,30632.0,47.4929,47.5176,47.4434,47.4846,30632.0
2017-12-01 13:50:00,57.54,57.64,57.53,57.64,24540.0,47.4764,47.5589,47.4681,47.5589,24540.0
2017-12-01 14:00:00,57.6,57.71,57.6,57.67,29057.0,47.5259,47.6167,47.5259,47.5836,29057.0
2017-12-01 14:10:00,57.67,57.72,57.61,57.61,19755.0,47.5836,47.6249,47.5341,47.5341,19755.0
2017-12-01 14:20:00,57.6,57.64,57.58,57.58,27177.0,47.5259,47.5589,47.5094,47.5094,27177.0
2017-12-01 14:30:00,57.57,57.57,57.49,57.53,28668.0,47.5011,47.5011,47.4351,47.4681,28668.0
2017-12-01 14:40:00,57.53,57.54,57.47,57.52,24830.0,47.4681,47.4764,47.4186,47.4599,24830.0
2017-12-01 14:50:00,57.51,57.54,57.48,57.49,31671.0,47.4516,47.4764,47.4269,47.4351,31671.0
2017-12-01 15:00:00,57.5,57.5,57.37,57.5,50609.0,47.4434,47.4434,47.3361,47.4434,50609.0
2017-12-01 15:10:00,57.5,57.55,57.48,57.54,31217.0,47.4434,47.4846,47.4269,47.4764,31217.0
2017-12-01 15:20:00,57.54,57.63,57.54,57.6,33513.0,47.4764,47.5506,47.4764,47.5259,33513.0
2017-12-01 15:30:00,57.59,57.65,57.55,57.64,46868.0,47.5176,47.5671,47.4846,47.5589,46868.0
2017-12-01 15:40:00,57.64,57.71,57.64,57.69,76402.0,47.5589,47.6167,47.5589,47.6001,76402.0
2017-12-01 15:50:00,57.69,57.81,57.68,57.77,190575.0,47.6001,47.6992,47.5919,47.6662,190575.0
2017-12-04 09:30:00,58.09,58.27,58.0,58.17,60892.0,47.9302,48.0787,47.8559,47.9962,60892.0
2017-12-04 09:40:00,58.18,58.56,58.07,58.53,53884.0,48.0044,48.318,47.9137,48.2932,53884.0
2017-12-04 09:50:00,58.53,58.77,58.46,58.77,50147.0,48.2932,48.4913,48.2355,48.4913,50147.0
2017-12-04 10:00:00,58.79,58.79,58.6,58.74,65843.0,48.5078,48.5078,48.351,48.4665,65843.0
2017-12-04 10:10:00,58.72,58.97,58.71,58.91,59719.0,48.45,48.6563,48.4418,48.6068,59719.0
2017-12-04 10:20:00,58.92,59.19,58.91,59.19,138251.0,48.615,48.8378,48.6068,48.8378,138251.0
2017-12-04 10:30:00,59.19,59.22,59.0,59.0,38060.0,48.8378,48.8626,48.681,48.681,38060.0
2017-12-04 10:40:00,59.01,59.15,58.99,59.11,56994.0,48.6893,48.8048,48.6728,48.7718,56994.0
2017-12-04 10:50:00,59.12,59.22,59.03,59.04,65483.0,48.78,48.8626,48.7058,48.714,65483.0
2017-12-04 11:00:00,59.05,59.19,59.04,59.13,81487.0,48.7223,48.8378,48.714,48.7883,81487.0
2017-12-04 11:10:00,59.13,59.18,58.99,59.03,56642.0,48.7883,48.8296,48.6728,48.7058,56642.0
2017-12-04 11:20:00,59.04,59.06,58.93,59.04,61859.0,48.714,48.7305,48.6233,48.714,61859.0
2017-12-04 11:30:00,59.05,59.09,58.99,59.07,45743.0,48.7223,48.7553,48.6728,48.7388,45743.0
2017-12-04 11:40:00,59.06,59.32,59.05,59.28,95801.0,48.7305,48.9451,48.7223,48.9121,95801.0
2017-12-04 11:50:00,59.28,59.29,59.09,59.15,21318.0,48.9121,48.9203,48.7553,48.8048,21318.0
2017-12-04 12:00:00,59.16,59.23,59.13,59.22,32437.0,48.813,48.8708,48.7883,48.8626,32437.0
2017-12-04 12:10:00,59.22,59.24,59.14,59.21,23302.0,48.8626,48.8791,48.7965,48.8543,23302.0
2017-12-04 12:20:00,59.22,59.23,59.13,59.16,28817.0,48.8626,48.8708,48.7883,48.813,28817.0
2017-12-04 12:30:00,59.15,59.19,59.13,59.18,24882.0,48.8048,48.8378,48.7883,48.8296,24882.0
2017-12-04 12:40:00,59.18,59.25,59.17,59.21,24081.0,48.8296,48.8873,48.8213,48.8543,24081.0
2017-12-04 12:50:00,59.21,59.23,59.16,59.22,25677.0,48.8543,48.8708,48.813,48.8626,25677.0
2017-12-04 13:00:00,59.22,59.28,59.19,59.27,28121.0,48.8626,48.9121,48.8378,48.9038,28121.0
2017-12-04 13:10:00,59.26,59.34,59.26,59.29,18284.0,48.8956,48.9616,48.8956,48.9203,18284.0
2017-12-04 13:20:00,59.28,59.38,59.27,59.3,50735.0,48.9121,48.9946,48.9038,48.9286,50735.0
2017-12-04 13:30:00,59.3,59.39,59.3,59.35,36773.0,48.9286,49.0028,48.9286,48.9698,36773.0
2017-12-04 13:40:00,59.35,59.41,59.31,59.41,27179.0,48.9698,49.0193,48.9368,49.0193,27179.0
2017-12-04 13:50:00,59.4,59.53,59.39,59.51,51156.0,49.0111,49.1183,49.0028,49.1018,51156.0
2017-12-04 14:00:00,59.51,59.51,59.25,59.29,124167.0,49.1018,49.1018,48.8873,48.9203,124167.0
2017-12-04 14:10:00,59.31,59.4,59.24,59.26,89912.0,48.9368,49.0111,48.8791,48.8956,89912.0
2017-12-04 14:20:00,59.27,59.36,59.26,59.34,58327.0,48.9038,48.9781,48.8956,48.9616,58327.0
2017-12-04 14:30:00,59.34,59.46,59.32,59.46,65345.0,48.9616,49.0606,48.9451,49.0606,65345.0
2017-12-04 14:40:00,59.47,59.56,59.43,59.44,76648.0,49.0688,49.1431,49.0358,49.0441,76648.0
2017-12-04 14:50:00,59.43,59.54,59.42,59.51,84642.0,49.0358,49.1266,49.0276,49.1018,84642.0
2017-12-04 15:00:00,59.51,59.62,59.49,59.54,90859.0,49.1018,49.1926,49.0853,49.1266,90859.0
2017-12-04 15:10:00,59.54,59.59,59.5,59.52,56174.0,49.1266,49.1678,49.0936,49.1101,56174.0
2017-12-04 15:20:00,59.52,59.64,59.52,59.63,84464.0,49.1101,49.2091,49.1101,49.2008,84464.0
2017-12-04 15:30:00,59.62,59.66,59.49,59.49,121571.0,49.1926,49.2256,49.0853,49.0853,121571.0
2017-12-04 15:40:00,59.48,59.53,59.37,59.52,270611.0,49.0771,49.1183,48.9863,49.1101,270611.0
2017-12-04 15:50:00,59.52,59.58,59.48,59.52,250267.0,49.1101,49.1596,49.0771,49.1101,250267.0
2017-12-05 09:30:00,59.28,59.39,58.62,58.69,153410.0,48.9121,49.0028,48.3675,48.4253,153410.0
2017-12-05 09:40:00,58.7,59.08,58.66,58.79,135856.0,48.4335,48.747,48.4005,48.5078,135856.0
2017-12-05 09:50:00,58.81,58.97,58.8,58.91,86724.0,48.5243,48.6563,48.516,48.6068,86724.0
2017-12-05 10:00:00,58.9,59.07,58.75,59.05,38768.0,48.5985,48.7388,48.4748,48.7223,38768.0
2017-12-05 10:10:00,59.05,59.32,59.05,59.26,81562.0,48.7223,48.9451,48.7223,48.8956,81562.0
2017-12-05 10:20:00,59.26,59.33,59.15,59.17,26458.0,48.8956,48.9533,48.8048,48.8213,26458.0
2017-12-05 10:30:00,59.17,59.19,59.06,59.09,45097.0,48.8213,48.8378,48.7305,48.7553,45097.0
2017-12-05 10:40:00,59.09,59.13,59.02,59.06,50342.0,48.7553,48.7883,48.6975,48.7305,50342.0
2017-12-05 10:50:00,59.07,59.1,58.95,59.0,27461.0,48.7388,48.7635,48.6398,48.681,27461.0
2017-12-05 11:00:00,59.0,59.08,59.0,59.0,35342.0,48.681,48.747,48.681,48.681,35342.0
2017-12-05 11:10:00,59.01,59.13,58.98,59.11,37341.0,48.6893,48.7883,48.6645,48.7718,37341.0
2017-12-05 11:20:00,59.11,59.35,59.11,59.35,44790.0,48.7718,48.9698,48.7718,48.9698,44790.0
2017-12-05 11:30:00,59.35,59.37,59.17,59.2,33398.0,48.9698,48.9863,48.8213,48.8461,33398.0
2017-12-05 11:40:00,59.21,59.21,59.08,59.12,49494.0,48.8543,48.8543,48.747,48.78,49494.0
2017-12-05 11:50:00,59.12,59.16,59.05,59.11,25651.0,48.78,48.813,48.7223,48.7718,25651.0
2017-12-05 12:00:00,59.13,59.14,59.03,59.05,19403.0,48.7883,48.7965,48.7058,48.7223,19403.0
2017-12-05 12:10:00,59.05,59.07,59.03,59.07,17918.0,48.7223,48.7388,48.7058,48.7388,17918.0
2017-12-05 12:20:00,59.06,59.07,58.97,59.05,49904.0,48.7305,48.7388,48.6563,48.7223,49904.0
2017-12-05 12:30:00,59.05,59.12,59.03,59.07,24178.0,48.7223,48.78,48.7058,48.7388,24178.0
2017-12-05 12:40:00,59.07,59.17,59.06,59.12,26196.0,48.7388,48.8213,48.7305,48.78,26196.0
2017-12-05 12:50:00,59.12,59.17,59.08,59.14,35898.0,48.78,48.8213,48.747,48.7965,35898.0
2017-12-05 13:00:00,59.14,59.21,59.14,59.18,22679.0,48.7965,48.8543,48.7965,48.8296,22679.0
2017-12-05 13:10:00,59.18,59.19,59.1,59.12,18047.0,48.8296,48.8378,48.7635,48.78,18047.0
2017-12-05 13:20:00,59.12,59.19,59.1,59.19,34912.0,48.78,48.8378,48.7635,48.8378,34912.0
2017-12-05 13:30:00,59.19,59.31,59.17,59.29,44807.0,48.8378,48.9368,48.8213,48.9203,44807.0
2017-12-05 13:40:00,59.3,59.35,59.23,59.28,50250.0,48.9286,48.9698,48.8708,48.9121,50250.0
2017-12-05 13:50:00,59.28,59.37,59.27,59.36,49589.0,48.9121,48.9863,48.9038,48.9781,49589.0
2017-12-05 14:00:00,59.36,59.36,59.28,59.35,61695.0,48.9781,48.9781,48.9121,48.9698,61695.0
2017-12-05 14:10:00,59.34,59.36,59.19,59.2,46652.0,48.9616,48.9781,48.8378,48.8461,46652.0
2017-12-05 14:20:00,59.2,59.33,59.18,59.33,58355.0,48.8461,48.9533,48.8296,48.9533,58355.0
2017-12-05 14:30:00,59.32,59.32,59.18,59.27,81533.0,48.9451,48.9451,48.8296,48.9038,81533.0
2017-12-05 14:40:00,59.26,59.27,59.15,59.22,91304.0,48.8956,48.9038,48.8048,48.8626,91304.0
2017-12-05 14:50:00,59.22,59.23,59.15,59.21,62622.0,48.8626,48.8708,48.8048,48.8543,62622.0
2017-12-05 15:00:00,59.2,59.22,59.07,59.18,97237.0,48.8461,48.8626,48.7388,48.8296,97237.0
2017-12-05 15:10:00,59.18,59.23,59.16,59.21,78654.0,48.8296,48.8708,48.813,48.8543,78654.0
2017-12-05 15:20:00,59.21,59.24,59.19,59.22,73917.0,48.8543,48.8791,48.8378,48.8626,73917.0
2017-12-05 15:30:00,59.22,59.24,59.19,59.2,87640.0,48.8626,48.8791,48.8378,48.8461,87640.0
2017-12-05 15:40:00,59.2,59.3,59.19,59.29,130153.0,48.8461,48.9286,48.8378,48.9203,130153.0
2017-12-05 15:50:00,59.29,59.32,59.26,59.29,264634.0,48.9203,48.9451,48.8956,48.9203,264634.0
2017-12-06 09:30:00,59.27,59.55,59.13,59.45,54407.0,48.9038,49.1348,48.7883,49.0523,54407.0
2017-12-06 09:40:00,59.48,59.75,59.31,59.7,50775.0,49.0771,49.2999,48.9368,49.2586,50775.0
2017-12-06 09:50:00,59.7,59.7,59.45,59.47,38921.0,49.2586,49.2586,49.0523,49.0688,38921.0
2017-12-06 10:00:00,59.47,59.53,59.37,59.53,64566.0,49.0688,49.1183,48.9863,49.1183,64566.0
2017-12-06 10:10:00,59.51,59.6,59.38,59.39,60867.0,49.1018,49.1761,48.9946,49.0028,60867.0
2017-12-06 10:20:00,59.4,59.54,59.28,59.52,77496.0,49.0111,49.1266,48.9121,49.1101,77496.0
2017-12-06 10:30:00,59.52,59.68,59.52,59.66,51957.0,49.1101,49.2421,49.1101,49.2256,51957.0
2017-12-06 10:40:00,59.65,59.88,59.64,59.84,97511.0,49.2173,49.4071,49.2091,49.3741,97511.0
2017-12-06 10:50:00,59.85,59.88,59.63,59.72,85386.0,49.3824,49.4071,49.2008,49.2751,85386.0
2017-12-06 11:00:00,59.73,59.73,59.56,59.63,59272.0,49.2834,49.2834,49.1431,49.2008,59272.0
2017-12-06 11:10:00,59.64,59.69,59.57,59.69,61653.0,49.2091,49.2504,49.1513,49.2504,61653.0
2017-12-06 11:20:00,59.69,59.71,59.6,59.7,62544.0,49.2504,49.2669,49.1761,49.2586,62544.0
2017-12-06 11:30:00,59.7,59.78,59.7,59.78,51593.0,49.2586,49.3246,49.2586,49.3246,51593.0
2017-12-06 11:40:00,59.78,59.88,59.76,59.82,68559.0,49.3246,49.4071,49.3081,49.3576,68559.0
2017-12-06 11:50:00,59.84,59.89,59.72,59.78,60338.0,49.3741,49.4154,49.2751,49.3246,60338.0
2017-12-06 12:00:00,59.78,59.84,59.77,59.84,44389.0,49.3246,49.3741,49.3164,49.3741,44389.0
2017-12-06 12:10:00,59.84,59.94,59.84,59.92,60392.0,49.3741,49.4566,49.3741,49.4401,60392.0
2017-12-06 12:20:00,59.92,59.93,59.75,59.78,63453.0,49.4401,49.4484,49.2999,49.3246,63453.0
2017-12-06 12:30:00,59.77,59.88,59.77,59.8,64295.0,49.3164,49.4071,49.3164,49.3411,64295.0
2017-12-06 12:40:00,59.8,59.8,59.65,59.67,43667.0,49.3411,49.3411,49.2173,49.2339,43667.0
2017-12-06 12:50:00,59.66,59.71,59.62,59.71,43557.0,49.2256,49.2669,49.1926,49.2669,43557.0
2017-12-06 13:00:00,59.72,59.74,59.58,59.61,59182.0,49.2751,49.2916,49.1596,49.1843,59182.0
2017-12-06 13:10:00,59.6,59.64,59.53,59.63,42148.0,49.1761,49.2091,49.1183,49.2008,42148.0
2017-12-06 13:20:00,59.63,59.69,59.6,59.61,58876.0,49.2008,49.2504,49.1761,49.1843,58876.0
2017-12-06 13:30:00,59.61,59.62,59.56,59.61,38002.0,49.1843,49.1926,49.1431,49.1843,38002.0
2017-12-06 13:40:00,59.61,59.7,59.58,59.7,55999.0,49.1843,49.2586,49.1596,49.2586,55999.0
2017-12-06 13:50:00,59.69,59.76,59.64,59.66,42204.0,49.2504,49.3081,49.2091,49.2256,42204.0
2017-12-06 14:00:00,59.67,59.71,59.56,59.62,62408.0,49.2339,49.2669,49.1431,49.1926,62408.0
2017-12-06 14:10:00,59.61,59.62,59.43,59.49,96453.0,49.1843,49.1926,49.0358,49.0853,96453.0
2017-12-06 14:20:00,59.48,59.61,59.48,59.59,50742.0,49.0771,49.1843,49.0771,49.1678,50742.0
2017-12-06 14:30:00,59.58,59.72,59.55,59.71,50463.0,49.1596,49.2751,49.1348,49.2669,50463.0
2017-12-06 14:40:00,59.71,59.73,59.61,59.61,48482.0,49.2669,49.2834,49.1843,49.1843,48482.0
2017-12-06 14:50:00,59.62,59.64,59.61,59.63,51130.0,49.1926,49.2091,49.1843,49.2008,51130.0
2017-12-06 15:00:00,59.64,59.69,59.61,59.61,46661.0,49.2091,49.2504,49.1843,49.1843,46661.0
2017-12-06 15:10:00,59.61,59.62,59.55,59.59,70592.0,49.1843,49.1926,49.1348,49.1678,70592.0
2017-12-06 15:20:00,59.6,59.73,59.59,59.68,82124.0,49.1761,49.2834,49.1678,49.2421,82124.0
2017-12-06 15:30:00,59.67,59.68,59.56,59.6,94715.0,49.2339,49.2421,49.1431,49.1761,94715.0
2017-12-06 15:40:00,59.6,59.64,59.52,59.6,140598.0,49.1761,49.2091,49.1101,49.1761,140598.0
2017-12-06 15:50:00,59.6,59.61,59.51,59.54,356017.0,49.1761,49.1843,49.1018,49.1266,356017.0
2017-12-07 09:30:00,59.51,61.04,59.51,61.0,357238.0,49.1018,50.3642,49.1018,50.3312,357238.0
2017-12-07 09:40:00,61.01,61.3,60.73,60.84,170110.0,50.3395,50.5788,50.1085,50.1992,170110.0
2017-12-07 09:50:00,60.83,61.12,60.78,61.12,122801.0,50.191,50.4303,50.1497,50.4303,122801.0
2017-12-07 10:00:00,61.1,61.11,60.62,60.76,89315.0,50.4137,50.422,50.0177,50.1332,89315.0
2017-12-07 10:10:00,60.76,60.84,60.69,60.69,88987.0,50.1332,50.1992,50.0755,50.0755,88987.0
2017-12-07 10:20:00,60.69,60.86,60.65,60.72,52825.0,50.0755,50.2157,50.0425,50.1002,52825.0
2017-12-07 10:30:00,60.72,60.83,60.67,60.72,115410.0,50.1002,50.191,50.059,50.1002,115410.0
2017-12-07 10:40:00,60.71,61.01,60.68,60.93,137432.0,50.092,50.3395,50.0672,50.2735,137432.0
2017-12-07 10:50:00,60.93,61.0,60.76,60.86,124302.0,50.2735,50.3312,50.1332,50.2157,124302.0
2017-12-07 11:00:00,60.87,60.94,60.75,60.82,58148.0,50.224,50.2817,50.125,50.1827,58148.0
2017-12-07 11:10:00,60.83,60.9,60.73,60.76,107600.0,50.191,50.2487,50.1085,50.1332,107600.0
2017-12-07 11:20:00,60.74,61.01,60.72,60.95,72089.0,50.1167,50.3395,50.1002,50.29,72089.0
2017-12-07 11:30:00,60.96,60.99,60.91,60.95,45014.0,50.2982,50.323,50.257,50.29,45014.0
2017-12-07 11:40:00,60.94,61.08,60.9,60.92,62430.0,50.2817,50.3972,50.2487,50.2652,62430.0
2017-12-07 11:50:00,60.93,61.01,60.89,60.93,84109.0,50.2735,50.3395,50.2405,50.2735,84109.0
2017-12-07 12:00:00,60.93,61.02,60.93,60.99,43799.0,50.2735,50.3477,50.2735,50.323,43799.0
2017-12-07 12:10:00,60.98,61.05,60.93,60.99,36618.0,50.3147,50.3725,50.2735,50.323,36618.0
2017-12-07 12:20:00,60.99,61.01,60.89,60.95,47843.0,50.323,50.3395,50.2405,50.29,47843.0
2017-12-07 12:30:00,60.96,61.04,60.93,60.97,60885.0,50.2982,50.3642,50.2735,50.3065,60885.0
2017-12-07 12:40:00,60.97,61.06,60.93,61.05,40832.0,50.3065,50.3807,50.2735,50.3725,40832.0
2017-12-07 12:50:00,61.06,61.06,60.96,60.98,33064.0,50.3807,50.3807,50.2982,50.3147,33064.0
2017-12-07 13:00:00,60.98,61.08,60.96,61.08,39867.0,50.3147,50.3972,50.2982,50.3972,39867.0
2017-12-07 13:10:00,61.07,61.09,60.98,61.02,30712.0,50.389,50.4055,50.3147,50.3477,30712.0
2017-12-07 13:20:00,61.03,61.09,60.99,61.02,33666.0,50.356,50.4055,50.323,50.3477,33666.0
2017-12-07 13:30:00,61.02,61.05,60.94,60.95,42156.0,50.3477,50.3725,50.2817,50.29,42156.0
2017-12-07 13:40:00,60.95,61.02,60.94,60.99,46405.0,50.29,50.3477,50.2817,50.323,46405.0
2017-12-07 13:50:00,61.0,61.1,60.96,61.08,72377.0,50.3312,50.4137,50.2982,50.3972,72377.0
2017-12-07 14:00:00,61.07,61.09,61.02,61.02,83113.0,50.389,50.4055,50.3477,50.3477,83113.0
2017-12-07 14:10:00,61.02,61.02,60.87,60.95,73109.0,50.3477,50.3477,50.224,50.29,73109.0
2017-12-07 14:20:00,60.94,61.04,60.93,60.98,74836.0,50.2817,50.3642,50.2735,50.3147,74836.0
2017-12-07 14:30:00,60.98,60.99,60.93,60.97,57264.0,50.3147,50.323,50.2735,50.3065,57264.0
2017-12-07 14:40:00,60.96,61.02,60.89,60.93,93258.0,50.2982,50.3477,50.2405,50.2735,93258.0
2017-12-07 14:50:00,60.93,60.97,60.9,60.92,48216.0,50.2735,50.3065,50.2487,50.2652,48216.0
2017-12-07 15:00:00,60.93,60.98,60.91,60.92,52682.0,50.2735,50.3147,50.257,50.2652,52682.0
2017-12-07 15:10:00,60.92,61.01,60.91,60.97,45619.0,50.2652,50.3395,50.257,50.3065,45619.0
2017-12-07 15:20:00,60.96,61.04,60.95,61.01,86977.0,50.2982,50.3642,50.29,50.3395,86977.0
2017-12-07 15:30:00,61.0,61.06,60.99,61.0,95955.0,50.3312,50.3807,50.323,50.3312,95955.0
2017-12-07 15:40:00,60.99,60.99,60.9,60.91,100695.0,50.323,50.323,50.2487,50.257,100695.0
2017-12-07 15:50:00,60.91,60.97,60.88,60.92,307892.0,50.257,50.3065,50.2322,50.2652,307892.0
2017-12-08 09:30:00,61.22,61.89,61.01,61.87,193009.0,50.5128,51.0656,50.3395,51.0491,193009.0
2017-12-08 09:40:00,61.88,62.11,61.88,61.99,240077.0,51.0573,51.2471,51.0573,51.1481,240077.0
2017-12-08 09:50:00,61.99,62.2,61.79,62.17,123141.0,51.1481,51.3214,50.9831,51.2966,123141.0
2017-12-08 10:00:00,62.17,62.41,62.17,62.25,218265.0,51.2966,51.4946,51.2966,51.3626,218265.0
2017-12-08 10:10:00,62.23,62.55,62.23,62.49,138388.0,51.3461,51.6101,51.3461,51.5606,138388.0
2017-12-08 10:20:00,62.48,62.55,62.42,62.44,101109.0,51.5524,51.6101,51.5029,51.5194,101109.0
2017-12-08 10:30:00,62.45,62.5,62.28,62.5,98149.0,51.5276,51.5689,51.3874,51.5689,98149.0
2017-12-08 10:40:00,62.49,62.65,62.41,62.58,95092.0,51.5606,51.6927,51.4946,51.6349,95092.0
2017-12-08 10:50:00,62.56,62.59,62.36,62.51,128986.0,51.6184,51.6432,51.4534,51.5771,128986.0
2017-12-08 11:00:00,62.5,62.63,62.5,62.56,66526.0,51.5689,51.6762,51.5689,51.6184,66526.0
2017-12-08 11:10:00,62.56,62.65,62.47,62.56,88210.0,51.6184,51.6927,51.5441,51.6184,88210.0
2017-12-08 11:20:00,62.57,62.78,62.56,62.72,70736.0,51.6266,51.7999,51.6184,51.7504,70736.0
2017-12-08 11:30:00,62.72,62.76,62.6,62.76,110365.0,51.7504,51.7834,51.6514,51.7834,110365.0
2017-12-08 11:40:00,62.73,62.73,62.62,62.72,39933.0,51.7587,51.7587,51.6679,51.7504,39933.0
2017-12-08 11:50:00,62.72,62.79,62.72,62.74,55097.0,51.7504,51.8082,51.7504,51.7669,55097.0
2017-12-08 12:00:00,62.74,62.79,62.54,62.66,105603.0,51.7669,51.8082,51.6019,51.7009,105603.0
2017-12-08 12:10:00,62.66,62.73,62.6,62.66,84557.0,51.7009,51.7587,51.6514,51.7009,84557.0
2017-12-08 12:20:00,62.66,62.71,62.61,62.68,42587.0,51.7009,51.7422,51.6597,51.7174,42587.0
2017-12-08 12:30:00,62.68,62.75,62.64,62.66,40454.0,51.7174,51.7752,51.6844,51.7009,40454.0
2017-12-08 12:40:00,62.66,62.7,62.58,62.64,43869.0,51.7009,51.7339,51.6349,51.6844,43869.0
2017-12-08 12:50:00,62.63,62.72,62.61,62.69,45237.0,51.6762,51.7504,51.6597,51.7257,45237.0
2017-12-08 13:00:00,62.69,62.78,62.64,62.7,79122.0,51.7257,51.7999,51.6844,51.7339,79122.0
2017-12-08 13:10:00,62.69,62.79,62.56,62.56,86475.0,51.7257,51.8082,51.6184,51.6184,86475.0
2017-12-08 13:20:00,62.54,62.61,62.53,62.61,33626.0,51.6019,51.6597,51.5936,51.6597,33626.0
2017-12-08 13:30:00,62.61,62.61,62.36,62.52,67419.0,51.6597,51.6597,51.4534,51.5854,67419.0
2017-12-08 13:40:00,62.5,62.52,62.37,62.37,62332.0,51.5689,51.5854,51.4616,51.4616,62332.0
2017-12-08 13:50:00,62.37,62.39,62.22,62.26,71882.0,51.4616,51.4781,51.3379,51.3709,71882.0
2017-12-08 14:00:00,62.26,62.34,62.24,62.31,21285.0,51.3709,51.4369,51.3544,51.4121,21285.0
2017-12-08 14:10:00,62.32,62.42,62.3,62.38,58873.0,51.4204,51.5029,51.4039,51.4699,58873.0
2017-12-08 14:20:00,62.38,62.52,62.36,62.46,49103.0,51.4699,51.5854,51.4534,51.5359,49103.0
2017-12-08 14:30:00,62.45,62.51,62.43,62.5,28816.0,51.5276,51.5771,51.5111,51.5689,28816.0
2017-12-08 14:40:00,62.5,62.52,62.36,62.42,78972.0,51.5689,51.5854,51.4534,51.5029,78972.0
2017-12-08 14:50:00,62.43,62.51,62.4,62.5,52824.0,51.5111,51.5771,51.4864,51.5689,52824.0
2017-12-08 15:00:00,62.5,62.57,62.49,62.53,36306.0,51.5689,51.6266,51.5606,51.5936,36306.0
2017-12-08 15:10:00,62.53,62.59,62.52,62.58,48982.0,51.5936,51.6432,51.5854,51.6349,48982.0
2017-12-08 15:20:00,62.58,62.63,62.52,62.62,59123.0,51.6349,51.6762,51.5854,51.6679,59123.0
2017-12-08 15:30:00,62.62,62.65,62.58,62.59,73978.0,51.6679,51.6927,51.6349,51.6432,73978.0
2017-12-08 15:40:00,62.59,62.69,62.58,62.64,113050.0,51.6432,51.7257,51.6349,51.6844,113050.0
2017-12-08 15:50:00,62.64,62.69,62.52,62.62,415951.0,51.6844,51.7257,51.5854,51.6679,415951.0
2017-12-11 09:30:00,62.03,62.37,61.67,61.76,235414.0,51.1811,51.4616,50.8841,50.9583,235414.0
2017-12-11 09:40:00,61.78,62.03,61.77,62.01,50223.0,50.9748,51.1811,50.9666,51.1646,50223.0
2017-12-11 09:50:00,62.03,62.07,61.81,61.85,63881.0,51.1811,51.2141,50.9996,51.0326,63881.0
2017-12-11 10:00:00,61.86,61.86,61.66,61.81,46872.0,51.0408,51.0408,50.8758,50.9996,46872.0
2017-12-11 10:10:00,61.81,61.95,61.8,61.83,35113.0,50.9996,51.1151,50.9913,51.0161,35113.0
2017-12-11 10:20:00,61.84,62.05,61.82,62.05,41581.0,51.0243,51.1976,51.0078,51.1976,41581.0
2017-12-11 10:30:00,62.05,62.12,61.89,61.96,98826.0,51.1976,51.2554,51.0656,51.1233,98826.0
2017-12-11 10:40:00,61.95,61.99,61.83,61.85,41391.0,51.1151,51.1481,51.0161,51.0326,41391.0
2017-12-11 10:50:00,61.85,61.94,61.85,61.92,34949.0,51.0326,51.1068,51.0326,51.0903,34949.0
2017-12-11 11:00:00,61.91,61.91,61.8,61.87,34948.0,51.0821,51.0821,50.9913,51.0491,34948.0
2017-12-11 11:10:00,61.86,61.87,61.76,61.83,41813.0,51.0408,51.0491,50.9583,51.0161,41813.0
2017-12-11 11:20:00,61.82,61.94,61.79,61.91,41402.0,51.0078,51.1068,50.9831,51.0821,41402.0
2017-12-11 11:30:00,61.92,61.93,61.86,61.9,39033.0,51.0903,51.0986,51.0408,51.0738,39033.0
2017-12-11 11:40:00,61.9,61.91,61.79,61.8,36685.0,51.0738,51.0821,50.9831,50.9913,36685.0
2017-12-11 11:50:00,61.8,61.82,61.7,61.78,41359.0,50.9913,51.0078,50.9088,50.9748,41359.0
2017-12-11 12:00:00,61.78,61.82,61.75,61.81,44808.0,50.9748,51.0078,50.9501,50.9996,44808.0
2017-12-11 12:10:00,61.81,61.81,61.7,61.71,27035.0,50.9996,50.9996,50.9088,50.9171,27035.0
2017-12-11 12:20:00,61.72,61.85,61.71,61.84,37037.0,50.9253,51.0326,50.9171,51.0243,37037.0
2017-12-11 12:30:00,61.84,61.88,61.83,61.85,26819.0,51.0243,51.0573,51.0161,51.0326,26819.0
2017-12-11 12:40:00,61.85,61.88,61.84,61.84,23636.0,51.0326,51.0573,51.0243,51.0243,23636.0
2017-12-11 12:50:00,61.84,61.88,61.82,61.86,31326.0,51.0243,51.0573,51.0078,51.0408,31326.0
2017-12-11 13:00:00,61.87,61.95,61.85,61.94,39286.0,51.0491,51.1151,51.0326,51.1068,39286.0
2017-12-11 13:10:00,61.94,62.03,61.93,62.02,31742.0,51.1068,51.1811,51.0986,51.1728,31742.0
2017-12-11 13:20:00,62.02,62.03,61.95,62.0,33842.0,51.1728,51.1811,51.1151,51.1563,33842.0
2017-12-11 13:30:00,62.0,62.03,61.98,62.01,31370.0,51.1563,51.1811,51.1398,51.1646,31370.0
2017-12-11 13:40:00,62.01,62.03,61.98,62.0,29020.0,51.1646,51.1811,51.1398,51.1563,29020.0
2017-12-11 13:50:00,61.99,62.01,61.94,62.0,24560.0,51.1481,51.1646,51.1068,51.1563,24560.0
2017-12-11 14:00:00,61.99,62.0,61.95,61.99,35008.0,51.1481,51.1563,51.1151,51.1481,35008.0
2017-12-11 14:10:00,61.98,62.0,61.96,61.97,30488.0,51.1398,51.1563,51.1233,51.1316,30488.0
2017-12-11 14:20:00,61.97,62.0,61.96,61.97,33597.0,51.1316,51.1563,51.1233,51.1316,33597.0
2017-12-11 14:30:00,61.97,62.0,61.94,61.97,42541.0,51.1316,51.1563,51.1068,51.1316,42541.0
2017-12-11 14:40:00,61.97,61.99,61.96,61.98,40733.0,51.1316,51.1481,51.1233,51.1398,40733.0
2017-12-11 14:50:00,61.97,61.99,61.95,61.96,38388.0,51.1316,51.1481,51.1151,51.1233,38388.0
2017-12-11 15:00:00,61.96,61.99,61.95,61.96,44987.0,51.1233,51.1481,51.1151,51.1233,44987.0
2017-12-11 15:10:00,61.95,62.0,61.93,61.96,46340.0,51.1151,51.1563,51.0986,51.1233,46340.0
2017-12-11 15:20:00,61.96,61.97,61.88,61.88,86283.0,51.1233,51.1316,51.0573,51.0573,86283.0
2017-12-11 15:30:00,61.89,61.93,61.88,61.92,65207.0,51.0656,51.0986,51.0573,51.0903,65207.0
2017-12-11 15:40:00,61.92,61.97,61.86,61.95,121334.0,51.0903,51.1316,51.0408,51.1151,121334.0
2017-12-11 15:50:00,61.95,62.03,61.93,61.98,265133.0,51.1151,51.1811,51.0986,51.1398,265133.0
2017-12-12 09:30:00,62.06,62.32,61.83,62.08,97504.0,51.2058,51.4204,51.0161,51.2223,97504.0
2017-12-12 09:40:00,62.07,62.07,61.83,61.86,53732.0,51.2141,51.2141,51.0161,51.0408,53732.0
2017-12-12 09:50:00,61.85,61.88,61.75,61.75,32412.0,51.0326,51.0573,50.9501,50.9501,32412.0
2017-12-12 10:00:00,61.75,61.9,61.69,61.83,48573.0,50.9501,51.0738,50.9006,51.0161,48573.0
2017-12-12 10:10:00,61.84,61.94,61.84,61.88,53698.0,51.0243,51.1068,51.0243,51.0573,53698.0
2017-12-12 10:20:00,61.87,61.91,61.78,61.91,18589.0,51.0491,51.0821,50.9748,51.0821,18589.0
2017-12-12 10:30:00,61.91,61.96,61.89,61.93,27435.0,51.0821,51.1233,51.0656,51.0986,27435.0
2017-12-12 10:40:00,61.94,61.98,61.93,61.98,28859.0,51.1068,51.1398,51.0986,51.1398,28859.0
2017-12-12 10:50:00,61.98,62.07,61.96,61.97,57688.0,51.1398,51.2141,51.1233,51.1316,57688.0
2017-12-12 11:00:00,61.99,62.02,61.89,61.92,48963.0,51.1481,51.1728,51.0656,51.0903,48963.0
2017-12-12 11:10:00,61.92,61.95,61.86,61.9,21874.0,51.0903,51.1151,51.0408,51.0738,21874.0
2017-12-12 11:20:00,61.89,61.93,61.82,61.92,38713.0,51.0656,51.0986,51.0078,51.0903,38713.0
2017-12-12 11:30:00,61.92,61.99,61.88,61.98,45882.0,51.0903,51.1481,51.0573,51.1398,45882.0
2017-12-12 11:40:00,61.99,61.99,61.89,61.92,30106.0,51.1481,51.1481,51.0656,51.0903,30106.0
2017-12-12 11:50:00,61.93,62.0,61.91,61.96,40655.0,51.0986,51.1563,51.0821,51.1233,40655.0
2017-12-12 12:00:00,61.96,62.0,61.91,62.0,24706.0,51.1233,51.1563,51.0821,51.1563,24706.0
2017-12-12 12:10:00,62.0,62.13,61.96,62.12,48013.0,51.1563,51.2636,51.1233,51.2554,48013.0
2017-12-12 12:20:00,62.13,62.15,61.98,62.0,30455.0,51.2636,51.2801,51.1398,51.1563,30455.0
2017-12-12 12:30:00,61.99,62.05,61.99,62.03,35245.0,51.1481,51.1976,51.1481,51.1811,35245.0
2017-12-12 12:40:00,62.02,62.04,61.99,62.01,35289.0,51.1728,51.1893,51.1481,51.1646,35289.0
2017-12-12 12:50:00,62.01,62.05,62.0,62.04,27618.0,51.1646,51.1976,51.1563,51.1893,27618.0
2017-12-12 13:00:00,62.04,62.12,62.02,62.1,28583.0,51.1893,51.2554,51.1728,51.2389,28583.0
2017-12-12 13:10:00,62.11,62.12,62.02,62.07,15002.0,51.2471,51.2554,51.1728,51.2141,15002.0
2017-12-12 13:20:00,62.07,62.08,62.03,62.03,13959.0,51.2141,51.2223,51.1811,51.1811,13959.0
2017-12-12 13:30:00,62.03,62.03,61.95,61.98,17687.0,51.1811,51.1811,51.1151,51.1398,17687.0
2017-12-12 13:40:00,61.98,62.0,61.89,61.99,37331.0,51.1398,51.1563,51.0656,51.1481,37331.0
2017-12-12 13:50:00,61.99,62.1,61.96,62.08,36467.0,51.1481,51.2389,51.1233,51.2223,36467.0
2017-12-12 14:00:00,62.07,62.15,62.02,62.1,42124.0,51.2141,51.2801,51.1728,51.2389,42124.0
2017-12-12 14:10:00,62.1,62.13,62.03,62.12,41993.0,51.2389,51.2636,51.1811,51.2554,41993.0
2017-12-12 14:20:00,62.13,62.15,62.08,62.12,26771.0,51.2636,51.2801,51.2223,51.2554,26771.0
2017-12-12 14:30:00,62.12,62.14,62.01,62.07,29207.0,51.2554,51.2719,51.1646,51.2141,29207.0
2017-12-12 14:40:00,62.08,62.08,62.01,62.02,23250.0,51.2223,51.2223,51.1646,51.1728,23250.0
2017-12-12 14:50:00,62.01,62.02,61.91,61.92,34773.0,51.1646,51.1728,51.0821,51.0903,34773.0
2017-12-12 15:00:00,61.91,62.0,61.91,61.96,36894.0,51.0821,51.1563,51.0821,51.1233,36894.0
2017-12-12 15:10:00,61.96,62.0,61.91,61.97,46490.0,51.1233,51.1563,51.0821,51.1316,46490.0
2017-12-12 15:20:00,61.97,61.98,61.93,61.98,44088.0,51.1316,51.1398,51.0986,51.1398,44088.0
2017-12-12 15:30:00,61.98,61.99,61.93,61.95,52364.0,51.1398,51.1481,51.0986,51.1151,52364.0
2017-12-12 15:40:00,61.95,61.97,61.87,61.88,103931.0,51.1151,51.1316,51.0491,51.0573,103931.0
2017-12-12 15:50:00,61.87,61.89,61.78,61.82,283133.0,51.0491,51.0656,50.9748,51.0078,283133.0
2017-12-13 09:30:00,61.69,61.94,61.56,61.92,61136.0,50.9006,51.1068,50.7933,51.0903,61136.0
2017-12-13 09:40:00,61.93,61.95,61.75,61.84,21484.0,51.0986,51.1151,50.9501,51.0243,21484.0
2017-12-13 09:50:00,61.86,61.9,61.77,61.85,20468.0,51.0408,51.0738,50.9666,51.0326,20468.0
2017-12-13 10:00:00,61.86,61.9,61.79,61.86,27262.0,51.0408,51.0738,50.9831,51.0408,27262.0
2017-12-13 10:10:00,61.86,61.97,61.82,61.97,57111.0,51.0408,51.1316,51.0078,51.1316,57111.0
2017-12-13 10:20:00,61.97,62.04,61.91,62.04,29202.0,51.1316,51.1893,51.0821,51.1893,29202.0
2017-12-13 10:30:00,62.06,62.08,61.96,61.96,15035.0,51.2058,51.2223,51.1233,51.1233,15035.0
2017-12-13 10:40:00,61.97,62.08,61.96,62.02,19972.0,51.1316,51.2223,51.1233,51.1728,19972.0
2017-12-13 10:50:00,62.02,62.03,61.87,61.87,34419.0,51.1728,51.1811,51.0491,51.0491,34419.0
2017-12-13 11:00:00,61.87,61.88,61.75,61.88,42568.0,51.0491,51.0573,50.9501,51.0573,42568.0
2017-12-13 11:10:00,61.86,61.91,61.8,61.81,22540.0,51.0408,51.0821,50.9913,50.9996,22540.0
2017-12-13 11:20:00,61.82,61.84,61.77,61.84,25279.0,51.0078,51.0243,50.9666,51.0243,25279.0
2017-12-13 11:30:00,61.85,61.89,61.83,61.86,19010.0,51.0326,51.0656,51.0161,51.0408,19010.0
2017-12-13 11:40:00,61.87,61.88,61.81,61.87,22411.0,51.0491,51.0573,50.9996,51.0491,22411.0
2017-12-13 11:50:00,61.87,61.88,61.82,61.84,20719.0,51.0491,51.0573,51.0078,51.0243,20719.0
2017-12-13 12:00:00,61.84,61.85,61.72,61.75,30794.0,51.0243,51.0326,50.9253,50.9501,30794.0
2017-12-13 12:10:00,61.75,61.77,61.64,61.64,31610.0,50.9501,50.9666,50.8593,50.8593,31610.0
2017-12-13 12:20:00,61.65,61.75,61.65,61.67,20607.0,50.8676,50.9501,50.8676,50.8841,20607.0
2017-12-13 12:30:00,61.68,61.72,61.64,61.69,18542.0,50.8923,50.9253,50.8593,50.9006,18542.0
2017-12-13 12:40:00,61.7,61.72,61.64,61.69,22446.0,50.9088,50.9253,50.8593,50.9006,22446.0
2017-12-13 12:50:00,61.66,61.69,61.62,61.64,17629.0,50.8758,50.9006,50.8428,50.8593,17629.0
2017-12-13 13:00:00,61.63,61.7,61.62,61.66,21917.0,50.8511,50.9088,50.8428,50.8758,21917.0
2017-12-13 13:10:00,61.66,61.68,61.62,61.62,20114.0,50.8758,50.8923,50.8428,50.8428,20114.0
2017-12-13 13:20:00,61.62,61.75,61.59,61.64,42270.0,50.8428,50.9501,50.818,50.8593,42270.0
2017-12-13 13:30:00,61.64,61.65,61.58,61.6,28814.0,50.8593,50.8676,50.8098,50.8263,28814.0
2017-12-13 13:40:00,61.62,61.66,61.58,61.64,26288.0,50.8428,50.8758,50.8098,50.8593,26288.0
2017-12-13 13:50:00,61.65,61.7,61.64,61.67,24196.0,50.8676,50.9088,50.8593,50.8841,24196.0
2017-12-13 14:00:00,61.68,61.8,61.67,61.76,52169.0,50.8923,50.9913,50.8841,50.9583,52169.0
2017-12-13 14:10:00,61.76,61.77,61.65,61.77,37692.0,50.9583,50.9666,50.8676,50.9666,37692.0
2017-12-13 14:20:00,61.77,61.78,61.72,61.76,34545.0,50.9666,50.9748,50.9253,50.9583,34545.0
2017-12-13 14:30:00,61.76,61.8,61.76,61.78,22776.0,50.9583,50.9913,50.9583,50.9748,22776.0
2017-12-13 14:40:00,61.78,61.78,61.71,61.78,39887.0,50.9748,50.9748,50.9171,50.9748,39887.0
2017-12-13 14:50:00,61.77,61.79,61.72,61.77,28772.0,50.9666,50.9831,50.9253,50.9666,28772.0
2017-12-13 15:00:00,61.77,61.8,61.7,61.72,31887.0,50.9666,50.9913,50.9088,50.9253,31887.0
2017-12-13 15:10:00,61.72,61.74,61.69,61.7,23602.0,50.9253,50.9418,50.9006,50.9088,23602.0
2017-12-13 15:20:00,61.7,61.7,61.61,61.64,71148.0,50.9088,50.9088,50.8346,50.8593,71148.0
2017-12-13 15:30:00,61.64,61.69,61.64,61.69,51925.0,50.8593,50.9006,50.8593,50.9006,51925.0
2017-12-13 15:40:00,61.68,61.69,61.61,61.64,100913.0,50.8923,50.9006,50.8346,50.8593,100913.0
2017-12-13 15:50:00,61.64,61.65,61.6,61.63,208426.0,50.8593,50.8676,50.8263,50.8511,208426.0
2017-12-14 09:30:00,61.54,61.63,61.39,61.46,66454.0,50.7768,50.8511,50.653,50.7108,66454.0
2017-12-14 09:40:00,61.47,61.49,61.33,61.35,33504.0,50.719,50.7355,50.6035,50.62,33504.0
2017-12-14 09:50:00,61.37,61.42,61.34,61.39,31635.0,50.6365,50.6778,50.6118,50.653,31635.0
2017-12-14 10:00:00,61.4,61.4,61.3,61.37,34686.0,50.6613,50.6613,50.5788,50.6365,34686.0
2017-12-14 10:10:00,61.37,61.42,61.31,61.39,39712.0,50.6365,50.6778,50.587,50.653,39712.0
2017-12-14 10:20:00,61.4,61.4,61.32,61.39,45617.0,50.6613,50.6613,50.5953,50.653,45617.0
2017-12-14 10:30:00,61.4,61.42,61.35,61.41,38616.0,50.6613,50.6778,50.62,50.6695,38616.0
2017-12-14 10:40:00,61.41,61.47,61.35,61.47,49416.0,50.6695,50.719,50.62,50.719,49416.0
2017-12-14 10:50:00,61.47,61.48,61.28,61.28,57041.0,50.719,50.7273,50.5623,50.5623,57041.0
2017-12-14 11:00:00,61.27,61.4,61.27,61.29,26033.0,50.554,50.6613,50.554,50.5705,26033.0
2017-12-14 11:10:00,61.3,61.4,61.3,61.35,54659.0,50.5788,50.6613,50.5788,50.62,54659.0
2017-12-14 11:20:00,61.36,61.37,61.25,61.29,31491.0,50.6283,50.6365,50.5375,50.5705,31491.0
2017-12-14 11:30:00,61.28,61.32,61.16,61.26,30717.0,50.5623,50.5953,50.4633,50.5458,30717.0
2017-12-14 11:40:00,61.27,61.29,61.27,61.29,24430.0,50.554,50.5705,50.554,50.5705,24430.0
2017-12-14 11:50:00,61.29,61.33,61.24,61.29,28103.0,50.5705,50.6035,50.5293,50.5705,28103.0
2017-12-14 12:00:00,61.3,61.32,61.24,61.25,25196.0,50.5788,50.5953,50.5293,50.5375,25196.0
2017-12-14 12:10:00,61.26,61.31,61.21,61.3,28969.0,50.5458,50.587,50.5045,50.5788,28969.0
2017-12-14 12:20:00,61.3,61.3,61.24,61.26,23586.0,50.5788,50.5788,50.5293,50.5458,23586.0
2017-12-14 12:30:00,61.26,61.32,61.25,61.32,29263.0,50.5458,50.5953,50.5375,50.5953,29263.0
2017-12-14 12:40:00,61.33,61.38,61.31,61.37,22884.0,50.6035,50.6448,50.587,50.6365,22884.0
2017-12-14 12:50:00,61.37,61.44,61.33,61.35,30610.0,50.6365,50.6943,50.6035,50.62,30610.0
2017-12-14 13:00:00,61.35,61.37,61.31,61.37,36678.0,50.62,50.6365,50.587,50.6365,36678.0
2017-12-14 13:10:00,61.37,61.42,61.32,61.39,53134.0,50.6365,50.6778,50.5953,50.653,53134.0
2017-12-14 13:20:00,61.39,61.41,61.34,61.37,26615.0,50.653,50.6695,50.6118,50.6365,26615.0
2017-12-14 13:30:00,61.37,61.38,61.27,61.3,28471.0,50.6365,50.6448,50.554,50.5788,28471.0
2017-12-14 13:40:00,61.29,61.3,61.22,61.28,35849.0,50.5705,50.5788,50.5128,50.5623,35849.0
2017-12-14 13:50:00,61.27,61.28,61.15,61.18,33525.0,50.554,50.5623,50.455,50.4798,33525.0
2017-12-14 14:00:00,61.17,61.27,61.17,61.26,31600.0,50.4715,50.554,50.4715,50.5458,31600.0
2017-12-14 14:10:00,61.27,61.32,61.26,61.32,33723.0,50.554,50.5953,50.5458,50.5953,33723.0
2017-12-14 14:20:00,61.31,61.32,61.13,61.16,41434.0,50.587,50.5953,50.4385,50.4633,41434.0
2017-12-14 14:30:00,61.17,61.25,61.16,61.18,39869.0,50.4715,50.5375,50.4633,50.4798,39869.0
2017-12-14 14:40:00,61.18,61.24,61.15,61.24,109150.0,50.4798,50.5293,50.455,50.5293,109150.0
2017-12-14 14:50:00,61.22,61.4,61.17,61.34,106322.0,50.5128,50.6613,50.4715,50.6118,106322.0
2017-12-14 15:00:00,61.34,61.34,61.19,61.2,44742.0,50.6118,50.6118,50.488,50.4963,44742.0
2017-12-14 15:10:00,61.2,61.2,61.12,61.13,42890.0,50.4963,50.4963,50.4303,50.4385,42890.0
2017-12-14 15:20:00,61.14,61.15,61.06,61.09,52564.0,50.4468,50.455,50.3807,50.4055,52564.0
2017-12-14 15:30:00,61.09,61.15,61.08,61.13,106955.0,50.4055,50.455,50.3972,50.4385,106955.0
2017-12-14 15:40:00,61.13,61.18,61.07,61.09,138753.0,50.4385,50.4798,50.389,50.4055,138753.0
2017-12-14 15:50:00,61.09,61.1,60.89,60.9,335092.0,50.4055,50.4137,50.2405,50.2487,335092.0
2017-12-15 09:30:00,61.02,61.22,60.69,60.83,815869.0,50.3477,50.5128,50.0755,50.191,815869.0
2017-12-15 09:40:00,60.83,60.95,60.71,60.93,63373.0,50.191,50.29,50.092,50.2735,63373.0
2017-12-15 09:50:00,60.89,61.04,60.81,60.92,32883.0,50.2405,50.3642,50.1745,50.2652,32883.0
2017-12-15 10:00:00,60.91,60.91,60.68,60.8,41178.0,50.257,50.257,50.0672,50.1662,41178.0
2017-12-15 10:10:00,60.8,61.05,60.79,60.94,52307.0,50.1662,50.3725,50.158,50.2817,52307.0
2017-12-15 10:20:00,60.93,61.05,60.89,60.96,32516.0,50.2735,50.3725,50.2405,50.2982,32516.0
2017-12-15 10:30:00,60.96,61.0,60.84,60.87,34548.0,50.2982,50.3312,50.1992,50.224,34548.0
2017-12-15 10:40:00,60.9,60.91,60.85,60.85,30832.0,50.2487,50.257,50.2075,50.2075,30832.0
2017-12-15 10:50:00,60.85,60.92,60.84,60.86,29191.0,50.2075,50.2652,50.1992,50.2157,29191.0
2017-12-15 11:00:00,60.86,60.9,60.8,60.86,67937.0,50.2157,50.2487,50.1662,50.2157,67937.0
2017-12-15 11:10:00,60.87,60.92,60.79,60.85,38634.0,50.224,50.2652,50.158,50.2075,38634.0
2017-12-15 11:20:00,60.87,60.95,60.86,60.9,42221.0,50.224,50.29,50.2157,50.2487,42221.0
2017-12-15 11:30:00,60.9,61.05,60.9,61.04,199481.0,50.2487,50.3725,50.2487,50.3642,199481.0
2017-12-15 11:40:00,61.04,61.07,60.96,60.99,49261.0,50.3642,50.389,50.2982,50.323,49261.0
2017-12-15 11:50:00,60.99,61.01,60.93,60.99,28142.0,50.323,50.3395,50.2735,50.323,28142.0
2017-12-15 12:00:00,60.98,61.04,60.97,61.0,31752.0,50.3147,50.3642,50.3065,50.3312,31752.0
2017-12-15 12:10:00,61.0,61.0,60.89,60.94,28700.0,50.3312,50.3312,50.2405,50.2817,28700.0
2017-12-15 12:20:00,60.93,60.95,60.83,60.95,28259.0,50.2735,50.29,50.191,50.29,28259.0
2017-12-15 12:30:00,60.93,60.93,60.85,60.85,25169.0,50.2735,50.2735,50.2075,50.2075,25169.0
2017-12-15 12:40:00,60.85,60.96,60.85,60.94,26510.0,50.2075,50.2982,50.2075,50.2817,26510.0
2017-12-15 12:50:00,60.94,61.01,60.94,60.98,29645.0,50.2817,50.3395,50.2817,50.3147,29645.0
2017-12-15 13:00:00,60.99,61.0,60.89,60.93,40063.0,50.323,50.3312,50.2405,50.2735,40063.0
2017-12-15 13:10:00,60.94,60.99,60.89,60.89,29833.0,50.2817,50.323,50.2405,50.2405,29833.0
2017-12-15 13:20:00,60.89,60.96,60.88,60.95,22049.0,50.2405,50.2982,50.2322,50.29,22049.0
2017-12-15 13:30:00,60.94,60.95,60.86,60.87,27027.0,50.2817,50.29,50.2157,50.224,27027.0
2017-12-15 13:40:00,60.88,60.98,60.87,60.97,22368.0,50.2322,50.3147,50.224,50.3065,22368.0
2017-12-15 13:50:00,60.98,60.99,60.96,60.96,38703.0,50.3147,50.323,50.2982,50.2982,38703.0
2017-12-15 14:00:00,60.97,61.0,60.94,60.99,62150.0,50.3065,50.3312,50.2817,50.323,62150.0
2017-12-15 14:10:00,60.99,61.0,60.93,60.98,59694.0,50.323,50.3312,50.2735,50.3147,59694.0
2017-12-15 14:20:00,60.99,61.06,60.93,60.94,66698.0,50.323,50.3807,50.2735,50.2817,66698.0
2017-12-15 14:30:00,60.94,60.98,60.92,60.98,35068.0,50.2817,50.3147,50.2652,50.3147,35068.0
2017-12-15 14:40:00,60.97,61.08,60.96,61.08,54364.0,50.3065,50.3972,50.2982,50.3972,54364.0
2017-12-15 14:50:00,61.08,61.11,60.98,61.01,48726.0,50.3972,50.422,50.3147,50.3395,48726.0
2017-12-15 15:00:00,61.01,61.1,61.01,61.06,39507.0,50.3395,50.4137,50.3395,50.3807,39507.0
2017-12-15 15:10:00,61.06,61.07,61.01,61.02,53673.0,50.3807,50.389,50.3395,50.3477,53673.0
2017-12-15 15:20:00,61.02,61.06,61.01,61.04,39132.0,50.3477,50.3807,50.3395,50.3642,39132.0
2017-12-15 15:30:00,61.04,61.08,61.0,61.01,58792.0,50.3642,50.3972,50.3312,50.3395,58792.0
2017-12-15 15:40:00,61.01,61.04,60.94,61.0,128226.0,50.3395,50.3642,50.2817,50.3312,128226.0
2017-12-15 15:50:00,61.0,61.03,60.92,60.94,318926.0,50.3312,50.356,50.2652,50.2817,318926.0
2017-12-18 09:30:00,60.98,61.48,60.98,61.46,63339.0,50.3147,50.7273,50.3147,50.7108,63339.0
2017-12-18 09:40:00,61.47,61.73,61.46,61.73,21332.0,50.719,50.9336,50.7108,50.9336,21332.0
2017-12-18 09:50:00,61.71,61.74,61.55,61.74,42603.0,50.9171,50.9418,50.785,50.9418,42603.0
2017-12-18 10:00:00,61.75,61.8,61.64,61.69,34488.0,50.9501,50.9913,50.8593,50.9006,34488.0
2017-12-18 10:10:00,61.69,61.79,61.65,61.66,25779.0,50.9006,50.9831,50.8676,50.8758,25779.0
2017-12-18 10:20:00,61.7,61.78,61.64,61.78,25536.0,50.9088,50.9748,50.8593,50.9748,25536.0
2017-12-18 10:30:00,61.8,61.86,61.8,61.84,37301.0,50.9913,51.0408,50.9913,51.0243,37301.0
2017-12-18 10:40:00,61.83,61.97,61.81,61.85,64049.0,51.0161,51.1316,50.9996,51.0326,64049.0
2017-12-18 10:50:00,61.85,61.95,61.84,61.94,22339.0,51.0326,51.1151,51.0243,51.1068,22339.0
2017-12-18 11:00:00,61.95,62.03,61.87,61.95,48585.0,51.1151,51.1811,51.0491,51.1151,48585.0
2017-12-18 11:10:00,61.95,61.95,61.68,61.73,21466.0,51.1151,51.1151,50.8923,50.9336,21466.0
2017-12-18 11:20:00,61.73,61.77,61.7,61.7,20635.0,50.9336,50.9666,50.9088,50.9088,20635.0
2017-12-18 11:30:00,61.74,61.78,61.71,61.73,20835.0,50.9418,50.9748,50.9171,50.9336,20835.0
2017-12-18 11:40:00,61.73,61.73,61.65,61.67,18620.0,50.9336,50.9336,50.8676,50.8841,18620.0
2017-12-18 11:50:00,61.66,61.74,61.65,61.7,17399.0,50.8758,50.9418,50.8676,50.9088,17399.0
2017-12-18 12:00:00,61.71,61.72,61.66,61.67,18994.0,50.9171,50.9253,50.8758,50.8841,18994.0
2017-12-18 12:10:00,61.67,61.67,61.6,61.61,18438.0,50.8841,50.8841,50.8263,50.8346,18438.0
2017-12-18 12:20:00,61.61,61.7,61.61,61.69,23484.0,50.8346,50.9088,50.8346,50.9006,23484.0
2017-12-18 12:30:00,61.68,61.7,61.63,61.64,14317.0,50.8923,50.9088,50.8511,50.8593,14317.0
2017-12-18 12:40:00,61.63,61.64,61.57,61.58,22792.0,50.8511,50.8593,50.8015,50.8098,22792.0
2017-12-18 12:50:00,61.58,61.59,61.52,61.55,40577.0,50.8098,50.818,50.7603,50.785,40577.0
2017-12-18 13:00:00,61.55,61.71,61.44,61.66,132879.0,50.785,50.9171,50.6943,50.8758,132879.0
2017-12-18 13:10:00,61.62,61.68,61.6,61.64,15829.0,50.8428,50.8923,50.8263,50.8593,15829.0
2017-12-18 13:20:00,61.63,61.71,61.63,61.7,15352.0,50.8511,50.9171,50.8511,50.9088,15352.0
2017-12-18 13:30:00,61.7,61.71,61.64,61.66,23316.0,50.9088,50.9171,50.8593,50.8758,23316.0
2017-12-18 13:40:00,61.67,61.68,61.64,61.66,18640.0,50.8841,50.8923,50.8593,50.8758,18640.0
2017-12-18 13:50:00,61.66,61.67,61.61,61.62,20187.0,50.8758,50.8841,50.8346,50.8428,20187.0
2017-12-18 14:00:00,61.61,61.69,61.61,61.65,29396.0,50.8346,50.9006,50.8346,50.8676,29396.0
2017-12-18 14:10:00,61.65,61.66,61.55,61.63,17690.0,50.8676,50.8758,50.785,50.8511,17690.0
2017-12-18 14:20:00,61.63,61.68,61.6,61.64,25565.0,50.8511,50.8923,50.8263,50.8593,25565.0
2017-12-18 14:30:00,61.64,61.68,61.63,61.64,38315.0,50.8593,50.8923,50.8511,50.8593,38315.0
2017-12-18 14:40:00,61.64,61.65,61.59,61.62,23176.0,50.8593,50.8676,50.818,50.8428,23176.0
2017-12-18 14:50:00,61.62,61.62,61.5,61.56,25478.0,50.8428,50.8428,50.7438,50.7933,25478.0
2017-12-18 15:00:00,61.57,61.58,61.53,61.53,22754.0,50.8015,50.8098,50.7685,50.7685,22754.0
2017-12-18 15:10:00,61.52,61.56,61.51,61.56,29227.0,50.7603,50.7933,50.752,50.7933,29227.0
2017-12-18 15:20:00,61.55,61.59,61.47,61.47,44653.0,50.785,50.818,50.719,50.719,44653.0
2017-12-18 15:30:00,61.48,61.52,61.42,61.48,80180.0,50.7273,50.7603,50.6778,50.7273,80180.0
2017-12-18 15:40:00,61.49,61.5,61.37,61.4,134740.0,50.7355,50.7438,50.6365,50.6613,134740.0
2017-12-18 15:50:00,61.39,61.4,61.29,61.34,302669.0,50.653,50.6613,50.5705,50.6118,302669.0
2017-12-19 09:30:00,61.57,62.04,61.37,61.84,152219.0,50.8015,51.1893,50.6365,51.0243,152219.0
2017-12-19 09:40:00,61.84,61.84,61.42,61.42,70235.0,51.0243,51.0243,50.6778,50.6778,70235.0
2017-12-19 09:50:00,61.44,61.49,61.37,61.37,25216.0,50.6943,50.7355,50.6365,50.6365,25216.0
2017-12-19 10:00:00,61.4,61.53,61.38,61.48,38125.0,50.6613,50.7685,50.6448,50.7273,38125.0
2017-12-19 10:10:00,61.49,61.5,61.19,61.22,49548.0,50.7355,50.7438,50.488,50.5128,49548.0
2017-12-19 10:20:00,61.22,61.29,61.09,61.1,52023.0,50.5128,50.5705,50.4055,50.4137,52023.0
2017-12-19 10:30:00,61.11,61.22,61.08,61.19,89088.0,50.422,50.5128,50.3972,50.488,89088.0
2017-12-19 10:40:00,61.2,61.21,61.14,61.2,36167.0,50.4963,50.5045,50.4468,50.4963,36167.0
2017-12-19 10:50:00,61.19,61.31,61.14,61.14,41452.0,50.488,50.587,50.4468,50.4468,41452.0
2017-12-19 11:00:00,61.13,61.16,61.02,61.11,31308.0,50.4385,50.4633,50.3477,50.422,31308.0
2017-12-19 11:10:00,61.11,61.22,61.06,61.16,22752.0,50.422,50.5128,50.3807,50.4633,22752.0
2017-12-19 11:20:00,61.15,61.18,61.13,61.13,16642.0,50.455,50.4798,50.4385,50.4385,16642.0
2017-12-19 11:30:00,61.13,61.16,61.01,61.1,34499.0,50.4385,50.4633,50.3395,50.4137,34499.0
2017-12-19 11:40:00,61.11,61.12,61.01,61.07,16417.0,50.422,50.4303,50.3395,50.389,16417.0
2017-12-19 11:50:00,61.08,61.09,61.0,61.01,27369.0,50.3972,50.4055,50.3312,50.3395,27369.0
2017-12-19 12:00:00,61.01,61.03,60.92,60.93,23682.0,50.3395,50.356,50.2652,50.2735,23682.0
2017-12-19 12:10:00,60.95,61.1,60.95,61.1,15586.0,50.29,50.4137,50.29,50.4137,15586.0
2017-12-19 12:20:00,61.1,61.1,61.0,61.0,25661.0,50.4137,50.4137,50.3312,50.3312,25661.0
2017-12-19 12:30:00,61.0,61.11,60.99,61.11,20218.0,50.3312,50.422,50.323,50.422,20218.0
2017-12-19 12:40:00,61.11,61.11,60.98,60.99,23772.0,50.422,50.422,50.3147,50.323,23772.0
2017-12-19 12:50:00,61.0,61.08,61.0,61.07,16406.0,50.3312,50.3972,50.3312,50.389,16406.0
2017-12-19 13:00:00,61.07,61.11,61.03,61.04,13456.0,50.389,50.422,50.356,50.3642,13456.0
2017-12-19 13:10:00,61.04,61.07,60.95,61.07,20812.0,50.3642,50.389,50.29,50.389,20812.0
2017-12-19 13:20:00,61.08,61.13,61.06,61.12,11529.0,50.3972,50.4385,50.3807,50.4303,11529.0
2017-12-19 13:30:00,61.12,61.12,60.98,61.03,21452.0,50.4303,50.4303,50.3147,50.356,21452.0
2017-12-19 13:40:00,61.03,61.07,61.01,61.06,10842.0,50.356,50.389,50.3395,50.3807,10842.0
2017-12-19 13:50:00,61.06,61.16,61.06,61.15,20954.0,50.3807,50.4633,50.3807,50.455,20954.0
2017-12-19 14:00:00,61.14,61.15,61.08,61.14,33864.0,50.4468,50.455,50.3972,50.4468,33864.0
2017-12-19 14:10:00,61.13,61.13,61.03,61.03,27725.0,50.4385,50.4385,50.356,50.356,27725.0
2017-12-19 14:20:00,61.02,61.1,61.01,61.08,24022.0,50.3477,50.4137,50.3395,50.3972,24022.0
2017-12-19 14:30:00,61.08,61.08,61.01,61.02,27568.0,50.3972,50.3972,50.3395,50.3477,27568.0
2017-12-19 14:40:00,61.03,61.08,61.02,61.07,31468.0,50.356,50.3972,50.3477,50.389,31468.0
2017-12-19 14:50:00,61.07,61.1,61.01,61.08,37534.0,50.389,50.4137,50.3395,50.3972,37534.0
2017-12-19 15:00:00,61.08,61.08,60.93,61.0,46435.0,50.3972,50.3972,50.2735,50.3312,46435.0
2017-12-19 15:10:00,61.01,61.02,60.95,61.02,26912.0,50.3395,50.3477,50.29,50.3477,26912.0
2017-12-19 15:20:00,61.01,61.08,61.01,61.05,29841.0,50.3395,50.3972,50.3395,50.3725,29841.0
2017-12-19 15:30:00,61.05,61.15,61.04,61.14,41968.0,50.3725,50.455,50.3642,50.4468,41968.0
2017-12-19 15:40:00,61.14,61.14,61.04,61.11,84648.0,50.4468,50.4468,50.3642,50.422,84648.0
2017-12-19 15:50:00,61.11,61.15,61.0,61.02,199977.0,50.422,50.455,50.3312,50.3477,199977.0
2017-12-20 09:30:00,61.14,61.3,60.98,60.98,56148.0,50.4468,50.5788,50.3147,50.3147,56148.0
2017-12-20 09:40:00,60.93,61.09,60.87,61.0,20403.0,50.2735,50.4055,50.224,50.3312,20403.0
2017-12-20 09:50:00,61.02,61.17,60.97,60.99,32189.0,50.3477,50.4715,50.3065,50.323,32189.0
2017-12-20 10:00:00,61.01,61.03,60.93,61.01,16672.0,50.3395,50.356,50.2735,50.3395,16672.0
2017-12-20 10:10:00,61.0,61.05,60.96,60.96,13111.0,50.3312,50.3725,50.2982,50.2982,13111.0
2017-12-20 10:20:00,60.96,60.99,60.92,60.97,15827.0,50.2982,50.323,50.2652,50.3065,15827.0
2017-12-20 10:30:00,60.98,61.02,60.95,60.97,15276.0,50.3147,50.3477,50.29,50.3065,15276.0
2017-12-20 10:40:00,60.98,61.05,60.97,61.02,35602.0,50.3147,50.3725,50.3065,50.3477,35602.0
2017-12-20 10:50:00,61.01,61.02,60.89,60.94,25178.0,50.3395,50.3477,50.2405,50.2817,25178.0
2017-12-20 11:00:00,60.96,61.02,60.94,61.0,17699.0,50.2982,50.3477,50.2817,50.3312,17699.0
2017-12-20 11:10:00,60.99,60.99,60.88,60.91,22306.0,50.323,50.323,50.2322,50.257,22306.0
2017-12-20 11:20:00,60.9,60.91,60.86,60.89,11409.0,50.2487,50.257,50.2157,50.2405,11409.0
2017-12-20 11:30:00,60.89,60.93,60.86,60.93,12989.0,50.2405,50.2735,50.2157,50.2735,12989.0
2017-12-20 11:40:00,60.93,60.95,60.92,60.95,13270.0,50.2735,50.29,50.2652,50.29,13270.0
2017-12-20 11:50:00,60.94,60.97,60.93,60.95,14244.0,50.2817,50.3065,50.2735,50.29,14244.0
2017-12-20 12:00:00,60.95,60.99,60.9,60.99,19741.0,50.29,50.323,50.2487,50.323,19741.0
2017-12-20 12:10:00,60.98,61.02,60.98,61.0,16402.0,50.3147,50.3477,50.3147,50.3312,16402.0
2017-12-20 12:20:00,61.0,61.0,60.95,60.97,13460.0,50.3312,50.3312,50.29,50.3065,13460.0
2017-12-20 12:30:00,60.98,61.0,60.94,60.96,11359.0,50.3147,50.3312,50.2817,50.2982,11359.0
2017-12-20 12:40:00,60.96,61.0,60.96,61.0,14825.0,50.2982,50.3312,50.2982,50.3312,14825.0
2017-12-20 12:50:00,61.0,61.02,60.96,60.99,12442.0,50.3312,50.3477,50.2982,50.323,12442.0
2017-12-20 13:00:00,60.98,60.99,60.97,60.99,14698.0,50.3147,50.323,50.3065,50.323,14698.0
2017-12-20 13:10:00,60.99,61.01,60.98,60.98,17340.0,50.323,50.3395,50.3147,50.3147,17340.0
2017-12-20 13:20:00,60.98,61.0,60.97,60.99,11640.0,50.3147,50.3312,50.3065,50.323,11640.0
2017-12-20 13:30:00,60.98,61.01,60.98,60.99,22663.0,50.3147,50.3395,50.3147,50.323,22663.0
2017-12-20 13:40:00,60.99,60.99,60.89,60.93,13152.0,50.323,50.323,50.2405,50.2735,13152.0
2017-12-20 13:50:00,60.92,60.96,60.89,60.92,15782.0,50.2652,50.2982,50.2405,50.2652,15782.0
2017-12-20 14:00:00,60.92,60.97,60.92,60.97,14226.0,50.2652,50.3065,50.2652,50.3065,14226.0
2017-12-20 14:10:00,60.97,60.97,60.94,60.96,35345.0,50.3065,50.3065,50.2817,50.2982,35345.0
2017-12-20 14:20:00,60.96,60.98,60.86,60.87,33441.0,50.2982,50.3147,50.2157,50.224,33441.0
2017-12-20 14:30:00,60.87,60.91,60.87,60.91,13515.0,50.224,50.257,50.224,50.257,13515.0
2017-12-20 14:40:00,60.91,60.93,60.87,60.88,21189.0,50.257,50.2735,50.224,50.2322,21189.0
2017-12-20 14:50:00,60.88,60.9,60.75,60.75,34104.0,50.2322,50.2487,50.125,50.125,34104.0
2017-12-20 15:00:00,60.76,60.83,60.75,60.77,45038.0,50.1332,50.191,50.125,50.1415,45038.0
2017-12-20 15:10:00,60.76,60.82,60.76,60.8,34263.0,50.1332,50.1827,50.1332,50.1662,34263.0
2017-12-20 15:20:00,60.8,60.81,60.72,60.78,43601.0,50.1662,50.1745,50.1002,50.1497,43601.0
2017-12-20 15:30:00,60.78,60.82,60.76,60.82,66329.0,50.1497,50.1827,50.1332,50.1827,66329.0
2017-12-20 15:40:00,60.82,60.88,60.8,60.88,64179.0,50.1827,50.2322,50.1662,50.2322,64179.0
2017-12-20 15:50:00,60.87,60.87,60.77,60.78,173279.0,50.224,50.224,50.1415,50.1497,173279.0
2017-12-21 09:30:00,61.06,61.14,60.91,61.01,52749.0,50.3807,50.4468,50.257,50.3395,52749.0
2017-12-21 09:40:00,60.98,61.09,60.93,61.0,16376.0,50.3147,50.4055,50.2735,50.3312,16376.0
2017-12-21 09:50:00,61.03,61.04,60.91,60.92,12912.0,50.356,50.3642,50.257,50.2652,12912.0
2017-12-21 10:00:00,60.91,60.94,60.86,60.87,30081.0,50.257,50.2817,50.2157,50.224,30081.0
2017-12-21 10:10:00,60.88,60.9,60.86,60.87,13408.0,50.2322,50.2487,50.2157,50.224,13408.0
2017-12-21 10:20:00,60.87,60.87,60.8,60.81,20454.0,50.224,50.224,50.1662,50.1745,20454.0
2017-12-21 10:30:00,60.79,60.85,60.78,60.84,20268.0,50.158,50.2075,50.1497,50.1992,20268.0
2017-12-21 10:40:00,60.84,60.84,60.78,60.82,20385.0,50.1992,50.1992,50.1497,50.1827,20385.0
2017-12-21 10:50:00,60.82,60.85,60.81,60.84,112251.0,50.1827,50.2075,50.1745,50.1992,112251.0
2017-12-21 11:00:00,60.84,60.85,60.72,60.73,53584.0,50.1992,50.2075,50.1002,50.1085,53584.0
2017-12-21 11:10:00,60.72,60.8,60.66,60.8,28886.0,50.1002,50.1662,50.0507,50.1662,28886.0
2017-12-21 11:20:00,60.79,60.8,60.76,60.8,34136.0,50.158,50.1662,50.1332,50.1662,34136.0
2017-12-21 11:30:00,60.8,60.82,60.79,60.8,33928.0,50.1662,50.1827,50.158,50.1662,33928.0
2017-12-21 11:40:00,60.81,60.82,60.78,60.81,13208.0,50.1745,50.1827,50.1497,50.1745,13208.0
2017-12-21 11:50:00,60.8,60.8,60.67,60.71,37317.0,50.1662,50.1662,50.059,50.092,37317.0
2017-12-21 12:00:00,60.71,60.72,60.67,60.69,13730.0,50.092,50.1002,50.059,50.0755,13730.0
2017-12-21 12:10:00,60.69,60.74,60.69,60.73,15604.0,50.0755,50.1167,50.0755,50.1085,15604.0
2017-12-21 12:20:00,60.72,60.74,60.7,60.72,8870.0,50.1002,50.1167,50.0837,50.1002,8870.0
2017-12-21 12:30:00,60.72,60.78,60.7,60.78,18474.0,50.1002,50.1497,50.0837,50.1497,18474.0
2017-12-21 12:40:00,60.78,60.82,60.77,60.8,11857.0,50.1497,50.1827,50.1415,50.1662,11857.0
2017-12-21 12:50:00,60.81,60.82,60.78,60.8,27655.0,50.1745,50.1827,50.1497,50.1662,27655.0
2017-12-21 13:00:00,60.8,60.85,60.79,60.83,35007.0,50.1662,50.2075,50.158,50.191,35007.0
2017-12-21 13:10:00,60.83,60.88,60.82,60.85,16102.0,50.191,50.2322,50.1827,50.2075,16102.0
2017-12-21 13:20:00,60.85,60.89,60.81,60.85,20948.0,50.2075,50.2405,50.1745,50.2075,20948.0
2017-12-21 13:30:00,60.86,60.87,60.8,60.83,15573.0,50.2157,50.224,50.1662,50.191,15573.0
2017-12-21 13:40:00,60.83,60.85,60.79,60.81,18989.0,50.191,50.2075,50.158,50.1745,18989.0
2017-12-21 13:50:00,60.81,60.82,60.78,60.79,13935.0,50.1745,50.1827,50.1497,50.158,13935.0
2017-12-21 14:00:00,60.8,60.8,60.75,60.8,13060.0,50.1662,50.1662,50.125,50.1662,13060.0
2017-12-21 14:10:00,60.79,60.8,60.77,60.8,14242.0,50.158,50.1662,50.1415,50.1662,14242.0
2017-12-21 14:20:00,60.79,60.81,60.75,60.76,16976.0,50.158,50.1745,50.125,50.1332,16976.0
2017-12-21 14:30:00,60.76,60.76,60.66,60.66,22858.0,50.1332,50.1332,50.0507,50.0507,22858.0
2017-12-21 14:40:00,60.66,60.73,60.61,60.65,115484.0,50.0507,50.1085,50.0094,50.0425,115484.0
2017-12-21 14:50:00,60.65,60.7,60.59,60.66,61147.0,50.0425,50.0837,49.9929,50.0507,61147.0
2017-12-21 15:00:00,60.67,60.71,60.65,60.68,30178.0,50.059,50.092,50.0425,50.0672,30178.0
2017-12-21 15:10:00,60.68,60.69,60.6,60.62,26044.0,50.0672,50.0755,50.0012,50.0177,26044.0
2017-12-21 15:20:00,60.62,60.65,60.59,60.64,24088.0,50.0177,50.0425,49.9929,50.0342,24088.0
2017-12-21 15:30:00,60.64,60.67,60.58,60.66,38219.0,50.0342,50.059,49.9847,50.0507,38219.0
2017-12-21 15:40:00,60.65,60.66,60.6,60.63,65040.0,50.0425,50.0507,50.0012,50.0259,65040.0
2017-12-21 15:50:00,60.62,60.63,60.52,60.58,190145.0,50.0177,50.0259,49.9352,49.9847,190145.0
2017-12-22 09:30:00,60.74,60.75,60.54,60.69,37975.0,50.1167,50.125,49.9517,50.0755,37975.0
2017-12-22 09:40:00,60.7,60.8,60.67,60.72,25620.0,50.0837,50.1662,50.059,50.1002,25620.0
2017-12-22 09:50:00,60.74,60.85,60.74,60.74,38501.0,50.1167,50.2075,50.1167,50.1167,38501.0
2017-12-22 10:00:00,60.76,60.89,60.74,60.78,43529.0,50.1332,50.2405,50.1167,50.1497,43529.0
2017-12-22 10:10:00,60.77,60.77,60.65,60.66,31926.0,50.1415,50.1415,50.0425,50.0507,31926.0
2017-12-22 10:20:00,60.65,60.65,60.57,60.57,25596.0,50.0425,50.0425,49.9764,49.9764,25596.0
2017-12-22 10:30:00,60.58,60.67,60.57,60.66,13208.0,49.9847,50.059,49.9764,50.0507,13208.0
2017-12-22 10:40:00,60.67,60.68,60.61,60.63,27414.0,50.059,50.0672,50.0094,50.0259,27414.0
2017-12-22 10:50:00,60.64,60.69,60.62,60.65,28722.0,50.0342,50.0755,50.0177,50.0425,28722.0
2017-12-22 11:00:00,60.65,60.65,60.57,60.61,24843.0,50.0425,50.0425,49.9764,50.0094,24843.0
2017-12-22 11:10:00,60.61,60.64,60.6,60.61,13477.0,50.0094,50.0342,50.0012,50.0094,13477.0
2017-12-22 11:20:00,60.62,60.63,60.57,60.57,23158.0,50.0177,50.0259,49.9764,49.9764,23158.0
2017-12-22 11:30:00,60.57,60.58,60.49,60.55,31661.0,49.9764,49.9847,49.9104,49.9599,31661.0
2017-12-22 11:40:00,60.55,60.61,60.51,60.6,18510.0,49.9599,50.0094,49.9269,50.0012,18510.0
2017-12-22 11:50:00,60.6,60.6,60.53,60.53,23109.0,50.0012,50.0012,49.9434,49.9434,23109.0
2017-12-22 12:00:00,60.53,60.53,60.46,60.49,19197.0,49.9434,49.9434,49.8857,49.9104,19197.0
2017-12-22 12:10:00,60.49,60.56,60.48,60.55,14482.0,49.9104,49.9682,49.9022,49.9599,14482.0
2017-12-22 12:20:00,60.56,60.6,60.56,60.57,22531.0,49.9682,50.0012,49.9682,49.9764,22531.0
2017-12-22 12:30:00,60.56,60.63,60.56,60.62,17269.0,49.9682,50.0259,49.9682,50.0177,17269.0
2017-12-22 12:40:00,60.61,60.64,60.59,60.6,10850.0,50.0094,50.0342,49.9929,50.0012,10850.0
2017-12-22 12:50:00,60.59,60.63,60.58,60.62,10666.0,49.9929,50.0259,49.9847,50.0177,10666.0
2017-12-22 13:00:00,60.61,60.63,60.58,60.58,19376.0,50.0094,50.0259,49.9847,49.9847,19376.0
2017-12-22 13:10:00,60.58,60.66,60.57,60.65,14614.0,49.9847,50.0507,49.9764,50.0425,14614.0
2017-12-22 13:20:00,60.65,60.65,60.63,60.64,13092.0,50.0425,50.0425,50.0259,50.0342,13092.0
2017-12-22 13:30:00,60.64,60.66,60.57,60.6,17660.0,50.0342,50.0507,49.9764,50.0012,17660.0
2017-12-22 13:40:00,60.6,60.68,60.59,60.65,29120.0,50.0012,50.0672,49.9929,50.0425,29120.0
2017-12-22 13:50:00,60.65,60.65,60.58,60.64,21762.0,50.0425,50.0425,49.9847,50.0342,21762.0
2017-12-22 14:00:00,60.65,60.67,60.63,60.65,17353.0,50.0425,50.059,50.0259,50.0425,17353.0
2017-12-22 14:10:00,60.65,60.65,60.57,60.61,35304.0,50.0425,50.0425,49.9764,50.0094,35304.0
2017-12-22 14:20:00,60.61,60.62,60.53,60.54,44975.0,50.0094,50.0177,49.9434,49.9517,44975.0
2017-12-22 14:30:00,60.54,60.55,60.49,60.55,37853.0,49.9517,49.9599,49.9104,49.9599,37853.0
2017-12-22 14:40:00,60.54,60.62,60.5,60.6,31676.0,49.9517,50.0177,49.9187,50.0012,31676.0
2017-12-22 14:50:00,60.6,60.61,60.58,60.61,19906.0,50.0012,50.0094,49.9847,50.0094,19906.0
2017-12-22 15:00:00,60.61,60.63,60.58,60.6,33363.0,50.0094,50.0259,49.9847,50.0012,33363.0
2017-12-22 15:10:00,60.6,60.62,60.52,60.62,49591.0,50.0012,50.0177,49.9352,50.0177,49591.0
2017-12-22 15:20:00,60.61,60.61,60.55,60.6,22823.0,50.0094,50.0094,49.9599,50.0012,22823.0
2017-12-22 15:30:00,60.6,60.69,60.57,60.69,35109.0,50.0012,50.0755,49.9764,50.0755,35109.0
2017-12-22 15:40:00,60.69,60.71,60.66,60.71,40537.0,50.0755,50.092,50.0507,50.092,40537.0
2017-12-22 15:50:00,60.71,60.74,60.66,60.72,118696.0,50.092,50.1167,50.0507,50.1002,118696.0
2017-12-26 09:30:00,60.87,61.06,60.64,60.98,64739.0,50.224,50.3807,50.0342,50.3147,64739.0
2017-12-26 09:40:00,61.0,61.03,60.91,60.96,17980.0,50.3312,50.356,50.257,50.2982,17980.0
2017-12-26 09:50:00,61.0,61.03,60.91,60.97,8090.0,50.3312,50.356,50.257,50.3065,8090.0
2017-12-26 10:00:00,60.96,61.04,60.95,60.98,18293.0,50.2982,50.3642,50.29,50.3147,18293.0
2017-12-26 10:10:00,60.98,61.02,60.91,60.93,6484.0,50.3147,50.3477,50.257,50.2735,6484.0
2017-12-26 10:20:00,60.92,60.94,60.85,60.89,8463.0,50.2652,50.2817,50.2075,50.2405,8463.0
2017-12-26 10:30:00,60.9,60.95,60.9,60.91,10476.0,50.2487,50.29,50.2487,50.257,10476.0
2017-12-26 10:40:00,60.93,60.94,60.9,60.92,6796.0,50.2735,50.2817,50.2487,50.2652,6796.0
2017-12-26 10:50:00,60.93,60.97,60.93,60.96,15709.0,50.2735,50.3065,50.2735,50.2982,15709.0
2017-12-26 11:00:00,60.96,60.98,60.92,60.94,11195.0,50.2982,50.3147,50.2652,50.2817,11195.0
2017-12-26 11:10:00,60.94,61.0,60.92,60.96,22107.0,50.2817,50.3312,50.2652,50.2982,22107.0
2017-12-26 11:20:00,60.97,60.98,60.93,60.97,7376.0,50.3065,50.3147,50.2735,50.3065,7376.0
2017-12-26 11:30:00,60.96,60.98,60.93,60.93,6842.0,50.2982,50.3147,50.2735,50.2735,6842.0
2017-12-26 11:40:00,60.93,60.97,60.89,60.9,11418.0,50.2735,50.3065,50.2405,50.2487,11418.0
2017-12-26 11:50:00,60.9,60.93,60.89,60.93,10176.0,50.2487,50.2735,50.2405,50.2735,10176.0
2017-12-26 12:00:00,60.93,60.96,60.87,60.87,12857.0,50.2735,50.2982,50.224,50.224,12857.0
2017-12-26 12:10:00,60.88,60.9,60.82,60.84,16272.0,50.2322,50.2487,50.1827,50.1992,16272.0
2017-12-26 12:20:00,60.84,60.9,60.83,60.86,21146.0,50.1992,50.2487,50.191,50.2157,21146.0
2017-12-26 12:30:00,60.87,60.89,60.82,60.82,19824.0,50.224,50.2405,50.1827,50.1827,19824.0
2017-12-26 12:40:00,60.81,60.83,60.77,60.8,23314.0,50.1745,50.191,50.1415,50.1662,23314.0
2017-12-26 12:50:00,60.79,60.83,60.77,60.81,9541.0,50.158,50.191,50.1415,50.1745,9541.0
2017-12-26 13:00:00,60.82,60.84,60.78,60.8,5350.0,50.1827,50.1992,50.1497,50.1662,5350.0
2017-12-26 13:10:00,60.8,60.83,60.77,60.81,7876.0,50.1662,50.191,50.1415,50.1745,7876.0
2017-12-26 13:20:00,60.81,60.82,60.77,60.79,6757.0,50.1745,50.1827,50.1415,50.158,6757.0
2017-12-26 13:30:00,60.8,60.8,60.74,60.75,11959.0,50.1662,50.1662,50.1167,50.125,11959.0
2017-12-26 13:40:00,60.76,60.77,60.71,60.72,9619.0,50.1332,50.1415,50.092,50.1002,9619.0
2017-12-26 13:50:00,60.71,60.75,60.7,60.7,15616.0,50.092,50.125,50.0837,50.0837,15616.0
2017-12-26 14:00:00,60.7,60.72,60.69,60.71,26141.0,50.0837,50.1002,50.0755,50.092,26141.0
2017-12-26 14:10:00,60.72,60.73,60.69,60.69,25562.0,50.1002,50.1085,50.0755,50.0755,25562.0
2017-12-26 14:20:00,60.7,60.74,60.69,60.73,12809.0,50.0837,50.1167,50.0755,50.1085,12809.0
2017-12-26 14:30:00,60.71,60.75,60.69,60.75,16346.0,50.092,50.125,50.0755,50.125,16346.0
2017-12-26 14:40:00,60.75,60.75,60.66,60.66,17808.0,50.125,50.125,50.0507,50.0507,17808.0
2017-12-26 14:50:00,60.66,60.74,60.65,60.74,4817.0,50.0507,50.1167,50.0425,50.1167,4817.0
2017-12-26 15:00:00,60.74,60.77,60.73,60.76,19702.0,50.1167,50.1415,50.1085,50.1332,19702.0
2017-12-26 15:10:00,60.76,60.77,60.73,60.75,11253.0,50.1332,50.1415,50.1085,50.125,11253.0
2017-12-26 15:20:00,60.74,60.77,60.73,60.75,14740.0,50.1167,50.1415,50.1085,50.125,14740.0
2017-12-26 15:30:00,60.75,60.75,60.72,60.72,13489.0,50.125,50.125,50.1002,50.1002,13489.0
2017-12-26 15:40:00,60.72,60.76,60.68,60.75,63112.0,50.1002,50.1332,50.0672,50.125,63112.0
2017-12-26 15:50:00,60.75,60.81,60.73,60.76,125959.0,50.125,50.1745,50.1085,50.1332,125959.0
2017-12-27 09:30:00,60.91,60.99,60.86,60.93,29304.0,50.257,50.323,50.2157,50.2735,29304.0
2017-12-27 09:40:00,60.93,61.0,60.83,60.92,19635.0,50.2735,50.3312,50.191,50.2652,19635.0
2017-12-27 09:50:00,60.9,60.92,60.79,60.83,12151.0,50.2487,50.2652,50.158,50.191,12151.0
2017-12-27 10:00:00,60.85,60.9,60.78,60.79,15311.0,50.2075,50.2487,50.1497,50.158,15311.0
2017-12-27 10:10:00,60.79,60.84,60.75,60.78,26172.0,50.158,50.1992,50.125,50.1497,26172.0
2017-12-27 10:20:00,60.79,60.9,60.78,60.83,38308.0,50.158,50.2487,50.1497,50.191,38308.0
2017-12-27 10:30:00,60.83,60.9,60.79,60.86,46142.0,50.191,50.2487,50.158,50.2157,46142.0
2017-12-27 10:40:00,60.85,60.9,60.84,60.9,18344.0,50.2075,50.2487,50.1992,50.2487,18344.0
2017-12-27 10:50:00,60.9,60.91,60.87,60.9,18601.0,50.2487,50.257,50.224,50.2487,18601.0
2017-12-27 11:00:00,60.9,60.9,60.85,60.85,16458.0,50.2487,50.2487,50.2075,50.2075,16458.0
2017-12-27 11:10:00,60.85,60.87,60.8,60.84,38143.0,50.2075,50.224,50.1662,50.1992,38143.0
2017-12-27 11:20:00,60.85,60.89,60.83,60.85,20363.0,50.2075,50.2405,50.191,50.2075,20363.0
2017-12-27 11:30:00,60.85,60.88,60.83,60.86,10133.0,50.2075,50.2322,50.191,50.2157,10133.0
2017-12-27 11:40:00,60.86,60.88,60.79,60.87,13012.0,50.2157,50.2322,50.158,50.224,13012.0
2017-12-27 11:50:00,60.86,60.9,60.83,60.87,12058.0,50.2157,50.2487,50.191,50.224,12058.0
2017-12-27 12:00:00,60.87,60.87,60.78,60.8,12039.0,50.224,50.224,50.1497,50.1662,12039.0
2017-12-27 12:10:00,60.79,60.83,60.79,60.81,16702.0,50.158,50.191,50.158,50.1745,16702.0
2017-12-27 12:20:00,60.82,60.85,60.79,60.85,15244.0,50.1827,50.2075,50.158,50.2075,15244.0
2017-12-27 12:30:00,60.86,60.86,60.83,60.84,8943.0,50.2157,50.2157,50.191,50.1992,8943.0
2017-12-27 12:40:00,60.83,60.84,60.76,60.8,20713.0,50.191,50.1992,50.1332,50.1662,20713.0
2017-12-27 12:50:00,60.81,60.83,60.79,60.8,14710.0,50.1745,50.191,50.158,50.1662,14710.0
2017-12-27 13:00:00,60.81,60.86,60.79,60.8,56797.0,50.1745,50.2157,50.158,50.1662,56797.0
2017-12-27 13:10:00,60.81,60.85,60.79,60.84,15621.0,50.1745,50.2075,50.158,50.1992,15621.0
2017-12-27 13:20:00,60.83,60.84,60.79,60.8,25864.0,50.191,50.1992,50.158,50.1662,25864.0
2017-12-27 13:30:00,60.79,60.88,60.78,60.88,14404.0,50.158,50.2322,50.1497,50.2322,14404.0
2017-12-27 13:40:00,60.88,60.88,60.85,60.87,20221.0,50.2322,50.2322,50.2075,50.224,20221.0
2017-12-27 13:50:00,60.86,60.88,60.85,60.87,21903.0,50.2157,50.2322,50.2075,50.224,21903.0
2017-12-27 14:00:00,60.87,60.89,60.84,60.88,13046.0,50.224,50.2405,50.1992,50.2322,13046.0
2017-12-27 14:10:00,60.87,60.91,60.87,60.89,16490.0,50.224,50.257,50.224,50.2405,16490.0
2017-12-27 14:20:00,60.9,60.95,60.88,60.93,11645.0,50.2487,50.29,50.2322,50.2735,11645.0
2017-12-27 14:30:00,60.94,60.96,60.9,60.91,14158.0,50.2817,50.2982,50.2487,50.257,14158.0
2017-12-27 14:40:00,60.92,60.93,60.91,60.92,9587.0,50.2652,50.2735,50.257,50.2652,9587.0
2017-12-27 14:50:00,60.92,60.93,60.87,60.88,13169.0,50.2652,50.2735,50.224,50.2322,13169.0
2017-12-27 15:00:00,60.89,60.97,60.88,60.96,50347.0,50.2405,50.3065,50.2322,50.2982,50347.0
2017-12-27 15:10:00,60.97,60.97,60.93,60.94,13886.0,50.3065,50.3065,50.2735,50.2817,13886.0
2017-12-27 15:20:00,60.93,60.95,60.92,60.93,28091.0,50.2735,50.29,50.2652,50.2735,28091.0
2017-12-27 15:30:00,60.93,60.95,60.88,60.89,20294.0,50.2735,50.29,50.2322,50.2405,20294.0
2017-12-27 15:40:00,60.88,60.88,60.84,60.88,25536.0,50.2322,50.2322,50.1992,50.2322,25536.0
2017-12-27 15:50:00,60.88,60.92,60.86,60.87,77177.0,50.2322,50.2652,50.2157,50.224,77177.0
2017-12-28 09:30:00,60.93,60.95,60.76,60.9,14440.0,50.2735,50.29,50.1332,50.2487,14440.0
2017-12-28 09:40:00,60.92,60.99,60.9,60.96,12692.0,50.2652,50.323,50.2487,50.2982,12692.0
2017-12-28 09:50:00,60.95,60.95,60.82,60.9,13214.0,50.29,50.29,50.1827,50.2487,13214.0
2017-12-28 10:00:00,60.92,60.94,60.85,60.86,7795.0,50.2652,50.2817,50.2075,50.2157,7795.0
2017-12-28 10:10:00,60.88,60.9,60.86,60.88,7781.0,50.2322,50.2487,50.2157,50.2322,7781.0
2017-12-28 10:20:00,60.88,60.88,60.8,60.8,11329.0,50.2322,50.2322,50.1662,50.1662,11329.0
2017-12-28 10:30:00,60.8,60.87,60.8,60.85,9778.0,50.1662,50.224,50.1662,50.2075,9778.0
2017-12-28 10:40:00,60.87,60.93,60.87,60.91,9060.0,50.224,50.2735,50.224,50.257,9060.0
2017-12-28 10:50:00,60.89,60.91,60.85,60.87,9876.0,50.2405,50.257,50.2075,50.224,9876.0
2017-12-28 11:00:00,60.88,60.89,60.81,60.83,10393.0,50.2322,50.2405,50.1745,50.191,10393.0
2017-12-28 11:10:00,60.82,60.91,60.82,60.87,7010.0,50.1827,50.257,50.1827,50.224,7010.0
2017-12-28 11:20:00,60.87,60.94,60.87,60.89,6608.0,50.224,50.2817,50.224,50.2405,6608.0
2017-12-28 11:30:00,60.89,60.89,60.84,60.86,5115.0,50.2405,50.2405,50.1992,50.2157,5115.0
2017-12-28 11:40:00,60.85,60.9,60.85,60.9,8605.0,50.2075,50.2487,50.2075,50.2487,8605.0
2017-12-28 11:50:00,60.88,60.91,60.87,60.9,3627.0,50.2322,50.257,50.224,50.2487,3627.0
2017-12-28 12:00:00,60.89,60.91,60.86,60.88,6475.0,50.2405,50.257,50.2157,50.2322,6475.0
2017-12-28 12:10:00,60.89,60.95,60.85,60.93,9807.0,50.2405,50.29,50.2075,50.2735,9807.0
2017-12-28 12:20:00,60.92,60.92,60.9,60.92,4505.0,50.2652,50.2652,50.2487,50.2652,4505.0
2017-12-28 12:30:00,60.92,60.92,60.82,60.82,17285.0,50.2652,50.2652,50.1827,50.1827,17285.0
2017-12-28 12:40:00,60.82,60.84,60.79,60.84,8700.0,50.1827,50.1992,50.158,50.1992,8700.0
2017-12-28 12:50:00,60.83,60.83,60.79,60.79,1495.0,50.191,50.191,50.158,50.158,1495.0
2017-12-28 13:00:00,60.79,60.91,60.79,60.9,7586.0,50.158,50.257,50.158,50.2487,7586.0
2017-12-28 13:10:00,60.89,60.89,60.84,60.84,13056.0,50.2405,50.2405,50.1992,50.1992,13056.0
2017-12-28 13:20:00,60.85,60.87,60.82,60.84,6983.0,50.2075,50.224,50.1827,50.1992,6983.0
2017-12-28 13:30:00,60.83,60.88,60.83,60.87,11081.0,50.191,50.2322,50.191,50.224,11081.0
2017-12-28 13:40:00,60.87,60.87,60.84,60.87,6825.0,50.224,50.224,50.1992,50.224,6825.0
2017-12-28 13:50:00,60.86,60.96,60.86,60.92,13829.0,50.2157,50.2982,50.2157,50.2652,13829.0
2017-12-28 14:00:00,60.92,60.92,60.89,60.9,8596.0,50.2652,50.2652,50.2405,50.2487,8596.0
2017-12-28 14:10:00,60.9,60.98,60.89,60.97,15059.0,50.2487,50.3147,50.2405,50.3065,15059.0
2017-12-28 14:20:00,60.97,61.03,60.97,61.0,18754.0,50.3065,50.356,50.3065,50.3312,18754.0
2017-12-28 14:30:00,60.99,61.0,60.9,60.94,18675.0,50.323,50.3312,50.2487,50.2817,18675.0
2017-12-28 14:40:00,60.96,60.99,60.95,60.98,5783.0,50.2982,50.323,50.29,50.3147,5783.0
2017-12-28 14:50:00,60.99,61.01,60.98,61.0,11667.0,50.323,50.3395,50.3147,50.3312,11667.0
2017-12-28 15:00:00,61.01,61.02,60.96,60.98,13685.0,50.3395,50.3477,50.2982,50.3147,13685.0
2017-12-28 15:10:00,60.98,61.0,60.96,60.97,14582.0,50.3147,50.3312,50.2982,50.3065,14582.0
2017-12-28 15:20:00,60.96,61.02,60.96,61.01,17672.0,50.2982,50.3477,50.2982,50.3395,17672.0
2017-12-28 15:30:00,61.01,61.04,60.98,61.03,26386.0,50.3395,50.3642,50.3147,50.356,26386.0
2017-12-28 15:40:00,61.03,61.05,60.98,61.0,33831.0,50.356,50.3725,50.3147,50.3312,33831.0
2017-12-28 15:50:00,61.0,61.07,60.98,61.06,99304.0,50.3312,50.389,50.3147,50.3807,99304.0
2017-12-29 09:30:00,61.06,61.25,60.99,60.99,22593.0,50.3807,50.5375,50.323,50.323,22593.0
2017-12-29 09:40:00,61.0,61.09,60.96,60.96,12390.0,50.3312,50.4055,50.2982,50.2982,12390.0
2017-12-29 09:50:00,60.94,61.0,60.92,60.98,22897.0,50.2817,50.3312,50.2652,50.3147,22897.0
2017-12-29 10:00:00,60.96,61.02,60.84,60.91,32668.0,50.2982,50.3477,50.1992,50.257,32668.0
2017-12-29 10:10:00,60.92,61.01,60.9,60.99,5629.0,50.2652,50.3395,50.2487,50.323,5629.0
2017-12-29 10:20:00,60.98,61.02,60.95,61.01,13273.0,50.3147,50.3477,50.29,50.3395,13273.0
2017-12-29 10:30:00,61.01,61.03,60.92,60.92,9777.0,50.3395,50.356,50.2652,50.2652,9777.0
2017-12-29 10:40:00,60.93,60.98,60.87,60.98,22281.0,50.2735,50.3147,50.224,50.3147,22281.0
2017-12-29 10:50:00,60.98,61.01,60.9,60.95,15182.0,50.3147,50.3395,50.2487,50.29,15182.0
2017-12-29 11:00:00,60.94,60.97,60.89,60.93,5206.0,50.2817,50.3065,50.2405,50.2735,5206.0
2017-12-29 11:10:00,60.94,60.97,60.94,60.96,4149.0,50.2817,50.3065,50.2817,50.2982,4149.0
2017-12-29 11:20:00,60.93,60.99,60.93,60.96,10629.0,50.2735,50.323,50.2735,50.2982,10629.0
2017-12-29 11:30:00,60.94,60.97,60.9,60.9,8885.0,50.2817,50.3065,50.2487,50.2487,8885.0
2017-12-29 11:40:00,60.91,61.0,60.9,60.96,6533.0,50.257,50.3312,50.2487,50.2982,6533.0
2017-12-29 11:50:00,60.97,61.0,60.95,60.98,7728.0,50.3065,50.3312,50.29,50.3147,7728.0
2017-12-29 12:00:00,61.0,61.01,60.97,60.99,9626.0,50.3312,50.3395,50.3065,50.323,9626.0
2017-12-29 12:10:00,60.99,61.02,60.98,61.0,9718.0,50.323,50.3477,50.3147,50.3312,9718.0
2017-12-29 12:20:00,61.0,61.0,60.95,60.99,8624.0,50.3312,50.3312,50.29,50.323,8624.0
2017-12-29 12:30:00,60.98,61.0,60.97,61.0,6922.0,50.3147,50.3312,50.3065,50.3312,6922.0
2017-12-29 12:40:00,60.98,60.98,60.92,60.93,6468.0,50.3147,50.3147,50.2652,50.2735,6468.0
2017-12-29 12:50:00,60.92,60.96,60.92,60.96,4928.0,50.2652,50.2982,50.2652,50.2982,4928.0
2017-12-29 13:00:00,60.96,60.99,60.95,60.97,7299.0,50.2982,50.323,50.29,50.3065,7299.0
2017-12-29 13:10:00,60.97,61.0,60.96,61.0,3692.0,50.3065,50.3312,50.2982,50.3312,3692.0
2017-12-29 13:20:00,61.0,61.0,60.96,60.98,7868.0,50.3312,50.3312,50.2982,50.3147,7868.0
2017-12-29 13:30:00,60.98,60.98,60.91,60.92,12282.0,50.3147,50.3147,50.257,50.2652,12282.0
2017-12-29 13:40:00,60.93,60.97,60.91,60.92,7654.0,50.2735,50.3065,50.257,50.2652,7654.0
2017-12-29 13:50:00,60.92,60.93,60.84,60.9,11889.0,50.2652,50.2735,50.1992,50.2487,11889.0
2017-12-29 14:00:00,60.89,60.93,60.89,60.89,15788.0,50.2405,50.2735,50.2405,50.2405,15788.0
2017-12-29 14:10:00,60.9,60.93,60.9,60.92,8109.0,50.2487,50.2735,50.2487,50.2652,8109.0
2017-12-29 14:20:00,60.91,60.91,60.88,60.89,9552.0,50.257,50.257,50.2322,50.2405,9552.0
2017-12-29 14:30:00,60.9,60.92,60.88,60.91,10322.0,50.2487,50.2652,50.2322,50.257,10322.0
2017-12-29 14:40:00,60.91,60.98,60.9,60.95,12099.0,50.257,50.3147,50.2487,50.29,12099.0
2017-12-29 14:50:00,60.96,60.96,60.88,60.89,18216.0,50.2982,50.2982,50.2322,50.2405,18216.0
2017-12-29 15:00:00,60.89,60.93,60.88,60.93,11622.0,50.2405,50.2735,50.2322,50.2735,11622.0
2017-12-29 15:10:00,60.92,60.94,60.88,60.88,13492.0,50.2652,50.2817,50.2322,50.2322,13492.0
2017-12-29 15:20:00,60.88,60.95,60.88,60.92,17737.0,50.2322,50.29,50.2322,50.2652,17737.0
2017-12-29 15:30:00,60.92,60.93,60.85,60.86,32823.0,50.2652,50.2735,50.2075,50.2157,32823.0
2017-12-29 15:40:00,60.86,60.86,60.82,60.85,35223.0,50.2157,50.2157,50.1827,50.2075,35223.0
2017-12-29 15:50:00,60.85,60.86,60.72,60.74,113177.0,50.2075,50.2157,50.1002,50.1167,113177.0
2018-01-02 09:30:00,60.69,60.86,60.62,60.68,66197.0,50.0755,50.2157,50.0177,50.0672,66197.0
2018-01-02 09:40:00,60.7,60.73,60.54,60.6,26057.0,50.0837,50.1085,49.9517,50.0012,26057.0
2018-01-02 09:50:00,60.6,60.64,60.54,60.58,26214.0,50.0012,50.0342,49.9517,49.9847,26214.0
2018-01-02 10:00:00,60.62,60.68,60.59,60.64,30688.0,50.0177,50.0672,49.9929,50.0342,30688.0
2018-01-02 10:10:00,60.64,60.78,60.62,60.75,34591.0,50.0342,50.1497,50.0177,50.125,34591.0
2018-01-02 10:20:00,60.75,60.8,60.74,60.8,20640.0,50.125,50.1662,50.1167,50.1662,20640.0
2018-01-02 10:30:00,60.8,60.95,60.79,60.93,42391.0,50.1662,50.29,50.158,50.2735,42391.0
2018-01-02 10:40:00,60.93,60.96,60.83,60.85,22736.0,50.2735,50.2982,50.191,50.2075,22736.0
2018-01-02 10:50:00,60.85,60.93,60.76,60.82,32299.0,50.2075,50.2735,50.1332,50.1827,32299.0
2018-01-02 11:00:00,60.82,61.31,60.76,61.27,141222.0,50.1827,50.587,50.1332,50.554,141222.0
2018-01-02 11:10:00,61.28,61.34,61.22,61.25,32906.0,50.5623,50.6118,50.5128,50.5375,32906.0
2018-01-02 11:20:00,61.23,61.29,61.14,61.16,83247.0,50.521,50.5705,50.4468,50.4633,83247.0
2018-01-02 11:30:00,61.19,61.28,61.15,61.22,82545.0,50.488,50.5623,50.455,50.5128,82545.0
2018-01-02 11:40:00,61.25,61.25,61.08,61.13,49686.0,50.5375,50.5375,50.3972,50.4385,49686.0
2018-01-02 11:50:00,61.12,61.12,61.07,61.08,22641.0,50.4303,50.4303,50.389,50.3972,22641.0
2018-01-02 12:00:00,61.08,61.08,60.94,60.94,32542.0,50.3972,50.3972,50.2817,50.2817,32542.0
2018-01-02 12:10:00,60.93,61.0,60.9,60.91,28698.0,50.2735,50.3312,50.2487,50.257,28698.0
2018-01-02 12:20:00,60.9,60.97,60.87,60.89,30765.0,50.2487,50.3065,50.224,50.2405,30765.0
2018-01-02 12:30:00,60.89,60.91,60.84,60.9,24596.0,50.2405,50.257,50.1992,50.2487,24596.0
2018-01-02 12:40:00,60.9,60.9,60.8,60.85,21338.0,50.2487,50.2487,50.1662,50.2075,21338.0
2018-01-02 12:50:00,60.85,60.85,60.78,60.79,26695.0,50.2075,50.2075,50.1497,50.158,26695.0
2018-01-02 13:00:00,60.79,60.81,60.77,60.8,25341.0,50.158,50.1745,50.1415,50.1662,25341.0
2018-01-02 13:10:00,60.8,60.89,60.79,60.82,20932.0,50.1662,50.2405,50.158,50.1827,20932.0
2018-01-02 13:20:00,60.81,60.83,60.73,60.8,35912.0,50.1745,50.191,50.1085,50.1662,35912.0
2018-01-02 13:30:00,60.8,60.88,60.8,60.83,29672.0,50.1662,50.2322,50.1662,50.191,29672.0
2018-01-02 13:40:00,60.83,60.84,60.77,60.82,32221.0,50.191,50.1992,50.1415,50.1827,32221.0
2018-01-02 13:50:00,60.83,60.85,60.81,60.83,32630.0,50.191,50.2075,50.1745,50.191,32630.0
2018-01-02 14:00:00,60.82,60.82,60.72,60.74,37174.0,50.1827,50.1827,50.1002,50.1167,37174.0
2018-01-02 14:10:00,60.74,60.75,60.63,60.7,89379.0,50.1167,50.125,50.0259,50.0837,89379.0
2018-01-02 14:20:00,60.7,60.72,60.66,60.68,67684.0,50.0837,50.1002,50.0507,50.0672,67684.0
2018-01-02 14:30:00,60.69,60.71,60.62,60.7,85122.0,50.0755,50.092,50.0177,50.0837,85122.0
2018-01-02 14:40:00,60.7,60.78,60.66,60.7,39437.0,50.0837,50.1497,50.0507,50.0837,39437.0
2018-01-02 14:50:00,60.7,60.72,60.67,60.68,31630.0,50.0837,50.1002,50.059,50.0672,31630.0
2018-01-02 15:00:00,60.68,60.71,60.63,60.64,44737.0,50.0672,50.092,50.0259,50.0342,44737.0
2018-01-02 15:10:00,60.64,60.68,60.62,60.64,45761.0,50.0342,50.0672,50.0177,50.0342,45761.0
2018-01-02 15:20:00,60.63,60.67,60.57,60.64,63904.0,50.0259,50.059,49.9764,50.0342,63904.0
2018-01-02 15:30:00,60.65,60.65,60.58,60.59,69160.0,50.0425,50.0425,49.9847,49.9929,69160.0
2018-01-02 15:40:00,60.6,60.65,60.57,60.58,93405.0,50.0012,50.0425,49.9764,49.9847,93405.0
2018-01-02 15:50:00,60.58,60.59,60.46,60.53,278785.0,49.9847,49.9929,49.8857,49.9434,278785.0
2018-01-03 09:30:00,60.8,60.87,60.53,60.76,63704.0,50.1662,50.224,49.9434,50.1332,63704.0
2018-01-03 09:40:00,60.78,60.81,60.62,60.63,31721.0,50.1497,50.1745,50.0177,50.0259,31721.0
2018-01-03 09:50:00,60.62,60.71,60.55,60.57,42811.0,50.0177,50.092,49.9599,49.9764,42811.0
2018-01-03 10:00:00,60.58,60.63,60.41,60.41,74721.0,49.9847,50.0259,49.8444,49.8444,74721.0
2018-01-03 10:10:00,60.42,60.57,60.31,60.53,34611.0,49.8527,49.9764,49.7619,49.9434,34611.0
2018-01-03 10:20:00,60.51,60.52,60.33,60.46,31920.0,49.9269,49.9352,49.7784,49.8857,31920.0
2018-01-03 10:30:00,60.47,60.54,60.44,60.46,30584.0,49.8939,49.9517,49.8692,49.8857,30584.0
2018-01-03 10:40:00,60.46,60.52,60.39,60.49,123315.0,49.8857,49.9352,49.8279,49.9104,123315.0
2018-01-03 10:50:00,60.48,60.5,60.32,60.36,44427.0,49.9022,49.9187,49.7702,49.8032,44427.0
2018-01-03 11:00:00,60.36,60.6,60.36,60.59,36630.0,49.8032,50.0012,49.8032,49.9929,36630.0
2018-01-03 11:10:00,60.59,60.64,60.55,60.62,33890.0,49.9929,50.0342,49.9599,50.0177,33890.0
2018-01-03 11:20:00,60.61,60.61,60.57,60.6,34039.0,50.0094,50.0094,49.9764,50.0012,34039.0
2018-01-03 11:30:00,60.6,60.65,60.59,60.61,50297.0,50.0012,50.0425,49.9929,50.0094,50297.0
2018-01-03 11:40:00,60.61,60.64,60.57,60.61,77246.0,50.0094,50.0342,49.9764,50.0094,77246.0
2018-01-03 11:50:00,60.6,60.66,60.53,60.6,100007.0,50.0012,50.0507,49.9434,50.0012,100007.0
2018-01-03 12:00:00,60.61,60.76,60.59,60.7,87080.0,50.0094,50.1332,49.9929,50.0837,87080.0
2018-01-03 12:10:00,60.7,60.8,60.7,60.8,20389.0,50.0837,50.1662,50.0837,50.1662,20389.0
2018-01-03 12:20:00,60.8,60.9,60.76,60.78,31938.0,50.1662,50.2487,50.1332,50.1497,31938.0
2018-01-03 12:30:00,60.79,60.8,60.73,60.79,19583.0,50.158,50.1662,50.1085,50.158,19583.0
2018-01-03 12:40:00,60.77,60.87,60.77,60.85,17111.0,50.1415,50.224,50.1415,50.2075,17111.0
2018-01-03 12:50:00,60.85,60.95,60.85,60.92,36350.0,50.2075,50.29,50.2075,50.2652,36350.0
2018-01-03 13:00:00,60.91,60.95,60.86,60.95,30168.0,50.257,50.29,50.2157,50.29,30168.0
2018-01-03 13:10:00,60.95,60.97,60.93,60.93,25288.0,50.29,50.3065,50.2735,50.2735,25288.0
2018-01-03 13:20:00,60.93,60.96,60.93,60.93,17250.0,50.2735,50.2982,50.2735,50.2735,17250.0
2018-01-03 13:30:00,60.94,60.95,60.93,60.94,26236.0,50.2817,50.29,50.2735,50.2817,26236.0
2018-01-03 13:40:00,60.93,60.94,60.8,60.9,71108.0,50.2735,50.2817,50.1662,50.2487,71108.0
2018-01-03 13:50:00,60.92,60.96,60.8,60.81,37200.0,50.2652,50.2982,50.1662,50.1745,37200.0
2018-01-03 14:00:00,60.82,60.82,60.63,60.7,32472.0,50.1827,50.1827,50.0259,50.0837,32472.0
2018-01-03 14:10:00,60.71,60.73,60.64,60.73,23283.0,50.092,50.1085,50.0342,50.1085,23283.0
2018-01-03 14:20:00,60.73,60.73,60.57,60.58,39607.0,50.1085,50.1085,49.9764,49.9847,39607.0
2018-01-03 14:30:00,60.59,60.74,60.58,60.67,60600.0,49.9929,50.1167,49.9847,50.059,60600.0
2018-01-03 14:40:00,60.66,60.67,60.53,60.54,54297.0,50.0507,50.059,49.9434,49.9517,54297.0
2018-01-03 14:50:00,60.54,60.65,60.5,60.59,62207.0,49.9517,50.0425,49.9187,49.9929,62207.0
2018-01-03 15:00:00,60.59,60.68,60.56,60.66,48764.0,49.9929,50.0672,49.9682,50.0507,48764.0
2018-01-03 15:10:00,60.65,60.67,60.55,60.56,33570.0,50.0425,50.059,49.9599,49.9682,33570.0
2018-01-03 15:20:00,60.55,60.63,60.55,60.62,43244.0,49.9599,50.0259,49.9599,50.0177,43244.0
2018-01-03 15:30:00,60.62,60.67,60.59,60.65,48642.0,50.0177,50.059,49.9929,50.0425,48642.0
2018-01-03 15:40:00,60.66,60.73,60.57,60.69,91073.0,50.0507,50.1085,49.9764,50.0755,91073.0
2018-01-03 15:50:00,60.69,60.73,60.63,60.65,176379.0,50.0755,50.1085,50.0259,50.0425,176379.0
2018-01-04 09:30:00,60.24,60.35,59.96,60.09,60998.0,49.9983,50.0896,49.7659,49.8738,60998.0
2018-01-04 09:40:00,60.09,60.19,60.02,60.04,117183.0,49.8738,49.9568,49.8157,49.8323,117183.0
2018-01-04 09:50:00,60.04,60.17,59.93,60.15,78819.0,49.8323,49.9402,49.741,49.9236,78819.0
2018-01-04 10:00:00,60.14,60.33,60.11,60.32,95372.0,49.9153,50.073,49.8904,50.0647,95372.0
2018-01-04 10:10:00,60.31,60.43,60.28,60.4,50773.0,50.0564,50.156,50.0315,50.1311,50773.0
2018-01-04 10:20:00,60.39,60.52,60.37,60.48,55253.0,50.1228,50.2307,50.1062,50.1975,55253.0
2018-01-04 10:30:00,60.48,60.54,60.43,60.5,68653.0,50.1975,50.2473,50.156,50.2141,68653.0
2018-01-04 10:40:00,60.51,60.6,60.45,60.59,62474.0,50.2224,50.2971,50.1726,50.2888,62474.0
2018-01-04 10:50:00,60.59,60.68,60.59,60.65,40878.0,50.2888,50.3635,50.2888,50.3386,40878.0
2018-01-04 11:00:00,60.67,60.71,60.65,60.67,39371.0,50.3552,50.3884,50.3386,50.3552,39371.0
2018-01-04 11:10:00,60.66,60.67,60.31,60.38,55344.0,50.3469,50.3552,50.0564,50.1145,55344.0
2018-01-04 11:20:00,60.38,60.42,60.22,60.33,27028.0,50.1145,50.1477,49.9817,50.073,27028.0
2018-01-04 11:30:00,60.33,60.44,60.32,60.39,33445.0,50.073,50.1643,50.0647,50.1228,33445.0
2018-01-04 11:40:00,60.4,60.44,60.36,60.42,27817.0,50.1311,50.1643,50.0979,50.1477,27817.0
2018-01-04 11:50:00,60.43,60.45,60.4,60.45,19896.0,50.156,50.1726,50.1311,50.1726,19896.0
2018-01-04 12:00:00,60.45,60.61,60.41,60.6,37934.0,50.1726,50.3054,50.1394,50.2971,37934.0
2018-01-04 12:10:00,60.6,60.72,60.6,60.7,69386.0,50.2971,50.3967,50.2971,50.3801,69386.0
2018-01-04 12:20:00,60.71,60.73,60.6,60.72,40937.0,50.3884,50.405,50.2971,50.3967,40937.0
2018-01-04 12:30:00,60.72,60.72,60.67,60.69,33097.0,50.3967,50.3967,50.3552,50.3718,33097.0
2018-01-04 12:40:00,60.7,60.75,60.68,60.75,28357.0,50.3801,50.4216,50.3635,50.4216,28357.0
2018-01-04 12:50:00,60.75,60.76,60.71,60.76,73236.0,50.4216,50.4299,50.3884,50.4299,73236.0
2018-01-04 13:00:00,60.76,60.79,60.71,60.79,25851.0,50.4299,50.4548,50.3884,50.4548,25851.0
2018-01-04 13:10:00,60.79,60.84,60.79,60.84,28316.0,50.4548,50.4963,50.4548,50.4963,28316.0
2018-01-04 13:20:00,60.84,60.93,60.82,60.92,45006.0,50.4963,50.571,50.4797,50.5627,45006.0
2018-01-04 13:30:00,60.92,61.08,60.91,61.07,48304.0,50.5627,50.6955,50.5544,50.6872,48304.0
2018-01-04 13:40:00,61.07,61.07,60.96,60.97,33347.0,50.6872,50.6872,50.5959,50.6042,33347.0
2018-01-04 13:50:00,60.98,61.0,60.9,60.95,43811.0,50.6125,50.6291,50.5461,50.5876,43811.0
2018-01-04 14:00:00,60.96,60.96,60.85,60.88,46257.0,50.5959,50.5959,50.5046,50.5295,46257.0
2018-01-04 14:10:00,60.89,60.9,60.84,60.88,50225.0,50.5378,50.5461,50.4963,50.5295,50225.0
2018-01-04 14:20:00,60.87,60.89,60.77,60.83,47276.0,50.5212,50.5378,50.4382,50.488,47276.0
2018-01-04 14:30:00,60.81,60.88,60.81,60.83,45485.0,50.4714,50.5295,50.4714,50.488,45485.0
2018-01-04 14:40:00,60.83,60.87,60.76,60.87,60712.0,50.488,50.5212,50.4299,50.5212,60712.0
2018-01-04 14:50:00,60.86,60.93,60.84,60.93,59059.0,50.5129,50.571,50.4963,50.571,59059.0
2018-01-04 15:00:00,60.92,60.93,60.82,60.84,105533.0,50.5627,50.571,50.4797,50.4963,105533.0
2018-01-04 15:10:00,60.85,60.85,60.76,60.81,33126.0,50.5046,50.5046,50.4299,50.4714,33126.0
2018-01-04 15:20:00,60.81,60.84,60.79,60.82,52551.0,50.4714,50.4963,50.4548,50.4797,52551.0
2018-01-04 15:30:00,60.81,60.81,60.77,60.8,82274.0,50.4714,50.4714,50.4382,50.4631,82274.0
2018-01-04 15:40:00,60.79,60.91,60.79,60.87,167260.0,50.4548,50.5544,50.4548,50.5212,167260.0
2018-01-04 15:50:00,60.86,60.91,60.83,60.84,229617.0,50.5129,50.5544,50.488,50.4963,229617.0
2018-01-05 09:30:00,61.0,61.17,60.93,60.96,68207.0,50.6291,50.7702,50.571,50.5959,68207.0
2018-01-05 09:40:00,61.0,61.38,61.0,61.23,63146.0,50.6291,50.9444,50.6291,50.82,63146.0
2018-01-05 09:50:00,61.22,61.34,61.21,61.26,28557.0,50.8117,50.9113,50.8034,50.8449,28557.0
2018-01-05 10:00:00,61.27,61.31,61.15,61.19,29308.0,50.8532,50.8864,50.7536,50.7868,29308.0
2018-01-05 10:10:00,61.18,61.18,61.09,61.11,20586.0,50.7785,50.7785,50.7038,50.7204,20586.0
2018-01-05 10:20:00,61.11,61.18,61.1,61.1,34578.0,50.7204,50.7785,50.7121,50.7121,34578.0
2018-01-05 10:30:00,61.09,61.19,61.09,61.19,62722.0,50.7038,50.7868,50.7038,50.7868,62722.0
2018-01-05 10:40:00,61.19,61.19,61.08,61.14,42404.0,50.7868,50.7868,50.6955,50.7453,42404.0
2018-01-05 10:50:00,61.13,61.18,61.09,61.13,33678.0,50.737,50.7785,50.7038,50.737,33678.0
2018-01-05 11:00:00,61.12,61.16,61.04,61.05,21880.0,50.7287,50.7619,50.6623,50.6706,21880.0
2018-01-05 11:10:00,61.05,61.18,61.05,61.18,37941.0,50.6706,50.7785,50.6706,50.7785,37941.0
2018-01-05 11:20:00,61.19,61.27,61.16,61.21,59812.0,50.7868,50.8532,50.7619,50.8034,59812.0
2018-01-05 11:30:00,61.22,61.27,61.17,61.24,54264.0,50.8117,50.8532,50.7702,50.8283,54264.0
2018-01-05 11:40:00,61.26,61.31,61.25,61.3,34365.0,50.8449,50.8864,50.8366,50.8781,34365.0
2018-01-05 11:50:00,61.29,61.33,61.24,61.27,39785.0,50.8698,50.903,50.8283,50.8532,39785.0
2018-01-05 12:00:00,61.25,61.46,61.24,61.38,66909.0,50.8366,51.0108,50.8283,50.9444,66909.0
2018-01-05 12:10:00,61.38,61.46,61.36,61.4,32779.0,50.9444,51.0108,50.9279,50.961,32779.0
2018-01-05 12:20:00,61.41,61.47,61.4,61.41,41102.0,50.9693,51.0191,50.961,50.9693,41102.0
2018-01-05 12:30:00,61.4,61.46,61.35,61.39,33741.0,50.961,51.0108,50.9196,50.9527,33741.0
2018-01-05 12:40:00,61.4,61.41,61.34,61.37,32881.0,50.961,50.9693,50.9113,50.9361,32881.0
2018-01-05 12:50:00,61.38,61.39,61.31,61.35,26835.0,50.9444,50.9527,50.8864,50.9196,26835.0
2018-01-05 13:00:00,61.35,61.44,61.35,61.42,18276.0,50.9196,50.9942,50.9196,50.9776,18276.0
2018-01-05 13:10:00,61.42,61.43,61.37,61.39,19831.0,50.9776,50.9859,50.9361,50.9527,19831.0
2018-01-05 13:20:00,61.39,61.39,61.33,61.34,18903.0,50.9527,50.9527,50.903,50.9113,18903.0
2018-01-05 13:30:00,61.33,61.35,61.23,61.24,23032.0,50.903,50.9196,50.82,50.8283,23032.0
2018-01-05 13:40:00,61.23,61.26,61.18,61.18,26825.0,50.82,50.8449,50.7785,50.7785,26825.0
2018-01-05 13:50:00,61.19,61.21,61.15,61.19,19137.0,50.7868,50.8034,50.7536,50.7868,19137.0
2018-01-05 14:00:00,61.2,61.21,61.13,61.14,32140.0,50.7951,50.8034,50.737,50.7453,32140.0
2018-01-05 14:10:00,61.14,61.21,61.13,61.19,24778.0,50.7453,50.8034,50.737,50.7868,24778.0
2018-01-05 14:20:00,61.19,61.3,61.18,61.27,31401.0,50.7868,50.8781,50.7785,50.8532,31401.0
2018-01-05 14:30:00,61.28,61.37,61.27,61.35,57048.0,50.8615,50.9361,50.8532,50.9196,57048.0
2018-01-05 14:40:00,61.35,61.39,61.29,61.3,33759.0,50.9196,50.9527,50.8698,50.8781,33759.0
2018-01-05 14:50:00,61.3,61.32,61.27,61.29,34508.0,50.8781,50.8947,50.8532,50.8698,34508.0
2018-01-05 15:00:00,61.29,61.3,61.26,61.27,37669.0,50.8698,50.8781,50.8449,50.8532,37669.0
2018-01-05 15:10:00,61.26,61.28,61.23,61.28,42285.0,50.8449,50.8615,50.82,50.8615,42285.0
2018-01-05 15:20:00,61.27,61.3,61.24,61.28,54427.0,50.8532,50.8781,50.8283,50.8615,54427.0
2018-01-05 15:30:00,61.28,61.38,61.27,61.35,57868.0,50.8615,50.9444,50.8532,50.9196,57868.0
2018-01-05 15:40:00,61.34,61.46,61.31,61.44,123545.0,50.9113,51.0108,50.8864,50.9942,123545.0
2018-01-05 15:50:00,61.44,61.5,61.42,61.44,351469.0,50.9942,51.044,50.9776,50.9942,351469.0
2018-01-08 09:30:00,61.49,61.71,61.43,61.57,50481.0,51.0357,51.2183,50.9859,51.1021,50481.0
2018-01-08 09:40:00,61.61,61.75,61.6,61.71,29171.0,51.1353,51.2515,51.127,51.2183,29171.0
2018-01-08 09:50:00,61.72,61.78,61.65,61.73,24079.0,51.2266,51.2764,51.1685,51.2349,24079.0
2018-01-08 10:00:00,61.73,61.8,61.73,61.74,56379.0,51.2349,51.293,51.2349,51.2432,56379.0
2018-01-08 10:10:00,61.73,61.85,61.69,61.77,48256.0,51.2349,51.3345,51.2017,51.2681,48256.0
2018-01-08 10:20:00,61.76,61.82,61.75,61.82,22980.0,51.2598,51.3096,51.2515,51.3096,22980.0
2018-01-08 10:30:00,61.81,61.86,61.74,61.77,38065.0,51.3013,51.3428,51.2432,51.2681,38065.0
2018-01-08 10:40:00,61.74,61.77,61.63,61.66,28175.0,51.2432,51.2681,51.1519,51.1768,28175.0
2018-01-08 10:50:00,61.66,61.67,61.54,61.55,45921.0,51.1768,51.1851,51.0772,51.0855,45921.0
2018-01-08 11:00:00,61.54,61.56,61.39,61.42,36248.0,51.0772,51.0938,50.9527,50.9776,36248.0
2018-01-08 11:10:00,61.43,61.46,61.39,61.41,42624.0,50.9859,51.0108,50.9527,50.9693,42624.0
2018-01-08 11:20:00,61.43,61.43,61.28,61.28,27568.0,50.9859,50.9859,50.8615,50.8615,27568.0
2018-01-08 11:30:00,61.3,61.39,61.27,61.28,24310.0,50.8781,50.9527,50.8532,50.8615,24310.0
2018-01-08 11:40:00,61.28,61.29,61.25,61.25,14775.0,50.8615,50.8698,50.8366,50.8366,14775.0
2018-01-08 11:50:00,61.25,61.28,61.15,61.16,19210.0,50.8366,50.8615,50.7536,50.7619,19210.0
2018-01-08 12:00:00,61.16,61.18,61.1,61.16,16481.0,50.7619,50.7785,50.7121,50.7619,16481.0
2018-01-08 12:10:00,61.17,61.23,61.14,61.21,19499.0,50.7702,50.82,50.7453,50.8034,19499.0
2018-01-08 12:20:00,61.2,61.23,61.14,61.19,16138.0,50.7951,50.82,50.7453,50.7868,16138.0
2018-01-08 12:30:00,61.19,61.22,61.18,61.19,12525.0,50.7868,50.8117,50.7785,50.7868,12525.0
2018-01-08 12:40:00,61.19,61.26,61.19,61.25,13216.0,50.7868,50.8449,50.7868,50.8366,13216.0
2018-01-08 12:50:00,61.25,61.26,61.24,61.24,14602.0,50.8366,50.8449,50.8283,50.8283,14602.0
2018-01-08 13:00:00,61.23,61.27,61.22,61.26,10898.0,50.82,50.8532,50.8117,50.8449,10898.0
2018-01-08 13:10:00,61.26,61.35,61.2,61.33,37936.0,50.8449,50.9196,50.7951,50.903,37936.0
2018-01-08 13:20:00,61.33,61.38,61.28,61.28,23181.0,50.903,50.9444,50.8615,50.8615,23181.0
2018-01-08 13:30:00,61.3,61.33,61.29,61.32,14159.0,50.8781,50.903,50.8698,50.8947,14159.0
2018-01-08 13:40:00,61.32,61.35,61.3,61.34,14105.0,50.8947,50.9196,50.8781,50.9113,14105.0
2018-01-08 13:50:00,61.35,61.41,61.34,61.41,28579.0,50.9196,50.9693,50.9113,50.9693,28579.0
2018-01-08 14:00:00,61.41,61.41,61.35,61.37,25196.0,50.9693,50.9693,50.9196,50.9361,25196.0
2018-01-08 14:10:00,61.38,61.4,61.36,61.36,18354.0,50.9444,50.961,50.9279,50.9279,18354.0
2018-01-08 14:20:00,61.37,61.4,61.36,61.38,27918.0,50.9361,50.961,50.9279,50.9444,27918.0
2018-01-08 14:30:00,61.36,61.4,61.36,61.38,26918.0,50.9279,50.961,50.9279,50.9444,26918.0
2018-01-08 14:40:00,61.36,61.39,61.31,61.32,25896.0,50.9279,50.9527,50.8864,50.8947,25896.0
2018-01-08 14:50:00,61.33,61.43,61.32,61.42,26770.0,50.903,50.9859,50.8947,50.9776,26770.0
2018-01-08 15:00:00,61.43,61.48,61.41,61.48,27105.0,50.9859,51.0274,50.9693,51.0274,27105.0
2018-01-08 15:10:00,61.48,61.54,61.46,61.54,69701.0,51.0274,51.0772,51.0108,51.0772,69701.0
2018-01-08 15:20:00,61.53,61.59,61.52,61.59,67930.0,51.0689,51.1187,51.0606,51.1187,67930.0
2018-01-08 15:30:00,61.58,61.64,61.57,61.64,44172.0,51.1104,51.1602,51.1021,51.1602,44172.0
2018-01-08 15:40:00,61.63,61.67,61.62,61.65,78467.0,51.1519,51.1851,51.1436,51.1685,78467.0
2018-01-08 15:50:00,61.65,61.65,61.53,61.55,176361.0,51.1685,51.1685,51.0689,51.0855,176361.0
2018-01-09 09:30:00,61.63,61.85,61.54,61.76,55958.0,51.1519,51.3345,51.0772,51.2598,55958.0
2018-01-09 09:40:00,61.78,61.85,61.73,61.74,24992.0,51.2764,51.3345,51.2349,51.2432,24992.0
2018-01-09 09:50:00,61.73,61.75,61.52,61.53,25708.0,51.2349,51.2515,51.0606,51.0689,25708.0
2018-01-09 10:00:00,61.54,61.55,61.38,61.44,32060.0,51.0772,51.0855,50.9444,50.9942,32060.0
2018-01-09 10:10:00,61.44,61.48,61.41,61.48,24175.0,50.9942,51.0274,50.9693,51.0274,24175.0
2018-01-09 10:20:00,61.48,61.58,61.48,61.57,23272.0,51.0274,51.1104,51.0274,51.1021,23272.0
2018-01-09 10:30:00,61.57,61.61,61.5,61.5,73603.0,51.1021,51.1353,51.044,51.044,73603.0
2018-01-09 10:40:00,61.51,61.59,61.49,61.57,19258.0,51.0523,51.1187,51.0357,51.1021,19258.0
2018-01-09 10:50:00,61.57,61.74,61.55,61.7,33179.0,51.1021,51.2432,51.0855,51.21,33179.0
2018-01-09 11:00:00,61.7,61.71,61.64,61.65,24789.0,51.21,51.2183,51.1602,51.1685,24789.0
2018-01-09 11:10:00,61.66,61.87,61.65,61.85,40992.0,51.1768,51.3511,51.1685,51.3345,40992.0
2018-01-09 11:20:00,61.85,61.93,61.82,61.9,27446.0,51.3345,51.4009,51.3096,51.376,27446.0
2018-01-09 11:30:00,61.9,61.93,61.87,61.93,23297.0,51.376,51.4009,51.3511,51.4009,23297.0
2018-01-09 11:40:00,61.91,61.93,61.89,61.91,28318.0,51.3843,51.4009,51.3677,51.3843,28318.0
2018-01-09 11:50:00,61.92,61.93,61.89,61.91,17364.0,51.3926,51.4009,51.3677,51.3843,17364.0
2018-01-09 12:00:00,61.91,61.92,61.87,61.88,22562.0,51.3843,51.3926,51.3511,51.3594,22562.0
2018-01-09 12:10:00,61.87,61.88,61.79,61.79,10387.0,51.3511,51.3594,51.2847,51.2847,10387.0
2018-01-09 12:20:00,61.79,61.8,61.75,61.75,15034.0,51.2847,51.293,51.2515,51.2515,15034.0
2018-01-09 12:30:00,61.76,61.76,61.68,61.7,27118.0,51.2598,51.2598,51.1934,51.21,27118.0
2018-01-09 12:40:00,61.69,61.74,61.68,61.74,15479.0,51.2017,51.2432,51.1934,51.2432,15479.0
2018-01-09 12:50:00,61.73,61.75,61.68,61.69,18646.0,51.2349,51.2515,51.1934,51.2017,18646.0
2018-01-09 13:00:00,61.69,61.69,61.65,61.69,17096.0,51.2017,51.2017,51.1685,51.2017,17096.0
2018-01-09 13:10:00,61.69,61.7,61.65,61.65,20662.0,51.2017,51.21,51.1685,51.1685,20662.0
2018-01-09 13:20:00,61.65,61.7,61.65,61.68,18204.0,51.1685,51.21,51.1685,51.1934,18204.0
2018-01-09 13:30:00,61.69,61.71,61.64,61.66,23541.0,51.2017,51.2183,51.1602,51.1768,23541.0
2018-01-09 13:40:00,61.65,61.66,61.62,61.65,25459.0,51.1685,51.1768,51.1436,51.1685,25459.0
2018-01-09 13:50:00,61.64,61.69,61.64,61.68,14795.0,51.1602,51.2017,51.1602,51.1934,14795.0
2018-01-09 14:00:00,61.68,61.69,61.62,61.64,21890.0,51.1934,51.2017,51.1436,51.1602,21890.0
2018-01-09 14:10:00,61.65,61.7,61.64,61.7,46202.0,51.1685,51.21,51.1602,51.21,46202.0
2018-01-09 14:20:00,61.7,61.72,61.65,61.67,67082.0,51.21,51.2266,51.1685,51.1851,67082.0
2018-01-09 14:30:00,61.67,61.75,61.66,61.7,30823.0,51.1851,51.2515,51.1768,51.21,30823.0
2018-01-09 14:40:00,61.7,61.73,61.69,61.72,44908.0,51.21,51.2349,51.2017,51.2266,44908.0
2018-01-09 14:50:00,61.73,61.74,61.71,61.72,31987.0,51.2349,51.2432,51.2183,51.2266,31987.0
2018-01-09 15:00:00,61.73,61.73,61.64,61.65,34279.0,51.2349,51.2349,51.1602,51.1685,34279.0
2018-01-09 15:10:00,61.65,61.68,61.64,61.66,46272.0,51.1685,51.1934,51.1602,51.1768,46272.0
2018-01-09 15:20:00,61.66,61.66,61.54,61.54,36469.0,51.1768,51.1768,51.0772,51.0772,36469.0
2018-01-09 15:30:00,61.55,61.6,61.54,61.56,69678.0,51.0855,51.127,51.0772,51.0938,69678.0
2018-01-09 15:40:00,61.56,61.57,61.42,61.44,106698.0,51.0938,51.1021,50.9776,50.9942,106698.0
2018-01-09 15:50:00,61.43,61.47,61.36,61.39,212008.0,50.9859,51.0191,50.9279,50.9527,212008.0
2018-01-10 09:30:00,60.85,61.1,60.59,60.72,149395.0,50.5046,50.7121,50.2888,50.3967,149395.0
2018-01-10 09:40:00,60.73,60.74,60.43,60.45,33286.0,50.405,50.4133,50.156,50.1726,33286.0
2018-01-10 09:50:00,60.45,60.48,60.36,60.43,41838.0,50.1726,50.1975,50.0979,50.156,41838.0
2018-01-10 10:00:00,60.42,60.53,60.41,60.49,48948.0,50.1477,50.239,50.1394,50.2058,48948.0
2018-01-10 10:10:00,60.5,60.66,60.48,60.64,28591.0,50.2141,50.3469,50.1975,50.3303,28591.0
2018-01-10 10:20:00,60.64,60.96,60.64,60.93,274481.0,50.3303,50.5959,50.3303,50.571,274481.0
2018-01-10 10:30:00,60.94,61.07,60.92,61.05,46641.0,50.5793,50.6872,50.5627,50.6706,46641.0
2018-01-10 10:40:00,61.05,61.13,61.01,61.09,51565.0,50.6706,50.737,50.6374,50.7038,51565.0
2018-01-10 10:50:00,61.07,61.18,61.01,61.14,21450.0,50.6872,50.7785,50.6374,50.7453,21450.0
2018-01-10 11:00:00,61.14,61.25,61.14,61.16,57170.0,50.7453,50.8366,50.7453,50.7619,57170.0
2018-01-10 11:10:00,61.16,61.22,61.05,61.19,75541.0,50.7619,50.8117,50.6706,50.7868,75541.0
2018-01-10 11:20:00,61.21,61.43,61.2,61.32,99220.0,50.8034,50.9859,50.7951,50.8947,99220.0
2018-01-10 11:30:00,61.31,61.43,61.31,61.42,38366.0,50.8864,50.9859,50.8864,50.9776,38366.0
2018-01-10 11:40:00,61.42,61.45,61.39,61.43,27277.0,50.9776,51.0025,50.9527,50.9859,27277.0
2018-01-10 11:50:00,61.43,61.49,61.43,61.45,33227.0,50.9859,51.0357,50.9859,51.0025,33227.0
2018-01-10 12:00:00,61.44,61.45,61.36,61.43,31342.0,50.9942,51.0025,50.9279,50.9859,31342.0
2018-01-10 12:10:00,61.44,61.52,61.43,61.5,35068.0,50.9942,51.0606,50.9859,51.044,35068.0
2018-01-10 12:20:00,61.5,61.51,61.37,61.37,38838.0,51.044,51.0523,50.9361,50.9361,38838.0
2018-01-10 12:30:00,61.38,61.38,61.3,61.32,33947.0,50.9444,50.9444,50.8781,50.8947,33947.0
2018-01-10 12:40:00,61.33,61.37,61.32,61.37,28046.0,50.903,50.9361,50.8947,50.9361,28046.0
2018-01-10 12:50:00,61.37,61.42,61.36,61.39,22840.0,50.9361,50.9776,50.9279,50.9527,22840.0
2018-01-10 13:00:00,61.39,61.42,61.38,61.41,26076.0,50.9527,50.9776,50.9444,50.9693,26076.0
2018-01-10 13:10:00,61.41,61.41,61.3,61.31,33723.0,50.9693,50.9693,50.8781,50.8864,33723.0
2018-01-10 13:20:00,61.31,61.34,61.3,61.33,14565.0,50.8864,50.9113,50.8781,50.903,14565.0
2018-01-10 13:30:00,61.34,61.34,61.27,61.27,16727.0,50.9113,50.9113,50.8532,50.8532,16727.0
2018-01-10 13:40:00,61.26,61.34,61.26,61.33,23274.0,50.8449,50.9113,50.8449,50.903,23274.0
2018-01-10 13:50:00,61.31,61.33,61.28,61.28,17306.0,50.8864,50.903,50.8615,50.8615,17306.0
2018-01-10 14:00:00,61.29,61.31,61.21,61.24,20538.0,50.8698,50.8864,50.8034,50.8283,20538.0
2018-01-10 14:10:00,61.25,61.26,61.22,61.24,24088.0,50.8366,50.8449,50.8117,50.8283,24088.0
2018-01-10 14:20:00,61.25,61.28,61.23,61.23,24918.0,50.8366,50.8615,50.82,50.82,24918.0
2018-01-10 14:30:00,61.24,61.29,61.23,61.26,71151.0,50.8283,50.8698,50.82,50.8449,71151.0
2018-01-10 14:40:00,61.27,61.31,61.25,61.3,87411.0,50.8532,50.8864,50.8366,50.8781,87411.0
2018-01-10 14:50:00,61.3,61.35,61.29,61.3,31560.0,50.8781,50.9196,50.8698,50.8781,31560.0
2018-01-10 15:00:00,61.3,61.35,61.28,61.34,45652.0,50.8781,50.9196,50.8615,50.9113,45652.0
2018-01-10 15:10:00,61.34,61.35,61.31,61.32,27138.0,50.9113,50.9196,50.8864,50.8947,27138.0
2018-01-10 15:20:00,61.31,61.32,61.26,61.28,26490.0,50.8864,50.8947,50.8449,50.8615,26490.0
2018-01-10 15:30:00,61.28,61.35,61.28,61.34,80456.0,50.8615,50.9196,50.8615,50.9113,80456.0
2018-01-10 15:40:00,61.34,61.42,61.34,61.37,142245.0,50.9113,50.9776,50.9113,50.9361,142245.0
2018-01-10 15:50:00,61.38,61.42,61.33,61.35,175466.0,50.9444,50.9776,50.903,50.9196,175466.0
2018-01-11 09:30:00,61.41,61.49,61.22,61.32,69595.0,50.9693,51.0357,50.8117,50.8947,69595.0
2018-01-11 09:40:00,61.32,61.32,61.09,61.1,24986.0,50.8947,50.8947,50.7038,50.7121,24986.0
2018-01-11 09:50:00,61.1,61.26,61.07,61.23,16723.0,50.7121,50.8449,50.6872,50.82,16723.0
2018-01-11 10:00:00,61.2,61.21,61.13,61.13,14217.0,50.7951,50.8034,50.737,50.737,14217.0
2018-01-11 10:10:00,61.12,61.12,60.96,60.96,23196.0,50.7287,50.7287,50.5959,50.5959,23196.0
2018-01-11 10:20:00,60.97,60.97,60.72,60.72,33368.0,50.6042,50.6042,50.3967,50.3967,33368.0
2018-01-11 10:30:00,60.71,60.76,60.61,60.7,107048.0,50.3884,50.4299,50.3054,50.3801,107048.0
2018-01-11 10:40:00,60.7,60.89,60.7,60.85,16615.0,50.3801,50.5378,50.3801,50.5046,16615.0
2018-01-11 10:50:00,60.85,60.96,60.84,60.95,15772.0,50.5046,50.5959,50.4963,50.5876,15772.0
2018-01-11 11:00:00,60.94,60.95,60.85,60.85,17884.0,50.5793,50.5876,50.5046,50.5046,17884.0
2018-01-11 11:10:00,60.84,60.89,60.83,60.87,24880.0,50.4963,50.5378,50.488,50.5212,24880.0
2018-01-11 11:20:00,60.86,60.98,60.85,60.95,21767.0,50.5129,50.6125,50.5046,50.5876,21767.0
2018-01-11 11:30:00,60.94,60.94,60.86,60.9,19578.0,50.5793,50.5793,50.5129,50.5461,19578.0
2018-01-11 11:40:00,60.91,60.94,60.9,60.9,21488.0,50.5544,50.5793,50.5461,50.5461,21488.0
2018-01-11 11:50:00,60.91,60.92,60.88,60.9,10351.0,50.5544,50.5627,50.5295,50.5461,10351.0
2018-01-11 12:00:00,60.9,60.93,60.87,60.89,16384.0,50.5461,50.571,50.5212,50.5378,16384.0
2018-01-11 12:10:00,60.9,60.98,60.9,60.96,13977.0,50.5461,50.6125,50.5461,50.5959,13977.0
2018-01-11 12:20:00,60.96,60.98,60.93,60.95,12049.0,50.5959,50.6125,50.571,50.5876,12049.0
2018-01-11 12:30:00,60.96,61.02,60.95,61.0,14722.0,50.5959,50.6457,50.5876,50.6291,14722.0
2018-01-11 12:40:00,61.02,61.03,60.97,61.03,8995.0,50.6457,50.654,50.6042,50.654,8995.0
2018-01-11 12:50:00,61.06,61.16,61.04,61.07,14754.0,50.6789,50.7619,50.6623,50.6872,14754.0
2018-01-11 13:00:00,61.07,61.12,61.05,61.1,12018.0,50.6872,50.7287,50.6706,50.7121,12018.0
2018-01-11 13:10:00,61.1,61.13,61.04,61.09,12850.0,50.7121,50.737,50.6623,50.7038,12850.0
2018-01-11 13:20:00,61.1,61.13,61.08,61.11,14225.0,50.7121,50.737,50.6955,50.7204,14225.0
2018-01-11 13:30:00,61.11,61.13,61.05,61.13,9069.0,50.7204,50.737,50.6706,50.737,9069.0
2018-01-11 13:40:00,61.12,61.13,61.07,61.08,12542.0,50.7287,50.737,50.6872,50.6955,12542.0
2018-01-11 13:50:00,61.07,61.07,61.02,61.03,10277.0,50.6872,50.6872,50.6457,50.654,10277.0
2018-01-11 14:00:00,61.03,61.04,60.98,60.98,18863.0,50.654,50.6623,50.6125,50.6125,18863.0
2018-01-11 14:10:00,60.98,61.0,60.89,60.91,25311.0,50.6125,50.6291,50.5378,50.5544,25311.0
2018-01-11 14:20:00,60.91,60.93,60.86,60.89,18570.0,50.5544,50.571,50.5129,50.5378,18570.0
2018-01-11 14:30:00,60.89,60.93,60.88,60.91,56016.0,50.5378,50.571,50.5295,50.5544,56016.0
2018-01-11 14:40:00,60.91,60.92,60.87,60.92,23626.0,50.5544,50.5627,50.5212,50.5627,23626.0
2018-01-11 14:50:00,60.93,60.99,60.92,60.96,15494.0,50.571,50.6208,50.5627,50.5959,15494.0
2018-01-11 15:00:00,60.96,61.05,60.95,61.03,25398.0,50.5959,50.6706,50.5876,50.654,25398.0
2018-01-11 15:10:00,61.03,61.06,61.01,61.05,25946.0,50.654,50.6789,50.6374,50.6706,25946.0
2018-01-11 15:20:00,61.04,61.12,61.03,61.09,32483.0,50.6623,50.7287,50.654,50.7038,32483.0
2018-01-11 15:30:00,61.09,61.11,61.05,61.1,38244.0,50.7038,50.7204,50.6706,50.7121,38244.0
2018-01-11 15:40:00,61.1,61.14,61.09,61.12,63045.0,50.7121,50.7453,50.7038,50.7287,63045.0
2018-01-11 15:50:00,61.12,61.24,61.12,61.22,222518.0,50.7287,50.8283,50.7287,50.8117,222518.0
2018-01-12 09:30:00,61.39,61.48,61.19,61.24,36939.0,50.9527,51.0274,50.7868,50.8283,36939.0
2018-01-12 09:40:00,61.22,61.38,61.22,61.35,22200.0,50.8117,50.9444,50.8117,50.9196,22200.0
2018-01-12 09:50:00,61.37,61.48,61.34,61.47,28957.0,50.9361,51.0274,50.9113,51.0191,28957.0
2018-01-12 10:00:00,61.46,61.61,61.43,61.46,25466.0,51.0108,51.1353,50.9859,51.0108,25466.0
2018-01-12 10:10:00,61.47,61.87,61.45,61.87,788461.0,51.0191,51.3511,51.0025,51.3511,788461.0
2018-01-12 10:20:00,61.84,61.92,61.56,61.65,54936.0,51.3262,51.3926,51.0938,51.1685,54936.0
2018-01-12 10:30:00,61.67,61.68,61.58,61.58,29620.0,51.1851,51.1934,51.1104,51.1104,29620.0
2018-01-12 10:40:00,61.59,61.59,61.36,61.54,53954.0,51.1187,51.1187,50.9279,51.0772,53954.0
2018-01-12 10:50:00,61.55,61.64,61.46,61.47,28240.0,51.0855,51.1602,51.0108,51.0191,28240.0
2018-01-12 11:00:00,61.45,61.47,61.3,61.3,20411.0,51.0025,51.0191,50.8781,50.8781,20411.0
2018-01-12 11:10:00,61.29,61.29,61.19,61.26,23034.0,50.8698,50.8698,50.7868,50.8449,23034.0
2018-01-12 11:20:00,61.27,61.32,61.24,61.27,16541.0,50.8532,50.8947,50.8283,50.8532,16541.0
2018-01-12 11:30:00,61.27,61.3,61.22,61.25,20961.0,50.8532,50.8781,50.8117,50.8366,20961.0
2018-01-12 11:40:00,61.25,61.25,61.16,61.2,15154.0,50.8366,50.8366,50.7619,50.7951,15154.0
2018-01-12 11:50:00,61.22,61.26,61.22,61.23,15500.0,50.8117,50.8449,50.8117,50.82,15500.0
2018-01-12 12:00:00,61.23,61.32,61.22,61.23,32124.0,50.82,50.8947,50.8117,50.82,32124.0
2018-01-12 12:10:00,61.23,61.26,61.21,61.22,15055.0,50.82,50.8449,50.8034,50.8117,15055.0
2018-01-12 12:20:00,61.22,61.26,61.18,61.19,20222.0,50.8117,50.8449,50.7785,50.7868,20222.0
2018-01-12 12:30:00,61.19,61.23,61.14,61.14,25687.0,50.7868,50.82,50.7453,50.7453,25687.0
2018-01-12 12:40:00,61.14,61.17,61.09,61.15,26663.0,50.7453,50.7702,50.7038,50.7536,26663.0
2018-01-12 12:50:00,61.16,61.24,61.16,61.21,12359.0,50.7619,50.8283,50.7619,50.8034,12359.0
2018-01-12 13:00:00,61.22,61.22,61.17,61.17,16657.0,50.8117,50.8117,50.7702,50.7702,16657.0
2018-01-12 13:10:00,61.18,61.22,61.16,61.21,22480.0,50.7785,50.8117,50.7619,50.8034,22480.0
2018-01-12 13:20:00,61.21,61.24,61.18,61.21,17580.0,50.8034,50.8283,50.7785,50.8034,17580.0
2018-01-12 13:30:00,61.21,61.22,61.2,61.2,13201.0,50.8034,50.8117,50.7951,50.7951,13201.0
2018-01-12 13:40:00,61.21,61.21,61.16,61.21,19976.0,50.8034,50.8034,50.7619,50.8034,19976.0
2018-01-12 13:50:00,61.21,61.25,61.21,61.22,11048.0,50.8034,50.8366,50.8034,50.8117,11048.0
2018-01-12 14:00:00,61.23,61.29,61.22,61.23,25226.0,50.82,50.8698,50.8117,50.82,25226.0
2018-01-12 14:10:00,61.24,61.3,61.23,61.28,25987.0,50.8283,50.8781,50.82,50.8615,25987.0
2018-01-12 14:20:00,61.29,61.34,61.29,61.33,21162.0,50.8698,50.9113,50.8698,50.903,21162.0
2018-01-12 14:30:00,61.34,61.37,61.32,61.36,37776.0,50.9113,50.9361,50.8947,50.9279,37776.0
2018-01-12 14:40:00,61.35,61.37,61.31,61.34,32769.0,50.9196,50.9361,50.8864,50.9113,32769.0
2018-01-12 14:50:00,61.34,61.34,61.3,61.33,27318.0,50.9113,50.9113,50.8781,50.903,27318.0
2018-01-12 15:00:00,61.33,61.4,61.33,61.35,37399.0,50.903,50.961,50.903,50.9196,37399.0
2018-01-12 15:10:00,61.36,61.43,61.34,61.42,65400.0,50.9279,50.9859,50.9113,50.9776,65400.0
2018-01-12 15:20:00,61.42,61.52,61.42,61.49,77723.0,50.9776,51.0606,50.9776,51.0357,77723.0
2018-01-12 15:30:00,61.5,61.52,61.33,61.35,54114.0,51.044,51.0606,50.903,50.9196,54114.0
2018-01-12 15:40:00,61.36,61.41,61.28,61.4,69363.0,50.9279,50.9693,50.8615,50.961,69363.0
2018-01-12 15:50:00,61.4,61.41,61.3,61.38,222248.0,50.961,50.9693,50.8781,50.9444,222248.0
2018-01-16 09:30:00,61.9,62.11,61.75,61.76,126683.0,51.376,51.5503,51.2515,51.2598,126683.0
2018-01-16 09:40:00,61.8,61.97,61.61,61.94,63670.0,51.293,51.4341,51.1353,51.4092,63670.0
2018-01-16 09:50:00,61.92,61.95,61.8,61.81,20067.0,51.3926,51.4175,51.293,51.3013,20067.0
2018-01-16 10:00:00,61.8,61.86,61.7,61.72,62835.0,51.293,51.3428,51.21,51.2266,62835.0
2018-01-16 10:10:00,61.73,61.88,61.72,61.88,29851.0,51.2349,51.3594,51.2266,51.3594,29851.0
2018-01-16 10:20:00,61.87,61.92,61.82,61.92,30704.0,51.3511,51.3926,51.3096,51.3926,30704.0
2018-01-16 10:30:00,61.91,61.92,61.8,61.82,41701.0,51.3843,51.3926,51.293,51.3096,41701.0
2018-01-16 10:40:00,61.82,61.82,61.72,61.8,40273.0,51.3096,51.3096,51.2266,51.293,40273.0
2018-01-16 10:50:00,61.8,61.84,61.69,61.72,22808.0,51.293,51.3262,51.2017,51.2266,22808.0
2018-01-16 11:00:00,61.71,61.72,61.66,61.67,38722.0,51.2183,51.2266,51.1768,51.1851,38722.0
2018-01-16 11:10:00,61.67,61.72,61.63,61.68,32848.0,51.1851,51.2266,51.1519,51.1934,32848.0
2018-01-16 11:20:00,61.7,61.86,61.68,61.86,31220.0,51.21,51.3428,51.1934,51.3428,31220.0
2018-01-16 11:30:00,61.86,61.93,61.81,61.93,40905.0,51.3428,51.4009,51.3013,51.4009,40905.0
2018-01-16 11:40:00,61.92,61.97,61.89,61.97,37692.0,51.3926,51.4341,51.3677,51.4341,37692.0
2018-01-16 11:50:00,61.97,61.97,61.89,61.96,22409.0,51.4341,51.4341,51.3677,51.4258,22409.0
2018-01-16 12:00:00,61.96,62.02,61.94,62.0,15910.0,51.4258,51.4756,51.4092,51.459,15910.0
2018-01-16 12:10:00,62.0,62.06,62.0,62.04,16525.0,51.459,51.5088,51.459,51.4922,16525.0
2018-01-16 12:20:00,62.03,62.06,61.99,62.05,15450.0,51.4839,51.5088,51.4507,51.5005,15450.0
2018-01-16 12:30:00,62.06,62.07,61.98,62.04,19467.0,51.5088,51.5171,51.4424,51.4922,19467.0
2018-01-16 12:40:00,62.05,62.07,62.01,62.05,19873.0,51.5005,51.5171,51.4673,51.5005,19873.0
2018-01-16 12:50:00,62.04,62.13,62.04,62.09,41065.0,51.4922,51.5669,51.4922,51.5337,41065.0
2018-01-16 13:00:00,62.09,62.18,62.08,62.18,22070.0,51.5337,51.6084,51.5254,51.6084,22070.0
2018-01-16 13:10:00,62.18,62.21,62.15,62.2,19328.0,51.6084,51.6333,51.5835,51.625,19328.0
2018-01-16 13:20:00,62.2,62.2,62.13,62.17,22734.0,51.625,51.625,51.5669,51.6001,22734.0
2018-01-16 13:30:00,62.18,62.18,62.0,62.07,23197.0,51.6084,51.6084,51.459,51.5171,23197.0
2018-01-16 13:40:00,62.07,62.07,62.01,62.03,21978.0,51.5171,51.5171,51.4673,51.4839,21978.0
2018-01-16 13:50:00,62.03,62.03,61.95,61.96,25294.0,51.4839,51.4839,51.4175,51.4258,25294.0
2018-01-16 14:00:00,61.97,61.98,61.89,61.93,22598.0,51.4341,51.4424,51.3677,51.4009,22598.0
2018-01-16 14:10:00,61.92,61.95,61.78,61.84,27956.0,51.3926,51.4175,51.2764,51.3262,27956.0
2018-01-16 14:20:00,61.84,61.9,61.8,61.87,31769.0,51.3262,51.376,51.293,51.3511,31769.0
2018-01-16 14:30:00,61.86,61.87,61.81,61.81,39604.0,51.3428,51.3511,51.3013,51.3013,39604.0
2018-01-16 14:40:00,61.8,61.81,61.68,61.74,35909.0,51.293,51.3013,51.1934,51.2432,35909.0
2018-01-16 14:50:00,61.76,61.82,61.76,61.81,31729.0,51.2598,51.3096,51.2598,51.3013,31729.0
2018-01-16 15:00:00,61.81,61.94,61.81,61.94,32738.0,51.3013,51.4092,51.3013,51.4092,32738.0
2018-01-16 15:10:00,61.94,61.97,61.86,61.9,26479.0,51.4092,51.4341,51.3428,51.376,26479.0
2018-01-16 15:20:00,61.89,61.95,61.86,61.95,36024.0,51.3677,51.4175,51.3428,51.4175,36024.0
2018-01-16 15:30:00,61.95,61.95,61.84,61.88,59942.0,51.4175,51.4175,51.3262,51.3594,59942.0
2018-01-16 15:40:00,61.88,61.9,61.8,61.83,74059.0,51.3594,51.376,51.293,51.3179,74059.0
2018-01-16 15:50:00,61.84,61.84,61.67,61.72,222090.0,51.3262,51.3262,51.1851,51.2266,222090.0
2018-01-17 09:30:00,62.08,62.3,61.87,62.22,126897.0,51.5254,51.708,51.3511,51.6416,126897.0
2018-01-17 09:40:00,62.21,62.3,62.13,62.26,82251.0,51.6333,51.708,51.5669,51.6748,82251.0
2018-01-17 09:50:00,62.25,62.46,62.22,62.34,34838.0,51.6665,51.8408,51.6416,51.7412,34838.0
2018-01-17 10:00:00,62.35,62.36,62.11,62.11,26649.0,51.7495,51.7578,51.5503,51.5503,26649.0
2018-01-17 10:10:00,62.11,62.17,62.04,62.08,28743.0,51.5503,51.6001,51.4922,51.5254,28743.0
2018-01-17 10:20:00,62.08,62.13,62.03,62.09,18983.0,51.5254,51.5669,51.4839,51.5337,18983.0
2018-01-17 10:30:00,62.09,62.1,62.05,62.07,13159.0,51.5337,51.542,51.5005,51.5171,13159.0
2018-01-17 10:40:00,62.06,62.15,62.05,62.15,13918.0,51.5088,51.5835,51.5005,51.5835,13918.0
2018-01-17 10:50:00,62.15,62.25,62.11,62.24,19359.0,51.5835,51.6665,51.5503,51.6582,19359.0
2018-01-17 11:00:00,62.24,62.25,62.16,62.23,21734.0,51.6582,51.6665,51.5918,51.6499,21734.0
2018-01-17 11:10:00,62.25,62.32,62.24,62.28,12437.0,51.6665,51.7246,51.6582,51.6914,12437.0
2018-01-17 11:20:00,62.28,62.29,62.23,62.24,13330.0,51.6914,51.6997,51.6499,51.6582,13330.0
2018-01-17 11:30:00,62.25,62.26,62.18,62.19,38822.0,51.6665,51.6748,51.6084,51.6167,38822.0
2018-01-17 11:40:00,62.19,62.25,62.18,62.23,18974.0,51.6167,51.6665,51.6084,51.6499,18974.0
2018-01-17 11:50:00,62.24,62.29,62.22,62.25,24638.0,51.6582,51.6997,51.6416,51.6665,24638.0
2018-01-17 12:00:00,62.25,62.36,62.25,62.35,20711.0,51.6665,51.7578,51.6665,51.7495,20711.0
2018-01-17 12:10:00,62.36,62.37,62.33,62.35,21402.0,51.7578,51.7661,51.7329,51.7495,21402.0
2018-01-17 12:20:00,62.36,62.58,62.35,62.51,65110.0,51.7578,51.9404,51.7495,51.8823,65110.0
2018-01-17 12:30:00,62.5,62.5,62.44,62.48,28096.0,51.874,51.874,51.8242,51.8574,28096.0
2018-01-17 12:40:00,62.49,62.5,62.45,62.46,23502.0,51.8657,51.874,51.8325,51.8408,23502.0
2018-01-17 12:50:00,62.46,62.51,62.45,62.51,18298.0,51.8408,51.8823,51.8325,51.8823,18298.0
2018-01-17 13:00:00,62.49,62.5,62.47,62.49,16860.0,51.8657,51.874,51.8491,51.8657,16860.0
2018-01-17 13:10:00,62.48,62.49,62.38,62.38,16169.0,51.8574,51.8657,51.7744,51.7744,16169.0
2018-01-17 13:20:00,62.39,62.43,62.35,62.41,14940.0,51.7827,51.8159,51.7495,51.7993,14940.0
2018-01-17 13:30:00,62.41,62.44,62.4,62.44,10328.0,51.7993,51.8242,51.791,51.8242,10328.0
2018-01-17 13:40:00,62.43,62.51,62.43,62.51,26853.0,51.8159,51.8823,51.8159,51.8823,26853.0
2018-01-17 13:50:00,62.51,62.51,62.47,62.49,40275.0,51.8823,51.8823,51.8491,51.8657,40275.0
2018-01-17 14:00:00,62.49,62.51,62.43,62.46,26619.0,51.8657,51.8823,51.8159,51.8408,26619.0
2018-01-17 14:10:00,62.45,62.5,62.44,62.49,25637.0,51.8325,51.874,51.8242,51.8657,25637.0
2018-01-17 14:20:00,62.5,62.51,62.41,62.41,31090.0,51.874,51.8823,51.7993,51.7993,31090.0
2018-01-17 14:30:00,62.39,62.41,62.35,62.35,16711.0,51.7827,51.7993,51.7495,51.7495,16711.0
2018-01-17 14:40:00,62.36,62.48,62.35,62.46,39163.0,51.7578,51.8574,51.7495,51.8408,39163.0
2018-01-17 14:50:00,62.44,62.52,62.43,62.51,42941.0,51.8242,51.8906,51.8159,51.8823,42941.0
2018-01-17 15:00:00,62.51,62.52,62.44,62.45,22601.0,51.8823,51.8906,51.8242,51.8325,22601.0
2018-01-17 15:10:00,62.44,62.46,62.34,62.36,25152.0,51.8242,51.8408,51.7412,51.7578,25152.0
2018-01-17 15:20:00,62.34,62.34,62.25,62.25,43352.0,51.7412,51.7412,51.6665,51.6665,43352.0
2018-01-17 15:30:00,62.25,62.26,62.17,62.25,61032.0,51.6665,51.6748,51.6001,51.6665,61032.0
2018-01-17 15:40:00,62.26,62.3,62.2,62.2,90186.0,51.6748,51.708,51.625,51.625,90186.0
2018-01-17 15:50:00,62.21,62.23,62.13,62.21,187361.0,51.6333,51.6499,51.5669,51.6333,187361.0
2018-01-18 09:30:00,62.25,62.45,62.03,62.44,45370.0,51.6665,51.8325,51.4839,51.8242,45370.0
2018-01-18 09:40:00,62.44,62.45,62.24,62.32,41049.0,51.8242,51.8325,51.6582,51.7246,41049.0
2018-01-18 09:50:00,62.31,62.44,62.31,62.39,11786.0,51.7163,51.8242,51.7163,51.7827,11786.0
2018-01-18 10:00:00,62.38,62.38,62.28,62.28,17947.0,51.7744,51.7744,51.6914,51.6914,17947.0
2018-01-18 10:10:00,62.29,62.29,62.2,62.2,16522.0,51.6997,51.6997,51.625,51.625,16522.0
2018-01-18 10:20:00,62.21,62.21,62.12,62.18,14527.0,51.6333,51.6333,51.5586,51.6084,14527.0
2018-01-18 10:30:00,62.18,62.36,62.18,62.35,26016.0,51.6084,51.7578,51.6084,51.7495,26016.0
2018-01-18 10:40:00,62.33,62.45,62.3,62.38,37988.0,51.7329,51.8325,51.708,51.7744,37988.0
2018-01-18 10:50:00,62.37,62.45,62.34,62.42,29738.0,51.7661,51.8325,51.7412,51.8076,29738.0
2018-01-18 11:00:00,62.42,62.45,62.33,62.35,22629.0,51.8076,51.8325,51.7329,51.7495,22629.0
2018-01-18 11:10:00,62.35,62.4,62.33,62.39,32301.0,51.7495,51.791,51.7329,51.7827,32301.0
2018-01-18 11:20:00,62.39,62.39,62.28,62.33,41766.0,51.7827,51.7827,51.6914,51.7329,41766.0
2018-01-18 11:30:00,62.32,62.33,62.25,62.25,25783.0,51.7246,51.7329,51.6665,51.6665,25783.0
2018-01-18 11:40:00,62.25,62.34,62.25,62.32,31110.0,51.6665,51.7412,51.6665,51.7246,31110.0
2018-01-18 11:50:00,62.33,62.39,62.26,62.26,22854.0,51.7329,51.7827,51.6748,51.6748,22854.0
2018-01-18 12:00:00,62.28,62.35,62.26,62.3,14002.0,51.6914,51.7495,51.6748,51.708,14002.0
2018-01-18 12:10:00,62.3,62.37,62.3,62.33,10879.0,51.708,51.7661,51.708,51.7329,10879.0
2018-01-18 12:20:00,62.34,62.36,62.31,62.32,13100.0,51.7412,51.7578,51.7163,51.7246,13100.0
2018-01-18 12:30:00,62.33,62.4,62.32,62.39,12592.0,51.7329,51.791,51.7246,51.7827,12592.0
2018-01-18 12:40:00,62.4,62.42,62.38,62.41,10592.0,51.791,51.8076,51.7744,51.7993,10592.0
2018-01-18 12:50:00,62.41,62.41,62.32,62.34,47353.0,51.7993,51.7993,51.7246,51.7412,47353.0
2018-01-18 13:00:00,62.34,62.35,62.25,62.32,13646.0,51.7412,51.7495,51.6665,51.7246,13646.0
2018-01-18 13:10:00,62.33,62.35,62.3,62.3,9486.0,51.7329,51.7495,51.708,51.708,9486.0
2018-01-18 13:20:00,62.31,62.32,62.23,62.26,12291.0,51.7163,51.7246,51.6499,51.6748,12291.0
2018-01-18 13:30:00,62.26,62.28,62.25,62.26,11971.0,51.6748,51.6914,51.6665,51.6748,11971.0
2018-01-18 13:40:00,62.26,62.3,62.26,62.29,18611.0,51.6748,51.708,51.6748,51.6997,18611.0
2018-01-18 13:50:00,62.29,62.35,62.25,62.33,15758.0,51.6997,51.7495,51.6665,51.7329,15758.0
2018-01-18 14:00:00,62.33,62.36,62.32,62.34,26060.0,51.7329,51.7578,51.7246,51.7412,26060.0
2018-01-18 14:10:00,62.33,62.39,62.32,62.36,22781.0,51.7329,51.7827,51.7246,51.7578,22781.0
2018-01-18 14:20:00,62.36,62.39,62.35,62.38,16552.0,51.7578,51.7827,51.7495,51.7744,16552.0
2018-01-18 14:30:00,62.39,62.48,62.39,62.47,27231.0,51.7827,51.8574,51.7827,51.8491,27231.0
2018-01-18 14:40:00,62.48,62.49,62.43,62.44,23077.0,51.8574,51.8657,51.8159,51.8242,23077.0
2018-01-18 14:50:00,62.44,62.5,62.43,62.48,14391.0,51.8242,51.874,51.8159,51.8574,14391.0
2018-01-18 15:00:00,62.49,62.49,62.43,62.43,23423.0,51.8657,51.8657,51.8159,51.8159,23423.0
2018-01-18 15:10:00,62.44,62.47,62.42,62.42,17540.0,51.8242,51.8491,51.8076,51.8076,17540.0
2018-01-18 15:20:00,62.43,62.44,62.35,62.37,29277.0,51.8159,51.8242,51.7495,51.7661,29277.0
2018-01-18 15:30:00,62.36,62.37,62.27,62.28,55382.0,51.7578,51.7661,51.6831,51.6914,55382.0
2018-01-18 15:40:00,62.28,62.29,62.19,62.2,87288.0,51.6914,51.6997,51.6167,51.625,87288.0
2018-01-18 15:50:00,62.2,62.26,62.18,62.22,168012.0,51.625,51.6748,51.6084,51.6416,168012.0
2018-01-19 09:30:00,62.52,62.7,62.41,62.46,310016.0,51.8906,52.04,51.7993,51.8408,310016.0
2018-01-19 09:40:00,62.51,62.67,62.51,62.63,27920.0,51.8823,52.0151,51.8823,51.9819,27920.0
2018-01-19 09:50:00,62.62,62.77,62.54,62.72,46010.0,51.9736,52.0981,51.9072,52.0566,46010.0
2018-01-19 10:00:00,62.7,62.86,62.7,62.86,34443.0,52.04,52.1728,52.04,52.1728,34443.0
2018-01-19 10:10:00,62.86,62.89,62.76,62.86,27800.0,52.1728,52.1977,52.0898,52.1728,27800.0
2018-01-19 10:20:00,62.85,63.08,62.82,63.07,38775.0,52.1645,52.3554,52.1396,52.3471,38775.0
2018-01-19 10:30:00,63.07,63.07,62.85,62.94,39815.0,52.3471,52.3471,52.1645,52.2392,39815.0
2018-01-19 10:40:00,62.94,63.04,62.92,63.01,42173.0,52.2392,52.3222,52.2226,52.2973,42173.0
2018-01-19 10:50:00,63.01,63.07,62.91,63.06,29580.0,52.2973,52.3471,52.2143,52.3388,29580.0
2018-01-19 11:00:00,63.06,63.21,63.05,63.14,83983.0,52.3388,52.4633,52.3305,52.4052,83983.0
2018-01-19 11:10:00,63.15,63.21,63.0,63.03,90340.0,52.4135,52.4633,52.289,52.3139,90340.0
2018-01-19 11:20:00,63.04,63.17,63.04,63.15,27706.0,52.3222,52.4301,52.3222,52.4135,27706.0
2018-01-19 11:30:00,63.15,63.22,63.15,63.21,22661.0,52.4135,52.4716,52.4135,52.4633,22661.0
2018-01-19 11:40:00,63.21,63.23,63.15,63.17,18384.0,52.4633,52.4799,52.4135,52.4301,18384.0
2018-01-19 11:50:00,63.17,63.24,63.16,63.18,47898.0,52.4301,52.4882,52.4218,52.4384,47898.0
2018-01-19 12:00:00,63.17,63.18,63.05,63.06,28441.0,52.4301,52.4384,52.3305,52.3388,28441.0
2018-01-19 12:10:00,63.07,63.08,62.99,63.0,29655.0,52.3471,52.3554,52.2807,52.289,29655.0
2018-01-19 12:20:00,63.01,63.04,62.99,63.04,19761.0,52.2973,52.3222,52.2807,52.3222,19761.0
2018-01-19 12:30:00,63.04,63.04,63.0,63.02,22280.0,52.3222,52.3222,52.289,52.3056,22280.0
2018-01-19 12:40:00,63.02,63.06,63.01,63.06,18040.0,52.3056,52.3388,52.2973,52.3388,18040.0
2018-01-19 12:50:00,63.07,63.1,63.04,63.1,22676.0,52.3471,52.372,52.3222,52.372,22676.0
2018-01-19 13:00:00,63.1,63.15,63.09,63.14,17738.0,52.372,52.4135,52.3637,52.4052,17738.0
2018-01-19 13:10:00,63.13,63.2,63.13,63.2,19667.0,52.3969,52.455,52.3969,52.455,19667.0
2018-01-19 13:20:00,63.2,63.21,63.17,63.18,14263.0,52.455,52.4633,52.4301,52.4384,14263.0
2018-01-19 13:30:00,63.18,63.22,63.17,63.21,33228.0,52.4384,52.4716,52.4301,52.4633,33228.0
2018-01-19 13:40:00,63.2,63.22,63.16,63.17,10634.0,52.455,52.4716,52.4218,52.4301,10634.0
2018-01-19 13:50:00,63.17,63.21,63.16,63.17,12999.0,52.4301,52.4633,52.4218,52.4301,12999.0
2018-01-19 14:00:00,63.17,63.2,63.17,63.18,13313.0,52.4301,52.455,52.4301,52.4384,13313.0
2018-01-19 14:10:00,63.18,63.22,63.15,63.22,20880.0,52.4384,52.4716,52.4135,52.4716,20880.0
2018-01-19 14:20:00,63.22,63.25,63.21,63.24,25495.0,52.4716,52.4965,52.4633,52.4882,25495.0
2018-01-19 14:30:00,63.25,63.28,63.23,63.28,17736.0,52.4965,52.5214,52.4799,52.5214,17736.0
2018-01-19 14:40:00,63.28,63.28,63.24,63.27,17088.0,52.5214,52.5214,52.4882,52.5131,17088.0
2018-01-19 14:50:00,63.27,63.28,63.21,63.22,22623.0,52.5131,52.5214,52.4633,52.4716,22623.0
2018-01-19 15:00:00,63.2,63.21,63.09,63.1,28767.0,52.455,52.4633,52.3637,52.372,28767.0
2018-01-19 15:10:00,63.11,63.13,63.08,63.1,24941.0,52.3803,52.3969,52.3554,52.372,24941.0
2018-01-19 15:20:00,63.1,63.2,63.1,63.2,31592.0,52.372,52.455,52.372,52.455,31592.0
2018-01-19 15:30:00,63.2,63.25,63.2,63.25,40473.0,52.455,52.4965,52.455,52.4965,40473.0
2018-01-19 15:40:00,63.25,63.3,63.23,63.26,72194.0,52.4965,52.538,52.4799,52.5048,72194.0
2018-01-19 15:50:00,63.26,63.28,63.18,63.22,258527.0,52.5048,52.5214,52.4384,52.4716,258527.0
2018-01-22 09:30:00,63.17,63.38,63.13,63.33,41466.0,52.4301,52.6044,52.3969,52.5629,41466.0
2018-01-22 09:40:00,63.33,63.51,63.3,63.5,37243.0,52.5629,52.7123,52.538,52.704,37243.0
2018-01-22 09:50:00,63.5,63.65,63.48,63.49,28760.0,52.704,52.8285,52.6874,52.6957,28760.0
2018-01-22 10:00:00,63.47,63.51,63.4,63.43,27881.0,52.6791,52.7123,52.621,52.6459,27881.0
2018-01-22 10:10:00,63.43,63.47,63.4,63.47,26869.0,52.6459,52.6791,52.621,52.6791,26869.0
2018-01-22 10:20:00,63.47,63.49,63.41,63.46,23811.0,52.6791,52.6957,52.6293,52.6708,23811.0
2018-01-22 10:30:00,63.47,63.47,63.29,63.31,21875.0,52.6791,52.6791,52.5297,52.5463,21875.0
2018-01-22 10:40:00,63.31,63.39,63.31,63.36,21523.0,52.5463,52.6127,52.5463,52.5878,21523.0
2018-01-22 10:50:00,63.37,63.38,63.32,63.32,23080.0,52.5961,52.6044,52.5546,52.5546,23080.0
2018-01-22 11:00:00,63.31,63.37,63.3,63.34,15754.0,52.5463,52.5961,52.538,52.5712,15754.0
2018-01-22 11:10:00,63.35,63.42,63.33,63.41,25873.0,52.5795,52.6376,52.5629,52.6293,25873.0
2018-01-22 11:20:00,63.4,63.4,63.26,63.26,25951.0,52.621,52.621,52.5048,52.5048,25951.0
2018-01-22 11:30:00,63.25,63.26,63.18,63.23,30471.0,52.4965,52.5048,52.4384,52.4799,30471.0
2018-01-22 11:40:00,63.23,63.23,63.13,63.14,31902.0,52.4799,52.4799,52.3969,52.4052,31902.0
2018-01-22 11:50:00,63.14,63.15,63.11,63.15,26589.0,52.4052,52.4135,52.3803,52.4135,26589.0
2018-01-22 12:00:00,63.15,63.17,63.1,63.17,28890.0,52.4135,52.4301,52.372,52.4301,28890.0
2018-01-22 12:10:00,63.17,63.28,63.16,63.26,24879.0,52.4301,52.5214,52.4218,52.5048,24879.0
2018-01-22 12:20:00,63.26,63.34,63.25,63.33,14490.0,52.5048,52.5712,52.4965,52.5629,14490.0
2018-01-22 12:30:00,63.32,63.36,63.28,63.35,10987.0,52.5546,52.5878,52.5214,52.5795,10987.0
2018-01-22 12:40:00,63.35,63.39,63.35,63.37,10705.0,52.5795,52.6127,52.5795,52.5961,10705.0
2018-01-22 12:50:00,63.38,63.43,63.36,63.36,8347.0,52.6044,52.6459,52.5878,52.5878,8347.0
2018-01-22 13:00:00,63.36,63.38,63.32,63.37,17039.0,52.5878,52.6044,52.5546,52.5961,17039.0
2018-01-22 13:10:00,63.38,63.45,63.38,63.45,10997.0,52.6044,52.6625,52.6044,52.6625,10997.0
2018-01-22 13:20:00,63.44,63.45,63.42,63.42,13753.0,52.6542,52.6625,52.6376,52.6376,13753.0
2018-01-22 13:30:00,63.43,63.56,63.43,63.55,41581.0,52.6459,52.7538,52.6459,52.7455,41581.0
2018-01-22 13:40:00,63.54,63.55,63.48,63.49,15450.0,52.7372,52.7455,52.6874,52.6957,15450.0
2018-01-22 13:50:00,63.49,63.51,63.45,63.49,10462.0,52.6957,52.7123,52.6625,52.6957,10462.0
2018-01-22 14:00:00,63.5,63.5,63.45,63.46,16417.0,52.704,52.704,52.6625,52.6708,16417.0
2018-01-22 14:10:00,63.47,63.51,63.46,63.49,20734.0,52.6791,52.7123,52.6708,52.6957,20734.0
2018-01-22 14:20:00,63.49,63.49,63.38,63.38,24201.0,52.6957,52.6957,52.6044,52.6044,24201.0
2018-01-22 14:30:00,63.39,63.41,63.38,63.4,21989.0,52.6127,52.6293,52.6044,52.621,21989.0
2018-01-22 14:40:00,63.4,63.44,63.39,63.44,26414.0,52.621,52.6542,52.6127,52.6542,26414.0
2018-01-22 14:50:00,63.44,63.44,63.38,63.38,26445.0,52.6542,52.6542,52.6044,52.6044,26445.0
2018-01-22 15:00:00,63.38,63.42,63.38,63.42,40949.0,52.6044,52.6376,52.6044,52.6376,40949.0
2018-01-22 15:10:00,63.41,63.43,63.38,63.4,36821.0,52.6293,52.6459,52.6044,52.621,36821.0
2018-01-22 15:20:00,63.39,63.48,63.39,63.45,53911.0,52.6127,52.6874,52.6127,52.6625,53911.0
2018-01-22 15:30:00,63.45,63.47,63.41,63.43,36591.0,52.6625,52.6791,52.6293,52.6459,36591.0
2018-01-22 15:40:00,63.43,63.54,63.42,63.53,66612.0,52.6459,52.7372,52.6376,52.7289,66612.0
2018-01-22 15:50:00,63.53,63.58,63.49,63.58,142038.0,52.7289,52.7704,52.6957,52.7704,142038.0
2018-01-23 09:30:00,63.46,63.46,63.18,63.33,50183.0,52.6708,52.6708,52.4384,52.5629,50183.0
2018-01-23 09:40:00,63.37,63.67,63.34,63.67,24106.0,52.5961,52.8451,52.5712,52.8451,24106.0
2018-01-23 09:50:00,63.65,63.73,63.53,63.71,30823.0,52.8285,52.8949,52.7289,52.8783,30823.0
2018-01-23 10:00:00,63.71,63.71,63.55,63.61,15337.0,52.8783,52.8783,52.7455,52.7953,15337.0
2018-01-23 10:10:00,63.63,63.72,63.63,63.71,20450.0,52.8119,52.8866,52.8119,52.8783,20450.0
2018-01-23 10:20:00,63.71,63.77,63.66,63.7,22168.0,52.8783,52.9281,52.8368,52.87,22168.0
2018-01-23 10:30:00,63.69,63.69,63.59,63.61,18704.0,52.8617,52.8617,52.7787,52.7953,18704.0
2018-01-23 10:40:00,63.62,63.63,63.52,63.52,17113.0,52.8036,52.8119,52.7206,52.7206,17113.0
2018-01-23 10:50:00,63.54,63.6,63.46,63.52,34942.0,52.7372,52.787,52.6708,52.7206,34942.0
2018-01-23 11:00:00,63.51,63.52,63.38,63.4,15313.0,52.7123,52.7206,52.6044,52.621,15313.0
2018-01-23 11:10:00,63.41,63.55,63.41,63.45,34715.0,52.6293,52.7455,52.6293,52.6625,34715.0
2018-01-23 11:20:00,63.46,63.52,63.44,63.47,21832.0,52.6708,52.7206,52.6542,52.6791,21832.0
2018-01-23 11:30:00,63.45,63.46,63.4,63.42,10871.0,52.6625,52.6708,52.621,52.6376,10871.0
2018-01-23 11:40:00,63.42,63.42,63.35,63.37,25012.0,52.6376,52.6376,52.5795,52.5961,25012.0
2018-01-23 11:50:00,63.38,63.39,63.35,63.36,18411.0,52.6044,52.6127,52.5795,52.5878,18411.0
2018-01-23 12:00:00,63.35,63.36,63.29,63.33,40280.0,52.5795,52.5878,52.5297,52.5629,40280.0
2018-01-23 12:10:00,63.32,63.33,63.3,63.33,12300.0,52.5546,52.5629,52.538,52.5629,12300.0
2018-01-23 12:20:00,63.33,63.33,63.27,63.29,13932.0,52.5629,52.5629,52.5131,52.5297,13932.0
2018-01-23 12:30:00,63.3,63.3,63.16,63.17,31681.0,52.538,52.538,52.4218,52.4301,31681.0
2018-01-23 12:40:00,63.16,63.22,63.13,63.21,23457.0,52.4218,52.4716,52.3969,52.4633,23457.0
2018-01-23 12:50:00,63.21,63.32,63.18,63.32,12866.0,52.4633,52.5546,52.4384,52.5546,12866.0
2018-01-23 13:00:00,63.32,63.36,63.3,63.32,14049.0,52.5546,52.5878,52.538,52.5546,14049.0
2018-01-23 13:10:00,63.32,63.32,63.27,63.3,13797.0,52.5546,52.5546,52.5131,52.538,13797.0
2018-01-23 13:20:00,63.3,63.38,63.3,63.36,12493.0,52.538,52.6044,52.538,52.5878,12493.0
2018-01-23 13:30:00,63.36,63.39,63.36,63.39,13326.0,52.5878,52.6127,52.5878,52.6127,13326.0
2018-01-23 13:40:00,63.38,63.48,63.33,63.47,22227.0,52.6044,52.6874,52.5629,52.6791,22227.0
2018-01-23 13:50:00,63.47,63.56,63.46,63.48,28576.0,52.6791,52.7538,52.6708,52.6874,28576.0
2018-01-23 14:00:00,63.48,63.48,63.4,63.43,22766.0,52.6874,52.6874,52.621,52.6459,22766.0
2018-01-23 14:10:00,63.44,63.47,63.42,63.45,22752.0,52.6542,52.6791,52.6376,52.6625,22752.0
2018-01-23 14:20:00,63.45,63.45,63.37,63.38,19154.0,52.6625,52.6625,52.5961,52.6044,19154.0
2018-01-23 14:30:00,63.39,63.4,63.34,63.38,28737.0,52.6127,52.621,52.5712,52.6044,28737.0
2018-01-23 14:40:00,63.38,63.39,63.32,63.34,32630.0,52.6044,52.6127,52.5546,52.5712,32630.0
2018-01-23 14:50:00,63.35,63.36,63.31,63.32,27395.0,52.5795,52.5878,52.5463,52.5546,27395.0
2018-01-23 15:00:00,63.31,63.37,63.28,63.33,57617.0,52.5463,52.5961,52.5214,52.5629,57617.0
2018-01-23 15:10:00,63.33,63.33,63.25,63.26,46501.0,52.5629,52.5629,52.4965,52.5048,46501.0
2018-01-23 15:20:00,63.27,63.29,63.24,63.27,30775.0,52.5131,52.5297,52.4882,52.5131,30775.0
2018-01-23 15:30:00,63.27,63.39,63.27,63.38,36768.0,52.5131,52.6127,52.5131,52.6044,36768.0
2018-01-23 15:40:00,63.38,63.43,63.33,63.43,68163.0,52.6044,52.6459,52.5629,52.6459,68163.0
2018-01-23 15:50:00,63.42,63.42,63.33,63.35,124728.0,52.6376,52.6376,52.5629,52.5795,124728.0
2018-01-24 09:30:00,63.57,63.84,63.48,63.84,85862.0,52.7621,52.9862,52.6874,52.9862,85862.0
2018-01-24 09:40:00,63.81,63.91,63.71,63.89,42020.0,52.9613,53.0443,52.8783,53.0277,42020.0
2018-01-24 09:50:00,63.91,64.15,63.91,64.13,36842.0,53.0443,53.2435,53.0443,53.2269,36842.0
2018-01-24 10:00:00,64.11,64.19,64.08,64.17,40591.0,53.2103,53.2767,53.1854,53.2601,40591.0
2018-01-24 10:10:00,64.17,64.17,64.06,64.12,59503.0,53.2601,53.2601,53.1688,53.2186,59503.0
2018-01-24 10:20:00,64.12,64.12,63.8,63.85,23328.0,53.2186,53.2186,52.953,52.9945,23328.0
2018-01-24 10:30:00,63.86,63.89,63.79,63.88,23576.0,53.0028,53.0277,52.9447,53.0194,23576.0
2018-01-24 10:40:00,63.87,63.88,63.82,63.88,21227.0,53.0111,53.0194,52.9696,53.0194,21227.0
2018-01-24 10:50:00,63.88,63.88,63.8,63.82,18492.0,53.0194,53.0194,52.953,52.9696,18492.0
2018-01-24 11:00:00,63.83,63.89,63.83,63.84,14643.0,52.9779,53.0277,52.9779,52.9862,14643.0
2018-01-24 11:10:00,63.83,63.84,63.57,63.62,42281.0,52.9779,52.9862,52.7621,52.8036,42281.0
2018-01-24 11:20:00,63.62,63.7,63.57,63.6,25860.0,52.8036,52.87,52.7621,52.787,25860.0
2018-01-24 11:30:00,63.61,63.67,63.56,63.58,24208.0,52.7953,52.8451,52.7538,52.7704,24208.0
2018-01-24 11:40:00,63.62,63.62,63.46,63.55,29400.0,52.8036,52.8036,52.6708,52.7455,29400.0
2018-01-24 11:50:00,63.56,63.63,63.55,63.62,20976.0,52.7538,52.8119,52.7455,52.8036,20976.0
2018-01-24 12:00:00,63.62,63.62,63.46,63.49,44453.0,52.8036,52.8036,52.6708,52.6957,44453.0
2018-01-24 12:10:00,63.47,63.48,63.38,63.43,16801.0,52.6791,52.6874,52.6044,52.6459,16801.0
2018-01-24 12:20:00,63.43,63.46,63.31,63.35,15669.0,52.6459,52.6708,52.5463,52.5795,15669.0
2018-01-24 12:30:00,63.36,63.42,63.3,63.3,18047.0,52.5878,52.6376,52.538,52.538,18047.0
2018-01-24 12:40:00,63.29,63.39,63.28,63.38,16425.0,52.5297,52.6127,52.5214,52.6044,16425.0
2018-01-24 12:50:00,63.38,63.47,63.37,63.41,17596.0,52.6044,52.6791,52.5961,52.6293,17596.0
2018-01-24 13:00:00,63.4,63.46,63.4,63.46,39463.0,52.621,52.6708,52.621,52.6708,39463.0
2018-01-24 13:10:00,63.44,63.5,63.43,63.5,19968.0,52.6542,52.704,52.6459,52.704,19968.0
2018-01-24 13:20:00,63.51,63.66,63.49,63.62,24484.0,52.7123,52.8368,52.6957,52.8036,24484.0
2018-01-24 13:30:00,63.62,63.75,63.62,63.72,34407.0,52.8036,52.9115,52.8036,52.8866,34407.0
2018-01-24 13:40:00,63.71,63.72,63.65,63.67,20578.0,52.8783,52.8866,52.8285,52.8451,20578.0
2018-01-24 13:50:00,63.67,63.75,63.64,63.72,15047.0,52.8451,52.9115,52.8202,52.8866,15047.0
2018-01-24 14:00:00,63.73,63.79,63.7,63.71,16427.0,52.8949,52.9447,52.87,52.8783,16427.0
2018-01-24 14:10:00,63.71,63.8,63.65,63.79,26578.0,52.8783,52.953,52.8285,52.9447,26578.0
2018-01-24 14:20:00,63.81,63.81,63.72,63.8,20274.0,52.9613,52.9613,52.8866,52.953,20274.0
2018-01-24 14:30:00,63.78,63.78,63.73,63.74,31241.0,52.9364,52.9364,52.8949,52.9032,31241.0
2018-01-24 14:40:00,63.73,63.82,63.71,63.79,23577.0,52.8949,52.9696,52.8783,52.9447,23577.0
2018-01-24 14:50:00,63.79,63.83,63.79,63.82,21929.0,52.9447,52.9779,52.9447,52.9696,21929.0
2018-01-24 15:00:00,63.82,63.82,63.76,63.78,26542.0,52.9696,52.9696,52.9198,52.9364,26542.0
2018-01-24 15:10:00,63.77,63.8,63.75,63.75,36918.0,52.9281,52.953,52.9115,52.9115,36918.0
2018-01-24 15:20:00,63.75,63.75,63.7,63.74,24305.0,52.9115,52.9115,52.87,52.9032,24305.0
2018-01-24 15:30:00,63.74,63.75,63.69,63.69,37456.0,52.9032,52.9115,52.8617,52.8617,37456.0
2018-01-24 15:40:00,63.69,63.85,63.68,63.84,75820.0,52.8617,52.9945,52.8534,52.9862,75820.0
2018-01-24 15:50:00,63.83,63.84,63.72,63.74,178299.0,52.9779,52.9862,52.8866,52.9032,178299.0
2018-01-25 09:30:00,63.86,64.15,63.76,63.99,61355.0,53.0028,53.2435,52.9198,53.1107,61355.0
2018-01-25 09:40:00,64.0,64.11,63.93,63.95,20899.0,53.119,53.2103,53.0609,53.0775,20899.0
2018-01-25 09:50:00,63.95,64.05,63.94,64.05,19095.0,53.0775,53.1605,53.0692,53.1605,19095.0
2018-01-25 10:00:00,64.06,64.16,64.0,64.08,25701.0,53.1688,53.2518,53.119,53.1854,25701.0
2018-01-25 10:10:00,64.07,64.09,63.99,64.09,17665.0,53.1771,53.1937,53.1107,53.1937,17665.0
2018-01-25 10:20:00,64.08,64.15,64.03,64.07,17120.0,53.1854,53.2435,53.1439,53.1771,17120.0
2018-01-25 10:30:00,64.08,64.11,64.04,64.04,54771.0,53.1854,53.2103,53.1522,53.1522,54771.0
2018-01-25 10:40:00,64.05,64.08,63.92,63.93,49490.0,53.1605,53.1854,53.0526,53.0609,49490.0
2018-01-25 10:50:00,63.93,64.02,63.93,63.99,16447.0,53.0609,53.1356,53.0609,53.1107,16447.0
2018-01-25 11:00:00,63.99,64.04,63.96,64.03,16065.0,53.1107,53.1522,53.0858,53.1439,16065.0
2018-01-25 11:10:00,64.03,64.04,63.92,63.92,27404.0,53.1439,53.1522,53.0526,53.0526,27404.0
2018-01-25 11:20:00,63.91,63.94,63.85,63.86,16175.0,53.0443,53.0692,52.9945,53.0028,16175.0
2018-01-25 11:30:00,63.86,64.0,63.86,63.99,16492.0,53.0028,53.119,53.0028,53.1107,16492.0
2018-01-25 11:40:00,63.98,64.03,63.88,63.9,21341.0,53.1024,53.1439,53.0194,53.036,21341.0
2018-01-25 11:50:00,63.9,63.91,63.83,63.84,19499.0,53.036,53.0443,52.9779,52.9862,19499.0
2018-01-25 12:00:00,63.85,63.85,63.76,63.78,30994.0,52.9945,52.9945,52.9198,52.9364,30994.0
2018-01-25 12:10:00,63.79,64.0,63.79,64.0,23876.0,52.9447,53.119,52.9447,53.119,23876.0
2018-01-25 12:20:00,63.99,63.99,63.89,63.99,21810.0,53.1107,53.1107,53.0277,53.1107,21810.0
2018-01-25 12:30:00,63.99,64.04,63.99,64.03,31071.0,53.1107,53.1522,53.1107,53.1439,31071.0
2018-01-25 12:40:00,64.02,64.05,64.01,64.03,20294.0,53.1356,53.1605,53.1273,53.1439,20294.0
2018-01-25 12:50:00,64.05,64.05,63.98,64.03,14646.0,53.1605,53.1605,53.1024,53.1439,14646.0
2018-01-25 13:00:00,64.02,64.02,63.96,63.96,15435.0,53.1356,53.1356,53.0858,53.0858,15435.0
2018-01-25 13:10:00,63.96,64.0,63.96,64.0,11737.0,53.0858,53.119,53.0858,53.119,11737.0
2018-01-25 13:20:00,64.0,64.0,63.93,63.95,12862.0,53.119,53.119,53.0609,53.0775,12862.0
2018-01-25 13:30:00,63.95,63.95,63.9,63.93,21688.0,53.0775,53.0775,53.036,53.0609,21688.0
2018-01-25 13:40:00,63.94,64.03,63.93,64.03,10082.0,53.0692,53.1439,53.0609,53.1439,10082.0
2018-01-25 13:50:00,64.04,64.07,64.03,64.03,13868.0,53.1522,53.1771,53.1439,53.1439,13868.0
2018-01-25 14:00:00,64.03,64.08,64.02,64.03,15471.0,53.1439,53.1854,53.1356,53.1439,15471.0
2018-01-25 14:10:00,64.03,64.03,63.92,64.02,23993.0,53.1439,53.1439,53.0526,53.1356,23993.0
2018-01-25 14:20:00,64.02,64.02,63.92,63.94,18507.0,53.1356,53.1356,53.0526,53.0692,18507.0
2018-01-25 14:30:00,63.94,63.97,63.9,63.91,16876.0,53.0692,53.0941,53.036,53.0443,16876.0
2018-01-25 14:40:00,63.92,63.93,63.87,63.9,23195.0,53.0526,53.0609,53.0111,53.036,23195.0
2018-01-25 14:50:00,63.91,63.91,63.82,63.82,25517.0,53.0443,53.0443,52.9696,52.9696,25517.0
2018-01-25 15:00:00,63.83,63.89,63.76,63.88,25704.0,52.9779,53.0277,52.9198,53.0194,25704.0
2018-01-25 15:10:00,63.87,63.93,63.8,63.9,29129.0,53.0111,53.0609,52.953,53.036,29129.0
2018-01-25 15:20:00,63.9,64.02,63.89,63.96,33871.0,53.036,53.1356,53.0277,53.0858,33871.0
2018-01-25 15:30:00,63.95,63.98,63.93,63.93,31091.0,53.0775,53.1024,53.0609,53.0609,31091.0
2018-01-25 15:40:00,63.94,64.01,63.94,63.99,56429.0,53.0692,53.1273,53.0692,53.1107,56429.0
2018-01-25 15:50:00,63.99,64.01,63.96,63.99,98314.0,53.1107,53.1273,53.0858,53.1107,98314.0
2018-01-26 09:30:00,63.92,63.98,63.75,63.82,62287.0,53.0526,53.1024,52.9115,52.9696,62287.0
2018-01-26 09:40:00,63.79,63.87,63.6,63.65,16948.0,52.9447,53.0111,52.787,52.8285,16948.0
2018-01-26 09:50:00,63.66,63.75,63.64,63.7,14969.0,52.8368,52.9115,52.8202,52.87,14969.0
2018-01-26 10:00:00,63.71,63.81,63.7,63.75,29321.0,52.8783,52.9613,52.87,52.9115,29321.0
2018-01-26 10:10:00,63.77,63.77,63.67,63.71,16029.0,52.9281,52.9281,52.8451,52.8783,16029.0
2018-01-26 10:20:00,63.7,63.75,63.63,63.74,10046.0,52.87,52.9115,52.8119,52.9032,10046.0
2018-01-26 10:30:00,63.75,63.86,63.75,63.85,8395.0,52.9115,53.0028,52.9115,52.9945,8395.0
2018-01-26 10:40:00,63.85,63.9,63.77,63.8,24955.0,52.9945,53.036,52.9281,52.953,24955.0
2018-01-26 10:50:00,63.79,63.8,63.68,63.68,15326.0,52.9447,52.953,52.8534,52.8534,15326.0
2018-01-26 11:00:00,63.69,63.69,63.56,63.56,22047.0,52.8617,52.8617,52.7538,52.7538,22047.0
2018-01-26 11:10:00,63.57,63.6,63.47,63.52,26155.0,52.7621,52.787,52.6791,52.7206,26155.0
2018-01-26 11:20:00,63.5,63.54,63.48,63.52,16460.0,52.704,52.7372,52.6874,52.7206,16460.0
2018-01-26 11:30:00,63.52,63.59,63.52,63.53,16403.0,52.7206,52.7787,52.7206,52.7289,16403.0
2018-01-26 11:40:00,63.54,63.54,63.49,63.49,13903.0,52.7372,52.7372,52.6957,52.6957,13903.0
2018-01-26 11:50:00,63.49,63.53,63.47,63.52,14743.0,52.6957,52.7289,52.6791,52.7206,14743.0
2018-01-26 12:00:00,63.51,63.61,63.51,63.6,17997.0,52.7123,52.7953,52.7123,52.787,17997.0
2018-01-26 12:10:00,63.6,63.69,63.6,63.68,14255.0,52.787,52.8617,52.787,52.8534,14255.0
2018-01-26 12:20:00,63.68,63.74,63.68,63.7,24807.0,52.8534,52.9032,52.8534,52.87,24807.0
2018-01-26 12:30:00,63.7,63.71,63.67,63.68,14724.0,52.87,52.8783,52.8451,52.8534,14724.0
2018-01-26 12:40:00,63.68,63.72,63.66,63.7,11924.0,52.8534,52.8866,52.8368,52.87,11924.0
2018-01-26 12:50:00,63.71,63.78,63.69,63.75,14071.0,52.8783,52.9364,52.8617,52.9115,14071.0
2018-01-26 13:00:00,63.75,63.77,63.72,63.73,12555.0,52.9115,52.9281,52.8866,52.8949,12555.0
2018-01-26 13:10:00,63.74,63.78,63.73,63.76,20853.0,52.9032,52.9364,52.8949,52.9198,20853.0
2018-01-26 13:20:00,63.77,63.84,63.76,63.8,36644.0,52.9281,52.9862,52.9198,52.953,36644.0
2018-01-26 13:30:00,63.8,63.81,63.78,63.79,15866.0,52.953,52.9613,52.9364,52.9447,15866.0
2018-01-26 13:40:00,63.79,63.82,63.79,63.8,11943.0,52.9447,52.9696,52.9447,52.953,11943.0
2018-01-26 13:50:00,63.81,63.84,63.78,63.78,12240.0,52.9613,52.9862,52.9364,52.9364,12240.0
2018-01-26 14:00:00,63.78,63.79,63.74,63.76,12234.0,52.9364,52.9447,52.9032,52.9198,12234.0
2018-01-26 14:10:00,63.76,63.78,63.72,63.78,15154.0,52.9198,52.9364,52.8866,52.9364,15154.0
2018-01-26 14:20:00,63.77,63.78,63.75,63.77,10371.0,52.9281,52.9364,52.9115,52.9281,10371.0
2018-01-26 14:30:00,63.78,63.81,63.78,63.8,15018.0,52.9364,52.9613,52.9364,52.953,15018.0
2018-01-26 14:40:00,63.8,63.87,63.79,63.86,21653.0,52.953,53.0111,52.9447,53.0028,21653.0
2018-01-26 14:50:00,63.86,63.86,63.83,63.84,13884.0,53.0028,53.0028,52.9779,52.9862,13884.0
2018-01-26 15:00:00,63.83,63.86,63.82,63.83,23216.0,52.9779,53.0028,52.9696,52.9779,23216.0
2018-01-26 15:10:00,63.84,63.89,63.83,63.87,26239.0,52.9862,53.0277,52.9779,53.0111,26239.0
2018-01-26 15:20:00,63.88,63.89,63.84,63.88,19487.0,53.0194,53.0277,52.9862,53.0194,19487.0
2018-01-26 15:30:00,63.88,63.95,63.86,63.95,35059.0,53.0194,53.0775,53.0028,53.0775,35059.0
2018-01-26 15:40:00,63.95,63.99,63.94,63.97,63978.0,53.0775,53.1107,53.0692,53.0941,63978.0
2018-01-26 15:50:00,63.98,64.12,63.97,64.12,165842.0,53.1024,53.2186,53.0941,53.2186,165842.0
2018-01-29 09:30:00,64.2,64.27,64.0,64.03,56548.0,53.285,53.3431,53.119,53.1439,56548.0
2018-01-29 09:40:00,64.03,64.15,64.02,64.1,17189.0,53.1439,53.2435,53.1356,53.202,17189.0
2018-01-29 09:50:00,64.1,64.13,64.02,64.02,14212.0,53.202,53.2269,53.1356,53.1356,14212.0
2018-01-29 10:00:00,63.99,64.03,63.8,63.82,49601.0,53.1107,53.1439,52.953,52.9696,49601.0
2018-01-29 10:10:00,63.83,63.84,63.63,63.64,26665.0,52.9779,52.9862,52.8119,52.8202,26665.0
2018-01-29 10:20:00,63.64,63.8,63.53,63.8,33643.0,52.8202,52.953,52.7289,52.953,33643.0
2018-01-29 10:30:00,63.77,63.78,63.66,63.71,36958.0,52.9281,52.9364,52.8368,52.8783,36958.0
2018-01-29 10:40:00,63.7,63.8,63.68,63.8,33078.0,52.87,52.953,52.8534,52.953,33078.0
2018-01-29 10:50:00,63.79,63.85,63.76,63.84,26079.0,52.9447,52.9945,52.9198,52.9862,26079.0
2018-01-29 11:00:00,63.84,63.91,63.83,63.84,28532.0,52.9862,53.0443,52.9779,52.9862,28532.0
2018-01-29 11:10:00,63.85,63.94,63.83,63.86,30243.0,52.9945,53.0692,52.9779,53.0028,30243.0
2018-01-29 11:20:00,63.85,63.89,63.82,63.83,21859.0,52.9945,53.0277,52.9696,52.9779,21859.0
2018-01-29 11:30:00,63.83,63.92,63.82,63.9,24139.0,52.9779,53.0526,52.9696,53.036,24139.0
2018-01-29 11:40:00,63.89,63.89,63.76,63.82,17795.0,53.0277,53.0277,52.9198,52.9696,17795.0
2018-01-29 11:50:00,63.83,63.88,63.8,63.8,16545.0,52.9779,53.0194,52.953,52.953,16545.0
2018-01-29 12:00:00,63.8,63.83,63.75,63.75,18426.0,52.953,52.9779,52.9115,52.9115,18426.0
2018-01-29 12:10:00,63.75,63.81,63.74,63.8,14011.0,52.9115,52.9613,52.9032,52.953,14011.0
2018-01-29 12:20:00,63.81,63.85,63.76,63.85,13794.0,52.9613,52.9945,52.9198,52.9945,13794.0
2018-01-29 12:30:00,63.88,63.94,63.84,63.88,31172.0,53.0194,53.0692,52.9862,53.0194,31172.0
2018-01-29 12:40:00,63.87,63.91,63.85,63.9,17407.0,53.0111,53.0443,52.9945,53.036,17407.0
2018-01-29 12:50:00,63.9,63.99,63.9,63.98,9350.0,53.036,53.1107,53.036,53.1024,9350.0
2018-01-29 13:00:00,64.0,64.02,63.97,63.98,12029.0,53.119,53.1356,53.0941,53.1024,12029.0
2018-01-29 13:10:00,63.97,63.99,63.91,63.93,13389.0,53.0941,53.1107,53.0443,53.0609,13389.0
2018-01-29 13:20:00,63.94,63.95,63.91,63.95,11065.0,53.0692,53.0775,53.0443,53.0775,11065.0
2018-01-29 13:30:00,63.95,63.99,63.95,63.96,15136.0,53.0775,53.1107,53.0775,53.0858,15136.0
2018-01-29 13:40:00,63.95,63.95,63.84,63.87,17223.0,53.0775,53.0775,52.9862,53.0111,17223.0
2018-01-29 13:50:00,63.87,63.91,63.77,63.79,26703.0,53.0111,53.0443,52.9281,52.9447,26703.0
2018-01-29 14:00:00,63.8,63.85,63.78,63.78,16337.0,52.953,52.9945,52.9364,52.9364,16337.0
2018-01-29 14:10:00,63.79,63.8,63.72,63.74,24583.0,52.9447,52.953,52.8866,52.9032,24583.0
2018-01-29 14:20:00,63.74,63.74,63.71,63.72,17239.0,52.9032,52.9032,52.8783,52.8866,17239.0
2018-01-29 14:30:00,63.72,63.73,63.67,63.67,25026.0,52.8866,52.8949,52.8451,52.8451,25026.0
2018-01-29 14:40:00,63.67,63.7,63.64,63.66,20497.0,52.8451,52.87,52.8202,52.8368,20497.0
2018-01-29 14:50:00,63.65,63.68,63.64,63.67,28326.0,52.8285,52.8534,52.8202,52.8451,28326.0
2018-01-29 15:00:00,63.67,63.7,63.65,63.67,24591.0,52.8451,52.87,52.8285,52.8451,24591.0
2018-01-29 15:10:00,63.67,63.7,63.66,63.67,29337.0,52.8451,52.87,52.8368,52.8451,29337.0
2018-01-29 15:20:00,63.67,63.67,63.55,63.55,39028.0,52.8451,52.8451,52.7455,52.7455,39028.0
2018-01-29 15:30:00,63.55,63.6,63.5,63.5,36549.0,52.7455,52.787,52.704,52.704,36549.0
2018-01-29 15:40:00,63.5,63.53,63.43,63.43,68709.0,52.704,52.7289,52.6459,52.6459,68709.0
2018-01-29 15:50:00,63.44,63.5,63.39,63.39,128044.0,52.6542,52.704,52.6127,52.6127,128044.0
2018-01-30 09:30:00,63.26,63.72,63.23,63.41,63335.0,52.5048,52.8866,52.4799,52.6293,63335.0
2018-01-30 09:40:00,63.39,63.69,63.35,63.6,59566.0,52.6127,52.8617,52.5795,52.787,59566.0
2018-01-30 09:50:00,63.61,63.79,63.59,63.64,48902.0,52.7953,52.9447,52.7787,52.8202,48902.0
2018-01-30 10:00:00,63.65,63.73,63.59,63.71,80982.0,52.8285,52.8949,52.7787,52.8783,80982.0
2018-01-30 10:10:00,63.7,63.75,63.63,63.64,42621.0,52.87,52.9115,52.8119,52.8202,42621.0
2018-01-30 10:20:00,63.65,63.81,63.59,63.81,38477.0,52.8285,52.9613,52.7787,52.9613,38477.0
2018-01-30 10:30:00,63.81,63.98,63.81,63.93,30246.0,52.9613,53.1024,52.9613,53.0609,30246.0
2018-01-30 10:40:00,63.93,63.93,63.8,63.82,22461.0,53.0609,53.0609,52.953,52.9696,22461.0
2018-01-30 10:50:00,63.81,64.06,63.79,64.04,41527.0,52.9613,53.1688,52.9447,53.1522,41527.0
2018-01-30 11:00:00,64.05,64.09,63.88,63.88,21262.0,53.1605,53.1937,53.0194,53.0194,21262.0
2018-01-30 11:10:00,63.9,64.03,63.79,64.0,52499.0,53.036,53.1439,52.9447,53.119,52499.0
2018-01-30 11:20:00,64.01,64.03,63.89,63.9,27886.0,53.1273,53.1439,53.0277,53.036,27886.0
2018-01-30 11:30:00,63.9,63.93,63.84,63.88,33304.0,53.036,53.0609,52.9862,53.0194,33304.0
2018-01-30 11:40:00,63.89,64.02,63.87,63.88,29169.0,53.0277,53.1356,53.0111,53.0194,29169.0
2018-01-30 11:50:00,63.87,63.9,63.77,63.8,25857.0,53.0111,53.036,52.9281,52.953,25857.0
2018-01-30 12:00:00,63.8,63.82,63.59,63.66,22140.0,52.953,52.9696,52.7787,52.8368,22140.0
2018-01-30 12:10:00,63.65,63.65,63.56,63.59,37752.0,52.8285,52.8285,52.7538,52.7787,37752.0
2018-01-30 12:20:00,63.58,63.59,63.53,63.53,31296.0,52.7704,52.7787,52.7289,52.7289,31296.0
2018-01-30 12:30:00,63.53,63.59,63.52,63.52,32306.0,52.7289,52.7787,52.7206,52.7206,32306.0
2018-01-30 12:40:00,63.52,63.58,63.51,63.58,44525.0,52.7206,52.7704,52.7123,52.7704,44525.0
2018-01-30 12:50:00,63.59,63.63,63.57,63.59,16081.0,52.7787,52.8119,52.7621,52.7787,16081.0
2018-01-30 13:00:00,63.6,63.6,63.49,63.51,15830.0,52.787,52.787,52.6957,52.7123,15830.0
2018-01-30 13:10:00,63.51,63.61,63.51,63.6,20669.0,52.7123,52.7953,52.7123,52.787,20669.0
2018-01-30 13:20:00,63.6,63.63,63.58,63.59,17851.0,52.787,52.8119,52.7704,52.7787,17851.0
2018-01-30 13:30:00,63.59,63.62,63.58,63.62,12478.0,52.7787,52.8036,52.7704,52.8036,12478.0
2018-01-30 13:40:00,63.61,63.71,63.61,63.67,32459.0,52.7953,52.8783,52.7953,52.8451,32459.0
2018-01-30 13:50:00,63.65,63.65,63.55,63.55,61166.0,52.8285,52.8285,52.7455,52.7455,61166.0
2018-01-30 14:00:00,63.55,63.61,63.53,63.54,32195.0,52.7455,52.7953,52.7289,52.7372,32195.0
2018-01-30 14:10:00,63.54,63.64,63.52,63.54,17534.0,52.7372,52.8202,52.7206,52.7372,17534.0
2018-01-30 14:20:00,63.54,63.55,63.49,63.52,13164.0,52.7372,52.7455,52.6957,52.7206,13164.0
2018-01-30 14:30:00,63.52,63.52,63.4,63.44,25956.0,52.7206,52.7206,52.621,52.6542,25956.0
2018-01-30 14:40:00,63.45,63.45,63.28,63.29,33331.0,52.6625,52.6625,52.5214,52.5297,33331.0
2018-01-30 14:50:00,63.3,63.36,63.29,63.31,26424.0,52.538,52.5878,52.5297,52.5463,26424.0
2018-01-30 15:00:00,63.31,63.33,63.26,63.28,22888.0,52.5463,52.5629,52.5048,52.5214,22888.0
2018-01-30 15:10:00,63.28,63.38,63.28,63.38,24259.0,52.5214,52.6044,52.5214,52.6044,24259.0
2018-01-30 15:20:00,63.37,63.43,63.34,63.42,36612.0,52.5961,52.6459,52.5712,52.6376,36612.0
2018-01-30 15:30:00,63.41,63.42,63.37,63.39,37244.0,52.6293,52.6376,52.5961,52.6127,37244.0
2018-01-30 15:40:00,63.4,63.46,63.39,63.44,65914.0,52.621,52.6708,52.6127,52.6542,65914.0
2018-01-30 15:50:00,63.43,63.43,63.31,63.31,190859.0,52.6459,52.6459,52.5463,52.5463,190859.0
2018-01-31 09:30:00,63.48,63.92,63.37,63.75,135964.0,52.6874,53.0526,52.5961,52.9115,135964.0
2018-01-31 09:40:00,63.76,63.89,63.69,63.88,33447.0,52.9198,53.0277,52.8617,53.0194,33447.0
2018-01-31 09:50:00,63.86,63.94,63.84,63.92,27036.0,53.0028,53.0692,52.9862,53.0526,27036.0
2018-01-31 10:00:00,63.9,64.17,63.87,64.1,54035.0,53.036,53.2601,53.0111,53.202,54035.0
2018-01-31 10:10:00,64.1,64.14,64.04,64.09,30681.0,53.202,53.2352,53.1522,53.1937,30681.0
2018-01-31 10:20:00,64.09,64.09,63.86,63.91,32281.0,53.1937,53.1937,53.0028,53.0443,32281.0
2018-01-31 10:30:00,63.9,63.96,63.8,63.81,34261.0,53.036,53.0858,52.953,52.9613,34261.0
2018-01-31 10:40:00,63.8,63.84,63.71,63.74,39100.0,52.953,52.9862,52.8783,52.9032,39100.0
2018-01-31 10:50:00,63.74,63.83,63.6,63.68,38964.0,52.9032,52.9779,52.787,52.8534,38964.0
2018-01-31 11:00:00,63.68,63.73,63.64,63.67,29519.0,52.8534,52.8949,52.8202,52.8451,29519.0
2018-01-31 11:10:00,63.65,63.84,63.16,63.44,398847.0,52.8285,52.9862,52.4218,52.6542,398847.0
2018-01-31 11:20:00,63.41,63.5,63.32,63.42,68554.0,52.6293,52.704,52.5546,52.6376,68554.0
2018-01-31 11:30:00,63.42,63.55,63.41,63.47,41399.0,52.6376,52.7455,52.6293,52.6791,41399.0
2018-01-31 11:40:00,63.48,63.51,63.43,63.44,29384.0,52.6874,52.7123,52.6459,52.6542,29384.0
2018-01-31 11:50:00,63.42,63.45,63.27,63.27,35008.0,52.6376,52.6625,52.5131,52.5131,35008.0
2018-01-31 12:00:00,63.28,63.39,63.25,63.38,29907.0,52.5214,52.6127,52.4965,52.6044,29907.0
2018-01-31 12:10:00,63.36,63.39,63.32,63.39,23958.0,52.5878,52.6127,52.5546,52.6127,23958.0
2018-01-31 12:20:00,63.39,63.45,63.39,63.41,19531.0,52.6127,52.6625,52.6127,52.6293,19531.0
2018-01-31 12:30:00,63.4,63.42,63.38,63.4,14440.0,52.621,52.6376,52.6044,52.621,14440.0
2018-01-31 12:40:00,63.4,63.4,63.3,63.33,21357.0,52.621,52.621,52.538,52.5629,21357.0
2018-01-31 12:50:00,63.32,63.34,63.27,63.33,13043.0,52.5546,52.5712,52.5131,52.5629,13043.0
2018-01-31 13:00:00,63.33,63.38,63.31,63.32,20926.0,52.5629,52.6044,52.5463,52.5546,20926.0
2018-01-31 13:10:00,63.32,63.42,63.31,63.4,14711.0,52.5546,52.6376,52.5463,52.621,14711.0
2018-01-31 13:20:00,63.41,63.45,63.39,63.41,12530.0,52.6293,52.6625,52.6127,52.6293,12530.0
2018-01-31 13:30:00,63.4,63.4,63.37,63.4,16655.0,52.621,52.621,52.5961,52.621,16655.0
2018-01-31 13:40:00,63.4,63.41,63.3,63.34,28412.0,52.621,52.6293,52.538,52.5712,28412.0
2018-01-31 13:50:00,63.33,63.39,63.31,63.33,23670.0,52.5629,52.6127,52.5463,52.5629,23670.0
2018-01-31 14:00:00,63.33,63.44,63.3,63.37,33503.0,52.5629,52.6542,52.538,52.5961,33503.0
2018-01-31 14:10:00,63.36,63.37,63.18,63.19,43710.0,52.5878,52.5961,52.4384,52.4467,43710.0
2018-01-31 14:20:00,63.17,63.17,62.94,62.99,60862.0,52.4301,52.4301,52.2392,52.2807,60862.0
2018-01-31 14:30:00,62.97,63.04,62.87,62.88,49047.0,52.2641,52.3222,52.1811,52.1894,49047.0
2018-01-31 14:40:00,62.88,62.89,62.71,62.71,60465.0,52.1894,52.1977,52.0483,52.0483,60465.0
2018-01-31 14:50:00,62.72,62.9,62.66,62.88,48783.0,52.0566,52.206,52.0068,52.1894,48783.0
2018-01-31 15:00:00,62.89,62.89,62.76,62.84,69150.0,52.1977,52.1977,52.0898,52.1562,69150.0
2018-01-31 15:10:00,62.85,62.88,62.79,62.85,48963.0,52.1645,52.1894,52.1147,52.1645,48963.0
2018-01-31 15:20:00,62.84,62.99,62.82,62.97,61017.0,52.1562,52.2807,52.1396,52.2641,61017.0
2018-01-31 15:30:00,62.97,62.97,62.91,62.93,131306.0,52.2641,52.2641,52.2143,52.2309,131306.0
2018-01-31 15:40:00,62.93,63.13,62.92,63.04,137188.0,52.2309,52.3969,52.2226,52.3222,137188.0
2018-01-31 15:50:00,63.04,63.05,62.88,62.9,409085.0,52.3222,52.3305,52.1894,52.206,409085.0
2018-02-01 09:30:00,62.63,62.63,62.26,62.45,94431.0,51.9819,51.9819,51.6748,51.8325,94431.0
2018-02-01 09:40:00,62.51,62.62,62.44,62.49,28777.0,51.8823,51.9736,51.8242,51.8657,28777.0
2018-02-01 09:50:00,62.47,62.53,62.42,62.51,23285.0,51.8491,51.8989,51.8076,51.8823,23285.0
2018-02-01 10:00:00,62.49,62.56,62.3,62.3,71231.0,51.8657,51.9238,51.708,51.708,71231.0
2018-02-01 10:10:00,62.3,62.31,61.82,61.82,103129.0,51.708,51.7163,51.3096,51.3096,103129.0
2018-02-01 10:20:00,61.83,61.92,61.73,61.87,164163.0,51.3179,51.3926,51.2349,51.3511,164163.0
2018-02-01 10:30:00,61.86,62.07,61.86,62.0,118570.0,51.3428,51.5171,51.3428,51.459,118570.0
2018-02-01 10:40:00,61.99,62.0,61.71,61.73,78560.0,51.4507,51.459,51.2183,51.2349,78560.0
2018-02-01 10:50:00,61.72,61.79,61.62,61.77,128197.0,51.2266,51.2847,51.1436,51.2681,128197.0
2018-02-01 11:00:00,61.76,61.98,61.76,61.94,32351.0,51.2598,51.4424,51.2598,51.4092,32351.0
2018-02-01 11:10:00,61.96,61.96,61.87,61.92,31968.0,51.4258,51.4258,51.3511,51.3926,31968.0
2018-02-01 11:20:00,61.92,62.0,61.88,61.88,28702.0,51.3926,51.459,51.3594,51.3594,28702.0
2018-02-01 11:30:00,61.89,62.15,61.88,62.08,35774.0,51.3677,51.5835,51.3594,51.5254,35774.0
2018-02-01 11:40:00,62.08,62.21,62.06,62.21,26608.0,51.5254,51.6333,51.5088,51.6333,26608.0
2018-02-01 11:50:00,62.21,62.23,62.13,62.13,29855.0,51.6333,51.6499,51.5669,51.5669,29855.0
2018-02-01 12:00:00,62.14,62.22,62.12,62.16,23918.0,51.5752,51.6416,51.5586,51.5918,23918.0
2018-02-01 12:10:00,62.17,62.23,62.14,62.18,25188.0,51.6001,51.6499,51.5752,51.6084,25188.0
2018-02-01 12:20:00,62.18,62.21,62.13,62.16,13990.0,51.6084,51.6333,51.5669,51.5918,13990.0
2018-02-01 12:30:00,62.15,62.2,62.12,62.15,28460.0,51.5835,51.625,51.5586,51.5835,28460.0
2018-02-01 12:40:00,62.16,62.2,62.13,62.19,34076.0,51.5918,51.625,51.5669,51.6167,34076.0
2018-02-01 12:50:00,62.18,62.2,62.15,62.17,29339.0,51.6084,51.625,51.5835,51.6001,29339.0
2018-02-01 13:00:00,62.18,62.23,62.16,62.2,35416.0,51.6084,51.6499,51.5918,51.625,35416.0
2018-02-01 13:10:00,62.2,62.24,62.15,62.15,20599.0,51.625,51.6582,51.5835,51.5835,20599.0
2018-02-01 13:20:00,62.16,62.21,62.15,62.17,14211.0,51.5918,51.6333,51.5835,51.6001,14211.0
2018-02-01 13:30:00,62.18,62.22,62.18,62.19,23072.0,51.6084,51.6416,51.6084,51.6167,23072.0
2018-02-01 13:40:00,62.19,62.19,62.09,62.16,15352.0,51.6167,51.6167,51.5337,51.5918,15352.0
2018-02-01 13:50:00,62.14,62.16,62.08,62.13,15250.0,51.5752,51.5918,51.5254,51.5669,15250.0
2018-02-01 14:00:00,62.13,62.17,62.12,62.14,33226.0,51.5669,51.6001,51.5586,51.5752,33226.0
2018-02-01 14:10:00,62.14,62.14,62.0,62.0,23615.0,51.5752,51.5752,51.459,51.459,23615.0
2018-02-01 14:20:00,62.01,62.05,61.9,62.04,28344.0,51.4673,51.5005,51.376,51.4922,28344.0
2018-02-01 14:30:00,62.05,62.05,61.83,61.89,55865.0,51.5005,51.5005,51.3179,51.3677,55865.0
2018-02-01 14:40:00,61.9,62.01,61.86,62.0,25404.0,51.376,51.4673,51.3428,51.459,25404.0
2018-02-01 14:50:00,62.01,62.09,61.99,62.08,28637.0,51.4673,51.5337,51.4507,51.5254,28637.0
2018-02-01 15:00:00,62.07,62.14,62.05,62.08,38160.0,51.5171,51.5752,51.5005,51.5254,38160.0
2018-02-01 15:10:00,62.09,62.12,62.05,62.05,35819.0,51.5337,51.5586,51.5005,51.5005,35819.0
2018-02-01 15:20:00,62.05,62.08,61.99,62.0,38321.0,51.5005,51.5254,51.4507,51.459,38321.0
2018-02-01 15:30:00,62.0,62.01,61.9,61.99,49650.0,51.459,51.4673,51.376,51.4507,49650.0
2018-02-01 15:40:00,61.99,62.02,61.93,62.02,95355.0,51.4507,51.4756,51.4009,51.4756,95355.0
2018-02-01 15:50:00,62.02,62.05,61.94,61.99,153330.0,51.4756,51.5005,51.4092,51.4507,153330.0
2018-02-02 09:30:00,61.89,62.16,61.69,62.13,92924.0,51.3677,51.5918,51.2017,51.5669,92924.0
2018-02-02 09:40:00,62.15,62.27,62.11,62.19,54601.0,51.5835,51.6831,51.5503,51.6167,54601.0
2018-02-02 09:50:00,62.19,62.2,61.98,62.01,49519.0,51.6167,51.625,51.4424,51.4673,49519.0
2018-02-02 10:00:00,61.97,62.05,61.8,61.93,80887.0,51.4341,51.5005,51.293,51.4009,80887.0
2018-02-02 10:10:00,61.9,62.0,61.88,61.91,52547.0,51.376,51.459,51.3594,51.3843,52547.0
2018-02-02 10:20:00,61.91,61.91,61.71,61.84,55578.0,51.3843,51.3843,51.2183,51.3262,55578.0
2018-02-02 10:30:00,61.85,61.88,61.81,61.83,46115.0,51.3345,51.3594,51.3013,51.3179,46115.0
2018-02-02 10:40:00,61.84,61.9,61.8,61.82,50654.0,51.3262,51.376,51.293,51.3096,50654.0
2018-02-02 10:50:00,61.82,61.84,61.69,61.81,73974.0,51.3096,51.3262,51.2017,51.3013,73974.0
2018-02-02 11:00:00,61.8,61.96,61.77,61.96,47916.0,51.293,51.4258,51.2681,51.4258,47916.0
2018-02-02 11:10:00,61.97,61.99,61.79,61.8,49059.0,51.4341,51.4507,51.2847,51.293,49059.0
2018-02-02 11:20:00,61.8,61.86,61.78,61.81,68497.0,51.293,51.3428,51.2764,51.3013,68497.0
2018-02-02 11:30:00,61.81,61.9,61.8,61.87,56662.0,51.3013,51.376,51.293,51.3511,56662.0
2018-02-02 11:40:00,61.88,61.9,61.73,61.74,53797.0,51.3594,51.376,51.2349,51.2432,53797.0
2018-02-02 11:50:00,61.72,61.8,61.72,61.77,44457.0,51.2266,51.293,51.2266,51.2681,44457.0
2018-02-02 12:00:00,61.76,61.79,61.58,61.61,89395.0,51.2598,51.2847,51.1104,51.1353,89395.0
2018-02-02 12:10:00,61.62,61.73,61.55,61.73,66412.0,51.1436,51.2349,51.0855,51.2349,66412.0
2018-02-02 12:20:00,61.72,61.82,61.67,61.81,33201.0,51.2266,51.3096,51.1851,51.3013,33201.0
2018-02-02 12:30:00,61.81,61.82,61.7,61.74,41961.0,51.3013,51.3096,51.21,51.2432,41961.0
2018-02-02 12:40:00,61.74,61.78,61.71,61.77,35837.0,51.2432,51.2764,51.2183,51.2681,35837.0
2018-02-02 12:50:00,61.77,61.78,61.71,61.71,34644.0,51.2681,51.2764,51.2183,51.2183,34644.0
2018-02-02 13:00:00,61.71,61.75,61.65,61.68,47357.0,51.2183,51.2515,51.1685,51.1934,47357.0
2018-02-02 13:10:00,61.69,61.72,61.6,61.63,35081.0,51.2017,51.2266,51.127,51.1519,35081.0
2018-02-02 13:20:00,61.62,61.67,61.58,61.65,54651.0,51.1436,51.1851,51.1104,51.1685,54651.0
2018-02-02 13:30:00,61.65,61.7,61.64,61.64,40696.0,51.1685,51.21,51.1602,51.1602,40696.0
2018-02-02 13:40:00,61.64,61.66,61.57,61.59,97207.0,51.1602,51.1768,51.1021,51.1187,97207.0
2018-02-02 13:50:00,61.6,61.62,61.58,61.6,91421.0,51.127,51.1436,51.1104,51.127,91421.0
2018-02-02 14:00:00,61.61,61.64,61.54,61.56,275668.0,51.1353,51.1602,51.0772,51.0938,275668.0
2018-02-02 14:10:00,61.56,61.56,61.36,61.46,148467.0,51.0938,51.0938,50.9279,51.0108,148467.0
2018-02-02 14:20:00,61.46,61.5,61.23,61.25,64430.0,51.0108,51.044,50.82,50.8366,64430.0
2018-02-02 14:30:00,61.26,61.32,61.14,61.17,129994.0,50.8449,50.8947,50.7453,50.7702,129994.0
2018-02-02 14:40:00,61.18,61.29,61.15,61.21,69916.0,50.7785,50.8698,50.7536,50.8034,69916.0
2018-02-02 14:50:00,61.21,61.32,61.18,61.24,85233.0,50.8034,50.8947,50.7785,50.8283,85233.0
2018-02-02 15:00:00,61.23,61.23,61.0,61.07,105648.0,50.82,50.82,50.6291,50.6872,105648.0
2018-02-02 15:10:00,61.07,61.31,61.07,61.3,84972.0,50.6872,50.8864,50.6872,50.8781,84972.0
2018-02-02 15:20:00,61.3,61.37,61.29,61.31,136019.0,50.8781,50.9361,50.8698,50.8864,136019.0
2018-02-02 15:30:00,61.29,61.36,61.19,61.34,137766.0,50.8698,50.9279,50.7868,50.9113,137766.0
2018-02-02 15:40:00,61.34,61.34,61.21,61.32,145287.0,50.9113,50.9113,50.8034,50.8947,145287.0
2018-02-02 15:50:00,61.32,61.37,61.11,61.15,344402.0,50.8947,50.9361,50.7204,50.7536,344402.0
2018-02-05 09:30:00,60.57,60.58,58.2,59.72,303985.0,50.2722,50.2805,48.3051,49.5667,303985.0
2018-02-05 09:40:00,59.66,59.71,58.76,58.85,166218.0,49.5169,49.5584,48.7699,48.8446,166218.0
2018-02-05 09:50:00,58.82,58.98,58.75,58.83,95548.0,48.8197,48.9525,48.7616,48.828,95548.0
2018-02-05 10:00:00,58.85,58.87,58.56,58.76,161471.0,48.8446,48.8612,48.6039,48.7699,161471.0
2018-02-05 10:10:00,58.79,59.25,58.79,59.19,92603.0,48.7948,49.1766,48.7948,49.1268,92603.0
2018-02-05 10:20:00,59.17,59.19,58.74,58.94,76944.0,49.1102,49.1268,48.7533,48.9193,76944.0
2018-02-05 10:30:00,58.94,59.22,58.84,59.22,107577.0,48.9193,49.1517,48.8363,49.1517,107577.0
2018-02-05 10:40:00,59.2,59.55,59.14,59.54,100829.0,49.1351,49.4256,49.0853,49.4173,100829.0
2018-02-05 10:50:00,59.54,59.63,59.37,59.55,152410.0,49.4173,49.492,49.2762,49.4256,152410.0
2018-02-05 11:00:00,59.55,59.58,59.34,59.39,65872.0,49.4256,49.4505,49.2513,49.2928,65872.0
2018-02-05 11:10:00,59.38,59.4,59.12,59.25,70505.0,49.2845,49.3011,49.0687,49.1766,70505.0
2018-02-05 11:20:00,59.23,59.27,59.06,59.1,78729.0,49.16,49.1932,49.0189,49.0521,78729.0
2018-02-05 11:30:00,59.08,59.29,59.03,59.28,75114.0,49.0355,49.2098,48.994,49.2015,75114.0
2018-02-05 11:40:00,59.26,59.27,59.08,59.24,53348.0,49.1849,49.1932,49.0355,49.1683,53348.0
2018-02-05 11:50:00,59.23,59.39,59.22,59.35,40678.0,49.16,49.2928,49.1517,49.2596,40678.0
2018-02-05 12:00:00,59.37,59.37,59.18,59.18,34205.0,49.2762,49.2762,49.1185,49.1185,34205.0
2018-02-05 12:10:00,59.17,59.21,59.06,59.06,41710.0,49.1102,49.1434,49.0189,49.0189,41710.0
2018-02-05 12:20:00,59.06,59.14,58.96,59.14,62518.0,49.0189,49.0853,48.9359,49.0853,62518.0
2018-02-05 12:30:00,59.13,59.19,59.08,59.14,51889.0,49.077,49.1268,49.0355,49.0853,51889.0
2018-02-05 12:40:00,59.14,59.26,59.14,59.22,52168.0,49.0853,49.1849,49.0853,49.1517,52168.0
2018-02-05 12:50:00,59.22,59.4,59.18,59.19,44786.0,49.1517,49.3011,49.1185,49.1268,44786.0
2018-02-05 13:00:00,59.17,59.18,58.76,58.79,56821.0,49.1102,49.1185,48.7699,48.7948,56821.0
2018-02-05 13:10:00,58.81,58.88,58.71,58.76,61822.0,48.8114,48.8695,48.7284,48.7699,61822.0
2018-02-05 13:20:00,58.75,58.86,58.75,58.81,48803.0,48.7616,48.8529,48.7616,48.8114,48803.0
2018-02-05 13:30:00,58.82,58.95,58.75,58.75,55123.0,48.8197,48.9276,48.7616,48.7616,55123.0
2018-02-05 13:40:00,58.75,58.98,58.75,58.96,50547.0,48.7616,48.9525,48.7616,48.9359,50547.0
2018-02-05 13:50:00,58.96,59.08,58.88,59.03,55497.0,48.9359,49.0355,48.8695,48.994,55497.0
2018-02-05 14:00:00,59.04,59.04,58.85,58.89,49624.0,49.0023,49.0023,48.8446,48.8778,49624.0
2018-02-05 14:10:00,58.89,58.93,58.6,58.65,71106.0,48.8778,48.911,48.6371,48.6786,71106.0
2018-02-05 14:20:00,58.66,58.81,58.64,58.69,64904.0,48.6869,48.8114,48.6703,48.7118,64904.0
2018-02-05 14:30:00,58.68,58.68,58.56,58.61,86270.0,48.7035,48.7035,48.6039,48.6454,86270.0
2018-02-05 14:40:00,58.63,58.67,58.48,58.56,80567.0,48.662,48.6952,48.5375,48.6039,80567.0
2018-02-05 14:50:00,58.54,58.65,58.45,58.47,109841.0,48.5873,48.6786,48.5126,48.5292,109841.0
2018-02-05 15:00:00,58.49,58.62,58.24,58.25,193184.0,48.5458,48.6537,48.3383,48.3466,193184.0
2018-02-05 15:10:00,58.23,58.53,58.06,58.08,287992.0,48.33,48.579,48.1889,48.2055,287992.0
2018-02-05 15:20:00,58.07,58.73,57.78,58.69,198633.0,48.1972,48.745,47.9565,48.7118,198633.0
2018-02-05 15:30:00,58.71,58.74,58.34,58.35,150943.0,48.7284,48.7533,48.4213,48.4296,150943.0
2018-02-05 15:40:00,58.38,58.46,58.06,58.1,281392.0,48.4545,48.5209,48.1889,48.2221,281392.0
2018-02-05 15:50:00,58.09,58.21,57.7,57.82,568341.0,48.2138,48.3134,47.8901,47.9897,568341.0
2018-02-06 09:30:00,56.42,57.37,56.01,57.34,247079.0,46.8277,47.6162,46.4874,47.5913,247079.0
2018-02-06 09:40:00,57.33,58.13,57.25,58.04,94334.0,47.583,48.247,47.5166,48.1723,94334.0
2018-02-06 09:50:00,58.04,58.53,57.89,58.02,101938.0,48.1723,48.579,48.0478,48.1557,101938.0
2018-02-06 10:00:00,58.06,58.72,58.04,58.34,80153.0,48.1889,48.7367,48.1723,48.4213,80153.0
2018-02-06 10:10:00,58.35,58.46,57.71,57.95,108085.0,48.4296,48.5209,47.8984,48.0976,108085.0
2018-02-06 10:20:00,58.0,58.27,57.86,57.99,74962.0,48.1391,48.3632,48.0229,48.1308,74962.0
2018-02-06 10:30:00,58.05,58.11,57.59,57.77,81216.0,48.1806,48.2304,47.7988,47.9482,81216.0
2018-02-06 10:40:00,57.77,58.36,57.58,58.17,64797.0,47.9482,48.4379,47.7905,48.2802,64797.0
2018-02-06 10:50:00,58.23,58.81,58.15,58.63,73300.0,48.33,48.8114,48.2636,48.662,73300.0
2018-02-06 11:00:00,58.62,58.88,58.48,58.7,92701.0,48.6537,48.8695,48.5375,48.7201,92701.0
2018-02-06 11:10:00,58.71,58.93,58.56,58.85,76995.0,48.7284,48.911,48.6039,48.8446,76995.0
2018-02-06 11:20:00,58.88,58.9,58.55,58.63,87738.0,48.8695,48.8861,48.5956,48.662,87738.0
2018-02-06 11:30:00,58.63,58.69,58.46,58.55,62971.0,48.662,48.7118,48.5209,48.5956,62971.0
2018-02-06 11:40:00,58.55,58.79,58.55,58.76,65174.0,48.5956,48.7948,48.5956,48.7699,65174.0
2018-02-06 11:50:00,58.79,58.97,58.76,58.89,66271.0,48.7948,48.9442,48.7699,48.8778,66271.0
2018-02-06 12:00:00,58.89,59.03,58.84,59.0,59316.0,48.8778,48.994,48.8363,48.9691,59316.0
2018-02-06 12:10:00,58.99,59.21,58.9,59.08,50977.0,48.9608,49.1434,48.8861,49.0355,50977.0
2018-02-06 12:20:00,59.07,59.36,59.03,59.32,52053.0,49.0272,49.2679,48.994,49.2347,52053.0
2018-02-06 12:30:00,59.36,59.5,59.17,59.42,113579.0,49.2679,49.3841,49.1102,49.3177,113579.0
2018-02-06 12:40:00,59.42,59.49,59.2,59.23,84925.0,49.3177,49.3758,49.1351,49.16,84925.0
2018-02-06 12:50:00,59.23,59.26,59.06,59.19,37815.0,49.16,49.1849,49.0189,49.1268,37815.0
2018-02-06 13:00:00,59.17,59.17,58.9,58.99,69175.0,49.1102,49.1102,48.8861,48.9608,69175.0
2018-02-06 13:10:00,58.97,59.19,58.94,59.13,44810.0,48.9442,49.1268,48.9193,49.077,44810.0
2018-02-06 13:20:00,59.13,59.18,58.96,58.99,44752.0,49.077,49.1185,48.9359,48.9608,44752.0
2018-02-06 13:30:00,58.98,59.01,58.82,59.0,37074.0,48.9525,48.9774,48.8197,48.9691,37074.0
2018-02-06 13:40:00,58.98,58.99,58.83,58.91,41762.0,48.9525,48.9608,48.828,48.8944,41762.0
2018-02-06 13:50:00,58.91,58.91,58.79,58.81,44397.0,48.8944,48.8944,48.7948,48.8114,44397.0
2018-02-06 14:00:00,58.8,58.86,58.69,58.7,68703.0,48.8031,48.8529,48.7118,48.7201,68703.0
2018-02-06 14:10:00,58.71,58.93,58.67,58.71,77434.0,48.7284,48.911,48.6952,48.7284,77434.0
2018-02-06 14:20:00,58.72,58.81,58.65,58.77,62055.0,48.7367,48.8114,48.6786,48.7782,62055.0
2018-02-06 14:30:00,58.77,59.0,58.74,58.81,79889.0,48.7782,48.9691,48.7533,48.8114,79889.0
2018-02-06 14:40:00,58.82,59.16,58.81,59.15,62674.0,48.8197,49.1019,48.8114,49.0936,62674.0
2018-02-06 14:50:00,59.13,59.49,59.1,59.41,86593.0,49.077,49.3758,49.0521,49.3094,86593.0
2018-02-06 15:00:00,59.44,59.78,59.44,59.78,130653.0,49.3343,49.6165,49.3343,49.6165,130653.0
2018-02-06 15:10:00,59.77,59.77,59.48,59.55,132416.0,49.6082,49.6082,49.3675,49.4256,132416.0
2018-02-06 15:20:00,59.55,59.67,59.5,59.63,102159.0,49.4256,49.5252,49.3841,49.492,102159.0
2018-02-06 15:30:00,59.65,59.86,59.5,59.86,130340.0,49.5086,49.6829,49.3841,49.6829,130340.0
2018-02-06 15:40:00,59.86,59.97,59.51,59.53,188954.0,49.6829,49.7742,49.3924,49.409,188954.0
2018-02-06 15:50:00,59.51,59.67,59.42,59.64,365300.0,49.3924,49.5252,49.3177,49.5003,365300.0
2018-02-07 09:30:00,59.42,59.86,59.31,59.67,98729.0,49.3177,49.6829,49.2264,49.5252,98729.0
2018-02-07 09:40:00,59.63,59.97,59.63,59.67,39407.0,49.492,49.7742,49.492,49.5252,39407.0
2018-02-07 09:50:00,59.66,59.87,59.61,59.83,33841.0,49.5169,49.6912,49.4754,49.658,33841.0
2018-02-07 10:00:00,59.83,59.95,59.7,59.93,41025.0,49.658,49.7576,49.5501,49.741,41025.0
2018-02-07 10:10:00,59.93,60.01,59.84,59.94,58505.0,49.741,49.8074,49.6663,49.7493,58505.0
2018-02-07 10:20:00,59.94,60.0,59.78,59.79,37677.0,49.7493,49.7991,49.6165,49.6248,37677.0
2018-02-07 10:30:00,59.81,59.86,59.66,59.71,118560.0,49.6414,49.6829,49.5169,49.5584,118560.0
2018-02-07 10:40:00,59.73,59.74,59.57,59.65,56665.0,49.575,49.5833,49.4422,49.5086,56665.0
2018-02-07 10:50:00,59.66,59.67,59.47,59.62,51567.0,49.5169,49.5252,49.3592,49.4837,51567.0
2018-02-07 11:00:00,59.63,59.81,59.6,59.76,56409.0,49.492,49.6414,49.4671,49.5999,56409.0
2018-02-07 11:10:00,59.77,59.96,59.74,59.87,49028.0,49.6082,49.7659,49.5833,49.6912,49028.0
2018-02-07 11:20:00,59.88,59.94,59.73,59.79,36977.0,49.6995,49.7493,49.575,49.6248,36977.0
2018-02-07 11:30:00,59.79,59.79,59.55,59.61,47849.0,49.6248,49.6248,49.4256,49.4754,47849.0
2018-02-07 11:40:00,59.62,59.72,59.57,59.65,42197.0,49.4837,49.5667,49.4422,49.5086,42197.0
2018-02-07 11:50:00,59.64,59.81,59.58,59.81,42900.0,49.5003,49.6414,49.4505,49.6414,42900.0
2018-02-07 12:00:00,59.81,59.84,59.75,59.79,41209.0,49.6414,49.6663,49.5916,49.6248,41209.0
2018-02-07 12:10:00,59.81,59.85,59.69,59.73,33282.0,49.6414,49.6746,49.5418,49.575,33282.0
2018-02-07 12:20:00,59.72,59.91,59.67,59.9,31798.0,49.5667,49.7244,49.5252,49.7161,31798.0
2018-02-07 12:30:00,59.9,59.9,59.71,59.74,31655.0,49.7161,49.7161,49.5584,49.5833,31655.0
2018-02-07 12:40:00,59.73,59.84,59.65,59.68,23781.0,49.575,49.6663,49.5086,49.5335,23781.0
2018-02-07 12:50:00,59.68,59.74,59.56,59.56,32720.0,49.5335,49.5833,49.4339,49.4339,32720.0
2018-02-07 13:00:00,59.59,59.68,59.46,59.47,76054.0,49.4588,49.5335,49.3509,49.3592,76054.0
2018-02-07 13:10:00,59.51,59.51,59.25,59.44,43771.0,49.3924,49.3924,49.1766,49.3343,43771.0
2018-02-07 13:20:00,59.43,59.45,59.17,59.27,47817.0,49.326,49.3426,49.1102,49.1932,47817.0
2018-02-07 13:30:00,59.29,59.42,59.16,59.34,51196.0,49.2098,49.3177,49.1019,49.2513,51196.0
2018-02-07 13:40:00,59.34,59.46,59.34,59.34,53462.0,49.2513,49.3509,49.2513,49.2513,53462.0
2018-02-07 13:50:00,59.36,59.36,59.05,59.23,72151.0,49.2679,49.2679,49.0106,49.16,72151.0
2018-02-07 14:00:00,59.19,59.21,58.88,58.95,60975.0,49.1268,49.1434,48.8695,48.9276,60975.0
2018-02-07 14:10:00,58.97,59.15,58.95,59.09,57662.0,48.9442,49.0936,48.9276,49.0438,57662.0
2018-02-07 14:20:00,59.1,59.14,59.03,59.14,48101.0,49.0521,49.0853,48.994,49.0853,48101.0
2018-02-07 14:30:00,59.15,59.28,59.1,59.17,45635.0,49.0936,49.2015,49.0521,49.1102,45635.0
2018-02-07 14:40:00,59.16,59.2,58.93,58.95,49004.0,49.1019,49.1351,48.911,48.9276,49004.0
2018-02-07 14:50:00,58.96,58.99,58.84,58.99,82728.0,48.9359,48.9608,48.8363,48.9608,82728.0
2018-02-07 15:00:00,58.99,59.08,58.95,59.01,72253.0,48.9608,49.0355,48.9276,48.9774,72253.0
2018-02-07 15:10:00,59.01,59.18,58.98,59.14,56258.0,48.9774,49.1185,48.9525,49.0853,56258.0
2018-02-07 15:20:00,59.14,59.29,59.14,59.2,57671.0,49.0853,49.2098,49.0853,49.1351,57671.0
2018-02-07 15:30:00,59.2,59.21,59.07,59.14,134715.0,49.1351,49.1434,49.0272,49.0853,134715.0
2018-02-07 15:40:00,59.15,59.22,58.78,58.82,180582.0,49.0936,49.1517,48.7865,48.8197,180582.0
2018-02-07 15:50:00,58.83,58.86,58.4,58.41,458023.0,48.828,48.8529,48.4711,48.4794,458023.0
2018-02-08 09:30:00,58.63,58.65,58.0,58.14,89219.0,48.662,48.6786,48.1391,48.2553,89219.0
2018-02-08 09:40:00,58.14,58.24,57.92,58.05,53357.0,48.2553,48.3383,48.0727,48.1806,53357.0
2018-02-08 09:50:00,58.05,58.15,57.91,57.94,33912.0,48.1806,48.2636,48.0644,48.0893,33912.0
2018-02-08 10:00:00,57.94,58.33,57.82,58.26,54730.0,48.0893,48.413,47.9897,48.3549,54730.0
2018-02-08 10:10:00,58.27,58.46,58.2,58.3,60136.0,48.3632,48.5209,48.3051,48.3881,60136.0
2018-02-08 10:20:00,58.33,58.33,58.14,58.19,35598.0,48.413,48.413,48.2553,48.2968,35598.0
2018-02-08 10:30:00,58.18,58.4,58.13,58.4,43098.0,48.2885,48.4711,48.247,48.4711,43098.0
2018-02-08 10:40:00,58.4,58.43,58.18,58.18,59361.0,48.4711,48.496,48.2885,48.2885,59361.0
2018-02-08 10:50:00,58.18,58.2,57.94,58.06,50150.0,48.2885,48.3051,48.0893,48.1889,50150.0
2018-02-08 11:00:00,58.07,58.14,58.0,58.04,47259.0,48.1972,48.2553,48.1391,48.1723,47259.0
2018-02-08 11:10:00,58.04,58.15,57.91,57.96,64432.0,48.1723,48.2636,48.0644,48.1059,64432.0
2018-02-08 11:20:00,57.97,57.98,57.81,57.82,78606.0,48.1142,48.1225,47.9814,47.9897,78606.0
2018-02-08 11:30:00,57.83,58.09,57.79,58.07,81308.0,47.998,48.2138,47.9648,48.1972,81308.0
2018-02-08 11:40:00,58.05,58.05,57.71,57.81,42636.0,48.1806,48.1806,47.8984,47.9814,42636.0
2018-02-08 11:50:00,57.83,58.15,57.83,57.94,28058.0,47.998,48.2636,47.998,48.0893,28058.0
2018-02-08 12:00:00,57.91,57.95,57.76,57.84,24395.0,48.0644,48.0976,47.9399,48.0063,24395.0
2018-02-08 12:10:00,57.84,57.91,57.79,57.82,31272.0,48.0063,48.0644,47.9648,47.9897,31272.0
2018-02-08 12:20:00,57.82,57.82,57.49,57.55,83001.0,47.9897,47.9897,47.7158,47.7656,83001.0
2018-02-08 12:30:00,57.55,57.68,57.46,57.66,51900.0,47.7656,47.8735,47.6909,47.8569,51900.0
2018-02-08 12:40:00,57.68,57.85,57.56,57.63,33196.0,47.8735,48.0146,47.7739,47.832,33196.0
2018-02-08 12:50:00,57.63,57.63,57.36,57.63,35527.0,47.832,47.832,47.6079,47.832,35527.0
2018-02-08 13:00:00,57.59,57.65,57.42,57.57,41475.0,47.7988,47.8486,47.6577,47.7822,41475.0
2018-02-08 13:10:00,57.6,57.81,57.45,57.71,68869.0,47.8071,47.9814,47.6826,47.8984,68869.0
2018-02-08 13:20:00,57.73,57.86,57.59,57.61,66768.0,47.915,48.0229,47.7988,47.8154,66768.0
2018-02-08 13:30:00,57.6,57.92,57.57,57.9,69739.0,47.8071,48.0727,47.7822,48.0561,69739.0
2018-02-08 13:40:00,57.95,58.1,57.85,57.85,47625.0,48.0976,48.2221,48.0146,48.0146,47625.0
2018-02-08 13:50:00,57.87,58.02,57.82,57.96,44753.0,48.0312,48.1557,47.9897,48.1059,44753.0
2018-02-08 14:00:00,57.96,57.99,57.75,57.83,38073.0,48.1059,48.1308,47.9316,47.998,38073.0
2018-02-08 14:10:00,57.87,58.06,57.83,58.03,44956.0,48.0312,48.1889,47.998,48.164,44956.0
2018-02-08 14:20:00,58.03,58.08,57.78,57.79,37964.0,48.164,48.2055,47.9565,47.9648,37964.0
2018-02-08 14:30:00,57.79,57.81,57.65,57.81,39078.0,47.9648,47.9814,47.8486,47.9814,39078.0
2018-02-08 14:40:00,57.8,57.89,57.73,57.87,44985.0,47.9731,48.0478,47.915,48.0312,44985.0
2018-02-08 14:50:00,57.89,57.89,57.64,57.79,75614.0,48.0478,48.0478,47.8403,47.9648,75614.0
2018-02-08 15:00:00,57.81,57.97,57.74,57.74,76018.0,47.9814,48.1142,47.9233,47.9233,76018.0
2018-02-08 15:10:00,57.73,57.78,57.65,57.7,51389.0,47.915,47.9565,47.8486,47.8901,51389.0
2018-02-08 15:20:00,57.72,57.97,57.63,57.83,63862.0,47.9067,48.1142,47.832,47.998,63862.0
2018-02-08 15:30:00,57.81,57.85,57.53,57.57,84456.0,47.9814,48.0146,47.749,47.7822,84456.0
2018-02-08 15:40:00,57.56,57.74,57.39,57.48,157090.0,47.7739,47.9233,47.6328,47.7075,157090.0
2018-02-08 15:50:00,57.45,57.46,57.0,57.01,389781.0,47.6826,47.6909,47.3091,47.3174,389781.0
2018-02-09 09:30:00,57.57,57.89,57.5,57.77,59351.0,47.7822,48.0478,47.7241,47.9482,59351.0
2018-02-09 09:40:00,57.74,58.12,57.51,57.92,35976.0,47.9233,48.2387,47.7324,48.0727,35976.0
2018-02-09 09:50:00,57.94,58.16,57.77,57.81,34146.0,48.0893,48.2719,47.9482,47.9814,34146.0
2018-02-09 10:00:00,57.81,57.99,57.8,57.97,26879.0,47.9814,48.1308,47.9731,48.1142,26879.0
2018-02-09 10:10:00,57.98,58.03,57.8,57.88,48812.0,48.1225,48.164,47.9731,48.0395,48812.0
2018-02-09 10:20:00,57.89,58.04,57.82,57.82,30642.0,48.0478,48.1723,47.9897,47.9897,30642.0
2018-02-09 10:30:00,57.82,57.92,57.68,57.68,37485.0,47.9897,48.0727,47.8735,47.8735,37485.0
2018-02-09 10:40:00,57.68,57.69,57.24,57.34,54754.0,47.8735,47.8818,47.5083,47.5913,54754.0
2018-02-09 10:50:00,57.38,57.8,57.29,57.63,26884.0,47.6245,47.9731,47.5498,47.832,26884.0
2018-02-09 11:00:00,57.63,57.77,57.5,57.62,36167.0,47.832,47.9482,47.7241,47.8237,36167.0
2018-02-09 11:10:00,57.59,57.68,57.48,57.55,48736.0,47.7988,47.8735,47.7075,47.7656,48736.0
2018-02-09 11:20:00,57.55,57.62,57.33,57.48,29618.0,47.7656,47.8237,47.583,47.7075,29618.0
2018-02-09 11:30:00,57.51,57.64,57.45,57.56,23240.0,47.7324,47.8403,47.6826,47.7739,23240.0
2018-02-09 11:40:00,57.54,57.54,57.44,57.44,26443.0,47.7573,47.7573,47.6743,47.6743,26443.0
2018-02-09 11:50:00,57.45,57.47,57.28,57.28,28538.0,47.6826,47.6992,47.5415,47.5415,28538.0
2018-02-09 12:00:00,57.29,57.31,57.0,57.0,51831.0,47.5498,47.5664,47.3091,47.3091,51831.0
2018-02-09 12:10:00,57.0,57.23,57.0,57.15,57299.0,47.3091,47.5,47.3091,47.4336,57299.0
2018-02-09 12:20:00,57.16,57.35,57.0,57.03,46388.0,47.4419,47.5996,47.3091,47.334,46388.0
2018-02-09 12:30:00,57.02,57.11,57.0,57.05,68723.0,47.3257,47.4004,47.3091,47.3506,68723.0
2018-02-09 12:40:00,57.0,57.07,56.9,56.95,44090.0,47.3091,47.3672,47.2261,47.2676,44090.0
2018-02-09 12:50:00,56.94,57.25,56.9,57.25,34805.0,47.2593,47.5166,47.2261,47.5166,34805.0
2018-02-09 13:00:00,57.24,57.24,56.97,57.0,35138.0,47.5083,47.5083,47.2842,47.3091,35138.0
2018-02-09 13:10:00,56.98,57.04,56.77,57.04,79086.0,47.2925,47.3423,47.1182,47.3423,79086.0
2018-02-09 13:20:00,57.04,57.05,56.78,56.9,52105.0,47.3423,47.3506,47.1265,47.2261,52105.0
2018-02-09 13:30:00,56.87,57.01,56.83,56.91,71637.0,47.2012,47.3174,47.168,47.2344,71637.0
2018-02-09 13:40:00,56.9,57.34,56.9,57.32,53753.0,47.2261,47.5913,47.2261,47.5747,53753.0
2018-02-09 13:50:00,57.32,57.65,57.23,57.4,53396.0,47.5747,47.8486,47.5,47.6411,53396.0
2018-02-09 14:00:00,57.37,57.87,57.35,57.67,41949.0,47.6162,48.0312,47.5996,47.8652,41949.0
2018-02-09 14:10:00,57.68,57.94,57.59,57.87,57174.0,47.8735,48.0893,47.7988,48.0312,57174.0
2018-02-09 14:20:00,57.89,58.13,57.78,57.85,54397.0,48.0478,48.247,47.9565,48.0146,54397.0
2018-02-09 14:30:00,57.86,57.93,57.61,57.81,51496.0,48.0229,48.081,47.8154,47.9814,51496.0
2018-02-09 14:40:00,57.85,57.9,57.71,57.82,41708.0,48.0146,48.0561,47.8984,47.9897,41708.0
2018-02-09 14:50:00,57.79,57.9,57.59,57.64,22135.0,47.9648,48.0561,47.7988,47.8403,22135.0
2018-02-09 15:00:00,57.62,57.65,57.29,57.4,59330.0,47.8237,47.8486,47.5498,47.6411,59330.0
2018-02-09 15:10:00,57.4,57.79,57.29,57.74,74533.0,47.6411,47.9648,47.5498,47.9233,74533.0
2018-02-09 15:20:00,57.75,58.02,57.75,57.93,69479.0,47.9316,48.1557,47.9316,48.081,69479.0
2018-02-09 15:30:00,57.93,58.15,57.89,58.05,108654.0,48.081,48.2636,48.0478,48.1806,108654.0
2018-02-09 15:40:00,58.06,58.65,58.06,58.53,154336.0,48.1889,48.6786,48.1889,48.579,154336.0
2018-02-09 15:50:00,58.54,58.79,58.22,58.31,321375.0,48.5873,48.7948,48.3217,48.3964,321375.0
2018-02-12 09:30:00,58.74,59.09,58.57,58.91,72008.0,48.7533,49.0438,48.6122,48.8944,72008.0
2018-02-12 09:40:00,58.95,59.11,58.86,58.88,53318.0,48.9276,49.0604,48.8529,48.8695,53318.0
2018-02-12 09:50:00,58.88,58.89,58.6,58.63,51642.0,48.8695,48.8778,48.6371,48.662,51642.0
2018-02-12 10:00:00,58.66,58.79,58.55,58.57,62224.0,48.6869,48.7948,48.5956,48.6122,62224.0
2018-02-12 10:10:00,58.59,58.6,58.36,58.37,35801.0,48.6288,48.6371,48.4379,48.4462,35801.0
2018-02-12 10:20:00,58.36,58.48,58.21,58.47,52214.0,48.4379,48.5375,48.3134,48.5292,52214.0
2018-02-12 10:30:00,58.46,58.67,58.35,58.54,63489.0,48.5209,48.6952,48.4296,48.5873,63489.0
2018-02-12 10:40:00,58.52,58.55,58.3,58.39,35146.0,48.5707,48.5956,48.3881,48.4628,35146.0
2018-02-12 10:50:00,58.41,58.43,58.22,58.3,25214.0,48.4794,48.496,48.3217,48.3881,25214.0
2018-02-12 11:00:00,58.3,58.31,58.14,58.28,33587.0,48.3881,48.3964,48.2553,48.3715,33587.0
2018-02-12 11:10:00,58.29,58.41,58.23,58.33,28417.0,48.3798,48.4794,48.33,48.413,28417.0
2018-02-12 11:20:00,58.34,58.42,58.29,58.37,30032.0,48.4213,48.4877,48.3798,48.4462,30032.0
2018-02-12 11:30:00,58.37,58.4,58.18,58.35,35894.0,48.4462,48.4711,48.2885,48.4296,35894.0
2018-02-12 11:40:00,58.36,58.39,58.27,58.38,26660.0,48.4379,48.4628,48.3632,48.4545,26660.0
2018-02-12 11:50:00,58.38,58.7,58.37,58.7,35338.0,48.4545,48.7201,48.4462,48.7201,35338.0
2018-02-12 12:00:00,58.69,58.7,58.52,58.62,31733.0,48.7118,48.7201,48.5707,48.6537,31733.0
2018-02-12 12:10:00,58.62,58.8,58.61,58.75,33252.0,48.6537,48.8031,48.6454,48.7616,33252.0
2018-02-12 12:20:00,58.74,58.74,58.68,58.71,18717.0,48.7533,48.7533,48.7035,48.7284,18717.0
2018-02-12 12:30:00,58.68,58.71,58.58,58.6,22539.0,48.7035,48.7284,48.6205,48.6371,22539.0
2018-02-12 12:40:00,58.59,58.63,58.48,58.48,21211.0,48.6288,48.662,48.5375,48.5375,21211.0
2018-02-12 12:50:00,58.48,58.59,58.48,58.52,18095.0,48.5375,48.6288,48.5375,48.5707,18095.0
2018-02-12 13:00:00,58.52,58.59,58.44,58.47,22859.0,48.5707,48.6288,48.5043,48.5292,22859.0
2018-02-12 13:10:00,58.47,58.53,58.44,58.46,21950.0,48.5292,48.579,48.5043,48.5209,21950.0
2018-02-12 13:20:00,58.45,58.46,58.4,58.45,15881.0,48.5126,48.5209,48.4711,48.5126,15881.0
2018-02-12 13:30:00,58.45,58.46,58.35,58.38,24666.0,48.5126,48.5209,48.4296,48.4545,24666.0
2018-02-12 13:40:00,58.38,58.46,58.33,58.43,24634.0,48.4545,48.5209,48.413,48.496,24634.0
2018-02-12 13:50:00,58.44,58.7,58.43,58.63,33083.0,48.5043,48.7201,48.496,48.662,33083.0
2018-02-12 14:00:00,58.62,58.7,58.51,58.53,47743.0,48.6537,48.7201,48.5624,48.579,47743.0
2018-02-12 14:10:00,58.53,58.54,58.42,58.46,24205.0,48.579,48.5873,48.4877,48.5209,24205.0
2018-02-12 14:20:00,58.46,58.53,58.43,58.51,30967.0,48.5209,48.579,48.496,48.5624,30967.0
2018-02-12 14:30:00,58.52,58.59,58.48,58.51,42971.0,48.5707,48.6288,48.5375,48.5624,42971.0
2018-02-12 14:40:00,58.51,58.53,58.32,58.32,38435.0,48.5624,48.579,48.4047,48.4047,38435.0
2018-02-12 14:50:00,58.32,58.44,58.27,58.41,45208.0,48.4047,48.5043,48.3632,48.4794,45208.0
2018-02-12 15:00:00,58.41,58.43,58.31,58.38,66341.0,48.4794,48.496,48.3964,48.4545,66341.0
2018-02-12 15:10:00,58.37,58.49,58.3,58.43,152032.0,48.4462,48.5458,48.3881,48.496,152032.0
2018-02-12 15:20:00,58.44,58.52,58.43,58.47,58001.0,48.5043,48.5707,48.496,48.5292,58001.0
2018-02-12 15:30:00,58.47,58.52,58.23,58.32,78010.0,48.5292,48.5707,48.33,48.4047,78010.0
2018-02-12 15:40:00,58.33,58.38,58.06,58.15,124002.0,48.413,48.4545,48.1889,48.2636,124002.0
2018-02-12 15:50:00,58.14,58.25,58.03,58.12,255984.0,48.2553,48.3466,48.164,48.2387,255984.0
2018-02-13 09:30:00,58.04,58.37,58.01,58.2,75836.0,48.1723,48.4462,48.1474,48.3051,75836.0
2018-02-13 09:40:00,58.19,58.28,58.1,58.16,55202.0,48.2968,48.3715,48.2221,48.2719,55202.0
2018-02-13 09:50:00,58.16,58.21,57.92,57.96,38741.0,48.2719,48.3134,48.0727,48.1059,38741.0
2018-02-13 10:00:00,57.95,58.18,57.93,58.17,52894.0,48.0976,48.2885,48.081,48.2802,52894.0
2018-02-13 10:10:00,58.16,58.35,58.16,58.28,42264.0,48.2719,48.4296,48.2719,48.3715,42264.0
2018-02-13 10:20:00,58.28,58.28,58.15,58.15,52602.0,48.3715,48.3715,48.2636,48.2636,52602.0
2018-02-13 10:30:00,58.16,58.39,58.14,58.39,34731.0,48.2719,48.4628,48.2553,48.4628,34731.0
2018-02-13 10:40:00,58.41,58.48,58.33,58.48,25077.0,48.4794,48.5375,48.413,48.5375,25077.0
2018-02-13 10:50:00,58.47,58.48,58.33,58.36,46642.0,48.5292,48.5375,48.413,48.4379,46642.0
2018-02-13 11:00:00,58.37,58.39,58.22,58.24,40013.0,48.4462,48.4628,48.3217,48.3383,40013.0
2018-02-13 11:10:00,58.24,58.34,58.21,58.29,60057.0,48.3383,48.4213,48.3134,48.3798,60057.0
2018-02-13 11:20:00,58.3,58.44,58.29,58.32,28526.0,48.3881,48.5043,48.3798,48.4047,28526.0
2018-02-13 11:30:00,58.33,58.39,58.31,58.39,47025.0,48.413,48.4628,48.3964,48.4628,47025.0
2018-02-13 11:40:00,58.38,58.42,58.31,58.4,30666.0,48.4545,48.4877,48.3964,48.4711,30666.0
2018-02-13 11:50:00,58.42,58.48,58.4,58.42,16088.0,48.4877,48.5375,48.4711,48.4877,16088.0
2018-02-13 12:00:00,58.42,58.47,58.39,58.41,18390.0,48.4877,48.5292,48.4628,48.4794,18390.0
2018-02-13 12:10:00,58.41,58.48,58.41,58.43,19046.0,48.4794,48.5375,48.4794,48.496,19046.0
2018-02-13 12:20:00,58.44,58.47,58.42,58.45,12269.0,48.5043,48.5292,48.4877,48.5126,12269.0
2018-02-13 12:30:00,58.44,58.45,58.36,58.38,14770.0,48.5043,48.5126,48.4379,48.4545,14770.0
2018-02-13 12:40:00,58.38,58.42,58.35,58.39,19482.0,48.4545,48.4877,48.4296,48.4628,19482.0
2018-02-13 12:50:00,58.38,58.4,58.22,58.22,18392.0,48.4545,48.4711,48.3217,48.3217,18392.0
2018-02-13 13:00:00,58.2,58.27,58.2,58.24,16144.0,48.3051,48.3632,48.3051,48.3383,16144.0
2018-02-13 13:10:00,58.24,58.42,58.2,58.39,26582.0,48.3383,48.4877,48.3051,48.4628,26582.0
2018-02-13 13:20:00,58.4,58.46,58.36,58.38,48290.0,48.4711,48.5209,48.4379,48.4545,48290.0
2018-02-13 13:30:00,58.37,58.43,58.33,58.41,25728.0,48.4462,48.496,48.413,48.4794,25728.0
2018-02-13 13:40:00,58.39,58.4,58.27,58.3,20093.0,48.4628,48.4711,48.3632,48.3881,20093.0
2018-02-13 13:50:00,58.3,58.35,58.27,58.32,16791.0,48.3881,48.4296,48.3632,48.4047,16791.0
2018-02-13 14:00:00,58.32,58.41,58.3,58.4,25636.0,48.4047,48.4794,48.3881,48.4711,25636.0
2018-02-13 14:10:00,58.4,58.45,58.36,58.39,23575.0,48.4711,48.5126,48.4379,48.4628,23575.0
2018-02-13 14:20:00,58.39,58.43,58.34,58.35,28402.0,48.4628,48.496,48.4213,48.4296,28402.0
2018-02-13 14:30:00,58.36,58.41,58.33,58.36,27849.0,48.4379,48.4794,48.413,48.4379,27849.0
2018-02-13 14:40:00,58.36,58.37,58.3,58.36,25186.0,48.4379,48.4462,48.3881,48.4379,25186.0
2018-02-13 14:50:00,58.37,58.42,58.35,58.4,40805.0,48.4462,48.4877,48.4296,48.4711,40805.0
2018-02-13 15:00:00,58.4,58.41,58.35,58.39,65714.0,48.4711,48.4794,48.4296,48.4628,65714.0
2018-02-13 15:10:00,58.39,58.44,58.36,58.4,73025.0,48.4628,48.5043,48.4379,48.4711,73025.0
2018-02-13 15:20:00,58.4,58.56,58.4,58.52,80321.0,48.4711,48.6039,48.4711,48.5707,80321.0
2018-02-13 15:30:00,58.52,58.55,58.45,58.52,55054.0,48.5707,48.5956,48.5126,48.5707,55054.0
2018-02-13 15:40:00,58.52,58.53,58.41,58.46,98832.0,48.5707,48.579,48.4794,48.5209,98832.0
2018-02-13 15:50:00,58.46,58.52,58.41,58.43,197104.0,48.5209,48.5707,48.4794,48.496,197104.0
2018-02-14 09:30:00,58.27,58.44,58.09,58.13,60406.0,48.3632,48.5043,48.2138,48.247,60406.0
2018-02-14 09:40:00,58.17,58.29,58.11,58.24,43815.0,48.2802,48.3798,48.2304,48.3383,43815.0
2018-02-14 09:50:00,58.25,58.42,58.19,58.21,29405.0,48.3466,48.4877,48.2968,48.3134,29405.0
2018-02-14 10:00:00,58.22,58.29,58.14,58.28,33068.0,48.3217,48.3798,48.2553,48.3715,33068.0
2018-02-14 10:10:00,58.29,58.41,58.27,58.32,31940.0,48.3798,48.4794,48.3632,48.4047,31940.0
2018-02-14 10:20:00,58.35,58.51,58.28,58.3,39070.0,48.4296,48.5624,48.3715,48.3881,39070.0
2018-02-14 10:30:00,58.31,58.48,58.26,58.47,42461.0,48.3964,48.5375,48.3549,48.5292,42461.0
2018-02-14 10:40:00,58.46,58.47,58.26,58.26,29266.0,48.5209,48.5292,48.3549,48.3549,29266.0
2018-02-14 10:50:00,58.26,58.41,58.26,58.28,26340.0,48.3549,48.4794,48.3549,48.3715,26340.0
2018-02-14 11:00:00,58.29,58.34,58.15,58.17,26858.0,48.3798,48.4213,48.2636,48.2802,26858.0
2018-02-14 11:10:00,58.16,58.31,58.15,58.3,28193.0,48.2719,48.3964,48.2636,48.3881,28193.0
2018-02-14 11:20:00,58.3,58.34,58.23,58.26,25324.0,48.3881,48.4213,48.33,48.3549,25324.0
2018-02-14 11:30:00,58.27,58.3,58.08,58.2,29422.0,48.3632,48.3881,48.2055,48.3051,29422.0
2018-02-14 11:40:00,58.2,58.27,58.06,58.08,23619.0,48.3051,48.3632,48.1889,48.2055,23619.0
2018-02-14 11:50:00,58.06,58.1,58.02,58.06,28494.0,48.1889,48.2221,48.1557,48.1889,28494.0
2018-02-14 12:00:00,58.06,58.17,58.06,58.11,26967.0,48.1889,48.2802,48.1889,48.2304,26967.0
2018-02-14 12:10:00,58.11,58.12,58.01,58.03,42502.0,48.2304,48.2387,48.1474,48.164,42502.0
2018-02-14 12:20:00,58.01,58.25,58.01,58.21,17960.0,48.1474,48.3466,48.1474,48.3134,17960.0
2018-02-14 12:30:00,58.21,58.23,58.16,58.22,15681.0,48.3134,48.33,48.2719,48.3217,15681.0
2018-02-14 12:40:00,58.21,58.24,58.18,58.19,34915.0,48.3134,48.3383,48.2885,48.2968,34915.0
2018-02-14 12:50:00,58.19,58.38,58.17,58.34,112755.0,48.2968,48.4545,48.2802,48.4213,112755.0
2018-02-14 13:00:00,58.34,58.47,58.24,58.25,45650.0,48.4213,48.5292,48.3383,48.3466,45650.0
2018-02-14 13:10:00,58.25,58.37,58.21,58.3,45935.0,48.3466,48.4462,48.3134,48.3881,45935.0
2018-02-14 13:20:00,58.29,58.42,58.28,58.28,26257.0,48.3798,48.4877,48.3715,48.3715,26257.0
2018-02-14 13:30:00,58.28,58.36,58.28,58.35,19696.0,48.3715,48.4379,48.3715,48.4296,19696.0
2018-02-14 13:40:00,58.35,58.38,58.3,58.35,36257.0,48.4296,48.4545,48.3881,48.4296,36257.0
2018-02-14 13:50:00,58.35,58.39,58.31,58.37,21865.0,48.4296,48.4628,48.3964,48.4462,21865.0
2018-02-14 14:00:00,58.37,58.41,58.33,58.39,30278.0,48.4462,48.4794,48.413,48.4628,30278.0
2018-02-14 14:10:00,58.4,58.41,58.33,58.37,26487.0,48.4711,48.4794,48.413,48.4462,26487.0
2018-02-14 14:20:00,58.38,58.39,58.3,58.32,37335.0,48.4545,48.4628,48.3881,48.4047,37335.0
2018-02-14 14:30:00,58.3,58.4,58.28,58.4,33377.0,48.3881,48.4711,48.3715,48.4711,33377.0
2018-02-14 14:40:00,58.39,58.4,58.3,58.35,85864.0,48.4628,48.4711,48.3881,48.4296,85864.0
2018-02-14 14:50:00,58.36,58.4,58.33,58.37,56142.0,48.4379,48.4711,48.413,48.4462,56142.0
2018-02-14 15:00:00,58.38,58.49,58.33,58.48,90958.0,48.4545,48.5458,48.413,48.5375,90958.0
2018-02-14 15:10:00,58.47,58.5,58.41,58.44,34725.0,48.5292,48.5541,48.4794,48.5043,34725.0
2018-02-14 15:20:00,58.44,58.44,58.26,58.32,79209.0,48.5043,48.5043,48.3549,48.4047,79209.0
2018-02-14 15:30:00,58.31,58.36,58.3,58.36,63505.0,48.3964,48.4379,48.3881,48.4379,63505.0
2018-02-14 15:40:00,58.36,58.44,58.28,58.33,107640.0,48.4379,48.5043,48.3715,48.413,107640.0
2018-02-14 15:50:00,58.34,58.44,58.33,58.36,328711.0,48.4213,48.5043,48.413,48.4379,328711.0
2018-02-15 09:30:00,58.57,58.85,58.44,58.85,66383.0,48.6122,48.8446,48.5043,48.8446,66383.0
2018-02-15 09:40:00,58.85,58.89,58.54,58.58,25116.0,48.8446,48.8778,48.5873,48.6205,25116.0
2018-02-15 09:50:00,58.57,58.57,58.44,58.46,22927.0,48.6122,48.6122,48.5043,48.5209,22927.0
2018-02-15 10:00:00,58.47,58.49,58.22,58.24,69974.0,48.5292,48.5458,48.3217,48.3383,69974.0
2018-02-15 10:10:00,58.23,58.34,58.15,58.33,24508.0,48.33,48.4213,48.2636,48.413,24508.0
2018-02-15 10:20:00,58.33,58.52,58.33,58.52,27159.0,48.413,48.5707,48.413,48.5707,27159.0
2018-02-15 10:30:00,58.51,58.67,58.49,58.63,50917.0,48.5624,48.6952,48.5458,48.662,50917.0
2018-02-15 10:40:00,58.63,58.71,58.54,58.68,58127.0,48.662,48.7284,48.5873,48.7035,58127.0
2018-02-15 10:50:00,58.67,58.74,58.62,58.63,44003.0,48.6952,48.7533,48.6537,48.662,44003.0
2018-02-15 11:00:00,58.63,58.65,58.51,58.61,24115.0,48.662,48.6786,48.5624,48.6454,24115.0
2018-02-15 11:10:00,58.63,58.66,58.53,58.61,24792.0,48.662,48.6869,48.579,48.6454,24792.0
2018-02-15 11:20:00,58.62,58.76,58.62,58.76,20833.0,48.6537,48.7699,48.6537,48.7699,20833.0
2018-02-15 11:30:00,58.77,58.91,58.73,58.9,14110.0,48.7782,48.8944,48.745,48.8861,14110.0
2018-02-15 11:40:00,58.91,59.01,58.9,58.99,27417.0,48.8944,48.9774,48.8861,48.9608,27417.0
2018-02-15 11:50:00,58.99,59.03,58.84,58.84,15314.0,48.9608,48.994,48.8363,48.8363,15314.0
2018-02-15 12:00:00,58.84,58.88,58.71,58.81,19845.0,48.8363,48.8695,48.7284,48.8114,19845.0
2018-02-15 12:10:00,58.79,58.84,58.78,58.82,11767.0,48.7948,48.8363,48.7865,48.8197,11767.0
2018-02-15 12:20:00,58.82,58.84,58.72,58.84,18399.0,48.8197,48.8363,48.7367,48.8363,18399.0
2018-02-15 12:30:00,58.84,58.9,58.78,58.86,12198.0,48.8363,48.8861,48.7865,48.8529,12198.0
2018-02-15 12:40:00,58.87,58.89,58.82,58.89,9272.0,48.8612,48.8778,48.8197,48.8778,9272.0
2018-02-15 12:50:00,58.91,58.96,58.89,58.91,10284.0,48.8944,48.9359,48.8778,48.8944,10284.0
2018-02-15 13:00:00,58.89,58.96,58.86,58.94,16080.0,48.8778,48.9359,48.8529,48.9193,16080.0
2018-02-15 13:10:00,58.95,59.01,58.92,58.94,19909.0,48.9276,48.9774,48.9027,48.9193,19909.0
2018-02-15 13:20:00,58.95,58.95,58.8,58.81,12849.0,48.9276,48.9276,48.8031,48.8114,12849.0
2018-02-15 13:30:00,58.83,58.83,58.77,58.79,11819.0,48.828,48.828,48.7782,48.7948,11819.0
2018-02-15 13:40:00,58.79,58.94,58.79,58.9,17705.0,48.7948,48.9193,48.7948,48.8861,17705.0
2018-02-15 13:50:00,58.89,59.03,58.88,58.97,22936.0,48.8778,48.994,48.8695,48.9442,22936.0
2018-02-15 14:00:00,58.97,59.06,58.97,59.05,23417.0,48.9442,49.0189,48.9442,49.0106,23417.0
2018-02-15 14:10:00,59.03,59.04,58.96,59.02,33137.0,48.994,49.0023,48.9359,48.9857,33137.0
2018-02-15 14:20:00,59.02,59.06,59.0,59.02,21187.0,48.9857,49.0189,48.9691,48.9857,21187.0
2018-02-15 14:30:00,59.02,59.21,59.01,59.19,58500.0,48.9857,49.1434,48.9774,49.1268,58500.0
2018-02-15 14:40:00,59.19,59.19,59.11,59.18,44105.0,49.1268,49.1268,49.0604,49.1185,44105.0
2018-02-15 14:50:00,59.18,59.21,59.16,59.18,42758.0,49.1185,49.1434,49.1019,49.1185,42758.0
2018-02-15 15:00:00,59.18,59.25,59.14,59.14,61854.0,49.1185,49.1766,49.0853,49.0853,61854.0
2018-02-15 15:10:00,59.14,59.23,59.09,59.23,89512.0,49.0853,49.16,49.0438,49.16,89512.0
2018-02-15 15:20:00,59.23,59.3,59.21,59.21,38849.0,49.16,49.2181,49.1434,49.1434,38849.0
2018-02-15 15:30:00,59.21,59.24,59.09,59.15,54507.0,49.1434,49.1683,49.0438,49.0936,54507.0
2018-02-15 15:40:00,59.15,59.22,59.13,59.18,69343.0,49.0936,49.1517,49.077,49.1185,69343.0
2018-02-15 15:50:00,59.19,59.37,59.15,59.36,368858.0,49.1268,49.2762,49.0936,49.2679,368858.0
2018-02-16 09:30:00,59.25,59.68,59.08,59.58,135928.0,49.1766,49.5335,49.0355,49.4505,135928.0
2018-02-16 09:40:00,59.53,59.95,59.52,59.82,75966.0,49.409,49.7576,49.4007,49.6497,75966.0
2018-02-16 09:50:00,59.84,59.86,59.7,59.7,47658.0,49.6663,49.6829,49.5501,49.5501,47658.0
2018-02-16 10:00:00,59.71,59.89,59.66,59.83,66553.0,49.5584,49.7078,49.5169,49.658,66553.0
2018-02-16 10:10:00,59.81,59.83,59.71,59.76,41656.0,49.6414,49.658,49.5584,49.5999,41656.0
2018-02-16 10:20:00,59.76,60.03,59.76,59.96,33520.0,49.5999,49.824,49.5999,49.7659,33520.0
2018-02-16 10:30:00,59.98,60.19,59.98,60.02,30811.0,49.7825,49.9568,49.7825,49.8157,30811.0
2018-02-16 10:40:00,60.0,60.04,59.92,60.03,17658.0,49.7991,49.8323,49.7327,49.824,17658.0
2018-02-16 10:50:00,60.03,60.08,59.99,60.04,35773.0,49.824,49.8655,49.7908,49.8323,35773.0
2018-02-16 11:00:00,60.04,60.2,60.0,60.19,42203.0,49.8323,49.9651,49.7991,49.9568,42203.0
2018-02-16 11:10:00,60.18,60.25,60.15,60.2,39843.0,49.9485,50.0066,49.9236,49.9651,39843.0
2018-02-16 11:20:00,60.2,60.2,60.04,60.04,24096.0,49.9651,49.9651,49.8323,49.8323,24096.0
2018-02-16 11:30:00,60.01,60.08,60.01,60.07,8720.0,49.8074,49.8655,49.8074,49.8572,8720.0
2018-02-16 11:40:00,60.07,60.15,60.01,60.09,47417.0,49.8572,49.9236,49.8074,49.8738,47417.0
2018-02-16 11:50:00,60.07,60.1,60.03,60.06,11663.0,49.8572,49.8821,49.824,49.8489,11663.0
2018-02-16 12:00:00,60.05,60.05,59.91,59.93,12738.0,49.8406,49.8406,49.7244,49.741,12738.0
2018-02-16 12:10:00,59.95,60.07,59.95,60.04,25362.0,49.7576,49.8572,49.7576,49.8323,25362.0
2018-02-16 12:20:00,60.05,60.06,59.97,60.0,9508.0,49.8406,49.8489,49.7742,49.7991,9508.0
2018-02-16 12:30:00,60.01,60.17,60.0,60.12,14654.0,49.8074,49.9402,49.7991,49.8987,14654.0
2018-02-16 12:40:00,60.12,60.14,60.03,60.04,9436.0,49.8987,49.9153,49.824,49.8323,9436.0
2018-02-16 12:50:00,60.05,60.05,59.91,60.02,13572.0,49.8406,49.8406,49.7244,49.8157,13572.0
2018-02-16 13:00:00,60.04,60.07,59.94,60.0,8098.0,49.8323,49.8572,49.7493,49.7991,8098.0
2018-02-16 13:10:00,59.98,59.98,59.82,59.83,10351.0,49.7825,49.7825,49.6497,49.658,10351.0
2018-02-16 13:20:00,59.84,59.91,59.77,59.77,9004.0,49.6663,49.7244,49.6082,49.6082,9004.0
2018-02-16 13:30:00,59.81,59.95,59.71,59.93,13170.0,49.6414,49.7576,49.5584,49.741,13170.0
2018-02-16 13:40:00,59.91,60.04,59.9,59.93,18026.0,49.7244,49.8323,49.7161,49.741,18026.0
2018-02-16 13:50:00,59.91,59.98,59.86,59.9,15275.0,49.7244,49.7825,49.6829,49.7161,15275.0
2018-02-16 14:00:00,59.9,59.97,59.8,59.8,18081.0,49.7161,49.7742,49.6331,49.6331,18081.0
2018-02-16 14:10:00,59.8,59.83,59.64,59.72,23874.0,49.6331,49.658,49.5003,49.5667,23874.0
2018-02-16 14:20:00,59.71,59.76,59.63,59.69,29734.0,49.5584,49.5999,49.492,49.5418,29734.0
2018-02-16 14:30:00,59.71,59.89,59.66,59.86,27448.0,49.5584,49.7078,49.5169,49.6829,27448.0
2018-02-16 14:40:00,59.85,59.87,59.75,59.8,22082.0,49.6746,49.6912,49.5916,49.6331,22082.0
2018-02-16 14:50:00,59.82,59.94,59.74,59.93,20900.0,49.6497,49.7493,49.5833,49.741,20900.0
2018-02-16 15:00:00,59.93,60.0,59.92,60.0,31706.0,49.741,49.7991,49.7327,49.7991,31706.0
2018-02-16 15:10:00,60.0,60.02,59.95,59.99,36062.0,49.7991,49.8157,49.7576,49.7908,36062.0
2018-02-16 15:20:00,59.99,60.03,59.94,59.99,56113.0,49.7908,49.824,49.7493,49.7908,56113.0
2018-02-16 15:30:00,59.99,60.09,59.9,60.07,96632.0,49.7908,49.8738,49.7161,49.8572,96632.0
2018-02-16 15:40:00,60.06,60.2,60.01,60.17,113607.0,49.8489,49.9651,49.8074,49.9402,113607.0
2018-02-16 15:50:00,60.18,60.2,59.99,60.0,230015.0,49.9485,49.9651,49.7908,49.7991,230015.0
2018-02-20 09:30:00,59.47,59.47,58.72,58.9,130639.0,49.3592,49.3592,48.7367,48.8861,130639.0
2018-02-20 09:40:00,58.9,59.23,58.76,59.23,60829.0,48.8861,49.16,48.7699,49.16,60829.0
2018-02-20 09:50:00,59.23,59.26,59.1,59.16,38731.0,49.16,49.1849,49.0521,49.1019,38731.0
2018-02-20 10:00:00,59.17,59.3,59.09,59.29,29579.0,49.1102,49.2181,49.0438,49.2098,29579.0
2018-02-20 10:10:00,59.3,59.34,59.2,59.33,44414.0,49.2181,49.2513,49.1351,49.243,44414.0
2018-02-20 10:20:00,59.33,59.46,59.3,59.38,32151.0,49.243,49.3509,49.2181,49.2845,32151.0
2018-02-20 10:30:00,59.37,59.39,59.16,59.21,35281.0,49.2762,49.2928,49.1019,49.1434,35281.0
2018-02-20 10:40:00,59.21,59.31,59.21,59.23,31329.0,49.1434,49.2264,49.1434,49.16,31329.0
2018-02-20 10:50:00,59.2,59.22,59.01,59.04,34434.0,49.1351,49.1517,48.9774,49.0023,34434.0
2018-02-20 11:00:00,59.04,59.07,58.95,59.05,34537.0,49.0023,49.0272,48.9276,49.0106,34537.0
2018-02-20 11:10:00,59.06,59.15,59.02,59.12,32522.0,49.0189,49.0936,48.9857,49.0687,32522.0
2018-02-20 11:20:00,59.12,59.38,59.1,59.37,27468.0,49.0687,49.2845,49.0521,49.2762,27468.0
2018-02-20 11:30:00,59.36,59.42,59.27,59.3,24365.0,49.2679,49.3177,49.1932,49.2181,24365.0
2018-02-20 11:40:00,59.28,59.39,59.27,59.37,34034.0,49.2015,49.2928,49.1932,49.2762,34034.0
2018-02-20 11:50:00,59.35,59.4,59.29,59.4,19805.0,49.2596,49.3011,49.2098,49.3011,19805.0
2018-02-20 12:00:00,59.37,59.5,59.32,59.33,33947.0,49.2762,49.3841,49.2347,49.243,33947.0
2018-02-20 12:10:00,59.35,59.36,59.2,59.21,19622.0,49.2596,49.2679,49.1351,49.1434,19622.0
2018-02-20 12:20:00,59.2,59.22,59.16,59.22,14360.0,49.1351,49.1517,49.1019,49.1517,14360.0
2018-02-20 12:30:00,59.22,59.23,59.16,59.2,10364.0,49.1517,49.16,49.1019,49.1351,10364.0
2018-02-20 12:40:00,59.2,59.2,59.14,59.16,11509.0,49.1351,49.1351,49.0853,49.1019,11509.0
2018-02-20 12:50:00,59.16,59.21,59.11,59.17,14506.0,49.1019,49.1434,49.0604,49.1102,14506.0
2018-02-20 13:00:00,59.16,59.19,58.96,58.99,25605.0,49.1019,49.1268,48.9359,48.9608,25605.0
2018-02-20 13:10:00,58.97,58.99,58.88,58.9,16486.0,48.9442,48.9608,48.8695,48.8861,16486.0
2018-02-20 13:20:00,58.9,58.94,58.85,58.88,14755.0,48.8861,48.9193,48.8446,48.8695,14755.0
2018-02-20 13:30:00,58.85,58.95,58.85,58.89,13132.0,48.8446,48.9276,48.8446,48.8778,13132.0
2018-02-20 13:40:00,58.89,58.91,58.81,58.9,13281.0,48.8778,48.8944,48.8114,48.8861,13281.0
2018-02-20 13:50:00,58.9,58.92,58.82,58.87,17717.0,48.8861,48.9027,48.8197,48.8612,17717.0
2018-02-20 14:00:00,58.87,58.89,58.76,58.78,30641.0,48.8612,48.8778,48.7699,48.7865,30641.0
2018-02-20 14:10:00,58.8,58.83,58.75,58.78,46171.0,48.8031,48.828,48.7616,48.7865,46171.0
2018-02-20 14:20:00,58.78,58.86,58.76,58.8,50373.0,48.7865,48.8529,48.7699,48.8031,50373.0
2018-02-20 14:30:00,58.79,58.93,58.78,58.92,35826.0,48.7948,48.911,48.7865,48.9027,35826.0
2018-02-20 14:40:00,58.92,58.94,58.83,58.85,60997.0,48.9027,48.9193,48.828,48.8446,60997.0
2018-02-20 14:50:00,58.85,58.91,58.85,58.88,36960.0,48.8446,48.8944,48.8446,48.8695,36960.0
2018-02-20 15:00:00,58.9,59.02,58.89,58.94,49856.0,48.8861,48.9857,48.8778,48.9193,49856.0
2018-02-20 15:10:00,58.94,58.96,58.84,58.86,31579.0,48.9193,48.9359,48.8363,48.8529,31579.0
2018-02-20 15:20:00,58.87,58.97,58.81,58.94,58364.0,48.8612,48.9442,48.8114,48.9193,58364.0
2018-02-20 15:30:00,58.93,59.11,58.93,59.04,83933.0,48.911,49.0604,48.911,49.0023,83933.0
2018-02-20 15:40:00,59.04,59.06,58.98,59.04,94707.0,49.0023,49.0189,48.9525,49.0023,94707.0
2018-02-20 15:50:00,59.04,59.07,58.89,58.91,264759.0,49.0023,49.0272,48.8778,48.8944,264759.0
2018-02-21 09:30:00,58.94,59.2,58.84,59.2,54318.0,48.9193,49.1351,48.8363,49.1351,54318.0
2018-02-21 09:40:00,59.21,59.36,59.15,59.36,21027.0,49.1434,49.2679,49.0936,49.2679,21027.0
2018-02-21 09:50:00,59.33,59.38,59.2,59.2,18866.0,49.243,49.2845,49.1351,49.1351,18866.0
2018-02-21 10:00:00,59.17,59.24,59.08,59.11,18065.0,49.1102,49.1683,49.0355,49.0604,18065.0
2018-02-21 10:10:00,59.09,59.24,59.08,59.23,20205.0,49.0438,49.1683,49.0355,49.16,20205.0
2018-02-21 10:20:00,59.25,59.27,59.13,59.18,21468.0,49.1766,49.1932,49.077,49.1185,21468.0
2018-02-21 10:30:00,59.17,59.17,59.0,59.05,18650.0,49.1102,49.1102,48.9691,49.0106,18650.0
2018-02-21 10:40:00,59.05,59.09,59.0,59.05,17088.0,49.0106,49.0438,48.9691,49.0106,17088.0
2018-02-21 10:50:00,59.05,59.08,58.99,59.02,15708.0,49.0106,49.0355,48.9608,48.9857,15708.0
2018-02-21 11:00:00,59.03,59.04,58.99,59.0,17156.0,48.994,49.0023,48.9608,48.9691,17156.0
2018-02-21 11:10:00,58.99,59.03,58.96,59.01,23678.0,48.9608,48.994,48.9359,48.9774,23678.0
2018-02-21 11:20:00,59.01,59.04,58.97,58.98,10217.0,48.9774,49.0023,48.9442,48.9525,10217.0
2018-02-21 11:30:00,58.99,59.15,58.97,59.11,23384.0,48.9608,49.0936,48.9442,49.0604,23384.0
2018-02-21 11:40:00,59.11,59.13,59.04,59.12,12898.0,49.0604,49.077,49.0023,49.0687,12898.0
2018-02-21 11:50:00,59.11,59.2,59.08,59.2,17963.0,49.0604,49.1351,49.0355,49.1351,17963.0
2018-02-21 12:00:00,59.16,59.19,59.06,59.07,16171.0,49.1019,49.1268,49.0189,49.0272,16171.0
2018-02-21 12:10:00,59.07,59.12,59.03,59.06,11446.0,49.0272,49.0687,48.994,49.0189,11446.0
2018-02-21 12:20:00,59.09,59.09,59.03,59.07,11825.0,49.0438,49.0438,48.994,49.0272,11825.0
2018-02-21 12:30:00,59.08,59.17,59.05,59.15,16632.0,49.0355,49.1102,49.0106,49.0936,16632.0
2018-02-21 12:40:00,59.17,59.22,59.12,59.22,13452.0,49.1102,49.1517,49.0687,49.1517,13452.0
2018-02-21 12:50:00,59.22,59.26,59.19,59.26,10093.0,49.1517,49.1849,49.1268,49.1849,10093.0
2018-02-21 13:00:00,59.25,59.31,59.24,59.29,14010.0,49.1766,49.2264,49.1683,49.2098,14010.0
2018-02-21 13:10:00,59.28,59.34,59.26,59.33,15466.0,49.2015,49.2513,49.1849,49.243,15466.0
2018-02-21 13:20:00,59.32,59.33,59.26,59.27,13123.0,49.2347,49.243,49.1849,49.1932,13123.0
2018-02-21 13:30:00,59.27,59.31,59.26,59.26,10847.0,49.1932,49.2264,49.1849,49.1849,10847.0
2018-02-21 13:40:00,59.26,59.26,59.13,59.22,21929.0,49.1849,49.1849,49.077,49.1517,21929.0
2018-02-21 13:50:00,59.23,59.26,59.19,59.21,16774.0,49.16,49.1849,49.1268,49.1434,16774.0
2018-02-21 14:00:00,59.22,59.5,59.2,59.42,28941.0,49.1517,49.3841,49.1351,49.3177,28941.0
2018-02-21 14:10:00,59.43,59.52,59.4,59.5,20286.0,49.326,49.4007,49.3011,49.3841,20286.0
2018-02-21 14:20:00,59.5,59.55,59.41,59.41,26979.0,49.3841,49.4256,49.3094,49.3094,26979.0
2018-02-21 14:30:00,59.41,59.47,59.35,59.43,29941.0,49.3094,49.3592,49.2596,49.326,29941.0
2018-02-21 14:40:00,59.44,59.49,59.28,59.28,28904.0,49.3343,49.3758,49.2015,49.2015,28904.0
2018-02-21 14:50:00,59.27,59.31,59.18,59.24,30534.0,49.1932,49.2264,49.1185,49.1683,30534.0
2018-02-21 15:00:00,59.24,59.24,58.93,58.96,52551.0,49.1683,49.1683,48.911,48.9359,52551.0
2018-02-21 15:10:00,58.94,59.03,58.9,58.97,70607.0,48.9193,48.994,48.8861,48.9442,70607.0
2018-02-21 15:20:00,58.97,59.08,58.9,59.06,39653.0,48.9442,49.0355,48.8861,49.0189,39653.0
2018-02-21 15:30:00,59.06,59.14,58.88,58.9,82282.0,49.0189,49.0853,48.8695,48.8861,82282.0
2018-02-21 15:40:00,58.88,58.94,58.81,58.85,122924.0,48.8695,48.9193,48.8114,48.8446,122924.0
2018-02-21 15:50:00,58.84,58.87,58.55,58.56,271800.0,48.8363,48.8612,48.5956,48.6039,271800.0
2018-02-22 09:30:00,58.86,59.24,58.86,59.14,47552.0,48.8529,49.1683,48.8529,49.0853,47552.0
2018-02-22 09:40:00,59.16,59.18,58.98,58.98,58573.0,49.1019,49.1185,48.9525,48.9525,58573.0
2018-02-22 09:50:00,58.97,59.07,58.93,59.07,45102.0,48.9442,49.0272,48.911,49.0272,45102.0
2018-02-22 10:00:00,59.08,59.25,59.0,59.25,25120.0,49.0355,49.1766,48.9691,49.1766,25120.0
2018-02-22 10:10:00,59.26,59.34,59.08,59.08,18775.0,49.1849,49.2513,49.0355,49.0355,18775.0
2018-02-22 10:20:00,59.08,59.16,59.04,59.08,15040.0,49.0355,49.1019,49.0023,49.0355,15040.0
2018-02-22 10:30:00,59.08,59.12,59.01,59.12,16084.0,49.0355,49.0687,48.9774,49.0687,16084.0
2018-02-22 10:40:00,59.13,59.15,59.02,59.08,16325.0,49.077,49.0936,48.9857,49.0355,16325.0
2018-02-22 10:50:00,59.09,59.13,59.04,59.04,14840.0,49.0438,49.077,49.0023,49.0023,14840.0
2018-02-22 11:00:00,59.03,59.03,58.93,58.95,24547.0,48.994,48.994,48.911,48.9276,24547.0
2018-02-22 11:10:00,58.96,59.14,58.95,59.04,14345.0,48.9359,49.0853,48.9276,49.0023,14345.0
2018-02-22 11:20:00,59.02,59.13,59.02,59.09,12742.0,48.9857,49.077,48.9857,49.0438,12742.0
2018-02-22 11:30:00,59.07,59.08,58.94,58.94,15454.0,49.0272,49.0355,48.9193,48.9193,15454.0
2018-02-22 11:40:00,58.96,59.03,58.94,59.03,12661.0,48.9359,48.994,48.9193,48.994,12661.0
2018-02-22 11:50:00,59.02,59.07,58.99,59.04,12392.0,48.9857,49.0272,48.9608,49.0023,12392.0
2018-02-22 12:00:00,59.04,59.06,58.95,58.98,16619.0,49.0023,49.0189,48.9276,48.9525,16619.0
2018-02-22 12:10:00,58.97,59.03,58.94,59.01,11540.0,48.9442,48.994,48.9193,48.9774,11540.0
2018-02-22 12:20:00,59.02,59.07,58.93,58.93,15442.0,48.9857,49.0272,48.911,48.911,15442.0
2018-02-22 12:30:00,58.95,58.99,58.93,58.96,16722.0,48.9276,48.9608,48.911,48.9359,16722.0
2018-02-22 12:40:00,58.96,58.96,58.89,58.89,39503.0,48.9359,48.9359,48.8778,48.8778,39503.0
2018-02-22 12:50:00,58.88,59.04,58.84,58.9,24450.0,48.8695,49.0023,48.8363,48.8861,24450.0
2018-02-22 13:00:00,58.91,59.0,58.91,58.96,8827.0,48.8944,48.9691,48.8944,48.9359,8827.0
2018-02-22 13:10:00,58.96,58.96,58.83,58.83,11485.0,48.9359,48.9359,48.828,48.828,11485.0
2018-02-22 13:20:00,58.83,58.96,58.81,58.94,18464.0,48.828,48.9359,48.8114,48.9193,18464.0
2018-02-22 13:30:00,58.95,58.98,58.88,58.97,38069.0,48.9276,48.9525,48.8695,48.9442,38069.0
2018-02-22 13:40:00,58.97,58.97,58.86,58.88,15419.0,48.9442,48.9442,48.8529,48.8695,15419.0
2018-02-22 13:50:00,58.87,58.96,58.87,58.94,19265.0,48.8612,48.9359,48.8612,48.9193,19265.0
2018-02-22 14:00:00,58.94,59.02,58.94,58.97,12703.0,48.9193,48.9857,48.9193,48.9442,12703.0
2018-02-22 14:10:00,58.96,59.0,58.94,58.99,11198.0,48.9359,48.9691,48.9193,48.9608,11198.0
2018-02-22 14:20:00,59.0,59.06,58.94,59.05,21420.0,48.9691,49.0189,48.9193,49.0106,21420.0
2018-02-22 14:30:00,59.04,59.11,59.04,59.1,49083.0,49.0023,49.0604,49.0023,49.0521,49083.0
2018-02-22 14:40:00,59.09,59.1,58.95,58.98,41523.0,49.0438,49.0521,48.9276,48.9525,41523.0
2018-02-22 14:50:00,58.99,59.01,58.78,58.8,69333.0,48.9608,48.9774,48.7865,48.8031,69333.0
2018-02-22 15:00:00,58.79,58.88,58.76,58.86,44885.0,48.7948,48.8695,48.7699,48.8529,44885.0
2018-02-22 15:10:00,58.86,59.13,58.86,59.13,45071.0,48.8529,49.077,48.8529,49.077,45071.0
2018-02-22 15:20:00,59.14,59.18,59.05,59.05,30237.0,49.0853,49.1185,49.0106,49.0106,30237.0
2018-02-22 15:30:00,59.05,59.06,58.93,58.97,37747.0,49.0106,49.0189,48.911,48.9442,37747.0
2018-02-22 15:40:00,58.97,59.02,58.81,58.84,92056.0,48.9442,48.9857,48.8114,48.8363,92056.0
2018-02-22 15:50:00,58.84,59.0,58.83,58.86,144979.0,48.8363,48.9691,48.828,48.8529,144979.0
2018-02-23 09:30:00,58.94,59.17,58.94,59.12,47242.0,48.9193,49.1102,48.9193,49.0687,47242.0
2018-02-23 09:40:00,59.12,59.22,58.96,58.96,16229.0,49.0687,49.1517,48.9359,48.9359,16229.0
2018-02-23 09:50:00,58.95,58.98,58.92,58.98,18524.0,48.9276,48.9525,48.9027,48.9525,18524.0
2018-02-23 10:00:00,58.97,59.03,58.92,58.93,14926.0,48.9442,48.994,48.9027,48.911,14926.0
2018-02-23 10:10:00,58.92,59.02,58.89,58.93,14353.0,48.9027,48.9857,48.8778,48.911,14353.0
2018-02-23 10:20:00,58.93,58.94,58.89,58.89,13460.0,48.911,48.9193,48.8778,48.8778,13460.0
2018-02-23 10:30:00,58.89,58.94,58.86,58.91,14021.0,48.8778,48.9193,48.8529,48.8944,14021.0
2018-02-23 10:40:00,58.94,58.99,58.87,58.9,10857.0,48.9193,48.9608,48.8612,48.8861,10857.0
2018-02-23 10:50:00,58.89,58.93,58.89,58.9,11888.0,48.8778,48.911,48.8778,48.8861,11888.0
2018-02-23 11:00:00,58.89,58.97,58.88,58.93,12275.0,48.8778,48.9442,48.8695,48.911,12275.0
2018-02-23 11:10:00,58.92,59.09,58.9,59.04,16426.0,48.9027,49.0438,48.8861,49.0023,16426.0
2018-02-23 11:20:00,59.06,59.2,59.06,59.2,17686.0,49.0189,49.1351,49.0189,49.1351,17686.0
2018-02-23 11:30:00,59.2,59.27,59.2,59.27,16707.0,49.1351,49.1932,49.1351,49.1932,16707.0
2018-02-23 11:40:00,59.27,59.4,59.27,59.39,16511.0,49.1932,49.3011,49.1932,49.2928,16511.0
2018-02-23 11:50:00,59.38,59.47,59.34,59.44,24077.0,49.2845,49.3592,49.2513,49.3343,24077.0
2018-02-23 12:00:00,59.43,59.44,59.31,59.31,17144.0,49.326,49.3343,49.2264,49.2264,17144.0
2018-02-23 12:10:00,59.31,59.44,59.29,59.43,20807.0,49.2264,49.3343,49.2098,49.326,20807.0
2018-02-23 12:20:00,59.44,59.45,59.32,59.32,20925.0,49.3343,49.3426,49.2347,49.2347,20925.0
2018-02-23 12:30:00,59.32,59.37,59.31,59.37,17676.0,49.2347,49.2762,49.2264,49.2762,17676.0
2018-02-23 12:40:00,59.36,59.38,59.31,59.37,24011.0,49.2679,49.2845,49.2264,49.2762,24011.0
2018-02-23 12:50:00,59.37,59.37,59.31,59.32,13864.0,49.2762,49.2762,49.2264,49.2347,13864.0
2018-02-23 13:00:00,59.33,59.33,59.27,59.28,13416.0,49.243,49.243,49.1932,49.2015,13416.0
2018-02-23 13:10:00,59.29,59.29,59.26,59.28,11506.0,49.2098,49.2098,49.1849,49.2015,11506.0
2018-02-23 13:20:00,59.28,59.37,59.27,59.37,12796.0,49.2015,49.2762,49.1932,49.2762,12796.0
2018-02-23 13:30:00,59.36,59.38,59.29,59.29,22239.0,49.2679,49.2845,49.2098,49.2098,22239.0
2018-02-23 13:40:00,59.3,59.34,59.26,59.27,15410.0,49.2181,49.2513,49.1849,49.1932,15410.0
2018-02-23 13:50:00,59.27,59.31,59.26,59.31,14787.0,49.1932,49.2264,49.1849,49.2264,14787.0
2018-02-23 14:00:00,59.32,59.32,59.22,59.27,17117.0,49.2347,49.2347,49.1517,49.1932,17117.0
2018-02-23 14:10:00,59.28,59.32,59.23,59.23,19656.0,49.2015,49.2347,49.16,49.16,19656.0
2018-02-23 14:20:00,59.24,59.36,59.24,59.36,14499.0,49.1683,49.2679,49.1683,49.2679,14499.0
2018-02-23 14:30:00,59.36,59.4,59.25,59.31,20742.0,49.2679,49.3011,49.1766,49.2264,20742.0
2018-02-23 14:40:00,59.31,59.44,59.3,59.43,24995.0,49.2264,49.3343,49.2181,49.326,24995.0
2018-02-23 14:50:00,59.45,59.47,59.42,59.46,18091.0,49.3426,49.3592,49.3177,49.3509,18091.0
2018-02-23 15:00:00,59.46,59.57,59.46,59.57,22675.0,49.3509,49.4422,49.3509,49.4422,22675.0
2018-02-23 15:10:00,59.56,59.59,59.5,59.52,21293.0,49.4339,49.4588,49.3841,49.4007,21293.0
2018-02-23 15:20:00,59.53,59.59,59.51,59.54,31467.0,49.409,49.4588,49.3924,49.4173,31467.0
2018-02-23 15:30:00,59.53,59.58,59.47,59.53,47961.0,49.409,49.4505,49.3592,49.409,47961.0
2018-02-23 15:40:00,59.55,59.62,59.54,59.57,52190.0,49.4256,49.4837,49.4173,49.4422,52190.0
2018-02-23 15:50:00,59.55,59.67,59.53,59.67,158482.0,49.4256,49.5252,49.409,49.5252,158482.0
2018-02-26 09:30:00,59.79,60.05,59.75,59.85,52559.0,49.6248,49.8406,49.5916,49.6746,52559.0
2018-02-26 09:40:00,59.87,59.89,59.77,59.81,20786.0,49.6912,49.7078,49.6082,49.6414,20786.0
2018-02-26 09:50:00,59.8,59.86,59.77,59.82,20353.0,49.6331,49.6829,49.6082,49.6497,20353.0
2018-02-26 10:00:00,59.82,59.9,59.79,59.83,31182.0,49.6497,49.7161,49.6248,49.658,31182.0
2018-02-26 10:10:00,59.82,59.84,59.77,59.79,18707.0,49.6497,49.6663,49.6082,49.6248,18707.0
2018-02-26 10:20:00,59.8,59.9,59.79,59.8,32760.0,49.6331,49.7161,49.6248,49.6331,32760.0
2018-02-26 10:30:00,59.8,59.92,59.78,59.91,26040.0,49.6331,49.7327,49.6165,49.7244,26040.0
2018-02-26 10:40:00,59.9,59.91,59.76,59.8,24310.0,49.7161,49.7244,49.5999,49.6331,24310.0
2018-02-26 10:50:00,59.8,59.81,59.73,59.81,29953.0,49.6331,49.6414,49.575,49.6414,29953.0
2018-02-26 11:00:00,59.82,59.93,59.77,59.9,32869.0,49.6497,49.741,49.6082,49.7161,32869.0
2018-02-26 11:10:00,59.9,59.91,59.83,59.87,23613.0,49.7161,49.7244,49.658,49.6912,23613.0
2018-02-26 11:20:00,59.89,59.9,59.83,59.88,26002.0,49.7078,49.7161,49.658,49.6995,26002.0
2018-02-26 11:30:00,59.89,59.89,59.74,59.79,20332.0,49.7078,49.7078,49.5833,49.6248,20332.0
2018-02-26 11:40:00,59.78,59.87,59.78,59.83,12994.0,49.6165,49.6912,49.6165,49.658,12994.0
2018-02-26 11:50:00,59.84,59.93,59.82,59.92,24494.0,49.6663,49.741,49.6497,49.7327,24494.0
2018-02-26 12:00:00,59.92,60.0,59.89,60.0,23076.0,49.7327,49.7991,49.7078,49.7991,23076.0
2018-02-26 12:10:00,60.01,60.1,60.01,60.08,19306.0,49.8074,49.8821,49.8074,49.8655,19306.0
2018-02-26 12:20:00,60.08,60.16,60.08,60.16,25062.0,49.8655,49.9319,49.8655,49.9319,25062.0
2018-02-26 12:30:00,60.16,60.17,60.04,60.07,17770.0,49.9319,49.9402,49.8323,49.8572,17770.0
2018-02-26 12:40:00,60.07,60.12,60.04,60.12,19373.0,49.8572,49.8987,49.8323,49.8987,19373.0
2018-02-26 12:50:00,60.14,60.16,60.08,60.08,18731.0,49.9153,49.9319,49.8655,49.8655,18731.0
2018-02-26 13:00:00,60.09,60.11,60.02,60.02,18060.0,49.8738,49.8904,49.8157,49.8157,18060.0
2018-02-26 13:10:00,60.04,60.04,59.99,60.01,9057.0,49.8323,49.8323,49.7908,49.8074,9057.0
2018-02-26 13:20:00,60.0,60.07,59.97,60.06,17021.0,49.7991,49.8572,49.7742,49.8489,17021.0
2018-02-26 13:30:00,60.06,60.12,60.03,60.09,22339.0,49.8489,49.8987,49.824,49.8738,22339.0
2018-02-26 13:40:00,60.09,60.09,60.05,60.08,30667.0,49.8738,49.8738,49.8406,49.8655,30667.0
2018-02-26 13:50:00,60.08,60.23,60.08,60.23,25365.0,49.8655,49.99,49.8655,49.99,25365.0
2018-02-26 14:00:00,60.23,60.27,60.21,60.23,24834.0,49.99,50.0232,49.9734,49.99,24834.0
2018-02-26 14:10:00,60.22,60.23,60.16,60.18,15966.0,49.9817,49.99,49.9319,49.9485,15966.0
2018-02-26 14:20:00,60.18,60.25,60.18,60.2,29243.0,49.9485,50.0066,49.9485,49.9651,29243.0
2018-02-26 14:30:00,60.2,60.24,60.17,60.18,22981.0,49.9651,49.9983,49.9402,49.9485,22981.0
2018-02-26 14:40:00,60.16,60.19,60.14,60.17,20780.0,49.9319,49.9568,49.9153,49.9402,20780.0
2018-02-26 14:50:00,60.17,60.23,60.14,60.17,40090.0,49.9402,49.99,49.9153,49.9402,40090.0
2018-02-26 15:00:00,60.17,60.23,60.15,60.23,23806.0,49.9402,49.99,49.9236,49.99,23806.0
2018-02-26 15:10:00,60.23,60.24,60.18,60.24,25410.0,49.99,49.9983,49.9485,49.9983,25410.0
2018-02-26 15:20:00,60.23,60.29,60.21,60.28,30488.0,49.99,50.0398,49.9734,50.0315,30488.0
2018-02-26 15:30:00,60.28,60.28,60.17,60.23,40951.0,50.0315,50.0315,49.9402,49.99,40951.0
2018-02-26 15:40:00,60.23,60.24,60.13,60.13,67323.0,49.99,49.9983,49.907,49.907,67323.0
2018-02-26 15:50:00,60.14,60.27,60.07,60.26,198325.0,49.9153,50.0232,49.8572,50.0149,198325.0
2018-02-27 09:30:00,60.28,60.46,60.23,60.4,43304.0,50.0315,50.1809,49.99,50.1311,43304.0
2018-02-27 09:40:00,60.37,60.42,60.27,60.38,38027.0,50.1062,50.1477,50.0232,50.1145,38027.0
2018-02-27 09:50:00,60.42,60.55,60.36,60.54,33725.0,50.1477,50.2556,50.0979,50.2473,33725.0
2018-02-27 10:00:00,60.53,60.86,60.51,60.84,53831.0,50.239,50.5129,50.2224,50.4963,53831.0
2018-02-27 10:10:00,60.85,60.91,60.8,60.84,60553.0,50.5046,50.5544,50.4631,50.4963,60553.0
2018-02-27 10:20:00,60.83,60.97,60.8,60.86,62378.0,50.488,50.6042,50.4631,50.5129,62378.0
2018-02-27 10:30:00,60.88,60.88,60.68,60.78,54717.0,50.5295,50.5295,50.3635,50.4465,54717.0
2018-02-27 10:40:00,60.8,60.82,60.63,60.67,32865.0,50.4631,50.4797,50.322,50.3552,32865.0
2018-02-27 10:50:00,60.67,60.73,60.45,60.57,30556.0,50.3552,50.405,50.1726,50.2722,30556.0
2018-02-27 11:00:00,60.55,60.62,60.51,60.6,30474.0,50.2556,50.3137,50.2224,50.2971,30474.0
2018-02-27 11:10:00,60.62,60.72,60.55,60.61,32673.0,50.3137,50.3967,50.2556,50.3054,32673.0
2018-02-27 11:20:00,60.62,60.65,60.45,60.53,33461.0,50.3137,50.3386,50.1726,50.239,33461.0
2018-02-27 11:30:00,60.53,60.59,60.43,60.48,27148.0,50.239,50.2888,50.156,50.1975,27148.0
2018-02-27 11:40:00,60.47,60.54,60.41,60.54,24086.0,50.1892,50.2473,50.1394,50.2473,24086.0
2018-02-27 11:50:00,60.52,60.54,60.36,60.38,25886.0,50.2307,50.2473,50.0979,50.1145,25886.0
2018-02-27 12:00:00,60.35,60.35,60.26,60.26,14533.0,50.0896,50.0896,50.0149,50.0149,14533.0
2018-02-27 12:10:00,60.25,60.25,60.18,60.19,19785.0,50.0066,50.0066,49.9485,49.9568,19785.0
2018-02-27 12:20:00,60.18,60.24,60.15,60.24,20767.0,49.9485,49.9983,49.9236,49.9983,20767.0
2018-02-27 12:30:00,60.24,60.34,60.22,60.26,18975.0,49.9983,50.0813,49.9817,50.0149,18975.0
2018-02-27 12:40:00,60.26,60.26,60.19,60.25,19677.0,50.0149,50.0149,49.9568,50.0066,19677.0
2018-02-27 12:50:00,60.26,60.35,60.24,60.29,15485.0,50.0149,50.0896,49.9983,50.0398,15485.0
2018-02-27 13:00:00,60.28,60.29,60.17,60.26,13226.0,50.0315,50.0398,49.9402,50.0149,13226.0
2018-02-27 13:10:00,60.26,60.27,60.17,60.21,14624.0,50.0149,50.0232,49.9402,49.9734,14624.0
2018-02-27 13:20:00,60.22,60.26,60.17,60.17,14953.0,49.9817,50.0149,49.9402,49.9402,14953.0
2018-02-27 13:30:00,60.17,60.17,60.12,60.14,17341.0,49.9402,49.9402,49.8987,49.9153,17341.0
2018-02-27 13:40:00,60.12,60.21,60.09,60.11,17269.0,49.8987,49.9734,49.8738,49.8904,17269.0
2018-02-27 13:50:00,60.1,60.17,60.09,60.12,15336.0,49.8821,49.9402,49.8738,49.8987,15336.0
2018-02-27 14:00:00,60.13,60.21,60.06,60.2,25446.0,49.907,49.9734,49.8489,49.9651,25446.0
2018-02-27 14:10:00,60.21,60.23,60.12,60.16,18729.0,49.9734,49.99,49.8987,49.9319,18729.0
2018-02-27 14:20:00,60.16,60.2,60.11,60.17,18710.0,49.9319,49.9651,49.8904,49.9402,18710.0
2018-02-27 14:30:00,60.17,60.24,60.16,60.19,21135.0,49.9402,49.9983,49.9319,49.9568,21135.0
2018-02-27 14:40:00,60.19,60.19,60.06,60.09,13394.0,49.9568,49.9568,49.8489,49.8738,13394.0
2018-02-27 14:50:00,60.08,60.17,60.08,60.14,22330.0,49.8655,49.9402,49.8655,49.9153,22330.0
2018-02-27 15:00:00,60.12,60.19,60.07,60.07,28062.0,49.8987,49.9568,49.8572,49.8572,28062.0
2018-02-27 15:10:00,60.06,60.15,60.06,60.09,33729.0,49.8489,49.9236,49.8489,49.8738,33729.0
2018-02-27 15:20:00,60.09,60.12,60.03,60.05,38748.0,49.8738,49.8987,49.824,49.8406,38748.0
2018-02-27 15:30:00,60.06,60.09,60.0,60.07,64452.0,49.8489,49.8738,49.7991,49.8572,64452.0
2018-02-27 15:40:00,60.07,60.19,60.02,60.14,71423.0,49.8572,49.9568,49.8157,49.9153,71423.0
2018-02-27 15:50:00,60.13,60.13,59.86,59.86,229708.0,49.907,49.907,49.6829,49.6829,229708.0
2018-02-28 09:30:00,60.05,60.24,60.05,60.13,44420.0,49.8406,49.9983,49.8406,49.907,44420.0
2018-02-28 09:40:00,60.11,60.24,60.1,60.24,33113.0,49.8904,49.9983,49.8821,49.9983,33113.0
2018-02-28 09:50:00,60.25,60.47,60.25,60.47,24440.0,50.0066,50.1892,50.0066,50.1892,24440.0
2018-02-28 10:00:00,60.47,60.47,60.3,60.3,24359.0,50.1892,50.1892,50.0481,50.0481,24359.0
2018-02-28 10:10:00,60.3,60.5,60.29,60.5,29909.0,50.0481,50.2141,50.0398,50.2141,29909.0
2018-02-28 10:20:00,60.51,60.54,60.44,60.53,21386.0,50.2224,50.2473,50.1643,50.239,21386.0
2018-02-28 10:30:00,60.53,60.69,60.46,60.66,43184.0,50.239,50.3718,50.1809,50.3469,43184.0
2018-02-28 10:40:00,60.67,60.7,60.54,60.55,38249.0,50.3552,50.3801,50.2473,50.2556,38249.0
2018-02-28 10:50:00,60.55,60.57,60.26,60.27,36495.0,50.2556,50.2722,50.0149,50.0232,36495.0
2018-02-28 11:00:00,60.29,60.31,60.12,60.12,34192.0,50.0398,50.0564,49.8987,49.8987,34192.0
2018-02-28 11:10:00,60.11,60.19,60.07,60.18,23477.0,49.8904,49.9568,49.8572,49.9485,23477.0
2018-02-28 11:20:00,60.18,60.2,60.07,60.13,27144.0,49.9485,49.9651,49.8572,49.907,27144.0
2018-02-28 11:30:00,60.12,60.14,60.04,60.1,27108.0,49.8987,49.9153,49.8323,49.8821,27108.0
2018-02-28 11:40:00,60.1,60.1,60.01,60.09,21718.0,49.8821,49.8821,49.8074,49.8738,21718.0
2018-02-28 11:50:00,60.1,60.16,60.1,60.14,12849.0,49.8821,49.9319,49.8821,49.9153,12849.0
2018-02-28 12:00:00,60.15,60.2,60.13,60.2,15342.0,49.9236,49.9651,49.907,49.9651,15342.0
2018-02-28 12:10:00,60.2,60.23,60.18,60.19,11793.0,49.9651,49.99,49.9485,49.9568,11793.0
2018-02-28 12:20:00,60.19,60.23,60.1,60.13,29074.0,49.9568,49.99,49.8821,49.907,29074.0
2018-02-28 12:30:00,60.13,60.3,60.1,60.28,16521.0,49.907,50.0481,49.8821,50.0315,16521.0
2018-02-28 12:40:00,60.28,60.39,60.25,60.39,17125.0,50.0315,50.1228,50.0066,50.1228,17125.0
2018-02-28 12:50:00,60.39,60.4,60.28,60.33,16485.0,50.1228,50.1311,50.0315,50.073,16485.0
2018-02-28 13:00:00,60.33,60.33,60.22,60.29,11799.0,50.073,50.073,49.9817,50.0398,11799.0
2018-02-28 13:10:00,60.29,60.36,60.29,60.35,24772.0,50.0398,50.0979,50.0398,50.0896,24772.0
2018-02-28 13:20:00,60.34,60.47,60.33,60.46,20416.0,50.0813,50.1892,50.073,50.1809,20416.0
2018-02-28 13:30:00,60.46,60.47,60.41,60.44,15864.0,50.1809,50.1892,50.1394,50.1643,15864.0
2018-02-28 13:40:00,60.44,60.47,60.38,60.38,29405.0,50.1643,50.1892,50.1145,50.1145,29405.0
2018-02-28 13:50:00,60.38,60.54,60.36,60.52,20638.0,50.1145,50.2473,50.0979,50.2307,20638.0
2018-02-28 14:00:00,60.53,60.59,60.49,60.51,21790.0,50.239,50.2888,50.2058,50.2224,21790.0
2018-02-28 14:10:00,60.51,60.56,60.49,60.55,23531.0,50.2224,50.2639,50.2058,50.2556,23531.0
2018-02-28 14:20:00,60.55,60.62,60.55,60.6,24599.0,50.2556,50.3137,50.2556,50.2971,24599.0
2018-02-28 14:30:00,60.58,60.59,60.39,60.39,27036.0,50.2805,50.2888,50.1228,50.1228,27036.0
2018-02-28 14:40:00,60.38,60.4,60.25,60.29,47315.0,50.1145,50.1311,50.0066,50.0398,47315.0
2018-02-28 14:50:00,60.3,60.3,60.15,60.17,36050.0,50.0481,50.0481,49.9236,49.9402,36050.0
2018-02-28 15:00:00,60.16,60.23,60.13,60.22,46735.0,49.9319,49.99,49.907,49.9817,46735.0
2018-02-28 15:10:00,60.22,60.24,60.14,60.18,66915.0,49.9817,49.9983,49.9153,49.9485,66915.0
2018-02-28 15:20:00,60.17,60.19,60.07,60.11,54944.0,49.9402,49.9568,49.8572,49.8904,54944.0
2018-02-28 15:30:00,60.11,60.24,60.04,60.24,60975.0,49.8904,49.9983,49.8323,49.9983,60975.0
2018-02-28 15:40:00,60.25,60.25,59.91,59.91,140882.0,50.0066,50.0066,49.7244,49.7244,140882.0
2018-02-28 15:50:00,59.91,59.92,59.64,59.66,384524.0,49.7244,49.7327,49.5003,49.5169,384524.0
2018-03-01 09:30:00,59.59,59.88,59.46,59.8,85950.0,49.4588,49.6995,49.3509,49.6331,85950.0
2018-03-01 09:40:00,59.79,59.89,59.68,59.82,36850.0,49.6248,49.7078,49.5335,49.6497,36850.0
2018-03-01 09:50:00,59.82,59.82,59.62,59.73,42181.0,49.6497,49.6497,49.4837,49.575,42181.0
2018-03-01 10:00:00,59.72,59.86,59.68,59.75,37091.0,49.5667,49.6829,49.5335,49.5916,37091.0
2018-03-01 10:10:00,59.74,59.89,59.65,59.83,51830.0,49.5833,49.7078,49.5086,49.658,51830.0
2018-03-01 10:20:00,59.84,60.09,59.83,60.09,48461.0,49.6663,49.8738,49.658,49.8738,48461.0
2018-03-01 10:30:00,60.1,60.32,60.1,60.2,49804.0,49.8821,50.0647,49.8821,49.9651,49804.0
2018-03-01 10:40:00,60.21,60.23,60.06,60.11,33692.0,49.9734,49.99,49.8489,49.8904,33692.0
2018-03-01 10:50:00,60.13,60.13,59.99,60.05,32345.0,49.907,49.907,49.7908,49.8406,32345.0
2018-03-01 11:00:00,60.05,60.29,59.99,60.29,38129.0,49.8406,50.0398,49.7908,50.0398,38129.0
2018-03-01 11:10:00,60.28,60.29,60.13,60.25,39308.0,50.0315,50.0398,49.907,50.0066,39308.0
2018-03-01 11:20:00,60.26,60.27,60.07,60.13,32202.0,50.0149,50.0232,49.8572,49.907,32202.0
2018-03-01 11:30:00,60.13,60.17,60.07,60.07,35294.0,49.907,49.9402,49.8572,49.8572,35294.0
2018-03-01 11:40:00,60.08,60.27,60.05,60.21,25828.0,49.8655,50.0232,49.8406,49.9734,25828.0
2018-03-01 11:50:00,60.22,60.38,60.21,60.33,23340.0,49.9817,50.1145,49.9734,50.073,23340.0
2018-03-01 12:00:00,60.3,60.3,60.05,60.09,28216.0,50.0481,50.0481,49.8406,49.8738,28216.0
2018-03-01 12:10:00,60.08,60.19,60.07,60.13,25727.0,49.8655,49.9568,49.8572,49.907,25727.0
2018-03-01 12:20:00,60.12,60.12,59.9,60.01,34049.0,49.8987,49.8987,49.7161,49.8074,34049.0
2018-03-01 12:30:00,60.01,60.01,59.83,59.87,57136.0,49.8074,49.8074,49.658,49.6912,57136.0
2018-03-01 12:40:00,59.87,60.04,59.8,60.04,38570.0,49.6912,49.8323,49.6331,49.8323,38570.0
2018-03-01 12:50:00,60.04,60.05,59.93,59.95,100196.0,49.8323,49.8406,49.741,49.7576,100196.0
2018-03-01 13:00:00,59.95,59.95,59.57,59.58,79671.0,49.7576,49.7576,49.4422,49.4505,79671.0
2018-03-01 13:10:00,59.59,59.73,59.55,59.71,55098.0,49.4588,49.575,49.4256,49.5584,55098.0
2018-03-01 13:20:00,59.71,59.79,59.68,59.69,37526.0,49.5584,49.6248,49.5335,49.5418,37526.0
2018-03-01 13:30:00,59.68,59.76,59.67,59.69,35826.0,49.5335,49.5999,49.5252,49.5418,35826.0
2018-03-01 13:40:00,59.7,59.7,59.52,59.58,57203.0,49.5501,49.5501,49.4007,49.4505,57203.0
2018-03-01 13:50:00,59.59,59.65,59.48,59.54,56336.0,49.4588,49.5086,49.3675,49.4173,56336.0
2018-03-01 14:00:00,59.52,59.57,59.27,59.34,140329.0,49.4007,49.4422,49.1932,49.2513,140329.0
2018-03-01 14:10:00,59.34,59.37,59.23,59.3,49134.0,49.2513,49.2762,49.16,49.2181,49134.0
2018-03-01 14:20:00,59.28,59.38,59.23,59.35,46760.0,49.2015,49.2845,49.16,49.2596,46760.0
2018-03-01 14:30:00,59.35,59.38,59.16,59.18,44518.0,49.2596,49.2845,49.1019,49.1185,44518.0
2018-03-01 14:40:00,59.19,59.35,59.18,59.19,36146.0,49.1268,49.2596,49.1185,49.1268,36146.0
2018-03-01 14:50:00,59.19,59.27,59.16,59.23,41872.0,49.1268,49.1932,49.1019,49.16,41872.0
2018-03-01 15:00:00,59.22,59.32,59.12,59.31,48827.0,49.1517,49.2347,49.0687,49.2264,48827.0
2018-03-01 15:10:00,59.31,59.54,59.28,59.54,36494.0,49.2264,49.4173,49.2015,49.4173,36494.0
2018-03-01 15:20:00,59.54,59.59,59.42,59.46,86584.0,49.4173,49.4588,49.3177,49.3509,86584.0
2018-03-01 15:30:00,59.46,59.51,59.22,59.23,111468.0,49.3509,49.3924,49.1517,49.16,111468.0
2018-03-01 15:40:00,59.23,59.46,59.19,59.45,154649.0,49.16,49.3509,49.1268,49.3426,154649.0
2018-03-01 15:50:00,59.47,59.66,59.44,59.47,280040.0,49.3592,49.5169,49.3343,49.3592,280040.0
2018-03-02 09:30:00,59.27,59.91,59.27,59.86,95348.0,49.1932,49.7244,49.1932,49.6829,95348.0
2018-03-02 09:40:00,59.83,59.94,59.69,59.82,35675.0,49.658,49.7493,49.5418,49.6497,35675.0
2018-03-02 09:50:00,59.82,59.9,59.57,59.68,41274.0,49.6497,49.7161,49.4422,49.5335,41274.0
2018-03-02 10:00:00,59.66,59.91,59.64,59.67,70833.0,49.5169,49.7244,49.5003,49.5252,70833.0
2018-03-02 10:10:00,59.69,59.71,59.56,59.65,24690.0,49.5418,49.5584,49.4339,49.5086,24690.0
2018-03-02 10:20:00,59.64,59.87,59.58,59.81,22201.0,49.5003,49.6912,49.4505,49.6414,22201.0
2018-03-02 10:30:00,59.81,59.97,59.79,59.86,28080.0,49.6414,49.7742,49.6248,49.6829,28080.0
2018-03-02 10:40:00,59.87,59.94,59.86,59.9,22722.0,49.6912,49.7493,49.6829,49.7161,22722.0
2018-03-02 10:50:00,59.89,59.9,59.7,59.72,31717.0,49.7078,49.7161,49.5501,49.5667,31717.0
2018-03-02 11:00:00,59.71,59.73,59.63,59.65,19367.0,49.5584,49.575,49.492,49.5086,19367.0
2018-03-02 11:10:00,59.66,59.71,59.52,59.55,54242.0,49.5169,49.5584,49.4007,49.4256,54242.0
2018-03-02 11:20:00,59.55,59.72,59.51,59.7,41819.0,49.4256,49.5667,49.3924,49.5501,41819.0
2018-03-02 11:30:00,59.71,59.78,59.56,59.61,114451.0,49.5584,49.6165,49.4339,49.4754,114451.0
2018-03-02 11:40:00,59.62,59.81,59.61,59.81,34787.0,49.4837,49.6414,49.4754,49.6414,34787.0
2018-03-02 11:50:00,59.8,59.88,59.73,59.86,54632.0,49.6331,49.6995,49.575,49.6829,54632.0
2018-03-02 12:00:00,59.86,59.87,59.68,59.69,34624.0,49.6829,49.6912,49.5335,49.5418,34624.0
2018-03-02 12:10:00,59.73,59.8,59.7,59.77,17192.0,49.575,49.6331,49.5501,49.6082,17192.0
2018-03-02 12:20:00,59.79,59.93,59.76,59.92,29311.0,49.6248,49.741,49.5999,49.7327,29311.0
2018-03-02 12:30:00,59.93,59.93,59.72,59.72,15633.0,49.741,49.741,49.5667,49.5667,15633.0
2018-03-02 12:40:00,59.74,59.85,59.72,59.8,21492.0,49.5833,49.6746,49.5667,49.6331,21492.0
2018-03-02 12:50:00,59.8,59.85,59.77,59.79,16813.0,49.6331,49.6746,49.6082,49.6248,16813.0
2018-03-02 13:00:00,59.78,59.79,59.71,59.74,10857.0,49.6165,49.6248,49.5584,49.5833,10857.0
2018-03-02 13:10:00,59.73,59.74,59.62,59.63,11166.0,49.575,49.5833,49.4837,49.492,11166.0
2018-03-02 13:20:00,59.65,59.66,59.58,59.6,11083.0,49.5086,49.5169,49.4505,49.4671,11083.0
2018-03-02 13:30:00,59.59,59.64,59.49,59.52,19450.0,49.4588,49.5003,49.3758,49.4007,19450.0
2018-03-02 13:40:00,59.52,59.6,59.5,59.59,56792.0,49.4007,49.4671,49.3841,49.4588,56792.0
2018-03-02 13:50:00,59.59,59.6,59.48,59.53,30014.0,49.4588,49.4671,49.3675,49.409,30014.0
2018-03-02 14:00:00,59.52,59.63,59.5,59.53,47382.0,49.4007,49.492,49.3841,49.409,47382.0
2018-03-02 14:10:00,59.52,59.57,59.46,59.48,41516.0,49.4007,49.4422,49.3509,49.3675,41516.0
2018-03-02 14:20:00,59.48,59.51,59.34,59.38,46658.0,49.3675,49.3924,49.2513,49.2845,46658.0
2018-03-02 14:30:00,59.37,59.43,59.3,59.42,33651.0,49.2762,49.326,49.2181,49.3177,33651.0
2018-03-02 14:40:00,59.43,59.53,59.41,59.52,28639.0,49.326,49.409,49.3094,49.4007,28639.0
2018-03-02 14:50:00,59.52,59.57,59.49,59.49,42033.0,49.4007,49.4422,49.3758,49.3758,42033.0
2018-03-02 15:00:00,59.48,59.48,59.32,59.37,40839.0,49.3675,49.3675,49.2347,49.2762,40839.0
2018-03-02 15:10:00,59.37,59.43,59.34,59.4,48487.0,49.2762,49.326,49.2513,49.3011,48487.0
2018-03-02 15:20:00,59.43,59.44,59.37,59.41,54760.0,49.326,49.3343,49.2762,49.3094,54760.0
2018-03-02 15:30:00,59.41,59.58,59.39,59.57,89167.0,49.3094,49.4505,49.2928,49.4422,89167.0
2018-03-02 15:40:00,59.57,59.64,59.47,59.53,111769.0,49.4422,49.5003,49.3592,49.409,111769.0
2018-03-02 15:50:00,59.55,59.78,59.55,59.67,229272.0,49.4256,49.6165,49.4256,49.5252,229272.0
2018-03-05 09:30:00,59.56,59.87,59.43,59.87,61624.0,49.4339,49.6912,49.326,49.6912,61624.0
2018-03-05 09:40:00,59.84,59.85,59.54,59.54,20003.0,49.6663,49.6746,49.4173,49.4173,20003.0
2018-03-05 09:50:00,59.55,59.55,59.33,59.35,14109.0,49.4256,49.4256,49.243,49.2596,14109.0
2018-03-05 10:00:00,59.34,59.42,59.23,59.23,54333.0,49.2513,49.3177,49.16,49.16,54333.0
2018-03-05 10:10:00,59.22,59.29,59.09,59.29,33285.0,49.1517,49.2098,49.0438,49.2098,33285.0
2018-03-05 10:20:00,59.27,59.28,59.12,59.14,28570.0,49.1932,49.2015,49.0687,49.0853,28570.0
2018-03-05 10:30:00,59.15,59.33,59.1,59.28,43844.0,49.0936,49.243,49.0521,49.2015,43844.0
2018-03-05 10:40:00,59.27,59.27,59.1,59.13,40783.0,49.1932,49.1932,49.0521,49.077,40783.0
2018-03-05 10:50:00,59.14,59.35,59.14,59.35,52646.0,49.0853,49.2596,49.0853,49.2596,52646.0
2018-03-05 11:00:00,59.34,59.54,59.3,59.53,45124.0,49.2513,49.4173,49.2181,49.409,45124.0
2018-03-05 11:10:00,59.53,59.56,59.46,59.56,23591.0,49.409,49.4339,49.3509,49.4339,23591.0
2018-03-05 11:20:00,59.59,59.75,59.59,59.73,28845.0,49.4588,49.5916,49.4588,49.575,28845.0
2018-03-05 11:30:00,59.73,59.95,59.72,59.95,43370.0,49.575,49.7576,49.5667,49.7576,43370.0
2018-03-05 11:40:00,59.94,59.98,59.77,59.77,28648.0,49.7493,49.7825,49.6082,49.6082,28648.0
2018-03-05 11:50:00,59.78,59.83,59.73,59.82,20854.0,49.6165,49.658,49.575,49.6497,20854.0
2018-03-05 12:00:00,59.82,59.86,59.81,59.84,12252.0,49.6497,49.6829,49.6414,49.6663,12252.0
2018-03-05 12:10:00,59.87,59.88,59.82,59.83,17504.0,49.6912,49.6995,49.6497,49.658,17504.0
2018-03-05 12:20:00,59.82,59.83,59.75,59.79,14838.0,49.6497,49.658,49.5916,49.6248,14838.0
2018-03-05 12:30:00,59.8,59.89,59.77,59.86,27972.0,49.6331,49.7078,49.6082,49.6829,27972.0
2018-03-05 12:40:00,59.87,59.87,59.8,59.83,10458.0,49.6912,49.6912,49.6331,49.658,10458.0
2018-03-05 12:50:00,59.83,59.87,59.8,59.85,10335.0,49.658,49.6912,49.6331,49.6746,10335.0
2018-03-05 13:00:00,59.84,59.88,59.8,59.8,10636.0,49.6663,49.6995,49.6331,49.6331,10636.0
2018-03-05 13:10:00,59.82,59.82,59.68,59.69,23459.0,49.6497,49.6497,49.5335,49.5418,23459.0
2018-03-05 13:20:00,59.7,59.79,59.68,59.72,12782.0,49.5501,49.6248,49.5335,49.5667,12782.0
2018-03-05 13:30:00,59.72,59.77,59.65,59.72,19244.0,49.5667,49.6082,49.5086,49.5667,19244.0
2018-03-05 13:40:00,59.71,59.77,59.61,59.63,13908.0,49.5584,49.6082,49.4754,49.492,13908.0
2018-03-05 13:50:00,59.63,59.68,59.61,59.63,17541.0,49.492,49.5335,49.4754,49.492,17541.0
2018-03-05 14:00:00,59.63,59.67,59.59,59.65,15782.0,49.492,49.5252,49.4588,49.5086,15782.0
2018-03-05 14:10:00,59.67,59.81,59.62,59.7,45481.0,49.5252,49.6414,49.4837,49.5501,45481.0
2018-03-05 14:20:00,59.7,59.83,59.68,59.8,25071.0,49.5501,49.658,49.5335,49.6331,25071.0
2018-03-05 14:30:00,59.8,59.86,59.78,59.86,22481.0,49.6331,49.6829,49.6165,49.6829,22481.0
2018-03-05 14:40:00,59.87,59.94,59.85,59.94,28637.0,49.6912,49.7493,49.6746,49.7493,28637.0
2018-03-05 14:50:00,59.94,60.08,59.93,60.07,34575.0,49.7493,49.8655,49.741,49.8572,34575.0
2018-03-05 15:00:00,60.07,60.16,60.02,60.06,42594.0,49.8572,49.9319,49.8157,49.8489,42594.0
2018-03-05 15:10:00,60.07,60.08,59.93,60.0,26364.0,49.8572,49.8655,49.741,49.7991,26364.0
2018-03-05 15:20:00,60.0,60.06,59.98,59.99,22961.0,49.7991,49.8489,49.7825,49.7908,22961.0
2018-03-05 15:30:00,60.0,60.08,59.97,60.07,30590.0,49.7991,49.8655,49.7742,49.8572,30590.0
2018-03-05 15:40:00,60.07,60.16,60.06,60.08,61402.0,49.8572,49.9319,49.8489,49.8655,61402.0
2018-03-05 15:50:00,60.07,60.09,60.01,60.02,163400.0,49.8572,49.8738,49.8074,49.8157,163400.0
2018-03-06 09:30:00,60.04,60.25,60.01,60.25,52535.0,49.8323,50.0066,49.8074,50.0066,52535.0
2018-03-06 09:40:00,60.26,60.29,60.02,60.02,25213.0,50.0149,50.0398,49.8157,49.8157,25213.0
2018-03-06 09:50:00,60.06,60.08,59.89,60.07,19928.0,49.8489,49.8655,49.7078,49.8572,19928.0
2018-03-06 10:00:00,60.07,60.19,60.02,60.15,38985.0,49.8572,49.9568,49.8157,49.9236,38985.0
2018-03-06 10:10:00,60.16,60.29,60.13,60.28,24580.0,49.9319,50.0398,49.907,50.0315,24580.0
2018-03-06 10:20:00,60.29,60.29,60.13,60.18,27569.0,50.0398,50.0398,49.907,49.9485,27569.0
2018-03-06 10:30:00,60.2,60.2,60.04,60.07,39138.0,49.9651,49.9651,49.8323,49.8572,39138.0
2018-03-06 10:40:00,60.07,60.16,60.04,60.14,21819.0,49.8572,49.9319,49.8323,49.9153,21819.0
2018-03-06 10:50:00,60.14,60.15,59.97,60.01,23701.0,49.9153,49.9236,49.7742,49.8074,23701.0
2018-03-06 11:00:00,60.0,60.14,59.97,60.14,17397.0,49.7991,49.9153,49.7742,49.9153,17397.0
2018-03-06 11:10:00,60.12,60.27,60.12,60.23,19000.0,49.8987,50.0232,49.8987,49.99,19000.0
2018-03-06 11:20:00,60.23,60.26,60.16,60.25,15318.0,49.99,50.0149,49.9319,50.0066,15318.0
2018-03-06 11:30:00,60.26,60.26,60.08,60.1,17937.0,50.0149,50.0149,49.8655,49.8821,17937.0
2018-03-06 11:40:00,60.1,60.16,60.07,60.14,12394.0,49.8821,49.9319,49.8572,49.9153,12394.0
2018-03-06 11:50:00,60.14,60.19,60.12,60.18,14060.0,49.9153,49.9568,49.8987,49.9485,14060.0
2018-03-06 12:00:00,60.18,60.19,60.16,60.17,12414.0,49.9485,49.9568,49.9319,49.9402,12414.0
2018-03-06 12:10:00,60.18,60.19,60.12,60.12,10482.0,49.9485,49.9568,49.8987,49.8987,10482.0
2018-03-06 12:20:00,60.12,60.15,60.01,60.01,11683.0,49.8987,49.9236,49.8074,49.8074,11683.0
2018-03-06 12:30:00,60.01,60.07,60.0,60.06,11521.0,49.8074,49.8572,49.7991,49.8489,11521.0
2018-03-06 12:40:00,60.05,60.11,60.05,60.1,11231.0,49.8406,49.8904,49.8406,49.8821,11231.0
2018-03-06 12:50:00,60.1,60.22,60.1,60.21,17964.0,49.8821,49.9817,49.8821,49.9734,17964.0
2018-03-06 13:00:00,60.22,60.25,60.16,60.16,11284.0,49.9817,50.0066,49.9319,49.9319,11284.0
2018-03-06 13:10:00,60.16,60.19,60.13,60.17,12093.0,49.9319,49.9568,49.907,49.9402,12093.0
2018-03-06 13:20:00,60.18,60.26,60.14,60.24,11171.0,49.9485,50.0149,49.9153,49.9983,11171.0
2018-03-06 13:30:00,60.24,60.27,60.2,60.23,13299.0,49.9983,50.0232,49.9651,49.99,13299.0
2018-03-06 13:40:00,60.24,60.27,60.18,60.18,13658.0,49.9983,50.0232,49.9485,49.9485,13658.0
2018-03-06 13:50:00,60.17,60.21,60.14,60.17,12689.0,49.9402,49.9734,49.9153,49.9402,12689.0
2018-03-06 14:00:00,60.17,60.21,60.1,60.2,18369.0,49.9402,49.9734,49.8821,49.9651,18369.0
2018-03-06 14:10:00,60.2,60.31,60.18,60.28,59677.0,49.9651,50.0564,49.9485,50.0315,59677.0
2018-03-06 14:20:00,60.28,60.32,60.26,60.27,23177.0,50.0315,50.0647,50.0149,50.0232,23177.0
2018-03-06 14:30:00,60.26,60.34,60.22,60.34,30650.0,50.0149,50.0813,49.9817,50.0813,30650.0
2018-03-06 14:40:00,60.35,60.42,60.34,60.41,34412.0,50.0896,50.1477,50.0813,50.1394,34412.0
2018-03-06 14:50:00,60.41,60.47,60.4,60.43,45862.0,50.1394,50.1892,50.1311,50.156,45862.0
2018-03-06 15:00:00,60.43,60.49,60.41,60.42,34532.0,50.156,50.2058,50.1394,50.1477,34532.0
2018-03-06 15:10:00,60.42,60.48,60.42,60.48,56463.0,50.1477,50.1975,50.1477,50.1975,56463.0
2018-03-06 15:20:00,60.47,60.75,60.46,60.7,146796.0,50.1892,50.4216,50.1809,50.3801,146796.0
2018-03-06 15:30:00,60.7,60.83,60.69,60.78,80133.0,50.3801,50.488,50.3718,50.4465,80133.0
2018-03-06 15:40:00,60.78,60.82,60.72,60.78,137184.0,50.4465,50.4797,50.3967,50.4465,137184.0
2018-03-06 15:50:00,60.78,60.88,60.75,60.87,283367.0,50.4465,50.5295,50.4216,50.5212,283367.0
2018-03-07 09:30:00,60.27,60.27,59.93,60.14,60855.0,50.0232,50.0232,49.741,49.9153,60855.0
2018-03-07 09:40:00,60.2,60.24,60.04,60.04,25721.0,49.9651,49.9983,49.8323,49.8323,25721.0
2018-03-07 09:50:00,60.04,60.16,59.97,60.15,22058.0,49.8323,49.9319,49.7742,49.9236,22058.0
2018-03-07 10:00:00,60.14,60.3,60.14,60.21,18185.0,49.9153,50.0481,49.9153,49.9734,18185.0
2018-03-07 10:10:00,60.2,60.34,60.19,60.34,18092.0,49.9651,50.0813,49.9568,50.0813,18092.0
2018-03-07 10:20:00,60.33,60.41,60.26,60.27,26822.0,50.073,50.1394,50.0149,50.0232,26822.0
2018-03-07 10:30:00,60.28,60.37,60.24,60.31,24232.0,50.0315,50.1062,49.9983,50.0564,24232.0
2018-03-07 10:40:00,60.32,60.35,60.23,60.3,19890.0,50.0647,50.0896,49.99,50.0481,19890.0
2018-03-07 10:50:00,60.31,60.36,60.26,60.36,21191.0,50.0564,50.0979,50.0149,50.0979,21191.0
2018-03-07 11:00:00,60.34,60.41,60.22,60.29,21505.0,50.0813,50.1394,49.9817,50.0398,21505.0
2018-03-07 11:10:00,60.27,60.35,60.23,60.23,30865.0,50.0232,50.0896,49.99,49.99,30865.0
2018-03-07 11:20:00,60.23,60.24,60.14,60.23,64190.0,49.99,49.9983,49.9153,49.99,64190.0
2018-03-07 11:30:00,60.23,60.27,60.16,60.17,17696.0,49.99,50.0232,49.9319,49.9402,17696.0
2018-03-07 11:40:00,60.18,60.27,60.15,60.16,24845.0,49.9485,50.0232,49.9236,49.9319,24845.0
2018-03-07 11:50:00,60.16,60.24,60.1,60.14,28213.0,49.9319,49.9983,49.8821,49.9153,28213.0
2018-03-07 12:00:00,60.14,60.16,60.04,60.05,18591.0,49.9153,49.9319,49.8323,49.8406,18591.0
2018-03-07 12:10:00,60.05,60.13,60.02,60.12,14483.0,49.8406,49.907,49.8157,49.8987,14483.0
2018-03-07 12:20:00,60.11,60.15,60.03,60.06,18578.0,49.8904,49.9236,49.824,49.8489,18578.0
2018-03-07 12:30:00,60.05,60.1,60.01,60.05,38318.0,49.8406,49.8821,49.8074,49.8406,38318.0
2018-03-07 12:40:00,60.04,60.1,60.02,60.05,82246.0,49.8323,49.8821,49.8157,49.8406,82246.0
2018-03-07 12:50:00,60.04,60.09,60.04,60.06,33066.0,49.8323,49.8738,49.8323,49.8489,33066.0
2018-03-07 13:00:00,60.05,60.08,60.01,60.06,138658.0,49.8406,49.8655,49.8074,49.8489,138658.0
2018-03-07 13:10:00,60.06,60.17,60.05,60.16,54490.0,49.8489,49.9402,49.8406,49.9319,54490.0
2018-03-07 13:20:00,60.15,60.22,60.08,60.22,15853.0,49.9236,49.9817,49.8655,49.9817,15853.0
2018-03-07 13:30:00,60.24,60.26,60.14,60.14,10973.0,49.9983,50.0149,49.9153,49.9153,10973.0
2018-03-07 13:40:00,60.12,60.2,60.1,60.14,14816.0,49.8987,49.9651,49.8821,49.9153,14816.0
2018-03-07 13:50:00,60.15,60.2,60.13,60.17,20931.0,49.9236,49.9651,49.907,49.9402,20931.0
2018-03-07 14:00:00,60.16,60.23,60.08,60.1,40857.0,49.9319,49.99,49.8655,49.8821,40857.0
2018-03-07 14:10:00,60.12,60.17,60.12,60.15,12303.0,49.8987,49.9402,49.8987,49.9236,12303.0
2018-03-07 14:20:00,60.14,60.16,60.09,60.12,23809.0,49.9153,49.9319,49.8738,49.8987,23809.0
2018-03-07 14:30:00,60.12,60.22,60.1,60.12,53132.0,49.8987,49.9817,49.8821,49.8987,53132.0
2018-03-07 14:40:00,60.12,60.13,60.08,60.09,39302.0,49.8987,49.907,49.8655,49.8738,39302.0
2018-03-07 14:50:00,60.1,60.14,60.07,60.13,32575.0,49.8821,49.9153,49.8572,49.907,32575.0
2018-03-07 15:00:00,60.13,60.21,60.11,60.16,46001.0,49.907,49.9734,49.8904,49.9319,46001.0
2018-03-07 15:10:00,60.16,60.17,60.05,60.07,35280.0,49.9319,49.9402,49.8406,49.8572,35280.0
2018-03-07 15:20:00,60.06,60.12,60.04,60.12,43215.0,49.8489,49.8987,49.8323,49.8987,43215.0
2018-03-07 15:30:00,60.11,60.19,60.1,60.19,78975.0,49.8904,49.9568,49.8821,49.9568,78975.0
2018-03-07 15:40:00,60.18,60.27,60.14,60.25,82580.0,49.9485,50.0232,49.9153,50.0066,82580.0
2018-03-07 15:50:00,60.25,60.25,60.1,60.14,279429.0,50.0066,50.0066,49.8821,49.9153,279429.0
2018-03-08 09:30:00,60.24,60.36,60.09,60.22,34323.0,49.9983,50.0979,49.8738,49.9817,34323.0
2018-03-08 09:40:00,60.19,60.47,60.1,60.47,29631.0,49.9568,50.1892,49.8821,50.1892,29631.0
2018-03-08 09:50:00,60.43,60.47,60.36,60.44,33325.0,50.156,50.1892,50.0979,50.1643,33325.0
2018-03-08 10:00:00,60.45,60.46,60.33,60.33,23984.0,50.1726,50.1809,50.073,50.073,23984.0
2018-03-08 10:10:00,60.32,60.35,60.22,60.23,18534.0,50.0647,50.0896,49.9817,49.99,18534.0
2018-03-08 10:20:00,60.24,60.3,60.24,60.25,12302.0,49.9983,50.0481,49.9983,50.0066,12302.0
2018-03-08 10:30:00,60.25,60.32,60.19,60.19,25751.0,50.0066,50.0647,49.9568,49.9568,25751.0
2018-03-08 10:40:00,60.19,60.2,60.14,60.19,28616.0,49.9568,49.9651,49.9153,49.9568,28616.0
2018-03-08 10:50:00,60.18,60.26,60.18,60.24,10387.0,49.9485,50.0149,49.9485,49.9983,10387.0
2018-03-08 11:00:00,60.24,60.32,60.21,60.29,17574.0,49.9983,50.0647,49.9734,50.0398,17574.0
2018-03-08 11:10:00,60.28,60.4,60.27,60.37,14985.0,50.0315,50.1311,50.0232,50.1062,14985.0
2018-03-08 11:20:00,60.37,60.41,60.31,60.32,21205.0,50.1062,50.1394,50.0564,50.0647,21205.0
2018-03-08 11:30:00,60.31,60.33,60.24,60.26,26343.0,50.0564,50.073,49.9983,50.0149,26343.0
2018-03-08 11:40:00,60.27,60.32,60.24,60.3,22023.0,50.0232,50.0647,49.9983,50.0481,22023.0
2018-03-08 11:50:00,60.29,60.47,60.27,60.44,30892.0,50.0398,50.1892,50.0232,50.1643,30892.0
2018-03-08 12:00:00,60.45,60.47,60.37,60.37,18577.0,50.1726,50.1892,50.1062,50.1062,18577.0
2018-03-08 12:10:00,60.35,60.39,60.28,60.38,23512.0,50.0896,50.1228,50.0315,50.1145,23512.0
2018-03-08 12:20:00,60.39,60.44,60.34,60.42,17354.0,50.1228,50.1643,50.0813,50.1477,17354.0
2018-03-08 12:30:00,60.42,60.44,60.38,60.39,43219.0,50.1477,50.1643,50.1145,50.1228,43219.0
2018-03-08 12:40:00,60.38,60.43,60.33,60.36,19134.0,50.1145,50.156,50.073,50.0979,19134.0
2018-03-08 12:50:00,60.33,60.33,60.25,60.32,61501.0,50.073,50.073,50.0066,50.0647,61501.0
2018-03-08 13:00:00,60.33,60.37,60.29,60.3,27379.0,50.073,50.1062,50.0398,50.0481,27379.0
2018-03-08 13:10:00,60.31,60.39,60.28,60.3,11734.0,50.0564,50.1228,50.0315,50.0481,11734.0
2018-03-08 13:20:00,60.33,60.33,60.22,60.24,11783.0,50.073,50.073,49.9817,49.9983,11783.0
2018-03-08 13:30:00,60.24,60.29,60.22,60.26,16680.0,49.9983,50.0398,49.9817,50.0149,16680.0
2018-03-08 13:40:00,60.26,60.35,60.23,60.29,22690.0,50.0149,50.0896,49.99,50.0398,22690.0
2018-03-08 13:50:00,60.31,60.34,60.29,60.31,19759.0,50.0564,50.0813,50.0398,50.0564,19759.0
2018-03-08 14:00:00,60.33,60.34,60.24,60.29,13179.0,50.073,50.0813,49.9983,50.0398,13179.0
2018-03-08 14:10:00,60.29,60.38,60.29,60.35,46696.0,50.0398,50.1145,50.0398,50.0896,46696.0
2018-03-08 14:20:00,60.35,60.41,60.35,60.38,26855.0,50.0896,50.1394,50.0896,50.1145,26855.0
2018-03-08 14:30:00,60.38,60.4,60.33,60.4,19243.0,50.1145,50.1311,50.073,50.1311,19243.0
2018-03-08 14:40:00,60.4,60.44,60.38,60.42,42088.0,50.1311,50.1643,50.1145,50.1477,42088.0
2018-03-08 14:50:00,60.42,60.45,60.37,60.41,28498.0,50.1477,50.1726,50.1062,50.1394,28498.0
2018-03-08 15:00:00,60.42,60.43,60.37,60.39,26620.0,50.1477,50.156,50.1062,50.1228,26620.0
2018-03-08 15:10:00,60.39,60.47,60.34,60.46,40164.0,50.1228,50.1892,50.0813,50.1809,40164.0
2018-03-08 15:20:00,60.46,60.48,60.4,60.43,29474.0,50.1809,50.1975,50.1311,50.156,29474.0
2018-03-08 15:30:00,60.43,60.47,60.38,60.45,65314.0,50.156,50.1892,50.1145,50.1726,65314.0
2018-03-08 15:40:00,60.46,60.46,60.27,60.34,93560.0,50.1809,50.1809,50.0232,50.0813,93560.0
2018-03-08 15:50:00,60.34,60.49,60.26,60.47,271787.0,50.0813,50.2058,50.0149,50.1892,271787.0
2018-03-09 09:30:00,60.69,60.74,60.55,60.69,71271.0,50.3718,50.4133,50.2556,50.3718,71271.0
2018-03-09 09:40:00,60.69,60.69,60.53,60.59,16099.0,50.3718,50.3718,50.239,50.2888,16099.0
2018-03-09 09:50:00,60.6,60.62,60.47,60.51,31415.0,50.2971,50.3137,50.1892,50.2224,31415.0
2018-03-09 10:00:00,60.54,60.76,60.54,60.75,21126.0,50.2473,50.4299,50.2473,50.4216,21126.0
2018-03-09 10:10:00,60.76,60.83,60.7,60.7,31182.0,50.4299,50.488,50.3801,50.3801,31182.0
2018-03-09 10:20:00,60.7,60.71,60.66,60.68,9133.0,50.3801,50.3884,50.3469,50.3635,9133.0
2018-03-09 10:30:00,60.69,60.75,60.67,60.74,10080.0,50.3718,50.4216,50.3552,50.4133,10080.0
2018-03-09 10:40:00,60.74,60.79,60.7,60.77,9209.0,50.4133,50.4548,50.3801,50.4382,9209.0
2018-03-09 10:50:00,60.78,60.83,60.71,60.72,12424.0,50.4465,50.488,50.3884,50.3967,12424.0
2018-03-09 11:00:00,60.73,60.79,60.7,60.73,14239.0,50.405,50.4548,50.3801,50.405,14239.0
2018-03-09 11:10:00,60.73,60.76,60.7,60.74,12009.0,50.405,50.4299,50.3801,50.4133,12009.0
2018-03-09 11:20:00,60.75,60.79,60.71,60.76,16374.0,50.4216,50.4548,50.3884,50.4299,16374.0
2018-03-09 11:30:00,60.77,60.83,60.75,60.83,11680.0,50.4382,50.488,50.4216,50.488,11680.0
2018-03-09 11:40:00,60.83,60.87,60.78,60.81,16288.0,50.488,50.5212,50.4465,50.4714,16288.0
2018-03-09 11:50:00,60.81,60.91,60.79,60.9,10337.0,50.4714,50.5544,50.4548,50.5461,10337.0
2018-03-09 12:00:00,60.93,60.96,60.89,60.96,6780.0,50.571,50.5959,50.5378,50.5959,6780.0
2018-03-09 12:10:00,60.96,61.02,60.94,61.0,14006.0,50.5959,50.6457,50.5793,50.6291,14006.0
2018-03-09 12:20:00,60.99,61.01,60.98,61.0,5452.0,50.6208,50.6374,50.6125,50.6291,5452.0
2018-03-09 12:30:00,60.99,61.12,60.97,61.09,13422.0,50.6208,50.7287,50.6042,50.7038,13422.0
2018-03-09 12:40:00,61.09,61.1,61.03,61.05,10932.0,50.7038,50.7121,50.654,50.6706,10932.0
2018-03-09 12:50:00,61.04,61.06,61.01,61.04,10397.0,50.6623,50.6789,50.6374,50.6623,10397.0
2018-03-09 13:00:00,61.05,61.2,61.04,61.17,9871.0,50.6706,50.7951,50.6623,50.7702,9871.0
2018-03-09 13:10:00,61.18,61.21,61.16,61.16,12825.0,50.7785,50.8034,50.7619,50.7619,12825.0
2018-03-09 13:20:00,61.16,61.21,61.15,61.2,7633.0,50.7619,50.8034,50.7536,50.7951,7633.0
2018-03-09 13:30:00,61.21,61.21,61.15,61.16,17698.0,50.8034,50.8034,50.7536,50.7619,17698.0
2018-03-09 13:40:00,61.17,61.18,61.09,61.15,12025.0,50.7702,50.7785,50.7038,50.7536,12025.0
2018-03-09 13:50:00,61.14,61.17,61.1,61.11,8125.0,50.7453,50.7702,50.7121,50.7204,8125.0
2018-03-09 14:00:00,61.12,61.2,61.1,61.2,24501.0,50.7287,50.7951,50.7121,50.7951,24501.0
2018-03-09 14:10:00,61.21,61.24,61.16,61.2,69080.0,50.8034,50.8283,50.7619,50.7951,69080.0
2018-03-09 14:20:00,61.2,61.22,61.12,61.18,55346.0,50.7951,50.8117,50.7287,50.7785,55346.0
2018-03-09 14:30:00,61.18,61.27,61.17,61.27,17285.0,50.7785,50.8532,50.7702,50.8532,17285.0
2018-03-09 14:40:00,61.27,61.29,61.26,61.28,19027.0,50.8532,50.8698,50.8449,50.8615,19027.0
2018-03-09 14:50:00,61.28,61.29,61.17,61.2,22086.0,50.8615,50.8698,50.7702,50.7951,22086.0
2018-03-09 15:00:00,61.2,61.26,61.19,61.24,20411.0,50.7951,50.8449,50.7868,50.8283,20411.0
2018-03-09 15:10:00,61.24,61.25,61.06,61.16,85650.0,50.8283,50.8366,50.6789,50.7619,85650.0
2018-03-09 15:20:00,61.15,61.15,61.03,61.09,64766.0,50.7536,50.7536,50.654,50.7038,64766.0
2018-03-09 15:30:00,61.1,61.21,61.08,61.19,34103.0,50.7121,50.8034,50.6955,50.7868,34103.0
2018-03-09 15:40:00,61.18,61.22,61.02,61.02,70967.0,50.7785,50.8117,50.6457,50.6457,70967.0
2018-03-09 15:50:00,61.03,61.28,61.03,61.27,141731.0,50.654,50.8615,50.654,50.8532,141731.0
2018-03-12 09:30:00,61.39,61.39,61.03,61.26,45801.0,50.9527,50.9527,50.654,50.8449,45801.0
2018-03-12 09:40:00,61.29,61.44,61.26,61.37,13229.0,50.8698,50.9942,50.8449,50.9361,13229.0
2018-03-12 09:50:00,61.37,61.4,61.26,61.26,8786.0,50.9361,50.961,50.8449,50.8449,8786.0
2018-03-12 10:00:00,61.25,61.25,61.01,61.04,13078.0,50.8366,50.8366,50.6374,50.6623,13078.0
2018-03-12 10:10:00,61.04,61.12,60.96,60.96,26150.0,50.6623,50.7287,50.5959,50.5959,26150.0
2018-03-12 10:20:00,60.97,61.02,60.83,60.88,26854.0,50.6042,50.6457,50.488,50.5295,26854.0
2018-03-12 10:30:00,60.88,60.93,60.81,60.82,17825.0,50.5295,50.571,50.4714,50.4797,17825.0
2018-03-12 10:40:00,60.82,61.02,60.79,61.0,67018.0,50.4797,50.6457,50.4548,50.6291,67018.0
2018-03-12 10:50:00,61.0,61.01,60.73,60.76,33650.0,50.6291,50.6374,50.405,50.4299,33650.0
2018-03-12 11:00:00,60.78,60.87,60.77,60.86,14822.0,50.4465,50.5212,50.4382,50.5129,14822.0
2018-03-12 11:10:00,60.85,60.86,60.79,60.82,9047.0,50.5046,50.5129,50.4548,50.4797,9047.0
2018-03-12 11:20:00,60.81,60.84,60.77,60.8,13714.0,50.4714,50.4963,50.4382,50.4631,13714.0
2018-03-12 11:30:00,60.79,60.82,60.74,60.82,16347.0,50.4548,50.4797,50.4133,50.4797,16347.0
2018-03-12 11:40:00,60.82,60.86,60.75,60.75,10962.0,50.4797,50.5129,50.4216,50.4216,10962.0
2018-03-12 11:50:00,60.75,60.83,60.71,60.8,11975.0,50.4216,50.488,50.3884,50.4631,11975.0
2018-03-12 12:00:00,60.82,60.85,60.79,60.8,12329.0,50.4797,50.5046,50.4548,50.4631,12329.0
2018-03-12 12:10:00,60.8,60.83,60.74,60.81,11475.0,50.4631,50.488,50.4133,50.4714,11475.0
2018-03-12 12:20:00,60.81,60.88,60.81,60.83,9529.0,50.4714,50.5295,50.4714,50.488,9529.0
2018-03-12 12:30:00,60.84,60.88,60.75,60.76,12041.0,50.4963,50.5295,50.4216,50.4299,12041.0
2018-03-12 12:40:00,60.77,60.8,60.73,60.79,18222.0,50.4382,50.4631,50.405,50.4548,18222.0
2018-03-12 12:50:00,60.79,60.8,60.74,60.75,13922.0,50.4548,50.4631,50.4133,50.4216,13922.0
2018-03-12 13:00:00,60.75,60.87,60.75,60.8,15682.0,50.4216,50.5212,50.4216,50.4631,15682.0
2018-03-12 13:10:00,60.81,60.91,60.81,60.87,14348.0,50.4714,50.5544,50.4714,50.5212,14348.0
2018-03-12 13:20:00,60.86,60.91,60.82,60.82,23849.0,50.5129,50.5544,50.4797,50.4797,23849.0
2018-03-12 13:30:00,60.81,60.81,60.68,60.68,18405.0,50.4714,50.4714,50.3635,50.3635,18405.0
2018-03-12 13:40:00,60.69,60.74,60.64,60.71,22813.0,50.3718,50.4133,50.3303,50.3884,22813.0
2018-03-12 13:50:00,60.71,60.71,60.63,60.67,14275.0,50.3884,50.3884,50.322,50.3552,14275.0
2018-03-12 14:00:00,60.67,60.68,60.64,60.65,14842.0,50.3552,50.3635,50.3303,50.3386,14842.0
2018-03-12 14:10:00,60.65,60.66,60.58,60.59,13988.0,50.3386,50.3469,50.2805,50.2888,13988.0
2018-03-12 14:20:00,60.6,60.68,60.59,60.6,22131.0,50.2971,50.3635,50.2888,50.2971,22131.0
2018-03-12 14:30:00,60.6,60.63,60.53,60.53,46958.0,50.2971,50.322,50.239,50.239,46958.0
2018-03-12 14:40:00,60.54,60.54,60.45,60.45,62538.0,50.2473,50.2473,50.1726,50.1726,62538.0
2018-03-12 14:50:00,60.45,60.55,60.42,60.47,162320.0,50.1726,50.2556,50.1477,50.1892,162320.0
2018-03-12 15:00:00,60.47,60.6,60.42,60.59,47724.0,50.1892,50.2971,50.1477,50.2888,47724.0
2018-03-12 15:10:00,60.6,60.64,60.56,60.57,37659.0,50.2971,50.3303,50.2639,50.2722,37659.0
2018-03-12 15:20:00,60.57,60.59,60.56,60.58,37666.0,50.2722,50.2888,50.2639,50.2805,37666.0
2018-03-12 15:30:00,60.59,60.65,60.58,60.6,58178.0,50.2888,50.3386,50.2805,50.2971,58178.0
2018-03-12 15:40:00,60.6,60.7,60.56,60.7,82699.0,50.2971,50.3801,50.2639,50.3801,82699.0
2018-03-12 15:50:00,60.69,60.7,60.52,60.52,222176.0,50.3718,50.3801,50.2307,50.2307,222176.0
2018-03-13 09:30:00,60.8,61.15,60.74,61.13,134224.0,50.4631,50.7536,50.4133,50.737,134224.0
2018-03-13 09:40:00,61.14,61.23,61.03,61.18,22127.0,50.7453,50.82,50.654,50.7785,22127.0
2018-03-13 09:50:00,61.2,61.21,60.96,60.96,16283.0,50.7951,50.8034,50.5959,50.5959,16283.0
2018-03-13 10:00:00,60.97,60.97,60.85,60.88,20874.0,50.6042,50.6042,50.5046,50.5295,20874.0
2018-03-13 10:10:00,60.89,60.96,60.82,60.95,21222.0,50.5378,50.5959,50.4797,50.5876,21222.0
2018-03-13 10:20:00,60.95,61.0,60.91,60.94,18692.0,50.5876,50.6291,50.5544,50.5793,18692.0
2018-03-13 10:30:00,60.94,61.01,60.92,61.01,30018.0,50.5793,50.6374,50.5627,50.6374,30018.0
2018-03-13 10:40:00,61.0,61.1,61.0,61.09,23479.0,50.6291,50.7121,50.6291,50.7038,23479.0
2018-03-13 10:50:00,61.09,61.1,61.03,61.03,22010.0,50.7038,50.7121,50.654,50.654,22010.0
2018-03-13 11:00:00,61.02,61.1,61.0,61.07,19500.0,50.6457,50.7121,50.6291,50.6872,19500.0
2018-03-13 11:10:00,61.08,61.1,60.99,61.01,39778.0,50.6955,50.7121,50.6208,50.6374,39778.0
2018-03-13 11:20:00,61.02,61.04,60.95,61.0,25081.0,50.6457,50.6623,50.5876,50.6291,25081.0
2018-03-13 11:30:00,61.02,61.04,60.94,61.02,18006.0,50.6457,50.6623,50.5793,50.6457,18006.0
2018-03-13 11:40:00,61.02,61.07,60.96,61.04,28783.0,50.6457,50.6872,50.5959,50.6623,28783.0
2018-03-13 11:50:00,61.04,61.1,61.01,61.04,19730.0,50.6623,50.7121,50.6374,50.6623,19730.0
2018-03-13 12:00:00,61.01,61.06,60.91,60.95,16901.0,50.6374,50.6789,50.5544,50.5876,16901.0
2018-03-13 12:10:00,60.95,61.01,60.94,60.98,14796.0,50.5876,50.6374,50.5793,50.6125,14796.0
2018-03-13 12:20:00,60.98,61.02,60.93,61.02,27926.0,50.6125,50.6457,50.571,50.6457,27926.0
2018-03-13 12:30:00,61.02,61.11,61.02,61.09,28806.0,50.6457,50.7204,50.6457,50.7038,28806.0
2018-03-13 12:40:00,61.08,61.08,61.01,61.06,19588.0,50.6955,50.6955,50.6374,50.6789,19588.0
2018-03-13 12:50:00,61.05,61.23,61.05,61.21,39692.0,50.6706,50.82,50.6706,50.8034,39692.0
2018-03-13 13:00:00,61.22,61.24,61.18,61.23,13189.0,50.8117,50.8283,50.7785,50.82,13189.0
2018-03-13 13:10:00,61.23,61.23,61.05,61.06,37144.0,50.82,50.82,50.6706,50.6789,37144.0
2018-03-13 13:20:00,61.05,61.05,60.96,60.98,7065.0,50.6706,50.6706,50.5959,50.6125,7065.0
2018-03-13 13:30:00,60.99,61.01,60.97,60.99,7500.0,50.6208,50.6374,50.6042,50.6208,7500.0
2018-03-13 13:40:00,60.99,61.0,60.89,60.9,9598.0,50.6208,50.6291,50.5378,50.5461,9598.0
2018-03-13 13:50:00,60.89,60.91,60.8,60.81,11305.0,50.5378,50.5544,50.4631,50.4714,11305.0
2018-03-13 14:00:00,60.81,60.89,60.81,60.82,14527.0,50.4714,50.5378,50.4714,50.4797,14527.0
2018-03-13 14:10:00,60.82,60.86,60.79,60.85,24098.0,50.4797,50.5129,50.4548,50.5046,24098.0
2018-03-13 14:20:00,60.84,60.86,60.78,60.82,12983.0,50.4963,50.5129,50.4465,50.4797,12983.0
2018-03-13 14:30:00,60.83,60.88,60.8,60.81,13080.0,50.488,50.5295,50.4631,50.4714,13080.0
2018-03-13 14:40:00,60.81,60.83,60.75,60.75,20036.0,50.4714,50.488,50.4216,50.4216,20036.0
2018-03-13 14:50:00,60.77,60.77,60.69,60.71,16653.0,50.4382,50.4382,50.3718,50.3884,16653.0
2018-03-13 15:00:00,60.72,60.78,60.67,60.7,30900.0,50.3967,50.4465,50.3552,50.3801,30900.0
2018-03-13 15:10:00,60.69,60.76,60.69,60.7,27090.0,50.3718,50.4299,50.3718,50.3801,27090.0
2018-03-13 15:20:00,60.7,60.79,60.67,60.74,29375.0,50.3801,50.4548,50.3552,50.4133,29375.0
2018-03-13 15:30:00,60.74,60.81,60.7,60.7,45096.0,50.4133,50.4714,50.3801,50.3801,45096.0
2018-03-13 15:40:00,60.7,60.7,60.58,60.6,63181.0,50.3801,50.3801,50.2805,50.2971,63181.0
2018-03-13 15:50:00,60.6,60.78,60.6,60.7,112702.0,50.2971,50.4465,50.2971,50.3801,112702.0
2018-03-14 09:30:00,60.63,60.72,60.56,60.71,56080.0,50.322,50.3967,50.2639,50.3884,56080.0
2018-03-14 09:40:00,60.67,60.73,60.59,60.6,17991.0,50.3552,50.405,50.2888,50.2971,17991.0
2018-03-14 09:50:00,60.6,60.64,60.48,60.57,65370.0,50.2971,50.3303,50.1975,50.2722,65370.0
2018-03-14 10:00:00,60.59,60.62,60.51,60.51,34693.0,50.2888,50.3137,50.2224,50.2224,34693.0
2018-03-14 10:10:00,60.52,60.52,60.27,60.3,18234.0,50.2307,50.2307,50.0232,50.0481,18234.0
2018-03-14 10:20:00,60.3,60.34,60.27,60.28,13890.0,50.0481,50.0813,50.0232,50.0315,13890.0
2018-03-14 10:30:00,60.26,60.27,60.22,60.27,13241.0,50.0149,50.0232,49.9817,50.0232,13241.0
2018-03-14 10:40:00,60.28,60.31,60.23,60.23,11634.0,50.0315,50.0564,49.99,49.99,11634.0
2018-03-14 10:50:00,60.21,60.23,60.11,60.16,26826.0,49.9734,49.99,49.8904,49.9319,26826.0
2018-03-14 11:00:00,60.17,60.19,60.07,60.13,64925.0,49.9402,49.9568,49.8572,49.907,64925.0
2018-03-14 11:10:00,60.14,60.18,60.1,60.13,25647.0,49.9153,49.9485,49.8821,49.907,25647.0
2018-03-14 11:20:00,60.14,60.15,60.11,60.14,18912.0,49.9153,49.9236,49.8904,49.9153,18912.0
2018-03-14 11:30:00,60.14,60.15,60.03,60.05,35819.0,49.9153,49.9236,49.824,49.8406,35819.0
2018-03-14 11:40:00,60.05,60.15,60.03,60.04,30408.0,49.8406,49.9236,49.824,49.8323,30408.0
2018-03-14 11:50:00,60.05,60.09,60.0,60.04,41896.0,49.8406,49.8738,49.7991,49.8323,41896.0
2018-03-14 12:00:00,60.08,60.09,60.05,60.08,23170.0,49.8655,49.8738,49.8406,49.8655,23170.0
2018-03-14 12:10:00,60.07,60.1,60.05,60.1,39531.0,49.8572,49.8821,49.8406,49.8821,39531.0
2018-03-14 12:20:00,60.09,60.09,60.01,60.08,23441.0,49.8738,49.8738,49.8074,49.8655,23441.0
2018-03-14 12:30:00,60.09,60.1,60.06,60.06,16465.0,49.8738,49.8821,49.8489,49.8489,16465.0
2018-03-14 12:40:00,60.02,60.08,59.99,60.0,78045.0,49.8157,49.8655,49.7908,49.7991,78045.0
2018-03-14 12:50:00,60.0,60.03,59.97,59.98,578548.0,49.7991,49.824,49.7742,49.7825,578548.0
2018-03-14 13:00:00,59.99,60.01,59.96,59.99,188261.0,49.7908,49.8074,49.7659,49.7908,188261.0
2018-03-14 13:10:00,59.99,60.01,59.93,60.0,132047.0,49.7908,49.8074,49.741,49.7991,132047.0
2018-03-14 13:20:00,60.0,60.0,59.97,59.99,46518.0,49.7991,49.7991,49.7742,49.7908,46518.0
2018-03-14 13:30:00,59.99,60.07,59.98,60.04,47871.0,49.7908,49.8572,49.7825,49.8323,47871.0
2018-03-14 13:40:00,60.03,60.14,60.02,60.1,49336.0,49.824,49.9153,49.8157,49.8821,49336.0
2018-03-14 13:50:00,60.1,60.13,60.07,60.08,19048.0,49.8821,49.907,49.8572,49.8655,19048.0
2018-03-14 14:00:00,60.09,60.1,60.04,60.08,50464.0,49.8738,49.8821,49.8323,49.8655,50464.0
2018-03-14 14:10:00,60.08,60.09,60.02,60.03,27798.0,49.8655,49.8738,49.8157,49.824,27798.0
2018-03-14 14:20:00,60.02,60.05,60.0,60.0,487809.0,49.8157,49.8406,49.7991,49.7991,487809.0
2018-03-14 14:30:00,60.01,60.03,59.98,59.99,115240.0,49.8074,49.824,49.7825,49.7908,115240.0
2018-03-14 14:40:00,59.98,60.08,59.97,60.06,176264.0,49.7825,49.8655,49.7742,49.8489,176264.0
2018-03-14 14:50:00,60.06,60.06,59.98,59.99,97346.0,49.8489,49.8489,49.7825,49.7908,97346.0
2018-03-14 15:00:00,60.01,60.01,59.98,59.99,114471.0,49.8074,49.8074,49.7825,49.7908,114471.0
2018-03-14 15:10:00,59.99,60.0,59.83,59.87,1934872.0,49.7908,49.7991,49.658,49.6912,1934872.0
2018-03-14 15:20:00,59.87,59.88,59.8,59.81,132867.0,49.6912,49.6995,49.6331,49.6414,132867.0
2018-03-14 15:30:00,59.81,59.84,59.77,59.77,157314.0,49.6414,49.6663,49.6082,49.6082,157314.0
2018-03-14 15:40:00,59.77,59.85,59.74,59.82,121658.0,49.6082,49.6746,49.5833,49.6497,121658.0
2018-03-14 15:50:00,59.81,59.88,59.71,59.88,362438.0,49.6414,49.6995,49.5584,49.6995,362438.0
2018-03-15 09:30:00,59.8,59.89,59.58,59.71,115895.0,49.6331,49.7078,49.4505,49.5584,115895.0
2018-03-15 09:40:00,59.69,59.81,59.66,59.81,46870.0,49.5418,49.6414,49.5169,49.6414,46870.0
2018-03-15 09:50:00,59.81,59.87,59.71,59.78,31916.0,49.6414,49.6912,49.5584,49.6165,31916.0
2018-03-15 10:00:00,59.78,59.86,59.69,59.73,34951.0,49.6165,49.6829,49.5418,49.575,34951.0
2018-03-15 10:10:00,59.72,59.76,59.67,59.73,23114.0,49.5667,49.5999,49.5252,49.575,23114.0
2018-03-15 10:20:00,59.75,59.77,59.7,59.71,45921.0,49.5916,49.6082,49.5501,49.5584,45921.0
2018-03-15 10:30:00,59.72,59.82,59.69,59.69,43428.0,49.5667,49.6497,49.5418,49.5418,43428.0
2018-03-15 10:40:00,59.7,59.75,59.68,59.74,21949.0,49.5501,49.5916,49.5335,49.5833,21949.0
2018-03-15 10:50:00,59.74,59.75,59.69,59.72,16580.0,49.5833,49.5916,49.5418,49.5667,16580.0
2018-03-15 11:00:00,59.72,59.76,59.69,59.7,43253.0,49.5667,49.5999,49.5418,49.5501,43253.0
2018-03-15 11:10:00,59.7,59.71,59.61,59.63,106580.0,49.5501,49.5584,49.4754,49.492,106580.0
2018-03-15 11:20:00,59.62,59.66,59.58,59.59,82135.0,49.4837,49.5169,49.4505,49.4588,82135.0
2018-03-15 11:30:00,59.59,59.73,59.57,59.66,38943.0,49.4588,49.575,49.4422,49.5169,38943.0
2018-03-15 11:40:00,59.65,59.66,59.58,59.58,34735.0,49.5086,49.5169,49.4505,49.4505,34735.0
2018-03-15 11:50:00,59.58,59.61,59.5,59.5,46865.0,49.4505,49.4754,49.3841,49.3841,46865.0
2018-03-15 12:00:00,59.51,59.65,59.5,59.64,44595.0,49.3924,49.5086,49.3841,49.5003,44595.0
2018-03-15 12:10:00,59.63,59.69,59.6,59.62,24917.0,49.492,49.5418,49.4671,49.4837,24917.0
2018-03-15 12:20:00,59.63,59.64,59.49,59.51,62913.0,49.492,49.5003,49.3758,49.3924,62913.0
2018-03-15 12:30:00,59.5,59.52,59.46,59.47,32865.0,49.3841,49.4007,49.3509,49.3592,32865.0
2018-03-15 12:40:00,59.46,59.46,59.42,59.45,12115.0,49.3509,49.3509,49.3177,49.3426,12115.0
2018-03-15 12:50:00,59.44,59.55,59.43,59.44,35767.0,49.3343,49.4256,49.326,49.3343,35767.0
2018-03-15 13:00:00,59.45,59.48,59.44,59.48,39163.0,49.3426,49.3675,49.3343,49.3675,39163.0
2018-03-15 13:10:00,59.48,59.48,59.42,59.43,109701.0,49.3675,49.3675,49.3177,49.326,109701.0
2018-03-15 13:20:00,59.43,59.48,59.4,59.47,42393.0,49.326,49.3675,49.3011,49.3592,42393.0
2018-03-15 13:30:00,59.47,59.63,59.45,59.48,35201.0,49.3592,49.492,49.3426,49.3675,35201.0
2018-03-15 13:40:00,59.47,59.49,59.38,59.41,24097.0,49.3592,49.3758,49.2845,49.3094,24097.0
2018-03-15 13:50:00,59.41,59.43,59.3,59.32,26380.0,49.3094,49.326,49.2181,49.2347,26380.0
2018-03-15 14:00:00,59.32,59.37,59.24,59.36,39065.0,49.2347,49.2762,49.1683,49.2679,39065.0
2018-03-15 14:10:00,59.36,59.39,59.3,59.31,24888.0,49.2679,49.2928,49.2181,49.2264,24888.0
2018-03-15 14:20:00,59.31,59.32,59.19,59.2,28513.0,49.2264,49.2347,49.1268,49.1351,28513.0
2018-03-15 14:30:00,59.2,59.36,59.19,59.33,28669.0,49.1351,49.2679,49.1268,49.243,28669.0
2018-03-15 14:40:00,59.33,59.34,59.2,59.21,30368.0,49.243,49.2513,49.1351,49.1434,30368.0
2018-03-15 14:50:00,59.21,59.3,59.18,59.29,38511.0,49.1434,49.2181,49.1185,49.2098,38511.0
2018-03-15 15:00:00,59.3,59.38,59.27,59.35,53756.0,49.2181,49.2845,49.1932,49.2596,53756.0
2018-03-15 15:10:00,59.35,59.36,59.2,59.21,83364.0,49.2596,49.2679,49.1351,49.1434,83364.0
2018-03-15 15:20:00,59.21,59.35,59.21,59.35,55281.0,49.1434,49.2596,49.1434,49.2596,55281.0
2018-03-15 15:30:00,59.35,59.37,59.31,59.34,64554.0,49.2596,49.2762,49.2264,49.2513,64554.0
2018-03-15 15:40:00,59.34,59.45,59.33,59.45,106762.0,49.2513,49.3426,49.243,49.3426,106762.0
2018-03-15 15:50:00,59.45,59.49,59.35,59.37,263808.0,49.3426,49.3758,49.2596,49.2762,263808.0
2018-03-16 09:30:00,59.53,59.73,59.42,59.71,407841.0,49.409,49.575,49.3177,49.5584,407841.0
2018-03-16 09:40:00,59.71,59.73,59.49,59.58,25609.0,49.5584,49.575,49.3758,49.4505,25609.0
2018-03-16 09:50:00,59.56,59.57,59.44,59.48,17658.0,49.4339,49.4422,49.3343,49.3675,17658.0
2018-03-16 10:00:00,59.48,59.73,59.48,59.64,53503.0,49.3675,49.575,49.3675,49.5003,53503.0
2018-03-16 10:10:00,59.63,59.65,59.55,59.65,27362.0,49.492,49.5086,49.4256,49.5086,27362.0
2018-03-16 10:20:00,59.64,59.88,59.63,59.88,90330.0,49.5003,49.6995,49.492,49.6995,90330.0
2018-03-16 10:30:00,59.88,60.12,59.86,60.11,65622.0,49.6995,49.8987,49.6829,49.8904,65622.0
2018-03-16 10:40:00,60.11,60.19,60.03,60.16,83753.0,49.8904,49.9568,49.824,49.9319,83753.0
2018-03-16 10:50:00,60.16,60.21,60.12,60.17,44794.0,49.9319,49.9734,49.8987,49.9402,44794.0
2018-03-16 11:00:00,60.16,60.27,60.11,60.26,43755.0,49.9319,50.0232,49.8904,50.0149,43755.0
2018-03-16 11:10:00,60.27,60.38,60.23,60.35,49311.0,50.0232,50.1145,49.99,50.0896,49311.0
2018-03-16 11:20:00,60.34,60.43,60.28,60.28,39710.0,50.0813,50.156,50.0315,50.0315,39710.0
2018-03-16 11:30:00,60.29,60.4,60.25,60.31,35303.0,50.0398,50.1311,50.0066,50.0564,35303.0
2018-03-16 11:40:00,60.31,60.32,60.24,60.27,42016.0,50.0564,50.0647,49.9983,50.0232,42016.0
2018-03-16 11:50:00,60.27,60.33,60.25,60.31,25692.0,50.0232,50.073,50.0066,50.0564,25692.0
2018-03-16 12:00:00,60.31,60.33,60.24,60.24,27528.0,50.0564,50.073,49.9983,49.9983,27528.0
2018-03-16 12:10:00,60.24,60.26,60.13,60.13,25705.0,49.9983,50.0149,49.907,49.907,25705.0
2018-03-16 12:20:00,60.14,60.17,60.06,60.11,21386.0,49.9153,49.9402,49.8489,49.8904,21386.0
2018-03-16 12:30:00,60.09,60.16,60.06,60.06,22185.0,49.8738,49.9319,49.8489,49.8489,22185.0
2018-03-16 12:40:00,60.06,60.12,60.03,60.07,29788.0,49.8489,49.8987,49.824,49.8572,29788.0
2018-03-16 12:50:00,60.07,60.08,60.02,60.03,21136.0,49.8572,49.8655,49.8157,49.824,21136.0
2018-03-16 13:00:00,60.03,60.05,60.0,60.03,20348.0,49.824,49.8406,49.7991,49.824,20348.0
2018-03-16 13:10:00,60.02,60.05,59.94,59.94,109965.0,49.8157,49.8406,49.7493,49.7493,109965.0
2018-03-16 13:20:00,59.94,59.96,59.87,59.92,27043.0,49.7493,49.7659,49.6912,49.7327,27043.0
2018-03-16 13:30:00,59.92,59.93,59.84,59.9,73485.0,49.7327,49.741,49.6663,49.7161,73485.0
2018-03-16 13:40:00,59.9,59.92,59.81,59.82,45878.0,49.7161,49.7327,49.6414,49.6497,45878.0
2018-03-16 13:50:00,59.82,59.86,59.81,59.86,61944.0,49.6497,49.6829,49.6414,49.6829,61944.0
2018-03-16 14:00:00,59.87,59.93,59.87,59.92,25185.0,49.6912,49.741,49.6912,49.7327,25185.0
2018-03-16 14:10:00,59.92,59.92,59.84,59.88,42261.0,49.7327,49.7327,49.6663,49.6995,42261.0
2018-03-16 14:20:00,59.88,59.94,59.87,59.92,22270.0,49.6995,49.7493,49.6912,49.7327,22270.0
2018-03-16 14:30:00,59.91,59.96,59.9,59.96,52884.0,49.7244,49.7659,49.7161,49.7659,52884.0
2018-03-16 14:40:00,59.95,59.96,59.93,59.94,20922.0,49.7576,49.7659,49.741,49.7493,20922.0
2018-03-16 14:50:00,59.94,59.97,59.9,59.94,39673.0,49.7493,49.7742,49.7161,49.7493,39673.0
2018-03-16 15:00:00,59.94,60.02,59.93,59.97,46439.0,49.7493,49.8157,49.741,49.7742,46439.0
2018-03-16 15:10:00,59.97,60.01,59.95,60.0,50992.0,49.7742,49.8074,49.7576,49.7991,50992.0
2018-03-16 15:20:00,59.99,60.16,59.99,60.16,64245.0,49.7908,49.9319,49.7908,49.9319,64245.0
2018-03-16 15:30:00,60.16,60.21,60.1,60.21,61589.0,49.9319,49.9734,49.8821,49.9734,61589.0
2018-03-16 15:40:00,60.21,60.23,60.09,60.11,93784.0,49.9734,49.99,49.8738,49.8904,93784.0
2018-03-16 15:50:00,60.11,60.18,60.09,60.12,427334.0,49.8904,49.9485,49.8738,49.8987,427334.0
2018-03-19 09:30:00,60.11,60.17,59.97,59.97,189974.0,49.8904,49.9402,49.7742,49.7742,189974.0
2018-03-19 09:40:00,59.96,60.08,59.92,59.97,51029.0,49.7659,49.8655,49.7327,49.7742,51029.0
2018-03-19 09:50:00,59.99,60.05,59.96,59.99,542110.0,49.7908,49.8406,49.7659,49.7908,542110.0
2018-03-19 10:00:00,60.02,60.06,59.96,59.99,136668.0,49.8157,49.8489,49.7659,49.7908,136668.0
2018-03-19 10:10:00,59.97,60.08,59.96,60.02,105548.0,49.7742,49.8655,49.7659,49.8157,105548.0
2018-03-19 10:20:00,60.02,60.05,59.96,60.05,122979.0,49.8157,49.8406,49.7659,49.8406,122979.0
2018-03-19 10:30:00,60.05,60.05,59.99,60.02,114744.0,49.8406,49.8406,49.7908,49.8157,114744.0
2018-03-19 10:40:00,60.01,60.02,59.95,59.98,45713.0,49.8074,49.8157,49.7576,49.7825,45713.0
2018-03-19 10:50:00,59.98,60.03,59.95,59.97,46256.0,49.7825,49.824,49.7576,49.7742,46256.0
2018-03-19 11:00:00,59.98,60.05,59.98,60.04,33578.0,49.7825,49.8406,49.7825,49.8323,33578.0
2018-03-19 11:10:00,60.02,60.1,59.99,60.09,39226.0,49.8157,49.8821,49.7908,49.8738,39226.0
2018-03-19 11:20:00,60.08,60.1,60.05,60.1,19378.0,49.8655,49.8821,49.8406,49.8821,19378.0
2018-03-19 11:30:00,60.1,60.19,60.09,60.18,43569.0,49.8821,49.9568,49.8738,49.9485,43569.0
2018-03-19 11:40:00,60.18,60.19,60.09,60.11,22688.0,49.9485,49.9568,49.8738,49.8904,22688.0
2018-03-19 11:50:00,60.11,60.14,60.03,60.07,24763.0,49.8904,49.9153,49.824,49.8572,24763.0
2018-03-19 12:00:00,60.06,60.11,60.05,60.09,34648.0,49.8489,49.8904,49.8406,49.8738,34648.0
2018-03-19 12:10:00,60.1,60.11,60.05,60.07,48485.0,49.8821,49.8904,49.8406,49.8572,48485.0
2018-03-19 12:20:00,60.07,60.31,60.05,60.31,121394.0,49.8572,50.0564,49.8406,50.0564,121394.0
2018-03-19 12:30:00,60.31,60.31,60.02,60.02,53796.0,50.0564,50.0564,49.8157,49.8157,53796.0
2018-03-19 12:40:00,59.99,60.02,59.93,59.95,26269.0,49.7908,49.8157,49.741,49.7576,26269.0
2018-03-19 12:50:00,59.95,60.07,59.95,60.07,45608.0,49.7576,49.8572,49.7576,49.8572,45608.0
2018-03-19 13:00:00,60.06,60.17,60.03,60.05,143546.0,49.8489,49.9402,49.824,49.8406,143546.0
2018-03-19 13:10:00,60.06,60.11,60.03,60.07,83659.0,49.8489,49.8904,49.824,49.8572,83659.0
2018-03-19 13:20:00,60.06,60.11,60.04,60.05,68618.0,49.8489,49.8904,49.8323,49.8406,68618.0
2018-03-19 13:30:00,60.05,60.1,60.02,60.1,50134.0,49.8406,49.8821,49.8157,49.8821,50134.0
2018-03-19 13:40:00,60.1,60.13,60.06,60.08,35397.0,49.8821,49.907,49.8489,49.8655,35397.0
2018-03-19 13:50:00,60.07,60.1,60.05,60.09,27815.0,49.8572,49.8821,49.8406,49.8738,27815.0
2018-03-19 14:00:00,60.09,60.13,60.04,60.06,31194.0,49.8738,49.907,49.8323,49.8489,31194.0
2018-03-19 14:10:00,60.06,60.07,60.0,60.03,45880.0,49.8489,49.8572,49.7991,49.824,45880.0
2018-03-19 14:20:00,60.03,60.04,59.96,59.97,337272.0,49.824,49.8323,49.7659,49.7742,337272.0
2018-03-19 14:30:00,59.97,60.0,59.93,59.95,106141.0,49.7742,49.7991,49.741,49.7576,106141.0
2018-03-19 14:40:00,59.95,60.01,59.93,59.96,98520.0,49.7576,49.8074,49.741,49.7659,98520.0
2018-03-19 14:50:00,59.95,60.03,59.95,59.99,47734.0,49.7576,49.824,49.7576,49.7908,47734.0
2018-03-19 15:00:00,59.99,60.1,59.98,60.1,81977.0,49.7908,49.8821,49.7825,49.8821,81977.0
2018-03-19 15:10:00,60.1,60.2,60.07,60.18,71882.0,49.8821,49.9651,49.8572,49.9485,71882.0
2018-03-19 15:20:00,60.19,60.2,60.08,60.1,48322.0,49.9568,49.9651,49.8655,49.8821,48322.0
2018-03-19 15:30:00,60.1,60.22,60.09,60.19,68668.0,49.8821,49.9817,49.8738,49.9568,68668.0
2018-03-19 15:40:00,60.18,60.25,60.1,60.1,86069.0,49.9485,50.0066,49.8821,49.8821,86069.0
2018-03-19 15:50:00,60.11,60.22,60.09,60.18,255982.0,49.8904,49.9817,49.8738,49.9485,255982.0
2018-03-20 09:30:00,60.38,60.5,60.21,60.27,43831.0,50.1145,50.2141,49.9734,50.0232,43831.0
2018-03-20 09:40:00,60.27,60.34,60.2,60.2,19726.0,50.0232,50.0813,49.9651,49.9651,19726.0
2018-03-20 09:50:00,60.21,60.35,60.21,60.32,20102.0,49.9734,50.0896,49.9734,50.0647,20102.0
2018-03-20 10:00:00,60.31,60.36,60.21,60.26,32787.0,50.0564,50.0979,49.9734,50.0149,32787.0
2018-03-20 10:10:00,60.25,60.38,60.24,60.36,60493.0,50.0066,50.1145,49.9983,50.0979,60493.0
2018-03-20 10:20:00,60.34,60.44,60.31,60.44,37067.0,50.0813,50.1643,50.0564,50.1643,37067.0
2018-03-20 10:30:00,60.43,60.46,60.3,60.33,27636.0,50.156,50.1809,50.0481,50.073,27636.0
2018-03-20 10:40:00,60.32,60.37,60.29,60.31,29908.0,50.0647,50.1062,50.0398,50.0564,29908.0
2018-03-20 10:50:00,60.3,60.38,60.27,60.37,35803.0,50.0481,50.1145,50.0232,50.1062,35803.0
2018-03-20 11:00:00,60.38,60.38,60.31,60.32,24727.0,50.1145,50.1145,50.0564,50.0647,24727.0
2018-03-20 11:10:00,60.32,60.39,60.31,60.39,27953.0,50.0647,50.1228,50.0564,50.1228,27953.0
2018-03-20 11:20:00,60.37,60.4,60.34,60.36,17439.0,50.1062,50.1311,50.0813,50.0979,17439.0
2018-03-20 11:30:00,60.36,60.37,60.3,60.35,292814.0,50.0979,50.1062,50.0481,50.0896,292814.0
2018-03-20 11:40:00,60.35,60.4,60.31,60.39,49129.0,50.0896,50.1311,50.0564,50.1228,49129.0
2018-03-20 11:50:00,60.39,60.4,60.35,60.39,44459.0,50.1228,50.1311,50.0896,50.1228,44459.0
2018-03-20 12:00:00,60.4,60.4,60.34,60.35,27255.0,50.1311,50.1311,50.0813,50.0896,27255.0
2018-03-20 12:10:00,60.35,60.4,60.34,60.39,35859.0,50.0896,50.1311,50.0813,50.1228,35859.0
2018-03-20 12:20:00,60.39,60.4,60.37,60.4,40817.0,50.1228,50.1311,50.1062,50.1311,40817.0
2018-03-20 12:30:00,60.39,60.39,60.23,60.33,41361.0,50.1228,50.1228,49.99,50.073,41361.0
2018-03-20 12:40:00,60.32,60.35,60.31,60.35,31237.0,50.0647,50.0896,50.0564,50.0896,31237.0
2018-03-20 12:50:00,60.35,60.4,60.31,60.32,311497.0,50.0896,50.1311,50.0564,50.0647,311497.0
2018-03-20 13:00:00,60.32,60.34,60.31,60.32,63473.0,50.0647,50.0813,50.0564,50.0647,63473.0
2018-03-20 13:10:00,60.32,60.34,60.24,60.25,51423.0,50.0647,50.0813,49.9983,50.0066,51423.0
2018-03-20 13:20:00,60.25,60.31,60.24,60.29,57123.0,50.0066,50.0564,49.9983,50.0398,57123.0
2018-03-20 13:30:00,60.29,60.32,60.26,60.29,76437.0,50.0398,50.0647,50.0149,50.0398,76437.0
2018-03-20 13:40:00,60.29,60.34,60.29,60.31,45731.0,50.0398,50.0813,50.0398,50.0564,45731.0
2018-03-20 13:50:00,60.31,60.34,60.3,60.32,36040.0,50.0564,50.0813,50.0481,50.0647,36040.0
2018-03-20 14:00:00,60.31,60.33,60.27,60.3,63935.0,50.0564,50.073,50.0232,50.0481,63935.0
2018-03-20 14:10:00,60.3,60.31,60.25,60.27,43267.0,50.0481,50.0564,50.0066,50.0232,43267.0
2018-03-20 14:20:00,60.26,60.31,60.25,60.28,41283.0,50.0149,50.0564,50.0066,50.0315,41283.0
2018-03-20 14:30:00,60.28,60.31,60.26,60.3,44268.0,50.0315,50.0564,50.0149,50.0481,44268.0
2018-03-20 14:40:00,60.29,60.31,60.28,60.3,30449.0,50.0398,50.0564,50.0315,50.0481,30449.0
2018-03-20 14:50:00,60.3,60.3,60.27,60.3,37486.0,50.0481,50.0481,50.0232,50.0481,37486.0
2018-03-20 15:00:00,60.3,60.33,60.29,60.33,48270.0,50.0481,50.073,50.0398,50.073,48270.0
2018-03-20 15:10:00,60.33,60.43,60.32,60.4,57112.0,50.073,50.156,50.0647,50.1311,57112.0
2018-03-20 15:20:00,60.4,60.41,60.36,60.4,38808.0,50.1311,50.1394,50.0979,50.1311,38808.0
2018-03-20 15:30:00,60.4,60.41,60.36,60.39,66556.0,50.1311,50.1394,50.0979,50.1228,66556.0
2018-03-20 15:40:00,60.38,60.42,60.34,60.42,84395.0,50.1145,50.1477,50.0813,50.1477,84395.0
2018-03-20 15:50:00,60.41,60.45,60.39,60.44,452153.0,50.1394,50.1726,50.1228,50.1643,452153.0
2018-03-21 09:30:00,60.41,60.41,60.15,60.28,55500.0,50.1394,50.1394,49.9236,50.0315,55500.0
2018-03-21 09:40:00,60.26,60.28,60.21,60.24,568439.0,50.0149,50.0315,49.9734,49.9983,568439.0
2018-03-21 09:50:00,60.23,60.24,60.12,60.2,152823.0,49.99,49.9983,49.8987,49.9651,152823.0
2018-03-21 10:00:00,60.2,60.24,60.19,60.23,73351.0,49.9651,49.9983,49.9568,49.99,73351.0
2018-03-21 10:10:00,60.22,60.22,60.16,60.2,162435.0,49.9817,49.9817,49.9319,49.9651,162435.0
2018-03-21 10:20:00,60.2,60.22,60.18,60.21,61598.0,49.9651,49.9817,49.9485,49.9734,61598.0
2018-03-21 10:30:00,60.21,60.22,60.17,60.19,92003.0,49.9734,49.9817,49.9402,49.9568,92003.0
2018-03-21 10:40:00,60.2,60.3,60.17,60.19,68627.0,49.9651,50.0481,49.9402,49.9568,68627.0
2018-03-21 10:50:00,60.19,60.2,60.17,60.18,55050.0,49.9568,49.9651,49.9402,49.9485,55050.0
2018-03-21 11:00:00,60.19,60.19,60.16,60.16,29459.0,49.9568,49.9568,49.9319,49.9319,29459.0
2018-03-21 11:10:00,60.16,60.19,60.15,60.19,16835.0,49.9319,49.9568,49.9236,49.9568,16835.0
2018-03-21 11:20:00,60.18,60.21,60.17,60.19,24053.0,49.9485,49.9734,49.9402,49.9568,24053.0
2018-03-21 11:30:00,60.18,60.28,60.15,60.26,41745.0,49.9485,50.0315,49.9236,50.0149,41745.0
2018-03-21 11:40:00,60.26,60.27,60.21,60.24,41561.0,50.0149,50.0232,49.9734,49.9983,41561.0
2018-03-21 11:50:00,60.22,60.39,60.22,60.37,52606.0,49.9817,50.1228,49.9817,50.1062,52606.0
2018-03-21 12:00:00,60.37,60.37,60.28,60.29,42188.0,50.1062,50.1062,50.0315,50.0398,42188.0
2018-03-21 12:10:00,60.29,60.29,60.25,60.25,13302.0,50.0398,50.0398,50.0066,50.0066,13302.0
2018-03-21 12:20:00,60.24,60.24,60.18,60.21,19340.0,49.9983,49.9983,49.9485,49.9734,19340.0
2018-03-21 12:30:00,60.2,60.24,60.18,60.23,15513.0,49.9651,49.9983,49.9485,49.99,15513.0
2018-03-21 12:40:00,60.23,60.25,60.18,60.23,1050819.0,49.99,50.0066,49.9485,49.99,1050819.0
2018-03-21 12:50:00,60.23,60.23,60.18,60.22,20819.0,49.99,49.99,49.9485,49.9817,20819.0
2018-03-21 13:00:00,60.23,60.23,60.2,60.23,24290.0,49.99,49.99,49.9651,49.99,24290.0
2018-03-21 13:10:00,60.23,60.27,60.21,60.27,20818.0,49.99,50.0232,49.9734,50.0232,20818.0
2018-03-21 13:20:00,60.27,60.28,60.24,60.27,15630.0,50.0232,50.0315,49.9983,50.0232,15630.0
2018-03-21 13:30:00,60.26,60.28,60.24,60.24,16163.0,50.0149,50.0315,49.9983,49.9983,16163.0
2018-03-21 13:40:00,60.24,60.28,60.2,60.28,25334.0,49.9983,50.0315,49.9651,50.0315,25334.0
2018-03-21 13:50:00,60.27,60.33,60.27,60.3,27334.0,50.0232,50.073,50.0232,50.0481,27334.0
2018-03-21 14:00:00,60.29,60.59,60.21,60.46,70000.0,50.0398,50.2888,49.9734,50.1809,70000.0
2018-03-21 14:10:00,60.46,60.5,60.4,60.44,37274.0,50.1809,50.2141,50.1311,50.1643,37274.0
2018-03-21 14:20:00,60.42,60.47,60.34,60.39,33038.0,50.1477,50.1892,50.0813,50.1228,33038.0
2018-03-21 14:30:00,60.39,60.4,60.27,60.3,76669.0,50.1228,50.1311,50.0232,50.0481,76669.0
2018-03-21 14:40:00,60.3,60.38,60.28,60.3,43953.0,50.0481,50.1145,50.0315,50.0481,43953.0
2018-03-21 14:50:00,60.31,60.41,60.29,60.4,63041.0,50.0564,50.1394,50.0398,50.1311,63041.0
2018-03-21 15:00:00,60.39,60.51,60.38,60.5,53690.0,50.1228,50.2224,50.1145,50.2141,53690.0
2018-03-21 15:10:00,60.52,60.63,60.44,60.57,41964.0,50.2307,50.322,50.1643,50.2722,41964.0
2018-03-21 15:20:00,60.56,60.59,60.51,60.55,37961.0,50.2639,50.2888,50.2224,50.2556,37961.0
2018-03-21 15:30:00,60.55,60.55,60.48,60.49,78641.0,50.2556,50.2556,50.1975,50.2058,78641.0
2018-03-21 15:40:00,60.48,60.49,60.35,60.37,132747.0,50.1975,50.2058,50.0896,50.1062,132747.0
2018-03-21 15:50:00,60.37,60.37,60.26,60.3,409818.0,50.1062,50.1062,50.0149,50.0481,409818.0
2018-03-22 09:30:00,60.24,60.31,60.1,60.15,99954.0,49.9983,50.0564,49.8821,49.9236,99954.0
2018-03-22 09:40:00,60.14,60.25,60.11,60.16,59695.0,49.9153,50.0066,49.8904,49.9319,59695.0
2018-03-22 09:50:00,60.17,60.26,60.13,60.17,35480.0,49.9402,50.0149,49.907,49.9402,35480.0
2018-03-22 10:00:00,60.15,60.21,60.12,60.14,43733.0,49.9236,49.9734,49.8987,49.9153,43733.0
2018-03-22 10:10:00,60.14,60.19,60.08,60.17,72920.0,49.9153,49.9568,49.8655,49.9402,72920.0
2018-03-22 10:20:00,60.18,60.18,60.15,60.16,31934.0,49.9485,49.9485,49.9236,49.9319,31934.0
2018-03-22 10:30:00,60.15,60.16,60.13,60.16,134919.0,49.9236,49.9319,49.907,49.9319,134919.0
2018-03-22 10:40:00,60.15,60.18,60.11,60.12,162629.0,49.9236,49.9485,49.8904,49.8987,162629.0
2018-03-22 10:50:00,60.11,60.16,60.1,60.16,112886.0,49.8904,49.9319,49.8821,49.9319,112886.0
2018-03-22 11:00:00,60.16,60.18,60.15,60.17,89277.0,49.9319,49.9485,49.9236,49.9402,89277.0
2018-03-22 11:10:00,60.17,60.19,60.17,60.19,75360.0,49.9402,49.9568,49.9402,49.9568,75360.0
2018-03-22 11:20:00,60.18,60.2,60.16,60.18,62495.0,49.9485,49.9651,49.9319,49.9485,62495.0
2018-03-22 11:30:00,60.19,60.22,60.17,60.19,74465.0,49.9568,49.9817,49.9402,49.9568,74465.0
2018-03-22 11:40:00,60.18,60.24,60.17,60.23,559893.0,49.9485,49.9983,49.9402,49.99,559893.0
2018-03-22 11:50:00,60.22,60.24,60.12,60.16,82588.0,49.9817,49.9983,49.8987,49.9319,82588.0
2018-03-22 12:00:00,60.16,60.2,60.16,60.18,99929.0,49.9319,49.9651,49.9319,49.9485,99929.0
2018-03-22 12:10:00,60.17,60.22,60.14,60.15,79392.0,49.9402,49.9817,49.9153,49.9236,79392.0
2018-03-22 12:20:00,60.16,60.23,60.15,60.21,66313.0,49.9319,49.99,49.9236,49.9734,66313.0
2018-03-22 12:30:00,60.22,60.24,60.17,60.18,34569.0,49.9817,49.9983,49.9402,49.9485,34569.0
2018-03-22 12:40:00,60.18,60.19,60.15,60.16,72143.0,49.9485,49.9568,49.9236,49.9319,72143.0
2018-03-22 12:50:00,60.17,60.19,60.1,60.16,53617.0,49.9402,49.9568,49.8821,49.9319,53617.0
2018-03-22 13:00:00,60.16,60.19,60.15,60.18,138594.0,49.9319,49.9568,49.9236,49.9485,138594.0
2018-03-22 13:10:00,60.17,60.21,60.16,60.21,59821.0,49.9402,49.9734,49.9319,49.9734,59821.0
2018-03-22 13:20:00,60.2,60.22,60.17,60.19,43523.0,49.9651,49.9817,49.9402,49.9568,43523.0
2018-03-22 13:30:00,60.18,60.19,60.13,60.16,37798.0,49.9485,49.9568,49.907,49.9319,37798.0
2018-03-22 13:40:00,60.14,60.22,60.13,60.21,57054.0,49.9153,49.9817,49.907,49.9734,57054.0
2018-03-22 13:50:00,60.21,60.23,60.16,60.2,72473.0,49.9734,49.99,49.9319,49.9651,72473.0
2018-03-22 14:00:00,60.2,60.21,60.18,60.18,51306.0,49.9651,49.9734,49.9485,49.9485,51306.0
2018-03-22 14:10:00,60.18,60.22,60.18,60.2,107074.0,49.9485,49.9817,49.9485,49.9651,107074.0
2018-03-22 14:20:00,60.21,60.25,60.02,60.08,2678381.0,49.9734,50.0066,49.8157,49.8655,2678381.0
2018-03-22 14:30:00,60.08,60.09,59.94,59.95,211702.0,49.8655,49.8738,49.7493,49.7576,211702.0
2018-03-22 14:40:00,59.95,60.04,59.93,59.97,145790.0,49.7576,49.8323,49.741,49.7742,145790.0
2018-03-22 14:50:00,59.97,60.03,59.96,60.01,135481.0,49.7742,49.824,49.7659,49.8074,135481.0
2018-03-22 15:00:00,60.01,60.05,59.94,60.0,153022.0,49.8074,49.8406,49.7493,49.7991,153022.0
2018-03-22 15:10:00,60.0,60.01,59.85,59.93,145389.0,49.7991,49.8074,49.6746,49.741,145389.0
2018-03-22 15:20:00,59.93,59.97,59.9,59.95,119190.0,49.741,49.7742,49.7161,49.7576,119190.0
2018-03-22 15:30:00,59.95,59.96,59.8,59.84,175216.0,49.7576,49.7659,49.6331,49.6663,175216.0
2018-03-22 15:40:00,59.83,59.87,59.59,59.7,399919.0,49.658,49.6912,49.4588,49.5501,399919.0
2018-03-22 15:50:00,59.7,59.78,59.65,59.77,837859.0,49.5501,49.6165,49.5086,49.6082,837859.0
2018-03-23 09:30:00,59.88,60.1,59.84,60.08,73548.0,49.6995,49.8821,49.6663,49.8655,73548.0
2018-03-23 09:40:00,60.08,60.1,59.87,60.01,65536.0,49.8655,49.8821,49.6912,49.8074,65536.0
2018-03-23 09:50:00,59.99,60.05,59.88,59.99,42935.0,49.7908,49.8406,49.6995,49.7908,42935.0
2018-03-23 10:00:00,59.95,60.04,59.91,60.03,36359.0,49.7576,49.8323,49.7244,49.824,36359.0
2018-03-23 10:10:00,60.02,60.1,60.01,60.04,59992.0,49.8157,49.8821,49.8074,49.8323,59992.0
2018-03-23 10:20:00,60.03,60.14,59.96,59.96,46109.0,49.824,49.9153,49.7659,49.7659,46109.0
2018-03-23 10:30:00,59.96,60.02,59.91,59.95,44420.0,49.7659,49.8157,49.7244,49.7576,44420.0
2018-03-23 10:40:00,59.97,60.0,59.92,59.99,29224.0,49.7742,49.7991,49.7327,49.7908,29224.0
2018-03-23 10:50:00,59.99,60.03,59.97,60.01,23653.0,49.7908,49.824,49.7742,49.8074,23653.0
2018-03-23 11:00:00,60.01,60.05,59.99,60.01,49070.0,49.8074,49.8406,49.7908,49.8074,49070.0
2018-03-23 11:10:00,59.99,60.05,59.99,60.02,74166.0,49.7908,49.8406,49.7908,49.8157,74166.0
2018-03-23 11:20:00,60.02,60.05,59.97,60.03,39684.0,49.8157,49.8406,49.7742,49.824,39684.0
2018-03-23 11:30:00,60.03,60.05,59.85,59.86,55921.0,49.824,49.8406,49.6746,49.6829,55921.0
2018-03-23 11:40:00,59.86,59.91,59.84,59.89,82393.0,49.6829,49.7244,49.6663,49.7078,82393.0
2018-03-23 11:50:00,59.9,59.9,59.79,59.84,66632.0,49.7161,49.7161,49.6248,49.6663,66632.0
2018-03-23 12:00:00,59.83,59.93,59.83,59.84,34140.0,49.658,49.741,49.658,49.6663,34140.0
2018-03-23 12:10:00,59.84,59.86,59.78,59.78,39721.0,49.6663,49.6829,49.6165,49.6165,39721.0
2018-03-23 12:20:00,59.78,59.88,59.78,59.88,24774.0,49.6165,49.6995,49.6165,49.6995,24774.0
2018-03-23 12:30:00,59.88,59.91,59.8,59.82,47637.0,49.6995,49.7244,49.6331,49.6497,47637.0
2018-03-23 12:40:00,59.81,59.85,59.75,59.75,107068.0,49.6414,49.6746,49.5916,49.5916,107068.0
2018-03-23 12:50:00,59.77,59.8,59.73,59.75,41673.0,49.6082,49.6331,49.575,49.5916,41673.0
2018-03-23 13:00:00,59.74,59.81,59.74,59.81,21993.0,49.5833,49.6414,49.5833,49.6414,21993.0
2018-03-23 13:10:00,59.8,59.82,59.73,59.76,36798.0,49.6331,49.6497,49.575,49.5999,36798.0
2018-03-23 13:20:00,59.75,59.86,59.75,59.85,21021.0,49.5916,49.6829,49.5916,49.6746,21021.0
2018-03-23 13:30:00,59.86,59.88,59.77,59.84,35098.0,49.6829,49.6995,49.6082,49.6663,35098.0
2018-03-23 13:40:00,59.83,59.9,59.78,59.9,24068.0,49.658,49.7161,49.6165,49.7161,24068.0
2018-03-23 13:50:00,59.91,59.96,59.9,59.92,41544.0,49.7244,49.7659,49.7161,49.7327,41544.0
2018-03-23 14:00:00,59.92,59.99,59.9,59.91,57752.0,49.7327,49.7908,49.7161,49.7244,57752.0
2018-03-23 14:10:00,59.92,59.93,59.84,59.87,41776.0,49.7327,49.741,49.6663,49.6912,41776.0
2018-03-23 14:20:00,59.85,59.87,59.75,59.85,62879.0,49.6746,49.6912,49.5916,49.6746,62879.0
2018-03-23 14:30:00,59.84,59.85,59.77,59.78,38004.0,49.6663,49.6746,49.6082,49.6165,38004.0
2018-03-23 14:40:00,59.79,59.8,59.66,59.67,54136.0,49.6248,49.6331,49.5169,49.5252,54136.0
2018-03-23 14:50:00,59.67,59.7,59.48,59.51,107242.0,49.5252,49.5501,49.3675,49.3924,107242.0
2018-03-23 15:00:00,59.51,59.58,59.42,59.43,175133.0,49.3924,49.4505,49.3177,49.326,175133.0
2018-03-23 15:10:00,59.45,59.62,59.4,59.52,103981.0,49.3426,49.4837,49.3011,49.4007,103981.0
2018-03-23 15:20:00,59.52,59.52,59.37,59.38,81617.0,49.4007,49.4007,49.2762,49.2845,81617.0
2018-03-23 15:30:00,59.38,59.43,59.29,59.37,135164.0,49.2845,49.326,49.2098,49.2762,135164.0
2018-03-23 15:40:00,59.38,59.44,59.23,59.26,193444.0,49.2845,49.3343,49.16,49.1849,193444.0
2018-03-23 15:50:00,59.26,59.33,59.22,59.32,688998.0,49.1849,49.243,49.1517,49.2347,688998.0
2018-03-26 09:30:00,59.89,59.98,59.71,59.9,68422.0,49.7078,49.7825,49.5584,49.7161,68422.0
2018-03-26 09:40:00,59.88,59.95,59.81,59.86,47118.0,49.6995,49.7576,49.6414,49.6829,47118.0
2018-03-26 09:50:00,59.87,59.94,59.85,59.86,59771.0,49.6912,49.7493,49.6746,49.6829,59771.0
2018-03-26 10:00:00,59.85,59.89,59.74,59.75,67315.0,49.6746,49.7078,49.5833,49.5916,67315.0
2018-03-26 10:10:00,59.74,59.79,59.7,59.78,40707.0,49.5833,49.6248,49.5501,49.6165,40707.0
2018-03-26 10:20:00,59.77,59.77,59.59,59.61,75688.0,49.6082,49.6082,49.4588,49.4754,75688.0
2018-03-26 10:30:00,59.59,59.64,59.53,59.62,103427.0,49.4588,49.5003,49.409,49.4837,103427.0
2018-03-26 10:40:00,59.61,59.65,59.47,59.5,50677.0,49.4754,49.5086,49.3592,49.3841,50677.0
2018-03-26 10:50:00,59.5,59.52,59.43,59.45,50440.0,49.3841,49.4007,49.326,49.3426,50440.0
2018-03-26 11:00:00,59.46,59.51,59.36,59.4,44787.0,49.3509,49.3924,49.2679,49.3011,44787.0
2018-03-26 11:10:00,59.4,59.43,59.29,59.31,28271.0,49.3011,49.326,49.2098,49.2264,28271.0
2018-03-26 11:20:00,59.3,59.4,59.26,59.34,56495.0,49.2181,49.3011,49.1849,49.2513,56495.0
2018-03-26 11:30:00,59.33,59.39,59.23,59.24,67221.0,49.243,49.2928,49.16,49.1683,67221.0
2018-03-26 11:40:00,59.26,59.3,59.24,59.26,26656.0,49.1849,49.2181,49.1683,49.1849,26656.0
2018-03-26 11:50:00,59.26,59.31,59.23,59.26,50256.0,49.1849,49.2264,49.16,49.1849,50256.0
2018-03-26 12:00:00,59.26,59.29,59.18,59.29,48675.0,49.1849,49.2098,49.1185,49.2098,48675.0
2018-03-26 12:10:00,59.28,59.39,59.27,59.37,49171.0,49.2015,49.2928,49.1932,49.2762,49171.0
2018-03-26 12:20:00,59.37,59.47,59.36,59.45,48724.0,49.2762,49.3592,49.2679,49.3426,48724.0
2018-03-26 12:30:00,59.45,59.56,59.44,59.49,22869.0,49.3426,49.4339,49.3343,49.3758,22869.0
2018-03-26 12:40:00,59.49,59.54,59.45,59.48,14712.0,49.3758,49.4173,49.3426,49.3675,14712.0
2018-03-26 12:50:00,59.47,59.5,59.43,59.44,20372.0,49.3592,49.3841,49.326,49.3343,20372.0
2018-03-26 13:00:00,59.45,59.57,59.45,59.53,22256.0,49.3426,49.4422,49.3426,49.409,22256.0
2018-03-26 13:10:00,59.53,59.71,59.51,59.71,46482.0,49.409,49.5584,49.3924,49.5584,46482.0
2018-03-26 13:20:00,59.7,59.76,59.7,59.74,46648.0,49.5501,49.5999,49.5501,49.5833,46648.0
2018-03-26 13:30:00,59.75,59.77,59.6,59.67,28474.0,49.5916,49.6082,49.4671,49.5252,28474.0
2018-03-26 13:40:00,59.68,59.7,59.64,59.69,23008.0,49.5335,49.5501,49.5003,49.5418,23008.0
2018-03-26 13:50:00,59.68,59.71,59.63,59.7,38465.0,49.5335,49.5584,49.492,49.5501,38465.0
2018-03-26 14:00:00,59.71,59.77,59.69,59.75,20743.0,49.5584,49.6082,49.5418,49.5916,20743.0
2018-03-26 14:10:00,59.75,59.87,59.75,59.84,28429.0,49.5916,49.6912,49.5916,49.6663,28429.0
2018-03-26 14:20:00,59.85,59.92,59.84,59.87,51044.0,49.6746,49.7327,49.6663,49.6912,51044.0
2018-03-26 14:30:00,59.87,59.97,59.84,59.9,68059.0,49.6912,49.7742,49.6663,49.7161,68059.0
2018-03-26 14:40:00,59.9,59.91,59.79,59.8,33084.0,49.7161,49.7244,49.6248,49.6331,33084.0
2018-03-26 14:50:00,59.8,59.86,59.78,59.79,45754.0,49.6331,49.6829,49.6165,49.6248,45754.0
2018-03-26 15:00:00,59.8,59.94,59.8,59.93,45355.0,49.6331,49.7493,49.6331,49.741,45355.0
2018-03-26 15:10:00,59.93,59.94,59.89,59.91,32387.0,49.741,49.7493,49.7078,49.7244,32387.0
2018-03-26 15:20:00,59.92,59.99,59.92,59.99,56371.0,49.7327,49.7908,49.7327,49.7908,56371.0
2018-03-26 15:30:00,59.99,60.01,59.88,59.93,335380.0,49.7908,49.8074,49.6995,49.741,335380.0
2018-03-26 15:40:00,59.93,60.06,59.89,59.98,209273.0,49.741,49.8489,49.7078,49.7825,209273.0
2018-03-26 15:50:00,59.99,60.02,59.89,59.97,191392.0,49.7908,49.8157,49.7078,49.7742,191392.0
2018-03-27 09:30:00,60.2,60.2,59.77,59.88,94262.0,49.9651,49.9651,49.6082,49.6995,94262.0
2018-03-27 09:40:00,59.87,59.9,59.69,59.72,73218.0,49.6912,49.7161,49.5418,49.5667,73218.0
2018-03-27 09:50:00,59.72,59.76,59.69,59.76,114937.0,49.5667,49.5999,49.5418,49.5999,114937.0
2018-03-27 10:00:00,59.75,59.82,59.71,59.81,171524.0,49.5916,49.6497,49.5584,49.6414,171524.0
2018-03-27 10:10:00,59.8,59.85,59.76,59.82,53149.0,49.6331,49.6746,49.5999,49.6497,53149.0
2018-03-27 10:20:00,59.82,59.88,59.79,59.84,32232.0,49.6497,49.6995,49.6248,49.6663,32232.0
2018-03-27 10:30:00,59.83,59.83,59.75,59.78,144539.0,49.658,49.658,49.5916,49.6165,144539.0
2018-03-27 10:40:00,59.77,59.99,59.75,59.98,339739.0,49.6082,49.7908,49.5916,49.7825,339739.0
2018-03-27 10:50:00,59.99,60.02,59.88,59.89,29533.0,49.7908,49.8157,49.6995,49.7078,29533.0
2018-03-27 11:00:00,59.89,59.97,59.87,59.95,35016.0,49.7078,49.7742,49.6912,49.7576,35016.0
2018-03-27 11:10:00,59.94,60.0,59.92,59.97,18686.0,49.7493,49.7991,49.7327,49.7742,18686.0
2018-03-27 11:20:00,59.98,60.01,59.92,59.99,29302.0,49.7825,49.8074,49.7327,49.7908,29302.0
2018-03-27 11:30:00,59.99,60.02,59.92,59.93,34977.0,49.7908,49.8157,49.7327,49.741,34977.0
2018-03-27 11:40:00,59.94,60.02,59.92,60.0,37292.0,49.7493,49.8157,49.7327,49.7991,37292.0
2018-03-27 11:50:00,60.0,60.02,59.94,60.0,35220.0,49.7991,49.8157,49.7493,49.7991,35220.0
2018-03-27 12:00:00,60.01,60.16,59.97,60.03,198558.0,49.8074,49.9319,49.7742,49.824,198558.0
2018-03-27 12:10:00,60.03,60.09,60.03,60.07,35019.0,49.824,49.8738,49.824,49.8572,35019.0
2018-03-27 12:20:00,60.07,60.08,60.01,60.04,32154.0,49.8572,49.8655,49.8074,49.8323,32154.0
2018-03-27 12:30:00,60.03,60.04,59.95,59.96,36500.0,49.824,49.8323,49.7576,49.7659,36500.0
2018-03-27 12:40:00,59.95,59.96,59.91,59.95,53327.0,49.7576,49.7659,49.7244,49.7576,53327.0
2018-03-27 12:50:00,59.96,59.96,59.88,59.92,35595.0,49.7659,49.7659,49.6995,49.7327,35595.0
2018-03-27 13:00:00,59.92,59.98,59.9,59.98,26462.0,49.7327,49.7825,49.7161,49.7825,26462.0
2018-03-27 13:10:00,59.97,60.03,59.95,60.01,17159.0,49.7742,49.824,49.7576,49.8074,17159.0
2018-03-27 13:20:00,60.01,60.01,59.92,59.93,15954.0,49.8074,49.8074,49.7327,49.741,15954.0
2018-03-27 13:30:00,59.93,59.95,59.88,59.9,26939.0,49.741,49.7576,49.6995,49.7161,26939.0
2018-03-27 13:40:00,59.89,59.93,59.85,59.85,54674.0,49.7078,49.741,49.6746,49.6746,54674.0
2018-03-27 13:50:00,59.85,59.87,59.77,59.85,86170.0,49.6746,49.6912,49.6082,49.6746,86170.0
2018-03-27 14:00:00,59.85,59.87,59.77,59.78,43716.0,49.6746,49.6912,49.6082,49.6165,43716.0
2018-03-27 14:10:00,59.78,59.86,59.75,59.83,118623.0,49.6165,49.6829,49.5916,49.658,118623.0
2018-03-27 14:20:00,59.82,59.82,59.71,59.73,57049.0,49.6497,49.6497,49.5584,49.575,57049.0
2018-03-27 14:30:00,59.74,59.81,59.71,59.81,46220.0,49.5833,49.6414,49.5584,49.6414,46220.0
2018-03-27 14:40:00,59.8,59.87,59.69,59.69,78762.0,49.6331,49.6912,49.5418,49.5418,78762.0
2018-03-27 14:50:00,59.68,59.71,59.58,59.59,41317.0,49.5335,49.5584,49.4505,49.4588,41317.0
2018-03-27 15:00:00,59.59,59.59,59.29,59.42,280541.0,49.4588,49.4588,49.2098,49.3177,280541.0
2018-03-27 15:10:00,59.43,59.51,59.4,59.4,88659.0,49.326,49.3924,49.3011,49.3011,88659.0
2018-03-27 15:20:00,59.39,59.43,59.2,59.22,67880.0,49.2928,49.326,49.1351,49.1517,67880.0
2018-03-27 15:30:00,59.22,59.26,58.97,59.26,179173.0,49.1517,49.1849,48.9442,49.1849,179173.0
2018-03-27 15:40:00,59.26,59.32,59.08,59.18,246468.0,49.1849,49.2347,49.0355,49.1185,246468.0
2018-03-27 15:50:00,59.18,59.39,59.18,59.36,308487.0,49.1185,49.2928,49.1185,49.2679,308487.0
2018-03-28 09:30:00,59.32,59.56,59.22,59.42,109147.0,49.2347,49.4339,49.1517,49.3177,109147.0
2018-03-28 09:40:00,59.43,59.45,59.26,59.42,82353.0,49.326,49.3426,49.1849,49.3177,82353.0
2018-03-28 09:50:00,59.43,59.66,59.37,59.63,61744.0,49.326,49.5169,49.2762,49.492,61744.0
2018-03-28 10:00:00,59.64,59.7,59.47,59.58,60369.0,49.5003,49.5501,49.3592,49.4505,60369.0
2018-03-28 10:10:00,59.58,59.6,59.45,59.49,48185.0,49.4505,49.4671,49.3426,49.3758,48185.0
2018-03-28 10:20:00,59.5,59.63,59.4,59.63,86543.0,49.3841,49.492,49.3011,49.492,86543.0
2018-03-28 10:30:00,59.62,59.65,59.42,59.44,37535.0,49.4837,49.5086,49.3177,49.3343,37535.0
2018-03-28 10:40:00,59.42,59.48,59.38,59.47,69103.0,49.3177,49.3675,49.2845,49.3592,69103.0
2018-03-28 10:50:00,59.48,59.48,59.28,59.31,95572.0,49.3675,49.3675,49.2015,49.2264,95572.0
2018-03-28 11:00:00,59.32,59.47,59.31,59.46,64061.0,49.2347,49.3592,49.2264,49.3509,64061.0
2018-03-28 11:10:00,59.46,59.47,59.33,59.37,212174.0,49.3509,49.3592,49.243,49.2762,212174.0
2018-03-28 11:20:00,59.36,59.51,59.33,59.48,96047.0,49.2679,49.3924,49.243,49.3675,96047.0
2018-03-28 11:30:00,59.49,59.53,59.37,59.46,80019.0,49.3758,49.409,49.2762,49.3509,80019.0
2018-03-28 11:40:00,59.47,59.51,59.42,59.48,51237.0,49.3592,49.3924,49.3177,49.3675,51237.0
2018-03-28 11:50:00,59.48,59.57,59.42,59.44,44623.0,49.3675,49.4422,49.3177,49.3343,44623.0
2018-03-28 12:00:00,59.45,59.51,59.43,59.5,39263.0,49.3426,49.3924,49.326,49.3841,39263.0
2018-03-28 12:10:00,59.5,59.7,59.5,59.69,58080.0,49.3841,49.5501,49.3841,49.5418,58080.0
2018-03-28 12:20:00,59.69,59.74,59.58,59.58,32148.0,49.5418,49.5833,49.4505,49.4505,32148.0
2018-03-28 12:30:00,59.6,59.6,59.48,59.57,24890.0,49.4671,49.4671,49.3675,49.4422,24890.0
2018-03-28 12:40:00,59.58,59.74,59.58,59.64,37023.0,49.4505,49.5833,49.4505,49.5003,37023.0
2018-03-28 12:50:00,59.63,59.67,59.53,59.53,26448.0,49.492,49.5252,49.409,49.409,26448.0
2018-03-28 13:00:00,59.51,59.54,59.42,59.52,48073.0,49.3924,49.4173,49.3177,49.4007,48073.0
2018-03-28 13:10:00,59.52,59.54,59.44,59.48,46735.0,49.4007,49.4173,49.3343,49.3675,46735.0
2018-03-28 13:20:00,59.51,59.54,59.44,59.49,34707.0,49.3924,49.4173,49.3343,49.3758,34707.0
2018-03-28 13:30:00,59.5,59.5,59.39,59.45,47832.0,49.3841,49.3841,49.2928,49.3426,47832.0
2018-03-28 13:40:00,59.44,59.55,59.39,59.53,46754.0,49.3343,49.4256,49.2928,49.409,46754.0
2018-03-28 13:50:00,59.53,59.53,59.42,59.44,30504.0,49.409,49.409,49.3177,49.3343,30504.0
2018-03-28 14:00:00,59.46,59.48,59.32,59.36,36609.0,49.3509,49.3675,49.2347,49.2679,36609.0
2018-03-28 14:10:00,59.36,59.44,59.3,59.43,28246.0,49.2679,49.3343,49.2181,49.326,28246.0
2018-03-28 14:20:00,59.44,59.46,59.4,59.4,62739.0,49.3343,49.3509,49.3011,49.3011,62739.0
2018-03-28 14:30:00,59.41,59.48,59.36,59.48,40340.0,49.3094,49.3675,49.2679,49.3675,40340.0
2018-03-28 14:40:00,59.49,59.55,59.43,59.46,34308.0,49.3758,49.4256,49.326,49.3509,34308.0
2018-03-28 14:50:00,59.45,59.48,59.39,59.4,33942.0,49.3426,49.3675,49.2928,49.3011,33942.0
2018-03-28 15:00:00,59.4,59.42,59.23,59.25,58018.0,49.3011,49.3177,49.16,49.1766,58018.0
2018-03-28 15:10:00,59.26,59.39,59.25,59.38,159405.0,49.1849,49.2928,49.1766,49.2845,159405.0
2018-03-28 15:20:00,59.4,59.46,59.32,59.46,63644.0,49.3011,49.3509,49.2347,49.3509,63644.0
2018-03-28 15:30:00,59.46,59.54,59.39,59.52,96504.0,49.3509,49.4173,49.2928,49.4007,96504.0
2018-03-28 15:40:00,59.52,59.55,59.46,59.51,122100.0,49.4007,49.4256,49.3509,49.3924,122100.0
2018-03-28 15:50:00,59.51,59.56,59.37,59.38,280741.0,49.3924,49.4339,49.2762,49.2845,280741.0
2018-03-29 09:30:00,59.54,59.83,59.49,59.76,88061.0,49.4173,49.658,49.3758,49.5999,88061.0
2018-03-29 09:40:00,59.74,59.78,59.62,59.69,51556.0,49.5833,49.6165,49.4837,49.5418,51556.0
2018-03-29 09:50:00,59.69,59.79,59.55,59.56,47766.0,49.5418,49.6248,49.4256,49.4339,47766.0
2018-03-29 10:00:00,59.58,59.77,59.58,59.68,33664.0,49.4505,49.6082,49.4505,49.5335,33664.0
2018-03-29 10:10:00,59.67,59.77,59.63,59.65,42428.0,49.5252,49.6082,49.492,49.5086,42428.0
2018-03-29 10:20:00,59.66,59.75,59.62,59.67,32983.0,49.5169,49.5916,49.4837,49.5252,32983.0
2018-03-29 10:30:00,59.67,59.73,59.62,59.68,35414.0,49.5252,49.575,49.4837,49.5335,35414.0
2018-03-29 10:40:00,59.68,59.88,59.68,59.85,47998.0,49.5335,49.6995,49.5335,49.6746,47998.0
2018-03-29 10:50:00,59.86,59.93,59.82,59.91,38137.0,49.6829,49.741,49.6497,49.7244,38137.0
2018-03-29 11:00:00,59.92,60.0,59.9,59.98,40697.0,49.7327,49.7991,49.7161,49.7825,40697.0
2018-03-29 11:10:00,59.99,60.0,59.83,59.84,35734.0,49.7908,49.7991,49.658,49.6663,35734.0
2018-03-29 11:20:00,59.85,59.85,59.76,59.79,29122.0,49.6746,49.6746,49.5999,49.6248,29122.0
2018-03-29 11:30:00,59.8,59.8,59.71,59.8,39604.0,49.6331,49.6331,49.5584,49.6331,39604.0
2018-03-29 11:40:00,59.8,59.91,59.79,59.91,37786.0,49.6331,49.7244,49.6248,49.7244,37786.0
2018-03-29 11:50:00,59.91,59.96,59.83,59.96,30883.0,49.7244,49.7659,49.658,49.7659,30883.0
2018-03-29 12:00:00,59.97,59.98,59.82,59.82,24830.0,49.7742,49.7825,49.6497,49.6497,24830.0
2018-03-29 12:10:00,59.82,59.9,59.81,59.9,33195.0,49.6497,49.7161,49.6414,49.7161,33195.0
2018-03-29 12:20:00,59.9,59.94,59.88,59.94,39165.0,49.7161,49.7493,49.6995,49.7493,39165.0
2018-03-29 12:30:00,59.93,59.94,59.86,59.9,29126.0,49.741,49.7493,49.6829,49.7161,29126.0
2018-03-29 12:40:00,59.91,59.96,59.88,59.91,34623.0,49.7244,49.7659,49.6995,49.7244,34623.0
2018-03-29 12:50:00,59.91,60.03,59.89,59.97,54946.0,49.7244,49.824,49.7078,49.7742,54946.0
2018-03-29 13:00:00,59.98,60.01,59.92,59.95,83099.0,49.7825,49.8074,49.7327,49.7576,83099.0
2018-03-29 13:10:00,59.95,60.0,59.93,59.99,28183.0,49.7576,49.7991,49.741,49.7908,28183.0
2018-03-29 13:20:00,60.0,60.06,59.99,60.04,22423.0,49.7991,49.8489,49.7908,49.8323,22423.0
2018-03-29 13:30:00,60.04,60.04,59.92,59.93,24912.0,49.8323,49.8323,49.7327,49.741,24912.0
2018-03-29 13:40:00,59.92,59.95,59.91,59.93,19887.0,49.7327,49.7576,49.7244,49.741,19887.0
2018-03-29 13:50:00,59.93,59.96,59.89,59.91,65411.0,49.741,49.7659,49.7078,49.7244,65411.0
2018-03-29 14:00:00,59.91,59.98,59.86,59.96,31081.0,49.7244,49.7825,49.6829,49.7659,31081.0
2018-03-29 14:10:00,59.96,60.09,59.96,60.05,28863.0,49.7659,49.8738,49.7659,49.8406,28863.0
2018-03-29 14:20:00,60.04,60.06,59.93,60.0,48039.0,49.8323,49.8489,49.741,49.7991,48039.0
2018-03-29 14:30:00,60.01,60.05,59.94,59.94,40267.0,49.8074,49.8406,49.7493,49.7493,40267.0
2018-03-29 14:40:00,59.94,59.99,59.92,59.98,28876.0,49.7493,49.7908,49.7327,49.7825,28876.0
2018-03-29 14:50:00,59.98,59.99,59.9,59.9,26106.0,49.7825,49.7908,49.7161,49.7161,26106.0
2018-03-29 15:00:00,59.89,60.05,59.88,60.05,43445.0,49.7078,49.8406,49.6995,49.8406,43445.0
2018-03-29 15:10:00,60.03,60.06,59.98,60.01,29878.0,49.824,49.8489,49.7825,49.8074,29878.0
2018-03-29 15:20:00,60.02,60.03,59.93,60.0,53858.0,49.8157,49.824,49.741,49.7991,53858.0
2018-03-29 15:30:00,60.0,60.0,59.87,59.97,70315.0,49.7991,49.7991,49.6912,49.7742,70315.0
2018-03-29 15:40:00,59.97,60.17,59.94,60.17,116354.0,49.7742,49.9402,49.7493,49.9402,116354.0
2018-03-29 15:50:00,60.17,60.2,59.96,59.96,217600.0,49.9402,49.9651,49.7659,49.7659,217600.0
2018-04-02 09:30:00,59.88,59.93,59.72,59.86,33743.0,49.6995,49.741,49.5667,49.6829,33743.0
2018-04-02 09:40:00,59.85,59.9,59.77,59.78,57678.0,49.6746,49.7161,49.6082,49.6165,57678.0
2018-04-02 09:50:00,59.79,59.79,59.63,59.68,44694.0,49.6248,49.6248,49.492,49.5335,44694.0
2018-04-02 10:00:00,59.67,59.69,59.49,59.52,67079.0,49.5252,49.5418,49.3758,49.4007,67079.0
2018-04-02 10:10:00,59.52,59.63,59.52,59.59,32723.0,49.4007,49.492,49.4007,49.4588,32723.0
2018-04-02 10:20:00,59.59,59.59,59.54,59.58,43585.0,49.4588,49.4588,49.4173,49.4505,43585.0
2018-04-02 10:30:00,59.58,59.59,59.44,59.5,141652.0,49.4505,49.4588,49.3343,49.3841,141652.0
2018-04-02 10:40:00,59.5,59.6,59.49,59.56,43050.0,49.3841,49.4671,49.3758,49.4339,43050.0
2018-04-02 10:50:00,59.57,59.6,59.39,59.4,149832.0,49.4422,49.4671,49.2928,49.3011,149832.0
2018-04-02 11:00:00,59.4,59.4,59.23,59.29,57174.0,49.3011,49.3011,49.16,49.2098,57174.0
2018-04-02 11:10:00,59.27,59.33,59.04,59.1,41365.0,49.1932,49.243,49.0023,49.0521,41365.0
2018-04-02 11:20:00,59.09,59.14,58.97,59.07,64978.0,49.0438,49.0853,48.9442,49.0272,64978.0
2018-04-02 11:30:00,59.06,59.06,58.67,58.68,47875.0,49.0189,49.0189,48.6952,48.7035,47875.0
2018-04-02 11:40:00,58.7,58.96,58.63,58.91,58286.0,48.7201,48.9359,48.662,48.8944,58286.0
2018-04-02 11:50:00,58.9,58.98,58.8,58.9,64502.0,48.8861,48.9525,48.8031,48.8861,64502.0
2018-04-02 12:00:00,58.9,58.93,58.78,58.81,54287.0,48.8861,48.911,48.7865,48.8114,54287.0
2018-04-02 12:10:00,58.8,58.87,58.75,58.83,28608.0,48.8031,48.8612,48.7616,48.828,28608.0
2018-04-02 12:20:00,58.81,58.81,58.71,58.74,27041.0,48.8114,48.8114,48.7284,48.7533,27041.0
2018-04-02 12:30:00,58.73,58.82,58.72,58.72,27651.0,48.745,48.8197,48.7367,48.7367,27651.0
2018-04-02 12:40:00,58.72,58.78,58.68,58.74,29343.0,48.7367,48.7865,48.7035,48.7533,29343.0
2018-04-02 12:50:00,58.75,58.75,58.66,58.66,29307.0,48.7616,48.7616,48.6869,48.6869,29307.0
2018-04-02 13:00:00,58.66,58.69,58.54,58.6,69273.0,48.6869,48.7118,48.5873,48.6371,69273.0
2018-04-02 13:10:00,58.6,58.74,58.59,58.69,50009.0,48.6371,48.7533,48.6288,48.7118,50009.0
2018-04-02 13:20:00,58.69,58.69,58.48,58.49,48331.0,48.7118,48.7118,48.5375,48.5458,48331.0
2018-04-02 13:30:00,58.49,58.58,58.49,58.52,63578.0,48.5458,48.6205,48.5458,48.5707,63578.0
2018-04-02 13:40:00,58.51,58.51,58.33,58.34,45846.0,48.5624,48.5624,48.413,48.4213,45846.0
2018-04-02 13:50:00,58.35,58.35,58.26,58.26,30830.0,48.4296,48.4296,48.3549,48.3549,30830.0
2018-04-02 14:00:00,58.25,58.28,58.12,58.26,55346.0,48.3466,48.3715,48.2387,48.3549,55346.0
2018-04-02 14:10:00,58.27,58.35,58.24,58.3,51564.0,48.3632,48.4296,48.3383,48.3881,51564.0
2018-04-02 14:20:00,58.3,58.43,58.3,58.36,58115.0,48.3881,48.496,48.3881,48.4379,58115.0
2018-04-02 14:30:00,58.36,58.46,58.32,58.36,50905.0,48.4379,48.5209,48.4047,48.4379,50905.0
2018-04-02 14:40:00,58.36,58.37,58.22,58.3,73593.0,48.4379,48.4462,48.3217,48.3881,73593.0
2018-04-02 14:50:00,58.31,58.44,58.31,58.36,44041.0,48.3964,48.5043,48.3964,48.4379,44041.0
2018-04-02 15:00:00,58.37,58.47,58.34,58.42,94446.0,48.4462,48.5292,48.4213,48.4877,94446.0
2018-04-02 15:10:00,58.42,58.48,58.33,58.35,98075.0,48.4877,48.5375,48.413,48.4296,98075.0
2018-04-02 15:20:00,58.36,58.38,58.16,58.25,147597.0,48.4379,48.4545,48.2719,48.3466,147597.0
2018-04-02 15:30:00,58.24,58.32,58.19,58.26,98775.0,48.3383,48.4047,48.2968,48.3549,98775.0
2018-04-02 15:40:00,58.26,58.45,58.24,58.41,140614.0,48.3549,48.5126,48.3383,48.4794,140614.0
2018-04-02 15:50:00,58.4,58.54,58.32,58.37,263544.0,48.4711,48.5873,48.4047,48.4462,263544.0
2018-04-03 09:30:00,58.56,58.75,58.5,58.64,52924.0,48.6039,48.7616,48.5541,48.6703,52924.0
2018-04-03 09:40:00,58.64,58.7,58.56,58.64,22954.0,48.6703,48.7201,48.6039,48.6703,22954.0
2018-04-03 09:50:00,58.62,58.68,58.5,58.53,41606.0,48.6537,48.7035,48.5541,48.579,41606.0
2018-04-03 10:00:00,58.54,58.62,58.53,58.61,19856.0,48.5873,48.6537,48.579,48.6454,19856.0
2018-04-03 10:10:00,58.6,58.85,58.54,58.72,68628.0,48.6371,48.8446,48.5873,48.7367,68628.0
2018-04-03 10:20:00,58.72,58.75,58.66,58.71,15062.0,48.7367,48.7616,48.6869,48.7284,15062.0
2018-04-03 10:30:00,58.72,58.72,58.63,58.66,20699.0,48.7367,48.7367,48.662,48.6869,20699.0
2018-04-03 10:40:00,58.67,58.9,58.66,58.85,25789.0,48.6952,48.8861,48.6869,48.8446,25789.0
2018-04-03 10:50:00,58.85,58.85,58.77,58.82,42887.0,48.8446,48.8446,48.7782,48.8197,42887.0
2018-04-03 11:00:00,58.82,58.89,58.79,58.85,29093.0,48.8197,48.8778,48.7948,48.8446,29093.0
2018-04-03 11:10:00,58.84,58.86,58.75,58.79,34581.0,48.8363,48.8529,48.7616,48.7948,34581.0
2018-04-03 11:20:00,58.79,58.83,58.75,58.75,25706.0,48.7948,48.828,48.7616,48.7616,25706.0
2018-04-03 11:30:00,58.75,58.76,58.67,58.69,34134.0,48.7616,48.7699,48.6952,48.7118,34134.0
2018-04-03 11:40:00,58.7,58.83,58.69,58.8,15646.0,48.7201,48.828,48.7118,48.8031,15646.0
2018-04-03 11:50:00,58.8,58.87,58.75,58.82,26354.0,48.8031,48.8612,48.7616,48.8197,26354.0
2018-04-03 12:00:00,58.82,58.92,58.82,58.89,16107.0,48.8197,48.9027,48.8197,48.8778,16107.0
2018-04-03 12:10:00,58.89,58.91,58.85,58.87,36133.0,48.8778,48.8944,48.8446,48.8612,36133.0
2018-04-03 12:20:00,58.88,58.89,58.83,58.84,14846.0,48.8695,48.8778,48.828,48.8363,14846.0
2018-04-03 12:30:00,58.83,58.88,58.75,58.76,19403.0,48.828,48.8695,48.7616,48.7699,19403.0
2018-04-03 12:40:00,58.76,58.83,58.76,58.79,32985.0,48.7699,48.828,48.7699,48.7948,32985.0
2018-04-03 12:50:00,58.79,58.88,58.78,58.86,58107.0,48.7948,48.8695,48.7865,48.8529,58107.0
2018-04-03 13:00:00,58.85,58.85,58.8,58.81,22707.0,48.8446,48.8446,48.8031,48.8114,22707.0
2018-04-03 13:10:00,58.8,58.86,58.79,58.86,17770.0,48.8031,48.8529,48.7948,48.8529,17770.0
2018-04-03 13:20:00,58.85,59.03,58.85,58.99,22913.0,48.8446,48.994,48.8446,48.9608,22913.0
2018-04-03 13:30:00,58.99,59.01,58.97,58.98,13534.0,48.9608,48.9774,48.9442,48.9525,13534.0
2018-04-03 13:40:00,58.97,59.0,58.93,58.95,19320.0,48.9442,48.9691,48.911,48.9276,19320.0
2018-04-03 13:50:00,58.94,59.12,58.94,59.1,23752.0,48.9193,49.0687,48.9193,49.0521,23752.0
2018-04-03 14:00:00,59.1,59.13,59.03,59.09,42078.0,49.0521,49.077,48.994,49.0438,42078.0
2018-04-03 14:10:00,59.08,59.08,59.02,59.04,20586.0,49.0355,49.0355,48.9857,49.0023,20586.0
2018-04-03 14:20:00,59.03,59.1,59.02,59.05,25408.0,48.994,49.0521,48.9857,49.0106,25408.0
2018-04-03 14:30:00,59.04,59.04,58.92,58.97,24224.0,49.0023,49.0023,48.9027,48.9442,24224.0
2018-04-03 14:40:00,58.98,59.15,58.95,59.11,47035.0,48.9525,49.0936,48.9276,49.0604,47035.0
2018-04-03 14:50:00,59.11,59.19,59.03,59.16,34421.0,49.0604,49.1268,48.994,49.1019,34421.0
2018-04-03 15:00:00,59.14,59.47,59.13,59.45,53199.0,49.0853,49.3592,49.077,49.3426,53199.0
2018-04-03 15:10:00,59.45,59.52,59.33,59.38,98263.0,49.3426,49.4007,49.243,49.2845,98263.0
2018-04-03 15:20:00,59.38,59.52,59.34,59.5,44717.0,49.2845,49.4007,49.2513,49.3841,44717.0
2018-04-03 15:30:00,59.5,59.5,59.28,59.36,91324.0,49.3841,49.3841,49.2015,49.2679,91324.0
2018-04-03 15:40:00,59.37,59.47,59.36,59.4,110170.0,49.2762,49.3592,49.2679,49.3011,110170.0
2018-04-03 15:50:00,59.4,59.48,59.35,59.46,218365.0,49.3011,49.3675,49.2596,49.3509,218365.0
2018-04-04 09:30:00,59.06,59.56,59.06,59.55,118008.0,49.0189,49.4339,49.0189,49.4256,118008.0
2018-04-04 09:40:00,59.54,59.8,59.53,59.7,68974.0,49.4173,49.6331,49.409,49.5501,68974.0
2018-04-04 09:50:00,59.71,59.99,59.7,59.95,37353.0,49.5584,49.7908,49.5501,49.7576,37353.0
2018-04-04 10:00:00,59.95,59.96,59.77,59.93,45501.0,49.7576,49.7659,49.6082,49.741,45501.0
2018-04-04 10:10:00,59.95,60.1,59.94,60.1,53238.0,49.7576,49.8821,49.7493,49.8821,53238.0
2018-04-04 10:20:00,60.09,60.09,59.96,59.96,39479.0,49.8738,49.8738,49.7659,49.7659,39479.0
2018-04-04 10:30:00,59.96,60.17,59.96,60.17,42468.0,49.7659,49.9402,49.7659,49.9402,42468.0
2018-04-04 10:40:00,60.18,60.33,60.18,60.31,58468.0,49.9485,50.073,49.9485,50.0564,58468.0
2018-04-04 10:50:00,60.32,60.36,60.21,60.27,45211.0,50.0647,50.0979,49.9734,50.0232,45211.0
2018-04-04 11:00:00,60.26,60.37,60.22,60.36,52870.0,50.0149,50.1062,49.9817,50.0979,52870.0
2018-04-04 11:10:00,60.37,60.61,60.36,60.61,81347.0,50.1062,50.3054,50.0979,50.3054,81347.0
2018-04-04 11:20:00,60.62,60.7,60.59,60.62,62693.0,50.3137,50.3801,50.2888,50.3137,62693.0
2018-04-04 11:30:00,60.62,60.67,60.43,60.44,31263.0,50.3137,50.3552,50.156,50.1643,31263.0
2018-04-04 11:40:00,60.44,60.45,60.32,60.38,26971.0,50.1643,50.1726,50.0647,50.1145,26971.0
2018-04-04 11:50:00,60.39,60.47,60.34,60.44,27945.0,50.1228,50.1892,50.0813,50.1643,27945.0
2018-04-04 12:00:00,60.44,60.49,60.4,60.49,25144.0,50.1643,50.2058,50.1311,50.2058,25144.0
2018-04-04 12:10:00,60.49,60.59,60.49,60.52,35343.0,50.2058,50.2888,50.2058,50.2307,35343.0
2018-04-04 12:20:00,60.51,60.6,60.49,60.57,26155.0,50.2224,50.2971,50.2058,50.2722,26155.0
2018-04-04 12:30:00,60.58,60.61,60.47,60.49,31335.0,50.2805,50.3054,50.1892,50.2058,31335.0
2018-04-04 12:40:00,60.49,60.56,60.45,60.55,24414.0,50.2058,50.2639,50.1726,50.2556,24414.0
2018-04-04 12:50:00,60.55,60.69,60.54,60.68,33455.0,50.2556,50.3718,50.2473,50.3635,33455.0
2018-04-04 13:00:00,60.67,60.73,60.63,60.64,21574.0,50.3552,50.405,50.322,50.3303,21574.0
2018-04-04 13:10:00,60.64,60.65,60.57,60.59,21237.0,50.3303,50.3386,50.2722,50.2888,21237.0
2018-04-04 13:20:00,60.58,60.65,60.5,60.6,39175.0,50.2805,50.3386,50.2141,50.2971,39175.0
2018-04-04 13:30:00,60.59,60.66,60.53,60.65,21022.0,50.2888,50.3469,50.239,50.3386,21022.0
2018-04-04 13:40:00,60.65,60.68,60.58,60.65,23692.0,50.3386,50.3635,50.2805,50.3386,23692.0
2018-04-04 13:50:00,60.64,60.71,60.59,60.69,36886.0,50.3303,50.3884,50.2888,50.3718,36886.0
2018-04-04 14:00:00,60.69,60.79,60.69,60.79,39065.0,50.3718,50.4548,50.3718,50.4548,39065.0
2018-04-04 14:10:00,60.79,60.93,60.79,60.9,77296.0,50.4548,50.571,50.4548,50.5461,77296.0
2018-04-04 14:20:00,60.9,60.98,60.9,60.96,72528.0,50.5461,50.6125,50.5461,50.5959,72528.0
2018-04-04 14:30:00,60.97,61.02,60.93,60.98,100245.0,50.6042,50.6457,50.571,50.6125,100245.0
2018-04-04 14:40:00,60.98,61.15,60.97,61.11,61731.0,50.6125,50.7536,50.6042,50.7204,61731.0
2018-04-04 14:50:00,61.12,61.13,61.03,61.1,47607.0,50.7287,50.737,50.654,50.7121,47607.0
2018-04-04 15:00:00,61.09,61.24,61.07,61.23,72245.0,50.7038,50.8283,50.6872,50.82,72245.0
2018-04-04 15:10:00,61.23,61.24,61.08,61.09,154546.0,50.82,50.8283,50.6955,50.7038,154546.0
2018-04-04 15:20:00,61.09,61.23,61.08,61.19,72403.0,50.7038,50.82,50.6955,50.7868,72403.0
2018-04-04 15:30:00,61.19,61.24,61.15,61.21,76399.0,50.7868,50.8283,50.7536,50.8034,76399.0
2018-04-04 15:40:00,61.21,61.39,61.18,61.38,276962.0,50.8034,50.9527,50.7785,50.9444,276962.0
2018-04-04 15:50:00,61.39,61.47,61.17,61.2,388124.0,50.9527,51.0191,50.7702,50.7951,388124.0
2018-04-05 09:30:00,61.04,61.09,60.7,60.72,66768.0,50.9647,51.0064,50.6808,50.6975,66768.0
2018-04-05 09:40:00,60.71,60.71,60.49,60.65,44187.0,50.6891,50.6891,50.5054,50.639,44187.0
2018-04-05 09:50:00,60.67,60.84,60.6,60.83,43354.0,50.6557,50.7977,50.5973,50.7893,43354.0
2018-04-05 10:00:00,60.83,60.9,60.75,60.87,51680.0,50.7893,50.8478,50.7225,50.8227,51680.0
2018-04-05 10:10:00,60.89,60.91,60.82,60.84,29663.0,50.8394,50.8561,50.781,50.7977,29663.0
2018-04-05 10:20:00,60.84,60.94,60.84,60.9,41186.0,50.7977,50.8812,50.7977,50.8478,41186.0
2018-04-05 10:30:00,60.9,60.91,60.82,60.88,38577.0,50.8478,50.8561,50.781,50.8311,38577.0
2018-04-05 10:40:00,60.87,60.91,60.75,60.8,55403.0,50.8227,50.8561,50.7225,50.7643,55403.0
2018-04-05 10:50:00,60.8,60.92,60.79,60.82,25356.0,50.7643,50.8645,50.7559,50.781,25356.0
2018-04-05 11:00:00,60.8,61.05,60.77,61.05,31552.0,50.7643,50.973,50.7392,50.973,31552.0
2018-04-05 11:10:00,61.05,61.13,61.02,61.09,36482.0,50.973,51.0398,50.948,51.0064,36482.0
2018-04-05 11:20:00,61.09,61.18,61.08,61.18,41283.0,51.0064,51.0816,50.9981,51.0816,41283.0
2018-04-05 11:30:00,61.18,61.26,61.16,61.17,37819.0,51.0816,51.1484,51.0649,51.0732,37819.0
2018-04-05 11:40:00,61.17,61.17,61.09,61.09,31928.0,51.0732,51.0732,51.0064,51.0064,31928.0
2018-04-05 11:50:00,61.09,61.16,60.99,61.01,25107.0,51.0064,51.0649,50.9229,50.9396,25107.0
2018-04-05 12:00:00,61.0,61.03,60.97,61.03,21289.0,50.9313,50.9563,50.9062,50.9563,21289.0
2018-04-05 12:10:00,61.02,61.02,60.94,61.0,35444.0,50.948,50.948,50.8812,50.9313,35444.0
2018-04-05 12:20:00,60.99,61.0,60.67,60.74,160403.0,50.9229,50.9313,50.6557,50.7142,160403.0
2018-04-05 12:30:00,60.75,60.78,60.64,60.71,35514.0,50.7225,50.7476,50.6307,50.6891,35514.0
2018-04-05 12:40:00,60.72,60.72,60.61,60.62,634551.0,50.6975,50.6975,50.6056,50.614,634551.0
2018-04-05 12:50:00,60.63,60.66,60.48,60.5,72487.0,50.6223,50.6474,50.4971,50.5138,72487.0
2018-04-05 13:00:00,60.5,60.52,60.38,60.39,80517.0,50.5138,50.5305,50.4136,50.422,80517.0
2018-04-05 13:10:00,60.39,60.44,60.35,60.35,27310.0,50.422,50.4637,50.3886,50.3886,27310.0
2018-04-05 13:20:00,60.34,60.4,60.31,60.38,22838.0,50.3802,50.4303,50.3552,50.4136,22838.0
2018-04-05 13:30:00,60.38,60.38,60.28,60.29,42004.0,50.4136,50.4136,50.3301,50.3385,42004.0
2018-04-05 13:40:00,60.29,60.32,60.17,60.32,32493.0,50.3385,50.3635,50.2383,50.3635,32493.0
2018-04-05 13:50:00,60.31,60.37,60.28,60.31,33062.0,50.3552,50.4053,50.3301,50.3552,33062.0
2018-04-05 14:00:00,60.31,60.34,60.22,60.22,35024.0,50.3552,50.3802,50.28,50.28,35024.0
2018-04-05 14:10:00,60.23,60.28,60.22,60.27,36186.0,50.2884,50.3301,50.28,50.3218,36186.0
2018-04-05 14:20:00,60.26,60.27,60.14,60.17,32048.0,50.3134,50.3218,50.2132,50.2383,32048.0
2018-04-05 14:30:00,60.16,60.26,60.16,60.23,53237.0,50.2299,50.3134,50.2299,50.2884,53237.0
2018-04-05 14:40:00,60.23,60.3,60.16,60.28,45390.0,50.2884,50.3468,50.2299,50.3301,45390.0
2018-04-05 14:50:00,60.29,60.36,60.29,60.3,33230.0,50.3385,50.3969,50.3385,50.3468,33230.0
2018-04-05 15:00:00,60.3,60.43,60.23,60.43,42088.0,50.3468,50.4554,50.2884,50.4554,42088.0
2018-04-05 15:10:00,60.43,60.46,60.34,60.39,509841.0,50.4554,50.4804,50.3802,50.422,509841.0
2018-04-05 15:20:00,60.38,60.38,60.3,60.32,36784.0,50.4136,50.4136,50.3468,50.3635,36784.0
2018-04-05 15:30:00,60.33,60.34,60.21,60.22,77429.0,50.3719,50.3802,50.2717,50.28,77429.0
2018-04-05 15:40:00,60.21,60.5,60.2,60.5,93369.0,50.2717,50.5138,50.2633,50.5138,93369.0
2018-04-05 15:50:00,60.5,60.54,60.3,60.33,201168.0,50.5138,50.5472,50.3468,50.3719,201168.0
2018-04-06 09:30:00,60.05,60.45,59.9,60.45,51607.0,50.1381,50.4721,50.0128,50.4721,51607.0
2018-04-06 09:40:00,60.44,60.55,60.38,60.51,14054.0,50.4637,50.5555,50.4136,50.5221,14054.0
2018-04-06 09:50:00,60.51,60.6,60.45,60.56,807911.0,50.5221,50.5973,50.4721,50.5639,807911.0
2018-04-06 10:00:00,60.57,60.73,60.45,60.52,181967.0,50.5722,50.7058,50.4721,50.5305,181967.0
2018-04-06 10:10:00,60.52,60.79,60.47,60.79,107734.0,50.5305,50.7559,50.4888,50.7559,107734.0
2018-04-06 10:20:00,60.79,60.85,60.54,60.56,23852.0,50.7559,50.806,50.5472,50.5639,23852.0
2018-04-06 10:30:00,60.55,60.59,60.44,60.48,23576.0,50.5555,50.5889,50.4637,50.4971,23576.0
2018-04-06 10:40:00,60.47,60.5,60.29,60.35,50864.0,50.4888,50.5138,50.3385,50.3886,50864.0
2018-04-06 10:50:00,60.35,60.43,60.31,60.39,30366.0,50.3886,50.4554,50.3552,50.422,30366.0
2018-04-06 11:00:00,60.38,60.45,60.3,60.42,24555.0,50.4136,50.4721,50.3468,50.447,24555.0
2018-04-06 11:10:00,60.41,60.49,60.3,60.31,33820.0,50.4387,50.5054,50.3468,50.3552,33820.0
2018-04-06 11:20:00,60.32,60.42,60.27,60.4,38992.0,50.3635,50.447,50.3218,50.4303,38992.0
2018-04-06 11:30:00,60.41,60.5,60.41,60.48,30784.0,50.4387,50.5138,50.4387,50.4971,30784.0
2018-04-06 11:40:00,60.48,60.5,60.39,60.39,25895.0,50.4971,50.5138,50.422,50.422,25895.0
2018-04-06 11:50:00,60.4,60.42,60.35,60.36,18645.0,50.4303,50.447,50.3886,50.3969,18645.0
2018-04-06 12:00:00,60.35,60.39,60.28,60.33,17848.0,50.3886,50.422,50.3301,50.3719,17848.0
2018-04-06 12:10:00,60.32,60.36,60.28,60.29,20002.0,50.3635,50.3969,50.3301,50.3385,20002.0
2018-04-06 12:20:00,60.3,60.35,60.29,60.31,24183.0,50.3468,50.3886,50.3385,50.3552,24183.0
2018-04-06 12:30:00,60.3,60.4,60.28,60.4,234375.0,50.3468,50.4303,50.3301,50.4303,234375.0
2018-04-06 12:40:00,60.42,60.47,60.41,60.45,14847.0,50.447,50.4888,50.4387,50.4721,14847.0
2018-04-06 12:50:00,60.44,60.51,60.4,60.5,11128.0,50.4637,50.5221,50.4303,50.5138,11128.0
2018-04-06 13:00:00,60.49,60.49,60.36,60.36,15985.0,50.5054,50.5054,50.3969,50.3969,15985.0
2018-04-06 13:10:00,60.36,60.36,60.25,60.29,14955.0,50.3969,50.3969,50.3051,50.3385,14955.0
2018-04-06 13:20:00,60.27,60.38,60.25,60.35,15437.0,50.3218,50.4136,50.3051,50.3886,15437.0
2018-04-06 13:30:00,60.36,60.39,60.3,60.3,22681.0,50.3969,50.422,50.3468,50.3468,22681.0
2018-04-06 13:40:00,60.29,60.31,60.16,60.18,24712.0,50.3385,50.3552,50.2299,50.2466,24712.0
2018-04-06 13:50:00,60.18,60.19,59.99,60.0,27664.0,50.2466,50.255,50.088,50.0963,27664.0
2018-04-06 14:00:00,60.01,60.08,59.83,59.88,48476.0,50.1047,50.1631,49.9544,49.9961,48476.0
2018-04-06 14:10:00,59.88,59.93,59.82,59.83,24392.0,49.9961,50.0379,49.946,49.9544,24392.0
2018-04-06 14:20:00,59.85,59.88,59.73,59.74,23703.0,49.9711,49.9961,49.8709,49.8792,23703.0
2018-04-06 14:30:00,59.73,59.82,59.58,59.6,25559.0,49.8709,49.946,49.7457,49.7624,25559.0
2018-04-06 14:40:00,59.6,59.71,59.56,59.57,36477.0,49.7624,49.8542,49.729,49.7373,36477.0
2018-04-06 14:50:00,59.57,59.59,59.43,59.48,44780.0,49.7373,49.754,49.6204,49.6622,44780.0
2018-04-06 15:00:00,59.49,59.57,59.45,59.52,75814.0,49.6705,49.7373,49.6371,49.6956,75814.0
2018-04-06 15:10:00,59.52,59.67,59.52,59.6,56206.0,49.6956,49.8208,49.6956,49.7624,56206.0
2018-04-06 15:20:00,59.6,59.63,59.5,59.52,47978.0,49.7624,49.7874,49.6789,49.6956,47978.0
2018-04-06 15:30:00,59.51,59.71,59.49,59.69,81363.0,49.6872,49.8542,49.6705,49.8375,81363.0
2018-04-06 15:40:00,59.69,59.78,59.63,59.64,159597.0,49.8375,49.9126,49.7874,49.7958,159597.0
2018-04-06 15:50:00,59.65,59.86,59.65,59.72,208827.0,49.8041,49.9794,49.8041,49.8625,208827.0
2018-04-09 09:30:00,59.95,60.04,59.43,59.43,41621.0,50.0546,50.1297,49.6204,49.6204,41621.0
2018-04-09 09:40:00,59.4,59.44,59.27,59.3,28449.0,49.5954,49.6288,49.4868,49.5119,28449.0
2018-04-09 09:50:00,59.27,59.51,59.26,59.51,70074.0,49.4868,49.6872,49.4785,49.6872,70074.0
2018-04-09 10:00:00,59.49,59.54,59.41,59.43,13564.0,49.6705,49.7123,49.6037,49.6204,13564.0
2018-04-09 10:10:00,59.43,59.48,59.35,59.44,22734.0,49.6204,49.6622,49.5536,49.6288,22734.0
2018-04-09 10:20:00,59.44,59.6,59.44,59.6,11664.0,49.6288,49.7624,49.6288,49.7624,11664.0
2018-04-09 10:30:00,59.61,59.78,59.6,59.73,15137.0,49.7707,49.9126,49.7624,49.8709,15137.0
2018-04-09 10:40:00,59.74,59.78,59.69,59.76,13116.0,49.8792,49.9126,49.8375,49.8959,13116.0
2018-04-09 10:50:00,59.75,59.81,59.59,59.6,51375.0,49.8876,49.9377,49.754,49.7624,51375.0
2018-04-09 11:00:00,59.61,59.79,59.61,59.79,25553.0,49.7707,49.921,49.7707,49.921,25553.0
2018-04-09 11:10:00,59.77,59.87,59.77,59.85,17112.0,49.9043,49.9878,49.9043,49.9711,17112.0
2018-04-09 11:20:00,59.84,59.88,59.77,59.87,74608.0,49.9627,49.9961,49.9043,49.9878,74608.0
2018-04-09 11:30:00,59.89,59.97,59.85,59.86,26532.0,50.0045,50.0713,49.9711,49.9794,26532.0
2018-04-09 11:40:00,59.86,59.97,59.84,59.97,15916.0,49.9794,50.0713,49.9627,50.0713,15916.0
2018-04-09 11:50:00,59.98,60.0,59.87,59.9,17203.0,50.0796,50.0963,49.9878,50.0128,17203.0
2018-04-09 12:00:00,59.92,59.95,59.87,59.91,14009.0,50.0295,50.0546,49.9878,50.0212,14009.0
2018-04-09 12:10:00,59.91,59.93,59.88,59.88,13933.0,50.0212,50.0379,49.9961,49.9961,13933.0
2018-04-09 12:20:00,59.88,59.91,59.83,59.86,61344.0,49.9961,50.0212,49.9544,49.9794,61344.0
2018-04-09 12:30:00,59.85,59.92,59.83,59.83,24625.0,49.9711,50.0295,49.9544,49.9544,24625.0
2018-04-09 12:40:00,59.82,59.93,59.81,59.92,15363.0,49.946,50.0379,49.9377,50.0295,15363.0
2018-04-09 12:50:00,59.92,59.96,59.92,59.96,23252.0,50.0295,50.0629,50.0295,50.0629,23252.0
2018-04-09 13:00:00,59.96,60.11,59.95,60.08,28512.0,50.0629,50.1882,50.0546,50.1631,28512.0
2018-04-09 13:10:00,60.08,60.1,60.03,60.04,17376.0,50.1631,50.1798,50.1214,50.1297,17376.0
2018-04-09 13:20:00,60.04,60.15,60.01,60.14,11681.0,50.1297,50.2216,50.1047,50.2132,11681.0
2018-04-09 13:30:00,60.14,60.17,60.11,60.16,14186.0,50.2132,50.2383,50.1882,50.2299,14186.0
2018-04-09 13:40:00,60.14,60.2,60.14,60.19,10791.0,50.2132,50.2633,50.2132,50.255,10791.0
2018-04-09 13:50:00,60.2,60.27,60.18,60.26,13935.0,50.2633,50.3218,50.2466,50.3134,13935.0
2018-04-09 14:00:00,60.26,60.27,60.17,60.17,21422.0,50.3134,50.3218,50.2383,50.2383,21422.0
2018-04-09 14:10:00,60.18,60.25,60.17,60.25,11297.0,50.2466,50.3051,50.2383,50.3051,11297.0
2018-04-09 14:20:00,60.25,60.25,60.15,60.23,33360.0,50.3051,50.3051,50.2216,50.2884,33360.0
2018-04-09 14:30:00,60.23,60.28,60.19,60.25,28480.0,50.2884,50.3301,50.255,50.3051,28480.0
2018-04-09 14:40:00,60.26,60.27,60.21,60.27,33296.0,50.3134,50.3218,50.2717,50.3218,33296.0
2018-04-09 14:50:00,60.27,60.35,60.27,60.32,27409.0,50.3218,50.3886,50.3218,50.3635,27409.0
2018-04-09 15:00:00,60.32,60.35,60.24,60.34,33050.0,50.3635,50.3886,50.2967,50.3802,33050.0
2018-04-09 15:10:00,60.34,60.37,60.25,60.27,43618.0,50.3802,50.4053,50.3051,50.3218,43618.0
2018-04-09 15:20:00,60.26,60.26,60.13,60.25,40820.0,50.3134,50.3134,50.2049,50.3051,40820.0
2018-04-09 15:30:00,60.25,60.29,60.11,60.15,72095.0,50.3051,50.3385,50.1882,50.2216,72095.0
2018-04-09 15:40:00,60.15,60.16,60.02,60.05,105259.0,50.2216,50.2299,50.113,50.1381,105259.0
2018-04-09 15:50:00,60.05,60.08,59.85,59.87,313570.0,50.1381,50.1631,49.9711,49.9878,313570.0
2018-04-10 09:30:00,60.4,60.53,59.97,60.15,72219.0,50.4303,50.5388,50.0713,50.2216,72219.0
2018-04-10 09:40:00,60.15,60.38,60.09,60.35,24029.0,50.2216,50.4136,50.1715,50.3886,24029.0
2018-04-10 09:50:00,60.35,60.38,60.16,60.17,26092.0,50.3886,50.4136,50.2299,50.2383,26092.0
2018-04-10 10:00:00,60.18,60.24,60.09,60.22,27369.0,50.2466,50.2967,50.1715,50.28,27369.0
2018-04-10 10:10:00,60.23,60.43,60.22,60.34,34451.0,50.2884,50.4554,50.28,50.3802,34451.0
2018-04-10 10:20:00,60.34,60.53,60.29,60.49,121106.0,50.3802,50.5388,50.3385,50.5054,121106.0
2018-04-10 10:30:00,60.5,60.66,60.48,60.58,159298.0,50.5138,50.6474,50.4971,50.5806,159298.0
2018-04-10 10:40:00,60.57,60.72,60.56,60.71,28395.0,50.5722,50.6975,50.5639,50.6891,28395.0
2018-04-10 10:50:00,60.7,60.81,60.7,60.74,38458.0,50.6808,50.7726,50.6808,50.7142,38458.0
2018-04-10 11:00:00,60.74,60.88,60.74,60.83,42644.0,50.7142,50.8311,50.7142,50.7893,42644.0
2018-04-10 11:10:00,60.83,60.83,60.7,60.71,28945.0,50.7893,50.7893,50.6808,50.6891,28945.0
2018-04-10 11:20:00,60.7,60.77,60.68,60.72,36744.0,50.6808,50.7392,50.6641,50.6975,36744.0
2018-04-10 11:30:00,60.71,60.86,60.69,60.86,38570.0,50.6891,50.8144,50.6724,50.8144,38570.0
2018-04-10 11:40:00,60.88,60.93,60.65,60.69,34397.0,50.8311,50.8728,50.639,50.6724,34397.0
2018-04-10 11:50:00,60.68,60.8,60.64,60.79,26891.0,50.6641,50.7643,50.6307,50.7559,26891.0
2018-04-10 12:00:00,60.79,60.81,60.65,60.69,22308.0,50.7559,50.7726,50.639,50.6724,22308.0
2018-04-10 12:10:00,60.69,60.71,60.62,60.65,23432.0,50.6724,50.6891,50.614,50.639,23432.0
2018-04-10 12:20:00,60.64,60.64,60.36,60.48,55895.0,50.6307,50.6307,50.3969,50.4971,55895.0
2018-04-10 12:30:00,60.48,60.65,60.47,60.63,34748.0,50.4971,50.639,50.4888,50.6223,34748.0
2018-04-10 12:40:00,60.62,60.71,60.54,60.7,36204.0,50.614,50.6891,50.5472,50.6808,36204.0
2018-04-10 12:50:00,60.69,60.7,60.61,60.65,26965.0,50.6724,50.6808,50.6056,50.639,26965.0
2018-04-10 13:00:00,60.65,60.68,60.58,60.61,30969.0,50.639,50.6641,50.5806,50.6056,30969.0
2018-04-10 13:10:00,60.6,60.72,60.59,60.62,37195.0,50.5973,50.6975,50.5889,50.614,37195.0
2018-04-10 13:20:00,60.62,60.69,60.57,60.65,23701.0,50.614,50.6724,50.5722,50.639,23701.0
2018-04-10 13:30:00,60.64,60.69,60.54,60.59,81667.0,50.6307,50.6724,50.5472,50.5889,81667.0
2018-04-10 13:40:00,60.59,60.6,60.39,60.44,39216.0,50.5889,50.5973,50.422,50.4637,39216.0
2018-04-10 13:50:00,60.45,60.61,60.44,60.6,17513.0,50.4721,50.6056,50.4637,50.5973,17513.0
2018-04-10 14:00:00,60.61,60.69,60.57,60.67,20189.0,50.6056,50.6724,50.5722,50.6557,20189.0
2018-04-10 14:10:00,60.67,60.74,60.63,60.63,37470.0,50.6557,50.7142,50.6223,50.6223,37470.0
2018-04-10 14:20:00,60.63,60.64,60.58,60.6,28822.0,50.6223,50.6307,50.5806,50.5973,28822.0
2018-04-10 14:30:00,60.59,60.65,60.46,60.52,30164.0,50.5889,50.639,50.4804,50.5305,30164.0
2018-04-10 14:40:00,60.52,60.7,60.48,60.57,66228.0,50.5305,50.6808,50.4971,50.5722,66228.0
2018-04-10 14:50:00,60.57,60.7,60.55,60.7,37549.0,50.5722,50.6808,50.5555,50.6808,37549.0
2018-04-10 15:00:00,60.7,60.84,60.65,60.82,56218.0,50.6808,50.7977,50.639,50.781,56218.0
2018-04-10 15:10:00,60.82,60.85,60.77,60.83,54132.0,50.781,50.806,50.7392,50.7893,54132.0
2018-04-10 15:20:00,60.84,60.85,60.64,60.75,57295.0,50.7977,50.806,50.6307,50.7225,57295.0
2018-04-10 15:30:00,60.75,60.76,60.62,60.74,84206.0,50.7225,50.7309,50.614,50.7142,84206.0
2018-04-10 15:40:00,60.74,60.8,60.66,60.75,97062.0,50.7142,50.7643,50.6474,50.7225,97062.0
2018-04-10 15:50:00,60.76,60.79,60.6,60.62,148606.0,50.7309,50.7559,50.5973,50.614,148606.0
2018-04-11 09:30:00,60.39,60.49,60.26,60.33,49119.0,50.422,50.5054,50.3134,50.3719,49119.0
2018-04-11 09:40:00,60.35,60.55,60.3,60.46,30988.0,50.3886,50.5555,50.3468,50.4804,30988.0
2018-04-11 09:50:00,60.48,60.67,60.45,60.65,27429.0,50.4971,50.6557,50.4721,50.639,27429.0
2018-04-11 10:00:00,60.67,60.71,60.64,60.68,31319.0,50.6557,50.6891,50.6307,50.6641,31319.0
2018-04-11 10:10:00,60.68,60.78,60.62,60.78,22695.0,50.6641,50.7476,50.614,50.7476,22695.0
2018-04-11 10:20:00,60.77,60.83,60.76,60.81,18594.0,50.7392,50.7893,50.7309,50.7726,18594.0
2018-04-11 10:30:00,60.83,60.83,60.8,60.82,18817.0,50.7893,50.7893,50.7643,50.781,18817.0
2018-04-11 10:40:00,60.82,60.82,60.66,60.69,20790.0,50.781,50.781,50.6474,50.6724,20790.0
2018-04-11 10:50:00,60.7,60.7,60.5,60.51,24452.0,50.6808,50.6808,50.5138,50.5221,24452.0
2018-04-11 11:00:00,60.51,60.73,60.48,60.71,88063.0,50.5221,50.7058,50.4971,50.6891,88063.0
2018-04-11 11:10:00,60.72,60.82,60.61,60.69,54430.0,50.6975,50.781,50.6056,50.6724,54430.0
2018-04-11 11:20:00,60.7,60.8,60.66,60.73,21287.0,50.6808,50.7643,50.6474,50.7058,21287.0
2018-04-11 11:30:00,60.73,60.83,60.73,60.83,20033.0,50.7058,50.7893,50.7058,50.7893,20033.0
2018-04-11 11:40:00,60.82,60.89,60.82,60.87,18050.0,50.781,50.8394,50.781,50.8227,18050.0
2018-04-11 11:50:00,60.88,60.94,60.87,60.88,13258.0,50.8311,50.8812,50.8227,50.8311,13258.0
2018-04-11 12:00:00,60.87,60.94,60.85,60.91,35915.0,50.8227,50.8812,50.806,50.8561,35915.0
2018-04-11 12:10:00,60.92,60.96,60.85,60.88,24811.0,50.8645,50.8979,50.806,50.8311,24811.0
2018-04-11 12:20:00,60.88,60.92,60.79,60.8,18501.0,50.8311,50.8645,50.7559,50.7643,18501.0
2018-04-11 12:30:00,60.81,60.82,60.73,60.74,15722.0,50.7726,50.781,50.7058,50.7142,15722.0
2018-04-11 12:40:00,60.75,60.82,60.72,60.75,16279.0,50.7225,50.781,50.6975,50.7225,16279.0
2018-04-11 12:50:00,60.76,60.78,60.7,60.78,15094.0,50.7309,50.7476,50.6808,50.7476,15094.0
2018-04-11 13:00:00,60.78,60.88,60.77,60.87,21891.0,50.7476,50.8311,50.7392,50.8227,21891.0
2018-04-11 13:10:00,60.87,60.89,60.79,60.87,24839.0,50.8227,50.8394,50.7559,50.8227,24839.0
2018-04-11 13:20:00,60.88,60.89,60.84,60.85,17697.0,50.8311,50.8394,50.7977,50.806,17697.0
2018-04-11 13:30:00,60.85,60.86,60.79,60.86,18858.0,50.806,50.8144,50.7559,50.8144,18858.0
2018-04-11 13:40:00,60.86,60.89,60.81,60.89,21700.0,50.8144,50.8394,50.7726,50.8394,21700.0
2018-04-11 13:50:00,60.89,60.89,60.82,60.84,13667.0,50.8394,50.8394,50.781,50.7977,13667.0
2018-04-11 14:00:00,60.84,60.85,60.61,60.61,38860.0,50.7977,50.806,50.6056,50.6056,38860.0
2018-04-11 14:10:00,60.62,60.75,60.62,60.75,43498.0,50.614,50.7225,50.614,50.7225,43498.0
2018-04-11 14:20:00,60.74,60.76,60.7,60.71,60894.0,50.7142,50.7309,50.6808,50.6891,60894.0
2018-04-11 14:30:00,60.71,60.8,60.7,60.71,24171.0,50.6891,50.7643,50.6808,50.6891,24171.0
2018-04-11 14:40:00,60.71,60.78,60.65,60.67,62275.0,50.6891,50.7476,50.639,50.6557,62275.0
2018-04-11 14:50:00,60.67,60.73,60.63,60.73,68980.0,50.6557,50.7058,50.6223,50.7058,68980.0
2018-04-11 15:00:00,60.74,60.82,60.67,60.68,33272.0,50.7142,50.781,50.6557,50.6641,33272.0
2018-04-11 15:10:00,60.69,60.73,60.58,60.65,42764.0,50.6724,50.7058,50.5806,50.639,42764.0
2018-04-11 15:20:00,60.65,60.66,60.59,60.65,28351.0,50.639,50.6474,50.5889,50.639,28351.0
2018-04-11 15:30:00,60.65,60.67,60.6,60.62,49228.0,50.639,50.6557,50.5973,50.614,49228.0
2018-04-11 15:40:00,60.61,60.64,60.54,60.54,85608.0,50.6056,50.6307,50.5472,50.5472,85608.0
2018-04-11 15:50:00,60.54,60.58,60.51,60.52,159209.0,50.5472,50.5806,50.5221,50.5305,159209.0
2018-04-12 09:30:00,60.8,60.98,60.72,60.81,20872.0,50.7643,50.9146,50.6975,50.7726,20872.0
2018-04-12 09:40:00,60.84,60.93,60.78,60.78,16937.0,50.7977,50.8728,50.7476,50.7476,16937.0
2018-04-12 09:50:00,60.8,60.89,60.74,60.88,18134.0,50.7643,50.8394,50.7142,50.8311,18134.0
2018-04-12 10:00:00,60.87,61.01,60.87,60.89,65195.0,50.8227,50.9396,50.8227,50.8394,65195.0
2018-04-12 10:10:00,60.89,60.94,60.85,60.94,21868.0,50.8394,50.8812,50.806,50.8812,21868.0
2018-04-12 10:20:00,60.93,60.94,60.87,60.92,9939.0,50.8728,50.8812,50.8227,50.8645,9939.0
2018-04-12 10:30:00,60.91,60.91,60.81,60.88,13418.0,50.8561,50.8561,50.7726,50.8311,13418.0
2018-04-12 10:40:00,60.86,60.87,60.76,60.84,21045.0,50.8144,50.8227,50.7309,50.7977,21045.0
2018-04-12 10:50:00,60.84,60.85,60.74,60.74,62277.0,50.7977,50.806,50.7142,50.7142,62277.0
2018-04-12 11:00:00,60.74,60.74,60.63,60.67,26052.0,50.7142,50.7142,50.6223,50.6557,26052.0
2018-04-12 11:10:00,60.68,60.76,60.67,60.74,21148.0,50.6641,50.7309,50.6557,50.7142,21148.0
2018-04-12 11:20:00,60.76,60.76,60.64,60.66,60565.0,50.7309,50.7309,50.6307,50.6474,60565.0
2018-04-12 11:30:00,60.65,60.68,60.55,60.58,19757.0,50.639,50.6641,50.5555,50.5806,19757.0
2018-04-12 11:40:00,60.59,60.59,60.48,60.48,21839.0,50.5889,50.5889,50.4971,50.4971,21839.0
2018-04-12 11:50:00,60.49,60.55,60.44,60.55,13176.0,50.5054,50.5555,50.4637,50.5555,13176.0
2018-04-12 12:00:00,60.55,60.62,60.54,60.61,13663.0,50.5555,50.614,50.5472,50.6056,13663.0
2018-04-12 12:10:00,60.62,60.62,60.54,60.59,15967.0,50.614,50.614,50.5472,50.5889,15967.0
2018-04-12 12:20:00,60.6,60.63,60.56,60.57,12651.0,50.5973,50.6223,50.5639,50.5722,12651.0
2018-04-12 12:30:00,60.57,60.6,60.55,60.56,12804.0,50.5722,50.5973,50.5555,50.5639,12804.0
2018-04-12 12:40:00,60.55,60.64,60.55,60.64,22798.0,50.5555,50.6307,50.5555,50.6307,22798.0
2018-04-12 12:50:00,60.65,60.68,60.61,60.62,13500.0,50.639,50.6641,50.6056,50.614,13500.0
2018-04-12 13:00:00,60.62,60.63,60.51,60.52,20656.0,50.614,50.6223,50.5221,50.5305,20656.0
2018-04-12 13:10:00,60.52,60.53,60.41,60.45,39620.0,50.5305,50.5388,50.4387,50.4721,39620.0
2018-04-12 13:20:00,60.45,60.47,60.3,60.31,80394.0,50.4721,50.4888,50.3468,50.3552,80394.0
2018-04-12 13:30:00,60.3,60.46,60.3,60.43,25420.0,50.3468,50.4804,50.3468,50.4554,25420.0
2018-04-12 13:40:00,60.44,60.48,60.41,60.48,13755.0,50.4637,50.4971,50.4387,50.4971,13755.0
2018-04-12 13:50:00,60.48,60.48,60.32,60.32,19908.0,50.4971,50.4971,50.3635,50.3635,19908.0
2018-04-12 14:00:00,60.33,60.53,60.33,60.5,22206.0,50.3719,50.5388,50.3719,50.5138,22206.0
2018-04-12 14:10:00,60.5,60.58,60.48,60.55,14353.0,50.5138,50.5806,50.4971,50.5555,14353.0
2018-04-12 14:20:00,60.55,60.67,60.54,60.65,76473.0,50.5555,50.6557,50.5472,50.639,76473.0
2018-04-12 14:30:00,60.65,60.67,60.61,60.65,18895.0,50.639,50.6557,50.6056,50.639,18895.0
2018-04-12 14:40:00,60.65,60.67,60.55,60.6,47810.0,50.639,50.6557,50.5555,50.5973,47810.0
2018-04-12 14:50:00,60.61,60.63,60.53,60.61,17529.0,50.6056,50.6223,50.5388,50.6056,17529.0
2018-04-12 15:00:00,60.6,60.6,60.49,60.5,37933.0,50.5973,50.5973,50.5054,50.5138,37933.0
2018-04-12 15:10:00,60.49,60.61,60.49,60.61,17020.0,50.5054,50.6056,50.5054,50.6056,17020.0
2018-04-12 15:20:00,60.61,60.71,60.6,60.67,34336.0,50.6056,50.6891,50.5973,50.6557,34336.0
2018-04-12 15:30:00,60.67,60.67,60.61,60.64,31993.0,50.6557,50.6557,50.6056,50.6307,31993.0
2018-04-12 15:40:00,60.64,60.64,60.45,60.5,55594.0,50.6307,50.6307,50.4721,50.5138,55594.0
2018-04-12 15:50:00,60.5,60.58,60.5,60.52,187442.0,50.5138,50.5806,50.5138,50.5305,187442.0
2018-04-13 09:30:00,60.48,60.58,60.43,60.46,55580.0,50.4971,50.5806,50.4554,50.4804,55580.0
2018-04-13 09:40:00,60.44,60.47,60.32,60.34,35534.0,50.4637,50.4888,50.3635,50.3802,35534.0
2018-04-13 09:50:00,60.36,60.54,60.35,60.54,61517.0,50.3969,50.5472,50.3886,50.5472,61517.0
2018-04-13 10:00:00,60.54,60.62,60.5,60.5,25693.0,50.5472,50.614,50.5138,50.5138,25693.0
2018-04-13 10:10:00,60.51,60.55,60.41,60.52,38896.0,50.5221,50.5555,50.4387,50.5305,38896.0
2018-04-13 10:20:00,60.52,60.52,60.27,60.28,22232.0,50.5305,50.5305,50.3218,50.3301,22232.0
2018-04-13 10:30:00,60.27,60.38,60.26,60.29,69647.0,50.3218,50.4136,50.3134,50.3385,69647.0
2018-04-13 10:40:00,60.27,60.34,60.19,60.34,15869.0,50.3218,50.3802,50.255,50.3802,15869.0
2018-04-13 10:50:00,60.37,60.38,60.25,60.31,11772.0,50.4053,50.4136,50.3051,50.3552,11772.0
2018-04-13 11:00:00,60.25,60.41,60.25,60.4,20167.0,50.3051,50.4387,50.3051,50.4303,20167.0
2018-04-13 11:10:00,60.41,60.55,60.4,60.46,15392.0,50.4387,50.5555,50.4303,50.4804,15392.0
2018-04-13 11:20:00,60.46,60.63,60.46,60.62,11009.0,50.4804,50.6223,50.4804,50.614,11009.0
2018-04-13 11:30:00,60.6,60.61,60.46,60.46,14007.0,50.5973,50.6056,50.4804,50.4804,14007.0
2018-04-13 11:40:00,60.47,60.51,60.44,60.48,18410.0,50.4888,50.5221,50.4637,50.4971,18410.0
2018-04-13 11:50:00,60.48,60.5,60.41,60.49,16298.0,50.4971,50.5138,50.4387,50.5054,16298.0
2018-04-13 12:00:00,60.5,60.57,60.44,60.44,17422.0,50.5138,50.5722,50.4637,50.4637,17422.0
2018-04-13 12:10:00,60.46,60.53,60.44,60.52,13082.0,50.4804,50.5388,50.4637,50.5305,13082.0
2018-04-13 12:20:00,60.53,60.57,60.44,60.46,15417.0,50.5388,50.5722,50.4637,50.4804,15417.0
2018-04-13 12:30:00,60.49,60.49,60.34,60.35,15178.0,50.5054,50.5054,50.3802,50.3886,15178.0
2018-04-13 12:40:00,60.36,60.39,60.28,60.29,17060.0,50.3969,50.422,50.3301,50.3385,17060.0
2018-04-13 12:50:00,60.3,60.37,60.29,60.36,97504.0,50.3468,50.4053,50.3385,50.3969,97504.0
2018-04-13 13:00:00,60.34,60.38,60.31,60.36,12140.0,50.3802,50.4136,50.3552,50.3969,12140.0
2018-04-13 13:10:00,60.36,60.44,60.34,60.36,25260.0,50.3969,50.4637,50.3802,50.3969,25260.0
2018-04-13 13:20:00,60.36,60.43,60.35,60.43,47145.0,50.3969,50.4554,50.3886,50.4554,47145.0
2018-04-13 13:30:00,60.43,60.44,60.33,60.34,31498.0,50.4554,50.4637,50.3719,50.3802,31498.0
2018-04-13 13:40:00,60.35,60.43,60.34,60.43,26906.0,50.3886,50.4554,50.3802,50.4554,26906.0
2018-04-13 13:50:00,60.42,60.42,60.3,60.32,236665.0,50.447,50.447,50.3468,50.3635,236665.0
2018-04-13 14:00:00,60.32,60.41,60.31,60.4,340202.0,50.3635,50.4387,50.3552,50.4303,340202.0
2018-04-13 14:10:00,60.4,60.41,60.35,60.4,65485.0,50.4303,50.4387,50.3886,50.4303,65485.0
2018-04-13 14:20:00,60.41,60.45,60.38,60.4,67538.0,50.4387,50.4721,50.4136,50.4303,67538.0
2018-04-13 14:30:00,60.4,60.51,60.39,60.44,185653.0,50.4303,50.5221,50.422,50.4637,185653.0
2018-04-13 14:40:00,60.44,60.44,60.31,60.33,39645.0,50.4637,50.4637,50.3552,50.3719,39645.0
2018-04-13 14:50:00,60.32,60.41,60.32,60.38,39568.0,50.3635,50.4387,50.3635,50.4136,39568.0
2018-04-13 15:00:00,60.38,60.42,60.35,60.38,47388.0,50.4136,50.447,50.3886,50.4136,47388.0
2018-04-13 15:10:00,60.37,60.43,60.25,60.25,47552.0,50.4053,50.4554,50.3051,50.3051,47552.0
2018-04-13 15:20:00,60.26,60.36,60.24,60.26,66065.0,50.3134,50.3969,50.2967,50.3134,66065.0
2018-04-13 15:30:00,60.26,60.34,60.21,60.32,52732.0,50.3134,50.3802,50.2717,50.3635,52732.0
2018-04-13 15:40:00,60.32,60.37,60.28,60.37,68903.0,50.3635,50.4053,50.3301,50.4053,68903.0
2018-04-13 15:50:00,60.37,60.46,60.37,60.44,156901.0,50.4053,50.4804,50.4053,50.4637,156901.0
2018-04-16 09:30:00,60.62,60.85,60.57,60.73,89246.0,50.614,50.806,50.5722,50.7058,89246.0
2018-04-16 09:40:00,60.7,60.9,60.68,60.89,11630.0,50.6808,50.8478,50.6641,50.8394,11630.0
2018-04-16 09:50:00,60.9,60.92,60.83,60.88,31710.0,50.8478,50.8645,50.7893,50.8311,31710.0
2018-04-16 10:00:00,60.88,61.01,60.88,60.96,33284.0,50.8311,50.9396,50.8311,50.8979,33284.0
2018-04-16 10:10:00,60.95,61.04,60.94,60.96,22098.0,50.8895,50.9647,50.8812,50.8979,22098.0
2018-04-16 10:20:00,60.96,60.99,60.93,60.93,18200.0,50.8979,50.9229,50.8728,50.8728,18200.0
2018-04-16 10:30:00,60.92,60.93,60.82,60.82,20688.0,50.8645,50.8728,50.781,50.781,20688.0
2018-04-16 10:40:00,60.83,60.88,60.74,60.75,15761.0,50.7893,50.8311,50.7142,50.7225,15761.0
2018-04-16 10:50:00,60.74,60.83,60.73,60.81,25777.0,50.7142,50.7893,50.7058,50.7726,25777.0
2018-04-16 11:00:00,60.81,60.91,60.79,60.85,24148.0,50.7726,50.8561,50.7559,50.806,24148.0
2018-04-16 11:10:00,60.85,60.86,60.79,60.85,15640.0,50.806,50.8144,50.7559,50.806,15640.0
2018-04-16 11:20:00,60.84,60.95,60.84,60.91,15017.0,50.7977,50.8895,50.7977,50.8561,15017.0
2018-04-16 11:30:00,60.91,60.93,60.88,60.92,8627.0,50.8561,50.8728,50.8311,50.8645,8627.0
2018-04-16 11:40:00,60.93,60.94,60.87,60.88,10701.0,50.8728,50.8812,50.8227,50.8311,10701.0
2018-04-16 11:50:00,60.88,60.91,60.78,60.9,15698.0,50.8311,50.8561,50.7476,50.8478,15698.0
2018-04-16 12:00:00,60.91,61.0,60.91,60.96,12509.0,50.8561,50.9313,50.8561,50.8979,12509.0
2018-04-16 12:10:00,60.97,61.0,60.96,60.96,8863.0,50.9062,50.9313,50.8979,50.8979,8863.0
2018-04-16 12:20:00,60.97,61.01,60.95,60.95,15442.0,50.9062,50.9396,50.8895,50.8895,15442.0
2018-04-16 12:30:00,60.96,60.98,60.94,60.96,11864.0,50.8979,50.9146,50.8812,50.8979,11864.0
2018-04-16 12:40:00,60.96,61.09,60.95,61.08,35189.0,50.8979,51.0064,50.8895,50.9981,35189.0
2018-04-16 12:50:00,61.08,61.13,61.06,61.06,31842.0,50.9981,51.0398,50.9814,50.9814,31842.0
2018-04-16 13:00:00,61.06,61.22,61.05,61.21,30085.0,50.9814,51.115,50.973,51.1066,30085.0
2018-04-16 13:10:00,61.21,61.21,61.13,61.16,25798.0,51.1066,51.1066,51.0398,51.0649,25798.0
2018-04-16 13:20:00,61.17,61.28,61.16,61.27,33078.0,51.0732,51.1651,51.0649,51.1567,33078.0
2018-04-16 13:30:00,61.28,61.32,61.23,61.28,46698.0,51.1651,51.1984,51.1233,51.1651,46698.0
2018-04-16 13:40:00,61.28,61.29,61.21,61.22,21245.0,51.1651,51.1734,51.1066,51.115,21245.0
2018-04-16 13:50:00,61.23,61.26,61.17,61.23,24464.0,51.1233,51.1484,51.0732,51.1233,24464.0
2018-04-16 14:00:00,61.23,61.25,61.13,61.16,16528.0,51.1233,51.14,51.0398,51.0649,16528.0
2018-04-16 14:10:00,61.17,61.2,61.15,61.18,16902.0,51.0732,51.0983,51.0565,51.0816,16902.0
2018-04-16 14:20:00,61.18,61.22,61.16,61.22,29830.0,51.0816,51.115,51.0649,51.115,29830.0
2018-04-16 14:30:00,61.22,61.27,61.21,61.23,22319.0,51.115,51.1567,51.1066,51.1233,22319.0
2018-04-16 14:40:00,61.24,61.27,61.2,61.27,26705.0,51.1317,51.1567,51.0983,51.1567,26705.0
2018-04-16 14:50:00,61.28,61.31,61.19,61.24,75399.0,51.1651,51.1901,51.0899,51.1317,75399.0
2018-04-16 15:00:00,61.23,61.29,61.22,61.27,43876.0,51.1233,51.1734,51.115,51.1567,43876.0
2018-04-16 15:10:00,61.26,61.27,61.16,61.22,34881.0,51.1484,51.1567,51.0649,51.115,34881.0
2018-04-16 15:20:00,61.21,61.22,61.14,61.17,42220.0,51.1066,51.115,51.0482,51.0732,42220.0
2018-04-16 15:30:00,61.16,61.18,61.09,61.13,34353.0,51.0649,51.0816,51.0064,51.0398,34353.0
2018-04-16 15:40:00,61.13,61.18,61.06,61.11,151208.0,51.0398,51.0816,50.9814,51.0231,151208.0
2018-04-16 15:50:00,61.11,61.28,61.1,61.24,311788.0,51.0231,51.1651,51.0148,51.1317,311788.0
2018-04-17 09:30:00,61.65,61.76,61.32,61.5,111224.0,51.474,51.5658,51.1984,51.3487,111224.0
2018-04-17 09:40:00,61.51,61.68,61.51,61.61,24082.0,51.3571,51.499,51.3571,51.4406,24082.0
2018-04-17 09:50:00,61.61,61.68,61.56,61.58,41488.0,51.4406,51.499,51.3988,51.4155,41488.0
2018-04-17 10:00:00,61.59,61.64,61.56,61.56,22247.0,51.4239,51.4656,51.3988,51.3988,22247.0
2018-04-17 10:10:00,61.56,61.66,61.56,61.65,28107.0,51.3988,51.4823,51.3988,51.474,28107.0
2018-04-17 10:20:00,61.65,61.75,61.63,61.75,29791.0,51.474,51.5575,51.4573,51.5575,29791.0
2018-04-17 10:30:00,61.75,61.84,61.74,61.77,37314.0,51.5575,51.6326,51.5491,51.5742,37314.0
2018-04-17 10:40:00,61.78,61.83,61.76,61.8,20853.0,51.5825,51.6243,51.5658,51.5992,20853.0
2018-04-17 10:50:00,61.81,61.95,61.79,61.94,30677.0,51.6076,51.7245,51.5909,51.7161,30677.0
2018-04-17 11:00:00,61.95,61.95,61.87,61.87,21167.0,51.7245,51.7245,51.6577,51.6577,21167.0
2018-04-17 11:10:00,61.88,61.95,61.83,61.9,139690.0,51.666,51.7245,51.6243,51.6827,139690.0
2018-04-17 11:20:00,61.9,61.93,61.77,61.85,72514.0,51.6827,51.7078,51.5742,51.641,72514.0
2018-04-17 11:30:00,61.85,61.88,61.81,61.83,30146.0,51.641,51.666,51.6076,51.6243,30146.0
2018-04-17 11:40:00,61.83,61.86,61.78,61.85,57148.0,51.6243,51.6493,51.5825,51.641,57148.0
2018-04-17 11:50:00,61.85,61.85,61.77,61.8,21608.0,51.641,51.641,51.5742,51.5992,21608.0
2018-04-17 12:00:00,61.81,61.82,61.77,61.8,14873.0,51.6076,51.6159,51.5742,51.5992,14873.0
2018-04-17 12:10:00,61.8,61.87,61.8,61.86,120881.0,51.5992,51.6577,51.5992,51.6493,120881.0
2018-04-17 12:20:00,61.86,61.94,61.86,61.94,18999.0,51.6493,51.7161,51.6493,51.7161,18999.0
2018-04-17 12:30:00,61.95,61.96,61.86,61.89,19200.0,51.7245,51.7328,51.6493,51.6744,19200.0
2018-04-17 12:40:00,61.89,61.93,61.87,61.93,27776.0,51.6744,51.7078,51.6577,51.7078,27776.0
2018-04-17 12:50:00,61.93,61.96,61.92,61.94,20554.0,51.7078,51.7328,51.6994,51.7161,20554.0
2018-04-17 13:00:00,61.94,62.07,61.93,62.05,80084.0,51.7161,51.8247,51.7078,51.808,80084.0
2018-04-17 13:10:00,62.05,62.09,61.99,62.07,20778.0,51.808,51.8414,51.7579,51.8247,20778.0
2018-04-17 13:20:00,62.07,62.15,62.07,62.11,46294.0,51.8247,51.8914,51.8247,51.8581,46294.0
2018-04-17 13:30:00,62.12,62.22,62.12,62.19,17563.0,51.8664,51.9499,51.8664,51.9248,17563.0
2018-04-17 13:40:00,62.19,62.22,62.06,62.07,84300.0,51.9248,51.9499,51.8163,51.8247,84300.0
2018-04-17 13:50:00,62.07,62.18,62.05,62.18,16947.0,51.8247,51.9165,51.808,51.9165,16947.0
2018-04-17 14:00:00,62.2,62.27,62.18,62.21,25065.0,51.9332,51.9916,51.9165,51.9415,25065.0
2018-04-17 14:10:00,62.21,62.22,62.14,62.15,27540.0,51.9415,51.9499,51.8831,51.8914,27540.0
2018-04-17 14:20:00,62.15,62.16,62.12,62.14,15668.0,51.8914,51.8998,51.8664,51.8831,15668.0
2018-04-17 14:30:00,62.15,62.19,62.14,62.16,19516.0,51.8914,51.9248,51.8831,51.8998,19516.0
2018-04-17 14:40:00,62.17,62.24,62.17,62.23,19972.0,51.9081,51.9666,51.9081,51.9582,19972.0
2018-04-17 14:50:00,62.24,62.29,62.2,62.26,38351.0,51.9666,52.0083,51.9332,51.9833,38351.0
2018-04-17 15:00:00,62.26,62.38,62.25,62.38,47333.0,51.9833,52.0835,51.9749,52.0835,47333.0
2018-04-17 15:10:00,62.37,62.56,62.37,62.55,86906.0,52.0751,52.2338,52.0751,52.2254,86906.0
2018-04-17 15:20:00,62.55,62.6,62.54,62.55,87721.0,52.2254,52.2672,52.2171,52.2254,87721.0
2018-04-17 15:30:00,62.55,62.6,62.53,62.55,92909.0,52.2254,52.2672,52.2087,52.2254,92909.0
2018-04-17 15:40:00,62.55,62.56,62.48,62.55,172574.0,52.2254,52.2338,52.167,52.2254,172574.0
2018-04-17 15:50:00,62.56,62.59,62.49,62.5,281611.0,52.2338,52.2588,52.1753,52.1837,281611.0
2018-04-18 09:30:00,62.81,63.04,62.73,62.83,129957.0,52.4425,52.6345,52.3757,52.4592,129957.0
2018-04-18 09:40:00,62.83,62.84,62.61,62.67,58505.0,52.4592,52.4676,52.2755,52.3256,58505.0
2018-04-18 09:50:00,62.66,62.8,62.64,62.79,36848.0,52.3173,52.4342,52.3006,52.4258,36848.0
2018-04-18 10:00:00,62.79,62.88,62.72,62.82,91839.0,52.4258,52.501,52.3674,52.4509,91839.0
2018-04-18 10:10:00,62.82,62.85,62.6,62.73,48844.0,52.4509,52.4759,52.2672,52.3757,48844.0
2018-04-18 10:20:00,62.75,62.8,62.7,62.7,22643.0,52.3924,52.4342,52.3507,52.3507,22643.0
2018-04-18 10:30:00,62.7,62.81,62.67,62.73,40303.0,52.3507,52.4425,52.3256,52.3757,40303.0
2018-04-18 10:40:00,62.73,62.78,62.64,62.66,14806.0,52.3757,52.4175,52.3006,52.3173,14806.0
2018-04-18 10:50:00,62.67,62.72,62.66,62.66,17878.0,52.3256,52.3674,52.3173,52.3173,17878.0
2018-04-18 11:00:00,62.66,62.68,62.58,62.65,15080.0,52.3173,52.334,52.2505,52.3089,15080.0
2018-04-18 11:10:00,62.65,62.65,62.55,62.55,15517.0,52.3089,52.3089,52.2254,52.2254,15517.0
2018-04-18 11:20:00,62.55,62.6,62.49,62.59,18810.0,52.2254,52.2672,52.1753,52.2588,18810.0
2018-04-18 11:30:00,62.6,62.63,62.55,62.56,7768.0,52.2672,52.2922,52.2254,52.2338,7768.0
2018-04-18 11:40:00,62.57,62.67,62.54,62.66,21908.0,52.2421,52.3256,52.2171,52.3173,21908.0
2018-04-18 11:50:00,62.66,62.67,62.59,62.6,12346.0,52.3173,52.3256,52.2588,52.2672,12346.0
2018-04-18 12:00:00,62.6,62.65,62.59,62.65,10223.0,52.2672,52.3089,52.2588,52.3089,10223.0
2018-04-18 12:10:00,62.64,62.65,62.6,62.61,9199.0,52.3006,52.3089,52.2672,52.2755,9199.0
2018-04-18 12:20:00,62.61,62.63,62.56,62.63,9623.0,52.2755,52.2922,52.2338,52.2922,9623.0
2018-04-18 12:30:00,62.63,62.66,62.61,62.64,33657.0,52.2922,52.3173,52.2755,52.3006,33657.0
2018-04-18 12:40:00,62.64,62.72,62.62,62.63,21656.0,52.3006,52.3674,52.2839,52.2922,21656.0
2018-04-18 12:50:00,62.62,62.73,62.62,62.7,11977.0,52.2839,52.3757,52.2839,52.3507,11977.0
2018-04-18 13:00:00,62.7,62.75,62.69,62.75,63578.0,52.3507,52.3924,52.3423,52.3924,63578.0
2018-04-18 13:10:00,62.75,62.75,62.63,62.67,24304.0,52.3924,52.3924,52.2922,52.3256,24304.0
2018-04-18 13:20:00,62.68,62.68,62.63,62.67,20047.0,52.334,52.334,52.2922,52.3256,20047.0
2018-04-18 13:30:00,62.66,62.69,62.62,62.67,24329.0,52.3173,52.3423,52.2839,52.3256,24329.0
2018-04-18 13:40:00,62.68,62.68,62.55,62.56,21562.0,52.334,52.334,52.2254,52.2338,21562.0
2018-04-18 13:50:00,62.56,62.61,62.54,62.58,18758.0,52.2338,52.2755,52.2171,52.2505,18758.0
2018-04-18 14:00:00,62.58,62.58,62.5,62.55,125303.0,52.2505,52.2505,52.1837,52.2254,125303.0
2018-04-18 14:10:00,62.56,62.58,62.37,62.37,83432.0,52.2338,52.2505,52.0751,52.0751,83432.0
2018-04-18 14:20:00,62.37,62.38,62.24,62.24,75573.0,52.0751,52.0835,51.9666,51.9666,75573.0
2018-04-18 14:30:00,62.25,62.25,62.04,62.05,98132.0,51.9749,51.9749,51.7996,51.808,98132.0
2018-04-18 14:40:00,62.05,62.06,61.89,62.02,96046.0,51.808,51.8163,51.6744,51.7829,96046.0
2018-04-18 14:50:00,62.01,62.11,62.0,62.01,44393.0,51.7746,51.8581,51.7662,51.7746,44393.0
2018-04-18 15:00:00,62.02,62.06,61.93,62.05,40966.0,51.7829,51.8163,51.7078,51.808,40966.0
2018-04-18 15:10:00,62.05,62.05,61.9,61.95,190281.0,51.808,51.808,51.6827,51.7245,190281.0
2018-04-18 15:20:00,61.95,62.0,61.92,61.99,42402.0,51.7245,51.7662,51.6994,51.7579,42402.0
2018-04-18 15:30:00,61.98,62.03,61.95,61.98,59335.0,51.7495,51.7913,51.7245,51.7495,59335.0
2018-04-18 15:40:00,61.98,61.98,61.77,61.84,178963.0,51.7495,51.7495,51.5742,51.6326,178963.0
2018-04-18 15:50:00,61.84,61.89,61.82,61.86,287960.0,51.6326,51.6744,51.6159,51.6493,287960.0
2018-04-19 09:30:00,61.66,61.81,61.5,61.7,66549.0,51.4823,51.6076,51.3487,51.5157,66549.0
2018-04-19 09:40:00,61.71,61.76,61.48,61.6,207518.0,51.5241,51.5658,51.332,51.4322,207518.0
2018-04-19 09:50:00,61.6,61.8,61.51,61.74,62447.0,51.4322,51.5992,51.3571,51.5491,62447.0
2018-04-19 10:00:00,61.73,61.76,61.65,61.73,43400.0,51.5408,51.5658,51.474,51.5408,43400.0
2018-04-19 10:10:00,61.73,61.88,61.7,61.82,63352.0,51.5408,51.666,51.5157,51.6159,63352.0
2018-04-19 10:20:00,61.8,61.81,61.73,61.73,38840.0,51.5992,51.6076,51.5408,51.5408,38840.0
2018-04-19 10:30:00,61.73,61.77,61.66,61.69,57851.0,51.5408,51.5742,51.4823,51.5074,57851.0
2018-04-19 10:40:00,61.69,61.69,61.48,61.49,20010.0,51.5074,51.5074,51.332,51.3404,20010.0
2018-04-19 10:50:00,61.48,61.57,61.44,61.57,51327.0,51.332,51.4072,51.2986,51.4072,51327.0
2018-04-19 11:00:00,61.57,61.57,61.48,61.48,31029.0,51.4072,51.4072,51.332,51.332,31029.0
2018-04-19 11:10:00,61.49,61.51,61.45,61.49,24683.0,51.3404,51.3571,51.307,51.3404,24683.0
2018-04-19 11:20:00,61.48,61.5,61.4,61.4,32674.0,51.332,51.3487,51.2652,51.2652,32674.0
2018-04-19 11:30:00,61.39,61.39,61.29,61.29,22167.0,51.2569,51.2569,51.1734,51.1734,22167.0
2018-04-19 11:40:00,61.28,61.31,61.22,61.24,49128.0,51.1651,51.1901,51.115,51.1317,49128.0
2018-04-19 11:50:00,61.25,61.25,61.13,61.17,25862.0,51.14,51.14,51.0398,51.0732,25862.0
2018-04-19 12:00:00,61.18,61.19,61.07,61.16,23052.0,51.0816,51.0899,50.9897,51.0649,23052.0
2018-04-19 12:10:00,61.16,61.2,61.16,61.17,33159.0,51.0649,51.0983,51.0649,51.0732,33159.0
2018-04-19 12:20:00,61.17,61.19,61.13,61.15,35845.0,51.0732,51.0899,51.0398,51.0565,35845.0
2018-04-19 12:30:00,61.15,61.26,61.15,61.26,17778.0,51.0565,51.1484,51.0565,51.1484,17778.0
2018-04-19 12:40:00,61.25,61.25,61.17,61.21,71695.0,51.14,51.14,51.0732,51.1066,71695.0
2018-04-19 12:50:00,61.21,61.22,61.12,61.14,22915.0,51.1066,51.115,51.0315,51.0482,22915.0
2018-04-19 13:00:00,61.14,61.16,61.11,61.15,20384.0,51.0482,51.0649,51.0231,51.0565,20384.0
2018-04-19 13:10:00,61.14,61.19,61.13,61.14,19583.0,51.0482,51.0899,51.0398,51.0482,19583.0
2018-04-19 13:20:00,61.14,61.16,61.13,61.13,24570.0,51.0482,51.0649,51.0398,51.0398,24570.0
2018-04-19 13:30:00,61.14,61.2,61.14,61.2,14442.0,51.0482,51.0983,51.0482,51.0983,14442.0
2018-04-19 13:40:00,61.18,61.26,61.18,61.2,34305.0,51.0816,51.1484,51.0816,51.0983,34305.0
2018-04-19 13:50:00,61.2,61.28,61.2,61.21,19070.0,51.0983,51.1651,51.0983,51.1066,19070.0
2018-04-19 14:00:00,61.21,61.31,61.2,61.28,24468.0,51.1066,51.1901,51.0983,51.1651,24468.0
2018-04-19 14:10:00,61.28,61.3,61.25,61.28,32625.0,51.1651,51.1818,51.14,51.1651,32625.0
2018-04-19 14:20:00,61.28,61.35,61.27,61.34,65650.0,51.1651,51.2235,51.1567,51.2151,65650.0
2018-04-19 14:30:00,61.34,61.4,61.32,61.4,28505.0,51.2151,51.2652,51.1984,51.2652,28505.0
2018-04-19 14:40:00,61.41,61.44,61.37,61.4,27665.0,51.2736,51.2986,51.2402,51.2652,27665.0
2018-04-19 14:50:00,61.4,61.47,61.39,61.47,35298.0,51.2652,51.3237,51.2569,51.3237,35298.0
2018-04-19 15:00:00,61.46,61.54,61.45,61.54,31259.0,51.3153,51.3821,51.307,51.3821,31259.0
2018-04-19 15:10:00,61.54,61.54,61.49,61.54,36389.0,51.3821,51.3821,51.3404,51.3821,36389.0
2018-04-19 15:20:00,61.55,61.59,61.5,61.5,39271.0,51.3905,51.4239,51.3487,51.3487,39271.0
2018-04-19 15:30:00,61.51,61.8,61.5,61.66,164357.0,51.3571,51.5992,51.3487,51.4823,164357.0
2018-04-19 15:40:00,61.67,61.73,61.6,61.62,110281.0,51.4907,51.5408,51.4322,51.4489,110281.0
2018-04-19 15:50:00,61.62,61.67,61.56,61.58,144162.0,51.4489,51.4907,51.3988,51.4155,144162.0
2018-04-20 09:30:00,61.7,61.8,61.52,61.6,195707.0,51.5157,51.5992,51.3654,51.4322,195707.0
2018-04-20 09:40:00,61.6,61.72,61.49,61.55,31362.0,51.4322,51.5324,51.3404,51.3905,31362.0
2018-04-20 09:50:00,61.56,61.58,61.47,61.53,25137.0,51.3988,51.4155,51.3237,51.3738,25137.0
2018-04-20 10:00:00,61.53,61.56,61.41,61.43,49534.0,51.3738,51.3988,51.2736,51.2903,49534.0
2018-04-20 10:10:00,61.42,61.43,61.33,61.38,24654.0,51.2819,51.2903,51.2068,51.2485,24654.0
2018-04-20 10:20:00,61.39,61.39,61.21,61.38,160104.0,51.2569,51.2569,51.1066,51.2485,160104.0
2018-04-20 10:30:00,61.39,61.44,61.27,61.28,125598.0,51.2569,51.2986,51.1567,51.1651,125598.0
2018-04-20 10:40:00,61.27,61.36,61.24,61.26,23849.0,51.1567,51.2318,51.1317,51.1484,23849.0
2018-04-20 10:50:00,61.27,61.31,61.1,61.15,308405.0,51.1567,51.1901,51.0148,51.0565,308405.0
2018-04-20 11:00:00,61.15,61.18,61.07,61.09,65058.0,51.0565,51.0816,50.9897,51.0064,65058.0
2018-04-20 11:10:00,61.07,61.1,60.97,61.06,56747.0,50.9897,51.0148,50.9062,50.9814,56747.0
2018-04-20 11:20:00,61.06,61.09,60.99,61.01,22039.0,50.9814,51.0064,50.9229,50.9396,22039.0
2018-04-20 11:30:00,61.02,61.17,61.01,61.15,35477.0,50.948,51.0732,50.9396,51.0565,35477.0
2018-04-20 11:40:00,61.14,61.16,61.08,61.09,30764.0,51.0482,51.0649,50.9981,51.0064,30764.0
2018-04-20 11:50:00,61.09,61.1,61.03,61.03,12403.0,51.0064,51.0148,50.9563,50.9563,12403.0
2018-04-20 12:00:00,61.02,61.06,60.95,61.03,23070.0,50.948,50.9814,50.8895,50.9563,23070.0
2018-04-20 12:10:00,61.04,61.08,60.97,61.01,30445.0,50.9647,50.9981,50.9062,50.9396,30445.0
2018-04-20 12:20:00,61.0,61.01,60.95,60.98,27300.0,50.9313,50.9396,50.8895,50.9146,27300.0
2018-04-20 12:30:00,60.97,61.05,60.9,60.93,26568.0,50.9062,50.973,50.8478,50.8728,26568.0
2018-04-20 12:40:00,60.95,60.97,60.87,60.87,13822.0,50.8895,50.9062,50.8227,50.8227,13822.0
2018-04-20 12:50:00,60.87,60.88,60.8,60.81,12664.0,50.8227,50.8311,50.7643,50.7726,12664.0
2018-04-20 13:00:00,60.8,60.84,60.73,60.73,15741.0,50.7643,50.7977,50.7058,50.7058,15741.0
2018-04-20 13:10:00,60.73,60.86,60.73,60.85,263712.0,50.7058,50.8144,50.7058,50.806,263712.0
2018-04-20 13:20:00,60.86,60.91,60.82,60.89,27595.0,50.8144,50.8561,50.781,50.8394,27595.0
2018-04-20 13:30:00,60.88,61.0,60.87,60.99,20368.0,50.8311,50.9313,50.8227,50.9229,20368.0
2018-04-20 13:40:00,61.0,61.04,60.99,61.01,11288.0,50.9313,50.9647,50.9229,50.9396,11288.0
2018-04-20 13:50:00,61.0,61.16,61.0,61.16,50190.0,50.9313,51.0649,50.9313,51.0649,50190.0
2018-04-20 14:00:00,61.15,61.23,61.1,61.23,47583.0,51.0565,51.1233,51.0148,51.1233,47583.0
2018-04-20 14:10:00,61.23,61.23,61.13,61.13,41118.0,51.1233,51.1233,51.0398,51.0398,41118.0
2018-04-20 14:20:00,61.13,61.22,61.12,61.22,18918.0,51.0398,51.115,51.0315,51.115,18918.0
2018-04-20 14:30:00,61.23,61.29,61.14,61.16,30943.0,51.1233,51.1734,51.0482,51.0649,30943.0
2018-04-20 14:40:00,61.15,61.19,61.15,61.17,20030.0,51.0565,51.0899,51.0565,51.0732,20030.0
2018-04-20 14:50:00,61.16,61.16,61.07,61.09,21675.0,51.0649,51.0649,50.9897,51.0064,21675.0
2018-04-20 15:00:00,61.09,61.09,60.89,60.89,33642.0,51.0064,51.0064,50.8394,50.8394,33642.0
2018-04-20 15:10:00,60.9,60.95,60.85,60.85,26793.0,50.8478,50.8895,50.806,50.806,26793.0
2018-04-20 15:20:00,60.84,60.91,60.82,60.89,28364.0,50.7977,50.8561,50.781,50.8394,28364.0
2018-04-20 15:30:00,60.9,61.03,60.88,61.02,42760.0,50.8478,50.9563,50.8311,50.948,42760.0
2018-04-20 15:40:00,61.03,61.07,60.98,61.04,48756.0,50.9563,50.9897,50.9146,50.9647,48756.0
2018-04-20 15:50:00,61.05,61.16,61.0,61.15,162747.0,50.973,51.0649,50.9313,51.0565,162747.0
2018-04-23 09:30:00,61.3,61.4,61.18,61.4,42084.0,51.1818,51.2652,51.0816,51.2652,42084.0
2018-04-23 09:40:00,61.39,61.52,61.31,61.52,23134.0,51.2569,51.3654,51.1901,51.3654,23134.0
2018-04-23 09:50:00,61.51,61.6,61.45,61.55,23975.0,51.3571,51.4322,51.307,51.3905,23975.0
2018-04-23 10:00:00,61.56,61.57,61.31,61.35,18024.0,51.3988,51.4072,51.1901,51.2235,18024.0
2018-04-23 10:10:00,61.35,61.41,61.3,61.33,35421.0,51.2235,51.2736,51.1818,51.2068,35421.0
2018-04-23 10:20:00,61.33,61.4,61.26,61.26,26354.0,51.2068,51.2652,51.1484,51.1484,26354.0
2018-04-23 10:30:00,61.28,61.34,61.23,61.25,17005.0,51.1651,51.2151,51.1233,51.14,17005.0
2018-04-23 10:40:00,61.24,61.32,61.22,61.29,35625.0,51.1317,51.1984,51.115,51.1734,35625.0
2018-04-23 10:50:00,61.29,61.32,61.22,61.29,44928.0,51.1734,51.1984,51.115,51.1734,44928.0
2018-04-23 11:00:00,61.29,61.3,61.23,61.28,49500.0,51.1734,51.1818,51.1233,51.1651,49500.0
2018-04-23 11:10:00,61.29,61.43,61.29,61.4,13300.0,51.1734,51.2903,51.1734,51.2652,13300.0
2018-04-23 11:20:00,61.39,61.39,61.28,61.38,18570.0,51.2569,51.2569,51.1651,51.2485,18570.0
2018-04-23 11:30:00,61.38,61.4,61.27,61.29,7995.0,51.2485,51.2652,51.1567,51.1734,7995.0
2018-04-23 11:40:00,61.3,61.31,61.24,61.25,9025.0,51.1818,51.1901,51.1317,51.14,9025.0
2018-04-23 11:50:00,61.24,61.3,61.21,61.27,25557.0,51.1317,51.1818,51.1066,51.1567,25557.0
2018-04-23 12:00:00,61.27,61.39,61.25,61.39,22716.0,51.1567,51.2569,51.14,51.2569,22716.0
2018-04-23 12:10:00,61.37,61.42,61.31,61.31,12247.0,51.2402,51.2819,51.1901,51.1901,12247.0
2018-04-23 12:20:00,61.32,61.32,61.24,61.27,12200.0,51.1984,51.1984,51.1317,51.1567,12200.0
2018-04-23 12:30:00,61.28,61.3,61.24,61.24,14476.0,51.1651,51.1818,51.1317,51.1317,14476.0
2018-04-23 12:40:00,61.24,61.3,61.24,61.25,11560.0,51.1317,51.1818,51.1317,51.14,11560.0
2018-04-23 12:50:00,61.24,61.42,61.24,61.42,27008.0,51.1317,51.2819,51.1317,51.2819,27008.0
2018-04-23 13:00:00,61.42,61.43,61.32,61.33,23483.0,51.2819,51.2903,51.1984,51.2068,23483.0
2018-04-23 13:10:00,61.32,61.36,61.27,61.36,14267.0,51.1984,51.2318,51.1567,51.2318,14267.0
2018-04-23 13:20:00,61.35,61.41,61.32,61.37,11041.0,51.2235,51.2736,51.1984,51.2402,11041.0
2018-04-23 13:30:00,61.37,61.39,61.3,61.33,22864.0,51.2402,51.2569,51.1818,51.2068,22864.0
2018-04-23 13:40:00,61.33,61.36,61.29,61.36,22477.0,51.2068,51.2318,51.1734,51.2318,22477.0
2018-04-23 13:50:00,61.34,61.41,61.31,61.39,58071.0,51.2151,51.2736,51.1901,51.2569,58071.0
2018-04-23 14:00:00,61.39,61.41,61.26,61.26,35296.0,51.2569,51.2736,51.1484,51.1484,35296.0
2018-04-23 14:10:00,61.26,61.26,61.14,61.17,17305.0,51.1484,51.1484,51.0482,51.0732,17305.0
2018-04-23 14:20:00,61.16,61.19,61.1,61.14,28252.0,51.0649,51.0899,51.0148,51.0482,28252.0
2018-04-23 14:30:00,61.14,61.23,61.1,61.23,28669.0,51.0482,51.1233,51.0148,51.1233,28669.0
2018-04-23 14:40:00,61.22,61.25,61.14,61.17,14490.0,51.115,51.14,51.0482,51.0732,14490.0
2018-04-23 14:50:00,61.17,61.22,61.16,61.19,16656.0,51.0732,51.115,51.0649,51.0899,16656.0
2018-04-23 15:00:00,61.18,61.28,61.18,61.25,14464.0,51.0816,51.1651,51.0816,51.14,14464.0
2018-04-23 15:10:00,61.24,61.31,61.23,61.29,23021.0,51.1317,51.1901,51.1233,51.1734,23021.0
2018-04-23 15:20:00,61.3,61.34,61.29,61.32,14191.0,51.1818,51.2151,51.1734,51.1984,14191.0
2018-04-23 15:30:00,61.32,61.39,61.31,61.33,38023.0,51.1984,51.2569,51.1901,51.2068,38023.0
2018-04-23 15:40:00,61.33,61.4,61.29,61.36,43171.0,51.2068,51.2652,51.1734,51.2318,43171.0
2018-04-23 15:50:00,61.35,61.38,61.3,61.35,125639.0,51.2235,51.2485,51.1818,51.2235,125639.0
2018-04-24 09:30:00,61.57,61.8,61.54,61.62,38294.0,51.4072,51.5992,51.3821,51.4489,38294.0
2018-04-24 09:40:00,61.57,61.86,61.57,61.79,22681.0,51.4072,51.6493,51.4072,51.5909,22681.0
2018-04-24 09:50:00,61.76,61.81,61.64,61.75,19065.0,51.5658,51.6076,51.4656,51.5575,19065.0
2018-04-24 10:00:00,61.75,61.93,61.64,61.91,22599.0,51.5575,51.7078,51.4656,51.6911,22599.0
2018-04-24 10:10:00,61.91,61.93,61.82,61.86,22225.0,51.6911,51.7078,51.6159,51.6493,22225.0
2018-04-24 10:20:00,61.88,61.93,61.85,61.89,28449.0,51.666,51.7078,51.641,51.6744,28449.0
2018-04-24 10:30:00,61.88,61.9,61.78,61.81,23017.0,51.666,51.6827,51.5825,51.6076,23017.0
2018-04-24 10:40:00,61.82,62.0,61.79,62.0,11156.0,51.6159,51.7662,51.5909,51.7662,11156.0
2018-04-24 10:50:00,61.99,62.06,61.95,61.96,15452.0,51.7579,51.8163,51.7245,51.7328,15452.0
2018-04-24 11:00:00,61.96,62.02,61.95,62.02,26702.0,51.7328,51.7829,51.7245,51.7829,26702.0
2018-04-24 11:10:00,62.02,62.15,62.01,62.13,26416.0,51.7829,51.8914,51.7746,51.8747,26416.0
2018-04-24 11:20:00,62.13,62.22,62.03,62.11,80971.0,51.8747,51.9499,51.7913,51.8581,80971.0
2018-04-24 11:30:00,62.11,62.17,62.05,62.16,260215.0,51.8581,51.9081,51.808,51.8998,260215.0
2018-04-24 11:40:00,62.17,62.25,62.03,62.03,17537.0,51.9081,51.9749,51.7913,51.7913,17537.0
2018-04-24 11:50:00,62.04,62.09,62.01,62.04,20015.0,51.7996,51.8414,51.7746,51.7996,20015.0
2018-04-24 12:00:00,62.03,62.12,61.99,62.02,16958.0,51.7913,51.8664,51.7579,51.7829,16958.0
2018-04-24 12:10:00,62.02,62.05,61.87,61.91,15965.0,51.7829,51.808,51.6577,51.6911,15965.0
2018-04-24 12:20:00,61.92,61.98,61.91,61.95,14861.0,51.6994,51.7495,51.6911,51.7245,14861.0
2018-04-24 12:30:00,61.96,61.97,61.88,61.89,11347.0,51.7328,51.7412,51.666,51.6744,11347.0
2018-04-24 12:40:00,61.89,61.92,61.85,61.92,18030.0,51.6744,51.6994,51.641,51.6994,18030.0
2018-04-24 12:50:00,61.93,61.93,61.77,61.77,17402.0,51.7078,51.7078,51.5742,51.5742,17402.0
2018-04-24 13:00:00,61.73,61.78,61.72,61.77,20182.0,51.5408,51.5825,51.5324,51.5742,20182.0
2018-04-24 13:10:00,61.76,61.81,61.72,61.72,15837.0,51.5658,51.6076,51.5324,51.5324,15837.0
2018-04-24 13:20:00,61.7,61.73,61.65,61.7,93530.0,51.5157,51.5408,51.474,51.5157,93530.0
2018-04-24 13:30:00,61.7,61.73,61.63,61.66,19765.0,51.5157,51.5408,51.4573,51.4823,19765.0
2018-04-24 13:40:00,61.66,61.66,61.57,61.61,18299.0,51.4823,51.4823,51.4072,51.4406,18299.0
2018-04-24 13:50:00,61.61,61.62,61.47,61.53,16907.0,51.4406,51.4489,51.3237,51.3738,16907.0
2018-04-24 14:00:00,61.53,61.54,61.43,61.51,18154.0,51.3738,51.3821,51.2903,51.3571,18154.0
2018-04-24 14:10:00,61.52,61.6,61.49,61.53,22343.0,51.3654,51.4322,51.3404,51.3738,22343.0
2018-04-24 14:20:00,61.54,61.63,61.49,61.5,32869.0,51.3821,51.4573,51.3404,51.3487,32869.0
2018-04-24 14:30:00,61.5,61.58,61.44,61.46,42427.0,51.3487,51.4155,51.2986,51.3153,42427.0
2018-04-24 14:40:00,61.46,61.62,61.46,61.55,32075.0,51.3153,51.4489,51.3153,51.3905,32075.0
2018-04-24 14:50:00,61.56,61.62,61.49,61.59,24361.0,51.3988,51.4489,51.3404,51.4239,24361.0
2018-04-24 15:00:00,61.59,61.76,61.59,61.74,22393.0,51.4239,51.5658,51.4239,51.5491,22393.0
2018-04-24 15:10:00,61.74,61.82,61.7,61.7,32305.0,51.5491,51.6159,51.5157,51.5157,32305.0
2018-04-24 15:20:00,61.69,61.79,61.69,61.71,40353.0,51.5074,51.5909,51.5074,51.5241,40353.0
2018-04-24 15:30:00,61.7,61.73,61.61,61.73,54018.0,51.5157,51.5408,51.4406,51.5408,54018.0
2018-04-24 15:40:00,61.72,61.92,61.63,61.85,140463.0,51.5324,51.6994,51.4573,51.641,140463.0
2018-04-24 15:50:00,61.86,61.95,61.84,61.93,166308.0,51.6493,51.7245,51.6326,51.7078,166308.0
2018-04-25 09:30:00,61.81,61.92,61.62,61.72,53817.0,51.6076,51.6994,51.4489,51.5324,53817.0
2018-04-25 09:40:00,61.7,61.88,61.61,61.83,37265.0,51.5157,51.666,51.4406,51.6243,37265.0
2018-04-25 09:50:00,61.84,62.04,61.8,61.98,27992.0,51.6326,51.7996,51.5992,51.7495,27992.0
2018-04-25 10:00:00,62.0,62.16,61.98,62.13,30593.0,51.7662,51.8998,51.7495,51.8747,30593.0
2018-04-25 10:10:00,62.14,62.26,62.06,62.07,30333.0,51.8831,51.9833,51.8163,51.8247,30333.0
2018-04-25 10:20:00,62.07,62.24,62.05,62.22,34371.0,51.8247,51.9666,51.808,51.9499,34371.0
2018-04-25 10:30:00,62.21,62.3,62.19,62.23,39557.0,51.9415,52.0167,51.9248,51.9582,39557.0
2018-04-25 10:40:00,62.24,62.38,62.17,62.27,46892.0,51.9666,52.0835,51.9081,51.9916,46892.0
2018-04-25 10:50:00,62.27,62.38,62.25,62.38,28673.0,51.9916,52.0835,51.9749,52.0835,28673.0
2018-04-25 11:00:00,62.38,62.38,62.28,62.35,21702.0,52.0835,52.0835,52.0,52.0584,21702.0
2018-04-25 11:10:00,62.35,62.43,62.28,62.31,28986.0,52.0584,52.1252,52.0,52.025,28986.0
2018-04-25 11:20:00,62.32,62.42,62.26,62.29,49871.0,52.0334,52.1169,51.9833,52.0083,49871.0
2018-04-25 11:30:00,62.3,62.32,62.26,62.29,14025.0,52.0167,52.0334,51.9833,52.0083,14025.0
2018-04-25 11:40:00,62.29,62.36,62.19,62.19,155113.0,52.0083,52.0668,51.9248,51.9248,155113.0
2018-04-25 11:50:00,62.18,62.27,62.11,62.23,38172.0,51.9165,51.9916,51.8581,51.9582,38172.0
2018-04-25 12:00:00,62.21,62.34,62.21,62.32,15880.0,51.9415,52.0501,51.9415,52.0334,15880.0
2018-04-25 12:10:00,62.32,62.4,62.32,62.35,26124.0,52.0334,52.1002,52.0334,52.0584,26124.0
2018-04-25 12:20:00,62.36,62.38,62.29,62.33,22599.0,52.0668,52.0835,52.0083,52.0417,22599.0
2018-04-25 12:30:00,62.32,62.38,62.25,62.26,20455.0,52.0334,52.0835,51.9749,51.9833,20455.0
2018-04-25 12:40:00,62.27,62.29,62.23,62.23,26008.0,51.9916,52.0083,51.9582,51.9582,26008.0
2018-04-25 12:50:00,62.24,62.26,62.17,62.18,12893.0,51.9666,51.9833,51.9081,51.9165,12893.0
2018-04-25 13:00:00,62.18,62.25,62.18,62.21,11979.0,51.9165,51.9749,51.9165,51.9415,11979.0
2018-04-25 13:10:00,62.21,62.24,62.18,62.2,14292.0,51.9415,51.9666,51.9165,51.9332,14292.0
2018-04-25 13:20:00,62.21,62.23,62.16,62.22,11219.0,51.9415,51.9582,51.8998,51.9499,11219.0
2018-04-25 13:30:00,62.23,62.34,62.22,62.3,30451.0,51.9582,52.0501,51.9499,52.0167,30451.0
2018-04-25 13:40:00,62.3,62.31,62.23,62.23,15377.0,52.0167,52.025,51.9582,51.9582,15377.0
2018-04-25 13:50:00,62.24,62.36,62.22,62.34,19381.0,51.9666,52.0668,51.9499,52.0501,19381.0
2018-04-25 14:00:00,62.34,62.39,62.28,62.34,25194.0,52.0501,52.0918,52.0,52.0501,25194.0
2018-04-25 14:10:00,62.34,62.36,62.29,62.34,17973.0,52.0501,52.0668,52.0083,52.0501,17973.0
2018-04-25 14:20:00,62.33,62.35,62.27,62.32,18201.0,52.0417,52.0584,51.9916,52.0334,18201.0
2018-04-25 14:30:00,62.31,62.43,62.28,62.43,30749.0,52.025,52.1252,52.0,52.1252,30749.0
2018-04-25 14:40:00,62.43,62.49,62.41,62.47,32899.0,52.1252,52.1753,52.1085,52.1586,32899.0
2018-04-25 14:50:00,62.47,62.61,62.44,62.6,31736.0,52.1586,52.2755,52.1336,52.2672,31736.0
2018-04-25 15:00:00,62.6,62.61,62.54,62.6,30506.0,52.2672,52.2755,52.2171,52.2672,30506.0
2018-04-25 15:10:00,62.6,62.65,62.56,62.59,33582.0,52.2672,52.3089,52.2338,52.2588,33582.0
2018-04-25 15:20:00,62.6,62.65,62.48,62.54,43047.0,52.2672,52.3089,52.167,52.2171,43047.0
2018-04-25 15:30:00,62.54,62.59,62.38,62.38,81788.0,52.2171,52.2588,52.0835,52.0835,81788.0
2018-04-25 15:40:00,62.39,62.4,62.26,62.3,105224.0,52.0918,52.1002,51.9833,52.0167,105224.0
2018-04-25 15:50:00,62.3,62.47,62.28,62.46,226638.0,52.0167,52.1586,52.0,52.1503,226638.0
2018-04-26 09:30:00,62.62,62.62,62.12,62.47,44140.0,52.2839,52.2839,51.8664,52.1586,44140.0
2018-04-26 09:40:00,62.45,62.58,62.24,62.26,23419.0,52.1419,52.2505,51.9666,51.9833,23419.0
2018-04-26 09:50:00,62.25,62.4,62.21,62.27,23309.0,51.9749,52.1002,51.9415,51.9916,23309.0
2018-04-26 10:00:00,62.24,62.46,62.15,62.46,24240.0,51.9666,52.1503,51.8914,52.1503,24240.0
2018-04-26 10:10:00,62.46,62.67,62.46,62.66,36444.0,52.1503,52.3256,52.1503,52.3173,36444.0
2018-04-26 10:20:00,62.66,62.79,62.63,62.79,14517.0,52.3173,52.4258,52.2922,52.4258,14517.0
2018-04-26 10:30:00,62.79,62.83,62.76,62.8,14697.0,52.4258,52.4592,52.4008,52.4342,14697.0
2018-04-26 10:40:00,62.79,62.89,62.73,62.73,24453.0,52.4258,52.5093,52.3757,52.3757,24453.0
2018-04-26 10:50:00,62.74,62.94,62.73,62.94,25420.0,52.3841,52.551,52.3757,52.551,25420.0
2018-04-26 11:00:00,62.92,62.97,62.9,62.91,21544.0,52.5344,52.5761,52.5177,52.526,21544.0
2018-04-26 11:10:00,62.91,62.92,62.85,62.87,20672.0,52.526,52.5344,52.4759,52.4926,20672.0
2018-04-26 11:20:00,62.89,62.89,62.82,62.84,22856.0,52.5093,52.5093,52.4509,52.4676,22856.0
2018-04-26 11:30:00,62.83,62.85,62.72,62.85,21480.0,52.4592,52.4759,52.3674,52.4759,21480.0
2018-04-26 11:40:00,62.85,62.94,62.85,62.91,32885.0,52.4759,52.551,52.4759,52.526,32885.0
2018-04-26 11:50:00,62.91,62.98,62.89,62.98,22012.0,52.526,52.5844,52.5093,52.5844,22012.0
2018-04-26 12:00:00,62.98,63.04,62.92,63.0,41092.0,52.5844,52.6345,52.5344,52.6011,41092.0
2018-04-26 12:10:00,63.0,63.03,62.92,63.0,25171.0,52.6011,52.6262,52.5344,52.6011,25171.0
2018-04-26 12:20:00,63.0,63.08,63.0,63.01,15261.0,52.6011,52.6679,52.6011,52.6095,15261.0
2018-04-26 12:30:00,63.01,63.01,62.94,62.97,14122.0,52.6095,52.6095,52.551,52.5761,14122.0
2018-04-26 12:40:00,62.97,63.08,62.96,63.0,53338.0,52.5761,52.6679,52.5677,52.6011,53338.0
2018-04-26 12:50:00,63.01,63.03,62.98,62.98,24267.0,52.6095,52.6262,52.5844,52.5844,24267.0
2018-04-26 13:00:00,62.98,63.12,62.98,63.06,31971.0,52.5844,52.7013,52.5844,52.6512,31971.0
2018-04-26 13:10:00,63.07,63.16,63.03,63.13,17594.0,52.6596,52.7347,52.6262,52.7097,17594.0
2018-04-26 13:20:00,63.13,63.17,63.1,63.15,24456.0,52.7097,52.7431,52.6846,52.7264,24456.0
2018-04-26 13:30:00,63.15,63.16,63.03,63.04,16611.0,52.7264,52.7347,52.6262,52.6345,16611.0
2018-04-26 13:40:00,63.05,63.08,63.05,63.06,13275.0,52.6429,52.6679,52.6429,52.6512,13275.0
2018-04-26 13:50:00,63.06,63.16,63.05,63.13,23289.0,52.6512,52.7347,52.6429,52.7097,23289.0
2018-04-26 14:00:00,63.12,63.15,63.09,63.11,18711.0,52.7013,52.7264,52.6763,52.693,18711.0
2018-04-26 14:10:00,63.11,63.18,63.11,63.16,20798.0,52.693,52.7514,52.693,52.7347,20798.0
2018-04-26 14:20:00,63.16,63.21,63.12,63.21,18815.0,52.7347,52.7765,52.7013,52.7765,18815.0
2018-04-26 14:30:00,63.22,63.23,63.18,63.21,24071.0,52.7848,52.7932,52.7514,52.7765,24071.0
2018-04-26 14:40:00,63.22,63.33,63.22,63.27,21739.0,52.7848,52.8767,52.7848,52.8266,21739.0
2018-04-26 14:50:00,63.28,63.32,63.25,63.25,77692.0,52.8349,52.8683,52.8099,52.8099,77692.0
2018-04-26 15:00:00,63.26,63.29,63.18,63.2,45309.0,52.8182,52.8433,52.7514,52.7681,45309.0
2018-04-26 15:10:00,63.2,63.25,63.16,63.2,42633.0,52.7681,52.8099,52.7347,52.7681,42633.0
2018-04-26 15:20:00,63.21,63.21,63.03,63.08,51872.0,52.7765,52.7765,52.6262,52.6679,51872.0
2018-04-26 15:30:00,63.08,63.08,62.96,62.99,94519.0,52.6679,52.6679,52.5677,52.5928,94519.0
2018-04-26 15:40:00,62.99,63.05,62.94,62.97,101230.0,52.5928,52.6429,52.551,52.5761,101230.0
2018-04-26 15:50:00,62.96,63.01,62.92,62.95,215420.0,52.5677,52.6095,52.5344,52.5594,215420.0
2018-04-27 09:30:00,63.0,63.07,62.75,62.99,59836.0,52.6011,52.6596,52.3924,52.5928,59836.0
2018-04-27 09:40:00,62.99,63.13,62.98,63.05,29395.0,52.5928,52.7097,52.5844,52.6429,29395.0
2018-04-27 09:50:00,63.06,63.16,63.02,63.05,22737.0,52.6512,52.7347,52.6178,52.6429,22737.0
2018-04-27 10:00:00,63.05,63.08,62.97,63.05,29213.0,52.6429,52.6679,52.5761,52.6429,29213.0
2018-04-27 10:10:00,63.06,63.1,63.01,63.02,21917.0,52.6512,52.6846,52.6095,52.6178,21917.0
2018-04-27 10:20:00,63.03,63.05,62.95,63.01,16928.0,52.6262,52.6429,52.5594,52.6095,16928.0
2018-04-27 10:30:00,63.01,63.02,62.95,62.98,24214.0,52.6095,52.6178,52.5594,52.5844,24214.0
2018-04-27 10:40:00,62.99,63.09,62.97,63.05,41203.0,52.5928,52.6763,52.5761,52.6429,41203.0
2018-04-27 10:50:00,63.06,63.17,63.04,63.17,32539.0,52.6512,52.7431,52.6345,52.7431,32539.0
2018-04-27 11:00:00,63.18,63.25,63.15,63.21,25363.0,52.7514,52.8099,52.7264,52.7765,25363.0
2018-04-27 11:10:00,63.2,63.21,63.12,63.12,18537.0,52.7681,52.7765,52.7013,52.7013,18537.0
2018-04-27 11:20:00,63.12,63.19,63.09,63.15,25341.0,52.7013,52.7598,52.6763,52.7264,25341.0
2018-04-27 11:30:00,63.15,63.19,63.11,63.18,33508.0,52.7264,52.7598,52.693,52.7514,33508.0
2018-04-27 11:40:00,63.18,63.23,63.16,63.19,37380.0,52.7514,52.7932,52.7347,52.7598,37380.0
2018-04-27 11:50:00,63.19,63.19,63.05,63.06,38313.0,52.7598,52.7598,52.6429,52.6512,38313.0
2018-04-27 12:00:00,63.06,63.17,63.06,63.14,19769.0,52.6512,52.7431,52.6512,52.718,19769.0
2018-04-27 12:10:00,63.15,63.22,63.09,63.22,9022.0,52.7264,52.7848,52.6763,52.7848,9022.0
2018-04-27 12:20:00,63.21,63.24,63.17,63.23,7864.0,52.7765,52.8015,52.7431,52.7932,7864.0
2018-04-27 12:30:00,63.22,63.26,63.16,63.19,19127.0,52.7848,52.8182,52.7347,52.7598,19127.0
2018-04-27 12:40:00,63.2,63.28,63.2,63.26,9497.0,52.7681,52.8349,52.7681,52.8182,9497.0
2018-04-27 12:50:00,63.27,63.37,63.26,63.33,10067.0,52.8266,52.9101,52.8182,52.8767,10067.0
2018-04-27 13:00:00,63.34,63.37,63.3,63.35,16912.0,52.885,52.9101,52.8516,52.8934,16912.0
2018-04-27 13:10:00,63.35,63.37,63.26,63.27,14597.0,52.8934,52.9101,52.8182,52.8266,14597.0
2018-04-27 13:20:00,63.28,63.29,63.24,63.28,9187.0,52.8349,52.8433,52.8015,52.8349,9187.0
2018-04-27 13:30:00,63.28,63.29,63.23,63.25,24697.0,52.8349,52.8433,52.7932,52.8099,24697.0
2018-04-27 13:40:00,63.24,63.24,63.19,63.21,36573.0,52.8015,52.8015,52.7598,52.7765,36573.0
2018-04-27 13:50:00,63.21,63.22,63.18,63.21,12814.0,52.7765,52.7848,52.7514,52.7765,12814.0
2018-04-27 14:00:00,63.22,63.27,63.16,63.27,17234.0,52.7848,52.8266,52.7347,52.8266,17234.0
2018-04-27 14:10:00,63.26,63.28,63.24,63.26,14709.0,52.8182,52.8349,52.8015,52.8182,14709.0
2018-04-27 14:20:00,63.27,63.32,63.24,63.3,26496.0,52.8266,52.8683,52.8015,52.8516,26496.0
2018-04-27 14:30:00,63.3,63.43,63.29,63.41,36484.0,52.8516,52.9602,52.8433,52.9435,36484.0
2018-04-27 14:40:00,63.42,63.45,63.38,63.44,20014.0,52.9518,52.9769,52.9184,52.9685,20014.0
2018-04-27 14:50:00,63.45,63.45,63.38,63.4,25404.0,52.9769,52.9769,52.9184,52.9351,25404.0
2018-04-27 15:00:00,63.4,63.42,63.35,63.36,25443.0,52.9351,52.9518,52.8934,52.9017,25443.0
2018-04-27 15:10:00,63.37,63.37,63.28,63.29,24496.0,52.9101,52.9101,52.8349,52.8433,24496.0
2018-04-27 15:20:00,63.3,63.32,63.25,63.29,31476.0,52.8516,52.8683,52.8099,52.8433,31476.0
2018-04-27 15:30:00,63.29,63.32,63.26,63.29,34911.0,52.8433,52.8683,52.8182,52.8433,34911.0
2018-04-27 15:40:00,63.28,63.3,63.23,63.25,53644.0,52.8349,52.8516,52.7932,52.8099,53644.0
2018-04-27 15:50:00,63.26,63.42,63.23,63.38,170891.0,52.8182,52.9518,52.7932,52.9184,170891.0
2018-04-30 09:30:00,63.53,63.68,63.38,63.48,36083.0,53.0437,53.1689,52.9184,53.0019,36083.0
2018-04-30 09:40:00,63.48,63.68,63.48,63.52,23676.0,53.0019,53.1689,53.0019,53.0353,23676.0
2018-04-30 09:50:00,63.5,63.56,63.35,63.39,52976.0,53.0186,53.0687,52.8934,52.9268,52976.0
2018-04-30 10:00:00,63.4,63.49,63.31,63.39,30685.0,52.9351,53.0103,52.86,52.9268,30685.0
2018-04-30 10:10:00,63.4,63.44,63.31,63.33,24443.0,52.9351,52.9685,52.86,52.8767,24443.0
2018-04-30 10:20:00,63.34,63.38,63.24,63.33,26357.0,52.885,52.9184,52.8015,52.8767,26357.0
2018-04-30 10:30:00,63.34,63.36,63.25,63.27,22468.0,52.885,52.9017,52.8099,52.8266,22468.0
2018-04-30 10:40:00,63.27,63.35,63.19,63.28,22880.0,52.8266,52.8934,52.7598,52.8349,22880.0
2018-04-30 10:50:00,63.27,63.34,63.22,63.27,14622.0,52.8266,52.885,52.7848,52.8266,14622.0
2018-04-30 11:00:00,63.25,63.33,63.25,63.3,15843.0,52.8099,52.8767,52.8099,52.8516,15843.0
2018-04-30 11:10:00,63.3,63.4,63.27,63.39,22296.0,52.8516,52.9351,52.8266,52.9268,22296.0
2018-04-30 11:20:00,63.39,63.39,63.29,63.32,20293.0,52.9268,52.9268,52.8433,52.8683,20293.0
2018-04-30 11:30:00,63.32,63.37,63.24,63.24,39366.0,52.8683,52.9101,52.8015,52.8015,39366.0
2018-04-30 11:40:00,63.25,63.25,63.09,63.1,40368.0,52.8099,52.8099,52.6763,52.6846,40368.0
2018-04-30 11:50:00,63.11,63.2,63.1,63.19,20184.0,52.693,52.7681,52.6846,52.7598,20184.0
2018-04-30 12:00:00,63.19,63.2,63.1,63.1,18565.0,52.7598,52.7681,52.6846,52.6846,18565.0
2018-04-30 12:10:00,63.1,63.15,63.1,63.14,12300.0,52.6846,52.7264,52.6846,52.718,12300.0
2018-04-30 12:20:00,63.14,63.18,63.13,63.14,8837.0,52.718,52.7514,52.7097,52.718,8837.0
2018-04-30 12:30:00,63.14,63.14,63.1,63.13,12805.0,52.718,52.718,52.6846,52.7097,12805.0
2018-04-30 12:40:00,63.13,63.13,63.01,63.02,12788.0,52.7097,52.7097,52.6095,52.6178,12788.0
2018-04-30 12:50:00,63.03,63.03,62.93,63.02,24900.0,52.6262,52.6262,52.5427,52.6178,24900.0
2018-04-30 13:00:00,63.01,63.03,62.99,63.0,12317.0,52.6095,52.6262,52.5928,52.6011,12317.0
2018-04-30 13:10:00,63.0,63.02,62.9,62.92,23526.0,52.6011,52.6178,52.5177,52.5344,23526.0
2018-04-30 13:20:00,62.93,63.02,62.93,62.99,16579.0,52.5427,52.6178,52.5427,52.5928,16579.0
2018-04-30 13:30:00,62.99,63.02,62.97,63.0,12500.0,52.5928,52.6178,52.5761,52.6011,12500.0
2018-04-30 13:40:00,63.01,63.04,62.95,62.98,15352.0,52.6095,52.6345,52.5594,52.5844,15352.0
2018-04-30 13:50:00,62.97,62.97,62.87,62.91,48427.0,52.5761,52.5761,52.4926,52.526,48427.0
2018-04-30 14:00:00,62.91,62.91,62.71,62.71,33343.0,52.526,52.526,52.359,52.359,33343.0
2018-04-30 14:10:00,62.71,62.79,62.68,62.71,30325.0,52.359,52.4258,52.334,52.359,30325.0
2018-04-30 14:20:00,62.72,62.79,62.72,62.73,32215.0,52.3674,52.4258,52.3674,52.3757,32215.0
2018-04-30 14:30:00,62.72,62.73,62.63,62.65,60431.0,52.3674,52.3757,52.2922,52.3089,60431.0
2018-04-30 14:40:00,62.65,62.66,62.56,62.62,58583.0,52.3089,52.3173,52.2338,52.2839,58583.0
2018-04-30 14:50:00,62.61,62.63,62.53,62.54,57442.0,52.2755,52.2922,52.2087,52.2171,57442.0
2018-04-30 15:00:00,62.53,62.54,62.49,62.52,79704.0,52.2087,52.2171,52.1753,52.2004,79704.0
2018-04-30 15:10:00,62.52,62.54,62.44,62.45,95524.0,52.2004,52.2171,52.1336,52.1419,95524.0
2018-04-30 15:20:00,62.45,62.45,62.34,62.35,78931.0,52.1419,52.1419,52.0501,52.0584,78931.0
2018-04-30 15:30:00,62.35,62.5,62.32,62.48,112180.0,52.0584,52.1837,52.0334,52.167,112180.0
2018-04-30 15:40:00,62.48,62.51,62.46,62.5,119695.0,52.167,52.192,52.1503,52.1837,119695.0
2018-04-30 15:50:00,62.49,62.53,62.47,62.5,277021.0,52.1753,52.2087,52.1586,52.1837,277021.0
2018-05-01 09:30:00,62.53,62.91,62.24,62.9,241523.0,52.2087,52.526,51.9666,52.5177,241523.0
2018-05-01 09:40:00,62.91,63.16,62.75,62.92,110688.0,52.526,52.7347,52.3924,52.5344,110688.0
2018-05-01 09:50:00,62.92,62.93,62.72,62.75,126536.0,52.5344,52.5427,52.3674,52.3924,126536.0
2018-05-01 10:00:00,62.74,62.93,62.66,62.7,223630.0,52.3841,52.5427,52.3173,52.3507,223630.0
2018-05-01 10:10:00,62.7,62.75,62.49,62.54,153294.0,52.3507,52.3924,52.1753,52.2171,153294.0
2018-05-01 10:20:00,62.53,62.67,62.52,62.67,85923.0,52.2087,52.3256,52.2004,52.3256,85923.0
2018-05-01 10:30:00,62.67,62.76,62.66,62.7,123376.0,52.3256,52.4008,52.3173,52.3507,123376.0
2018-05-01 10:40:00,62.71,62.76,62.57,62.72,145283.0,52.359,52.4008,52.2421,52.3674,145283.0
2018-05-01 10:50:00,62.71,62.85,62.65,62.77,89063.0,52.359,52.4759,52.3089,52.4091,89063.0
2018-05-01 11:00:00,62.77,62.99,62.7,62.92,168794.0,52.4091,52.5928,52.3507,52.5344,168794.0
2018-05-01 11:10:00,62.9,63.03,62.77,62.94,102803.0,52.5177,52.6262,52.4091,52.551,102803.0
2018-05-01 11:20:00,62.95,63.04,62.85,62.88,39775.0,52.5594,52.6345,52.4759,52.501,39775.0
2018-05-01 11:30:00,62.86,63.0,62.86,63.0,41768.0,52.4843,52.6011,52.4843,52.6011,41768.0
2018-05-01 11:40:00,62.99,63.17,62.98,63.02,44818.0,52.5928,52.7431,52.5844,52.6178,44818.0
2018-05-01 11:50:00,63.02,63.08,62.99,63.0,39538.0,52.6178,52.6679,52.5928,52.6011,39538.0
2018-05-01 12:00:00,63.01,63.04,62.86,62.9,41931.0,52.6095,52.6345,52.4843,52.5177,41931.0
2018-05-01 12:10:00,62.9,63.0,62.89,62.95,47581.0,52.5177,52.6011,52.5093,52.5594,47581.0
2018-05-01 12:20:00,62.94,63.01,62.86,62.97,50667.0,52.551,52.6095,52.4843,52.5761,50667.0
2018-05-01 12:30:00,62.97,62.98,62.9,62.92,29639.0,52.5761,52.5844,52.5177,52.5344,29639.0
2018-05-01 12:40:00,62.93,62.96,62.88,62.89,35134.0,52.5427,52.5677,52.501,52.5093,35134.0
2018-05-01 12:50:00,62.9,63.01,62.89,62.96,29260.0,52.5177,52.6095,52.5093,52.5677,29260.0
2018-05-01 13:00:00,62.96,63.0,62.79,62.8,76304.0,52.5677,52.6011,52.4258,52.4342,76304.0
2018-05-01 13:10:00,62.8,62.8,62.68,62.73,35719.0,52.4342,52.4342,52.334,52.3757,35719.0
2018-05-01 13:20:00,62.72,62.74,62.65,62.74,26003.0,52.3674,52.3841,52.3089,52.3841,26003.0
2018-05-01 13:30:00,62.73,62.89,62.73,62.81,98011.0,52.3757,52.5093,52.3757,52.4425,98011.0
2018-05-01 13:40:00,62.8,63.0,62.79,62.99,30936.0,52.4342,52.6011,52.4258,52.5928,30936.0
2018-05-01 13:50:00,62.99,63.16,62.99,63.16,93396.0,52.5928,52.7347,52.5928,52.7347,93396.0
2018-05-01 14:00:00,63.16,63.41,63.12,63.31,77393.0,52.7347,52.9435,52.7013,52.86,77393.0
2018-05-01 14:10:00,63.31,63.36,63.17,63.24,85664.0,52.86,52.9017,52.7431,52.8015,85664.0
2018-05-01 14:20:00,63.25,63.39,63.23,63.29,40537.0,52.8099,52.9268,52.7932,52.8433,40537.0
2018-05-01 14:30:00,63.3,63.35,63.11,63.13,57593.0,52.8516,52.8934,52.693,52.7097,57593.0
2018-05-01 14:40:00,63.14,63.25,63.11,63.17,69292.0,52.718,52.8099,52.693,52.7431,69292.0
2018-05-01 14:50:00,63.17,63.25,63.11,63.19,42521.0,52.7431,52.8099,52.693,52.7598,42521.0
2018-05-01 15:00:00,63.19,63.46,63.18,63.24,60408.0,52.7598,52.9852,52.7514,52.8015,60408.0
2018-05-01 15:10:00,63.25,63.3,63.09,63.1,61342.0,52.8099,52.8516,52.6763,52.6846,61342.0
2018-05-01 15:20:00,63.1,63.14,62.99,63.05,58181.0,52.6846,52.718,52.5928,52.6429,58181.0
2018-05-01 15:30:00,63.04,63.18,63.04,63.08,84144.0,52.6345,52.7514,52.6345,52.6679,84144.0
2018-05-01 15:40:00,63.09,63.2,63.08,63.12,128932.0,52.6763,52.7681,52.6679,52.7013,128932.0
2018-05-01 15:50:00,63.13,63.16,63.04,63.09,301414.0,52.7097,52.7347,52.6345,52.6763,301414.0
2018-05-02 09:30:00,62.88,62.93,62.6,62.6,168503.0,52.501,52.5427,52.2672,52.2672,168503.0
2018-05-02 09:40:00,62.62,62.64,62.21,62.26,124246.0,52.2839,52.3006,51.9415,51.9833,124246.0
2018-05-02 09:50:00,62.26,62.35,62.15,62.21,157035.0,51.9833,52.0584,51.8914,51.9415,157035.0
2018-05-02 10:00:00,62.23,62.54,62.2,62.5,62257.0,51.9582,52.2171,51.9332,52.1837,62257.0
2018-05-02 10:10:00,62.51,62.62,62.47,62.55,49113.0,52.192,52.2839,52.1586,52.2254,49113.0
2018-05-02 10:20:00,62.54,62.73,62.5,62.56,103242.0,52.2171,52.3757,52.1837,52.2338,103242.0
2018-05-02 10:30:00,62.56,62.69,62.52,62.63,107779.0,52.2338,52.3423,52.2004,52.2922,107779.0
2018-05-02 10:40:00,62.65,62.66,62.51,62.66,75458.0,52.3089,52.3173,52.192,52.3173,75458.0
2018-05-02 10:50:00,62.66,62.8,62.64,62.69,79286.0,52.3173,52.4342,52.3006,52.3423,79286.0
2018-05-02 11:00:00,62.68,62.73,62.6,62.68,98109.0,52.334,52.3757,52.2672,52.334,98109.0
2018-05-02 11:10:00,62.68,62.79,62.66,62.76,91609.0,52.334,52.4258,52.3173,52.4008,91609.0
2018-05-02 11:20:00,62.76,62.82,62.72,62.8,94850.0,52.4008,52.4509,52.3674,52.4342,94850.0
2018-05-02 11:30:00,62.79,62.81,62.72,62.8,85022.0,52.4258,52.4425,52.3674,52.4342,85022.0
2018-05-02 11:40:00,62.8,62.9,62.74,62.81,125023.0,52.4342,52.5177,52.3841,52.4425,125023.0
2018-05-02 11:50:00,62.8,62.82,62.73,62.79,87277.0,52.4342,52.4509,52.3757,52.4258,87277.0
2018-05-02 12:00:00,62.8,62.87,62.74,62.79,111079.0,52.4342,52.4926,52.3841,52.4258,111079.0
2018-05-02 12:10:00,62.79,62.83,62.74,62.81,34183.0,52.4258,52.4592,52.3841,52.4425,34183.0
2018-05-02 12:20:00,62.82,62.86,62.76,62.82,29154.0,52.4509,52.4843,52.4008,52.4509,29154.0
2018-05-02 12:30:00,62.82,62.84,62.78,62.81,51557.0,52.4509,52.4676,52.4175,52.4425,51557.0
2018-05-02 12:40:00,62.82,62.87,62.79,62.86,33656.0,52.4509,52.4926,52.4258,52.4843,33656.0
2018-05-02 12:50:00,62.86,62.93,62.84,62.89,30470.0,52.4843,52.5427,52.4676,52.5093,30470.0
2018-05-02 13:00:00,62.89,62.93,62.86,62.87,39675.0,52.5093,52.5427,52.4843,52.4926,39675.0
2018-05-02 13:10:00,62.87,62.91,62.84,62.86,68904.0,52.4926,52.526,52.4676,52.4843,68904.0
2018-05-02 13:20:00,62.86,62.93,62.83,62.9,23926.0,52.4843,52.5427,52.4592,52.5177,23926.0
2018-05-02 13:30:00,62.91,62.97,62.91,62.94,41403.0,52.526,52.5761,52.526,52.551,41403.0
2018-05-02 13:40:00,62.94,63.02,62.93,63.0,25157.0,52.551,52.6178,52.5427,52.6011,25157.0
2018-05-02 13:50:00,62.99,63.12,62.99,63.11,34619.0,52.5928,52.7013,52.5928,52.693,34619.0
2018-05-02 14:00:00,63.14,63.24,63.1,63.24,50638.0,52.718,52.8015,52.6846,52.8015,50638.0
2018-05-02 14:10:00,63.23,63.24,63.03,63.03,52583.0,52.7932,52.8015,52.6262,52.6262,52583.0
2018-05-02 14:20:00,63.05,63.15,63.04,63.14,52778.0,52.6429,52.7264,52.6345,52.718,52778.0
2018-05-02 14:30:00,63.14,63.16,62.97,62.98,71237.0,52.718,52.7347,52.5761,52.5844,71237.0
2018-05-02 14:40:00,62.98,63.02,62.91,63.0,43393.0,52.5844,52.6178,52.526,52.6011,43393.0
2018-05-02 14:50:00,63.01,63.07,62.98,63.03,65273.0,52.6095,52.6596,52.5844,52.6262,65273.0
2018-05-02 15:00:00,63.03,63.18,62.99,63.18,76180.0,52.6262,52.7514,52.5928,52.7514,76180.0
2018-05-02 15:10:00,63.18,63.24,63.16,63.18,101321.0,52.7514,52.8015,52.7347,52.7514,101321.0
2018-05-02 15:20:00,63.18,63.19,63.06,63.09,119753.0,52.7514,52.7598,52.6512,52.6763,119753.0
2018-05-02 15:30:00,63.1,63.1,62.96,63.0,170785.0,52.6846,52.6846,52.5677,52.6011,170785.0
2018-05-02 15:40:00,63.0,63.0,62.78,62.8,238025.0,52.6011,52.6011,52.4175,52.4342,238025.0
2018-05-02 15:50:00,62.8,62.83,62.78,62.82,372802.0,52.4342,52.4592,52.4175,52.4509,372802.0
2018-05-03 09:30:00,62.68,62.73,62.37,62.55,81376.0,52.334,52.3757,52.0751,52.2254,81376.0
2018-05-03 09:40:00,62.58,62.58,62.15,62.17,116194.0,52.2505,52.2505,51.8914,51.9081,116194.0
2018-05-03 09:50:00,62.17,62.35,62.05,62.27,108112.0,51.9081,52.0584,51.808,51.9916,108112.0
2018-05-03 10:00:00,62.24,62.29,62.16,62.2,67518.0,51.9666,52.0083,51.8998,51.9332,67518.0
2018-05-03 10:10:00,62.2,62.23,62.01,62.06,84070.0,51.9332,51.9582,51.7746,51.8163,84070.0
2018-05-03 10:20:00,62.05,62.13,61.97,62.06,101251.0,51.808,51.8747,51.7412,51.8163,101251.0
2018-05-03 10:30:00,62.05,62.12,62.01,62.03,154137.0,51.808,51.8664,51.7746,51.7913,154137.0
2018-05-03 10:40:00,62.03,62.03,61.75,61.89,86817.0,51.7913,51.7913,51.5575,51.6744,86817.0
2018-05-03 10:50:00,61.89,61.94,61.74,61.86,119118.0,51.6744,51.7161,51.5491,51.6493,119118.0
2018-05-03 11:00:00,61.85,62.03,61.85,62.01,95074.0,51.641,51.7913,51.641,51.7746,95074.0
2018-05-03 11:10:00,61.99,62.07,61.92,61.92,84559.0,51.7579,51.8247,51.6994,51.6994,84559.0
2018-05-03 11:20:00,61.93,61.94,61.72,61.8,87758.0,51.7078,51.7161,51.5324,51.5992,87758.0
2018-05-03 11:30:00,61.8,61.86,61.73,61.8,100347.0,51.5992,51.6493,51.5408,51.5992,100347.0
2018-05-03 11:40:00,61.8,62.07,61.79,61.99,74592.0,51.5992,51.8247,51.5909,51.7579,74592.0
2018-05-03 11:50:00,61.99,62.08,61.98,62.05,73084.0,51.7579,51.833,51.7495,51.808,73084.0
2018-05-03 12:00:00,62.06,62.18,62.05,62.13,49357.0,51.8163,51.9165,51.808,51.8747,49357.0
2018-05-03 12:10:00,62.14,62.14,62.05,62.08,42001.0,51.8831,51.8831,51.808,51.833,42001.0
2018-05-03 12:20:00,62.07,62.08,61.98,62.0,36824.0,51.8247,51.833,51.7495,51.7662,36824.0
2018-05-03 12:30:00,62.0,62.29,61.99,62.25,47977.0,51.7662,52.0083,51.7579,51.9749,47977.0
2018-05-03 12:40:00,62.26,62.39,62.24,62.36,42280.0,51.9833,52.0918,51.9666,52.0668,42280.0
2018-05-03 12:50:00,62.36,62.52,62.32,62.51,47406.0,52.0668,52.2004,52.0334,52.192,47406.0
2018-05-03 13:00:00,62.51,62.51,62.34,62.4,78190.0,52.192,52.192,52.0501,52.1002,78190.0
2018-05-03 13:10:00,62.4,62.53,62.39,62.42,65366.0,52.1002,52.2087,52.0918,52.1169,65366.0
2018-05-03 13:20:00,62.43,62.45,62.28,62.32,28335.0,52.1252,52.1419,52.0,52.0334,28335.0
2018-05-03 13:30:00,62.32,62.65,62.32,62.63,84605.0,52.0334,52.3089,52.0334,52.2922,84605.0
2018-05-03 13:40:00,62.63,62.64,62.4,62.49,56807.0,52.2922,52.3006,52.1002,52.1753,56807.0
2018-05-03 13:50:00,62.49,62.52,62.43,62.45,46073.0,52.1753,52.2004,52.1252,52.1419,46073.0
2018-05-03 14:00:00,62.44,62.44,62.24,62.37,80593.0,52.1336,52.1336,51.9666,52.0751,80593.0
2018-05-03 14:10:00,62.36,62.37,62.21,62.22,28992.0,52.0668,52.0751,51.9415,51.9499,28992.0
2018-05-03 14:20:00,62.22,62.3,62.19,62.3,45145.0,51.9499,52.0167,51.9248,52.0167,45145.0
2018-05-03 14:30:00,62.31,62.37,62.27,62.33,48424.0,52.025,52.0751,51.9916,52.0417,48424.0
2018-05-03 14:40:00,62.33,62.35,62.16,62.16,52375.0,52.0417,52.0584,51.8998,51.8998,52375.0
2018-05-03 14:50:00,62.16,62.18,62.09,62.13,90921.0,51.8998,51.9165,51.8414,51.8747,90921.0
2018-05-03 15:00:00,62.12,62.26,62.11,62.17,86216.0,51.8664,51.9833,51.8581,51.9081,86216.0
2018-05-03 15:10:00,62.16,62.28,62.14,62.18,86490.0,51.8998,52.0,51.8831,51.9165,86490.0
2018-05-03 15:20:00,62.19,62.25,62.16,62.21,89753.0,51.9248,51.9749,51.8998,51.9415,89753.0
2018-05-03 15:30:00,62.21,62.25,62.14,62.14,119576.0,51.9415,51.9749,51.8831,51.8831,119576.0
2018-05-03 15:40:00,62.15,62.2,62.09,62.1,198749.0,51.8914,51.9332,51.8414,51.8497,198749.0
2018-05-03 15:50:00,62.1,62.19,62.07,62.18,514004.0,51.8497,51.9248,51.8247,51.9165,514004.0
2018-05-04 09:30:00,61.95,62.27,61.86,62.1,185172.0,51.7245,51.9916,51.6493,51.8497,185172.0
2018-05-04 09:40:00,62.11,62.12,61.94,62.06,258452.0,51.8581,51.8664,51.7161,51.8163,258452.0
2018-05-04 09:50:00,62.07,62.08,61.9,61.93,1585612.0,51.8247,51.833,51.6827,51.7078,1585612.0
2018-05-04 10:00:00,61.93,62.01,61.77,61.99,332331.0,51.7078,51.7746,51.5742,51.7579,332331.0
2018-05-04 10:10:00,61.99,62.1,61.9,62.05,1562664.0,51.7579,51.8497,51.6827,51.808,1562664.0
2018-05-04 10:20:00,62.04,62.08,61.97,62.05,327457.0,51.7996,51.833,51.7412,51.808,327457.0
2018-05-04 10:30:00,62.05,62.17,62.03,62.17,101349.0,51.808,51.9081,51.7913,51.9081,101349.0
2018-05-04 10:40:00,62.16,62.28,62.16,62.23,94843.0,51.8998,52.0,51.8998,51.9582,94843.0
2018-05-04 10:50:00,62.23,62.35,62.17,62.17,101568.0,51.9582,52.0584,51.9081,51.9081,101568.0
2018-05-04 11:00:00,62.17,62.19,62.1,62.17,110057.0,51.9081,51.9248,51.8497,51.9081,110057.0
2018-05-04 11:10:00,62.16,62.21,62.13,62.15,94973.0,51.8998,51.9415,51.8747,51.8914,94973.0
2018-05-04 11:20:00,62.14,62.32,62.14,62.32,108443.0,51.8831,52.0334,51.8831,52.0334,108443.0
2018-05-04 11:30:00,62.32,62.32,62.22,62.25,123483.0,52.0334,52.0334,51.9499,51.9749,123483.0
2018-05-04 11:40:00,62.23,62.26,62.15,62.16,148161.0,51.9582,51.9833,51.8914,51.8998,148161.0
2018-05-04 11:50:00,62.16,62.19,62.05,62.05,94759.0,51.8998,51.9248,51.808,51.808,94759.0
2018-05-04 12:00:00,62.06,62.09,62.05,62.07,82319.0,51.8163,51.8414,51.808,51.8247,82319.0
2018-05-04 12:10:00,62.07,62.21,62.06,62.21,89713.0,51.8247,51.9415,51.8163,51.9415,89713.0
2018-05-04 12:20:00,62.2,62.26,62.18,62.24,64647.0,51.9332,51.9833,51.9165,51.9666,64647.0
2018-05-04 12:30:00,62.25,62.33,62.24,62.33,62198.0,51.9749,52.0417,51.9666,52.0417,62198.0
2018-05-04 12:40:00,62.33,62.36,62.25,62.26,139797.0,52.0417,52.0668,51.9749,51.9833,139797.0
2018-05-04 12:50:00,62.26,62.31,62.22,62.3,48545.0,51.9833,52.025,51.9499,52.0167,48545.0
2018-05-04 13:00:00,62.31,62.37,62.28,62.29,85842.0,52.025,52.0751,52.0,52.0083,85842.0
2018-05-04 13:10:00,62.3,62.47,62.27,62.4,62165.0,52.0167,52.1586,51.9916,52.1002,62165.0
2018-05-04 13:20:00,62.4,62.57,62.39,62.55,46044.0,52.1002,52.2421,52.0918,52.2254,46044.0
2018-05-04 13:30:00,62.55,62.8,62.55,62.78,74562.0,52.2254,52.4342,52.2254,52.4175,74562.0
2018-05-04 13:40:00,62.78,62.8,62.66,62.79,59181.0,52.4175,52.4342,52.3173,52.4258,59181.0
2018-05-04 13:50:00,62.8,62.83,62.65,62.67,65122.0,52.4342,52.4592,52.3089,52.3256,65122.0
2018-05-04 14:00:00,62.66,62.72,62.65,62.67,72917.0,52.3173,52.3674,52.3089,52.3256,72917.0
2018-05-04 14:10:00,62.67,62.67,62.53,62.57,112207.0,52.3256,52.3256,52.2087,52.2421,112207.0
2018-05-04 14:20:00,62.58,62.7,62.57,62.68,91377.0,52.2505,52.3507,52.2421,52.334,91377.0
2018-05-04 14:30:00,62.68,62.79,62.68,62.74,65928.0,52.334,52.4258,52.334,52.3841,65928.0
2018-05-04 14:40:00,62.74,62.8,62.74,62.77,54416.0,52.3841,52.4342,52.3841,52.4091,54416.0
2018-05-04 14:50:00,62.77,62.78,62.69,62.73,60689.0,52.4091,52.4175,52.3423,52.3757,60689.0
2018-05-04 15:00:00,62.73,62.76,62.71,62.75,106024.0,52.3757,52.4008,52.359,52.3924,106024.0
2018-05-04 15:10:00,62.75,62.79,62.66,62.77,93148.0,52.3924,52.4258,52.3173,52.4091,93148.0
2018-05-04 15:20:00,62.77,62.78,62.67,62.69,128264.0,52.4091,52.4175,52.3256,52.3423,128264.0
2018-05-04 15:30:00,62.7,62.7,62.49,62.52,182038.0,52.3507,52.3507,52.1753,52.2004,182038.0
2018-05-04 15:40:00,62.53,62.56,62.47,62.47,169605.0,52.2087,52.2338,52.1586,52.1586,169605.0
2018-05-04 15:50:00,62.47,62.5,62.19,62.29,516954.0,52.1586,52.1837,51.9248,52.0083,516954.0
2018-05-07 09:30:00,62.63,62.9,61.35,62.43,214442.0,52.2922,52.5177,51.2235,52.1252,214442.0
2018-05-07 09:40:00,62.55,63.49,62.36,63.37,116345.0,52.2254,53.0103,52.0668,52.9101,116345.0
2018-05-07 09:50:00,63.41,63.64,63.24,63.53,271292.0,52.9435,53.1355,52.8015,53.0437,271292.0
2018-05-07 10:00:00,63.52,63.74,63.26,63.3,115990.0,53.0353,53.219,52.8182,52.8516,115990.0
2018-05-07 10:10:00,63.3,63.32,62.99,63.09,108080.0,52.8516,52.8683,52.5928,52.6763,108080.0
2018-05-07 10:20:00,63.1,63.26,63.01,63.14,58473.0,52.6846,52.8182,52.6095,52.718,58473.0
2018-05-07 10:30:00,63.18,63.3,63.15,63.2,51013.0,52.7514,52.8516,52.7264,52.7681,51013.0
2018-05-07 10:40:00,63.2,63.82,63.2,63.8,107453.0,52.7681,53.2858,52.7681,53.2691,107453.0
2018-05-07 10:50:00,63.81,64.64,63.71,64.48,270580.0,53.2774,53.9704,53.194,53.8369,270580.0
2018-05-07 11:00:00,64.42,64.49,64.04,64.47,187607.0,53.7868,53.8452,53.4695,53.8285,187607.0
2018-05-07 11:10:00,64.41,64.5,64.26,64.42,110931.0,53.7784,53.8536,53.6532,53.7868,110931.0
2018-05-07 11:20:00,64.4,64.77,64.38,64.6,82369.0,53.7701,54.079,53.7534,53.937,82369.0
2018-05-07 11:30:00,64.6,64.62,64.38,64.4,52944.0,53.937,53.9537,53.7534,53.7701,52944.0
2018-05-07 11:40:00,64.4,64.48,64.37,64.37,67256.0,53.7701,53.8369,53.745,53.745,67256.0
2018-05-07 11:50:00,64.38,64.44,64.2,64.21,81888.0,53.7534,53.8035,53.6031,53.6114,81888.0
2018-05-07 12:00:00,64.19,64.36,64.19,64.34,54022.0,53.5947,53.7367,53.5947,53.72,54022.0
2018-05-07 12:10:00,64.35,64.43,64.3,64.41,46482.0,53.7283,53.7951,53.6866,53.7784,46482.0
2018-05-07 12:20:00,64.41,64.5,64.36,64.49,56282.0,53.7784,53.8536,53.7367,53.8452,56282.0
2018-05-07 12:30:00,64.47,64.48,64.34,64.37,100710.0,53.8285,53.8369,53.72,53.745,100710.0
2018-05-07 12:40:00,64.37,64.49,64.2,64.21,72974.0,53.745,53.8452,53.6031,53.6114,72974.0
2018-05-07 12:50:00,64.22,64.37,64.15,64.19,76403.0,53.6198,53.745,53.5613,53.5947,76403.0
2018-05-07 13:00:00,64.21,64.23,64.02,64.1,43766.0,53.6114,53.6281,53.4528,53.5196,43766.0
2018-05-07 13:10:00,64.11,64.14,63.84,63.85,63023.0,53.5279,53.553,53.3025,53.3108,63023.0
2018-05-07 13:20:00,63.85,63.98,63.82,63.92,49371.0,53.3108,53.4194,53.2858,53.3693,49371.0
2018-05-07 13:30:00,63.93,64.0,63.92,63.97,71624.0,53.3776,53.4361,53.3693,53.411,71624.0
2018-05-07 13:40:00,63.98,64.06,63.92,63.95,53680.0,53.4194,53.4862,53.3693,53.3943,53680.0
2018-05-07 13:50:00,63.94,63.98,63.79,63.8,63981.0,53.386,53.4194,53.2607,53.2691,63981.0
2018-05-07 14:00:00,63.79,63.79,63.46,63.51,84663.0,53.2607,53.2607,52.9852,53.027,84663.0
2018-05-07 14:10:00,63.52,63.52,63.42,63.51,99696.0,53.0353,53.0353,52.9518,53.027,99696.0
2018-05-07 14:20:00,63.51,63.52,63.47,63.49,47285.0,53.027,53.0353,52.9936,53.0103,47285.0
2018-05-07 14:30:00,63.49,63.76,63.46,63.66,141672.0,53.0103,53.2357,52.9852,53.1522,141672.0
2018-05-07 14:40:00,63.66,63.74,63.64,63.73,109886.0,53.1522,53.219,53.1355,53.2107,109886.0
2018-05-07 14:50:00,63.72,63.79,63.6,63.62,91458.0,53.2023,53.2607,53.1021,53.1188,91458.0
2018-05-07 15:00:00,63.62,63.67,63.59,63.59,74841.0,53.1188,53.1606,53.0938,53.0938,74841.0
2018-05-07 15:10:00,63.59,63.71,63.51,63.59,194361.0,53.0938,53.194,53.027,53.0938,194361.0
2018-05-07 15:20:00,63.6,63.63,63.38,63.41,104704.0,53.1021,53.1272,52.9184,52.9435,104704.0
2018-05-07 15:30:00,63.41,63.58,63.4,63.48,129613.0,52.9435,53.0854,52.9351,53.0019,129613.0
2018-05-07 15:40:00,63.48,63.57,63.47,63.52,195536.0,53.0019,53.0771,52.9936,53.0353,195536.0
2018-05-07 15:50:00,63.51,63.54,63.45,63.49,382119.0,53.027,53.052,52.9769,53.0103,382119.0
2018-05-08 09:30:00,63.13,63.45,62.79,63.02,157082.0,52.7097,52.9769,52.4258,52.6178,157082.0
2018-05-08 09:40:00,63.02,63.02,62.6,62.68,128085.0,52.6178,52.6178,52.2672,52.334,128085.0
2018-05-08 09:50:00,62.67,62.81,62.49,62.65,100940.0,52.3256,52.4425,52.1753,52.3089,100940.0
2018-05-08 10:00:00,62.65,62.65,62.41,62.47,157616.0,52.3089,52.3089,52.1085,52.1586,157616.0
2018-05-08 10:10:00,62.48,62.72,62.4,62.7,185759.0,52.167,52.3674,52.1002,52.3507,185759.0
2018-05-08 10:20:00,62.7,62.7,62.52,62.64,84698.0,52.3507,52.3507,52.2004,52.3006,84698.0
2018-05-08 10:30:00,62.64,62.8,62.56,62.75,155496.0,52.3006,52.4342,52.2338,52.3924,155496.0
2018-05-08 10:40:00,62.75,62.77,62.61,62.61,125862.0,52.3924,52.4091,52.2755,52.2755,125862.0
2018-05-08 10:50:00,62.62,62.72,62.58,62.69,157199.0,52.2839,52.3674,52.2505,52.3423,157199.0
2018-05-08 11:00:00,62.69,62.7,62.64,62.69,135064.0,52.3423,52.3507,52.3006,52.3423,135064.0
2018-05-08 11:10:00,62.7,62.72,62.64,62.68,81748.0,52.3507,52.3674,52.3006,52.334,81748.0
2018-05-08 11:20:00,62.68,62.78,62.64,62.75,113556.0,52.334,52.4175,52.3006,52.3924,113556.0
2018-05-08 11:30:00,62.76,62.78,62.63,62.65,73997.0,52.4008,52.4175,52.2922,52.3089,73997.0
2018-05-08 11:40:00,62.65,62.7,62.64,62.65,46927.0,52.3089,52.3507,52.3006,52.3089,46927.0
2018-05-08 11:50:00,62.65,62.68,62.63,62.65,63665.0,52.3089,52.334,52.2922,52.3089,63665.0
2018-05-08 12:00:00,62.65,62.79,62.65,62.79,53540.0,52.3089,52.4258,52.3089,52.4258,53540.0
2018-05-08 12:10:00,62.78,62.8,62.64,62.65,48626.0,52.4175,52.4342,52.3006,52.3089,48626.0
2018-05-08 12:20:00,62.65,62.67,62.63,62.65,48882.0,52.3089,52.3256,52.2922,52.3089,48882.0
2018-05-08 12:30:00,62.66,62.76,62.65,62.75,43279.0,52.3173,52.4008,52.3089,52.3924,43279.0
2018-05-08 12:40:00,62.75,62.93,62.74,62.82,62418.0,52.3924,52.5427,52.3841,52.4509,62418.0
2018-05-08 12:50:00,62.83,62.83,62.69,62.7,41643.0,52.4592,52.4592,52.3423,52.3507,41643.0
2018-05-08 13:00:00,62.7,62.73,62.66,62.66,59090.0,52.3507,52.3757,52.3173,52.3173,59090.0
2018-05-08 13:10:00,62.66,62.71,62.65,62.69,30733.0,52.3173,52.359,52.3089,52.3423,30733.0
2018-05-08 13:20:00,62.69,62.76,62.68,62.75,37565.0,52.3423,52.4008,52.334,52.3924,37565.0
2018-05-08 13:30:00,62.75,62.77,62.72,62.74,47870.0,52.3924,52.4091,52.3674,52.3841,47870.0
2018-05-08 13:40:00,62.75,62.8,62.71,62.78,65301.0,52.3924,52.4342,52.359,52.4175,65301.0
2018-05-08 13:50:00,62.79,62.85,62.78,62.81,46347.0,52.4258,52.4759,52.4175,52.4425,46347.0
2018-05-08 14:00:00,62.81,62.81,62.75,62.77,80644.0,52.4425,52.4425,52.3924,52.4091,80644.0
2018-05-08 14:10:00,62.77,62.77,62.64,62.68,106358.0,52.4091,52.4091,52.3006,52.334,106358.0
2018-05-08 14:20:00,62.67,62.75,62.56,62.56,153513.0,52.3256,52.3924,52.2338,52.2338,153513.0
2018-05-08 14:30:00,62.55,62.62,62.46,62.46,89487.0,52.2254,52.2839,52.1503,52.1503,89487.0
2018-05-08 14:40:00,62.45,62.52,62.36,62.51,131633.0,52.1419,52.2004,52.0668,52.192,131633.0
2018-05-08 14:50:00,62.52,62.62,62.51,62.6,122011.0,52.2004,52.2839,52.192,52.2672,122011.0
2018-05-08 15:00:00,62.59,62.74,62.55,62.67,112758.0,52.2588,52.3841,52.2254,52.3256,112758.0
2018-05-08 15:10:00,62.66,62.73,62.64,62.66,147367.0,52.3173,52.3757,52.3006,52.3173,147367.0
2018-05-08 15:20:00,62.66,62.68,62.64,62.65,115148.0,52.3173,52.334,52.3006,52.3089,115148.0
2018-05-08 15:30:00,62.65,62.78,62.65,62.74,95435.0,52.3089,52.4175,52.3089,52.3841,95435.0
2018-05-08 15:40:00,62.73,62.74,62.65,62.66,117255.0,52.3757,52.3841,52.3089,52.3173,117255.0
2018-05-08 15:50:00,62.67,62.78,62.66,62.75,268928.0,52.3256,52.4175,52.3173,52.3924,268928.0
2018-05-09 09:30:00,62.79,63.16,62.72,62.93,71166.0,52.4258,52.7347,52.3674,52.5427,71166.0
2018-05-09 09:40:00,62.94,63.09,62.87,63.02,31948.0,52.551,52.6763,52.4926,52.6178,31948.0
2018-05-09 09:50:00,63.04,63.04,62.71,62.82,43716.0,52.6345,52.6345,52.359,52.4509,43716.0
2018-05-09 10:00:00,62.83,62.98,62.78,62.97,52792.0,52.4592,52.5844,52.4175,52.5761,52792.0
2018-05-09 10:10:00,62.97,62.98,62.78,62.87,68530.0,52.5761,52.5844,52.4175,52.4926,68530.0
2018-05-09 10:20:00,62.86,62.88,62.77,62.85,61038.0,52.4843,52.501,52.4091,52.4759,61038.0
2018-05-09 10:30:00,62.85,62.9,62.74,62.87,74898.0,52.4759,52.5177,52.3841,52.4926,74898.0
2018-05-09 10:40:00,62.86,62.98,62.85,62.94,94928.0,52.4843,52.5844,52.4759,52.551,94928.0
2018-05-09 10:50:00,62.94,62.94,62.84,62.84,44268.0,52.551,52.551,52.4676,52.4676,44268.0
2018-05-09 11:00:00,62.84,63.0,62.84,63.0,36477.0,52.4676,52.6011,52.4676,52.6011,36477.0
2018-05-09 11:10:00,63.02,63.27,63.01,63.27,55376.0,52.6178,52.8266,52.6095,52.8266,55376.0
2018-05-09 11:20:00,63.27,63.43,63.27,63.33,96370.0,52.8266,52.9602,52.8266,52.8767,96370.0
2018-05-09 11:30:00,63.34,63.37,63.25,63.27,48990.0,52.885,52.9101,52.8099,52.8266,48990.0
2018-05-09 11:40:00,63.26,63.34,63.25,63.3,79383.0,52.8182,52.885,52.8099,52.8516,79383.0
2018-05-09 11:50:00,63.29,63.29,63.22,63.29,24055.0,52.8433,52.8433,52.7848,52.8433,24055.0
2018-05-09 12:00:00,63.29,63.35,63.25,63.25,41944.0,52.8433,52.8934,52.8099,52.8099,41944.0
2018-05-09 12:10:00,63.25,63.26,63.2,63.2,26527.0,52.8099,52.8182,52.7681,52.7681,26527.0
2018-05-09 12:20:00,63.21,63.27,63.2,63.24,61145.0,52.7765,52.8266,52.7681,52.8015,61145.0
2018-05-09 12:30:00,63.22,63.27,63.19,63.22,38466.0,52.7848,52.8266,52.7598,52.7848,38466.0
2018-05-09 12:40:00,63.2,63.3,63.19,63.3,52750.0,52.7681,52.8516,52.7598,52.8516,52750.0
2018-05-09 12:50:00,63.3,63.32,63.27,63.31,38189.0,52.8516,52.8683,52.8266,52.86,38189.0
2018-05-09 13:00:00,63.32,63.43,63.3,63.32,84358.0,52.8683,52.9602,52.8516,52.8683,84358.0
2018-05-09 13:10:00,63.31,63.32,63.23,63.29,57302.0,52.86,52.8683,52.7932,52.8433,57302.0
2018-05-09 13:20:00,63.28,63.39,63.28,63.31,51094.0,52.8349,52.9268,52.8349,52.86,51094.0
2018-05-09 13:30:00,63.3,63.36,63.29,63.36,49590.0,52.8516,52.9017,52.8433,52.9017,49590.0
2018-05-09 13:40:00,63.35,63.42,63.35,63.41,23679.0,52.8934,52.9518,52.8934,52.9435,23679.0
2018-05-09 13:50:00,63.41,63.42,63.34,63.4,86589.0,52.9435,52.9518,52.885,52.9351,86589.0
2018-05-09 14:00:00,63.39,63.46,63.37,63.46,105045.0,52.9268,52.9852,52.9101,52.9852,105045.0
2018-05-09 14:10:00,63.46,63.54,63.44,63.53,55274.0,52.9852,53.052,52.9685,53.0437,55274.0
2018-05-09 14:20:00,63.52,63.53,63.37,63.44,78907.0,53.0353,53.0437,52.9101,52.9685,78907.0
2018-05-09 14:30:00,63.44,63.45,63.2,63.41,136119.0,52.9685,52.9769,52.7681,52.9435,136119.0
2018-05-09 14:40:00,63.42,63.44,63.4,63.41,39301.0,52.9518,52.9685,52.9351,52.9435,39301.0
2018-05-09 14:50:00,63.42,63.43,63.35,63.42,51667.0,52.9518,52.9602,52.8934,52.9518,51667.0
2018-05-09 15:00:00,63.42,63.53,63.42,63.52,58545.0,52.9518,53.0437,52.9518,53.0353,58545.0
2018-05-09 15:10:00,63.53,63.61,63.52,63.54,74117.0,53.0437,53.1105,53.0353,53.052,74117.0
2018-05-09 15:20:00,63.54,63.57,63.49,63.52,76713.0,53.052,53.0771,53.0103,53.0353,76713.0
2018-05-09 15:30:00,63.53,63.56,63.44,63.48,97322.0,53.0437,53.0687,52.9685,53.0019,97322.0
2018-05-09 15:40:00,63.48,63.49,63.42,63.48,105709.0,53.0019,53.0103,52.9518,53.0019,105709.0
2018-05-09 15:50:00,63.49,63.5,63.4,63.49,295494.0,53.0103,53.0186,52.9351,53.0103,295494.0
2018-05-10 09:30:00,63.8,63.87,63.55,63.55,48068.0,53.2691,53.3275,53.0604,53.0604,48068.0
2018-05-10 09:40:00,63.6,63.6,63.35,63.39,30629.0,53.1021,53.1021,52.8934,52.9268,30629.0
2018-05-10 09:50:00,63.35,63.53,63.3,63.49,17574.0,52.8934,53.0437,52.8516,53.0103,17574.0
2018-05-10 10:00:00,63.5,63.57,63.45,63.51,20368.0,53.0186,53.0771,52.9769,53.027,20368.0
2018-05-10 10:10:00,63.52,63.57,63.29,63.33,31105.0,53.0353,53.0771,52.8433,52.8767,31105.0
2018-05-10 10:20:00,63.32,63.52,63.32,63.5,18447.0,52.8683,53.0353,52.8683,53.0186,18447.0
2018-05-10 10:30:00,63.49,63.58,63.48,63.52,31084.0,53.0103,53.0854,53.0019,53.0353,31084.0
2018-05-10 10:40:00,63.52,63.57,63.4,63.4,29810.0,53.0353,53.0771,52.9351,52.9351,29810.0
2018-05-10 10:50:00,63.41,63.45,63.35,63.39,18214.0,52.9435,52.9769,52.8934,52.9268,18214.0
2018-05-10 11:00:00,63.39,63.5,63.38,63.45,19767.0,52.9268,53.0186,52.9184,52.9769,19767.0
2018-05-10 11:10:00,63.46,63.52,63.41,63.5,30829.0,52.9852,53.0353,52.9435,53.0186,30829.0
2018-05-10 11:20:00,63.5,63.57,63.49,63.5,21024.0,53.0186,53.0771,53.0103,53.0186,21024.0
2018-05-10 11:30:00,63.49,63.55,63.42,63.5,22513.0,53.0103,53.0604,52.9518,53.0186,22513.0
2018-05-10 11:40:00,63.49,63.52,63.43,63.5,21178.0,53.0103,53.0353,52.9602,53.0186,21178.0
2018-05-10 11:50:00,63.5,63.52,63.46,63.47,13871.0,53.0186,53.0353,52.9852,52.9936,13871.0
2018-05-10 12:00:00,63.48,63.5,63.39,63.45,21430.0,53.0019,53.0186,52.9268,52.9769,21430.0
2018-05-10 12:10:00,63.45,63.49,63.31,63.33,24838.0,52.9769,53.0103,52.86,52.8767,24838.0
2018-05-10 12:20:00,63.32,63.33,63.28,63.33,29522.0,52.8683,52.8767,52.8349,52.8767,29522.0
2018-05-10 12:30:00,63.32,63.34,63.27,63.32,31137.0,52.8683,52.885,52.8266,52.8683,31137.0
2018-05-10 12:40:00,63.31,63.32,63.21,63.23,25083.0,52.86,52.8683,52.7765,52.7932,25083.0
2018-05-10 12:50:00,63.23,63.31,63.2,63.23,18062.0,52.7932,52.86,52.7681,52.7932,18062.0
2018-05-10 13:00:00,63.21,63.28,63.21,63.27,16672.0,52.7765,52.8349,52.7765,52.8266,16672.0
2018-05-10 13:10:00,63.27,63.29,63.2,63.2,12711.0,52.8266,52.8433,52.7681,52.7681,12711.0
2018-05-10 13:20:00,63.2,63.2,63.14,63.14,30644.0,52.7681,52.7681,52.718,52.718,30644.0
2018-05-10 13:30:00,63.14,63.14,62.99,63.02,38820.0,52.718,52.718,52.5928,52.6178,38820.0
2018-05-10 13:40:00,63.01,63.05,62.98,63.0,26227.0,52.6095,52.6429,52.5844,52.6011,26227.0
2018-05-10 13:50:00,63.01,63.02,62.97,63.02,27317.0,52.6095,52.6178,52.5761,52.6178,27317.0
2018-05-10 14:00:00,63.0,63.07,62.94,63.06,30266.0,52.6011,52.6596,52.551,52.6512,30266.0
2018-05-10 14:10:00,63.07,63.13,63.05,63.06,26330.0,52.6596,52.7097,52.6429,52.6512,26330.0
2018-05-10 14:20:00,63.06,63.06,62.97,62.98,24660.0,52.6512,52.6512,52.5761,52.5844,24660.0
2018-05-10 14:30:00,62.99,63.01,62.86,62.88,29133.0,52.5928,52.6095,52.4843,52.501,29133.0
2018-05-10 14:40:00,62.88,62.99,62.85,62.99,18733.0,52.501,52.5928,52.4759,52.5928,18733.0
2018-05-10 14:50:00,62.99,63.04,62.92,62.96,24370.0,52.5928,52.6345,52.5344,52.5677,24370.0
2018-05-10 15:00:00,62.96,63.03,62.75,62.9,294738.0,52.5677,52.6262,52.3924,52.5177,294738.0
2018-05-10 15:10:00,62.89,62.9,62.75,62.76,33358.0,52.5093,52.5177,52.3924,52.4008,33358.0
2018-05-10 15:20:00,62.76,62.77,62.65,62.68,91150.0,52.4008,52.4091,52.3089,52.334,91150.0
2018-05-10 15:30:00,62.68,62.73,62.65,62.67,46100.0,52.334,52.3757,52.3089,52.3256,46100.0
2018-05-10 15:40:00,62.67,62.78,62.65,62.77,96623.0,52.3256,52.4175,52.3089,52.4091,96623.0
2018-05-10 15:50:00,62.77,62.83,62.74,62.74,192127.0,52.4091,52.4592,52.3841,52.3841,192127.0
2018-05-11 09:30:00,62.72,63.03,62.57,63.0,38045.0,52.3674,52.6262,52.2421,52.6011,38045.0
2018-05-11 09:40:00,63.0,63.16,62.91,63.04,14617.0,52.6011,52.7347,52.526,52.6345,14617.0
2018-05-11 09:50:00,63.04,63.14,63.02,63.14,28270.0,52.6345,52.718,52.6178,52.718,28270.0
2018-05-11 10:00:00,63.14,63.18,62.98,63.02,16056.0,52.718,52.7514,52.5844,52.6178,16056.0
2018-05-11 10:10:00,63.01,63.05,62.9,62.94,23513.0,52.6095,52.6429,52.5177,52.551,23513.0
2018-05-11 10:20:00,62.93,63.11,62.93,63.07,26512.0,52.5427,52.693,52.5427,52.6596,26512.0
2018-05-11 10:30:00,63.08,63.17,63.03,63.14,30143.0,52.6679,52.7431,52.6262,52.718,30143.0
2018-05-11 10:40:00,63.15,63.18,63.0,63.01,93069.0,52.7264,52.7514,52.6011,52.6095,93069.0
2018-05-11 10:50:00,63.0,63.0,62.85,62.98,39810.0,52.6011,52.6011,52.4759,52.5844,39810.0
2018-05-11 11:00:00,62.98,62.99,62.83,62.83,30412.0,52.5844,52.5928,52.4592,52.4592,30412.0
2018-05-11 11:10:00,62.82,62.86,62.8,62.83,17227.0,52.4509,52.4843,52.4342,52.4592,17227.0
2018-05-11 11:20:00,62.83,62.94,62.82,62.92,20145.0,52.4592,52.551,52.4509,52.5344,20145.0
2018-05-11 11:30:00,62.93,62.97,62.86,62.87,28393.0,52.5427,52.5761,52.4843,52.4926,28393.0
2018-05-11 11:40:00,62.87,62.88,62.78,62.82,28168.0,52.4926,52.501,52.4175,52.4509,28168.0
2018-05-11 11:50:00,62.82,62.88,62.8,62.83,24882.0,52.4509,52.501,52.4342,52.4592,24882.0
2018-05-11 12:00:00,62.84,62.94,62.83,62.91,23260.0,52.4676,52.551,52.4592,52.526,23260.0
2018-05-11 12:10:00,62.91,62.91,62.83,62.86,23461.0,52.526,52.526,52.4592,52.4843,23461.0
2018-05-11 12:20:00,62.85,62.85,62.78,62.83,15918.0,52.4759,52.4759,52.4175,52.4592,15918.0
2018-05-11 12:30:00,62.84,62.88,62.83,62.86,18255.0,52.4676,52.501,52.4592,52.4843,18255.0
2018-05-11 12:40:00,62.87,62.92,62.85,62.91,13858.0,52.4926,52.5344,52.4759,52.526,13858.0
2018-05-11 12:50:00,62.92,62.93,62.88,62.89,20205.0,52.5344,52.5427,52.501,52.5093,20205.0
2018-05-11 13:00:00,62.89,62.91,62.88,62.9,17795.0,52.5093,52.526,52.501,52.5177,17795.0
2018-05-11 13:10:00,62.9,62.9,62.84,62.84,11128.0,52.5177,52.5177,52.4676,52.4676,11128.0
2018-05-11 13:20:00,62.85,62.89,62.85,62.88,33448.0,52.4759,52.5093,52.4759,52.501,33448.0
2018-05-11 13:30:00,62.87,62.88,62.78,62.84,31464.0,52.4926,52.501,52.4175,52.4676,31464.0
2018-05-11 13:40:00,62.84,62.84,62.75,62.77,17024.0,52.4676,52.4676,52.3924,52.4091,17024.0
2018-05-11 13:50:00,62.78,62.83,62.76,62.8,18117.0,52.4175,52.4592,52.4008,52.4342,18117.0
2018-05-11 14:00:00,62.8,62.82,62.79,62.79,22647.0,52.4342,52.4509,52.4258,52.4258,22647.0
2018-05-11 14:10:00,62.79,62.9,62.77,62.88,30732.0,52.4258,52.5177,52.4091,52.501,30732.0
2018-05-11 14:20:00,62.87,62.89,62.85,62.88,25736.0,52.4926,52.5093,52.4759,52.501,25736.0
2018-05-11 14:30:00,62.89,62.95,62.88,62.9,33779.0,52.5093,52.5594,52.501,52.5177,33779.0
2018-05-11 14:40:00,62.9,62.9,62.88,62.89,11531.0,52.5177,52.5177,52.501,52.5093,11531.0
2018-05-11 14:50:00,62.89,62.95,62.88,62.95,31369.0,52.5093,52.5594,52.501,52.5594,31369.0
2018-05-11 15:00:00,62.95,62.95,62.92,62.93,37851.0,52.5594,52.5594,52.5344,52.5427,37851.0
2018-05-11 15:10:00,62.92,62.93,62.87,62.87,19590.0,52.5344,52.5427,52.4926,52.4926,19590.0
2018-05-11 15:20:00,62.87,62.88,62.82,62.85,25984.0,52.4926,52.501,52.4509,52.4759,25984.0
2018-05-11 15:30:00,62.84,62.9,62.84,62.9,51295.0,52.4676,52.5177,52.4676,52.5177,51295.0
2018-05-11 15:40:00,62.9,62.91,62.78,62.79,155414.0,52.5177,52.526,52.4175,52.4258,155414.0
2018-05-11 15:50:00,62.8,62.86,62.79,62.82,261304.0,52.4342,52.4843,52.4258,52.4509,261304.0
2018-05-14 09:30:00,63.03,63.13,62.97,63.03,29996.0,52.6262,52.7097,52.5761,52.6262,29996.0
2018-05-14 09:40:00,63.05,63.11,62.88,62.98,23132.0,52.6429,52.693,52.501,52.5844,23132.0
2018-05-14 09:50:00,62.97,63.03,62.92,62.92,24625.0,52.5761,52.6262,52.5344,52.5344,24625.0
2018-05-14 10:00:00,62.93,62.93,62.77,62.86,19577.0,52.5427,52.5427,52.4091,52.4843,19577.0
2018-05-14 10:10:00,62.87,62.91,62.81,62.83,16582.0,52.4926,52.526,52.4425,52.4592,16582.0
2018-05-14 10:20:00,62.83,62.97,62.79,62.89,25203.0,52.4592,52.5761,52.4258,52.5093,25203.0
2018-05-14 10:30:00,62.9,63.0,62.9,62.97,52866.0,52.5177,52.6011,52.5177,52.5761,52866.0
2018-05-14 10:40:00,62.96,62.97,62.83,62.85,22225.0,52.5677,52.5761,52.4592,52.4759,22225.0
2018-05-14 10:50:00,62.84,62.86,62.81,62.81,17595.0,52.4676,52.4843,52.4425,52.4425,17595.0
2018-05-14 11:00:00,62.8,62.86,62.79,62.84,19466.0,52.4342,52.4843,52.4258,52.4676,19466.0
2018-05-14 11:10:00,62.84,62.89,62.81,62.81,18687.0,52.4676,52.5093,52.4425,52.4425,18687.0
2018-05-14 11:20:00,62.81,62.83,62.69,62.74,22999.0,52.4425,52.4592,52.3423,52.3841,22999.0
2018-05-14 11:30:00,62.73,62.75,62.67,62.67,20226.0,52.3757,52.3924,52.3256,52.3256,20226.0
2018-05-14 11:40:00,62.67,62.78,62.65,62.78,16643.0,52.3256,52.4175,52.3089,52.4175,16643.0
2018-05-14 11:50:00,62.77,62.81,62.73,62.81,21518.0,52.4091,52.4425,52.3757,52.4425,21518.0
2018-05-14 12:00:00,62.81,62.88,62.76,62.83,19390.0,52.4425,52.501,52.4008,52.4592,19390.0
2018-05-14 12:10:00,62.83,62.85,62.78,62.79,24207.0,52.4592,52.4759,52.4175,52.4258,24207.0
2018-05-14 12:20:00,62.78,62.81,62.78,62.81,11781.0,52.4175,52.4425,52.4175,52.4425,11781.0
2018-05-14 12:30:00,62.81,62.82,62.73,62.73,15704.0,52.4425,52.4509,52.3757,52.3757,15704.0
2018-05-14 12:40:00,62.73,62.78,62.73,62.78,20928.0,52.3757,52.4175,52.3757,52.4175,20928.0
2018-05-14 12:50:00,62.76,62.78,62.71,62.73,32478.0,52.4008,52.4175,52.359,52.3757,32478.0
2018-05-14 13:00:00,62.73,62.82,62.72,62.79,23068.0,52.3757,52.4509,52.3674,52.4258,23068.0
2018-05-14 13:10:00,62.8,62.81,62.7,62.71,28416.0,52.4342,52.4425,52.3507,52.359,28416.0
2018-05-14 13:20:00,62.71,62.76,62.7,62.73,29259.0,52.359,52.4008,52.3507,52.3757,29259.0
2018-05-14 13:30:00,62.74,62.79,62.69,62.76,22956.0,52.3841,52.4258,52.3423,52.4008,22956.0
2018-05-14 13:40:00,62.76,62.79,62.75,62.77,12976.0,52.4008,52.4258,52.3924,52.4091,12976.0
2018-05-14 13:50:00,62.77,62.83,62.75,62.82,21121.0,52.4091,52.4592,52.3924,52.4509,21121.0
2018-05-14 14:00:00,62.82,62.86,62.72,62.73,18546.0,52.4509,52.4843,52.3674,52.3757,18546.0
2018-05-14 14:10:00,62.72,62.76,62.7,62.72,23582.0,52.3674,52.4008,52.3507,52.3674,23582.0
2018-05-14 14:20:00,62.72,62.77,62.7,62.71,22583.0,52.3674,52.4091,52.3507,52.359,22583.0
2018-05-14 14:30:00,62.7,62.79,62.7,62.74,26122.0,52.3507,52.4258,52.3507,52.3841,26122.0
2018-05-14 14:40:00,62.74,62.79,62.69,62.75,19545.0,52.3841,52.4258,52.3423,52.3924,19545.0
2018-05-14 14:50:00,62.74,62.85,62.73,62.85,19947.0,52.3841,52.4759,52.3757,52.4759,19947.0
2018-05-14 15:00:00,62.84,62.85,62.8,62.85,34649.0,52.4676,52.4759,52.4342,52.4759,34649.0
2018-05-14 15:10:00,62.86,62.87,62.73,62.73,58040.0,52.4843,52.4926,52.3757,52.3757,58040.0
2018-05-14 15:20:00,62.73,62.8,62.73,62.77,40056.0,52.3757,52.4342,52.3757,52.4091,40056.0
2018-05-14 15:30:00,62.78,62.8,62.76,62.77,41676.0,52.4175,52.4342,52.4008,52.4091,41676.0
2018-05-14 15:40:00,62.77,62.82,62.73,62.78,66976.0,52.4091,52.4509,52.3757,52.4175,66976.0
2018-05-14 15:50:00,62.78,62.91,62.77,62.9,243514.0,52.4175,52.526,52.4091,52.5177,243514.0
2018-05-15 09:30:00,62.65,62.79,62.52,62.66,61511.0,52.3089,52.4258,52.2004,52.3173,61511.0
2018-05-15 09:40:00,62.66,62.81,62.62,62.8,22928.0,52.3173,52.4425,52.2839,52.4342,22928.0
2018-05-15 09:50:00,62.8,62.94,62.79,62.91,25975.0,52.4342,52.551,52.4258,52.526,25975.0
2018-05-15 10:00:00,62.91,63.0,62.89,62.98,124887.0,52.526,52.6011,52.5093,52.5844,124887.0
2018-05-15 10:10:00,63.0,63.07,62.87,62.94,54178.0,52.6011,52.6596,52.4926,52.551,54178.0
2018-05-15 10:20:00,62.94,62.95,62.83,62.83,13886.0,52.551,52.5594,52.4592,52.4592,13886.0
2018-05-15 10:30:00,62.83,62.97,62.83,62.93,50969.0,52.4592,52.5761,52.4592,52.5427,50969.0
2018-05-15 10:40:00,62.93,63.13,62.92,63.13,123094.0,52.5427,52.7097,52.5344,52.7097,123094.0
2018-05-15 10:50:00,63.14,63.21,63.06,63.14,71625.0,52.718,52.7765,52.6512,52.718,71625.0
2018-05-15 11:00:00,63.14,63.15,63.08,63.11,37694.0,52.718,52.7264,52.6679,52.693,37694.0
2018-05-15 11:10:00,63.11,63.11,63.07,63.1,18968.0,52.693,52.693,52.6596,52.6846,18968.0
2018-05-15 11:20:00,63.1,63.17,63.05,63.09,49915.0,52.6846,52.7431,52.6429,52.6763,49915.0
2018-05-15 11:30:00,63.1,63.18,63.09,63.09,33628.0,52.6846,52.7514,52.6763,52.6763,33628.0
2018-05-15 11:40:00,63.11,63.12,63.07,63.1,18348.0,52.693,52.7013,52.6596,52.6846,18348.0
2018-05-15 11:50:00,63.1,63.1,62.93,62.94,31095.0,52.6846,52.6846,52.5427,52.551,31095.0
2018-05-15 12:00:00,62.96,63.0,62.92,62.92,15002.0,52.5677,52.6011,52.5344,52.5344,15002.0
2018-05-15 12:10:00,62.93,62.95,62.91,62.92,17141.0,52.5427,52.5594,52.526,52.5344,17141.0
2018-05-15 12:20:00,62.91,62.92,62.88,62.9,17061.0,52.526,52.5344,52.501,52.5177,17061.0
2018-05-15 12:30:00,62.92,62.98,62.9,62.96,11726.0,52.5344,52.5844,52.5177,52.5677,11726.0
2018-05-15 12:40:00,62.95,63.0,62.94,63.0,22672.0,52.5594,52.6011,52.551,52.6011,22672.0
2018-05-15 12:50:00,62.99,63.05,62.96,63.03,30251.0,52.5928,52.6429,52.5677,52.6262,30251.0
2018-05-15 13:00:00,63.04,63.04,62.99,62.99,69373.0,52.6345,52.6345,52.5928,52.5928,69373.0
2018-05-15 13:10:00,62.98,63.0,62.96,63.0,15141.0,52.5844,52.6011,52.5677,52.6011,15141.0
2018-05-15 13:20:00,63.0,63.0,62.88,62.89,22932.0,52.6011,52.6011,52.501,52.5093,22932.0
2018-05-15 13:30:00,62.89,62.97,62.86,62.97,14676.0,52.5093,52.5761,52.4843,52.5761,14676.0
2018-05-15 13:40:00,62.96,63.05,62.96,63.05,52863.0,52.5677,52.6429,52.5677,52.6429,52863.0
2018-05-15 13:50:00,63.05,63.05,62.97,62.99,39993.0,52.6429,52.6429,52.5761,52.5928,39993.0
2018-05-15 14:00:00,62.98,63.02,62.93,62.93,16035.0,52.5844,52.6178,52.5427,52.5427,16035.0
2018-05-15 14:10:00,62.92,62.94,62.85,62.92,28596.0,52.5344,52.551,52.4759,52.5344,28596.0
2018-05-15 14:20:00,62.92,62.93,62.79,62.86,42122.0,52.5344,52.5427,52.4258,52.4843,42122.0
2018-05-15 14:30:00,62.86,62.94,62.83,62.84,42471.0,52.4843,52.551,52.4592,52.4676,42471.0
2018-05-15 14:40:00,62.85,62.86,62.8,62.81,23314.0,52.4759,52.4843,52.4342,52.4425,23314.0
2018-05-15 14:50:00,62.82,62.87,62.8,62.83,21829.0,52.4509,52.4926,52.4342,52.4592,21829.0
2018-05-15 15:00:00,62.84,62.85,62.77,62.8,34054.0,52.4676,52.4759,52.4091,52.4342,34054.0
2018-05-15 15:10:00,62.8,62.94,62.76,62.91,89169.0,52.4342,52.551,52.4008,52.526,89169.0
2018-05-15 15:20:00,62.91,62.95,62.83,62.85,58380.0,52.526,52.5594,52.4592,52.4759,58380.0
2018-05-15 15:30:00,62.84,62.89,62.82,62.83,76502.0,52.4676,52.5093,52.4509,52.4592,76502.0
2018-05-15 15:40:00,62.83,62.83,62.77,62.8,71780.0,52.4592,52.4592,52.4091,52.4342,71780.0
2018-05-15 15:50:00,62.81,62.98,62.8,62.93,346483.0,52.4425,52.5844,52.4342,52.5427,346483.0
2018-05-16 09:30:00,63.05,63.29,62.97,63.18,30964.0,52.6429,52.8433,52.5761,52.7514,30964.0
2018-05-16 09:40:00,63.16,63.22,63.09,63.17,8286.0,52.7347,52.7848,52.6763,52.7431,8286.0
2018-05-16 09:50:00,63.17,63.23,63.13,63.19,10636.0,52.7431,52.7932,52.7097,52.7598,10636.0
2018-05-16 10:00:00,63.17,63.25,63.16,63.21,18259.0,52.7431,52.8099,52.7347,52.7765,18259.0
2018-05-16 10:10:00,63.21,63.35,63.15,63.29,76366.0,52.7765,52.8934,52.7264,52.8433,76366.0
2018-05-16 10:20:00,63.29,63.34,63.22,63.25,17135.0,52.8433,52.885,52.7848,52.8099,17135.0
2018-05-16 10:30:00,63.24,63.26,63.2,63.2,22483.0,52.8015,52.8182,52.7681,52.7681,22483.0
2018-05-16 10:40:00,63.21,63.22,63.16,63.19,11352.0,52.7765,52.7848,52.7347,52.7598,11352.0
2018-05-16 10:50:00,63.21,63.25,63.19,63.19,16148.0,52.7765,52.8099,52.7598,52.7598,16148.0
2018-05-16 11:00:00,63.18,63.24,63.14,63.23,38241.0,52.7514,52.8015,52.718,52.7932,38241.0
2018-05-16 11:10:00,63.22,63.22,63.16,63.16,26480.0,52.7848,52.7848,52.7347,52.7347,26480.0
2018-05-16 11:20:00,63.17,63.22,63.16,63.19,36749.0,52.7431,52.7848,52.7347,52.7598,36749.0
2018-05-16 11:30:00,63.18,63.21,63.16,63.2,25743.0,52.7514,52.7765,52.7347,52.7681,25743.0
2018-05-16 11:40:00,63.2,63.29,63.18,63.29,49356.0,52.7681,52.8433,52.7514,52.8433,49356.0
2018-05-16 11:50:00,63.29,63.29,63.19,63.23,25738.0,52.8433,52.8433,52.7598,52.7932,25738.0
2018-05-16 12:00:00,63.21,63.33,63.2,63.29,58832.0,52.7765,52.8767,52.7681,52.8433,58832.0
2018-05-16 12:10:00,63.3,63.3,63.24,63.26,28098.0,52.8516,52.8516,52.8015,52.8182,28098.0
2018-05-16 12:20:00,63.26,63.27,63.24,63.26,30115.0,52.8182,52.8266,52.8015,52.8182,30115.0
2018-05-16 12:30:00,63.27,63.34,63.25,63.3,47142.0,52.8266,52.885,52.8099,52.8516,47142.0
2018-05-16 12:40:00,63.3,63.35,63.27,63.29,38510.0,52.8516,52.8934,52.8266,52.8433,38510.0
2018-05-16 12:50:00,63.3,63.3,63.23,63.26,38512.0,52.8516,52.8516,52.7932,52.8182,38512.0
2018-05-16 13:00:00,63.26,63.27,63.22,63.23,18384.0,52.8182,52.8266,52.7848,52.7932,18384.0
2018-05-16 13:10:00,63.24,63.25,63.23,63.25,17376.0,52.8015,52.8099,52.7932,52.8099,17376.0
2018-05-16 13:20:00,63.24,63.24,63.17,63.17,26282.0,52.8015,52.8015,52.7431,52.7431,26282.0
2018-05-16 13:30:00,63.18,63.21,63.18,63.19,13755.0,52.7514,52.7765,52.7514,52.7598,13755.0
2018-05-16 13:40:00,63.2,63.24,63.17,63.24,22516.0,52.7681,52.8015,52.7431,52.8015,22516.0
2018-05-16 13:50:00,63.24,63.24,63.22,63.23,15867.0,52.8015,52.8015,52.7848,52.7932,15867.0
2018-05-16 14:00:00,63.24,63.24,63.21,63.22,20466.0,52.8015,52.8015,52.7765,52.7848,20466.0
2018-05-16 14:10:00,63.21,63.24,63.2,63.22,175966.0,52.7765,52.8015,52.7681,52.7848,175966.0
2018-05-16 14:20:00,63.22,63.3,63.22,63.25,57771.0,52.7848,52.8516,52.7848,52.8099,57771.0
2018-05-16 14:30:00,63.26,63.36,63.23,63.3,195440.0,52.8182,52.9017,52.7932,52.8516,195440.0
2018-05-16 14:40:00,63.3,63.35,63.24,63.32,40134.0,52.8516,52.8934,52.8015,52.8683,40134.0
2018-05-16 14:50:00,63.32,63.33,63.28,63.31,33558.0,52.8683,52.8767,52.8349,52.86,33558.0
2018-05-16 15:00:00,63.31,63.34,63.26,63.33,78719.0,52.86,52.885,52.8182,52.8767,78719.0
2018-05-16 15:10:00,63.32,63.39,63.31,63.39,30485.0,52.8683,52.9268,52.86,52.9268,30485.0
2018-05-16 15:20:00,63.39,63.41,63.38,63.4,20865.0,52.9268,52.9435,52.9184,52.9351,20865.0
2018-05-16 15:30:00,63.4,63.41,63.29,63.34,39386.0,52.9351,52.9435,52.8433,52.885,39386.0
2018-05-16 15:40:00,63.34,63.37,63.23,63.24,60768.0,52.885,52.9101,52.7932,52.8015,60768.0
2018-05-16 15:50:00,63.24,63.35,63.23,63.34,181716.0,52.8015,52.8934,52.7932,52.885,181716.0
2018-05-17 09:30:00,63.48,63.51,63.24,63.39,58004.0,53.0019,53.027,52.8015,52.9268,58004.0
2018-05-17 09:40:00,63.4,63.52,63.32,63.5,17543.0,52.9351,53.0353,52.8683,53.0186,17543.0
2018-05-17 09:50:00,63.53,63.62,63.49,63.58,22297.0,53.0437,53.1188,53.0103,53.0854,22297.0
2018-05-17 10:00:00,63.57,63.63,63.56,63.58,16754.0,53.0771,53.1272,53.0687,53.0854,16754.0
2018-05-17 10:10:00,63.57,63.66,63.56,63.65,23909.0,53.0771,53.1522,53.0687,53.1439,23909.0
2018-05-17 10:20:00,63.66,63.72,63.65,63.68,23738.0,53.1522,53.2023,53.1439,53.1689,23738.0
2018-05-17 10:30:00,63.67,63.77,63.66,63.74,22695.0,53.1606,53.244,53.1522,53.219,22695.0
2018-05-17 10:40:00,63.73,63.76,63.71,63.74,17931.0,53.2107,53.2357,53.194,53.219,17931.0
2018-05-17 10:50:00,63.74,63.83,63.73,63.81,19047.0,53.219,53.2941,53.2107,53.2774,19047.0
2018-05-17 11:00:00,63.81,63.81,63.75,63.76,28917.0,53.2774,53.2774,53.2274,53.2357,28917.0
2018-05-17 11:10:00,63.76,63.8,63.76,63.78,22856.0,53.2357,53.2691,53.2357,53.2524,22856.0
2018-05-17 11:20:00,63.78,63.83,63.77,63.79,20205.0,53.2524,53.2941,53.244,53.2607,20205.0
2018-05-17 11:30:00,63.79,63.8,63.74,63.76,21380.0,53.2607,53.2691,53.219,53.2357,21380.0
2018-05-17 11:40:00,63.77,63.83,63.75,63.83,17492.0,53.244,53.2941,53.2274,53.2941,17492.0
2018-05-17 11:50:00,63.82,63.91,63.81,63.89,29702.0,53.2858,53.3609,53.2774,53.3442,29702.0
2018-05-17 12:00:00,63.9,63.92,63.87,63.9,20311.0,53.3526,53.3693,53.3275,53.3526,20311.0
2018-05-17 12:10:00,63.91,63.92,63.89,63.89,20071.0,53.3609,53.3693,53.3442,53.3442,20071.0
2018-05-17 12:20:00,63.89,63.92,63.89,63.91,12769.0,53.3442,53.3693,53.3442,53.3609,12769.0
2018-05-17 12:30:00,63.9,63.94,63.88,63.89,22878.0,53.3526,53.386,53.3359,53.3442,22878.0
2018-05-17 12:40:00,63.88,63.88,63.81,63.86,27103.0,53.3359,53.3359,53.2774,53.3192,27103.0
2018-05-17 12:50:00,63.86,63.87,63.83,63.86,26692.0,53.3192,53.3275,53.2941,53.3192,26692.0
2018-05-17 13:00:00,63.85,63.9,63.85,63.9,28936.0,53.3108,53.3526,53.3108,53.3526,28936.0
2018-05-17 13:10:00,63.89,63.89,63.87,63.88,36378.0,53.3442,53.3442,53.3275,53.3359,36378.0
2018-05-17 13:20:00,63.88,63.94,63.88,63.92,39540.0,53.3359,53.386,53.3359,53.3693,39540.0
2018-05-17 13:30:00,63.92,63.96,63.92,63.96,29669.0,53.3693,53.4027,53.3693,53.4027,29669.0
2018-05-17 13:40:00,63.96,63.97,63.93,63.97,31787.0,53.4027,53.411,53.3776,53.411,31787.0
2018-05-17 13:50:00,63.97,63.97,63.86,63.87,55802.0,53.411,53.411,53.3192,53.3275,55802.0
2018-05-17 14:00:00,63.88,63.9,63.81,63.85,63448.0,53.3359,53.3526,53.2774,53.3108,63448.0
2018-05-17 14:10:00,63.85,63.91,63.84,63.91,26401.0,53.3108,53.3609,53.3025,53.3609,26401.0
2018-05-17 14:20:00,63.91,63.95,63.89,63.95,31116.0,53.3609,53.3943,53.3442,53.3943,31116.0
2018-05-17 14:30:00,63.95,63.97,63.92,63.97,48467.0,53.3943,53.411,53.3693,53.411,48467.0
2018-05-17 14:40:00,63.96,63.98,63.94,63.95,33681.0,53.4027,53.4194,53.386,53.3943,33681.0
2018-05-17 14:50:00,63.94,63.98,63.94,63.97,40395.0,53.386,53.4194,53.386,53.411,40395.0
2018-05-17 15:00:00,63.97,63.97,63.92,63.93,36445.0,53.411,53.411,53.3693,53.3776,36445.0
2018-05-17 15:10:00,63.92,63.93,63.81,63.82,56146.0,53.3693,53.3776,53.2774,53.2858,56146.0
2018-05-17 15:20:00,63.83,63.85,63.79,63.8,49664.0,53.2941,53.3108,53.2607,53.2691,49664.0
2018-05-17 15:30:00,63.79,63.81,63.76,63.8,63174.0,53.2607,53.2774,53.2357,53.2691,63174.0
2018-05-17 15:40:00,63.8,63.83,63.77,63.82,71730.0,53.2691,53.2941,53.244,53.2858,71730.0
2018-05-17 15:50:00,63.82,63.86,63.78,63.84,182182.0,53.2858,53.3192,53.2524,53.3025,182182.0
2018-05-18 09:30:00,63.97,64.0,63.7,63.8,128014.0,53.411,53.4361,53.1856,53.2691,128014.0
2018-05-18 09:40:00,63.8,63.8,63.54,63.59,39741.0,53.2691,53.2691,53.052,53.0938,39741.0
2018-05-18 09:50:00,63.6,63.65,63.55,63.6,47228.0,53.1021,53.1439,53.0604,53.1021,47228.0
2018-05-18 10:00:00,63.6,63.62,63.56,63.61,41942.0,53.1021,53.1188,53.0687,53.1105,41942.0
2018-05-18 10:10:00,63.62,63.64,63.52,63.58,27579.0,53.1188,53.1355,53.0353,53.0854,27579.0
2018-05-18 10:20:00,63.59,63.74,63.59,63.69,21466.0,53.0938,53.219,53.0938,53.1773,21466.0
2018-05-18 10:30:00,63.69,63.69,63.63,63.64,35694.0,53.1773,53.1773,53.1272,53.1355,35694.0
2018-05-18 10:40:00,63.64,63.73,63.62,63.73,17562.0,53.1355,53.2107,53.1188,53.2107,17562.0
2018-05-18 10:50:00,63.73,63.83,63.71,63.82,32777.0,53.2107,53.2941,53.194,53.2858,32777.0
2018-05-18 11:00:00,63.83,63.86,63.75,63.78,48096.0,53.2941,53.3192,53.2274,53.2524,48096.0
2018-05-18 11:10:00,63.79,63.8,63.67,63.72,14988.0,53.2607,53.2691,53.1606,53.2023,14988.0
2018-05-18 11:20:00,63.71,63.72,63.61,63.64,18499.0,53.194,53.2023,53.1105,53.1355,18499.0
2018-05-18 11:30:00,63.65,63.72,63.64,63.7,15652.0,53.1439,53.2023,53.1355,53.1856,15652.0
2018-05-18 11:40:00,63.7,63.71,63.62,63.65,23336.0,53.1856,53.194,53.1188,53.1439,23336.0
2018-05-18 11:50:00,63.64,63.73,63.64,63.65,15738.0,53.1355,53.2107,53.1355,53.1439,15738.0
2018-05-18 12:00:00,63.65,63.66,63.54,63.58,16894.0,53.1439,53.1522,53.052,53.0854,16894.0
2018-05-18 12:10:00,63.58,63.62,63.56,63.58,15105.0,53.0854,53.1188,53.0687,53.0854,15105.0
2018-05-18 12:20:00,63.59,63.59,63.52,63.53,14334.0,53.0938,53.0938,53.0353,53.0437,14334.0
2018-05-18 12:30:00,63.53,63.53,63.49,63.5,17722.0,53.0437,53.0437,53.0103,53.0186,17722.0
2018-05-18 12:40:00,63.51,63.54,63.49,63.51,17856.0,53.027,53.052,53.0103,53.027,17856.0
2018-05-18 12:50:00,63.51,63.58,63.49,63.57,16610.0,53.027,53.0854,53.0103,53.0771,16610.0
2018-05-18 13:00:00,63.57,63.57,63.49,63.53,13629.0,53.0771,53.0771,53.0103,53.0437,13629.0
2018-05-18 13:10:00,63.52,63.59,63.51,63.59,15436.0,53.0353,53.0938,53.027,53.0938,15436.0
2018-05-18 13:20:00,63.58,63.6,63.54,63.54,21169.0,53.0854,53.1021,53.052,53.052,21169.0
2018-05-18 13:30:00,63.56,63.56,63.44,63.48,31473.0,53.0687,53.0687,52.9685,53.0019,31473.0
2018-05-18 13:40:00,63.48,63.53,63.48,63.49,20080.0,53.0019,53.0437,53.0019,53.0103,20080.0
2018-05-18 13:50:00,63.49,63.51,63.47,63.51,15031.0,53.0103,53.027,52.9936,53.027,15031.0
2018-05-18 14:00:00,63.51,63.54,63.49,63.51,29390.0,53.027,53.052,53.0103,53.027,29390.0
2018-05-18 14:10:00,63.52,63.58,63.51,63.58,22261.0,53.0353,53.0854,53.027,53.0854,22261.0
2018-05-18 14:20:00,63.58,63.58,63.55,63.55,30084.0,53.0854,53.0854,53.0604,53.0604,30084.0
2018-05-18 14:30:00,63.55,63.55,63.52,63.53,31003.0,53.0604,53.0604,53.0353,53.0437,31003.0
2018-05-18 14:40:00,63.53,63.54,63.49,63.5,29734.0,53.0437,53.052,53.0103,53.0186,29734.0
2018-05-18 14:50:00,63.5,63.53,63.49,63.51,48834.0,53.0186,53.0437,53.0103,53.027,48834.0
2018-05-18 15:00:00,63.51,63.51,63.47,63.48,33055.0,53.027,53.027,52.9936,53.0019,33055.0
2018-05-18 15:10:00,63.49,63.51,63.45,63.45,48144.0,53.0103,53.027,52.9769,52.9769,48144.0
2018-05-18 15:20:00,63.45,63.48,63.42,63.45,30652.0,52.9769,53.0019,52.9518,52.9769,30652.0
2018-05-18 15:30:00,63.46,63.5,63.45,63.49,44076.0,52.9852,53.0186,52.9769,53.0103,44076.0
2018-05-18 15:40:00,63.49,63.5,63.47,63.5,69687.0,53.0103,53.0186,52.9936,53.0186,69687.0
2018-05-18 15:50:00,63.5,63.57,63.48,63.54,260095.0,53.0186,53.0771,53.0019,53.052,260095.0
2018-05-21 09:30:00,63.72,63.86,63.56,63.86,32735.0,53.2023,53.3192,53.0687,53.3192,32735.0
2018-05-21 09:40:00,63.81,63.88,63.7,63.81,13402.0,53.2774,53.3359,53.1856,53.2774,13402.0
2018-05-21 09:50:00,63.83,63.86,63.62,63.67,20962.0,53.2941,53.3192,53.1188,53.1606,20962.0
2018-05-21 10:00:00,63.68,63.91,63.64,63.86,33259.0,53.1689,53.3609,53.1355,53.3192,33259.0
2018-05-21 10:10:00,63.85,63.92,63.8,63.83,12886.0,53.3108,53.3693,53.2691,53.2941,12886.0
2018-05-21 10:20:00,63.84,63.85,63.75,63.81,10445.0,53.3025,53.3108,53.2274,53.2774,10445.0
2018-05-21 10:30:00,63.81,63.89,63.8,63.81,10171.0,53.2774,53.3442,53.2691,53.2774,10171.0
2018-05-21 10:40:00,63.81,63.89,63.8,63.87,8853.0,53.2774,53.3442,53.2691,53.3275,8853.0
2018-05-21 10:50:00,63.87,63.88,63.82,63.82,13286.0,53.3275,53.3359,53.2858,53.2858,13286.0
2018-05-21 11:00:00,63.8,63.89,63.8,63.89,20268.0,53.2691,53.3442,53.2691,53.3442,20268.0
2018-05-21 11:10:00,63.87,63.93,63.83,63.91,12750.0,53.3275,53.3776,53.2941,53.3609,12750.0
2018-05-21 11:20:00,63.93,63.94,63.83,63.86,13071.0,53.3776,53.386,53.2941,53.3192,13071.0
2018-05-21 11:30:00,63.87,63.89,63.84,63.85,8387.0,53.3275,53.3442,53.3025,53.3108,8387.0
2018-05-21 11:40:00,63.86,63.87,63.81,63.81,8890.0,53.3192,53.3275,53.2774,53.2774,8890.0
2018-05-21 11:50:00,63.82,63.85,63.79,63.85,7648.0,53.2858,53.3108,53.2607,53.3108,7648.0
2018-05-21 12:00:00,63.87,63.91,63.85,63.87,10688.0,53.3275,53.3609,53.3108,53.3275,10688.0
2018-05-21 12:10:00,63.88,63.96,63.88,63.94,10059.0,53.3359,53.4027,53.3359,53.386,10059.0
2018-05-21 12:20:00,63.95,63.97,63.92,63.93,6407.0,53.3943,53.411,53.3693,53.3776,6407.0
2018-05-21 12:30:00,63.93,63.94,63.9,63.93,9340.0,53.3776,53.386,53.3526,53.3776,9340.0
2018-05-21 12:40:00,63.92,63.92,63.88,63.89,5468.0,53.3693,53.3693,53.3359,53.3442,5468.0
2018-05-21 12:50:00,63.9,63.91,63.89,63.9,6956.0,53.3526,53.3609,53.3442,53.3526,6956.0
2018-05-21 13:00:00,63.91,63.99,63.89,63.99,15819.0,53.3609,53.4277,53.3442,53.4277,15819.0
2018-05-21 13:10:00,63.99,64.05,63.98,64.05,49471.0,53.4277,53.4778,53.4194,53.4778,49471.0
2018-05-21 13:20:00,64.06,64.07,63.98,63.98,9332.0,53.4862,53.4945,53.4194,53.4194,9332.0
2018-05-21 13:30:00,63.99,64.0,63.89,63.98,12987.0,53.4277,53.4361,53.3442,53.4194,12987.0
2018-05-21 13:40:00,63.99,63.99,63.93,63.97,9269.0,53.4277,53.4277,53.3776,53.411,9269.0
2018-05-21 13:50:00,63.97,63.97,63.84,63.88,12257.0,53.411,53.411,53.3025,53.3359,12257.0
2018-05-21 14:00:00,63.88,63.88,63.83,63.88,9891.0,53.3359,53.3359,53.2941,53.3359,9891.0
2018-05-21 14:10:00,63.88,63.91,63.82,63.82,16207.0,53.3359,53.3609,53.2858,53.2858,16207.0
2018-05-21 14:20:00,63.81,63.88,63.8,63.86,11361.0,53.2774,53.3359,53.2691,53.3192,11361.0
2018-05-21 14:30:00,63.85,63.85,63.78,63.82,19516.0,53.3108,53.3108,53.2524,53.2858,19516.0
2018-05-21 14:40:00,63.8,63.85,63.79,63.84,10761.0,53.2691,53.3108,53.2607,53.3025,10761.0
2018-05-21 14:50:00,63.84,63.86,63.81,63.84,15300.0,53.3025,53.3192,53.2774,53.3025,15300.0
2018-05-21 15:00:00,63.84,63.86,63.79,63.84,17386.0,53.3025,53.3192,53.2607,53.3025,17386.0
2018-05-21 15:10:00,63.83,63.87,63.81,63.84,17072.0,53.2941,53.3275,53.2774,53.3025,17072.0
2018-05-21 15:20:00,63.83,63.84,63.67,63.71,35783.0,53.2941,53.3025,53.1606,53.194,35783.0
2018-05-21 15:30:00,63.71,63.71,63.6,63.65,38063.0,53.194,53.194,53.1021,53.1439,38063.0
2018-05-21 15:40:00,63.65,63.66,63.58,63.6,79021.0,53.1439,53.1522,53.0854,53.1021,79021.0
2018-05-21 15:50:00,63.6,63.69,63.6,63.64,191512.0,53.1021,53.1773,53.1021,53.1355,191512.0
2018-05-22 09:30:00,63.77,63.92,63.65,63.77,53928.0,53.244,53.3693,53.1439,53.244,53928.0
2018-05-22 09:40:00,63.8,63.87,63.72,63.75,60839.0,53.2691,53.3275,53.2023,53.2274,60839.0
2018-05-22 09:50:00,63.76,63.92,63.73,63.79,51862.0,53.2357,53.3693,53.2107,53.2607,51862.0
2018-05-22 10:00:00,63.77,64.06,63.77,64.06,100705.0,53.244,53.4862,53.244,53.4862,100705.0
2018-05-22 10:10:00,64.04,64.05,63.83,63.9,30477.0,53.4695,53.4778,53.2941,53.3526,30477.0
2018-05-22 10:20:00,63.88,63.97,63.86,63.9,18541.0,53.3359,53.411,53.3192,53.3526,18541.0
2018-05-22 10:30:00,63.9,63.92,63.83,63.86,26058.0,53.3526,53.3693,53.2941,53.3192,26058.0
2018-05-22 10:40:00,63.85,63.85,63.73,63.79,42478.0,53.3108,53.3108,53.2107,53.2607,42478.0
2018-05-22 10:50:00,63.8,63.86,63.78,63.79,19661.0,53.2691,53.3192,53.2524,53.2607,19661.0
2018-05-22 11:00:00,63.79,63.86,63.79,63.81,18872.0,53.2607,53.3192,53.2607,53.2774,18872.0
2018-05-22 11:10:00,63.81,63.93,63.8,63.92,30434.0,53.2774,53.3776,53.2691,53.3693,30434.0
2018-05-22 11:20:00,63.92,63.94,63.85,63.91,17255.0,53.3693,53.386,53.3108,53.3609,17255.0
2018-05-22 11:30:00,63.91,63.94,63.87,63.91,33648.0,53.3609,53.386,53.3275,53.3609,33648.0
2018-05-22 11:40:00,63.91,63.95,63.91,63.94,18189.0,53.3609,53.3943,53.3609,53.386,18189.0
2018-05-22 11:50:00,63.94,63.96,63.8,63.85,24676.0,53.386,53.4027,53.2691,53.3108,24676.0
2018-05-22 12:00:00,63.86,63.9,63.85,63.88,15127.0,53.3192,53.3526,53.3108,53.3359,15127.0
2018-05-22 12:10:00,63.89,63.91,63.87,63.89,11362.0,53.3442,53.3609,53.3275,53.3442,11362.0
2018-05-22 12:20:00,63.89,63.91,63.87,63.9,14316.0,53.3442,53.3609,53.3275,53.3526,14316.0
2018-05-22 12:30:00,63.91,63.93,63.89,63.93,49169.0,53.3609,53.3776,53.3442,53.3776,49169.0
2018-05-22 12:40:00,63.94,64.0,63.93,63.98,36002.0,53.386,53.4361,53.3776,53.4194,36002.0
2018-05-22 12:50:00,63.98,64.0,63.96,63.97,26923.0,53.4194,53.4361,53.4027,53.411,26923.0
2018-05-22 13:00:00,63.97,63.98,63.91,63.93,23966.0,53.411,53.4194,53.3609,53.3776,23966.0
2018-05-22 13:10:00,63.93,63.98,63.89,63.94,64347.0,53.3776,53.4194,53.3442,53.386,64347.0
2018-05-22 13:20:00,63.94,64.01,63.91,64.0,50035.0,53.386,53.4444,53.3609,53.4361,50035.0
2018-05-22 13:30:00,63.99,63.99,63.9,63.91,44190.0,53.4277,53.4277,53.3526,53.3609,44190.0
2018-05-22 13:40:00,63.91,63.95,63.9,63.94,39798.0,53.3609,53.3943,53.3526,53.386,39798.0
2018-05-22 13:50:00,63.95,64.05,63.93,64.04,45136.0,53.3943,53.4778,53.3776,53.4695,45136.0
2018-05-22 14:00:00,64.04,64.08,64.04,64.05,24868.0,53.4695,53.5029,53.4695,53.4778,24868.0
2018-05-22 14:10:00,64.06,64.1,64.05,64.07,31037.0,53.4862,53.5196,53.4778,53.4945,31037.0
2018-05-22 14:20:00,64.07,64.07,63.96,63.99,26532.0,53.4945,53.4945,53.4027,53.4277,26532.0
2018-05-22 14:30:00,64.0,64.01,63.97,63.98,29631.0,53.4361,53.4444,53.411,53.4194,29631.0
2018-05-22 14:40:00,63.99,64.0,63.93,63.95,26379.0,53.4277,53.4361,53.3776,53.3943,26379.0
2018-05-22 14:50:00,63.95,63.98,63.88,63.88,19844.0,53.3943,53.4194,53.3359,53.3359,19844.0
2018-05-22 15:00:00,63.88,63.94,63.84,63.88,50394.0,53.3359,53.386,53.3025,53.3359,50394.0
2018-05-22 15:10:00,63.87,63.87,63.82,63.82,33565.0,53.3275,53.3275,53.2858,53.2858,33565.0
2018-05-22 15:20:00,63.82,63.82,63.75,63.76,25031.0,53.2858,53.2858,53.2274,53.2357,25031.0
2018-05-22 15:30:00,63.76,63.76,63.67,63.7,36334.0,53.2357,53.2357,53.1606,53.1856,36334.0
2018-05-22 15:40:00,63.7,63.77,63.69,63.72,49729.0,53.1856,53.244,53.1773,53.2023,49729.0
2018-05-22 15:50:00,63.71,63.75,63.61,63.69,143475.0,53.194,53.2274,53.1105,53.1773,143475.0
2018-05-23 09:30:00,63.54,63.78,63.54,63.56,24432.0,53.052,53.2524,53.052,53.0687,24432.0
2018-05-23 09:40:00,63.57,63.69,63.5,63.61,16870.0,53.0771,53.1773,53.0186,53.1105,16870.0
2018-05-23 09:50:00,63.62,63.73,63.57,63.72,14398.0,53.1188,53.2107,53.0771,53.2023,14398.0
2018-05-23 10:00:00,63.72,63.79,63.68,63.76,69015.0,53.2023,53.2607,53.1689,53.2357,69015.0
2018-05-23 10:10:00,63.75,63.77,63.65,63.67,29165.0,53.2274,53.244,53.1439,53.1606,29165.0
2018-05-23 10:20:00,63.67,63.7,63.6,63.68,43210.0,53.1606,53.1856,53.1021,53.1689,43210.0
2018-05-23 10:30:00,63.69,63.75,63.68,63.72,30790.0,53.1773,53.2274,53.1689,53.2023,30790.0
2018-05-23 10:40:00,63.73,63.73,63.67,63.69,31903.0,53.2107,53.2107,53.1606,53.1773,31903.0
2018-05-23 10:50:00,63.68,63.88,63.68,63.86,19269.0,53.1689,53.3359,53.1689,53.3192,19269.0
2018-05-23 11:00:00,63.86,63.9,63.83,63.87,23966.0,53.3192,53.3526,53.2941,53.3275,23966.0
2018-05-23 11:10:00,63.88,63.98,63.83,63.97,16318.0,53.3359,53.4194,53.2941,53.411,16318.0
2018-05-23 11:20:00,63.96,64.04,63.95,64.03,18521.0,53.4027,53.4695,53.3943,53.4611,18521.0
2018-05-23 11:30:00,64.03,64.03,63.91,63.91,19426.0,53.4611,53.4611,53.3609,53.3609,19426.0
2018-05-23 11:40:00,63.91,63.92,63.83,63.88,12892.0,53.3609,53.3693,53.2941,53.3359,12892.0
2018-05-23 11:50:00,63.88,63.89,63.75,63.75,13948.0,53.3359,53.3442,53.2274,53.2274,13948.0
2018-05-23 12:00:00,63.76,63.81,63.73,63.74,14890.0,53.2357,53.2774,53.2107,53.219,14890.0
2018-05-23 12:10:00,63.74,63.76,63.65,63.65,12355.0,53.219,53.2357,53.1439,53.1439,12355.0
2018-05-23 12:20:00,63.64,63.65,63.57,63.57,11040.0,53.1355,53.1439,53.0771,53.0771,11040.0
2018-05-23 12:30:00,63.57,63.58,63.52,63.57,19799.0,53.0771,53.0854,53.0353,53.0771,19799.0
2018-05-23 12:40:00,63.57,63.65,63.56,63.65,11939.0,53.0771,53.1439,53.0687,53.1439,11939.0
2018-05-23 12:50:00,63.65,63.71,63.64,63.71,12068.0,53.1439,53.194,53.1355,53.194,12068.0
2018-05-23 13:00:00,63.7,63.7,63.63,63.65,12612.0,53.1856,53.1856,53.1272,53.1439,12612.0
2018-05-23 13:10:00,63.65,63.68,63.63,63.67,16819.0,53.1439,53.1689,53.1272,53.1606,16819.0
2018-05-23 13:20:00,63.67,63.72,63.67,63.71,12185.0,53.1606,53.2023,53.1606,53.194,12185.0
2018-05-23 13:30:00,63.71,63.78,63.69,63.77,19165.0,53.194,53.2524,53.1773,53.244,19165.0
2018-05-23 13:40:00,63.77,63.78,63.69,63.7,10634.0,53.244,53.2524,53.1773,53.1856,10634.0
2018-05-23 13:50:00,63.7,63.75,63.69,63.73,25695.0,53.1856,53.2274,53.1773,53.2107,25695.0
2018-05-23 14:00:00,63.73,63.93,63.73,63.93,63843.0,53.2107,53.3776,53.2107,53.3776,63843.0
2018-05-23 14:10:00,63.94,64.05,63.89,64.04,20497.0,53.386,53.4778,53.3442,53.4695,20497.0
2018-05-23 14:20:00,64.03,64.14,64.02,64.05,18153.0,53.4611,53.553,53.4528,53.4778,18153.0
2018-05-23 14:30:00,64.05,64.07,64.0,64.02,20570.0,53.4778,53.4945,53.4361,53.4528,20570.0
2018-05-23 14:40:00,64.01,64.07,63.99,64.05,17991.0,53.4444,53.4945,53.4277,53.4778,17991.0
2018-05-23 14:50:00,64.04,64.1,64.02,64.07,29895.0,53.4695,53.5196,53.4528,53.4945,29895.0
2018-05-23 15:00:00,64.07,64.13,64.06,64.08,27072.0,53.4945,53.5446,53.4862,53.5029,27072.0
2018-05-23 15:10:00,64.09,64.1,64.02,64.05,24038.0,53.5112,53.5196,53.4528,53.4778,24038.0
2018-05-23 15:20:00,64.06,64.12,64.04,64.12,36836.0,53.4862,53.5363,53.4695,53.5363,36836.0
2018-05-23 15:30:00,64.11,64.12,64.01,64.02,44875.0,53.5279,53.5363,53.4444,53.4528,44875.0
2018-05-23 15:40:00,64.02,64.05,63.95,64.05,76476.0,53.4528,53.4778,53.3943,53.4778,76476.0
2018-05-23 15:50:00,64.05,64.11,64.05,64.09,155892.0,53.4778,53.5279,53.4778,53.5112,155892.0
2018-05-24 09:30:00,64.11,64.21,64.08,64.13,26143.0,53.5279,53.6114,53.5029,53.5446,26143.0
2018-05-24 09:40:00,64.12,64.13,64.0,64.04,16349.0,53.5363,53.5446,53.4361,53.4695,16349.0
2018-05-24 09:50:00,64.02,64.04,63.89,63.97,12057.0,53.4528,53.4695,53.3442,53.411,12057.0
2018-05-24 10:00:00,63.95,64.13,63.89,64.1,10325.0,53.3943,53.5446,53.3442,53.5196,10325.0
2018-05-24 10:10:00,64.09,64.16,64.05,64.13,27793.0,53.5112,53.5697,53.4778,53.5446,27793.0
2018-05-24 10:20:00,64.13,64.18,64.07,64.13,32217.0,53.5446,53.5864,53.4945,53.5446,32217.0
2018-05-24 10:30:00,64.14,64.14,64.09,64.14,14039.0,53.553,53.553,53.5112,53.553,14039.0
2018-05-24 10:40:00,64.14,64.15,64.06,64.1,24340.0,53.553,53.5613,53.4862,53.5196,24340.0
2018-05-24 10:50:00,64.1,64.13,64.07,64.12,27928.0,53.5196,53.5446,53.4945,53.5363,27928.0
2018-05-24 11:00:00,64.13,64.28,64.12,64.27,26891.0,53.5446,53.6699,53.5363,53.6615,26891.0
2018-05-24 11:10:00,64.27,64.34,64.26,64.32,23689.0,53.6615,53.72,53.6532,53.7033,23689.0
2018-05-24 11:20:00,64.31,64.33,64.27,64.32,36835.0,53.6949,53.7116,53.6615,53.7033,36835.0
2018-05-24 11:30:00,64.31,64.32,64.28,64.29,42466.0,53.6949,53.7033,53.6699,53.6782,42466.0
2018-05-24 11:40:00,64.29,64.38,64.28,64.36,25362.0,53.6782,53.7534,53.6699,53.7367,25362.0
2018-05-24 11:50:00,64.36,64.44,64.34,64.44,30438.0,53.7367,53.8035,53.72,53.8035,30438.0
2018-05-24 12:00:00,64.41,64.46,64.4,64.41,79235.0,53.7784,53.8202,53.7701,53.7784,79235.0
2018-05-24 12:10:00,64.42,64.44,64.41,64.43,19854.0,53.7868,53.8035,53.7784,53.7951,19854.0
2018-05-24 12:20:00,64.42,64.45,64.4,64.45,14694.0,53.7868,53.8118,53.7701,53.8118,14694.0
2018-05-24 12:30:00,64.45,64.48,64.42,64.46,15788.0,53.8118,53.8369,53.7868,53.8202,15788.0
2018-05-24 12:40:00,64.47,64.55,64.45,64.54,16850.0,53.8285,53.8953,53.8118,53.887,16850.0
2018-05-24 12:50:00,64.53,64.55,64.49,64.55,10258.0,53.8786,53.8953,53.8452,53.8953,10258.0
2018-05-24 13:00:00,64.55,64.56,64.48,64.52,49454.0,53.8953,53.9037,53.8369,53.8703,49454.0
2018-05-24 13:10:00,64.51,64.56,64.51,64.53,15497.0,53.8619,53.9037,53.8619,53.8786,15497.0
2018-05-24 13:20:00,64.54,64.58,64.51,64.56,9055.0,53.887,53.9203,53.8619,53.9037,9055.0
2018-05-24 13:30:00,64.55,64.64,64.55,64.62,15728.0,53.8953,53.9704,53.8953,53.9537,15728.0
2018-05-24 13:40:00,64.63,64.67,64.62,64.64,14862.0,53.9621,53.9955,53.9537,53.9704,14862.0
2018-05-24 13:50:00,64.64,64.65,64.59,64.62,16098.0,53.9704,53.9788,53.9287,53.9537,16098.0
2018-05-24 14:00:00,64.62,64.62,64.51,64.54,19697.0,53.9537,53.9537,53.8619,53.887,19697.0
2018-05-24 14:10:00,64.55,64.56,64.52,64.54,14626.0,53.8953,53.9037,53.8703,53.887,14626.0
2018-05-24 14:20:00,64.53,64.61,64.53,64.59,16839.0,53.8786,53.9454,53.8786,53.9287,16839.0
2018-05-24 14:30:00,64.59,64.62,64.57,64.6,25147.0,53.9287,53.9537,53.912,53.937,25147.0
2018-05-24 14:40:00,64.59,64.6,64.52,64.52,16488.0,53.9287,53.937,53.8703,53.8703,16488.0
2018-05-24 14:50:00,64.52,64.56,64.47,64.55,24431.0,53.8703,53.9037,53.8285,53.8953,24431.0
2018-05-24 15:00:00,64.54,64.56,64.47,64.56,23345.0,53.887,53.9037,53.8285,53.9037,23345.0
2018-05-24 15:10:00,64.56,64.63,64.55,64.61,22447.0,53.9037,53.9621,53.8953,53.9454,22447.0
2018-05-24 15:20:00,64.62,64.65,64.57,64.58,28114.0,53.9537,53.9788,53.912,53.9203,28114.0
2018-05-24 15:30:00,64.58,64.61,64.56,64.6,23154.0,53.9203,53.9454,53.9037,53.937,23154.0
2018-05-24 15:40:00,64.6,64.6,64.52,64.6,40780.0,53.937,53.937,53.8703,53.937,40780.0
2018-05-24 15:50:00,64.59,64.63,64.55,64.6,108147.0,53.9287,53.9621,53.8953,53.937,108147.0
2018-05-25 09:30:00,64.62,64.76,64.54,64.74,45990.0,53.9537,54.0706,53.887,54.0539,45990.0
2018-05-25 09:40:00,64.77,64.8,64.6,64.62,28899.0,54.079,54.104,53.937,53.9537,28899.0
2018-05-25 09:50:00,64.6,64.86,64.52,64.83,18639.0,53.937,54.1541,53.8703,54.1291,18639.0
2018-05-25 10:00:00,64.8,64.95,64.75,64.95,21796.0,54.104,54.2293,54.0623,54.2293,21796.0
2018-05-25 10:10:00,64.93,65.25,64.9,65.25,93976.0,54.2126,54.4798,54.1875,54.4798,93976.0
2018-05-25 10:20:00,65.25,65.25,65.1,65.15,19051.0,54.4798,54.4798,54.3545,54.3963,19051.0
2018-05-25 10:30:00,65.14,65.29,65.14,65.29,22663.0,54.3879,54.5132,54.3879,54.5132,22663.0
2018-05-25 10:40:00,65.29,65.32,65.21,65.22,18447.0,54.5132,54.5382,54.4464,54.4547,18447.0
2018-05-25 10:50:00,65.22,65.33,65.22,65.31,22523.0,54.4547,54.5466,54.4547,54.5299,22523.0
2018-05-25 11:00:00,65.3,65.37,65.27,65.34,30273.0,54.5215,54.58,54.4965,54.5549,30273.0
2018-05-25 11:10:00,65.33,65.39,65.27,65.38,23840.0,54.5466,54.5967,54.4965,54.5883,23840.0
2018-05-25 11:20:00,65.38,65.38,65.33,65.37,25598.0,54.5883,54.5883,54.5466,54.58,25598.0
2018-05-25 11:30:00,65.37,65.4,65.24,65.27,32824.0,54.58,54.605,54.4714,54.4965,32824.0
2018-05-25 11:40:00,65.28,65.35,65.25,65.31,18933.0,54.5048,54.5633,54.4798,54.5299,18933.0
2018-05-25 11:50:00,65.31,65.31,65.17,65.21,26404.0,54.5299,54.5299,54.413,54.4464,26404.0
2018-05-25 12:00:00,65.2,65.2,65.01,65.04,23926.0,54.438,54.438,54.2794,54.3044,23926.0
2018-05-25 12:10:00,65.03,65.1,65.0,65.02,18400.0,54.2961,54.3545,54.271,54.2877,18400.0
2018-05-25 12:20:00,65.01,65.04,65.0,65.01,10593.0,54.2794,54.3044,54.271,54.2794,10593.0
2018-05-25 12:30:00,65.0,65.05,65.0,65.03,18677.0,54.271,54.3128,54.271,54.2961,18677.0
2018-05-25 12:40:00,65.02,65.09,65.02,65.04,20827.0,54.2877,54.3462,54.2877,54.3044,20827.0
2018-05-25 12:50:00,65.03,65.06,64.97,64.98,23222.0,54.2961,54.3211,54.246,54.2543,23222.0
2018-05-25 13:00:00,64.99,65.05,64.99,65.0,24618.0,54.2627,54.3128,54.2627,54.271,24618.0
2018-05-25 13:10:00,65.01,65.01,64.89,64.91,20160.0,54.2794,54.2794,54.1792,54.1959,20160.0
2018-05-25 13:20:00,64.91,64.99,64.9,64.91,19194.0,54.1959,54.2627,54.1875,54.1959,19194.0
2018-05-25 13:30:00,64.9,64.92,64.86,64.92,15439.0,54.1875,54.2042,54.1541,54.2042,15439.0
2018-05-25 13:40:00,64.93,64.94,64.81,64.82,43343.0,54.2126,54.2209,54.1124,54.1207,43343.0
2018-05-25 13:50:00,64.83,64.84,64.77,64.81,17641.0,54.1291,54.1374,54.079,54.1124,17641.0
2018-05-25 14:00:00,64.81,64.85,64.8,64.83,20506.0,54.1124,54.1458,54.104,54.1291,20506.0
2018-05-25 14:10:00,64.83,64.87,64.82,64.87,23981.0,54.1291,54.1625,54.1207,54.1625,23981.0
2018-05-25 14:20:00,64.88,64.9,64.81,64.88,33569.0,54.1708,54.1875,54.1124,54.1708,33569.0
2018-05-25 14:30:00,64.88,64.95,64.88,64.9,17376.0,54.1708,54.2293,54.1708,54.1875,17376.0
2018-05-25 14:40:00,64.89,64.94,64.88,64.9,44006.0,54.1792,54.2209,54.1708,54.1875,44006.0
2018-05-25 14:50:00,64.9,64.99,64.9,64.96,29725.0,54.1875,54.2627,54.1875,54.2376,29725.0
2018-05-25 15:00:00,64.97,64.97,64.92,64.97,20177.0,54.246,54.246,54.2042,54.246,20177.0
2018-05-25 15:10:00,64.97,65.04,64.96,65.0,26018.0,54.246,54.3044,54.2376,54.271,26018.0
2018-05-25 15:20:00,64.99,65.08,64.99,65.07,35425.0,54.2627,54.3378,54.2627,54.3295,35425.0
2018-05-25 15:30:00,65.08,65.08,65.01,65.03,41076.0,54.3378,54.3378,54.2794,54.2961,41076.0
2018-05-25 15:40:00,65.02,65.02,64.94,64.98,62638.0,54.2877,54.2877,54.2209,54.2543,62638.0
2018-05-25 15:50:00,64.99,65.04,64.96,65.01,206037.0,54.2627,54.3044,54.2376,54.2794,206037.0
2018-05-29 09:30:00,64.91,65.14,64.91,65.09,54169.0,54.1959,54.3879,54.1959,54.3462,54169.0
2018-05-29 09:40:00,65.1,65.1,64.86,64.86,15849.0,54.3545,54.3545,54.1541,54.1541,15849.0
2018-05-29 09:50:00,64.88,65.1,64.85,65.09,19595.0,54.1708,54.3545,54.1458,54.3462,19595.0
2018-05-29 10:00:00,65.1,65.14,65.07,65.08,23756.0,54.3545,54.3879,54.3295,54.3378,23756.0
2018-05-29 10:10:00,65.09,65.13,65.03,65.12,27037.0,54.3462,54.3796,54.2961,54.3712,27037.0
2018-05-29 10:20:00,65.11,65.13,65.04,65.07,22432.0,54.3629,54.3796,54.3044,54.3295,22432.0
2018-05-29 10:30:00,65.07,65.08,64.94,65.03,22157.0,54.3295,54.3378,54.2209,54.2961,22157.0
2018-05-29 10:40:00,65.02,65.13,65.02,65.06,26048.0,54.2877,54.3796,54.2877,54.3211,26048.0
2018-05-29 10:50:00,65.08,65.21,65.07,65.16,30971.0,54.3378,54.4464,54.3295,54.4046,30971.0
2018-05-29 11:00:00,65.16,65.19,65.09,65.16,22800.0,54.4046,54.4297,54.3462,54.4046,22800.0
2018-05-29 11:10:00,65.16,65.2,65.06,65.06,17822.0,54.4046,54.438,54.3211,54.3211,17822.0
2018-05-29 11:20:00,65.07,65.18,65.04,65.11,25391.0,54.3295,54.4213,54.3044,54.3629,25391.0
2018-05-29 11:30:00,65.09,65.09,64.97,65.06,26717.0,54.3462,54.3462,54.246,54.3211,26717.0
2018-05-29 11:40:00,65.05,65.05,64.93,64.99,20309.0,54.3128,54.3128,54.2126,54.2627,20309.0
2018-05-29 11:50:00,65.0,65.04,64.92,64.93,18863.0,54.271,54.3044,54.2042,54.2126,18863.0
2018-05-29 12:00:00,64.92,64.93,64.79,64.8,32440.0,54.2042,54.2126,54.0957,54.104,32440.0
2018-05-29 12:10:00,64.8,64.82,64.74,64.81,23041.0,54.104,54.1207,54.0539,54.1124,23041.0
2018-05-29 12:20:00,64.8,64.9,64.79,64.88,17787.0,54.104,54.1875,54.0957,54.1708,17787.0
2018-05-29 12:30:00,64.88,64.99,64.88,64.96,26537.0,54.1708,54.2627,54.1708,54.2376,26537.0
2018-05-29 12:40:00,64.97,65.12,64.96,65.12,23853.0,54.246,54.3712,54.2376,54.3712,23853.0
2018-05-29 12:50:00,65.12,65.15,65.05,65.12,20883.0,54.3712,54.3963,54.3128,54.3712,20883.0
2018-05-29 13:00:00,65.12,65.12,64.92,64.92,17045.0,54.3712,54.3712,54.2042,54.2042,17045.0
2018-05-29 13:10:00,64.92,64.98,64.89,64.96,22009.0,54.2042,54.2543,54.1792,54.2376,22009.0
2018-05-29 13:20:00,64.96,65.11,64.96,65.04,45146.0,54.2376,54.3629,54.2376,54.3044,45146.0
2018-05-29 13:30:00,65.03,65.03,64.92,64.92,31390.0,54.2961,54.2961,54.2042,54.2042,31390.0
2018-05-29 13:40:00,64.93,65.03,64.89,65.03,20998.0,54.2126,54.2961,54.1792,54.2961,20998.0
2018-05-29 13:50:00,65.03,65.07,65.02,65.02,16333.0,54.2961,54.3295,54.2877,54.2877,16333.0
2018-05-29 14:00:00,65.02,65.03,64.92,64.93,33999.0,54.2877,54.2961,54.2042,54.2126,33999.0
2018-05-29 14:10:00,64.92,64.94,64.86,64.91,21084.0,54.2042,54.2209,54.1541,54.1959,21084.0
2018-05-29 14:20:00,64.9,65.02,64.85,65.02,26584.0,54.1875,54.2877,54.1458,54.2877,26584.0
2018-05-29 14:30:00,65.01,65.1,64.98,65.03,26548.0,54.2794,54.3545,54.2543,54.2961,26548.0
2018-05-29 14:40:00,65.03,65.06,64.9,64.95,35068.0,54.2961,54.3211,54.1875,54.2293,35068.0
2018-05-29 14:50:00,64.95,65.01,64.95,64.97,21576.0,54.2293,54.2794,54.2293,54.246,21576.0
2018-05-29 15:00:00,64.97,65.01,64.92,64.98,35149.0,54.246,54.2794,54.2042,54.2543,35149.0
2018-05-29 15:10:00,64.99,65.03,64.97,64.99,33933.0,54.2627,54.2961,54.246,54.2627,33933.0
2018-05-29 15:20:00,64.98,65.11,64.97,65.07,40254.0,54.2543,54.3629,54.246,54.3295,40254.0
2018-05-29 15:30:00,65.07,65.2,65.05,65.19,47269.0,54.3295,54.438,54.3128,54.4297,47269.0
2018-05-29 15:40:00,65.19,65.22,65.12,65.14,94758.0,54.4297,54.4547,54.3712,54.3879,94758.0
2018-05-29 15:50:00,65.14,65.2,65.12,65.15,215440.0,54.3879,54.438,54.3712,54.3963,215440.0
2018-05-30 09:30:00,65.57,65.65,65.31,65.51,39198.0,54.7469,54.8137,54.5299,54.6968,39198.0
2018-05-30 09:40:00,65.52,65.66,65.51,65.66,12347.0,54.7052,54.8221,54.6968,54.8221,12347.0
2018-05-30 09:50:00,65.68,65.73,65.58,65.69,14892.0,54.8388,54.8805,54.7553,54.8471,14892.0
2018-05-30 10:00:00,65.7,65.89,65.64,65.88,80896.0,54.8555,55.0141,54.8054,55.0058,80896.0
2018-05-30 10:10:00,65.87,65.99,65.81,65.96,44251.0,54.9974,55.0976,54.9473,55.0726,44251.0
2018-05-30 10:20:00,65.96,65.96,65.83,65.92,38385.0,55.0726,55.0726,54.964,55.0392,38385.0
2018-05-30 10:30:00,65.93,66.14,65.93,66.03,75290.0,55.0475,55.2229,55.0475,55.131,75290.0
2018-05-30 10:40:00,66.02,66.15,65.99,66.05,60691.0,55.1227,55.2312,55.0976,55.1477,60691.0
2018-05-30 10:50:00,66.06,66.18,66.02,66.17,28086.0,55.1561,55.2563,55.1227,55.2479,28086.0
2018-05-30 11:00:00,66.19,66.27,66.17,66.22,23006.0,55.2646,55.3314,55.2479,55.2896,23006.0
2018-05-30 11:10:00,66.22,66.23,66.06,66.12,36514.0,55.2896,55.298,55.1561,55.2062,36514.0
2018-05-30 11:20:00,66.12,66.21,66.12,66.17,23497.0,55.2062,55.2813,55.2062,55.2479,23497.0
2018-05-30 11:30:00,66.18,66.22,66.12,66.2,25292.0,55.2563,55.2896,55.2062,55.273,25292.0
2018-05-30 11:40:00,66.19,66.29,66.19,66.27,29577.0,55.2646,55.3481,55.2646,55.3314,29577.0
2018-05-30 11:50:00,66.27,66.45,66.27,66.38,32802.0,55.3314,55.4817,55.3314,55.4232,32802.0
2018-05-30 12:00:00,66.38,66.47,66.35,66.35,19796.0,55.4232,55.4984,55.3982,55.3982,19796.0
2018-05-30 12:10:00,66.34,66.36,66.27,66.28,30176.0,55.3898,55.4065,55.3314,55.3397,30176.0
2018-05-30 12:20:00,66.27,66.29,66.26,66.28,32309.0,55.3314,55.3481,55.323,55.3397,32309.0
2018-05-30 12:30:00,66.28,66.28,66.2,66.25,29641.0,55.3397,55.3397,55.273,55.3147,29641.0
2018-05-30 12:40:00,66.26,66.28,66.19,66.2,37712.0,55.323,55.3397,55.2646,55.273,37712.0
2018-05-30 12:50:00,66.2,66.29,66.2,66.27,21825.0,55.273,55.3481,55.273,55.3314,21825.0
2018-05-30 13:00:00,66.26,66.45,66.24,66.42,111758.0,55.323,55.4817,55.3063,55.4566,111758.0
2018-05-30 13:10:00,66.41,66.51,66.41,66.49,25075.0,55.4483,55.5318,55.4483,55.5151,25075.0
2018-05-30 13:20:00,66.48,66.5,66.25,66.25,30617.0,55.5067,55.5234,55.3147,55.3147,30617.0
2018-05-30 13:30:00,66.24,66.26,66.15,66.19,35147.0,55.3063,55.323,55.2312,55.2646,35147.0
2018-05-30 13:40:00,66.2,66.21,66.12,66.13,30834.0,55.273,55.2813,55.2062,55.2145,30834.0
2018-05-30 13:50:00,66.13,66.16,66.1,66.11,14740.0,55.2145,55.2396,55.1895,55.1978,14740.0
2018-05-30 14:00:00,66.11,66.17,66.09,66.16,29374.0,55.1978,55.2479,55.1811,55.2396,29374.0
2018-05-30 14:10:00,66.16,66.23,66.07,66.11,55531.0,55.2396,55.298,55.1644,55.1978,55531.0
2018-05-30 14:20:00,66.12,66.14,66.09,66.12,26455.0,55.2062,55.2229,55.1811,55.2062,26455.0
2018-05-30 14:30:00,66.12,66.21,66.11,66.17,57665.0,55.2062,55.2813,55.1978,55.2479,57665.0
2018-05-30 14:40:00,66.17,66.18,66.05,66.06,31010.0,55.2479,55.2563,55.1477,55.1561,31010.0
2018-05-30 14:50:00,66.07,66.12,66.06,66.09,71543.0,55.1644,55.2062,55.1561,55.1811,71543.0
2018-05-30 15:00:00,66.1,66.1,66.02,66.02,28877.0,55.1895,55.1895,55.1227,55.1227,28877.0
2018-05-30 15:10:00,66.03,66.07,65.98,66.05,33670.0,55.131,55.1644,55.0893,55.1477,33670.0
2018-05-30 15:20:00,66.05,66.06,65.96,65.96,49521.0,55.1477,55.1561,55.0726,55.0726,49521.0
2018-05-30 15:30:00,65.95,66.01,65.91,65.95,81320.0,55.0642,55.1143,55.0308,55.0642,81320.0
2018-05-30 15:40:00,65.95,66.04,65.92,65.99,110345.0,55.0642,55.1394,55.0392,55.0976,110345.0
2018-05-30 15:50:00,65.99,66.07,65.96,66.05,203947.0,55.0976,55.1644,55.0726,55.1477,203947.0
2018-05-31 09:30:00,65.8,66.21,65.71,66.08,76536.0,54.939,55.2813,54.8638,55.1728,76536.0
2018-05-31 09:40:00,66.06,66.14,65.59,65.63,74304.0,55.1561,55.2229,54.7636,54.797,74304.0
2018-05-31 09:50:00,65.64,65.7,65.55,65.55,17335.0,54.8054,54.8555,54.7302,54.7302,17335.0
2018-05-31 10:00:00,65.56,65.72,65.52,65.53,87786.0,54.7386,54.8722,54.7052,54.7135,87786.0
2018-05-31 10:10:00,65.53,65.65,65.51,65.59,29088.0,54.7135,54.8137,54.6968,54.7636,29088.0
2018-05-31 10:20:00,65.56,65.58,65.3,65.31,32831.0,54.7386,54.7553,54.5215,54.5299,32831.0
2018-05-31 10:30:00,65.32,65.35,65.29,65.3,36383.0,54.5382,54.5633,54.5132,54.5215,36383.0
2018-05-31 10:40:00,65.3,65.38,65.25,65.38,50204.0,54.5215,54.5883,54.4798,54.5883,50204.0
2018-05-31 10:50:00,65.37,65.4,65.32,65.34,32280.0,54.58,54.605,54.5382,54.5549,32280.0
2018-05-31 11:00:00,65.33,65.34,65.24,65.28,23519.0,54.5466,54.5549,54.4714,54.5048,23519.0
2018-05-31 11:10:00,65.26,65.46,65.24,65.46,23964.0,54.4881,54.6551,54.4714,54.6551,23964.0
2018-05-31 11:20:00,65.46,65.55,65.45,65.55,37025.0,54.6551,54.7302,54.6467,54.7302,37025.0
2018-05-31 11:30:00,65.53,65.58,65.49,65.52,34858.0,54.7135,54.7553,54.6801,54.7052,34858.0
2018-05-31 11:40:00,65.52,65.6,65.5,65.53,11688.0,54.7052,54.772,54.6885,54.7135,11688.0
2018-05-31 11:50:00,65.53,65.54,65.41,65.45,28706.0,54.7135,54.7219,54.6133,54.6467,28706.0
2018-05-31 12:00:00,65.44,65.46,65.32,65.32,65580.0,54.6384,54.6551,54.5382,54.5382,65580.0
2018-05-31 12:10:00,65.33,65.35,65.26,65.34,18543.0,54.5466,54.5633,54.4881,54.5549,18543.0
2018-05-31 12:20:00,65.33,65.34,65.29,65.29,15259.0,54.5466,54.5549,54.5132,54.5132,15259.0
2018-05-31 12:30:00,65.31,65.32,65.25,65.29,19217.0,54.5299,54.5382,54.4798,54.5132,19217.0
2018-05-31 12:40:00,65.29,65.35,65.26,65.31,15870.0,54.5132,54.5633,54.4881,54.5299,15870.0
2018-05-31 12:50:00,65.32,65.33,65.27,65.31,18193.0,54.5382,54.5466,54.4965,54.5299,18193.0
2018-05-31 13:00:00,65.3,65.31,65.17,65.19,31021.0,54.5215,54.5299,54.413,54.4297,31021.0
2018-05-31 13:10:00,65.18,65.23,65.16,65.19,21172.0,54.4213,54.4631,54.4046,54.4297,21172.0
2018-05-31 13:20:00,65.2,65.22,65.17,65.2,15609.0,54.438,54.4547,54.413,54.438,15609.0
2018-05-31 13:30:00,65.2,65.26,65.17,65.21,17866.0,54.438,54.4881,54.413,54.4464,17866.0
2018-05-31 13:40:00,65.22,65.23,65.18,65.22,17870.0,54.4547,54.4631,54.4213,54.4547,17870.0
2018-05-31 13:50:00,65.23,65.23,65.11,65.14,20012.0,54.4631,54.4631,54.3629,54.3879,20012.0
2018-05-31 14:00:00,65.13,65.14,65.06,65.13,22556.0,54.3796,54.3879,54.3211,54.3796,22556.0
2018-05-31 14:10:00,65.13,65.23,65.11,65.18,22524.0,54.3796,54.4631,54.3629,54.4213,22524.0
2018-05-31 14:20:00,65.18,65.22,65.17,65.19,16894.0,54.4213,54.4547,54.413,54.4297,16894.0
2018-05-31 14:30:00,65.18,65.2,65.13,65.13,21517.0,54.4213,54.438,54.3796,54.3796,21517.0
2018-05-31 14:40:00,65.13,65.13,65.08,65.1,45648.0,54.3796,54.3796,54.3378,54.3545,45648.0
2018-05-31 14:50:00,65.1,65.17,65.09,65.17,30077.0,54.3545,54.413,54.3462,54.413,30077.0
2018-05-31 15:00:00,65.18,65.21,65.1,65.17,67118.0,54.4213,54.4464,54.3545,54.413,67118.0
2018-05-31 15:10:00,65.16,65.2,65.09,65.11,48706.0,54.4046,54.438,54.3462,54.3629,48706.0
2018-05-31 15:20:00,65.11,65.13,65.05,65.11,62400.0,54.3629,54.3796,54.3128,54.3629,62400.0
2018-05-31 15:30:00,65.11,65.11,64.96,65.0,87279.0,54.3629,54.3629,54.2376,54.271,87279.0
2018-05-31 15:40:00,65.0,65.01,64.96,64.99,96292.0,54.271,54.2794,54.2376,54.2627,96292.0
2018-05-31 15:50:00,64.99,65.09,64.97,65.02,239028.0,54.2627,54.3462,54.246,54.2877,239028.0
2018-06-01 09:30:00,65.27,65.44,65.17,65.27,51442.0,54.4965,54.6384,54.413,54.4965,51442.0
2018-06-01 09:40:00,65.25,65.4,65.15,65.37,24461.0,54.4798,54.605,54.3963,54.58,24461.0
2018-06-01 09:50:00,65.38,65.38,65.18,65.22,28377.0,54.5883,54.5883,54.4213,54.4547,28377.0
2018-06-01 10:00:00,65.22,65.49,65.2,65.47,59367.0,54.4547,54.6801,54.438,54.6634,59367.0
2018-06-01 10:10:00,65.47,65.65,65.46,65.59,36264.0,54.6634,54.8137,54.6551,54.7636,36264.0
2018-06-01 10:20:00,65.6,65.81,65.56,65.56,31679.0,54.772,54.9473,54.7386,54.7386,31679.0
2018-06-01 10:30:00,65.56,65.67,65.55,65.65,27527.0,54.7386,54.8304,54.7302,54.8137,27527.0
2018-06-01 10:40:00,65.65,65.77,65.62,65.76,27791.0,54.8137,54.9139,54.7887,54.9056,27791.0
2018-06-01 10:50:00,65.77,65.79,65.76,65.78,13715.0,54.9139,54.9306,54.9056,54.9223,13715.0
2018-06-01 11:00:00,65.78,65.78,65.55,65.55,20101.0,54.9223,54.9223,54.7302,54.7302,20101.0
2018-06-01 11:10:00,65.55,65.56,65.46,65.46,23467.0,54.7302,54.7386,54.6551,54.6551,23467.0
2018-06-01 11:20:00,65.46,65.47,65.39,65.39,22514.0,54.6551,54.6634,54.5967,54.5967,22514.0
2018-06-01 11:30:00,65.39,65.52,65.39,65.4,13852.0,54.5967,54.7052,54.5967,54.605,13852.0
2018-06-01 11:40:00,65.41,65.42,65.3,65.3,18438.0,54.6133,54.6217,54.5215,54.5215,18438.0
2018-06-01 11:50:00,65.31,65.38,65.3,65.38,13919.0,54.5299,54.5883,54.5215,54.5883,13919.0
2018-06-01 12:00:00,65.37,65.39,65.33,65.34,19118.0,54.58,54.5967,54.5466,54.5549,19118.0
2018-06-01 12:10:00,65.35,65.51,65.35,65.48,19099.0,54.5633,54.6968,54.5633,54.6718,19099.0
2018-06-01 12:20:00,65.49,65.53,65.49,65.51,21606.0,54.6801,54.7135,54.6801,54.6968,21606.0
2018-06-01 12:30:00,65.51,65.63,65.5,65.62,23039.0,54.6968,54.797,54.6885,54.7887,23039.0
2018-06-01 12:40:00,65.63,65.63,65.57,65.57,12526.0,54.797,54.797,54.7469,54.7469,12526.0
2018-06-01 12:50:00,65.57,65.58,65.55,65.57,20210.0,54.7469,54.7553,54.7302,54.7469,20210.0
2018-06-01 13:00:00,65.58,65.72,65.58,65.7,22949.0,54.7553,54.8722,54.7553,54.8555,22949.0
2018-06-01 13:10:00,65.71,65.73,65.66,65.72,15819.0,54.8638,54.8805,54.8221,54.8722,15819.0
2018-06-01 13:20:00,65.72,65.73,65.68,65.68,36094.0,54.8722,54.8805,54.8388,54.8388,36094.0
2018-06-01 13:30:00,65.69,65.7,65.53,65.53,83649.0,54.8471,54.8555,54.7135,54.7135,83649.0
2018-06-01 13:40:00,65.53,65.58,65.45,65.45,170917.0,54.7135,54.7553,54.6467,54.6467,170917.0
2018-06-01 13:50:00,65.45,65.49,65.41,65.47,25869.0,54.6467,54.6801,54.6133,54.6634,25869.0
2018-06-01 14:00:00,65.47,65.52,65.44,65.47,19334.0,54.6634,54.7052,54.6384,54.6634,19334.0
2018-06-01 14:10:00,65.47,65.52,65.45,65.5,15379.0,54.6634,54.7052,54.6467,54.6885,15379.0
2018-06-01 14:20:00,65.51,65.59,65.5,65.55,50133.0,54.6968,54.7636,54.6885,54.7302,50133.0
2018-06-01 14:30:00,65.55,65.56,65.46,65.5,22746.0,54.7302,54.7386,54.6551,54.6885,22746.0
2018-06-01 14:40:00,65.5,65.58,65.49,65.58,21612.0,54.6885,54.7553,54.6801,54.7553,21612.0
2018-06-01 14:50:00,65.58,65.62,65.53,65.54,18034.0,54.7553,54.7887,54.7135,54.7219,18034.0
2018-06-01 15:00:00,65.54,65.57,65.48,65.48,17682.0,54.7219,54.7469,54.6718,54.6718,17682.0
2018-06-01 15:10:00,65.48,65.48,65.38,65.41,24285.0,54.6718,54.6718,54.5883,54.6133,24285.0
2018-06-01 15:20:00,65.41,65.49,65.38,65.47,27294.0,54.6133,54.6801,54.5883,54.6634,27294.0
2018-06-01 15:30:00,65.47,65.47,65.39,65.41,26663.0,54.6634,54.6634,54.5967,54.6133,26663.0
2018-06-01 15:40:00,65.41,65.46,65.4,65.41,34136.0,54.6133,54.6551,54.605,54.6133,34136.0
2018-06-01 15:50:00,65.41,65.46,65.35,65.41,95782.0,54.6133,54.6551,54.5633,54.6133,95782.0
2018-06-04 09:30:00,65.45,65.83,65.45,65.83,46216.0,54.6467,54.964,54.6467,54.964,46216.0
2018-06-04 09:40:00,65.84,65.92,65.78,65.89,24069.0,54.9724,55.0392,54.9223,55.0141,24069.0
2018-06-04 09:50:00,65.91,66.04,65.9,66.02,17792.0,55.0308,55.1394,55.0225,55.1227,17792.0
2018-06-04 10:00:00,66.03,66.13,65.86,65.89,28086.0,55.131,55.2145,54.9891,55.0141,28086.0
2018-06-04 10:10:00,65.88,65.89,65.67,65.67,31224.0,55.0058,55.0141,54.8304,54.8304,31224.0
2018-06-04 10:20:00,65.66,65.67,65.58,65.63,26748.0,54.8221,54.8304,54.7553,54.797,26748.0
2018-06-04 10:30:00,65.62,65.72,65.56,65.65,28624.0,54.7887,54.8722,54.7386,54.8137,28624.0
2018-06-04 10:40:00,65.66,65.66,65.58,65.6,20807.0,54.8221,54.8221,54.7553,54.772,20807.0
2018-06-04 10:50:00,65.6,65.6,65.52,65.52,16433.0,54.772,54.772,54.7052,54.7052,16433.0
2018-06-04 11:00:00,65.54,65.54,65.46,65.46,21264.0,54.7219,54.7219,54.6551,54.6551,21264.0
2018-06-04 11:10:00,65.47,65.54,65.39,65.43,28633.0,54.6634,54.7219,54.5967,54.63,28633.0
2018-06-04 11:20:00,65.43,65.5,65.42,65.5,17235.0,54.63,54.6885,54.6217,54.6885,17235.0
2018-06-04 11:30:00,65.49,65.5,65.44,65.45,23914.0,54.6801,54.6885,54.6384,54.6467,23914.0
2018-06-04 11:40:00,65.46,65.52,65.45,65.51,15402.0,54.6551,54.7052,54.6467,54.6968,15402.0
2018-06-04 11:50:00,65.51,65.56,65.48,65.51,22125.0,54.6968,54.7386,54.6718,54.6968,22125.0
2018-06-04 12:00:00,65.52,65.52,65.37,65.38,33191.0,54.7052,54.7052,54.58,54.5883,33191.0
2018-06-04 12:10:00,65.38,65.41,65.33,65.4,76296.0,54.5883,54.6133,54.5466,54.605,76296.0
2018-06-04 12:20:00,65.4,65.46,65.37,65.39,48567.0,54.605,54.6551,54.58,54.5967,48567.0
2018-06-04 12:30:00,65.39,65.51,65.39,65.48,15397.0,54.5967,54.6968,54.5967,54.6718,15397.0
2018-06-04 12:40:00,65.48,65.53,65.47,65.53,13162.0,54.6718,54.7135,54.6634,54.7135,13162.0
2018-06-04 12:50:00,65.54,65.56,65.49,65.5,13429.0,54.7219,54.7386,54.6801,54.6885,13429.0
2018-06-04 13:00:00,65.5,65.53,65.49,65.51,17230.0,54.6885,54.7135,54.6801,54.6968,17230.0
2018-06-04 13:10:00,65.51,65.51,65.46,65.46,18983.0,54.6968,54.6968,54.6551,54.6551,18983.0
2018-06-04 13:20:00,65.47,65.47,65.41,65.41,17562.0,54.6634,54.6634,54.6133,54.6133,17562.0
2018-06-04 13:30:00,65.41,65.43,65.37,65.41,18893.0,54.6133,54.63,54.58,54.6133,18893.0
2018-06-04 13:40:00,65.42,65.48,65.4,65.45,17854.0,54.6217,54.6718,54.605,54.6467,17854.0
2018-06-04 13:50:00,65.45,65.48,65.42,65.48,21159.0,54.6467,54.6718,54.6217,54.6718,21159.0
2018-06-04 14:00:00,65.47,65.56,65.44,65.51,23633.0,54.6634,54.7386,54.6384,54.6968,23633.0
2018-06-04 14:10:00,65.51,65.53,65.49,65.5,15947.0,54.6968,54.7135,54.6801,54.6885,15947.0
2018-06-04 14:20:00,65.5,65.58,65.48,65.58,30149.0,54.6885,54.7553,54.6718,54.7553,30149.0
2018-06-04 14:30:00,65.59,65.6,65.52,65.55,23170.0,54.7636,54.772,54.7052,54.7302,23170.0
2018-06-04 14:40:00,65.55,65.57,65.53,65.54,24318.0,54.7302,54.7469,54.7135,54.7219,24318.0
2018-06-04 14:50:00,65.54,65.64,65.53,65.63,27092.0,54.7219,54.8054,54.7135,54.797,27092.0
2018-06-04 15:00:00,65.63,65.65,65.6,65.65,32805.0,54.797,54.8137,54.772,54.8137,32805.0
2018-06-04 15:10:00,65.65,65.71,65.65,65.67,33878.0,54.8137,54.8638,54.8137,54.8304,33878.0
2018-06-04 15:20:00,65.67,65.69,65.59,65.59,34818.0,54.8304,54.8471,54.7636,54.7636,34818.0
2018-06-04 15:30:00,65.6,65.61,65.56,65.59,57327.0,54.772,54.7803,54.7386,54.7636,57327.0
2018-06-04 15:40:00,65.59,65.65,65.58,65.64,93398.0,54.7636,54.8137,54.7553,54.8054,93398.0
2018-06-04 15:50:00,65.63,65.76,65.59,65.74,262790.0,54.797,54.9056,54.7636,54.8889,262790.0
2018-06-05 09:30:00,65.67,65.79,65.56,65.63,38462.0,54.8304,54.9306,54.7386,54.797,38462.0
2018-06-05 09:40:00,65.62,65.69,65.5,65.53,50084.0,54.7887,54.8471,54.6885,54.7135,50084.0
2018-06-05 09:50:00,65.52,65.65,65.48,65.57,31251.0,54.7052,54.8137,54.6718,54.7469,31251.0
2018-06-05 10:00:00,65.56,65.68,65.46,65.52,76212.0,54.7386,54.8388,54.6551,54.7052,76212.0
2018-06-05 10:10:00,65.53,65.64,65.51,65.58,34767.0,54.7135,54.8054,54.6968,54.7553,34767.0
2018-06-05 10:20:00,65.55,65.75,65.48,65.72,27553.0,54.7302,54.8972,54.6718,54.8722,27553.0
2018-06-05 10:30:00,65.74,65.75,65.57,65.57,20611.0,54.8889,54.8972,54.7469,54.7469,20611.0
2018-06-05 10:40:00,65.56,65.76,65.53,65.68,63090.0,54.7386,54.9056,54.7135,54.8388,63090.0
2018-06-05 10:50:00,65.69,65.69,65.57,65.62,27242.0,54.8471,54.8471,54.7469,54.7887,27242.0
2018-06-05 11:00:00,65.62,65.76,65.43,65.43,34436.0,54.7887,54.9056,54.63,54.63,34436.0
2018-06-05 11:10:00,65.44,65.46,65.37,65.42,24010.0,54.6384,54.6551,54.58,54.6217,24010.0
2018-06-05 11:20:00,65.43,65.43,65.33,65.37,29321.0,54.63,54.63,54.5466,54.58,29321.0
2018-06-05 11:30:00,65.38,65.43,65.35,65.4,22502.0,54.5883,54.63,54.5633,54.605,22502.0
2018-06-05 11:40:00,65.4,65.57,65.36,65.54,61272.0,54.605,54.7469,54.5716,54.7219,61272.0
2018-06-05 11:50:00,65.54,65.55,65.44,65.47,17130.0,54.7219,54.7302,54.6384,54.6634,17130.0
2018-06-05 12:00:00,65.44,65.51,65.42,65.5,16873.0,54.6384,54.6968,54.6217,54.6885,16873.0
2018-06-05 12:10:00,65.5,65.61,65.5,65.61,14732.0,54.6885,54.7803,54.6885,54.7803,14732.0
2018-06-05 12:20:00,65.6,65.63,65.52,65.61,17243.0,54.772,54.797,54.7052,54.7803,17243.0
2018-06-05 12:30:00,65.61,65.61,65.54,65.55,21329.0,54.7803,54.7803,54.7219,54.7302,21329.0
2018-06-05 12:40:00,65.56,65.63,65.55,65.56,16660.0,54.7386,54.797,54.7302,54.7386,16660.0
2018-06-05 12:50:00,65.56,65.56,65.43,65.51,30650.0,54.7386,54.7386,54.63,54.6968,30650.0
2018-06-05 13:00:00,65.51,65.56,65.5,65.56,21633.0,54.6968,54.7386,54.6885,54.7386,21633.0
2018-06-05 13:10:00,65.56,65.64,65.55,65.62,27475.0,54.7386,54.8054,54.7302,54.7887,27475.0
2018-06-05 13:20:00,65.61,65.7,65.59,65.7,18752.0,54.7803,54.8555,54.7636,54.8555,18752.0
2018-06-05 13:30:00,65.7,65.78,65.69,65.72,50960.0,54.8555,54.9223,54.8471,54.8722,50960.0
2018-06-05 13:40:00,65.71,65.76,65.7,65.75,20788.0,54.8638,54.9056,54.8555,54.8972,20788.0
2018-06-05 13:50:00,65.75,65.78,65.74,65.77,25155.0,54.8972,54.9223,54.8889,54.9139,25155.0
2018-06-05 14:00:00,65.77,65.91,65.75,65.9,24801.0,54.9139,55.0308,54.8972,55.0225,24801.0
2018-06-05 14:10:00,65.9,65.97,65.84,65.84,41704.0,55.0225,55.0809,54.9724,54.9724,41704.0
2018-06-05 14:20:00,65.84,65.86,65.8,65.85,28300.0,54.9724,54.9891,54.939,54.9807,28300.0
2018-06-05 14:30:00,65.86,65.93,65.86,65.89,28362.0,54.9891,55.0475,54.9891,55.0141,28362.0
2018-06-05 14:40:00,65.89,65.9,65.87,65.89,20161.0,55.0141,55.0225,54.9974,55.0141,20161.0
2018-06-05 14:50:00,65.89,65.96,65.88,65.95,32079.0,55.0141,55.0726,55.0058,55.0642,32079.0
2018-06-05 15:00:00,65.95,65.96,65.87,65.87,30350.0,55.0642,55.0726,54.9974,54.9974,30350.0
2018-06-05 15:10:00,65.87,65.87,65.75,65.81,41125.0,54.9974,54.9974,54.8972,54.9473,41125.0
2018-06-05 15:20:00,65.81,65.83,65.8,65.81,39786.0,54.9473,54.964,54.939,54.9473,39786.0
2018-06-05 15:30:00,65.81,65.81,65.79,65.79,43040.0,54.9473,54.9473,54.9306,54.9306,43040.0
2018-06-05 15:40:00,65.79,65.87,65.73,65.85,77085.0,54.9306,54.9974,54.8805,54.9807,77085.0
2018-06-05 15:50:00,65.85,65.9,65.83,65.84,183324.0,54.9807,55.0225,54.964,54.9724,183324.0
2018-06-06 09:30:00,66.0,66.0,65.67,65.77,39512.0,55.106,55.106,54.8304,54.9139,39512.0
2018-06-06 09:40:00,65.72,65.98,65.72,65.85,19600.0,54.8722,55.0893,54.8722,54.9807,19600.0
2018-06-06 09:50:00,65.87,65.9,65.79,65.83,22689.0,54.9974,55.0225,54.9306,54.964,22689.0
2018-06-06 10:00:00,65.83,65.84,65.69,65.71,14594.0,54.964,54.9724,54.8471,54.8638,14594.0
2018-06-06 10:10:00,65.7,65.72,65.67,65.68,11482.0,54.8555,54.8722,54.8304,54.8388,11482.0
2018-06-06 10:20:00,65.68,65.69,65.58,65.58,10962.0,54.8388,54.8471,54.7553,54.7553,10962.0
2018-06-06 10:30:00,65.57,65.85,65.57,65.81,42316.0,54.7469,54.9807,54.7469,54.9473,42316.0
2018-06-06 10:40:00,65.8,65.8,65.66,65.74,30804.0,54.939,54.939,54.8221,54.8889,30804.0
2018-06-06 10:50:00,65.74,65.81,65.73,65.8,22395.0,54.8889,54.9473,54.8805,54.939,22395.0
2018-06-06 11:00:00,65.79,65.88,65.75,65.76,38852.0,54.9306,55.0058,54.8972,54.9056,38852.0
2018-06-06 11:10:00,65.76,65.78,65.51,65.56,23318.0,54.9056,54.9223,54.6968,54.7386,23318.0
2018-06-06 11:20:00,65.55,65.55,65.51,65.53,23410.0,54.7302,54.7302,54.6968,54.7135,23410.0
2018-06-06 11:30:00,65.53,65.57,65.42,65.56,29561.0,54.7135,54.7469,54.6217,54.7386,29561.0
2018-06-06 11:40:00,65.56,65.56,65.47,65.53,20850.0,54.7386,54.7386,54.6634,54.7135,20850.0
2018-06-06 11:50:00,65.53,65.54,65.45,65.54,22863.0,54.7135,54.7219,54.6467,54.7219,22863.0
2018-06-06 12:00:00,65.53,65.66,65.51,65.63,23943.0,54.7135,54.8221,54.6968,54.797,23943.0
2018-06-06 12:10:00,65.62,65.73,65.62,65.7,14840.0,54.7887,54.8805,54.7887,54.8555,14840.0
2018-06-06 12:20:00,65.7,65.7,65.64,65.67,19494.0,54.8555,54.8555,54.8054,54.8304,19494.0
2018-06-06 12:30:00,65.67,65.69,65.66,65.68,24823.0,54.8304,54.8471,54.8221,54.8388,24823.0
2018-06-06 12:40:00,65.68,65.76,65.67,65.75,26266.0,54.8388,54.9056,54.8304,54.8972,26266.0
2018-06-06 12:50:00,65.75,65.76,65.7,65.73,14428.0,54.8972,54.9056,54.8555,54.8805,14428.0
2018-06-06 13:00:00,65.73,65.79,65.72,65.78,17812.0,54.8805,54.9306,54.8722,54.9223,17812.0
2018-06-06 13:10:00,65.78,65.93,65.78,65.92,35392.0,54.9223,55.0475,54.9223,55.0392,35392.0
2018-06-06 13:20:00,65.93,65.96,65.9,65.92,17914.0,55.0475,55.0726,55.0225,55.0392,17914.0
2018-06-06 13:30:00,65.91,65.94,65.8,65.8,20555.0,55.0308,55.0559,54.939,54.939,20555.0
2018-06-06 13:40:00,65.8,65.81,65.77,65.78,14543.0,54.939,54.9473,54.9139,54.9223,14543.0
2018-06-06 13:50:00,65.78,65.78,65.64,65.65,18615.0,54.9223,54.9223,54.8054,54.8137,18615.0
2018-06-06 14:00:00,65.65,65.71,65.64,65.64,19945.0,54.8137,54.8638,54.8054,54.8054,19945.0
2018-06-06 14:10:00,65.64,65.67,65.57,65.58,19254.0,54.8054,54.8304,54.7469,54.7553,19254.0
2018-06-06 14:20:00,65.59,65.59,65.54,65.58,11628.0,54.7636,54.7636,54.7219,54.7553,11628.0
2018-06-06 14:30:00,65.58,65.69,65.57,65.68,15285.0,54.7553,54.8471,54.7469,54.8388,15285.0
2018-06-06 14:40:00,65.67,65.79,65.67,65.79,15895.0,54.8304,54.9306,54.8304,54.9306,15895.0
2018-06-06 14:50:00,65.79,65.81,65.75,65.78,19094.0,54.9306,54.9473,54.8972,54.9223,19094.0
2018-06-06 15:00:00,65.76,65.81,65.75,65.75,22434.0,54.9056,54.9473,54.8972,54.8972,22434.0
2018-06-06 15:10:00,65.74,65.76,65.69,65.75,30734.0,54.8889,54.9056,54.8471,54.8972,30734.0
2018-06-06 15:20:00,65.75,65.83,65.74,65.79,23514.0,54.8972,54.964,54.8889,54.9306,23514.0
2018-06-06 15:30:00,65.78,65.8,65.69,65.7,33129.0,54.9223,54.939,54.8471,54.8555,33129.0
2018-06-06 15:40:00,65.7,65.74,65.63,65.7,53733.0,54.8555,54.8889,54.797,54.8555,53733.0
2018-06-06 15:50:00,65.71,65.81,65.67,65.78,124062.0,54.8638,54.9473,54.8304,54.9223,124062.0
2018-06-07 09:30:00,65.6,65.9,65.6,65.67,39448.0,54.772,55.0225,54.772,54.8304,39448.0
2018-06-07 09:40:00,65.67,65.89,65.67,65.87,13024.0,54.8304,55.0141,54.8304,54.9974,13024.0
2018-06-07 09:50:00,65.9,65.93,65.7,65.76,18402.0,55.0225,55.0475,54.8555,54.9056,18402.0
2018-06-07 10:00:00,65.77,65.89,65.77,65.81,34112.0,54.9139,55.0141,54.9139,54.9473,34112.0
2018-06-07 10:10:00,65.81,65.95,65.76,65.94,12331.0,54.9473,55.0642,54.9056,55.0559,12331.0
2018-06-07 10:20:00,65.94,66.05,65.86,65.86,41468.0,55.0559,55.1477,54.9891,54.9891,41468.0
2018-06-07 10:30:00,65.88,66.0,65.86,66.0,20682.0,55.0058,55.106,54.9891,55.106,20682.0
2018-06-07 10:40:00,66.01,66.15,66.01,66.1,28464.0,55.1143,55.2312,55.1143,55.1895,28464.0
2018-06-07 10:50:00,66.12,66.12,65.97,65.97,20311.0,55.2062,55.2062,55.0809,55.0809,20311.0
2018-06-07 11:00:00,65.97,66.01,65.93,65.98,27271.0,55.0809,55.1143,55.0475,55.0893,27271.0
2018-06-07 11:10:00,65.98,66.06,65.96,66.0,19693.0,55.0893,55.1561,55.0726,55.106,19693.0
2018-06-07 11:20:00,66.0,66.0,65.89,65.9,18005.0,55.106,55.106,55.0141,55.0225,18005.0
2018-06-07 11:30:00,65.9,65.95,65.88,65.88,18574.0,55.0225,55.0642,55.0058,55.0058,18574.0
2018-06-07 11:40:00,65.9,65.9,65.76,65.77,21298.0,55.0225,55.0225,54.9056,54.9139,21298.0
2018-06-07 11:50:00,65.76,65.81,65.74,65.8,29020.0,54.9056,54.9473,54.8889,54.939,29020.0
2018-06-07 12:00:00,65.81,65.87,65.78,65.83,16277.0,54.9473,54.9974,54.9223,54.964,16277.0
2018-06-07 12:10:00,65.83,65.9,65.82,65.84,14321.0,54.964,55.0225,54.9557,54.9724,14321.0
2018-06-07 12:20:00,65.84,65.91,65.82,65.86,13642.0,54.9724,55.0308,54.9557,54.9891,13642.0
2018-06-07 12:30:00,65.87,65.91,65.82,65.82,14999.0,54.9974,55.0308,54.9557,54.9557,14999.0
2018-06-07 12:40:00,65.82,65.86,65.82,65.83,20134.0,54.9557,54.9891,54.9557,54.964,20134.0
2018-06-07 12:50:00,65.82,65.88,65.81,65.84,18476.0,54.9557,55.0058,54.9473,54.9724,18476.0
2018-06-07 13:00:00,65.83,65.94,65.83,65.88,13636.0,54.964,55.0559,54.964,55.0058,13636.0
2018-06-07 13:10:00,65.87,65.9,65.81,65.81,17851.0,54.9974,55.0225,54.9473,54.9473,17851.0
2018-06-07 13:20:00,65.8,65.83,65.77,65.78,14794.0,54.939,54.964,54.9139,54.9223,14794.0
2018-06-07 13:30:00,65.76,65.85,65.75,65.76,14218.0,54.9056,54.9807,54.8972,54.9056,14218.0
2018-06-07 13:40:00,65.75,65.85,65.75,65.85,54604.0,54.8972,54.9807,54.8972,54.9807,54604.0
2018-06-07 13:50:00,65.85,65.85,65.7,65.7,15831.0,54.9807,54.9807,54.8555,54.8555,15831.0
2018-06-07 14:00:00,65.7,65.75,65.64,65.74,59390.0,54.8555,54.8972,54.8054,54.8889,59390.0
2018-06-07 14:10:00,65.74,65.77,65.71,65.71,67068.0,54.8889,54.9139,54.8638,54.8638,67068.0
2018-06-07 14:20:00,65.72,65.72,65.66,65.68,21393.0,54.8722,54.8722,54.8221,54.8388,21393.0
2018-06-07 14:30:00,65.69,65.73,65.69,65.73,12298.0,54.8471,54.8805,54.8471,54.8805,12298.0
2018-06-07 14:40:00,65.72,65.72,65.69,65.71,11447.0,54.8722,54.8722,54.8471,54.8638,11447.0
2018-06-07 14:50:00,65.71,65.71,65.67,65.69,15989.0,54.8638,54.8638,54.8304,54.8471,15989.0
2018-06-07 15:00:00,65.68,65.73,65.68,65.68,33246.0,54.8388,54.8805,54.8388,54.8388,33246.0
2018-06-07 15:10:00,65.67,65.7,65.65,65.67,18837.0,54.8304,54.8555,54.8137,54.8304,18837.0
2018-06-07 15:20:00,65.68,65.74,65.67,65.73,20981.0,54.8388,54.8889,54.8304,54.8805,20981.0
2018-06-07 15:30:00,65.73,65.74,65.7,65.74,28323.0,54.8805,54.8889,54.8555,54.8889,28323.0
2018-06-07 15:40:00,65.74,65.75,65.63,65.63,76986.0,54.8889,54.8972,54.797,54.797,76986.0
2018-06-07 15:50:00,65.64,65.77,65.63,65.76,220725.0,54.8054,54.9139,54.797,54.9056,220725.0
2018-06-08 09:30:00,65.84,66.18,65.84,65.97,28983.0,54.9724,55.2563,54.9724,55.0809,28983.0
2018-06-08 09:40:00,65.93,66.02,65.87,65.92,9695.0,55.0475,55.1227,54.9974,55.0392,9695.0
2018-06-08 09:50:00,65.89,65.95,65.81,65.95,5855.0,55.0141,55.0642,54.9473,55.0642,5855.0
2018-06-08 10:00:00,65.95,65.95,65.83,65.83,9808.0,55.0642,55.0642,54.964,54.964,9808.0
2018-06-08 10:10:00,65.83,65.9,65.76,65.81,13173.0,54.964,55.0225,54.9056,54.9473,13173.0
2018-06-08 10:20:00,65.81,65.91,65.79,65.9,14110.0,54.9473,55.0308,54.9306,55.0225,14110.0
2018-06-08 10:30:00,65.91,66.07,65.87,66.04,15848.0,55.0308,55.1644,54.9974,55.1394,15848.0
2018-06-08 10:40:00,66.04,66.08,65.97,66.03,7929.0,55.1394,55.1728,55.0809,55.131,7929.0
2018-06-08 10:50:00,66.01,66.17,66.0,66.14,11102.0,55.1143,55.2479,55.106,55.2229,11102.0
2018-06-08 11:00:00,66.13,66.15,66.07,66.07,13718.0,55.2145,55.2312,55.1644,55.1644,13718.0
2018-06-08 11:10:00,66.08,66.19,66.06,66.17,25580.0,55.1728,55.2646,55.1561,55.2479,25580.0
2018-06-08 11:20:00,66.18,66.22,66.06,66.08,16049.0,55.2563,55.2896,55.1561,55.1728,16049.0
2018-06-08 11:30:00,66.06,66.07,65.98,66.0,12955.0,55.1561,55.1644,55.0893,55.106,12955.0
2018-06-08 11:40:00,65.99,66.11,65.98,66.11,14324.0,55.0976,55.1978,55.0893,55.1978,14324.0
2018-06-08 11:50:00,66.09,66.16,66.08,66.11,9303.0,55.1811,55.2396,55.1728,55.1978,9303.0
2018-06-08 12:00:00,66.12,66.12,66.06,66.06,17075.0,55.2062,55.2062,55.1561,55.1561,17075.0
2018-06-08 12:10:00,66.07,66.1,66.04,66.06,12683.0,55.1644,55.1895,55.1394,55.1561,12683.0
2018-06-08 12:20:00,66.07,66.18,66.07,66.17,10077.0,55.1644,55.2563,55.1644,55.2479,10077.0
2018-06-08 12:30:00,66.18,66.2,66.11,66.11,9665.0,55.2563,55.273,55.1978,55.1978,9665.0
2018-06-08 12:40:00,66.12,66.13,66.1,66.12,11952.0,55.2062,55.2145,55.1895,55.2062,11952.0
2018-06-08 12:50:00,66.11,66.2,66.11,66.18,11383.0,55.1978,55.273,55.1978,55.2563,11383.0
2018-06-08 13:00:00,66.17,66.2,66.16,66.16,11852.0,55.2479,55.273,55.2396,55.2396,11852.0
2018-06-08 13:10:00,66.18,66.21,66.09,66.09,33014.0,55.2563,55.2813,55.1811,55.1811,33014.0
2018-06-08 13:20:00,66.09,66.12,66.01,66.04,39310.0,55.1811,55.2062,55.1143,55.1394,39310.0
2018-06-08 13:30:00,66.04,66.08,66.02,66.05,23563.0,55.1394,55.1728,55.1227,55.1477,23563.0
2018-06-08 13:40:00,66.05,66.07,66.0,66.02,18684.0,55.1477,55.1644,55.106,55.1227,18684.0
2018-06-08 13:50:00,66.02,66.03,65.93,65.98,44033.0,55.1227,55.131,55.0475,55.0893,44033.0
2018-06-08 14:00:00,65.99,66.02,65.98,65.99,21033.0,55.0976,55.1227,55.0893,55.0976,21033.0
2018-06-08 14:10:00,65.98,66.03,65.98,66.0,48991.0,55.0893,55.131,55.0893,55.106,48991.0
2018-06-08 14:20:00,66.0,66.07,65.98,66.04,18726.0,55.106,55.1644,55.0893,55.1394,18726.0
2018-06-08 14:30:00,66.04,66.05,66.0,66.04,21661.0,55.1394,55.1477,55.106,55.1394,21661.0
2018-06-08 14:40:00,66.04,66.1,66.03,66.08,24236.0,55.1394,55.1895,55.131,55.1728,24236.0
2018-06-08 14:50:00,66.08,66.15,66.04,66.09,29817.0,55.1728,55.2312,55.1394,55.1811,29817.0
2018-06-08 15:00:00,66.1,66.12,66.05,66.06,41374.0,55.1895,55.2062,55.1477,55.1561,41374.0
2018-06-08 15:10:00,66.06,66.13,66.05,66.06,37931.0,55.1561,55.2145,55.1477,55.1561,37931.0
2018-06-08 15:20:00,66.07,66.15,66.06,66.13,39966.0,55.1644,55.2312,55.1561,55.2145,39966.0
2018-06-08 15:30:00,66.13,66.13,66.05,66.07,43515.0,55.2145,55.2145,55.1477,55.1644,43515.0
2018-06-08 15:40:00,66.06,66.08,66.02,66.03,72338.0,55.1561,55.1728,55.1227,55.131,72338.0
2018-06-08 15:50:00,66.04,66.16,66.03,66.15,206404.0,55.1394,55.2396,55.131,55.2312,206404.0
2018-06-11 09:30:00,66.15,66.52,66.06,66.44,64272.0,55.2312,55.5401,55.1561,55.4733,64272.0
2018-06-11 09:40:00,66.46,66.61,66.34,66.43,35095.0,55.49,55.6153,55.3898,55.465,35095.0
2018-06-11 09:50:00,66.43,66.51,66.36,66.37,25387.0,55.465,55.5318,55.4065,55.4149,25387.0
2018-06-11 10:00:00,66.4,66.45,66.35,66.39,43919.0,55.4399,55.4817,55.3982,55.4316,43919.0
2018-06-11 10:10:00,66.38,66.4,66.34,66.38,14432.0,55.4232,55.4399,55.3898,55.4232,14432.0
2018-06-11 10:20:00,66.39,66.39,66.31,66.37,17473.0,55.4316,55.4316,55.3648,55.4149,17473.0
2018-06-11 10:30:00,66.37,66.51,66.34,66.42,41658.0,55.4149,55.5318,55.3898,55.4566,41658.0
2018-06-11 10:40:00,66.42,66.42,66.29,66.29,42921.0,55.4566,55.4566,55.3481,55.3481,42921.0
2018-06-11 10:50:00,66.29,66.34,66.22,66.34,16532.0,55.3481,55.3898,55.2896,55.3898,16532.0
2018-06-11 11:00:00,66.33,66.33,66.25,66.32,13339.0,55.3815,55.3815,55.3147,55.3731,13339.0
2018-06-11 11:10:00,66.32,66.35,66.27,66.3,15145.0,55.3731,55.3982,55.3314,55.3564,15145.0
2018-06-11 11:20:00,66.3,66.32,66.19,66.22,18328.0,55.3564,55.3731,55.2646,55.2896,18328.0
2018-06-11 11:30:00,66.23,66.31,66.23,66.26,19339.0,55.298,55.3648,55.298,55.323,19339.0
2018-06-11 11:40:00,66.27,66.36,66.26,66.26,16504.0,55.3314,55.4065,55.323,55.323,16504.0
2018-06-11 11:50:00,66.26,66.29,66.21,66.28,14464.0,55.323,55.3481,55.2813,55.3397,14464.0
2018-06-11 12:00:00,66.27,66.28,66.21,66.24,14520.0,55.3314,55.3397,55.2813,55.3063,14520.0
2018-06-11 12:10:00,66.23,66.23,66.18,66.21,11079.0,55.298,55.298,55.2563,55.2813,11079.0
2018-06-11 12:20:00,66.21,66.24,66.2,66.22,13630.0,55.2813,55.3063,55.273,55.2896,13630.0
2018-06-11 12:30:00,66.22,66.25,66.21,66.25,11776.0,55.2896,55.3147,55.2813,55.3147,11776.0
2018-06-11 12:40:00,66.24,66.33,66.22,66.27,23885.0,55.3063,55.3815,55.2896,55.3314,23885.0
2018-06-11 12:50:00,66.28,66.31,66.25,66.3,13801.0,55.3397,55.3648,55.3147,55.3564,13801.0
2018-06-11 13:00:00,66.33,66.33,66.26,66.29,11249.0,55.3815,55.3815,55.323,55.3481,11249.0
2018-06-11 13:10:00,66.3,66.32,66.23,66.26,12799.0,55.3564,55.3731,55.298,55.323,12799.0
2018-06-11 13:20:00,66.26,66.28,66.23,66.23,14337.0,55.323,55.3397,55.298,55.298,14337.0
2018-06-11 13:30:00,66.23,66.26,66.23,66.24,14102.0,55.298,55.323,55.298,55.3063,14102.0
2018-06-11 13:40:00,66.25,66.29,66.2,66.28,14349.0,55.3147,55.3481,55.273,55.3397,14349.0
2018-06-11 13:50:00,66.28,66.32,66.26,66.32,10210.0,55.3397,55.3731,55.323,55.3731,10210.0
2018-06-11 14:00:00,66.33,66.35,66.29,66.3,37132.0,55.3815,55.3982,55.3481,55.3564,37132.0
2018-06-11 14:10:00,66.29,66.3,66.24,66.25,23437.0,55.3481,55.3564,55.3063,55.3147,23437.0
2018-06-11 14:20:00,66.24,66.27,66.23,66.25,32281.0,55.3063,55.3314,55.298,55.3147,32281.0
2018-06-11 14:30:00,66.25,66.28,66.22,66.28,13037.0,55.3147,55.3397,55.2896,55.3397,13037.0
2018-06-11 14:40:00,66.28,66.32,66.26,66.32,13797.0,55.3397,55.3731,55.323,55.3731,13797.0
2018-06-11 14:50:00,66.33,66.38,66.29,66.37,19252.0,55.3815,55.4232,55.3481,55.4149,19252.0
2018-06-11 15:00:00,66.38,66.45,66.37,66.45,13196.0,55.4232,55.4817,55.4149,55.4817,13196.0
2018-06-11 15:10:00,66.44,66.57,66.44,66.56,35031.0,55.4733,55.5819,55.4733,55.5735,35031.0
2018-06-11 15:20:00,66.55,66.63,66.55,66.61,30301.0,55.5652,55.632,55.5652,55.6153,30301.0
2018-06-11 15:30:00,66.61,66.62,66.51,66.51,44381.0,55.6153,55.6236,55.5318,55.5318,44381.0
2018-06-11 15:40:00,66.51,66.56,66.49,66.55,61900.0,55.5318,55.5735,55.5151,55.5652,61900.0
2018-06-11 15:50:00,66.54,66.55,66.4,66.42,216467.0,55.5568,55.5652,55.4399,55.4566,216467.0
2018-06-12 09:30:00,66.53,66.61,66.01,66.14,110321.0,55.5485,55.6153,55.1143,55.2229,110321.0
2018-06-12 09:40:00,66.13,66.29,66.07,66.29,56392.0,55.2145,55.3481,55.1644,55.3481,56392.0
2018-06-12 09:50:00,66.29,66.3,66.12,66.2,33990.0,55.3481,55.3564,55.2062,55.273,33990.0
2018-06-12 10:00:00,66.22,66.24,66.13,66.21,55874.0,55.2896,55.3063,55.2145,55.2813,55874.0
2018-06-12 10:10:00,66.22,66.26,66.09,66.15,96677.0,55.2896,55.323,55.1811,55.2312,96677.0
2018-06-12 10:20:00,66.15,66.17,66.11,66.17,28749.0,55.2312,55.2479,55.1978,55.2479,28749.0
2018-06-12 10:30:00,66.18,66.2,66.14,66.16,56248.0,55.2563,55.273,55.2229,55.2396,56248.0
2018-06-12 10:40:00,66.15,66.17,66.08,66.09,51277.0,55.2312,55.2479,55.1728,55.1811,51277.0
2018-06-12 10:50:00,66.11,66.2,66.1,66.2,25567.0,55.1978,55.273,55.1895,55.273,25567.0
2018-06-12 11:00:00,66.2,66.24,66.17,66.2,30883.0,55.273,55.3063,55.2479,55.273,30883.0
2018-06-12 11:10:00,66.2,66.2,66.08,66.09,25971.0,55.273,55.273,55.1728,55.1811,25971.0
2018-06-12 11:20:00,66.09,66.12,66.07,66.08,17370.0,55.1811,55.2062,55.1644,55.1728,17370.0
2018-06-12 11:30:00,66.08,66.13,66.07,66.13,18093.0,55.1728,55.2145,55.1644,55.2145,18093.0
2018-06-12 11:40:00,66.13,66.17,66.11,66.13,21600.0,55.2145,55.2479,55.1978,55.2145,21600.0
2018-06-12 11:50:00,66.13,66.18,66.1,66.16,57523.0,55.2145,55.2563,55.1895,55.2396,57523.0
2018-06-12 12:00:00,66.15,66.19,66.1,66.1,32296.0,55.2312,55.2646,55.1895,55.1895,32296.0
2018-06-12 12:10:00,66.1,66.13,66.08,66.09,16702.0,55.1895,55.2145,55.1728,55.1811,16702.0
2018-06-12 12:20:00,66.09,66.11,66.09,66.09,7961.0,55.1811,55.1978,55.1811,55.1811,7961.0
2018-06-12 12:30:00,66.1,66.1,66.02,66.03,34526.0,55.1895,55.1895,55.1227,55.131,34526.0
2018-06-12 12:40:00,66.03,66.1,66.03,66.08,13182.0,55.131,55.1895,55.131,55.1728,13182.0
2018-06-12 12:50:00,66.09,66.09,66.01,66.02,105602.0,55.1811,55.1811,55.1143,55.1227,105602.0
2018-06-12 13:00:00,66.01,66.05,66.0,66.01,37188.0,55.1143,55.1477,55.106,55.1143,37188.0
2018-06-12 13:10:00,66.0,66.0,65.95,65.95,16190.0,55.106,55.106,55.0642,55.0642,16190.0
2018-06-12 13:20:00,65.96,66.02,65.94,66.01,12953.0,55.0726,55.1227,55.0559,55.1143,12953.0
2018-06-12 13:30:00,66.02,66.07,66.02,66.03,12733.0,55.1227,55.1644,55.1227,55.131,12733.0
2018-06-12 13:40:00,66.03,66.07,66.0,66.06,23406.0,55.131,55.1644,55.106,55.1561,23406.0
2018-06-12 13:50:00,66.06,66.06,66.02,66.03,44421.0,55.1561,55.1561,55.1227,55.131,44421.0
2018-06-12 14:00:00,66.03,66.05,66.01,66.04,18243.0,55.131,55.1477,55.1143,55.1394,18243.0
2018-06-12 14:10:00,66.04,66.15,66.02,66.14,47025.0,55.1394,55.2312,55.1227,55.2229,47025.0
2018-06-12 14:20:00,66.14,66.19,66.09,66.15,31451.0,55.2229,55.2646,55.1811,55.2312,31451.0
2018-06-12 14:30:00,66.15,66.17,66.13,66.14,19828.0,55.2312,55.2479,55.2145,55.2229,19828.0
2018-06-12 14:40:00,66.14,66.17,66.13,66.14,40051.0,55.2229,55.2479,55.2145,55.2229,40051.0
2018-06-12 14:50:00,66.15,66.17,66.09,66.14,47991.0,55.2312,55.2479,55.1811,55.2229,47991.0
2018-06-12 15:00:00,66.15,66.2,66.14,66.17,82796.0,55.2312,55.273,55.2229,55.2479,82796.0
2018-06-12 15:10:00,66.17,66.18,66.11,66.16,37657.0,55.2479,55.2563,55.1978,55.2396,37657.0
2018-06-12 15:20:00,66.16,66.21,66.13,66.17,83549.0,55.2396,55.2813,55.2145,55.2479,83549.0
2018-06-12 15:30:00,66.17,66.19,66.09,66.16,87530.0,55.2479,55.2646,55.1811,55.2396,87530.0
2018-06-12 15:40:00,66.16,66.16,66.03,66.05,121629.0,55.2396,55.2396,55.131,55.1477,121629.0
2018-06-12 15:50:00,66.05,66.24,66.05,66.22,278267.0,55.1477,55.3063,55.1477,55.2896,278267.0
2018-06-13 09:30:00,66.45,66.45,66.08,66.19,52201.0,55.4817,55.4817,55.1728,55.2646,52201.0
2018-06-13 09:40:00,66.19,66.33,66.18,66.31,49730.0,55.2646,55.3815,55.2563,55.3648,49730.0
2018-06-13 09:50:00,66.33,66.33,66.2,66.22,61798.0,55.3815,55.3815,55.273,55.2896,61798.0
2018-06-13 10:00:00,66.21,66.25,66.17,66.21,31784.0,55.2813,55.3147,55.2479,55.2813,31784.0
2018-06-13 10:10:00,66.19,66.28,66.19,66.27,30142.0,55.2646,55.3397,55.2646,55.3314,30142.0
2018-06-13 10:20:00,66.27,66.29,66.19,66.19,14735.0,55.3314,55.3481,55.2646,55.2646,14735.0
2018-06-13 10:30:00,66.2,66.21,66.15,66.15,16429.0,55.273,55.2813,55.2312,55.2312,16429.0
2018-06-13 10:40:00,66.15,66.21,66.15,66.16,16973.0,55.2312,55.2813,55.2312,55.2396,16973.0
2018-06-13 10:50:00,66.16,66.16,66.13,66.15,37352.0,55.2396,55.2396,55.2145,55.2312,37352.0
2018-06-13 11:00:00,66.15,66.24,66.15,66.18,104371.0,55.2312,55.3063,55.2312,55.2563,104371.0
2018-06-13 11:10:00,66.17,66.19,66.16,66.16,46362.0,55.2479,55.2646,55.2396,55.2396,46362.0
2018-06-13 11:20:00,66.17,66.17,66.12,66.13,47443.0,55.2479,55.2479,55.2062,55.2145,47443.0
2018-06-13 11:30:00,66.12,66.19,66.12,66.17,121110.0,55.2062,55.2646,55.2062,55.2479,121110.0
2018-06-13 11:40:00,66.17,66.2,66.15,66.17,97538.0,55.2479,55.273,55.2312,55.2479,97538.0
2018-06-13 11:50:00,66.17,66.18,66.16,66.17,40872.0,55.2479,55.2563,55.2396,55.2479,40872.0
2018-06-13 12:00:00,66.17,66.23,66.15,66.19,52954.0,55.2479,55.298,55.2312,55.2646,52954.0
2018-06-13 12:10:00,66.19,66.21,66.18,66.19,23331.0,55.2646,55.2813,55.2563,55.2646,23331.0
2018-06-13 12:20:00,66.19,66.26,66.19,66.22,21893.0,55.2646,55.323,55.2646,55.2896,21893.0
2018-06-13 12:30:00,66.22,66.24,66.19,66.21,31017.0,55.2896,55.3063,55.2646,55.2813,31017.0
2018-06-13 12:40:00,66.21,66.23,66.2,66.23,21766.0,55.2813,55.298,55.273,55.298,21766.0
2018-06-13 12:50:00,66.23,66.23,66.2,66.2,36390.0,55.298,55.298,55.273,55.273,36390.0
2018-06-13 13:00:00,66.2,66.22,66.18,66.21,21043.0,55.273,55.2896,55.2563,55.2813,21043.0
2018-06-13 13:10:00,66.21,66.22,66.16,66.19,59904.0,55.2813,55.2896,55.2396,55.2646,59904.0
2018-06-13 13:20:00,66.19,66.22,66.18,66.2,36382.0,55.2646,55.2896,55.2563,55.273,36382.0
2018-06-13 13:30:00,66.21,66.22,66.18,66.18,23266.0,55.2813,55.2896,55.2563,55.2563,23266.0
2018-06-13 13:40:00,66.19,66.21,66.18,66.19,15526.0,55.2646,55.2813,55.2563,55.2646,15526.0
2018-06-13 13:50:00,66.19,66.2,66.16,66.16,16410.0,55.2646,55.273,55.2396,55.2396,16410.0
2018-06-13 14:00:00,66.16,66.16,66.03,66.05,35986.0,55.2396,55.2396,55.131,55.1477,35986.0
2018-06-13 14:10:00,66.04,66.16,66.04,66.14,25016.0,55.1394,55.2396,55.1394,55.2229,25016.0
2018-06-13 14:20:00,66.13,66.16,66.11,66.13,23037.0,55.2145,55.2396,55.1978,55.2145,23037.0
2018-06-13 14:30:00,66.13,66.14,66.07,66.14,29264.0,55.2145,55.2229,55.1644,55.2229,29264.0
2018-06-13 14:40:00,66.14,66.16,66.09,66.15,29663.0,55.2229,55.2396,55.1811,55.2312,29663.0
2018-06-13 14:50:00,66.16,66.17,66.11,66.15,40046.0,55.2396,55.2479,55.1978,55.2312,40046.0
2018-06-13 15:00:00,66.16,66.2,66.14,66.16,61628.0,55.2396,55.273,55.2229,55.2396,61628.0
2018-06-13 15:10:00,66.16,66.16,66.11,66.12,38289.0,55.2396,55.2396,55.1978,55.2062,38289.0
2018-06-13 15:20:00,66.12,66.12,65.99,66.0,58464.0,55.2062,55.2062,55.0976,55.106,58464.0
2018-06-13 15:30:00,66.0,66.06,66.0,66.03,58052.0,55.106,55.1561,55.106,55.131,58052.0
2018-06-13 15:40:00,66.03,66.04,65.98,65.98,87904.0,55.131,55.1394,55.0893,55.0893,87904.0
2018-06-13 15:50:00,65.98,66.01,65.88,65.91,285828.0,55.0893,55.1143,55.0058,55.0308,285828.0
2018-06-14 09:30:00,65.9,66.3,65.9,66.19,74690.0,55.0225,55.3564,55.0225,55.2646,74690.0
2018-06-14 09:40:00,66.2,66.3,66.16,66.21,40047.0,55.273,55.3564,55.2396,55.2813,40047.0
2018-06-14 09:50:00,66.23,66.24,66.08,66.12,28356.0,55.298,55.3063,55.1728,55.2062,28356.0
2018-06-14 10:00:00,66.12,66.19,66.03,66.08,50368.0,55.2062,55.2646,55.131,55.1728,50368.0
2018-06-14 10:10:00,66.07,66.16,66.01,66.11,23536.0,55.1644,55.2396,55.1143,55.1978,23536.0
2018-06-14 10:20:00,66.11,66.17,66.1,66.15,21719.0,55.1978,55.2479,55.1895,55.2312,21719.0
2018-06-14 10:30:00,66.13,66.14,66.02,66.02,48932.0,55.2145,55.2229,55.1227,55.1227,48932.0
2018-06-14 10:40:00,66.02,66.07,66.0,66.07,17564.0,55.1227,55.1644,55.106,55.1644,17564.0
2018-06-14 10:50:00,66.06,66.08,66.04,66.05,23052.0,55.1561,55.1728,55.1394,55.1477,23052.0
2018-06-14 11:00:00,66.05,66.08,66.03,66.07,68557.0,55.1477,55.1728,55.131,55.1644,68557.0
2018-06-14 11:10:00,66.05,66.07,66.04,66.06,43416.0,55.1477,55.1644,55.1394,55.1561,43416.0
2018-06-14 11:20:00,66.06,66.07,66.03,66.05,39689.0,55.1561,55.1644,55.131,55.1477,39689.0
2018-06-14 11:30:00,66.06,66.07,66.04,66.04,30382.0,55.1561,55.1644,55.1394,55.1394,30382.0
2018-06-14 11:40:00,66.05,66.06,66.05,66.06,67862.0,55.1477,55.1561,55.1477,55.1561,67862.0
2018-06-14 11:50:00,66.06,66.19,66.05,66.08,171243.0,55.1561,55.2646,55.1477,55.1728,171243.0
2018-06-14 12:00:00,66.08,66.08,66.03,66.06,49341.0,55.1728,55.1728,55.131,55.1561,49341.0
2018-06-14 12:10:00,66.06,66.06,66.04,66.06,34036.0,55.1561,55.1561,55.1394,55.1561,34036.0
2018-06-14 12:20:00,66.06,66.06,66.0,66.01,28980.0,55.1561,55.1561,55.106,55.1143,28980.0
2018-06-14 12:30:00,66.01,66.06,66.01,66.05,15402.0,55.1143,55.1561,55.1143,55.1477,15402.0
2018-06-14 12:40:00,66.06,66.08,66.04,66.06,22803.0,55.1561,55.1728,55.1394,55.1561,22803.0
2018-06-14 12:50:00,66.07,66.07,66.05,66.06,27819.0,55.1644,55.1644,55.1477,55.1561,27819.0
2018-06-14 13:00:00,66.06,66.19,66.04,66.18,45059.0,55.1561,55.2646,55.1394,55.2563,45059.0
2018-06-14 13:10:00,66.18,66.2,66.11,66.14,34085.0,55.2563,55.273,55.1978,55.2229,34085.0
2018-06-14 13:20:00,66.15,66.26,66.14,66.25,44769.0,55.2312,55.323,55.2229,55.3147,44769.0
2018-06-14 13:30:00,66.24,66.34,66.23,66.34,17444.0,55.3063,55.3898,55.298,55.3898,17444.0
2018-06-14 13:40:00,66.35,66.38,66.28,66.28,31266.0,55.3982,55.4232,55.3397,55.3397,31266.0
2018-06-14 13:50:00,66.29,66.34,66.26,66.28,32832.0,55.3481,55.3898,55.323,55.3397,32832.0
2018-06-14 14:00:00,66.28,66.31,66.24,66.3,30956.0,55.3397,55.3648,55.3063,55.3564,30956.0
2018-06-14 14:10:00,66.31,66.32,66.27,66.31,22457.0,55.3648,55.3731,55.3314,55.3648,22457.0
2018-06-14 14:20:00,66.31,66.33,66.27,66.28,21666.0,55.3648,55.3815,55.3314,55.3397,21666.0
2018-06-14 14:30:00,66.28,66.31,66.27,66.29,26363.0,55.3397,55.3648,55.3314,55.3481,26363.0
2018-06-14 14:40:00,66.28,66.37,66.27,66.36,21994.0,55.3397,55.4149,55.3314,55.4065,21994.0
2018-06-14 14:50:00,66.37,66.37,66.31,66.33,38182.0,55.4149,55.4149,55.3648,55.3815,38182.0
2018-06-14 15:00:00,66.33,66.37,66.32,66.37,43448.0,55.3815,55.4149,55.3731,55.4149,43448.0
2018-06-14 15:10:00,66.37,66.4,66.34,66.38,47366.0,55.4149,55.4399,55.3898,55.4232,47366.0
2018-06-14 15:20:00,66.39,66.46,66.37,66.45,50736.0,55.4316,55.49,55.4149,55.4817,50736.0
2018-06-14 15:30:00,66.45,66.53,66.45,66.46,86929.0,55.4817,55.5485,55.4817,55.49,86929.0
2018-06-14 15:40:00,66.46,66.53,66.46,66.53,73733.0,55.49,55.5485,55.49,55.5485,73733.0
2018-06-14 15:50:00,66.52,66.53,66.42,66.48,218979.0,55.5401,55.5485,55.4566,55.5067,218979.0
2018-06-15 09:30:00,66.18,66.7,66.08,66.22,543005.0,55.2563,55.6904,55.1728,55.2896,543005.0
2018-06-15 09:40:00,66.24,66.35,66.1,66.21,31982.0,55.3063,55.3982,55.1895,55.2813,31982.0
2018-06-15 09:50:00,66.22,66.43,66.19,66.39,13889.0,55.2896,55.465,55.2646,55.4316,13889.0
2018-06-15 10:00:00,66.38,66.53,66.32,66.51,16084.0,55.4232,55.5485,55.3731,55.5318,16084.0
2018-06-15 10:10:00,66.52,66.54,66.45,66.48,16033.0,55.5401,55.5568,55.4817,55.5067,16033.0
2018-06-15 10:20:00,66.48,66.51,66.34,66.34,21519.0,55.5067,55.5318,55.3898,55.3898,21519.0
2018-06-15 10:30:00,66.34,66.38,66.2,66.23,17087.0,55.3898,55.4232,55.273,55.298,17087.0
2018-06-15 10:40:00,66.23,66.32,66.2,66.3,13348.0,55.298,55.3731,55.273,55.3564,13348.0
2018-06-15 10:50:00,66.3,66.34,66.25,66.3,11913.0,55.3564,55.3898,55.3147,55.3564,11913.0
2018-06-15 11:00:00,66.31,66.44,66.31,66.42,24499.0,55.3648,55.4733,55.3648,55.4566,24499.0
2018-06-15 11:10:00,66.42,66.45,66.38,66.38,15655.0,55.4566,55.4817,55.4232,55.4232,15655.0
2018-06-15 11:20:00,66.38,66.47,66.36,66.4,23400.0,55.4232,55.4984,55.4065,55.4399,23400.0
2018-06-15 11:30:00,66.4,66.46,66.39,66.44,40200.0,55.4399,55.49,55.4316,55.4733,40200.0
2018-06-15 11:40:00,66.43,66.51,66.42,66.48,19672.0,55.465,55.5318,55.4566,55.5067,19672.0
2018-06-15 11:50:00,66.48,66.57,66.47,66.56,29242.0,55.5067,55.5819,55.4984,55.5735,29242.0
2018-06-15 12:00:00,66.57,66.62,66.49,66.51,21760.0,55.5819,55.6236,55.5151,55.5318,21760.0
2018-06-15 12:10:00,66.51,66.59,66.47,66.59,40389.0,55.5318,55.5986,55.4984,55.5986,40389.0
2018-06-15 12:20:00,66.6,66.62,66.51,66.53,24672.0,55.6069,55.6236,55.5318,55.5485,24672.0
2018-06-15 12:30:00,66.52,66.54,66.5,66.52,24828.0,55.5401,55.5568,55.5234,55.5401,24828.0
2018-06-15 12:40:00,66.52,66.55,66.47,66.53,12464.0,55.5401,55.5652,55.4984,55.5485,12464.0
2018-06-15 12:50:00,66.54,66.57,66.52,66.53,16920.0,55.5568,55.5819,55.5401,55.5485,16920.0
2018-06-15 13:00:00,66.53,66.53,66.45,66.45,29997.0,55.5485,55.5485,55.4817,55.4817,29997.0
2018-06-15 13:10:00,66.45,66.48,66.42,66.47,14608.0,55.4817,55.5067,55.4566,55.4984,14608.0
2018-06-15 13:20:00,66.47,66.5,66.45,66.48,10343.0,55.4984,55.5234,55.4817,55.5067,10343.0
2018-06-15 13:30:00,66.49,66.52,66.47,66.51,6921.0,55.5151,55.5401,55.4984,55.5318,6921.0
2018-06-15 13:40:00,66.51,66.52,66.41,66.43,25923.0,55.5318,55.5401,55.4483,55.465,25923.0
2018-06-15 13:50:00,66.41,66.43,66.36,66.4,16844.0,55.4483,55.465,55.4065,55.4399,16844.0
2018-06-15 14:00:00,66.4,66.42,66.38,66.42,10396.0,55.4399,55.4566,55.4232,55.4566,10396.0
2018-06-15 14:10:00,66.42,66.43,66.39,66.42,20517.0,55.4566,55.465,55.4316,55.4566,20517.0
2018-06-15 14:20:00,66.42,66.63,66.41,66.63,37203.0,55.4566,55.632,55.4483,55.632,37203.0
2018-06-15 14:30:00,66.63,66.7,66.59,66.61,14092.0,55.632,55.6904,55.5986,55.6153,14092.0
2018-06-15 14:40:00,66.61,66.61,66.57,66.57,10325.0,55.6153,55.6153,55.5819,55.5819,10325.0
2018-06-15 14:50:00,66.57,66.6,66.56,66.57,19673.0,55.5819,55.6069,55.5735,55.5819,19673.0
2018-06-15 15:00:00,66.58,66.6,66.52,66.53,26488.0,55.5902,55.6069,55.5401,55.5485,26488.0
2018-06-15 15:10:00,66.52,66.57,66.52,66.56,26386.0,55.5401,55.5819,55.5401,55.5735,26386.0
2018-06-15 15:20:00,66.56,66.67,66.56,66.67,60941.0,55.5735,55.6654,55.5735,55.6654,60941.0
2018-06-15 15:30:00,66.67,66.71,66.64,66.71,49900.0,55.6654,55.6988,55.6403,55.6988,49900.0
2018-06-15 15:40:00,66.7,66.87,66.68,66.86,127678.0,55.6904,55.8324,55.6737,55.824,127678.0
2018-06-15 15:50:00,66.86,66.96,66.77,66.89,346482.0,55.824,55.9075,55.7489,55.8491,346482.0
2018-06-18 09:30:00,66.61,66.77,66.52,66.6,28390.0,55.6153,55.7489,55.5401,55.6069,28390.0
2018-06-18 09:40:00,66.57,66.58,66.47,66.51,16202.0,55.5819,55.5902,55.4984,55.5318,16202.0
2018-06-18 09:50:00,66.49,66.54,66.4,66.48,13923.0,55.5151,55.5568,55.4399,55.5067,13923.0
2018-06-18 10:00:00,66.49,66.5,66.39,66.41,17619.0,55.5151,55.5234,55.4316,55.4483,17619.0
2018-06-18 10:10:00,66.4,66.47,66.35,66.41,18528.0,55.4399,55.4984,55.3982,55.4483,18528.0
2018-06-18 10:20:00,66.41,66.54,66.38,66.51,17189.0,55.4483,55.5568,55.4232,55.5318,17189.0
2018-06-18 10:30:00,66.52,66.57,66.51,66.55,13815.0,55.5401,55.5819,55.5318,55.5652,13815.0
2018-06-18 10:40:00,66.56,66.62,66.53,66.62,10496.0,55.5735,55.6236,55.5485,55.6236,10496.0
2018-06-18 10:50:00,66.63,66.75,66.61,66.72,29105.0,55.632,55.7322,55.6153,55.7071,29105.0
2018-06-18 11:00:00,66.72,66.78,66.65,66.78,25780.0,55.7071,55.7572,55.6487,55.7572,25780.0
2018-06-18 11:10:00,66.78,66.78,66.68,66.75,14551.0,55.7572,55.7572,55.6737,55.7322,14551.0
2018-06-18 11:20:00,66.76,66.79,66.73,66.75,23125.0,55.7405,55.7656,55.7155,55.7322,23125.0
2018-06-18 11:30:00,66.74,66.74,66.6,66.65,16937.0,55.7238,55.7238,55.6069,55.6487,16937.0
2018-06-18 11:40:00,66.64,66.77,66.62,66.76,26363.0,55.6403,55.7489,55.6236,55.7405,26363.0
2018-06-18 11:50:00,66.77,66.79,66.67,66.67,19136.0,55.7489,55.7656,55.6654,55.6654,19136.0
2018-06-18 12:00:00,66.67,66.69,66.6,66.64,23257.0,55.6654,55.6821,55.6069,55.6403,23257.0
2018-06-18 12:10:00,66.64,66.65,66.56,66.58,8165.0,55.6403,55.6487,55.5735,55.5902,8165.0
2018-06-18 12:20:00,66.56,66.57,66.45,66.5,12476.0,55.5735,55.5819,55.4817,55.5234,12476.0
2018-06-18 12:30:00,66.49,66.5,66.46,66.47,10040.0,55.5151,55.5234,55.49,55.4984,10040.0
2018-06-18 12:40:00,66.47,66.52,66.46,66.5,11758.0,55.4984,55.5401,55.49,55.5234,11758.0
2018-06-18 12:50:00,66.5,66.53,66.48,66.52,10815.0,55.5234,55.5485,55.5067,55.5401,10815.0
2018-06-18 13:00:00,66.52,66.55,66.52,66.55,9757.0,55.5401,55.5652,55.5401,55.5652,9757.0
2018-06-18 13:10:00,66.55,66.55,66.51,66.51,9835.0,55.5652,55.5652,55.5318,55.5318,9835.0
2018-06-18 13:20:00,66.52,66.59,66.5,66.56,9965.0,55.5401,55.5986,55.5234,55.5735,9965.0
2018-06-18 13:30:00,66.56,66.56,66.53,66.55,12052.0,55.5735,55.5735,55.5485,55.5652,12052.0
2018-06-18 13:40:00,66.55,66.57,66.54,66.55,8525.0,55.5652,55.5819,55.5568,55.5652,8525.0
2018-06-18 13:50:00,66.56,66.59,66.49,66.59,15948.0,55.5735,55.5986,55.5151,55.5986,15948.0
2018-06-18 14:00:00,66.58,66.63,66.55,66.63,11594.0,55.5902,55.632,55.5652,55.632,11594.0
2018-06-18 14:10:00,66.63,66.7,66.61,66.7,14450.0,55.632,55.6904,55.6153,55.6904,14450.0
2018-06-18 14:20:00,66.7,66.77,66.68,66.75,13902.0,55.6904,55.7489,55.6737,55.7322,13902.0
2018-06-18 14:30:00,66.76,66.76,66.67,66.67,24840.0,55.7405,55.7405,55.6654,55.6654,24840.0
2018-06-18 14:40:00,66.67,66.68,66.63,66.65,20305.0,55.6654,55.6737,55.632,55.6487,20305.0
2018-06-18 14:50:00,66.65,66.65,66.59,66.63,22660.0,55.6487,55.6487,55.5986,55.632,22660.0
2018-06-18 15:00:00,66.62,66.67,66.62,66.67,10109.0,55.6236,55.6654,55.6236,55.6654,10109.0
2018-06-18 15:10:00,66.67,66.75,66.66,66.75,18533.0,55.6654,55.7322,55.657,55.7322,18533.0
2018-06-18 15:20:00,66.75,66.77,66.72,66.73,28648.0,55.7322,55.7489,55.7071,55.7155,28648.0
2018-06-18 15:30:00,66.73,66.79,66.72,66.75,31497.0,55.7155,55.7656,55.7071,55.7322,31497.0
2018-06-18 15:40:00,66.76,66.85,66.7,66.81,59693.0,55.7405,55.8157,55.6904,55.7823,59693.0
2018-06-18 15:50:00,66.8,66.81,66.75,66.78,141274.0,55.7739,55.7823,55.7322,55.7572,141274.0
2018-06-19 09:30:00,66.51,66.74,66.49,66.69,37423.0,55.5318,55.7238,55.5151,55.6821,37423.0
2018-06-19 09:40:00,66.72,66.72,66.57,66.62,13681.0,55.7071,55.7071,55.5819,55.6236,13681.0
2018-06-19 09:50:00,66.65,66.65,66.45,66.47,10331.0,55.6487,55.6487,55.4817,55.4984,10331.0
2018-06-19 10:00:00,66.44,66.5,66.41,66.44,21116.0,55.4733,55.5234,55.4483,55.4733,21116.0
2018-06-19 10:10:00,66.43,66.52,66.41,66.51,15214.0,55.465,55.5401,55.4483,55.5318,15214.0
2018-06-19 10:20:00,66.51,66.7,66.42,66.7,13209.0,55.5318,55.6904,55.4566,55.6904,13209.0
2018-06-19 10:30:00,66.68,66.85,66.68,66.77,11928.0,55.6737,55.8157,55.6737,55.7489,11928.0
2018-06-19 10:40:00,66.76,66.93,66.75,66.89,11801.0,55.7405,55.8825,55.7322,55.8491,11801.0
2018-06-19 10:50:00,66.89,66.92,66.82,66.83,15797.0,55.8491,55.8741,55.7906,55.799,15797.0
2018-06-19 11:00:00,66.83,66.84,66.75,66.79,9962.0,55.799,55.8073,55.7322,55.7656,9962.0
2018-06-19 11:10:00,66.78,66.81,66.67,66.77,18059.0,55.7572,55.7823,55.6654,55.7489,18059.0
2018-06-19 11:20:00,66.78,66.82,66.74,66.76,13159.0,55.7572,55.7906,55.7238,55.7405,13159.0
2018-06-19 11:30:00,66.77,66.79,66.73,66.74,11315.0,55.7489,55.7656,55.7155,55.7238,11315.0
2018-06-19 11:40:00,66.75,66.87,66.73,66.85,13121.0,55.7322,55.8324,55.7155,55.8157,13121.0
2018-06-19 11:50:00,66.84,66.89,66.81,66.86,12406.0,55.8073,55.8491,55.7823,55.824,12406.0
2018-06-19 12:00:00,66.88,66.88,66.76,66.81,9472.0,55.8407,55.8407,55.7405,55.7823,9472.0
2018-06-19 12:10:00,66.81,66.89,66.78,66.89,7815.0,55.7823,55.8491,55.7572,55.8491,7815.0
2018-06-19 12:20:00,66.88,66.89,66.82,66.83,7954.0,55.8407,55.8491,55.7906,55.799,7954.0
2018-06-19 12:30:00,66.83,66.9,66.81,66.9,3936.0,55.799,55.8574,55.7823,55.8574,3936.0
2018-06-19 12:40:00,66.89,66.89,66.83,66.84,10339.0,55.8491,55.8491,55.799,55.8073,10339.0
2018-06-19 12:50:00,66.85,66.88,66.84,66.86,6635.0,55.8157,55.8407,55.8073,55.824,6635.0
2018-06-19 13:00:00,66.86,66.88,66.82,66.88,5288.0,55.824,55.8407,55.7906,55.8407,5288.0
2018-06-19 13:10:00,66.87,66.89,66.84,66.86,10567.0,55.8324,55.8491,55.8073,55.824,10567.0
2018-06-19 13:20:00,66.86,66.88,66.83,66.85,5370.0,55.824,55.8407,55.799,55.8157,5370.0
2018-06-19 13:30:00,66.83,66.83,66.74,66.83,16637.0,55.799,55.799,55.7238,55.799,16637.0
2018-06-19 13:40:00,66.84,66.89,66.81,66.89,10328.0,55.8073,55.8491,55.7823,55.8491,10328.0
2018-06-19 13:50:00,66.88,66.9,66.84,66.85,8089.0,55.8407,55.8574,55.8073,55.8157,8089.0
2018-06-19 14:00:00,66.87,66.9,66.82,66.88,8221.0,55.8324,55.8574,55.7906,55.8407,8221.0
2018-06-19 14:10:00,66.88,66.95,66.86,66.94,11986.0,55.8407,55.8992,55.824,55.8908,11986.0
2018-06-19 14:20:00,66.95,66.96,66.89,66.9,15697.0,55.8992,55.9075,55.8491,55.8574,15697.0
2018-06-19 14:30:00,66.9,66.9,66.81,66.82,17496.0,55.8574,55.8574,55.7823,55.7906,17496.0
2018-06-19 14:40:00,66.82,66.89,66.8,66.87,15146.0,55.7906,55.8491,55.7739,55.8324,15146.0
2018-06-19 14:50:00,66.87,66.97,66.87,66.97,10303.0,55.8324,55.9159,55.8324,55.9159,10303.0
2018-06-19 15:00:00,66.96,66.97,66.9,66.92,15675.0,55.9075,55.9159,55.8574,55.8741,15675.0
2018-06-19 15:10:00,66.92,66.93,66.86,66.87,17142.0,55.8741,55.8825,55.824,55.8324,17142.0
2018-06-19 15:20:00,66.87,66.88,66.76,66.77,26345.0,55.8324,55.8407,55.7405,55.7489,26345.0
2018-06-19 15:30:00,66.77,66.91,66.76,66.9,29186.0,55.7489,55.8658,55.7405,55.8574,29186.0
2018-06-19 15:40:00,66.89,66.91,66.81,66.81,36952.0,55.8491,55.8658,55.7823,55.7823,36952.0
2018-06-19 15:50:00,66.81,66.95,66.81,66.89,121530.0,55.7823,55.8992,55.7823,55.8491,121530.0
2018-06-20 09:30:00,67.14,67.4,66.91,67.1,45059.0,56.0578,56.2749,55.8658,56.0244,45059.0
2018-06-20 09:40:00,67.08,67.22,66.99,67.19,33137.0,56.0077,56.1246,55.9326,56.0995,33137.0
2018-06-20 09:50:00,67.2,67.39,67.12,67.36,22051.0,56.1079,56.2665,56.0411,56.2415,22051.0
2018-06-20 10:00:00,67.39,67.4,67.29,67.3,25449.0,56.2665,56.2749,56.183,56.1914,25449.0
2018-06-20 10:10:00,67.27,67.27,67.17,67.18,20907.0,56.1663,56.1663,56.0828,56.0912,20907.0
2018-06-20 10:20:00,67.19,67.27,67.15,67.22,19483.0,56.0995,56.1663,56.0661,56.1246,19483.0
2018-06-20 10:30:00,67.24,67.25,67.14,67.2,15149.0,56.1413,56.1496,56.0578,56.1079,15149.0
2018-06-20 10:40:00,67.2,67.29,67.17,67.22,19914.0,56.1079,56.183,56.0828,56.1246,19914.0
2018-06-20 10:50:00,67.22,67.27,67.19,67.21,13628.0,56.1246,56.1663,56.0995,56.1162,13628.0
2018-06-20 11:00:00,67.2,67.29,67.15,67.29,22595.0,56.1079,56.183,56.0661,56.183,22595.0
2018-06-20 11:10:00,67.29,67.37,67.22,67.37,25593.0,56.183,56.2498,56.1246,56.2498,25593.0
2018-06-20 11:20:00,67.38,67.44,67.36,67.41,14661.0,56.2582,56.3083,56.2415,56.2832,14661.0
2018-06-20 11:30:00,67.4,67.52,67.39,67.51,19824.0,56.2749,56.3751,56.2665,56.3667,19824.0
2018-06-20 11:40:00,67.5,67.52,67.43,67.48,15830.0,56.3584,56.3751,56.2999,56.3417,15830.0
2018-06-20 11:50:00,67.48,67.53,67.46,67.52,20321.0,56.3417,56.3834,56.325,56.3751,20321.0
2018-06-20 12:00:00,67.51,67.54,67.5,67.5,14798.0,56.3667,56.3918,56.3584,56.3584,14798.0
2018-06-20 12:10:00,67.49,67.5,67.33,67.39,15236.0,56.35,56.3584,56.2164,56.2665,15236.0
2018-06-20 12:20:00,67.39,67.45,67.33,67.36,13282.0,56.2665,56.3166,56.2164,56.2415,13282.0
2018-06-20 12:30:00,67.37,67.4,67.33,67.33,14636.0,56.2498,56.2749,56.2164,56.2164,14636.0
2018-06-20 12:40:00,67.33,67.38,67.32,67.34,17469.0,56.2164,56.2582,56.2081,56.2248,17469.0
2018-06-20 12:50:00,67.34,67.38,67.31,67.35,19342.0,56.2248,56.2582,56.1997,56.2331,19342.0
2018-06-20 13:00:00,67.36,67.37,67.33,67.35,4493.0,56.2415,56.2498,56.2164,56.2331,4493.0
2018-06-20 13:10:00,67.34,67.36,67.33,67.34,9427.0,56.2248,56.2415,56.2164,56.2248,9427.0
2018-06-20 13:20:00,67.34,67.37,67.33,67.35,11509.0,56.2248,56.2498,56.2164,56.2331,11509.0
2018-06-20 13:30:00,67.36,67.39,67.35,67.35,18052.0,56.2415,56.2665,56.2331,56.2331,18052.0
2018-06-20 13:40:00,67.35,67.37,67.29,67.32,15155.0,56.2331,56.2498,56.183,56.2081,15155.0
2018-06-20 13:50:00,67.32,67.37,67.29,67.37,15780.0,56.2081,56.2498,56.183,56.2498,15780.0
2018-06-20 14:00:00,67.36,67.37,67.34,67.34,7961.0,56.2415,56.2498,56.2248,56.2248,7961.0
2018-06-20 14:10:00,67.34,67.38,67.34,67.35,13044.0,56.2248,56.2582,56.2248,56.2331,13044.0
2018-06-20 14:20:00,67.35,67.37,67.33,67.33,10250.0,56.2331,56.2498,56.2164,56.2164,10250.0
2018-06-20 14:30:00,67.34,67.39,67.34,67.36,22443.0,56.2248,56.2665,56.2248,56.2415,22443.0
2018-06-20 14:40:00,67.36,67.37,67.31,67.32,11840.0,56.2415,56.2498,56.1997,56.2081,11840.0
2018-06-20 14:50:00,67.31,67.31,67.26,67.28,39514.0,56.1997,56.1997,56.158,56.1747,39514.0
2018-06-20 15:00:00,67.29,67.31,67.27,67.29,21027.0,56.183,56.1997,56.1663,56.183,21027.0
2018-06-20 15:10:00,67.29,67.35,67.28,67.34,12096.0,56.183,56.2331,56.1747,56.2248,12096.0
2018-06-20 15:20:00,67.34,67.37,67.32,67.37,15345.0,56.2248,56.2498,56.2081,56.2498,15345.0
2018-06-20 15:30:00,67.38,67.39,67.36,67.38,23634.0,56.2582,56.2665,56.2415,56.2582,23634.0
2018-06-20 15:40:00,67.38,67.38,67.32,67.36,54645.0,56.2582,56.2582,56.2081,56.2415,54645.0
2018-06-20 15:50:00,67.35,67.47,67.34,67.42,120048.0,56.2331,56.3333,56.2248,56.2916,120048.0
2018-06-21 09:30:00,67.65,68.0,67.37,67.83,53502.0,56.4836,56.7758,56.2498,56.6339,53502.0
2018-06-21 09:40:00,67.86,68.29,67.86,68.08,51400.0,56.6589,57.018,56.6589,56.8426,51400.0
2018-06-21 09:50:00,68.06,68.07,67.84,67.91,21135.0,56.8259,56.8343,56.6423,56.7007,21135.0
2018-06-21 10:00:00,67.91,67.91,67.74,67.74,19944.0,56.7007,56.7007,56.5588,56.5588,19944.0
2018-06-21 10:10:00,67.72,67.87,67.68,67.83,21280.0,56.5421,56.6673,56.5087,56.6339,21280.0
2018-06-21 10:20:00,67.83,67.85,67.74,67.77,104145.0,56.6339,56.6506,56.5588,56.5838,104145.0
2018-06-21 10:30:00,67.76,67.84,67.67,67.81,46818.0,56.5755,56.6423,56.5003,56.6172,46818.0
2018-06-21 10:40:00,67.81,67.97,67.75,67.97,125580.0,56.6172,56.7508,56.5671,56.7508,125580.0
2018-06-21 10:50:00,67.95,68.31,67.95,68.28,36944.0,56.7341,57.0347,56.7341,57.0096,36944.0
2018-06-21 11:00:00,68.29,68.3,68.19,68.23,20769.0,57.018,57.0263,56.9345,56.9679,20769.0
2018-06-21 11:10:00,68.23,68.3,68.17,68.2,26206.0,56.9679,57.0263,56.9178,56.9428,26206.0
2018-06-21 11:20:00,68.22,68.25,68.2,68.22,20195.0,56.9595,56.9846,56.9428,56.9595,20195.0
2018-06-21 11:30:00,68.22,68.25,68.14,68.18,29493.0,56.9595,56.9846,56.8927,56.9261,29493.0
2018-06-21 11:40:00,68.17,68.2,68.1,68.1,20401.0,56.9178,56.9428,56.8593,56.8593,20401.0
2018-06-21 11:50:00,68.1,68.13,68.04,68.04,17078.0,56.8593,56.8844,56.8092,56.8092,17078.0
2018-06-21 12:00:00,68.03,68.03,67.87,67.91,26069.0,56.8009,56.8009,56.6673,56.7007,26069.0
2018-06-21 12:10:00,67.9,67.91,67.85,67.9,9269.0,56.6923,56.7007,56.6506,56.6923,9269.0
2018-06-21 12:20:00,67.89,67.93,67.86,67.92,10294.0,56.684,56.7174,56.6589,56.709,10294.0
2018-06-21 12:30:00,67.92,67.94,67.9,67.91,13038.0,56.709,56.7257,56.6923,56.7007,13038.0
2018-06-21 12:40:00,67.91,67.98,67.89,67.96,25438.0,56.7007,56.7591,56.684,56.7424,25438.0
2018-06-21 12:50:00,67.95,67.97,67.89,67.89,8244.0,56.7341,56.7508,56.684,56.684,8244.0
2018-06-21 13:00:00,67.89,67.92,67.88,67.91,13379.0,56.684,56.709,56.6756,56.7007,13379.0
2018-06-21 13:10:00,67.92,67.92,67.84,67.86,12679.0,56.709,56.709,56.6423,56.6589,12679.0
2018-06-21 13:20:00,67.86,67.93,67.86,67.91,17243.0,56.6589,56.7174,56.6589,56.7007,17243.0
2018-06-21 13:30:00,67.92,68.0,67.83,67.83,27676.0,56.709,56.7758,56.6339,56.6339,27676.0
2018-06-21 13:40:00,67.83,67.95,67.83,67.95,13323.0,56.6339,56.7341,56.6339,56.7341,13323.0
2018-06-21 13:50:00,67.95,68.04,67.94,68.01,21129.0,56.7341,56.8092,56.7257,56.7842,21129.0
2018-06-21 14:00:00,68.02,68.13,68.0,68.13,27799.0,56.7925,56.8844,56.7758,56.8844,27799.0
2018-06-21 14:10:00,68.11,68.16,68.08,68.15,18177.0,56.8677,56.9094,56.8426,56.9011,18177.0
2018-06-21 14:20:00,68.14,68.15,68.11,68.15,17088.0,56.8927,56.9011,56.8677,56.9011,17088.0
2018-06-21 14:30:00,68.16,68.25,68.16,68.17,24968.0,56.9094,56.9846,56.9094,56.9178,24968.0
2018-06-21 14:40:00,68.18,68.21,68.14,68.16,26485.0,56.9261,56.9512,56.8927,56.9094,26485.0
2018-06-21 14:50:00,68.15,68.16,68.02,68.08,61211.0,56.9011,56.9094,56.7925,56.8426,61211.0
2018-06-21 15:00:00,68.07,68.07,68.01,68.06,59079.0,56.8343,56.8343,56.7842,56.8259,59079.0
2018-06-21 15:10:00,68.06,68.06,67.9,67.91,20076.0,56.8259,56.8259,56.6923,56.7007,20076.0
2018-06-21 15:20:00,67.91,68.0,67.82,67.99,35560.0,56.7007,56.7758,56.6256,56.7675,35560.0
2018-06-21 15:30:00,68.0,68.01,67.88,67.99,55521.0,56.7758,56.7842,56.6756,56.7675,55521.0
2018-06-21 15:40:00,67.98,68.12,67.92,68.12,100765.0,56.7591,56.876,56.709,56.876,100765.0
2018-06-21 15:50:00,68.11,68.12,68.04,68.08,169189.0,56.8677,56.876,56.8092,56.8426,169189.0
2018-06-22 09:30:00,68.34,68.34,67.55,68.02,58808.0,57.0597,57.0597,56.4001,56.7925,58808.0
2018-06-22 09:40:00,68.03,68.15,67.89,67.98,41801.0,56.8009,56.9011,56.684,56.7591,41801.0
2018-06-22 09:50:00,67.97,68.28,67.92,68.18,26114.0,56.7508,57.0096,56.709,56.9261,26114.0
2018-06-22 10:00:00,68.2,68.24,68.02,68.14,186273.0,56.9428,56.9762,56.7925,56.8927,186273.0
2018-06-22 10:10:00,68.14,68.2,68.1,68.13,22755.0,56.8927,56.9428,56.8593,56.8844,22755.0
2018-06-22 10:20:00,68.14,68.25,68.05,68.07,17933.0,56.8927,56.9846,56.8176,56.8343,17933.0
2018-06-22 10:30:00,68.06,68.14,68.0,68.12,35247.0,56.8259,56.8927,56.7758,56.876,35247.0
2018-06-22 10:40:00,68.13,68.16,67.99,67.99,26384.0,56.8844,56.9094,56.7675,56.7675,26384.0
2018-06-22 10:50:00,67.99,68.04,67.98,68.03,38084.0,56.7675,56.8092,56.7591,56.8009,38084.0
2018-06-22 11:00:00,68.04,68.11,67.99,68.01,26127.0,56.8092,56.8677,56.7675,56.7842,26127.0
2018-06-22 11:10:00,68.02,68.08,68.0,68.06,9908.0,56.7925,56.8426,56.7758,56.8259,9908.0
2018-06-22 11:20:00,68.05,68.14,67.99,68.14,22092.0,56.8176,56.8927,56.7675,56.8927,22092.0
2018-06-22 11:30:00,68.12,68.18,68.08,68.09,13007.0,56.876,56.9261,56.8426,56.851,13007.0
2018-06-22 11:40:00,68.09,68.16,68.04,68.04,26098.0,56.851,56.9094,56.8092,56.8092,26098.0
2018-06-22 11:50:00,68.06,68.07,67.92,67.93,19391.0,56.8259,56.8343,56.709,56.7174,19391.0
2018-06-22 12:00:00,67.94,68.0,67.91,67.97,16820.0,56.7257,56.7758,56.7007,56.7508,16820.0
2018-06-22 12:10:00,67.96,68.03,67.96,68.0,16631.0,56.7424,56.8009,56.7424,56.7758,16631.0
2018-06-22 12:20:00,68.0,68.04,67.96,67.98,16490.0,56.7758,56.8092,56.7424,56.7591,16490.0
2018-06-22 12:30:00,67.97,67.99,67.91,67.94,14514.0,56.7508,56.7675,56.7007,56.7257,14514.0
2018-06-22 12:40:00,67.93,68.02,67.93,67.98,13127.0,56.7174,56.7925,56.7174,56.7591,13127.0
2018-06-22 12:50:00,67.98,68.0,67.93,67.97,17662.0,56.7591,56.7758,56.7174,56.7508,17662.0
2018-06-22 13:00:00,67.97,67.99,67.93,67.94,13292.0,56.7508,56.7675,56.7174,56.7257,13292.0
2018-06-22 13:10:00,67.93,67.93,67.88,67.9,11663.0,56.7174,56.7174,56.6756,56.6923,11663.0
2018-06-22 13:20:00,67.91,67.91,67.8,67.85,22457.0,56.7007,56.7007,56.6089,56.6506,22457.0
2018-06-22 13:30:00,67.85,67.86,67.81,67.85,20464.0,56.6506,56.6589,56.6172,56.6506,20464.0
2018-06-22 13:40:00,67.84,67.88,67.83,67.85,41635.0,56.6423,56.6756,56.6339,56.6506,41635.0
2018-06-22 13:50:00,67.87,67.89,67.85,67.88,31991.0,56.6673,56.684,56.6506,56.6756,31991.0
2018-06-22 14:00:00,67.9,67.97,67.88,67.92,22692.0,56.6923,56.7508,56.6756,56.709,22692.0
2018-06-22 14:10:00,67.93,67.94,67.85,67.92,45366.0,56.7174,56.7257,56.6506,56.709,45366.0
2018-06-22 14:20:00,67.92,67.93,67.8,67.82,31812.0,56.709,56.7174,56.6089,56.6256,31812.0
2018-06-22 14:30:00,67.82,67.82,67.79,67.81,16429.0,56.6256,56.6256,56.6005,56.6172,16429.0
2018-06-22 14:40:00,67.81,67.84,67.79,67.83,28441.0,56.6172,56.6423,56.6005,56.6339,28441.0
2018-06-22 14:50:00,67.84,67.89,67.84,67.89,19049.0,56.6423,56.684,56.6423,56.684,19049.0
2018-06-22 15:00:00,67.88,67.88,67.79,67.82,29670.0,56.6756,56.6756,56.6005,56.6256,29670.0
2018-06-22 15:10:00,67.82,67.86,67.78,67.79,29983.0,56.6256,56.6589,56.5922,56.6005,29983.0
2018-06-22 15:20:00,67.79,67.82,67.75,67.78,41405.0,56.6005,56.6256,56.5671,56.5922,41405.0
2018-06-22 15:30:00,67.78,67.82,67.75,67.75,59593.0,56.5922,56.6256,56.5671,56.5671,59593.0
2018-06-22 15:40:00,67.76,67.88,67.74,67.87,107016.0,56.5755,56.6756,56.5588,56.6673,107016.0
2018-06-22 15:50:00,67.86,67.91,67.74,67.77,213248.0,56.6589,56.7007,56.5588,56.5838,213248.0
2018-06-25 09:30:00,67.72,68.05,67.72,67.84,69026.0,56.5421,56.8176,56.5421,56.6423,69026.0
2018-06-25 09:40:00,67.86,68.04,67.81,68.0,37237.0,56.6589,56.8092,56.6172,56.7758,37237.0
2018-06-25 09:50:00,68.0,68.32,67.98,68.19,26417.0,56.7758,57.043,56.7591,56.9345,26417.0
2018-06-25 10:00:00,68.21,68.25,67.96,67.96,30210.0,56.9512,56.9846,56.7424,56.7424,30210.0
2018-06-25 10:10:00,67.96,68.04,67.85,67.89,17240.0,56.7424,56.8092,56.6506,56.684,17240.0
2018-06-25 10:20:00,67.89,67.91,67.78,67.91,21552.0,56.684,56.7007,56.5922,56.7007,21552.0
2018-06-25 10:30:00,67.92,67.98,67.89,67.92,23708.0,56.709,56.7591,56.684,56.709,23708.0
2018-06-25 10:40:00,67.92,68.0,67.9,67.95,23100.0,56.709,56.7758,56.6923,56.7341,23100.0
2018-06-25 10:50:00,67.94,67.99,67.85,67.85,17165.0,56.7257,56.7675,56.6506,56.6506,17165.0
2018-06-25 11:00:00,67.85,67.92,67.79,67.82,11883.0,56.6506,56.709,56.6005,56.6256,11883.0
2018-06-25 11:10:00,67.8,67.85,67.75,67.79,16405.0,56.6089,56.6506,56.5671,56.6005,16405.0
2018-06-25 11:20:00,67.8,67.8,67.67,67.7,13499.0,56.6089,56.6089,56.5003,56.5254,13499.0
2018-06-25 11:30:00,67.72,67.77,67.68,67.73,17293.0,56.5421,56.5838,56.5087,56.5504,17293.0
2018-06-25 11:40:00,67.73,67.88,67.71,67.87,24474.0,56.5504,56.6756,56.5337,56.6673,24474.0
2018-06-25 11:50:00,67.87,67.88,67.83,67.83,12539.0,56.6673,56.6756,56.6339,56.6339,12539.0
2018-06-25 12:00:00,67.83,67.84,67.68,67.69,20856.0,56.6339,56.6423,56.5087,56.517,20856.0
2018-06-25 12:10:00,67.69,67.83,67.69,67.82,15792.0,56.517,56.6339,56.517,56.6256,15792.0
2018-06-25 12:20:00,67.81,67.89,67.77,67.86,19909.0,56.6172,56.684,56.5838,56.6589,19909.0
2018-06-25 12:30:00,67.88,67.94,67.84,67.84,18047.0,56.6756,56.7257,56.6423,56.6423,18047.0
2018-06-25 12:40:00,67.84,67.99,67.84,67.94,19611.0,56.6423,56.7675,56.6423,56.7257,19611.0
2018-06-25 12:50:00,67.94,68.05,67.94,68.03,17623.0,56.7257,56.8176,56.7257,56.8009,17623.0
2018-06-25 13:00:00,68.02,68.02,67.92,67.95,12807.0,56.7925,56.7925,56.709,56.7341,12807.0
2018-06-25 13:10:00,67.95,67.95,67.85,67.87,11072.0,56.7341,56.7341,56.6506,56.6673,11072.0
2018-06-25 13:20:00,67.87,67.91,67.85,67.86,19790.0,56.6673,56.7007,56.6506,56.6589,19790.0
2018-06-25 13:30:00,67.87,67.99,67.83,67.99,16907.0,56.6673,56.7675,56.6339,56.7675,16907.0
2018-06-25 13:40:00,67.99,68.11,67.99,68.05,15871.0,56.7675,56.8677,56.7675,56.8176,15871.0
2018-06-25 13:50:00,68.05,68.07,68.0,68.05,13274.0,56.8176,56.8343,56.7758,56.8176,13274.0
2018-06-25 14:00:00,68.06,68.07,67.94,67.94,10670.0,56.8259,56.8343,56.7257,56.7257,10670.0
2018-06-25 14:10:00,67.94,67.96,67.9,67.9,12108.0,56.7257,56.7424,56.6923,56.6923,12108.0
2018-06-25 14:20:00,67.9,67.95,67.9,67.95,15204.0,56.6923,56.7341,56.6923,56.7341,15204.0
2018-06-25 14:30:00,67.95,67.95,67.84,67.9,30469.0,56.7341,56.7341,56.6423,56.6923,30469.0
2018-06-25 14:40:00,67.9,68.02,67.89,67.99,61959.0,56.6923,56.7925,56.684,56.7675,61959.0
2018-06-25 14:50:00,67.99,68.01,67.91,67.99,73304.0,56.7675,56.7842,56.7007,56.7675,73304.0
2018-06-25 15:00:00,68.0,68.03,67.95,67.95,65640.0,56.7758,56.8009,56.7341,56.7341,65640.0
2018-06-25 15:10:00,67.95,68.01,67.83,68.0,83250.0,56.7341,56.7842,56.6339,56.7758,83250.0
2018-06-25 15:20:00,67.99,68.12,67.98,68.07,79103.0,56.7675,56.876,56.7591,56.8343,79103.0
2018-06-25 15:30:00,68.08,68.37,68.02,68.37,116931.0,56.8426,57.0848,56.7925,57.0848,116931.0
2018-06-25 15:40:00,68.36,68.42,68.26,68.39,180048.0,57.0764,57.1265,56.9929,57.1015,180048.0
2018-06-25 15:50:00,68.37,68.43,68.19,68.23,217674.0,57.0848,57.1349,56.9345,56.9679,217674.0
2018-06-26 09:30:00,68.32,68.32,67.87,67.9,33525.0,57.043,57.043,56.6673,56.6923,33525.0
2018-06-26 09:40:00,67.92,68.04,67.68,67.72,23392.0,56.709,56.8092,56.5087,56.5421,23392.0
2018-06-26 09:50:00,67.76,67.95,67.76,67.87,19603.0,56.5755,56.7341,56.5755,56.6673,19603.0
2018-06-26 10:00:00,67.86,68.07,67.85,68.04,16816.0,56.6589,56.8343,56.6506,56.8092,16816.0
2018-06-26 10:10:00,68.05,68.09,67.96,67.99,13730.0,56.8176,56.851,56.7424,56.7675,13730.0
2018-06-26 10:20:00,68.01,68.11,67.99,68.06,14478.0,56.7842,56.8677,56.7675,56.8259,14478.0
2018-06-26 10:30:00,68.08,68.13,68.02,68.1,12770.0,56.8426,56.8844,56.7925,56.8593,12770.0
2018-06-26 10:40:00,68.11,68.2,68.07,68.17,15283.0,56.8677,56.9428,56.8343,56.9178,15283.0
2018-06-26 10:50:00,68.17,68.18,68.07,68.11,14422.0,56.9178,56.9261,56.8343,56.8677,14422.0
2018-06-26 11:00:00,68.11,68.17,68.04,68.17,15163.0,56.8677,56.9178,56.8092,56.9178,15163.0
2018-06-26 11:10:00,68.17,68.18,68.11,68.14,10251.0,56.9178,56.9261,56.8677,56.8927,10251.0
2018-06-26 11:20:00,68.14,68.2,68.14,68.18,18360.0,56.8927,56.9428,56.8927,56.9261,18360.0
2018-06-26 11:30:00,68.17,68.3,68.17,68.3,19484.0,56.9178,57.0263,56.9178,57.0263,19484.0
2018-06-26 11:40:00,68.31,68.37,68.21,68.26,55787.0,57.0347,57.0848,56.9512,56.9929,55787.0
2018-06-26 11:50:00,68.27,68.29,68.15,68.2,12563.0,57.0013,57.018,56.9011,56.9428,12563.0
2018-06-26 12:00:00,68.2,68.22,68.06,68.14,25732.0,56.9428,56.9595,56.8259,56.8927,25732.0
2018-06-26 12:10:00,68.14,68.24,68.13,68.15,14182.0,56.8927,56.9762,56.8844,56.9011,14182.0
2018-06-26 12:20:00,68.15,68.22,68.02,68.06,17828.0,56.9011,56.9595,56.7925,56.8259,17828.0
2018-06-26 12:30:00,68.06,68.13,68.0,68.05,16671.0,56.8259,56.8844,56.7758,56.8176,16671.0
2018-06-26 12:40:00,68.03,68.12,68.03,68.08,14167.0,56.8009,56.876,56.8009,56.8426,14167.0
2018-06-26 12:50:00,68.06,68.06,67.96,68.02,24043.0,56.8259,56.8259,56.7424,56.7925,24043.0
2018-06-26 13:00:00,68.02,68.06,68.0,68.05,6692.0,56.7925,56.8259,56.7758,56.8176,6692.0
2018-06-26 13:10:00,68.04,68.13,68.03,68.11,14408.0,56.8092,56.8844,56.8009,56.8677,14408.0
2018-06-26 13:20:00,68.11,68.11,68.05,68.08,4757.0,56.8677,56.8677,56.8176,56.8426,4757.0
2018-06-26 13:30:00,68.08,68.09,68.05,68.07,8339.0,56.8426,56.851,56.8176,56.8343,8339.0
2018-06-26 13:40:00,68.07,68.1,68.05,68.09,7714.0,56.8343,56.8593,56.8176,56.851,7714.0
2018-06-26 13:50:00,68.09,68.13,68.06,68.13,9399.0,56.851,56.8844,56.8259,56.8844,9399.0
2018-06-26 14:00:00,68.13,68.14,68.07,68.08,13171.0,56.8844,56.8927,56.8343,56.8426,13171.0
2018-06-26 14:10:00,68.08,68.11,68.05,68.1,13108.0,56.8426,56.8677,56.8176,56.8593,13108.0
2018-06-26 14:20:00,68.09,68.1,68.06,68.08,10464.0,56.851,56.8593,56.8259,56.8426,10464.0
2018-06-26 14:30:00,68.08,68.21,68.06,68.19,39155.0,56.8426,56.9512,56.8259,56.9345,39155.0
2018-06-26 14:40:00,68.2,68.22,68.17,68.18,11107.0,56.9428,56.9595,56.9178,56.9261,11107.0
2018-06-26 14:50:00,68.18,68.2,68.16,68.18,13126.0,56.9261,56.9428,56.9094,56.9261,13126.0
2018-06-26 15:00:00,68.17,68.22,68.16,68.19,18421.0,56.9178,56.9595,56.9094,56.9345,18421.0
2018-06-26 15:10:00,68.19,68.25,68.18,68.24,28907.0,56.9345,56.9846,56.9261,56.9762,28907.0
2018-06-26 15:20:00,68.24,68.25,68.2,68.21,17876.0,56.9762,56.9846,56.9428,56.9512,17876.0
2018-06-26 15:30:00,68.21,68.23,68.19,68.21,28970.0,56.9512,56.9679,56.9345,56.9512,28970.0
2018-06-26 15:40:00,68.21,68.25,68.13,68.13,46933.0,56.9512,56.9846,56.8844,56.8844,46933.0
2018-06-26 15:50:00,68.14,68.24,68.11,68.21,156708.0,56.8927,56.9762,56.8677,56.9512,156708.0
2018-06-27 09:30:00,68.34,68.36,68.01,68.15,39330.0,57.0597,57.0764,56.7842,56.9011,39330.0
2018-06-27 09:40:00,68.15,68.16,67.96,67.97,37134.0,56.9011,56.9094,56.7424,56.7508,37134.0
2018-06-27 09:50:00,67.97,68.29,67.97,68.29,26606.0,56.7508,57.018,56.7508,57.018,26606.0
2018-06-27 10:00:00,68.3,68.45,68.21,68.42,17017.0,57.0263,57.1516,56.9512,57.1265,17017.0
2018-06-27 10:10:00,68.44,68.52,68.33,68.35,30398.0,57.1432,57.21,57.0514,57.0681,30398.0
2018-06-27 10:20:00,68.34,68.43,68.27,68.34,14360.0,57.0597,57.1349,57.0013,57.0597,14360.0
2018-06-27 10:30:00,68.35,68.44,68.23,68.43,22435.0,57.0681,57.1432,56.9679,57.1349,22435.0
2018-06-27 10:40:00,68.44,68.52,68.42,68.48,13529.0,57.1432,57.21,57.1265,57.1766,13529.0
2018-06-27 10:50:00,68.46,68.59,68.45,68.51,29941.0,57.1599,57.2685,57.1516,57.2017,29941.0
2018-06-27 11:00:00,68.51,68.62,68.49,68.58,19313.0,57.2017,57.2935,57.185,57.2601,19313.0
2018-06-27 11:10:00,68.56,68.62,68.53,68.54,17496.0,57.2434,57.2935,57.2184,57.2267,17496.0
2018-06-27 11:20:00,68.56,68.58,68.39,68.4,14525.0,57.2434,57.2601,57.1015,57.1098,14525.0
2018-06-27 11:30:00,68.39,68.47,68.36,68.46,12352.0,57.1015,57.1683,57.0764,57.1599,12352.0
2018-06-27 11:40:00,68.45,68.6,68.43,68.6,17698.0,57.1516,57.2768,57.1349,57.2768,17698.0
2018-06-27 11:50:00,68.57,68.64,68.54,68.55,11850.0,57.2518,57.3102,57.2267,57.2351,11850.0
2018-06-27 12:00:00,68.55,68.6,68.52,68.52,14966.0,57.2351,57.2768,57.21,57.21,14966.0
2018-06-27 12:10:00,68.51,68.54,68.49,68.53,10871.0,57.2017,57.2267,57.185,57.2184,10871.0
2018-06-27 12:20:00,68.53,68.54,68.49,68.49,10681.0,57.2184,57.2267,57.185,57.185,10681.0
2018-06-27 12:30:00,68.49,68.5,68.44,68.48,10751.0,57.185,57.1933,57.1432,57.1766,10751.0
2018-06-27 12:40:00,68.47,68.5,68.44,68.49,10968.0,57.1683,57.1933,57.1432,57.185,10968.0
2018-06-27 12:50:00,68.49,68.51,68.44,68.46,13232.0,57.185,57.2017,57.1432,57.1599,13232.0
2018-06-27 13:00:00,68.45,68.5,68.45,68.47,15554.0,57.1516,57.1933,57.1516,57.1683,15554.0
2018-06-27 13:10:00,68.49,68.5,68.33,68.34,18622.0,57.185,57.1933,57.0514,57.0597,18622.0
2018-06-27 13:20:00,68.34,68.42,68.33,68.38,17144.0,57.0597,57.1265,57.0514,57.0931,17144.0
2018-06-27 13:30:00,68.37,68.41,68.34,68.39,17956.0,57.0848,57.1182,57.0597,57.1015,17956.0
2018-06-27 13:40:00,68.38,68.48,68.38,68.4,27676.0,57.0931,57.1766,57.0931,57.1098,27676.0
2018-06-27 13:50:00,68.41,68.45,68.35,68.39,16931.0,57.1182,57.1516,57.0681,57.1015,16931.0
2018-06-27 14:00:00,68.4,68.47,68.37,68.37,22251.0,57.1098,57.1683,57.0848,57.0848,22251.0
2018-06-27 14:10:00,68.37,68.43,68.37,68.4,21458.0,57.0848,57.1349,57.0848,57.1098,21458.0
2018-06-27 14:20:00,68.41,68.44,68.33,68.34,24180.0,57.1182,57.1432,57.0514,57.0597,24180.0
2018-06-27 14:30:00,68.34,68.41,68.31,68.38,22464.0,57.0597,57.1182,57.0347,57.0931,22464.0
2018-06-27 14:40:00,68.38,68.39,68.33,68.34,16126.0,57.0931,57.1015,57.0514,57.0597,16126.0
2018-06-27 14:50:00,68.34,68.35,68.24,68.26,27738.0,57.0597,57.0681,56.9762,56.9929,27738.0
2018-06-27 15:00:00,68.25,68.32,68.19,68.26,32617.0,56.9846,57.043,56.9345,56.9929,32617.0
2018-06-27 15:10:00,68.23,68.26,68.12,68.15,29994.0,56.9679,56.9929,56.876,56.9011,29994.0
2018-06-27 15:20:00,68.15,68.24,68.15,68.23,40943.0,56.9011,56.9762,56.9011,56.9679,40943.0
2018-06-27 15:30:00,68.23,68.31,68.18,68.19,43100.0,56.9679,57.0347,56.9261,56.9345,43100.0
2018-06-27 15:40:00,68.19,68.25,68.07,68.09,74843.0,56.9345,56.9846,56.8343,56.851,74843.0
2018-06-27 15:50:00,68.08,68.15,68.01,68.06,169665.0,56.8426,56.9011,56.7842,56.8259,169665.0
2018-06-28 09:30:00,68.05,68.25,68.02,68.11,37128.0,56.8176,56.9846,56.7925,56.8677,37128.0
2018-06-28 09:40:00,68.13,68.34,68.11,68.32,22408.0,56.8844,57.0597,56.8677,57.043,22408.0
2018-06-28 09:50:00,68.3,68.63,68.2,68.57,30744.0,57.0263,57.3019,56.9428,57.2518,30744.0
2018-06-28 10:00:00,68.57,68.87,68.57,68.85,47707.0,57.2518,57.5022,57.2518,57.4855,47707.0
2018-06-28 10:10:00,68.83,68.85,68.48,68.49,38287.0,57.4688,57.4855,57.1766,57.185,38287.0
2018-06-28 10:20:00,68.5,68.57,68.44,68.51,29589.0,57.1933,57.2518,57.1432,57.2017,29589.0
2018-06-28 10:30:00,68.51,68.53,68.44,68.51,29878.0,57.2017,57.2184,57.1432,57.2017,29878.0
2018-06-28 10:40:00,68.5,68.59,68.43,68.45,33356.0,57.1933,57.2685,57.1349,57.1516,33356.0
2018-06-28 10:50:00,68.47,68.55,68.4,68.51,21269.0,57.1683,57.2351,57.1098,57.2017,21269.0
2018-06-28 11:00:00,68.51,68.57,68.39,68.48,26553.0,57.2017,57.2518,57.1015,57.1766,26553.0
2018-06-28 11:10:00,68.49,68.53,68.46,68.5,22522.0,57.185,57.2184,57.1599,57.1933,22522.0
2018-06-28 11:20:00,68.5,68.68,68.49,68.67,45909.0,57.1933,57.3436,57.185,57.3352,45909.0
2018-06-28 11:30:00,68.66,68.68,68.46,68.51,38574.0,57.3269,57.3436,57.1599,57.2017,38574.0
2018-06-28 11:40:00,68.5,68.5,68.28,68.31,34214.0,57.1933,57.1933,57.0096,57.0347,34214.0
2018-06-28 11:50:00,68.31,68.36,68.27,68.28,21736.0,57.0347,57.0764,57.0013,57.0096,21736.0
2018-06-28 12:00:00,68.3,68.38,68.29,68.33,18023.0,57.0263,57.0931,57.018,57.0514,18023.0
2018-06-28 12:10:00,68.33,68.34,68.21,68.26,16533.0,57.0514,57.0597,56.9512,56.9929,16533.0
2018-06-28 12:20:00,68.25,68.3,68.22,68.3,18114.0,56.9846,57.0263,56.9595,57.0263,18114.0
2018-06-28 12:30:00,68.33,68.44,68.32,68.37,20809.0,57.0514,57.1432,57.043,57.0848,20809.0
2018-06-28 12:40:00,68.37,68.41,68.31,68.37,36453.0,57.0848,57.1182,57.0347,57.0848,36453.0
2018-06-28 12:50:00,68.39,68.49,68.37,68.48,19316.0,57.1015,57.185,57.0848,57.1766,19316.0
2018-06-28 13:00:00,68.47,68.52,68.44,68.44,18773.0,57.1683,57.21,57.1432,57.1432,18773.0
2018-06-28 13:10:00,68.43,68.48,68.41,68.42,38763.0,57.1349,57.1766,57.1182,57.1265,38763.0
2018-06-28 13:20:00,68.42,68.59,68.42,68.54,29500.0,57.1265,57.2685,57.1265,57.2267,29500.0
2018-06-28 13:30:00,68.54,68.6,68.5,68.55,24330.0,57.2267,57.2768,57.1933,57.2351,24330.0
2018-06-28 13:40:00,68.54,68.64,68.54,68.56,21582.0,57.2267,57.3102,57.2267,57.2434,21582.0
2018-06-28 13:50:00,68.57,68.6,68.54,68.57,24695.0,57.2518,57.2768,57.2267,57.2518,24695.0
2018-06-28 14:00:00,68.56,68.65,68.55,68.59,21581.0,57.2434,57.3186,57.2351,57.2685,21581.0
2018-06-28 14:10:00,68.6,68.61,68.52,68.56,34609.0,57.2768,57.2852,57.21,57.2434,34609.0
2018-06-28 14:20:00,68.58,68.63,68.53,68.58,33961.0,57.2601,57.3019,57.2184,57.2601,33961.0
2018-06-28 14:30:00,68.59,68.6,68.55,68.58,38596.0,57.2685,57.2768,57.2351,57.2601,38596.0
2018-06-28 14:40:00,68.59,68.67,68.58,68.6,33102.0,57.2685,57.3352,57.2601,57.2768,33102.0
2018-06-28 14:50:00,68.61,68.65,68.58,68.61,42310.0,57.2852,57.3186,57.2601,57.2852,42310.0
2018-06-28 15:00:00,68.6,68.61,68.47,68.51,55641.0,57.2768,57.2852,57.1683,57.2017,55641.0
2018-06-28 15:10:00,68.51,68.53,68.48,68.51,48742.0,57.2017,57.2184,57.1766,57.2017,48742.0
2018-06-28 15:20:00,68.51,68.52,68.46,68.47,50932.0,57.2017,57.21,57.1599,57.1683,50932.0
2018-06-28 15:30:00,68.47,68.47,68.36,68.39,74352.0,57.1683,57.1683,57.0764,57.1015,74352.0
2018-06-28 15:40:00,68.4,68.41,68.31,68.33,95753.0,57.1098,57.1182,57.0347,57.0514,95753.0
2018-06-28 15:50:00,68.32,68.35,68.23,68.35,228310.0,57.043,57.0681,56.9679,57.0681,228310.0
2018-06-29 09:30:00,68.37,68.56,68.24,68.36,42115.0,57.0848,57.2434,56.9762,57.0764,42115.0
2018-06-29 09:40:00,68.36,68.46,68.15,68.17,27458.0,57.0764,57.1599,56.9011,56.9178,27458.0
2018-06-29 09:50:00,68.18,68.22,68.05,68.18,26165.0,56.9261,56.9595,56.8176,56.9261,26165.0
2018-06-29 10:00:00,68.2,68.23,68.09,68.23,37129.0,56.9428,56.9679,56.851,56.9679,37129.0
2018-06-29 10:10:00,68.23,68.36,68.18,68.27,35338.0,56.9679,57.0764,56.9261,57.0013,35338.0
2018-06-29 10:20:00,68.29,68.3,68.17,68.23,21138.0,57.018,57.0263,56.9178,56.9679,21138.0
2018-06-29 10:30:00,68.23,68.26,68.14,68.21,30846.0,56.9679,56.9929,56.8927,56.9512,30846.0
2018-06-29 10:40:00,68.21,68.44,68.21,68.39,29033.0,56.9512,57.1432,56.9512,57.1015,29033.0
2018-06-29 10:50:00,68.38,68.45,68.35,68.44,21973.0,57.0931,57.1516,57.0681,57.1432,21973.0
2018-06-29 11:00:00,68.43,68.53,68.42,68.45,20245.0,57.1349,57.2184,57.1265,57.1516,20245.0
2018-06-29 11:10:00,68.47,68.5,68.36,68.36,20150.0,57.1683,57.1933,57.0764,57.0764,20150.0
2018-06-29 11:20:00,68.37,68.46,68.36,68.41,16897.0,57.0848,57.1599,57.0764,57.1182,16897.0
2018-06-29 11:30:00,68.43,68.54,68.42,68.45,20149.0,57.1349,57.2267,57.1265,57.1516,20149.0
2018-06-29 11:40:00,68.45,68.47,68.35,68.44,24190.0,57.1516,57.1683,57.0681,57.1432,24190.0
2018-06-29 11:50:00,68.43,68.44,68.38,68.43,16527.0,57.1349,57.1432,57.0931,57.1349,16527.0
2018-06-29 12:00:00,68.42,68.44,68.36,68.38,29928.0,57.1265,57.1432,57.0764,57.0931,29928.0
2018-06-29 12:10:00,68.38,68.51,68.34,68.51,32960.0,57.0931,57.2017,57.0597,57.2017,32960.0
2018-06-29 12:20:00,68.52,68.56,68.48,68.53,12781.0,57.21,57.2434,57.1766,57.2184,12781.0
2018-06-29 12:30:00,68.52,68.58,68.5,68.51,18022.0,57.21,57.2601,57.1933,57.2017,18022.0
2018-06-29 12:40:00,68.52,68.59,68.51,68.57,16382.0,57.21,57.2685,57.2017,57.2518,16382.0
2018-06-29 12:50:00,68.57,68.61,68.53,68.61,15679.0,57.2518,57.2852,57.2184,57.2852,15679.0
2018-06-29 13:00:00,68.62,68.7,68.61,68.69,14272.0,57.2935,57.3603,57.2852,57.3519,14272.0
2018-06-29 13:10:00,68.7,68.78,68.7,68.77,10419.0,57.3603,57.4271,57.3603,57.4187,10419.0
2018-06-29 13:20:00,68.78,68.78,68.71,68.73,12379.0,57.4271,57.4271,57.3686,57.3853,12379.0
2018-06-29 13:30:00,68.72,68.74,68.72,68.73,11096.0,57.377,57.3937,57.377,57.3853,11096.0
2018-06-29 13:40:00,68.73,68.8,68.72,68.74,26274.0,57.3853,57.4438,57.377,57.3937,26274.0
2018-06-29 13:50:00,68.74,68.78,68.71,68.77,12433.0,57.3937,57.4271,57.3686,57.4187,12433.0
2018-06-29 14:00:00,68.78,68.78,68.66,68.7,13322.0,57.4271,57.4271,57.3269,57.3603,13322.0
2018-06-29 14:10:00,68.71,68.73,68.62,68.63,19697.0,57.3686,57.3853,57.2935,57.3019,19697.0
2018-06-29 14:20:00,68.64,68.66,68.6,68.63,45307.0,57.3102,57.3269,57.2768,57.3019,45307.0
2018-06-29 14:30:00,68.63,68.66,68.61,68.63,21606.0,57.3019,57.3269,57.2852,57.3019,21606.0
2018-06-29 14:40:00,68.62,68.65,68.56,68.65,15724.0,57.2935,57.3186,57.2434,57.3186,15724.0
2018-06-29 14:50:00,68.64,68.74,68.63,68.74,19960.0,57.3102,57.3937,57.3019,57.3937,19960.0
2018-06-29 15:00:00,68.74,68.79,68.69,68.69,29632.0,57.3937,57.4354,57.3519,57.3519,29632.0
2018-06-29 15:10:00,68.7,68.71,68.66,68.66,24624.0,57.3603,57.3686,57.3269,57.3269,24624.0
2018-06-29 15:20:00,68.66,68.71,68.65,68.65,31813.0,57.3269,57.3686,57.3186,57.3186,31813.0
2018-06-29 15:30:00,68.64,68.65,68.55,68.55,38221.0,57.3102,57.3186,57.2351,57.2351,38221.0
2018-06-29 15:40:00,68.56,68.58,68.42,68.42,84230.0,57.2434,57.2601,57.1265,57.1265,84230.0
2018-06-29 15:50:00,68.42,68.46,68.26,68.3,298887.0,57.1265,57.1599,56.9929,57.0263,298887.0
2018-07-02 09:30:00,68.11,68.41,67.93,68.36,47238.0,56.8677,57.1182,56.7174,57.0764,47238.0
2018-07-02 09:40:00,68.35,68.39,68.25,68.25,17782.0,57.0681,57.1015,56.9846,56.9846,17782.0
2018-07-02 09:50:00,68.23,68.39,68.18,68.36,18483.0,56.9679,57.1015,56.9261,57.0764,18483.0
2018-07-02 10:00:00,68.39,68.49,68.34,68.48,15384.0,57.1015,57.185,57.0597,57.1766,15384.0
2018-07-02 10:10:00,68.49,68.49,68.11,68.13,28480.0,57.185,57.185,56.8677,56.8844,28480.0
2018-07-02 10:20:00,68.11,68.12,68.0,68.01,25123.0,56.8677,56.876,56.7758,56.7842,25123.0
2018-07-02 10:30:00,68.02,68.12,68.0,68.02,69577.0,56.7925,56.876,56.7758,56.7925,69577.0
2018-07-02 10:40:00,68.05,68.05,67.94,67.98,16872.0,56.8176,56.8176,56.7257,56.7591,16872.0
2018-07-02 10:50:00,67.98,68.02,67.88,67.97,11861.0,56.7591,56.7925,56.6756,56.7508,11861.0
2018-07-02 11:00:00,67.97,68.06,67.89,67.92,17743.0,56.7508,56.8259,56.684,56.709,17743.0
2018-07-02 11:10:00,67.93,68.02,67.91,68.0,13644.0,56.7174,56.7925,56.7007,56.7758,13644.0
2018-07-02 11:20:00,67.98,68.01,67.94,68.0,14421.0,56.7591,56.7842,56.7257,56.7758,14421.0
2018-07-02 11:30:00,67.99,68.0,67.95,67.95,13945.0,56.7675,56.7758,56.7341,56.7341,13945.0
2018-07-02 11:40:00,67.95,67.95,67.89,67.92,17274.0,56.7341,56.7341,56.684,56.709,17274.0
2018-07-02 11:50:00,67.93,67.96,67.9,67.92,12476.0,56.7174,56.7424,56.6923,56.709,12476.0
2018-07-02 12:00:00,67.92,67.93,67.78,67.81,19266.0,56.709,56.7174,56.5922,56.6172,19266.0
2018-07-02 12:10:00,67.81,67.85,67.71,67.76,17536.0,56.6172,56.6506,56.5337,56.5755,17536.0
2018-07-02 12:20:00,67.74,67.8,67.74,67.79,5443.0,56.5588,56.6089,56.5588,56.6005,5443.0
2018-07-02 12:30:00,67.78,67.86,67.76,67.85,9026.0,56.5922,56.6589,56.5755,56.6506,9026.0
2018-07-02 12:40:00,67.85,67.9,67.84,67.87,9238.0,56.6506,56.6923,56.6423,56.6673,9238.0
2018-07-02 12:50:00,67.88,67.93,67.82,67.82,16084.0,56.6756,56.7174,56.6256,56.6256,16084.0
2018-07-02 13:00:00,67.82,67.84,67.71,67.74,18534.0,56.6256,56.6423,56.5337,56.5588,18534.0
2018-07-02 13:10:00,67.75,67.75,67.66,67.68,14446.0,56.5671,56.5671,56.492,56.5087,14446.0
2018-07-02 13:20:00,67.67,67.7,67.67,67.67,7424.0,56.5003,56.5254,56.5003,56.5003,7424.0
2018-07-02 13:30:00,67.66,67.75,67.65,67.75,8530.0,56.492,56.5671,56.4836,56.5671,8530.0
2018-07-02 13:40:00,67.75,67.77,67.73,67.73,30979.0,56.5671,56.5838,56.5504,56.5504,30979.0
2018-07-02 13:50:00,67.74,67.77,67.7,67.71,14013.0,56.5588,56.5838,56.5254,56.5337,14013.0
2018-07-02 14:00:00,67.71,67.78,67.71,67.76,27525.0,56.5337,56.5922,56.5337,56.5755,27525.0
2018-07-02 14:10:00,67.76,67.81,67.72,67.81,28637.0,56.5755,56.6172,56.5421,56.6172,28637.0
2018-07-02 14:20:00,67.8,67.85,67.77,67.85,25536.0,56.6089,56.6506,56.5838,56.6506,25536.0
2018-07-02 14:30:00,67.86,67.89,67.82,67.83,24687.0,56.6589,56.684,56.6256,56.6339,24687.0
2018-07-02 14:40:00,67.83,67.85,67.81,67.82,10740.0,56.6339,56.6506,56.6172,56.6256,10740.0
2018-07-02 14:50:00,67.83,67.85,67.8,67.8,9540.0,56.6339,56.6506,56.6089,56.6089,9540.0
2018-07-02 15:00:00,67.81,67.87,67.8,67.86,9563.0,56.6172,56.6673,56.6089,56.6589,9563.0
2018-07-02 15:10:00,67.86,67.89,67.84,67.86,19503.0,56.6589,56.684,56.6423,56.6589,19503.0
2018-07-02 15:20:00,67.87,67.97,67.86,67.95,18954.0,56.6673,56.7508,56.6589,56.7341,18954.0
2018-07-02 15:30:00,67.95,67.96,67.89,67.92,24855.0,56.7341,56.7424,56.684,56.709,24855.0
2018-07-02 15:40:00,67.92,67.93,67.81,67.86,55729.0,56.709,56.7174,56.6172,56.6589,55729.0
2018-07-02 15:50:00,67.86,67.99,67.84,67.95,220984.0,56.6589,56.7675,56.6423,56.7341,220984.0
2018-07-03 09:30:00,68.18,68.47,68.01,68.43,37730.0,56.9261,57.1683,56.7842,57.1349,37730.0
2018-07-03 09:40:00,68.42,68.56,68.33,68.46,19951.0,57.1265,57.2434,57.0514,57.1599,19951.0
2018-07-03 09:50:00,68.45,68.45,68.24,68.34,14396.0,57.1516,57.1516,56.9762,57.0597,14396.0
2018-07-03 10:00:00,68.34,68.43,68.3,68.39,23629.0,57.0597,57.1349,57.0263,57.1015,23629.0
2018-07-03 10:10:00,68.38,68.41,68.34,68.39,20186.0,57.0931,57.1182,57.0597,57.1015,20186.0
2018-07-03 10:20:00,68.39,68.49,68.37,68.42,16336.0,57.1015,57.185,57.0848,57.1265,16336.0
2018-07-03 10:30:00,68.41,68.41,68.3,68.37,28064.0,57.1182,57.1182,57.0263,57.0848,28064.0
2018-07-03 10:40:00,68.36,68.56,68.36,68.54,31901.0,57.0764,57.2434,57.0764,57.2267,31901.0
2018-07-03 10:50:00,68.53,68.56,68.48,68.56,16400.0,57.2184,57.2434,57.1766,57.2434,16400.0
2018-07-03 11:00:00,68.57,68.65,68.53,68.64,14237.0,57.2518,57.3186,57.2184,57.3102,14237.0
2018-07-03 11:10:00,68.64,68.66,68.61,68.62,12287.0,57.3102,57.3269,57.2852,57.2935,12287.0
2018-07-03 11:20:00,68.62,68.76,68.6,68.75,24724.0,57.2935,57.4104,57.2768,57.402,24724.0
2018-07-03 11:30:00,68.75,68.76,68.71,68.74,10343.0,57.402,57.4104,57.3686,57.3937,10343.0
2018-07-03 11:40:00,68.74,68.75,68.7,68.72,15969.0,57.3937,57.402,57.3603,57.377,15969.0
2018-07-03 11:50:00,68.71,68.75,68.7,68.74,17381.0,57.3686,57.402,57.3603,57.3937,17381.0
2018-07-03 12:00:00,68.74,68.86,68.74,68.84,20303.0,57.3937,57.4939,57.3937,57.4772,20303.0
2018-07-03 12:10:00,68.84,68.85,68.76,68.76,18314.0,57.4772,57.4855,57.4104,57.4104,18314.0
2018-07-03 12:20:00,68.76,68.8,68.73,68.74,24735.0,57.4104,57.4438,57.3853,57.3937,24735.0
2018-07-03 12:30:00,68.74,68.74,68.59,68.63,39669.0,57.3937,57.3937,57.2685,57.3019,39669.0
2018-07-03 12:40:00,68.63,68.63,68.45,68.46,37148.0,57.3019,57.3019,57.1516,57.1599,37148.0
2018-07-03 12:50:00,68.46,68.54,68.36,68.54,106664.0,57.1599,57.2267,57.0764,57.2267,106664.0
2018-07-05 09:30:00,68.36,68.52,68.33,68.52,34853.0,57.3727,57.5069,57.3475,57.5069,34853.0
2018-07-05 09:40:00,68.51,68.57,68.37,68.4,17960.0,57.4986,57.5489,57.3811,57.4062,17960.0
2018-07-05 09:50:00,68.44,68.48,68.37,68.46,18990.0,57.4398,57.4734,57.3811,57.4566,18990.0
2018-07-05 10:00:00,68.47,68.65,68.44,68.54,25271.0,57.465,57.6161,57.4398,57.5237,25271.0
2018-07-05 10:10:00,68.54,68.55,68.46,68.5,19684.0,57.5237,57.5321,57.4566,57.4902,19684.0
2018-07-05 10:20:00,68.51,68.55,68.44,68.45,17807.0,57.4986,57.5321,57.4398,57.4482,17807.0
2018-07-05 10:30:00,68.46,68.58,68.44,68.52,22756.0,57.4566,57.5573,57.4398,57.5069,22756.0
2018-07-05 10:40:00,68.52,68.62,68.51,68.54,22136.0,57.5069,57.5909,57.4986,57.5237,22136.0
2018-07-05 10:50:00,68.54,68.56,68.43,68.49,25966.0,57.5237,57.5405,57.4314,57.4818,25966.0
2018-07-05 11:00:00,68.49,68.51,68.39,68.45,18712.0,57.4818,57.4986,57.3978,57.4482,18712.0
2018-07-05 11:10:00,68.44,68.45,68.39,68.42,18609.0,57.4398,57.4482,57.3978,57.423,18609.0
2018-07-05 11:20:00,68.44,68.46,68.38,68.4,15111.0,57.4398,57.4566,57.3894,57.4062,15111.0
2018-07-05 11:30:00,68.39,68.53,68.39,68.5,13838.0,57.3978,57.5153,57.3978,57.4902,13838.0
2018-07-05 11:40:00,68.5,68.56,68.43,68.54,16721.0,57.4902,57.5405,57.4314,57.5237,16721.0
2018-07-05 11:50:00,68.53,68.57,68.49,68.51,12430.0,57.5153,57.5489,57.4818,57.4986,12430.0
2018-07-05 12:00:00,68.5,68.76,68.49,68.65,28637.0,57.4902,57.7084,57.4818,57.6161,28637.0
2018-07-05 12:10:00,68.64,68.74,68.63,68.69,17885.0,57.6077,57.6916,57.5993,57.6496,17885.0
2018-07-05 12:20:00,68.69,68.78,68.69,68.74,12989.0,57.6496,57.7252,57.6496,57.6916,12989.0
2018-07-05 12:30:00,68.73,68.74,68.69,68.7,18952.0,57.6832,57.6916,57.6496,57.658,18952.0
2018-07-05 12:40:00,68.7,68.75,68.68,68.69,16579.0,57.658,57.7,57.6412,57.6496,16579.0
2018-07-05 12:50:00,68.71,68.71,68.63,68.65,16192.0,57.6664,57.6664,57.5993,57.6161,16192.0
2018-07-05 13:00:00,68.65,68.73,68.63,68.73,34335.0,57.6161,57.6832,57.5993,57.6832,34335.0
2018-07-05 13:10:00,68.73,68.95,68.72,68.94,50197.0,57.6832,57.8678,57.6748,57.8594,50197.0
2018-07-05 13:20:00,68.94,69.02,68.9,68.99,45858.0,57.8594,57.9266,57.8259,57.9014,45858.0
2018-07-05 13:30:00,68.99,69.05,68.98,69.02,30129.0,57.9014,57.9518,57.893,57.9266,30129.0
2018-07-05 13:40:00,69.03,69.06,68.98,68.99,14057.0,57.935,57.9602,57.893,57.9014,14057.0
2018-07-05 13:50:00,68.99,69.02,68.92,69.0,18509.0,57.9014,57.9266,57.8427,57.9098,18509.0
2018-07-05 14:00:00,69.0,69.1,68.96,68.97,24791.0,57.9098,57.9937,57.8762,57.8846,24791.0
2018-07-05 14:10:00,68.97,69.04,68.9,69.04,36893.0,57.8846,57.9434,57.8259,57.9434,36893.0
2018-07-05 14:20:00,69.04,69.23,69.04,69.13,54028.0,57.9434,58.1028,57.9434,58.0189,54028.0
2018-07-05 14:30:00,69.12,69.17,69.05,69.11,26842.0,58.0105,58.0525,57.9518,58.0021,26842.0
2018-07-05 14:40:00,69.1,69.18,69.09,69.15,18599.0,57.9937,58.0609,57.9853,58.0357,18599.0
2018-07-05 14:50:00,69.16,69.28,69.14,69.27,21788.0,58.0441,58.1448,58.0273,58.1364,21788.0
2018-07-05 15:00:00,69.26,69.31,69.2,69.23,28160.0,58.128,58.17,58.0777,58.1028,28160.0
2018-07-05 15:10:00,69.23,69.28,69.2,69.27,26115.0,58.1028,58.1448,58.0777,58.1364,26115.0
2018-07-05 15:20:00,69.27,69.3,69.22,69.29,39968.0,58.1364,58.1616,58.0944,58.1532,39968.0
2018-07-05 15:30:00,69.28,69.33,69.26,69.29,39175.0,58.1448,58.1868,58.128,58.1532,39175.0
2018-07-05 15:40:00,69.29,69.34,69.26,69.28,81340.0,58.1532,58.1951,58.128,58.1448,81340.0
2018-07-05 15:50:00,69.27,69.38,69.27,69.38,147860.0,58.1364,58.2287,58.1364,58.2287,147860.0
2018-07-06 09:30:00,69.16,69.49,69.11,69.19,58439.0,58.0441,58.321,58.0021,58.0693,58439.0
2018-07-06 09:40:00,69.2,69.3,69.1,69.12,20922.0,58.0777,58.1616,57.9937,58.0105,20922.0
2018-07-06 09:50:00,69.13,69.36,69.12,69.33,20405.0,58.0189,58.2119,58.0105,58.1868,20405.0
2018-07-06 10:00:00,69.3,69.37,69.29,69.34,16932.0,58.1616,58.2203,58.1532,58.1951,16932.0
2018-07-06 10:10:00,69.34,69.38,69.25,69.26,20073.0,58.1951,58.2287,58.1196,58.128,20073.0
2018-07-06 10:20:00,69.27,69.34,69.26,69.32,16781.0,58.1364,58.1951,58.128,58.1784,16781.0
2018-07-06 10:30:00,69.33,69.35,69.2,69.23,27995.0,58.1868,58.2035,58.0777,58.1028,27995.0
2018-07-06 10:40:00,69.24,69.33,69.24,69.31,16758.0,58.1112,58.1868,58.1112,58.17,16758.0
2018-07-06 10:50:00,69.31,69.46,69.31,69.36,20478.0,58.17,58.2959,58.17,58.2119,20478.0
2018-07-06 11:00:00,69.36,69.56,69.36,69.56,14653.0,58.2119,58.3798,58.2119,58.3798,14653.0
2018-07-06 11:10:00,69.57,69.65,69.54,69.61,19055.0,58.3882,58.4553,58.363,58.4218,19055.0
2018-07-06 11:20:00,69.6,69.61,69.5,69.52,17870.0,58.4134,58.4218,58.3294,58.3462,17870.0
2018-07-06 11:30:00,69.51,69.54,69.47,69.52,15302.0,58.3378,58.363,58.3043,58.3462,15302.0
2018-07-06 11:40:00,69.54,69.54,69.38,69.38,32313.0,58.363,58.363,58.2287,58.2287,32313.0
2018-07-06 11:50:00,69.39,69.49,69.33,69.48,32322.0,58.2371,58.321,58.1868,58.3126,32322.0
2018-07-06 12:00:00,69.47,69.52,69.46,69.48,26799.0,58.3043,58.3462,58.2959,58.3126,26799.0
2018-07-06 12:10:00,69.48,69.52,69.44,69.47,12704.0,58.3126,58.3462,58.2791,58.3043,12704.0
2018-07-06 12:20:00,69.48,69.53,69.47,69.47,16274.0,58.3126,58.3546,58.3043,58.3043,16274.0
2018-07-06 12:30:00,69.47,69.47,69.35,69.44,27238.0,58.3043,58.3043,58.2035,58.2791,27238.0
2018-07-06 12:40:00,69.43,69.44,69.36,69.37,14364.0,58.2707,58.2791,58.2119,58.2203,14364.0
2018-07-06 12:50:00,69.36,69.49,69.36,69.47,10458.0,58.2119,58.321,58.2119,58.3043,10458.0
2018-07-06 13:00:00,69.47,69.52,69.43,69.5,14148.0,58.3043,58.3462,58.2707,58.3294,14148.0
2018-07-06 13:10:00,69.51,69.51,69.45,69.49,15866.0,58.3378,58.3378,58.2875,58.321,15866.0
2018-07-06 13:20:00,69.5,69.52,69.49,69.52,10837.0,58.3294,58.3462,58.321,58.3462,10837.0
2018-07-06 13:30:00,69.51,69.53,69.48,69.52,14588.0,58.3378,58.3546,58.3126,58.3462,14588.0
2018-07-06 13:40:00,69.52,69.52,69.46,69.48,13256.0,58.3462,58.3462,58.2959,58.3126,13256.0
2018-07-06 13:50:00,69.48,69.51,69.47,69.5,9656.0,58.3126,58.3378,58.3043,58.3294,9656.0
2018-07-06 14:00:00,69.51,69.51,69.45,69.46,16441.0,58.3378,58.3378,58.2875,58.2959,16441.0
2018-07-06 14:10:00,69.47,69.49,69.46,69.47,14215.0,58.3043,58.321,58.2959,58.3043,14215.0
2018-07-06 14:20:00,69.47,69.48,69.39,69.44,14470.0,58.3043,58.3126,58.2371,58.2791,14470.0
2018-07-06 14:30:00,69.43,69.45,69.4,69.42,13839.0,58.2707,58.2875,58.2455,58.2623,13839.0
2018-07-06 14:40:00,69.42,69.45,69.41,69.42,10029.0,58.2623,58.2875,58.2539,58.2623,10029.0
2018-07-06 14:50:00,69.42,69.46,69.39,69.45,15111.0,58.2623,58.2959,58.2371,58.2875,15111.0
2018-07-06 15:00:00,69.45,69.46,69.41,69.43,18432.0,58.2875,58.2959,58.2539,58.2707,18432.0
2018-07-06 15:10:00,69.44,69.49,69.42,69.45,25074.0,58.2791,58.321,58.2623,58.2875,25074.0
2018-07-06 15:20:00,69.44,69.52,69.42,69.48,23990.0,58.2791,58.3462,58.2623,58.3126,23990.0
2018-07-06 15:30:00,69.48,69.48,69.33,69.35,32018.0,58.3126,58.3126,58.1868,58.2035,32018.0
2018-07-06 15:40:00,69.34,69.35,69.24,69.24,67946.0,58.1951,58.2035,58.1112,58.1112,67946.0
2018-07-06 15:50:00,69.24,69.39,69.23,69.37,158424.0,58.1112,58.2371,58.1028,58.2203,158424.0
2018-07-09 09:30:00,69.54,69.79,69.51,69.7,35562.0,58.363,58.5728,58.3378,58.4973,35562.0
2018-07-09 09:40:00,69.69,69.71,69.44,69.47,23835.0,58.4889,58.5057,58.2791,58.3043,23835.0
2018-07-09 09:50:00,69.5,69.68,69.49,69.6,19297.0,58.3294,58.4805,58.321,58.4134,19297.0
2018-07-09 10:00:00,69.62,69.67,69.51,69.51,26075.0,58.4301,58.4721,58.3378,58.3378,26075.0
2018-07-09 10:10:00,69.52,69.57,69.4,69.44,20609.0,58.3462,58.3882,58.2455,58.2791,20609.0
2018-07-09 10:20:00,69.43,69.47,69.37,69.44,28768.0,58.2707,58.3043,58.2203,58.2791,28768.0
2018-07-09 10:30:00,69.43,69.5,69.34,69.36,27805.0,58.2707,58.3294,58.1951,58.2119,27805.0
2018-07-09 10:40:00,69.36,69.41,69.31,69.39,20584.0,58.2119,58.2539,58.17,58.2371,20584.0
2018-07-09 10:50:00,69.38,69.56,69.34,69.46,63512.0,58.2287,58.3798,58.1951,58.2959,63512.0
2018-07-09 11:00:00,69.47,69.47,69.37,69.38,17648.0,58.3043,58.3043,58.2203,58.2287,17648.0
2018-07-09 11:10:00,69.39,69.43,69.37,69.38,15683.0,58.2371,58.2707,58.2203,58.2287,15683.0
2018-07-09 11:20:00,69.39,69.43,69.35,69.39,18627.0,58.2371,58.2707,58.2035,58.2371,18627.0
2018-07-09 11:30:00,69.39,69.39,69.3,69.34,16141.0,58.2371,58.2371,58.1616,58.1951,16141.0
2018-07-09 11:40:00,69.34,69.34,69.26,69.31,14217.0,58.1951,58.1951,58.128,58.17,14217.0
2018-07-09 11:50:00,69.33,69.33,69.26,69.27,32416.0,58.1868,58.1868,58.128,58.1364,32416.0
2018-07-09 12:00:00,69.26,69.4,69.25,69.37,50931.0,58.128,58.2455,58.1196,58.2203,50931.0
2018-07-09 12:10:00,69.36,69.38,69.3,69.32,19054.0,58.2119,58.2287,58.1616,58.1784,19054.0
2018-07-09 12:20:00,69.33,69.33,69.26,69.28,14273.0,58.1868,58.1868,58.128,58.1448,14273.0
2018-07-09 12:30:00,69.28,69.3,69.25,69.29,15959.0,58.1448,58.1616,58.1196,58.1532,15959.0
2018-07-09 12:40:00,69.28,69.35,69.27,69.3,16162.0,58.1448,58.2035,58.1364,58.1616,16162.0
2018-07-09 12:50:00,69.3,69.33,69.28,69.3,12039.0,58.1616,58.1868,58.1448,58.1616,12039.0
2018-07-09 13:00:00,69.3,69.32,69.23,69.26,136527.0,58.1616,58.1784,58.1028,58.128,136527.0
2018-07-09 13:10:00,69.26,69.28,69.2,69.22,20702.0,58.128,58.1448,58.0777,58.0944,20702.0
2018-07-09 13:20:00,69.22,69.25,69.18,69.19,39532.0,58.0944,58.1196,58.0609,58.0693,39532.0
2018-07-09 13:30:00,69.18,69.23,69.16,69.22,23024.0,58.0609,58.1028,58.0441,58.0944,23024.0
2018-07-09 13:40:00,69.22,69.23,69.19,69.21,18741.0,58.0944,58.1028,58.0693,58.086,18741.0
2018-07-09 13:50:00,69.21,69.23,69.2,69.23,18250.0,58.086,58.1028,58.0777,58.1028,18250.0
2018-07-09 14:00:00,69.23,69.23,69.18,69.2,45170.0,58.1028,58.1028,58.0609,58.0777,45170.0
2018-07-09 14:10:00,69.2,69.24,69.18,69.2,99020.0,58.0777,58.1112,58.0609,58.0777,99020.0
2018-07-09 14:20:00,69.2,69.22,69.18,69.19,14808.0,58.0777,58.0944,58.0609,58.0693,14808.0
2018-07-09 14:30:00,69.18,69.24,69.14,69.23,21726.0,58.0609,58.1112,58.0273,58.1028,21726.0
2018-07-09 14:40:00,69.23,69.26,69.19,69.22,37087.0,58.1028,58.128,58.0693,58.0944,37087.0
2018-07-09 14:50:00,69.22,69.35,69.2,69.31,31328.0,58.0944,58.2035,58.0777,58.17,31328.0
2018-07-09 15:00:00,69.31,69.32,69.22,69.26,19912.0,58.17,58.1784,58.0944,58.128,19912.0
2018-07-09 15:10:00,69.26,69.28,69.21,69.23,24330.0,58.128,58.1448,58.086,58.1028,24330.0
2018-07-09 15:20:00,69.23,69.25,69.22,69.23,21905.0,58.1028,58.1196,58.0944,58.1028,21905.0
2018-07-09 15:30:00,69.23,69.27,69.22,69.26,31382.0,58.1028,58.1364,58.0944,58.128,31382.0
2018-07-09 15:40:00,69.25,69.3,69.24,69.3,47920.0,58.1196,58.1616,58.1112,58.1616,47920.0
2018-07-09 15:50:00,69.29,69.36,69.28,69.32,110519.0,58.1532,58.2119,58.1448,58.1784,110519.0
2018-07-10 09:30:00,69.39,69.52,69.27,69.35,42301.0,58.2371,58.3462,58.1364,58.2035,42301.0
2018-07-10 09:40:00,69.37,69.47,69.33,69.42,20815.0,58.2203,58.3043,58.1868,58.2623,20815.0
2018-07-10 09:50:00,69.43,69.6,69.43,69.55,14487.0,58.2707,58.4134,58.2707,58.3714,14487.0
2018-07-10 10:00:00,69.57,69.77,69.57,69.68,21527.0,58.3882,58.556,58.3882,58.4805,21527.0
2018-07-10 10:10:00,69.66,69.81,69.63,69.78,17828.0,58.4637,58.5896,58.4385,58.5644,17828.0
2018-07-10 10:20:00,69.78,69.79,69.65,69.65,12023.0,58.5644,58.5728,58.4553,58.4553,12023.0
2018-07-10 10:30:00,69.65,69.77,69.65,69.74,14823.0,58.4553,58.556,58.4553,58.5309,14823.0
2018-07-10 10:40:00,69.76,69.91,69.75,69.86,24018.0,58.5476,58.6735,58.5393,58.6316,24018.0
2018-07-10 10:50:00,69.88,69.91,69.83,69.85,11699.0,58.6484,58.6735,58.6064,58.6232,11699.0
2018-07-10 11:00:00,69.85,69.86,69.75,69.77,16814.0,58.6232,58.6316,58.5393,58.556,16814.0
2018-07-10 11:10:00,69.77,69.84,69.76,69.84,25819.0,58.556,58.6148,58.5476,58.6148,25819.0
2018-07-10 11:20:00,69.83,69.84,69.75,69.79,23338.0,58.6064,58.6148,58.5393,58.5728,23338.0
2018-07-10 11:30:00,69.76,69.76,69.68,69.69,14351.0,58.5476,58.5476,58.4805,58.4889,14351.0
2018-07-10 11:40:00,69.68,69.75,69.68,69.72,11980.0,58.4805,58.5393,58.4805,58.5141,11980.0
2018-07-10 11:50:00,69.71,69.8,69.7,69.8,11994.0,58.5057,58.5812,58.4973,58.5812,11994.0
2018-07-10 12:00:00,69.81,69.83,69.75,69.75,15953.0,58.5896,58.6064,58.5393,58.5393,15953.0
2018-07-10 12:10:00,69.76,69.8,69.76,69.77,14772.0,58.5476,58.5812,58.5476,58.556,14772.0
2018-07-10 12:20:00,69.77,69.86,69.76,69.77,36463.0,58.556,58.6316,58.5476,58.556,36463.0
2018-07-10 12:30:00,69.79,69.83,69.78,69.82,10943.0,58.5728,58.6064,58.5644,58.598,10943.0
2018-07-10 12:40:00,69.82,69.83,69.76,69.78,11151.0,58.598,58.6064,58.5476,58.5644,11151.0
2018-07-10 12:50:00,69.77,69.77,69.71,69.73,12512.0,58.556,58.556,58.5057,58.5225,12512.0
2018-07-10 13:00:00,69.73,69.76,69.71,69.71,8151.0,58.5225,58.5476,58.5057,58.5057,8151.0
2018-07-10 13:10:00,69.7,69.71,69.63,69.66,16156.0,58.4973,58.5057,58.4385,58.4637,16156.0
2018-07-10 13:20:00,69.66,69.68,69.63,69.65,13282.0,58.4637,58.4805,58.4385,58.4553,13282.0
2018-07-10 13:30:00,69.64,69.65,69.61,69.64,11402.0,58.4469,58.4553,58.4218,58.4469,11402.0
2018-07-10 13:40:00,69.64,69.72,69.64,69.72,20774.0,58.4469,58.5141,58.4469,58.5141,20774.0
2018-07-10 13:50:00,69.73,69.73,69.65,69.68,15490.0,58.5225,58.5225,58.4553,58.4805,15490.0
2018-07-10 14:00:00,69.67,69.81,69.67,69.81,25370.0,58.4721,58.5896,58.4721,58.5896,25370.0
2018-07-10 14:10:00,69.81,69.82,69.79,69.81,13693.0,58.5896,58.598,58.5728,58.5896,13693.0
2018-07-10 14:20:00,69.82,69.84,69.67,69.69,74232.0,58.598,58.6148,58.4721,58.4889,74232.0
2018-07-10 14:30:00,69.7,69.71,69.66,69.7,20826.0,58.4973,58.5057,58.4637,58.4973,20826.0
2018-07-10 14:40:00,69.7,69.71,69.66,69.66,14699.0,58.4973,58.5057,58.4637,58.4637,14699.0
2018-07-10 14:50:00,69.65,69.67,69.61,69.65,18856.0,58.4553,58.4721,58.4218,58.4553,18856.0
2018-07-10 15:00:00,69.65,69.67,69.63,69.65,16903.0,58.4553,58.4721,58.4385,58.4553,16903.0
2018-07-10 15:10:00,69.66,69.66,69.57,69.59,23713.0,58.4637,58.4637,58.3882,58.405,23713.0
2018-07-10 15:20:00,69.58,69.6,69.54,69.54,23882.0,58.3966,58.4134,58.363,58.363,23882.0
2018-07-10 15:30:00,69.56,69.65,69.53,69.65,36261.0,58.3798,58.4553,58.3546,58.4553,36261.0
2018-07-10 15:40:00,69.65,69.65,69.57,69.6,44643.0,58.4553,58.4553,58.3882,58.4134,44643.0
2018-07-10 15:50:00,69.61,69.72,69.59,69.66,136520.0,58.4218,58.5141,58.405,58.4637,136520.0
2018-07-11 09:30:00,69.58,69.64,69.17,69.2,110719.0,58.3966,58.4469,58.0525,58.0777,110719.0
2018-07-11 09:40:00,69.21,69.27,68.97,69.05,48350.0,58.086,58.1364,57.8846,57.9518,48350.0
2018-07-11 09:50:00,69.07,69.32,69.0,69.31,89910.0,57.9685,58.1784,57.9098,58.17,89910.0
2018-07-11 10:00:00,69.28,69.33,69.17,69.2,31066.0,58.1448,58.1868,58.0525,58.0777,31066.0
2018-07-11 10:10:00,69.2,69.3,69.18,69.24,38483.0,58.0777,58.1616,58.0609,58.1112,38483.0
2018-07-11 10:20:00,69.25,69.4,69.24,69.4,28890.0,58.1196,58.2455,58.1112,58.2455,28890.0
2018-07-11 10:30:00,69.41,69.41,69.31,69.39,35102.0,58.2539,58.2539,58.17,58.2371,35102.0
2018-07-11 10:40:00,69.4,69.45,69.38,69.43,62031.0,58.2455,58.2875,58.2287,58.2707,62031.0
2018-07-11 10:50:00,69.41,69.57,69.41,69.46,34045.0,58.2539,58.3882,58.2539,58.2959,34045.0
2018-07-11 11:00:00,69.45,69.54,69.45,69.45,43780.0,58.2875,58.363,58.2875,58.2875,43780.0
2018-07-11 11:10:00,69.46,69.49,69.38,69.4,29447.0,58.2959,58.321,58.2287,58.2455,29447.0
2018-07-11 11:20:00,69.42,69.43,69.36,69.36,31495.0,58.2623,58.2707,58.2119,58.2119,31495.0
2018-07-11 11:30:00,69.35,69.41,69.31,69.4,22191.0,58.2035,58.2539,58.17,58.2455,22191.0
2018-07-11 11:40:00,69.4,69.42,69.28,69.3,18634.0,58.2455,58.2623,58.1448,58.1616,18634.0
2018-07-11 11:50:00,69.3,69.31,69.16,69.17,23919.0,58.1616,58.17,58.0441,58.0525,23919.0
2018-07-11 12:00:00,69.17,69.28,69.16,69.18,23431.0,58.0525,58.1448,58.0441,58.0609,23431.0
2018-07-11 12:10:00,69.19,69.24,69.18,69.19,9944.0,58.0693,58.1112,58.0609,58.0693,9944.0
2018-07-11 12:20:00,69.19,69.2,69.12,69.12,14145.0,58.0693,58.0777,58.0105,58.0105,14145.0
2018-07-11 12:30:00,69.13,69.18,69.13,69.15,11229.0,58.0189,58.0609,58.0189,58.0357,11229.0
2018-07-11 12:40:00,69.15,69.29,69.14,69.28,13241.0,58.0357,58.1532,58.0273,58.1448,13241.0
2018-07-11 12:50:00,69.28,69.3,69.22,69.26,15905.0,58.1448,58.1616,58.0944,58.128,15905.0
2018-07-11 13:00:00,69.26,69.36,69.26,69.31,19464.0,58.128,58.2119,58.128,58.17,19464.0
2018-07-11 13:10:00,69.31,69.31,69.26,69.29,10846.0,58.17,58.17,58.128,58.1532,10846.0
2018-07-11 13:20:00,69.3,69.34,69.27,69.34,15268.0,58.1616,58.1951,58.1364,58.1951,15268.0
2018-07-11 13:30:00,69.34,69.39,69.31,69.33,26828.0,58.1951,58.2371,58.17,58.1868,26828.0
2018-07-11 13:40:00,69.33,69.38,69.31,69.37,11148.0,58.1868,58.2287,58.17,58.2203,11148.0
2018-07-11 13:50:00,69.37,69.39,69.31,69.35,18566.0,58.2203,58.2371,58.17,58.2035,18566.0
2018-07-11 14:00:00,69.34,69.39,69.34,69.38,27216.0,58.1951,58.2371,58.1951,58.2287,27216.0
2018-07-11 14:10:00,69.37,69.49,69.32,69.48,23667.0,58.2203,58.321,58.1784,58.3126,23667.0
2018-07-11 14:20:00,69.49,69.55,69.44,69.48,37567.0,58.321,58.3714,58.2791,58.3126,37567.0
2018-07-11 14:30:00,69.48,69.49,69.42,69.45,30903.0,58.3126,58.321,58.2623,58.2875,30903.0
2018-07-11 14:40:00,69.45,69.48,69.42,69.44,23033.0,58.2875,58.3126,58.2623,58.2791,23033.0
2018-07-11 14:50:00,69.45,69.48,69.43,69.48,24076.0,58.2875,58.3126,58.2707,58.3126,24076.0
2018-07-11 15:00:00,69.47,69.63,69.47,69.58,39784.0,58.3043,58.4385,58.3043,58.3966,39784.0
2018-07-11 15:10:00,69.58,69.59,69.47,69.5,47674.0,58.3966,58.405,58.3043,58.3294,47674.0
2018-07-11 15:20:00,69.49,69.5,69.42,69.42,28845.0,58.321,58.3294,58.2623,58.2623,28845.0
2018-07-11 15:30:00,69.43,69.52,69.43,69.48,36359.0,58.2707,58.3462,58.2707,58.3126,36359.0
2018-07-11 15:40:00,69.48,69.49,69.42,69.43,90358.0,58.3126,58.321,58.2623,58.2707,90358.0
2018-07-11 15:50:00,69.43,69.43,69.36,69.39,135329.0,58.2707,58.2707,58.2119,58.2371,135329.0
2018-07-12 09:30:00,69.57,69.81,69.5,69.53,34686.0,58.3882,58.5896,58.3294,58.3546,34686.0
2018-07-12 09:40:00,69.53,69.62,69.4,69.58,16720.0,58.3546,58.4301,58.2455,58.3966,16720.0
2018-07-12 09:50:00,69.57,69.75,69.56,69.75,34449.0,58.3882,58.5393,58.3798,58.5393,34449.0
2018-07-12 10:00:00,69.74,69.87,69.73,69.79,27584.0,58.5309,58.64,58.5225,58.5728,27584.0
2018-07-12 10:10:00,69.79,69.93,69.79,69.92,22540.0,58.5728,58.6903,58.5728,58.6819,22540.0
2018-07-12 10:20:00,69.92,69.92,69.82,69.89,23097.0,58.6819,58.6819,58.598,58.6567,23097.0
2018-07-12 10:30:00,69.9,69.9,69.81,69.81,13335.0,58.6651,58.6651,58.5896,58.5896,13335.0
2018-07-12 10:40:00,69.81,69.91,69.81,69.83,17662.0,58.5896,58.6735,58.5896,58.6064,17662.0
2018-07-12 10:50:00,69.84,69.88,69.78,69.8,16802.0,58.6148,58.6484,58.5644,58.5812,16802.0
2018-07-12 11:00:00,69.82,69.91,69.82,69.9,12294.0,58.598,58.6735,58.598,58.6651,12294.0
2018-07-12 11:10:00,69.91,69.94,69.87,69.93,20289.0,58.6735,58.6987,58.64,58.6903,20289.0
2018-07-12 11:20:00,69.92,69.94,69.86,69.86,12030.0,58.6819,58.6987,58.6316,58.6316,12030.0
2018-07-12 11:30:00,69.87,69.9,69.82,69.89,13770.0,58.64,58.6651,58.598,58.6567,13770.0
2018-07-12 11:40:00,69.9,69.9,69.86,69.9,9484.0,58.6651,58.6651,58.6316,58.6651,9484.0
2018-07-12 11:50:00,69.88,69.94,69.86,69.92,13591.0,58.6484,58.6987,58.6316,58.6819,13591.0
2018-07-12 12:00:00,69.93,69.93,69.81,69.83,18004.0,58.6903,58.6903,58.5896,58.6064,18004.0
2018-07-12 12:10:00,69.83,69.92,69.82,69.9,17124.0,58.6064,58.6819,58.598,58.6651,17124.0
2018-07-12 12:20:00,69.9,69.91,69.83,69.83,10825.0,58.6651,58.6735,58.6064,58.6064,10825.0
2018-07-12 12:30:00,69.83,69.9,69.83,69.83,21436.0,58.6064,58.6651,58.6064,58.6064,21436.0
2018-07-12 12:40:00,69.84,69.85,69.75,69.78,30702.0,58.6148,58.6232,58.5393,58.5644,30702.0
2018-07-12 12:50:00,69.77,69.86,69.74,69.84,16856.0,58.556,58.6316,58.5309,58.6148,16856.0
2018-07-12 13:00:00,69.84,69.87,69.81,69.82,27675.0,58.6148,58.64,58.5896,58.598,27675.0
2018-07-12 13:10:00,69.82,69.86,69.81,69.84,10131.0,58.598,58.6316,58.5896,58.6148,10131.0
2018-07-12 13:20:00,69.83,69.89,69.82,69.89,17446.0,58.6064,58.6567,58.598,58.6567,17446.0
2018-07-12 13:30:00,69.9,69.92,69.8,69.86,17929.0,58.6651,58.6819,58.5812,58.6316,17929.0
2018-07-12 13:40:00,69.87,69.88,69.83,69.84,12114.0,58.64,58.6484,58.6064,58.6148,12114.0
2018-07-12 13:50:00,69.86,69.86,69.82,69.84,8213.0,58.6316,58.6316,58.598,58.6148,8213.0
2018-07-12 14:00:00,69.84,69.85,69.79,69.8,27078.0,58.6148,58.6232,58.5728,58.5812,27078.0
2018-07-12 14:10:00,69.81,69.81,69.72,69.73,18379.0,58.5896,58.5896,58.5141,58.5225,18379.0
2018-07-12 14:20:00,69.74,69.78,69.68,69.74,25712.0,58.5309,58.5644,58.4805,58.5309,25712.0
2018-07-12 14:30:00,69.73,69.77,69.72,69.73,14645.0,58.5225,58.556,58.5141,58.5225,14645.0
2018-07-12 14:40:00,69.73,69.73,69.67,69.7,14749.0,58.5225,58.5225,58.4721,58.4973,14749.0
2018-07-12 14:50:00,69.69,69.72,69.65,69.72,14126.0,58.4889,58.5141,58.4553,58.5141,14126.0
2018-07-12 15:00:00,69.71,69.74,69.67,69.67,46352.0,58.5057,58.5309,58.4721,58.4721,46352.0
2018-07-12 15:10:00,69.67,69.8,69.65,69.78,23699.0,58.4721,58.5812,58.4553,58.5644,23699.0
2018-07-12 15:20:00,69.79,69.81,69.71,69.8,21350.0,58.5728,58.5896,58.5057,58.5812,21350.0
2018-07-12 15:30:00,69.79,69.85,69.77,69.85,34496.0,58.5728,58.6232,58.556,58.6232,34496.0
2018-07-12 15:40:00,69.84,69.86,69.74,69.74,66636.0,58.6148,58.6316,58.5309,58.5309,66636.0
2018-07-12 15:50:00,69.74,69.87,69.72,69.84,131383.0,58.5309,58.64,58.5141,58.6148,131383.0
2018-07-13 09:30:00,69.75,70.1,69.58,70.08,64400.0,58.5393,58.833,58.3966,58.8162,64400.0
2018-07-13 09:40:00,70.11,70.42,70.1,70.36,26154.0,58.8414,59.1016,58.833,59.0512,26154.0
2018-07-13 09:50:00,70.34,70.39,70.31,70.31,17089.0,59.0344,59.0764,59.0092,59.0092,17089.0
2018-07-13 10:00:00,70.29,70.32,70.21,70.21,15280.0,58.9925,59.0176,58.9253,58.9253,15280.0
2018-07-13 10:10:00,70.21,70.22,70.15,70.2,15042.0,58.9253,58.9337,58.875,58.9169,15042.0
2018-07-13 10:20:00,70.21,70.25,70.17,70.25,30149.0,58.9253,58.9589,58.8917,58.9589,30149.0
2018-07-13 10:30:00,70.25,70.4,70.25,70.4,46987.0,58.9589,59.0848,58.9589,59.0848,46987.0
2018-07-13 10:40:00,70.4,70.54,70.4,70.45,17336.0,59.0848,59.2023,59.0848,59.1267,17336.0
2018-07-13 10:50:00,70.44,70.57,70.44,70.57,38498.0,59.1183,59.2275,59.1183,59.2275,38498.0
2018-07-13 11:00:00,70.56,70.7,70.55,70.69,28253.0,59.2191,59.3366,59.2107,59.3282,28253.0
2018-07-13 11:10:00,70.69,70.69,70.53,70.54,17098.0,59.3282,59.3282,59.1939,59.2023,17098.0
2018-07-13 11:20:00,70.53,70.64,70.52,70.53,33007.0,59.1939,59.2862,59.1855,59.1939,33007.0
2018-07-13 11:30:00,70.52,70.68,70.51,70.64,28942.0,59.1855,59.3198,59.1771,59.2862,28942.0
2018-07-13 11:40:00,70.64,70.65,70.54,70.61,26474.0,59.2862,59.2946,59.2023,59.261,26474.0
2018-07-13 11:50:00,70.61,70.77,70.61,70.7,19567.0,59.261,59.3953,59.261,59.3366,19567.0
2018-07-13 12:00:00,70.71,70.72,70.63,70.63,12580.0,59.345,59.3533,59.2778,59.2778,12580.0
2018-07-13 12:10:00,70.63,70.66,70.58,70.65,19851.0,59.2778,59.303,59.2358,59.2946,19851.0
2018-07-13 12:20:00,70.64,70.66,70.62,70.63,17449.0,59.2862,59.303,59.2694,59.2778,17449.0
2018-07-13 12:30:00,70.63,70.7,70.62,70.69,20413.0,59.2778,59.3366,59.2694,59.3282,20413.0
2018-07-13 12:40:00,70.69,70.73,70.69,70.71,16831.0,59.3282,59.3617,59.3282,59.345,16831.0
2018-07-13 12:50:00,70.7,70.72,70.63,70.67,21674.0,59.3366,59.3533,59.2778,59.3114,21674.0
2018-07-13 13:00:00,70.66,70.66,70.63,70.63,12622.0,59.303,59.303,59.2778,59.2778,12622.0
2018-07-13 13:10:00,70.63,70.64,70.6,70.61,9067.0,59.2778,59.2862,59.2526,59.261,9067.0
2018-07-13 13:20:00,70.61,70.62,70.56,70.61,22030.0,59.261,59.2694,59.2191,59.261,22030.0
2018-07-13 13:30:00,70.62,70.64,70.61,70.62,14930.0,59.2694,59.2862,59.261,59.2694,14930.0
2018-07-13 13:40:00,70.62,70.69,70.61,70.68,18207.0,59.2694,59.3282,59.261,59.3198,18207.0
2018-07-13 13:50:00,70.67,70.7,70.64,70.7,19848.0,59.3114,59.3366,59.2862,59.3366,19848.0
2018-07-13 14:00:00,70.7,70.71,70.66,70.71,19640.0,59.3366,59.345,59.303,59.345,19640.0
2018-07-13 14:10:00,70.71,70.75,70.71,70.72,21864.0,59.345,59.3785,59.345,59.3533,21864.0
2018-07-13 14:20:00,70.71,70.83,70.71,70.83,30732.0,59.345,59.4457,59.345,59.4457,30732.0
2018-07-13 14:30:00,70.82,70.83,70.76,70.77,18212.0,59.4373,59.4457,59.3869,59.3953,18212.0
2018-07-13 14:40:00,70.76,70.77,70.7,70.7,19896.0,59.3869,59.3953,59.3366,59.3366,19896.0
2018-07-13 14:50:00,70.71,70.73,70.64,70.66,27649.0,59.345,59.3617,59.2862,59.303,27649.0
2018-07-13 15:00:00,70.66,70.7,70.61,70.65,50506.0,59.303,59.3366,59.261,59.2946,50506.0
2018-07-13 15:10:00,70.64,70.68,70.59,70.66,35896.0,59.2862,59.3198,59.2442,59.303,35896.0
2018-07-13 15:20:00,70.65,70.65,70.58,70.61,33694.0,59.2946,59.2946,59.2358,59.261,33694.0
2018-07-13 15:30:00,70.61,70.76,70.6,70.74,34402.0,59.261,59.3869,59.2526,59.3701,34402.0
2018-07-13 15:40:00,70.74,70.74,70.65,70.68,51167.0,59.3701,59.3701,59.2946,59.3198,51167.0
2018-07-13 15:50:00,70.69,70.76,70.64,70.73,131073.0,59.3282,59.3869,59.2862,59.3617,131073.0
2018-07-16 09:30:00,70.61,70.87,70.58,70.76,58480.0,59.261,59.4792,59.2358,59.3869,58480.0
2018-07-16 09:40:00,70.7,70.85,70.65,70.66,64949.0,59.3366,59.4625,59.2946,59.303,64949.0
2018-07-16 09:50:00,70.64,70.7,70.44,70.45,24931.0,59.2862,59.3366,59.1183,59.1267,24931.0
2018-07-16 10:00:00,70.45,70.54,70.4,70.43,14375.0,59.1267,59.2023,59.0848,59.11,14375.0
2018-07-16 10:10:00,70.44,70.49,70.38,70.48,12344.0,59.1183,59.1603,59.068,59.1519,12344.0
2018-07-16 10:20:00,70.47,70.55,70.47,70.55,13093.0,59.1435,59.2107,59.1435,59.2107,13093.0
2018-07-16 10:30:00,70.58,70.64,70.45,70.45,23766.0,59.2358,59.2862,59.1267,59.1267,23766.0
2018-07-16 10:40:00,70.46,70.54,70.46,70.5,25142.0,59.1351,59.2023,59.1351,59.1687,25142.0
2018-07-16 10:50:00,70.5,70.54,70.44,70.44,20631.0,59.1687,59.2023,59.1183,59.1183,20631.0
2018-07-16 11:00:00,70.45,70.59,70.45,70.53,21298.0,59.1267,59.2442,59.1267,59.1939,21298.0
2018-07-16 11:10:00,70.53,70.53,70.44,70.49,12042.0,59.1939,59.1939,59.1183,59.1603,12042.0
2018-07-16 11:20:00,70.48,70.51,70.42,70.51,19344.0,59.1519,59.1771,59.1016,59.1771,19344.0
2018-07-16 11:30:00,70.54,70.54,70.4,70.4,20898.0,59.2023,59.2023,59.0848,59.0848,20898.0
2018-07-16 11:40:00,70.41,70.44,70.4,70.41,11881.0,59.0932,59.1183,59.0848,59.0932,11881.0
2018-07-16 11:50:00,70.4,70.47,70.4,70.45,14967.0,59.0848,59.1435,59.0848,59.1267,14967.0
2018-07-16 12:00:00,70.44,70.48,70.43,70.45,14913.0,59.1183,59.1519,59.11,59.1267,14913.0
2018-07-16 12:10:00,70.45,70.52,70.43,70.51,11943.0,59.1267,59.1855,59.11,59.1771,11943.0
2018-07-16 12:20:00,70.5,70.57,70.5,70.51,28140.0,59.1687,59.2275,59.1687,59.1771,28140.0
2018-07-16 12:30:00,70.52,70.54,70.49,70.49,14443.0,59.1855,59.2023,59.1603,59.1603,14443.0
2018-07-16 12:40:00,70.49,70.53,70.47,70.53,17744.0,59.1603,59.1939,59.1435,59.1939,17744.0
2018-07-16 12:50:00,70.53,70.55,70.51,70.52,12831.0,59.1939,59.2107,59.1771,59.1855,12831.0
2018-07-16 13:00:00,70.51,70.52,70.47,70.48,14005.0,59.1771,59.1855,59.1435,59.1519,14005.0
2018-07-16 13:10:00,70.48,70.51,70.48,70.49,7598.0,59.1519,59.1771,59.1519,59.1603,7598.0
2018-07-16 13:20:00,70.5,70.51,70.45,70.47,14859.0,59.1687,59.1771,59.1267,59.1435,14859.0
2018-07-16 13:30:00,70.47,70.5,70.44,70.48,12551.0,59.1435,59.1687,59.1183,59.1519,12551.0
2018-07-16 13:40:00,70.49,70.5,70.43,70.44,8867.0,59.1603,59.1687,59.11,59.1183,8867.0
2018-07-16 13:50:00,70.45,70.46,70.39,70.41,22403.0,59.1267,59.1351,59.0764,59.0932,22403.0
2018-07-16 14:00:00,70.41,70.42,70.35,70.4,18249.0,59.0932,59.1016,59.0428,59.0848,18249.0
2018-07-16 14:10:00,70.4,70.44,70.4,70.44,12532.0,59.0848,59.1183,59.0848,59.1183,12532.0
2018-07-16 14:20:00,70.44,70.49,70.43,70.47,24664.0,59.1183,59.1603,59.11,59.1435,24664.0
2018-07-16 14:30:00,70.46,70.46,70.39,70.4,28087.0,59.1351,59.1351,59.0764,59.0848,28087.0
2018-07-16 14:40:00,70.39,70.4,70.32,70.34,24770.0,59.0764,59.0848,59.0176,59.0344,24770.0
2018-07-16 14:50:00,70.34,70.4,70.33,70.37,16032.0,59.0344,59.0848,59.026,59.0596,16032.0
2018-07-16 15:00:00,70.37,70.43,70.37,70.43,13805.0,59.0596,59.11,59.0596,59.11,13805.0
2018-07-16 15:10:00,70.43,70.49,70.42,70.47,15281.0,59.11,59.1603,59.1016,59.1435,15281.0
2018-07-16 15:20:00,70.47,70.47,70.41,70.41,21617.0,59.1435,59.1435,59.0932,59.0932,21617.0
2018-07-16 15:30:00,70.42,70.46,70.4,70.45,23839.0,59.1016,59.1351,59.0848,59.1267,23839.0
2018-07-16 15:40:00,70.45,70.49,70.39,70.49,38492.0,59.1267,59.1603,59.0764,59.1603,38492.0
2018-07-16 15:50:00,70.49,70.55,70.42,70.49,191273.0,59.1603,59.2107,59.1016,59.1603,191273.0
2018-07-17 09:30:00,70.45,70.81,70.45,70.8,44372.0,59.1267,59.4289,59.1267,59.4205,44372.0
2018-07-17 09:40:00,70.78,71.03,70.75,71.02,29335.0,59.4037,59.6135,59.3785,59.6051,29335.0
2018-07-17 09:50:00,71.03,71.11,70.98,71.07,18716.0,59.6135,59.6807,59.5716,59.6471,18716.0
2018-07-17 10:00:00,71.09,71.19,71.09,71.13,46163.0,59.6639,59.7478,59.6639,59.6974,46163.0
2018-07-17 10:10:00,71.09,71.09,70.85,70.95,26298.0,59.6639,59.6639,59.4625,59.5464,26298.0
2018-07-17 10:20:00,70.95,71.06,70.92,71.04,26896.0,59.5464,59.6387,59.5212,59.6219,26896.0
2018-07-17 10:30:00,71.04,71.08,70.92,70.94,25646.0,59.6219,59.6555,59.5212,59.538,25646.0
2018-07-17 10:40:00,70.94,70.94,70.8,70.86,25567.0,59.538,59.538,59.4205,59.4708,25567.0
2018-07-17 10:50:00,70.85,71.06,70.85,71.03,29564.0,59.4625,59.6387,59.4625,59.6135,29564.0
2018-07-17 11:00:00,71.02,71.12,70.97,71.05,25482.0,59.6051,59.6891,59.5632,59.6303,25482.0
2018-07-17 11:10:00,71.05,71.06,70.97,71.03,18494.0,59.6303,59.6387,59.5632,59.6135,18494.0
2018-07-17 11:20:00,71.03,71.04,70.97,70.98,33858.0,59.6135,59.6219,59.5632,59.5716,33858.0
2018-07-17 11:30:00,70.97,71.04,70.95,70.98,24064.0,59.5632,59.6219,59.5464,59.5716,24064.0
2018-07-17 11:40:00,70.98,71.08,70.98,71.07,17129.0,59.5716,59.6555,59.5716,59.6471,17129.0
2018-07-17 11:50:00,71.08,71.2,71.07,71.2,11714.0,59.6555,59.7562,59.6471,59.7562,11714.0
2018-07-17 12:00:00,71.21,71.25,71.19,71.19,24948.0,59.7646,59.7982,59.7478,59.7478,24948.0
2018-07-17 12:10:00,71.18,71.19,71.12,71.19,17955.0,59.7394,59.7478,59.6891,59.7478,17955.0
2018-07-17 12:20:00,71.19,71.24,71.18,71.23,21792.0,59.7478,59.7898,59.7394,59.7814,21792.0
2018-07-17 12:30:00,71.24,71.27,71.21,71.22,26966.0,59.7898,59.8149,59.7646,59.773,26966.0
2018-07-17 12:40:00,71.23,71.25,71.19,71.2,25664.0,59.7814,59.7982,59.7478,59.7562,25664.0
2018-07-17 12:50:00,71.21,71.22,71.17,71.19,15760.0,59.7646,59.773,59.731,59.7478,15760.0
2018-07-17 13:00:00,71.2,71.25,71.18,71.25,16484.0,59.7562,59.7982,59.7394,59.7982,16484.0
2018-07-17 13:10:00,71.26,71.32,71.24,71.27,21007.0,59.8066,59.8569,59.7898,59.8149,21007.0
2018-07-17 13:20:00,71.28,71.28,71.19,71.23,23246.0,59.8233,59.8233,59.7478,59.7814,23246.0
2018-07-17 13:30:00,71.23,71.26,71.2,71.22,13293.0,59.7814,59.8066,59.7562,59.773,13293.0
2018-07-17 13:40:00,71.22,71.23,71.13,71.13,22457.0,59.773,59.7814,59.6974,59.6974,22457.0
2018-07-17 13:50:00,71.13,71.14,71.1,71.13,18982.0,59.6974,59.7058,59.6723,59.6974,18982.0
2018-07-17 14:00:00,71.13,71.25,71.12,71.25,15208.0,59.6974,59.7982,59.6891,59.7982,15208.0
2018-07-17 14:10:00,71.24,71.29,71.22,71.28,23074.0,59.7898,59.8317,59.773,59.8233,23074.0
2018-07-17 14:20:00,71.28,71.32,71.26,71.27,20805.0,59.8233,59.8569,59.8066,59.8149,20805.0
2018-07-17 14:30:00,71.27,71.29,71.25,71.26,26302.0,59.8149,59.8317,59.7982,59.8066,26302.0
2018-07-17 14:40:00,71.25,71.27,71.22,71.25,27673.0,59.7982,59.8149,59.773,59.7982,27673.0
2018-07-17 14:50:00,71.25,71.26,71.16,71.18,20807.0,59.7982,59.8066,59.7226,59.7394,20807.0
2018-07-17 15:00:00,71.17,71.23,71.16,71.21,24180.0,59.731,59.7814,59.7226,59.7646,24180.0
2018-07-17 15:10:00,71.22,71.28,71.21,71.25,37517.0,59.773,59.8233,59.7646,59.7982,37517.0
2018-07-17 15:20:00,71.25,71.26,71.2,71.2,35754.0,59.7982,59.8066,59.7562,59.7562,35754.0
2018-07-17 15:30:00,71.2,71.2,71.09,71.13,45096.0,59.7562,59.7562,59.6639,59.6974,45096.0
2018-07-17 15:40:00,71.13,71.16,71.11,71.12,57644.0,59.6974,59.7226,59.6807,59.6891,57644.0
2018-07-17 15:50:00,71.12,71.12,71.05,71.08,155058.0,59.6891,59.6891,59.6303,59.6555,155058.0
2018-07-18 09:30:00,71.08,71.25,70.99,71.06,67813.0,59.6555,59.7982,59.5799,59.6387,67813.0
2018-07-18 09:40:00,71.09,71.23,71.08,71.13,39010.0,59.6639,59.7814,59.6555,59.6974,39010.0
2018-07-18 09:50:00,71.13,71.3,71.06,71.21,71002.0,59.6974,59.8401,59.6387,59.7646,71002.0
2018-07-18 10:00:00,71.21,71.24,70.96,70.96,53691.0,59.7646,59.7898,59.5548,59.5548,53691.0
2018-07-18 10:10:00,70.96,70.97,70.82,70.93,30548.0,59.5548,59.5632,59.4373,59.5296,30548.0
2018-07-18 10:20:00,70.92,71.08,70.9,71.0,24487.0,59.5212,59.6555,59.5044,59.5883,24487.0
2018-07-18 10:30:00,71.0,71.04,70.94,70.97,25997.0,59.5883,59.6219,59.538,59.5632,25997.0
2018-07-18 10:40:00,70.98,71.0,70.9,70.9,28346.0,59.5716,59.5883,59.5044,59.5044,28346.0
2018-07-18 10:50:00,70.9,70.93,70.83,70.9,29582.0,59.5044,59.5296,59.4457,59.5044,29582.0
2018-07-18 11:00:00,70.9,70.93,70.87,70.92,17927.0,59.5044,59.5296,59.4792,59.5212,17927.0
2018-07-18 11:10:00,70.93,70.98,70.9,70.91,24358.0,59.5296,59.5716,59.5044,59.5128,24358.0
2018-07-18 11:20:00,70.91,70.99,70.9,70.97,17371.0,59.5128,59.5799,59.5044,59.5632,17371.0
2018-07-18 11:30:00,70.97,71.02,70.93,70.93,14703.0,59.5632,59.6051,59.5296,59.5296,14703.0
2018-07-18 11:40:00,70.93,71.0,70.93,70.94,25755.0,59.5296,59.5883,59.5296,59.538,25755.0
2018-07-18 11:50:00,70.93,70.97,70.93,70.95,14852.0,59.5296,59.5632,59.5296,59.5464,14852.0
2018-07-18 12:00:00,70.96,71.05,70.94,71.01,16409.0,59.5548,59.6303,59.538,59.5967,16409.0
2018-07-18 12:10:00,71.0,71.01,70.96,70.97,16857.0,59.5883,59.5967,59.5548,59.5632,16857.0
2018-07-18 12:20:00,70.99,71.0,70.95,70.99,11026.0,59.5799,59.5883,59.5464,59.5799,11026.0
2018-07-18 12:30:00,71.0,71.0,70.89,70.9,28066.0,59.5883,59.5883,59.496,59.5044,28066.0
2018-07-18 12:40:00,70.9,70.91,70.86,70.89,19484.0,59.5044,59.5128,59.4708,59.496,19484.0
2018-07-18 12:50:00,70.88,70.88,70.72,70.72,44936.0,59.4876,59.4876,59.3533,59.3533,44936.0
2018-07-18 13:00:00,70.72,70.74,70.66,70.66,45548.0,59.3533,59.3701,59.303,59.303,45548.0
2018-07-18 13:10:00,70.66,70.71,70.57,70.58,37236.0,59.303,59.345,59.2275,59.2358,37236.0
2018-07-18 13:20:00,70.58,70.6,70.49,70.6,30760.0,59.2358,59.2526,59.1603,59.2526,30760.0
2018-07-18 13:30:00,70.61,70.61,70.5,70.5,46750.0,59.261,59.261,59.1687,59.1687,46750.0
2018-07-18 13:40:00,70.49,70.55,70.47,70.53,16128.0,59.1603,59.2107,59.1435,59.1939,16128.0
2018-07-18 13:50:00,70.52,70.55,70.49,70.54,24420.0,59.1855,59.2107,59.1603,59.2023,24420.0
2018-07-18 14:00:00,70.54,70.56,70.51,70.53,26639.0,59.2023,59.2191,59.1771,59.1939,26639.0
2018-07-18 14:10:00,70.53,70.54,70.42,70.47,56442.0,59.1939,59.2023,59.1016,59.1435,56442.0
2018-07-18 14:20:00,70.45,70.47,70.29,70.36,61289.0,59.1267,59.1435,58.9925,59.0512,61289.0
2018-07-18 14:30:00,70.36,70.42,70.33,70.39,35218.0,59.0512,59.1016,59.026,59.0764,35218.0
2018-07-18 14:40:00,70.38,70.4,70.3,70.31,35261.0,59.068,59.0848,59.0009,59.0092,35261.0
2018-07-18 14:50:00,70.31,70.32,70.25,70.31,67159.0,59.0092,59.0176,58.9589,59.0092,67159.0
2018-07-18 15:00:00,70.3,70.35,70.29,70.34,24792.0,59.0009,59.0428,58.9925,59.0344,24792.0
2018-07-18 15:10:00,70.33,70.33,70.27,70.31,38849.0,59.026,59.026,58.9757,59.0092,38849.0
2018-07-18 15:20:00,70.3,70.31,70.25,70.27,46849.0,59.0009,59.0092,58.9589,58.9757,46849.0
2018-07-18 15:30:00,70.27,70.32,70.22,70.27,75291.0,58.9757,59.0176,58.9337,58.9757,75291.0
2018-07-18 15:40:00,70.27,70.29,70.23,70.28,88884.0,58.9757,58.9925,58.9421,58.9841,88884.0
2018-07-18 15:50:00,70.27,70.35,70.27,70.31,212262.0,58.9757,59.0428,58.9757,59.0092,212262.0
2018-07-19 09:30:00,70.45,70.62,70.08,70.61,101095.0,59.1267,59.2694,58.8162,59.261,101095.0
2018-07-19 09:40:00,70.65,70.73,70.56,70.71,31789.0,59.2946,59.3617,59.2191,59.345,31789.0
2018-07-19 09:50:00,70.72,71.05,70.72,71.05,35427.0,59.3533,59.6303,59.3533,59.6303,35427.0
2018-07-19 10:00:00,71.02,71.05,70.91,70.97,29817.0,59.6051,59.6303,59.5128,59.5632,29817.0
2018-07-19 10:10:00,70.98,71.01,70.95,70.97,17354.0,59.5716,59.5967,59.5464,59.5632,17354.0
2018-07-19 10:20:00,70.97,70.98,70.78,70.8,37707.0,59.5632,59.5716,59.4037,59.4205,37707.0
2018-07-19 10:30:00,70.8,70.82,70.57,70.59,55350.0,59.4205,59.4373,59.2275,59.2442,55350.0
2018-07-19 10:40:00,70.59,70.69,70.54,70.67,41764.0,59.2442,59.3282,59.2023,59.3114,41764.0
2018-07-19 10:50:00,70.68,70.69,70.63,70.64,38390.0,59.3198,59.3282,59.2778,59.2862,38390.0
2018-07-19 11:00:00,70.64,70.67,70.54,70.59,31532.0,59.2862,59.3114,59.2023,59.2442,31532.0
2018-07-19 11:10:00,70.59,70.65,70.55,70.64,43938.0,59.2442,59.2946,59.2107,59.2862,43938.0
2018-07-19 11:20:00,70.64,70.66,70.57,70.61,35901.0,59.2862,59.303,59.2275,59.261,35901.0
2018-07-19 11:30:00,70.62,70.62,70.47,70.55,50133.0,59.2694,59.2694,59.1435,59.2107,50133.0
2018-07-19 11:40:00,70.54,70.61,70.51,70.58,29519.0,59.2023,59.261,59.1771,59.2358,29519.0
2018-07-19 11:50:00,70.59,70.63,70.58,70.61,29899.0,59.2442,59.2778,59.2358,59.261,29899.0
2018-07-19 12:00:00,70.59,70.68,70.57,70.66,48810.0,59.2442,59.3198,59.2275,59.303,48810.0
2018-07-19 12:10:00,70.66,70.7,70.64,70.67,19814.0,59.303,59.3366,59.2862,59.3114,19814.0
2018-07-19 12:20:00,70.66,70.7,70.63,70.69,26147.0,59.303,59.3366,59.2778,59.3282,26147.0
2018-07-19 12:30:00,70.7,70.72,70.64,70.66,29136.0,59.3366,59.3533,59.2862,59.303,29136.0
2018-07-19 12:40:00,70.67,70.72,70.63,70.71,23734.0,59.3114,59.3533,59.2778,59.345,23734.0
2018-07-19 12:50:00,70.72,70.74,70.69,70.73,15958.0,59.3533,59.3701,59.3282,59.3617,15958.0
2018-07-19 13:00:00,70.74,70.85,70.71,70.76,30745.0,59.3701,59.4625,59.345,59.3869,30745.0
2018-07-19 13:10:00,70.76,70.85,70.75,70.83,10604.0,59.3869,59.4625,59.3785,59.4457,10604.0
2018-07-19 13:20:00,70.83,70.94,70.83,70.93,11275.0,59.4457,59.538,59.4457,59.5296,11275.0
2018-07-19 13:30:00,70.93,70.93,70.87,70.9,11731.0,59.5296,59.5296,59.4792,59.5044,11731.0
2018-07-19 13:40:00,70.9,70.91,70.87,70.88,16316.0,59.5044,59.5128,59.4792,59.4876,16316.0
2018-07-19 13:50:00,70.88,70.89,70.81,70.89,15185.0,59.4876,59.496,59.4289,59.496,15185.0
2018-07-19 14:00:00,70.92,70.99,70.91,70.99,22720.0,59.5212,59.5799,59.5128,59.5799,22720.0
2018-07-19 14:10:00,70.99,71.04,70.97,70.98,23691.0,59.5799,59.6219,59.5632,59.5716,23691.0
2018-07-19 14:20:00,70.98,70.99,70.9,70.94,23961.0,59.5716,59.5799,59.5044,59.538,23961.0
2018-07-19 14:30:00,70.95,70.96,70.93,70.94,20111.0,59.5464,59.5548,59.5296,59.538,20111.0
2018-07-19 14:40:00,70.95,70.95,70.89,70.92,29562.0,59.5464,59.5464,59.496,59.5212,29562.0
2018-07-19 14:50:00,70.92,70.93,70.88,70.93,16531.0,59.5212,59.5296,59.4876,59.5296,16531.0
2018-07-19 15:00:00,70.94,70.99,70.91,70.98,28356.0,59.538,59.5799,59.5128,59.5716,28356.0
2018-07-19 15:10:00,70.98,70.98,70.87,70.9,36428.0,59.5716,59.5716,59.4792,59.5044,36428.0
2018-07-19 15:20:00,70.9,70.93,70.88,70.91,26902.0,59.5044,59.5296,59.4876,59.5128,26902.0
2018-07-19 15:30:00,70.91,70.93,70.87,70.92,38986.0,59.5128,59.5296,59.4792,59.5212,38986.0
2018-07-19 15:40:00,70.92,71.02,70.91,70.92,78743.0,59.5212,59.6051,59.5128,59.5212,78743.0
2018-07-19 15:50:00,70.92,70.95,70.86,70.89,245867.0,59.5212,59.5464,59.4708,59.496,245867.0
2018-07-20 09:30:00,70.7,70.93,70.68,70.75,114096.0,59.3366,59.5296,59.3198,59.3785,114096.0
2018-07-20 09:40:00,70.75,70.85,70.72,70.82,26933.0,59.3785,59.4625,59.3533,59.4373,26933.0
2018-07-20 09:50:00,70.81,71.1,70.8,71.09,20510.0,59.4289,59.6723,59.4205,59.6639,20510.0
2018-07-20 10:00:00,71.09,71.09,70.95,70.98,15624.0,59.6639,59.6639,59.5464,59.5716,15624.0
2018-07-20 10:10:00,71.01,71.08,70.99,71.04,17967.0,59.5967,59.6555,59.5799,59.6219,17967.0
2018-07-20 10:20:00,71.05,71.11,71.03,71.07,20325.0,59.6303,59.6807,59.6135,59.6471,20325.0
2018-07-20 10:30:00,71.08,71.23,71.07,71.16,27721.0,59.6555,59.7814,59.6471,59.7226,27721.0
2018-07-20 10:40:00,71.15,71.2,71.14,71.15,17917.0,59.7142,59.7562,59.7058,59.7142,17917.0
2018-07-20 10:50:00,71.16,71.17,71.09,71.12,18006.0,59.7226,59.731,59.6639,59.6891,18006.0
2018-07-20 11:00:00,71.13,71.17,71.09,71.12,22547.0,59.6974,59.731,59.6639,59.6891,22547.0
2018-07-20 11:10:00,71.13,71.14,71.06,71.07,35221.0,59.6974,59.7058,59.6387,59.6471,35221.0
2018-07-20 11:20:00,71.07,71.09,71.01,71.02,17585.0,59.6471,59.6639,59.5967,59.6051,17585.0
2018-07-20 11:30:00,71.01,71.08,71.0,71.08,19932.0,59.5967,59.6555,59.5883,59.6555,19932.0
2018-07-20 11:40:00,71.08,71.09,71.02,71.09,22992.0,59.6555,59.6639,59.6051,59.6639,22992.0
2018-07-20 11:50:00,71.08,71.09,70.94,70.94,15260.0,59.6555,59.6639,59.538,59.538,15260.0
2018-07-20 12:00:00,70.94,70.99,70.92,70.98,14843.0,59.538,59.5799,59.5212,59.5716,14843.0
2018-07-20 12:10:00,71.0,71.01,70.97,71.0,13536.0,59.5883,59.5967,59.5632,59.5883,13536.0
2018-07-20 12:20:00,71.01,71.01,70.99,71.0,33340.0,59.5967,59.5967,59.5799,59.5883,33340.0
2018-07-20 12:30:00,70.99,71.01,70.94,71.01,17902.0,59.5799,59.5967,59.538,59.5967,17902.0
2018-07-20 12:40:00,71.01,71.03,70.99,71.03,21975.0,59.5967,59.6135,59.5799,59.6135,21975.0
2018-07-20 12:50:00,71.03,71.04,70.97,70.98,24558.0,59.6135,59.6219,59.5632,59.5716,24558.0
2018-07-20 13:00:00,70.98,71.0,70.94,70.94,14395.0,59.5716,59.5883,59.538,59.538,14395.0
2018-07-20 13:10:00,70.95,70.96,70.91,70.92,14894.0,59.5464,59.5548,59.5128,59.5212,14894.0
2018-07-20 13:20:00,70.92,70.94,70.88,70.91,17144.0,59.5212,59.538,59.4876,59.5128,17144.0
2018-07-20 13:30:00,70.91,70.92,70.86,70.87,12038.0,59.5128,59.5212,59.4708,59.4792,12038.0
2018-07-20 13:40:00,70.87,70.89,70.86,70.89,8128.0,59.4792,59.496,59.4708,59.496,8128.0
2018-07-20 13:50:00,70.9,70.93,70.89,70.91,25907.0,59.5044,59.5296,59.496,59.5128,25907.0
2018-07-20 14:00:00,70.9,70.94,70.88,70.88,19407.0,59.5044,59.538,59.4876,59.4876,19407.0
2018-07-20 14:10:00,70.88,70.89,70.85,70.87,10831.0,59.4876,59.496,59.4625,59.4792,10831.0
2018-07-20 14:20:00,70.87,70.94,70.86,70.94,21323.0,59.4792,59.538,59.4708,59.538,21323.0
2018-07-20 14:30:00,70.94,70.94,70.87,70.88,23192.0,59.538,59.538,59.4792,59.4876,23192.0
2018-07-20 14:40:00,70.88,70.92,70.87,70.92,34115.0,59.4876,59.5212,59.4792,59.5212,34115.0
2018-07-20 14:50:00,70.92,70.93,70.92,70.92,33049.0,59.5212,59.5296,59.5212,59.5212,33049.0
2018-07-20 15:00:00,70.92,70.97,70.92,70.97,53088.0,59.5212,59.5632,59.5212,59.5632,53088.0
2018-07-20 15:10:00,70.97,70.98,70.92,70.95,48214.0,59.5632,59.5716,59.5212,59.5464,48214.0
2018-07-20 15:20:00,70.96,70.97,70.94,70.94,35735.0,59.5548,59.5632,59.538,59.538,35735.0
2018-07-20 15:30:00,70.94,70.98,70.94,70.98,47903.0,59.538,59.5716,59.538,59.5716,47903.0
2018-07-20 15:40:00,70.98,71.03,70.97,71.0,72928.0,59.5716,59.6135,59.5632,59.5883,72928.0
2018-07-20 15:50:00,70.99,71.02,70.93,71.0,188537.0,59.5799,59.6051,59.5296,59.5883,188537.0
2018-07-23 09:30:00,71.1,71.56,71.0,71.48,119205.0,59.6723,60.0583,59.5883,59.9912,119205.0
2018-07-23 09:40:00,71.47,71.54,71.39,71.42,116446.0,59.9828,60.0415,59.9157,59.9408,116446.0
2018-07-23 09:50:00,71.44,71.52,71.33,71.4,46058.0,59.9576,60.0248,59.8653,59.9241,46058.0
2018-07-23 10:00:00,71.42,71.47,71.28,71.29,29978.0,59.9408,59.9828,59.8233,59.8317,29978.0
2018-07-23 10:10:00,71.28,71.34,71.16,71.2,16291.0,59.8233,59.8737,59.7226,59.7562,16291.0
2018-07-23 10:20:00,71.21,71.22,71.1,71.12,33452.0,59.7646,59.773,59.6723,59.6891,33452.0
2018-07-23 10:30:00,71.11,71.11,70.95,70.99,27629.0,59.6807,59.6807,59.5464,59.5799,27629.0
2018-07-23 10:40:00,71.0,71.01,70.94,70.98,25862.0,59.5883,59.5967,59.538,59.5716,25862.0
2018-07-23 10:50:00,70.99,71.1,70.99,71.1,30397.0,59.5799,59.6723,59.5799,59.6723,30397.0
2018-07-23 11:00:00,71.1,71.24,71.1,71.24,24180.0,59.6723,59.7898,59.6723,59.7898,24180.0
2018-07-23 11:10:00,71.24,71.26,71.19,71.24,21745.0,59.7898,59.8066,59.7478,59.7898,21745.0
2018-07-23 11:20:00,71.23,71.25,71.16,71.18,32922.0,59.7814,59.7982,59.7226,59.7394,32922.0
2018-07-23 11:30:00,71.18,71.24,71.17,71.17,34135.0,59.7394,59.7898,59.731,59.731,34135.0
2018-07-23 11:40:00,71.17,71.18,71.13,71.13,13650.0,59.731,59.7394,59.6974,59.6974,13650.0
2018-07-23 11:50:00,71.13,71.13,71.01,71.02,15033.0,59.6974,59.6974,59.5967,59.6051,15033.0
2018-07-23 12:00:00,71.03,71.18,71.02,71.12,20847.0,59.6135,59.7394,59.6051,59.6891,20847.0
2018-07-23 12:10:00,71.13,71.15,71.07,71.07,7065.0,59.6974,59.7142,59.6471,59.6471,7065.0
2018-07-23 12:20:00,71.07,71.13,71.06,71.12,5595.0,59.6471,59.6974,59.6387,59.6891,5595.0
2018-07-23 12:30:00,71.12,71.15,71.11,71.12,9244.0,59.6891,59.7142,59.6807,59.6891,9244.0
2018-07-23 12:40:00,71.12,71.12,71.07,71.11,20173.0,59.6891,59.6891,59.6471,59.6807,20173.0
2018-07-23 12:50:00,71.11,71.11,71.06,71.07,10080.0,59.6807,59.6807,59.6387,59.6471,10080.0
2018-07-23 13:00:00,71.07,71.1,71.0,71.0,8202.0,59.6471,59.6723,59.5883,59.5883,8202.0
2018-07-23 13:10:00,71.0,71.01,70.95,70.96,12005.0,59.5883,59.5967,59.5464,59.5548,12005.0
2018-07-23 13:20:00,70.95,70.96,70.9,70.9,15412.0,59.5464,59.5548,59.5044,59.5044,15412.0
2018-07-23 13:30:00,70.91,70.92,70.87,70.88,18148.0,59.5128,59.5212,59.4792,59.4876,18148.0
2018-07-23 13:40:00,70.87,70.87,70.78,70.78,23401.0,59.4792,59.4792,59.4037,59.4037,23401.0
2018-07-23 13:50:00,70.79,70.87,70.78,70.79,25496.0,59.4121,59.4792,59.4037,59.4121,25496.0
2018-07-23 14:00:00,70.8,70.8,70.75,70.77,34394.0,59.4205,59.4205,59.3785,59.3953,34394.0
2018-07-23 14:10:00,70.77,70.83,70.77,70.8,20116.0,59.3953,59.4457,59.3953,59.4205,20116.0
2018-07-23 14:20:00,70.79,70.84,70.77,70.83,16976.0,59.4121,59.4541,59.3953,59.4457,16976.0
2018-07-23 14:30:00,70.83,70.89,70.81,70.83,34507.0,59.4457,59.496,59.4289,59.4457,34507.0
2018-07-23 14:40:00,70.83,70.87,70.81,70.87,13008.0,59.4457,59.4792,59.4289,59.4792,13008.0
2018-07-23 14:50:00,70.86,70.87,70.79,70.8,24264.0,59.4708,59.4792,59.4121,59.4205,24264.0
2018-07-23 15:00:00,70.8,70.83,70.79,70.82,13915.0,59.4205,59.4457,59.4121,59.4373,13915.0
2018-07-23 15:10:00,70.81,70.85,70.81,70.84,12209.0,59.4289,59.4625,59.4289,59.4541,12209.0
2018-07-23 15:20:00,70.85,70.85,70.72,70.76,37334.0,59.4625,59.4625,59.3533,59.3869,37334.0
2018-07-23 15:30:00,70.76,70.85,70.74,70.83,43213.0,59.3869,59.4625,59.3701,59.4457,43213.0
2018-07-23 15:40:00,70.81,70.89,70.79,70.87,50907.0,59.4289,59.496,59.4121,59.4792,50907.0
2018-07-23 15:50:00,70.87,70.9,70.82,70.86,166760.0,59.4792,59.5044,59.4373,59.4708,166760.0
2018-07-24 09:30:00,70.34,70.79,70.21,70.67,94667.0,59.0344,59.4121,58.9253,59.3114,94667.0
2018-07-24 09:40:00,70.68,70.68,70.36,70.41,38760.0,59.3198,59.3198,59.0512,59.0932,38760.0
2018-07-24 09:50:00,70.41,70.64,70.37,70.64,15866.0,59.0932,59.2862,59.0596,59.2862,15866.0
2018-07-24 10:00:00,70.65,70.65,70.48,70.5,14554.0,59.2946,59.2946,59.1519,59.1687,14554.0
2018-07-24 10:10:00,70.5,70.53,70.45,70.53,12917.0,59.1687,59.1939,59.1267,59.1939,12917.0
2018-07-24 10:20:00,70.59,70.59,70.49,70.5,21710.0,59.2442,59.2442,59.1603,59.1687,21710.0
2018-07-24 10:30:00,70.47,70.47,70.34,70.37,16446.0,59.1435,59.1435,59.0344,59.0596,16446.0
2018-07-24 10:40:00,70.37,70.44,70.29,70.29,22371.0,59.0596,59.1183,58.9925,58.9925,22371.0
2018-07-24 10:50:00,70.26,70.28,69.98,70.03,52907.0,58.9673,58.9841,58.7323,58.7742,52907.0
2018-07-24 11:00:00,70.04,70.1,69.9,70.03,79704.0,58.7826,58.833,58.6651,58.7742,79704.0
2018-07-24 11:10:00,70.03,70.06,69.96,70.05,50699.0,58.7742,58.7994,58.7155,58.791,50699.0
2018-07-24 11:20:00,70.05,70.13,70.04,70.06,32836.0,58.791,58.8582,58.7826,58.7994,32836.0
2018-07-24 11:30:00,70.07,70.08,69.93,69.96,56735.0,58.8078,58.8162,58.6903,58.7155,56735.0
2018-07-24 11:40:00,69.96,70.12,69.95,70.11,29890.0,58.7155,58.8498,58.7071,58.8414,29890.0
2018-07-24 11:50:00,70.12,70.15,70.04,70.06,33608.0,58.8498,58.875,58.7826,58.7994,33608.0
2018-07-24 12:00:00,70.07,70.2,70.04,70.18,88071.0,58.8078,58.9169,58.7826,58.9001,88071.0
2018-07-24 12:10:00,70.19,70.32,70.19,70.25,26158.0,58.9085,59.0176,58.9085,58.9589,26158.0
2018-07-24 12:20:00,70.25,70.3,70.18,70.19,36846.0,58.9589,59.0009,58.9001,58.9085,36846.0
2018-07-24 12:30:00,70.2,70.21,70.17,70.19,25110.0,58.9169,58.9253,58.8917,58.9085,25110.0
2018-07-24 12:40:00,70.19,70.21,70.16,70.19,31721.0,58.9085,58.9253,58.8834,58.9085,31721.0
2018-07-24 12:50:00,70.2,70.21,70.15,70.19,38077.0,58.9169,58.9253,58.875,58.9085,38077.0
2018-07-24 13:00:00,70.19,70.26,70.15,70.16,26713.0,58.9085,58.9673,58.875,58.8834,26713.0
2018-07-24 13:10:00,70.16,70.18,70.07,70.14,33516.0,58.8834,58.9001,58.8078,58.8666,33516.0
2018-07-24 13:20:00,70.15,70.17,70.04,70.11,34678.0,58.875,58.8917,58.7826,58.8414,34678.0
2018-07-24 13:30:00,70.1,70.11,70.03,70.03,28012.0,58.833,58.8414,58.7742,58.7742,28012.0
2018-07-24 13:40:00,70.03,70.08,70.02,70.08,20191.0,58.7742,58.8162,58.7659,58.8162,20191.0
2018-07-24 13:50:00,70.07,70.07,70.01,70.02,14659.0,58.8078,58.8078,58.7575,58.7659,14659.0
2018-07-24 14:00:00,70.02,70.02,69.93,69.95,22449.0,58.7659,58.7659,58.6903,58.7071,22449.0
2018-07-24 14:10:00,69.95,69.97,69.87,69.97,33886.0,58.7071,58.7239,58.64,58.7239,33886.0
2018-07-24 14:20:00,69.97,70.02,69.9,69.95,74719.0,58.7239,58.7659,58.6651,58.7071,74719.0
2018-07-24 14:30:00,69.95,70.01,69.91,69.91,24862.0,58.7071,58.7575,58.6735,58.6735,24862.0
2018-07-24 14:40:00,69.92,69.98,69.9,69.94,28748.0,58.6819,58.7323,58.6651,58.6987,28748.0
2018-07-24 14:50:00,69.94,69.99,69.89,69.96,33599.0,58.6987,58.7407,58.6567,58.7155,33599.0
2018-07-24 15:00:00,69.95,70.04,69.94,70.03,19686.0,58.7071,58.7826,58.6987,58.7742,19686.0
2018-07-24 15:10:00,70.03,70.15,69.99,70.12,51082.0,58.7742,58.875,58.7407,58.8498,51082.0
2018-07-24 15:20:00,70.13,70.13,69.99,70.06,46290.0,58.8582,58.8582,58.7407,58.7994,46290.0
2018-07-24 15:30:00,70.05,70.18,70.05,70.16,65393.0,58.791,58.9001,58.791,58.8834,65393.0
2018-07-24 15:40:00,70.16,70.18,70.07,70.14,74655.0,58.8834,58.9001,58.8078,58.8666,74655.0
2018-07-24 15:50:00,70.14,70.26,70.1,70.22,213583.0,58.8666,58.9673,58.833,58.9337,213583.0
2018-07-25 09:30:00,70.24,70.32,70.12,70.32,30151.0,58.9505,59.0176,58.8498,59.0176,30151.0
2018-07-25 09:40:00,70.3,70.46,70.29,70.42,18918.0,59.0009,59.1351,58.9925,59.1016,18918.0
2018-07-25 09:50:00,70.43,70.59,70.39,70.47,21670.0,59.11,59.2442,59.0764,59.1435,21670.0
2018-07-25 10:00:00,70.49,70.55,70.4,70.43,23527.0,59.1603,59.2107,59.0848,59.11,23527.0
2018-07-25 10:10:00,70.43,70.43,70.23,70.3,35500.0,59.11,59.11,58.9421,59.0009,35500.0
2018-07-25 10:20:00,70.3,70.37,70.25,70.32,82053.0,59.0009,59.0596,58.9589,59.0176,82053.0
2018-07-25 10:30:00,70.33,70.34,70.14,70.16,29650.0,59.026,59.0344,58.8666,58.8834,29650.0
2018-07-25 10:40:00,70.16,70.19,70.09,70.11,25933.0,58.8834,58.9085,58.8246,58.8414,25933.0
2018-07-25 10:50:00,70.11,70.17,70.1,70.11,21272.0,58.8414,58.8917,58.833,58.8414,21272.0
2018-07-25 11:00:00,70.11,70.16,70.07,70.16,41896.0,58.8414,58.8834,58.8078,58.8834,41896.0
2018-07-25 11:10:00,70.17,70.2,70.1,70.11,54137.0,58.8917,58.9169,58.833,58.8414,54137.0
2018-07-25 11:20:00,70.11,70.25,70.11,70.25,54759.0,58.8414,58.9589,58.8414,58.9589,54759.0
2018-07-25 11:30:00,70.25,70.28,70.2,70.21,28835.0,58.9589,58.9841,58.9169,58.9253,28835.0
2018-07-25 11:40:00,70.22,70.25,70.19,70.2,25740.0,58.9337,58.9589,58.9085,58.9169,25740.0
2018-07-25 11:50:00,70.2,70.24,70.15,70.23,36709.0,58.9169,58.9505,58.875,58.9421,36709.0
2018-07-25 12:00:00,70.23,70.24,70.17,70.17,26849.0,58.9421,58.9505,58.8917,58.8917,26849.0
2018-07-25 12:10:00,70.17,70.19,70.16,70.18,45978.0,58.8917,58.9085,58.8834,58.9001,45978.0
2018-07-25 12:20:00,70.17,70.18,70.12,70.14,27826.0,58.8917,58.9001,58.8498,58.8666,27826.0
2018-07-25 12:30:00,70.13,70.13,70.06,70.06,14811.0,58.8582,58.8582,58.7994,58.7994,14811.0
2018-07-25 12:40:00,70.06,70.14,70.05,70.14,15131.0,58.7994,58.8666,58.791,58.8666,15131.0
2018-07-25 12:50:00,70.13,70.24,70.12,70.24,16304.0,58.8582,58.9505,58.8498,58.9505,16304.0
2018-07-25 13:00:00,70.22,70.26,70.22,70.24,15625.0,58.9337,58.9673,58.9337,58.9505,15625.0
2018-07-25 13:10:00,70.25,70.26,70.23,70.25,14650.0,58.9589,58.9673,58.9421,58.9589,14650.0
2018-07-25 13:20:00,70.25,70.27,70.23,70.25,15278.0,58.9589,58.9757,58.9421,58.9589,15278.0
2018-07-25 13:30:00,70.24,70.3,70.24,70.28,19818.0,58.9505,59.0009,58.9505,58.9841,19818.0
2018-07-25 13:40:00,70.29,70.39,70.29,70.39,16935.0,58.9925,59.0764,58.9925,59.0764,16935.0
2018-07-25 13:50:00,70.39,70.45,70.38,70.42,13767.0,59.0764,59.1267,59.068,59.1016,13767.0
2018-07-25 14:00:00,70.42,70.55,70.41,70.54,37697.0,59.1016,59.2107,59.0932,59.2023,37697.0
2018-07-25 14:10:00,70.53,70.56,70.5,70.54,27053.0,59.1939,59.2191,59.1687,59.2023,27053.0
2018-07-25 14:20:00,70.55,70.57,70.51,70.51,27513.0,59.2107,59.2275,59.1771,59.1771,27513.0
2018-07-25 14:30:00,70.52,70.63,70.51,70.61,21914.0,59.1855,59.2778,59.1771,59.261,21914.0
2018-07-25 14:40:00,70.6,70.65,70.57,70.63,22083.0,59.2526,59.2946,59.2275,59.2778,22083.0
2018-07-25 14:50:00,70.63,70.63,70.58,70.59,15226.0,59.2778,59.2778,59.2358,59.2442,15226.0
2018-07-25 15:00:00,70.6,70.62,70.55,70.56,22251.0,59.2526,59.2694,59.2107,59.2191,22251.0
2018-07-25 15:10:00,70.56,70.57,70.52,70.53,27390.0,59.2191,59.2275,59.1855,59.1939,27390.0
2018-07-25 15:20:00,70.54,70.63,70.53,70.63,35740.0,59.2023,59.2778,59.1939,59.2778,35740.0
2018-07-25 15:30:00,70.63,70.77,70.59,70.68,66174.0,59.2778,59.3953,59.2442,59.3198,66174.0
2018-07-25 15:40:00,70.75,70.94,70.67,70.94,75724.0,59.3785,59.538,59.3114,59.538,75724.0
2018-07-25 15:50:00,70.95,70.97,70.67,70.92,178308.0,59.5464,59.5632,59.3114,59.5212,178308.0
2018-07-26 09:30:00,71.12,71.72,71.12,71.5,86390.0,59.6891,60.1926,59.6891,60.008,86390.0
2018-07-26 09:40:00,71.54,71.55,71.4,71.47,30190.0,60.0415,60.0499,59.9241,59.9828,30190.0
2018-07-26 09:50:00,71.47,71.56,71.43,71.5,17936.0,59.9828,60.0583,59.9492,60.008,17936.0
2018-07-26 10:00:00,71.5,71.56,71.43,71.44,25868.0,60.008,60.0583,59.9492,59.9576,25868.0
2018-07-26 10:10:00,71.45,71.65,71.45,71.63,23170.0,59.966,60.1339,59.966,60.1171,23170.0
2018-07-26 10:20:00,71.65,71.65,71.51,71.53,29712.0,60.1339,60.1339,60.0164,60.0332,29712.0
2018-07-26 10:30:00,71.53,71.65,71.53,71.65,42204.0,60.0332,60.1339,60.0332,60.1339,42204.0
2018-07-26 10:40:00,71.65,71.65,71.53,71.62,72085.0,60.1339,60.1339,60.0332,60.1087,72085.0
2018-07-26 10:50:00,71.63,71.79,71.62,71.72,31573.0,60.1171,60.2514,60.1087,60.1926,31573.0
2018-07-26 11:00:00,71.71,71.72,71.62,71.66,29982.0,60.1842,60.1926,60.1087,60.1423,29982.0
2018-07-26 11:10:00,71.67,71.71,71.62,71.64,27057.0,60.1507,60.1842,60.1087,60.1255,27057.0
2018-07-26 11:20:00,71.64,71.66,71.55,71.63,30527.0,60.1255,60.1423,60.0499,60.1171,30527.0
2018-07-26 11:30:00,71.62,71.68,71.62,71.68,36789.0,60.1087,60.159,60.1087,60.159,36789.0
2018-07-26 11:40:00,71.67,71.72,71.64,71.68,27575.0,60.1507,60.1926,60.1255,60.159,27575.0
2018-07-26 11:50:00,71.68,71.73,71.65,71.73,25754.0,60.159,60.201,60.1339,60.201,25754.0
2018-07-26 12:00:00,71.73,71.79,71.69,71.7,25796.0,60.201,60.2514,60.1674,60.1758,25796.0
2018-07-26 12:10:00,71.7,71.75,71.69,71.69,26974.0,60.1758,60.2178,60.1674,60.1674,26974.0
2018-07-26 12:20:00,71.7,71.74,71.67,71.72,41140.0,60.1758,60.2094,60.1507,60.1926,41140.0
2018-07-26 12:30:00,71.71,71.81,71.71,71.79,26048.0,60.1842,60.2682,60.1842,60.2514,26048.0
2018-07-26 12:40:00,71.79,71.79,71.7,71.72,13600.0,60.2514,60.2514,60.1758,60.1926,13600.0
2018-07-26 12:50:00,71.72,71.73,71.63,71.68,15088.0,60.1926,60.201,60.1171,60.159,15088.0
2018-07-26 13:00:00,71.66,71.72,71.62,71.62,25420.0,60.1423,60.1926,60.1087,60.1087,25420.0
2018-07-26 13:10:00,71.63,71.63,71.57,71.59,14183.0,60.1171,60.1171,60.0667,60.0835,14183.0
2018-07-26 13:20:00,71.59,71.66,71.59,71.64,13681.0,60.0835,60.1423,60.0835,60.1255,13681.0
2018-07-26 13:30:00,71.64,71.67,71.59,71.65,15888.0,60.1255,60.1507,60.0835,60.1339,15888.0
2018-07-26 13:40:00,71.66,71.78,71.62,71.75,41608.0,60.1423,60.243,60.1087,60.2178,41608.0
2018-07-26 13:50:00,71.76,71.76,71.68,71.72,31496.0,60.2262,60.2262,60.159,60.1926,31496.0
2018-07-26 14:00:00,71.74,71.83,71.71,71.83,25893.0,60.2094,60.2849,60.1842,60.2849,25893.0
2018-07-26 14:10:00,71.83,71.87,71.81,71.86,23110.0,60.2849,60.3185,60.2682,60.3101,23110.0
2018-07-26 14:20:00,71.86,71.89,71.8,71.82,30503.0,60.3101,60.3353,60.2598,60.2765,30503.0
2018-07-26 14:30:00,71.82,71.93,71.8,71.91,35033.0,60.2765,60.3689,60.2598,60.3521,35033.0
2018-07-26 14:40:00,71.91,71.92,71.85,71.87,42990.0,60.3521,60.3605,60.3017,60.3185,42990.0
2018-07-26 14:50:00,71.86,71.87,71.8,71.8,30052.0,60.3101,60.3185,60.2598,60.2598,30052.0
2018-07-26 15:00:00,71.8,71.8,71.65,71.68,48997.0,60.2598,60.2598,60.1339,60.159,48997.0
2018-07-26 15:10:00,71.67,71.74,71.65,71.69,44830.0,60.1507,60.2094,60.1339,60.1674,44830.0
2018-07-26 15:20:00,71.69,71.71,71.64,71.65,47963.0,60.1674,60.1842,60.1255,60.1339,47963.0
2018-07-26 15:30:00,71.66,71.77,71.65,71.77,41450.0,60.1423,60.2346,60.1339,60.2346,41450.0
2018-07-26 15:40:00,71.77,71.78,71.63,71.69,71638.0,60.2346,60.243,60.1171,60.1674,71638.0
2018-07-26 15:50:00,71.68,71.75,71.65,71.73,142710.0,60.159,60.2178,60.1339,60.201,142710.0
2018-07-27 09:30:00,71.83,71.97,71.75,71.83,44640.0,60.2849,60.4024,60.2178,60.2849,44640.0
2018-07-27 09:40:00,71.81,71.85,71.65,71.72,18642.0,60.2682,60.3017,60.1339,60.1926,18642.0
2018-07-27 09:50:00,71.71,71.78,71.64,71.7,35741.0,60.1842,60.243,60.1255,60.1758,35741.0
2018-07-27 10:00:00,71.68,71.83,71.64,71.7,32345.0,60.159,60.2849,60.1255,60.1758,32345.0
2018-07-27 10:10:00,71.7,71.72,71.62,71.68,35763.0,60.1758,60.1926,60.1087,60.159,35763.0
2018-07-27 10:20:00,71.69,71.71,71.62,71.62,20817.0,60.1674,60.1842,60.1087,60.1087,20817.0
2018-07-27 10:30:00,71.63,71.69,71.61,71.64,25079.0,60.1171,60.1674,60.1003,60.1255,25079.0
2018-07-27 10:40:00,71.63,71.65,71.54,71.6,57755.0,60.1171,60.1339,60.0415,60.0919,57755.0
2018-07-27 10:50:00,71.6,71.63,71.55,71.63,23853.0,60.0919,60.1171,60.0499,60.1171,23853.0
2018-07-27 11:00:00,71.62,71.66,71.56,71.66,45557.0,60.1087,60.1423,60.0583,60.1423,45557.0
2018-07-27 11:10:00,71.67,71.7,71.65,71.7,19976.0,60.1507,60.1758,60.1339,60.1758,19976.0
2018-07-27 11:20:00,71.71,71.8,71.69,71.69,40915.0,60.1842,60.2598,60.1674,60.1674,40915.0
2018-07-27 11:30:00,71.7,71.81,71.67,71.79,20754.0,60.1758,60.2682,60.1507,60.2514,20754.0
2018-07-27 11:40:00,71.8,71.84,71.77,71.82,12240.0,60.2598,60.2933,60.2346,60.2765,12240.0
2018-07-27 11:50:00,71.81,71.81,71.72,71.72,9761.0,60.2682,60.2682,60.1926,60.1926,9761.0
2018-07-27 12:00:00,71.73,71.77,71.7,71.74,22329.0,60.201,60.2346,60.1758,60.2094,22329.0
2018-07-27 12:10:00,71.75,71.79,71.74,71.75,14780.0,60.2178,60.2514,60.2094,60.2178,14780.0
2018-07-27 12:20:00,71.74,71.77,71.71,71.77,16607.0,60.2094,60.2346,60.1842,60.2346,16607.0
2018-07-27 12:30:00,71.77,71.77,71.65,71.65,21563.0,60.2346,60.2346,60.1339,60.1339,21563.0
2018-07-27 12:40:00,71.66,71.7,71.55,71.56,46660.0,60.1423,60.1758,60.0499,60.0583,46660.0
2018-07-27 12:50:00,71.56,71.59,71.53,71.54,31042.0,60.0583,60.0835,60.0332,60.0415,31042.0
2018-07-27 13:00:00,71.53,71.64,71.49,71.58,26573.0,60.0332,60.1255,59.9996,60.0751,26573.0
2018-07-27 13:10:00,71.57,71.58,71.49,71.55,16987.0,60.0667,60.0751,59.9996,60.0499,16987.0
2018-07-27 13:20:00,71.56,71.57,71.53,71.56,13471.0,60.0583,60.0667,60.0332,60.0583,13471.0
2018-07-27 13:30:00,71.56,71.59,71.5,71.59,19836.0,60.0583,60.0835,60.008,60.0835,19836.0
2018-07-27 13:40:00,71.6,71.65,71.59,71.61,9840.0,60.0919,60.1339,60.0835,60.1003,9840.0
2018-07-27 13:50:00,71.61,71.67,71.6,71.66,27416.0,60.1003,60.1507,60.0919,60.1423,27416.0
2018-07-27 14:00:00,71.66,71.66,71.56,71.59,80260.0,60.1423,60.1423,60.0583,60.0835,80260.0
2018-07-27 14:10:00,71.58,71.63,71.53,71.54,23966.0,60.0751,60.1171,60.0332,60.0415,23966.0
2018-07-27 14:20:00,71.53,71.57,71.47,71.48,23776.0,60.0332,60.0667,59.9828,59.9912,23776.0
2018-07-27 14:30:00,71.47,71.51,71.41,71.41,20714.0,59.9828,60.0164,59.9324,59.9324,20714.0
2018-07-27 14:40:00,71.42,71.45,71.35,71.36,24792.0,59.9408,59.966,59.8821,59.8905,24792.0
2018-07-27 14:50:00,71.36,71.42,71.35,71.4,18794.0,59.8905,59.9408,59.8821,59.9241,18794.0
2018-07-27 15:00:00,71.41,71.49,71.4,71.45,81153.0,59.9324,59.9996,59.9241,59.966,81153.0
2018-07-27 15:10:00,71.45,71.55,71.43,71.54,32557.0,59.966,60.0499,59.9492,60.0415,32557.0
2018-07-27 15:20:00,71.54,71.55,71.47,71.49,32219.0,60.0415,60.0499,59.9828,59.9996,32219.0
2018-07-27 15:30:00,71.49,71.5,71.44,71.46,60437.0,59.9996,60.008,59.9576,59.9744,60437.0
2018-07-27 15:40:00,71.45,71.5,71.41,71.48,45403.0,59.966,60.008,59.9324,59.9912,45403.0
2018-07-27 15:50:00,71.49,71.51,71.46,71.5,126854.0,59.9996,60.0164,59.9744,60.008,126854.0
2018-07-30 09:30:00,70.91,71.03,69.42,70.1,247536.0,59.5128,59.6135,58.2623,58.833,247536.0
2018-07-30 09:40:00,70.15,70.17,69.84,69.9,79209.0,58.875,58.8917,58.6148,58.6651,79209.0
2018-07-30 09:50:00,69.89,70.04,69.64,69.67,112523.0,58.6567,58.7826,58.4469,58.4721,112523.0
2018-07-30 10:00:00,69.64,69.7,69.5,69.52,123185.0,58.4469,58.4973,58.3294,58.3462,123185.0
2018-07-30 10:10:00,69.53,69.54,69.16,69.21,201056.0,58.3546,58.363,58.0441,58.086,201056.0
2018-07-30 10:20:00,69.2,69.39,69.11,69.16,95671.0,58.0777,58.2371,58.0021,58.0441,95671.0
2018-07-30 10:30:00,69.17,69.26,68.86,68.92,170915.0,58.0525,58.128,57.7923,57.8427,170915.0
2018-07-30 10:40:00,68.92,68.96,68.79,68.79,63655.0,57.8427,57.8762,57.7335,57.7335,63655.0
2018-07-30 10:50:00,68.78,68.92,68.76,68.81,80596.0,57.7252,57.8427,57.7084,57.7503,80596.0
2018-07-30 11:00:00,68.79,68.87,68.55,68.55,80309.0,57.7335,57.8007,57.5321,57.5321,80309.0
2018-07-30 11:10:00,68.57,68.57,68.09,68.09,108516.0,57.5489,57.5489,57.1461,57.1461,108516.0
2018-07-30 11:20:00,68.1,68.2,67.97,68.07,273944.0,57.1545,57.2384,57.0453,57.1293,273944.0
2018-07-30 11:30:00,68.07,68.4,68.07,68.33,78757.0,57.1293,57.4062,57.1293,57.3475,78757.0
2018-07-30 11:40:00,68.33,68.5,68.21,68.27,91740.0,57.3475,57.4902,57.2468,57.2971,91740.0
2018-07-30 11:50:00,68.26,68.26,68.08,68.14,109332.0,57.2887,57.2887,57.1377,57.188,109332.0
2018-07-30 12:00:00,68.14,68.21,67.8,67.83,99970.0,57.188,57.2468,56.9027,56.9278,99970.0
2018-07-30 12:10:00,67.82,67.92,67.57,67.66,182360.0,56.9195,57.0034,56.7096,56.7852,182360.0
2018-07-30 12:20:00,67.67,67.79,67.36,67.36,234054.0,56.7936,56.8943,56.5334,56.5334,234054.0
2018-07-30 12:30:00,67.38,67.56,67.32,67.38,193018.0,56.5502,56.7012,56.4998,56.5502,193018.0
2018-07-30 12:40:00,67.38,67.38,66.82,66.85,172838.0,56.5502,56.5502,56.0802,56.1054,172838.0
2018-07-30 12:50:00,66.85,67.04,66.85,66.95,241211.0,56.1054,56.2648,56.1054,56.1893,241211.0
2018-07-30 13:00:00,66.95,67.24,66.89,67.06,101335.0,56.1893,56.4327,56.1389,56.2816,101335.0
2018-07-30 13:10:00,67.06,67.16,66.87,66.87,199243.0,56.2816,56.3655,56.1221,56.1221,199243.0
2018-07-30 13:20:00,66.84,66.85,66.65,66.81,136733.0,56.097,56.1054,55.9375,56.0718,136733.0
2018-07-30 13:30:00,66.81,66.89,66.59,66.61,122645.0,56.0718,56.1389,55.8872,55.9039,122645.0
2018-07-30 13:40:00,66.6,66.73,66.39,66.39,119388.0,55.8955,56.0046,55.7193,55.7193,119388.0
2018-07-30 13:50:00,66.4,66.43,66.16,66.18,183572.0,55.7277,55.7529,55.5263,55.543,183572.0
2018-07-30 14:00:00,66.18,66.18,65.78,65.96,170619.0,55.543,55.543,55.2073,55.3584,170619.0
2018-07-30 14:10:00,65.97,66.03,65.84,65.86,212827.0,55.3668,55.4172,55.2577,55.2745,212827.0
2018-07-30 14:20:00,65.86,66.33,65.8,66.31,212541.0,55.2745,55.6689,55.2241,55.6522,212541.0
2018-07-30 14:30:00,66.3,66.84,66.3,66.77,385287.0,55.6438,56.097,55.6438,56.0382,385287.0
2018-07-30 14:40:00,66.78,66.82,66.62,66.62,186910.0,56.0466,56.0802,55.9123,55.9123,186910.0
2018-07-30 14:50:00,66.64,66.81,66.55,66.75,184943.0,55.9291,56.0718,55.8536,56.0214,184943.0
2018-07-30 15:00:00,66.76,66.85,66.66,66.8,158939.0,56.0298,56.1054,55.9459,56.0634,158939.0
2018-07-30 15:10:00,66.8,66.83,66.69,66.8,180674.0,56.0634,56.0886,55.9711,56.0634,180674.0
2018-07-30 15:20:00,66.8,66.86,66.65,66.66,176308.0,56.0634,56.1138,55.9375,55.9459,176308.0
2018-07-30 15:30:00,66.66,66.7,66.58,66.58,208737.0,55.9459,55.9795,55.8788,55.8788,208737.0
2018-07-30 15:40:00,66.58,66.61,66.5,66.61,325388.0,55.8788,55.9039,55.8116,55.9039,325388.0
2018-07-30 15:50:00,66.6,66.69,66.59,66.67,517527.0,55.8955,55.9711,55.8872,55.9543,517527.0
2018-07-31 09:30:00,66.53,66.75,66.3,66.73,208532.0,55.8368,56.0214,55.6438,56.0046,208532.0
2018-07-31 09:40:00,66.73,67.02,66.54,66.93,131702.0,56.0046,56.248,55.8452,56.1725,131702.0
2018-07-31 09:50:00,66.93,67.1,66.9,66.97,124231.0,56.1725,56.3152,56.1473,56.2061,124231.0
2018-07-31 10:00:00,66.99,67.21,66.97,67.13,104998.0,56.2229,56.4075,56.2061,56.3404,104998.0
2018-07-31 10:10:00,67.16,67.2,66.96,67.02,128032.0,56.3655,56.3991,56.1977,56.248,128032.0
2018-07-31 10:20:00,67.03,67.1,67.0,67.06,92916.0,56.2564,56.3152,56.2313,56.2816,92916.0
2018-07-31 10:30:00,67.05,67.3,66.84,67.28,291238.0,56.2732,56.483,56.097,56.4662,291238.0
2018-07-31 10:40:00,67.3,67.54,67.29,67.4,57595.0,56.483,56.6845,56.4746,56.567,57595.0
2018-07-31 10:50:00,67.4,67.42,67.33,67.39,43447.0,56.567,56.5837,56.5082,56.5586,43447.0
2018-07-31 11:00:00,67.4,67.42,67.29,67.39,52679.0,56.567,56.5837,56.4746,56.5586,52679.0
2018-07-31 11:10:00,67.38,67.48,67.32,67.38,42650.0,56.5502,56.6341,56.4998,56.5502,42650.0
2018-07-31 11:20:00,67.36,67.39,67.07,67.08,43181.0,56.5334,56.5586,56.29,56.2984,43181.0
2018-07-31 11:30:00,67.08,67.25,67.04,67.22,65036.0,56.2984,56.4411,56.2648,56.4159,65036.0
2018-07-31 11:40:00,67.2,67.2,67.03,67.08,43215.0,56.3991,56.3991,56.2564,56.2984,43215.0
2018-07-31 11:50:00,67.09,67.09,66.98,67.08,42760.0,56.3068,56.3068,56.2145,56.2984,42760.0
2018-07-31 12:00:00,67.09,67.11,67.03,67.04,37359.0,56.3068,56.3236,56.2564,56.2648,37359.0
2018-07-31 12:10:00,67.05,67.24,67.05,67.21,42114.0,56.2732,56.4327,56.2732,56.4075,42114.0
2018-07-31 12:20:00,67.21,67.27,67.18,67.2,64389.0,56.4075,56.4579,56.3823,56.3991,64389.0
2018-07-31 12:30:00,67.19,67.21,66.95,66.96,46540.0,56.3907,56.4075,56.1893,56.1977,46540.0
2018-07-31 12:40:00,66.97,67.05,66.94,66.94,49362.0,56.2061,56.2732,56.1809,56.1809,49362.0
2018-07-31 12:50:00,66.93,66.95,66.84,66.84,35296.0,56.1725,56.1893,56.097,56.097,35296.0
2018-07-31 13:00:00,66.85,66.95,66.85,66.92,31027.0,56.1054,56.1893,56.1054,56.1641,31027.0
2018-07-31 13:10:00,66.93,66.94,66.89,66.9,30073.0,56.1725,56.1809,56.1389,56.1473,30073.0
2018-07-31 13:20:00,66.91,66.95,66.88,66.94,29437.0,56.1557,56.1893,56.1305,56.1809,29437.0
2018-07-31 13:30:00,66.94,66.98,66.91,66.91,24513.0,56.1809,56.2145,56.1557,56.1557,24513.0
2018-07-31 13:40:00,66.92,66.96,66.88,66.92,41315.0,56.1641,56.1977,56.1305,56.1641,41315.0
2018-07-31 13:50:00,66.93,67.02,66.92,67.0,36886.0,56.1725,56.248,56.1641,56.2313,36886.0
2018-07-31 14:00:00,67.02,67.07,66.99,67.06,38522.0,56.248,56.29,56.2229,56.2816,38522.0
2018-07-31 14:10:00,67.07,67.15,67.06,67.1,56020.0,56.29,56.3571,56.2816,56.3152,56020.0
2018-07-31 14:20:00,67.11,67.22,67.1,67.21,70988.0,56.3236,56.4159,56.3152,56.4075,70988.0
2018-07-31 14:30:00,67.21,67.31,67.16,67.18,96948.0,56.4075,56.4914,56.3655,56.3823,96948.0
2018-07-31 14:40:00,67.18,67.28,67.17,67.26,60048.0,56.3823,56.4662,56.3739,56.4495,60048.0
2018-07-31 14:50:00,67.27,67.31,67.18,67.25,88371.0,56.4579,56.4914,56.3823,56.4411,88371.0
2018-07-31 15:00:00,67.25,67.34,67.2,67.34,86220.0,56.4411,56.5166,56.3991,56.5166,86220.0
2018-07-31 15:10:00,67.34,67.37,67.31,67.35,92808.0,56.5166,56.5418,56.4914,56.525,92808.0
2018-07-31 15:20:00,67.35,67.44,67.3,67.44,109496.0,56.525,56.6005,56.483,56.6005,109496.0
2018-07-31 15:30:00,67.44,67.47,67.34,67.35,133437.0,56.6005,56.6257,56.5166,56.525,133437.0
2018-07-31 15:40:00,67.36,67.37,67.21,67.25,161329.0,56.5334,56.5418,56.4075,56.4411,161329.0
2018-07-31 15:50:00,67.25,67.25,67.13,67.21,515325.0,56.4411,56.4411,56.3404,56.4075,515325.0
2018-08-01 09:30:00,67.21,67.57,67.21,67.47,93325.0,56.4075,56.7096,56.4075,56.6257,93325.0
2018-08-01 09:40:00,67.51,67.61,67.33,67.44,79097.0,56.6593,56.7432,56.5082,56.6005,79097.0
2018-08-01 09:50:00,67.45,67.45,66.81,67.26,128303.0,56.6089,56.6089,56.0718,56.4495,128303.0
2018-08-01 10:00:00,67.15,67.3,66.83,67.19,40791.0,56.3571,56.483,56.0886,56.3907,40791.0
2018-08-01 10:10:00,67.19,67.3,67.0,67.0,37427.0,56.3907,56.483,56.2313,56.2313,37427.0
2018-08-01 10:20:00,67.0,67.04,66.65,66.79,47417.0,56.2313,56.2648,55.9375,56.055,47417.0
2018-08-01 10:30:00,66.81,66.88,66.66,66.88,56856.0,56.0718,56.1305,55.9459,56.1305,56856.0
2018-08-01 10:40:00,66.88,66.91,66.71,66.88,56772.0,56.1305,56.1557,55.9879,56.1305,56772.0
2018-08-01 10:50:00,66.88,67.03,66.85,67.02,45392.0,56.1305,56.2564,56.1054,56.248,45392.0
2018-08-01 11:00:00,67.03,67.08,67.0,67.03,40627.0,56.2564,56.2984,56.2313,56.2564,40627.0
2018-08-01 11:10:00,67.05,67.08,67.0,67.08,36942.0,56.2732,56.2984,56.2313,56.2984,36942.0
2018-08-01 11:20:00,67.09,67.25,67.08,67.19,83701.0,56.3068,56.4411,56.2984,56.3907,83701.0
2018-08-01 11:30:00,67.18,67.3,67.12,67.22,51232.0,56.3823,56.483,56.332,56.4159,51232.0
2018-08-01 11:40:00,67.22,67.25,67.05,67.06,51594.0,56.4159,56.4411,56.2732,56.2816,51594.0
2018-08-01 11:50:00,67.05,67.1,66.97,67.09,39143.0,56.2732,56.3152,56.2061,56.3068,39143.0
2018-08-01 12:00:00,67.09,67.09,67.01,67.04,34945.0,56.3068,56.3068,56.2396,56.2648,34945.0
2018-08-01 12:10:00,67.06,67.09,67.03,67.05,25485.0,56.2816,56.3068,56.2564,56.2732,25485.0
2018-08-01 12:20:00,67.06,67.08,66.88,66.93,27774.0,56.2816,56.2984,56.1305,56.1725,27774.0
2018-08-01 12:30:00,66.93,66.97,66.92,66.96,29592.0,56.1725,56.2061,56.1641,56.1977,29592.0
2018-08-01 12:40:00,66.96,67.05,66.95,67.02,52766.0,56.1977,56.2732,56.1893,56.248,52766.0
2018-08-01 12:50:00,67.03,67.1,67.02,67.08,25978.0,56.2564,56.3152,56.248,56.2984,25978.0
2018-08-01 13:00:00,67.07,67.08,67.0,67.0,30771.0,56.29,56.2984,56.2313,56.2313,30771.0
2018-08-01 13:10:00,67.01,67.02,66.96,67.0,23327.0,56.2396,56.248,56.1977,56.2313,23327.0
2018-08-01 13:20:00,66.99,67.08,66.97,67.05,22589.0,56.2229,56.2984,56.2061,56.2732,22589.0
2018-08-01 13:30:00,67.06,67.06,66.95,67.0,36396.0,56.2816,56.2816,56.1893,56.2313,36396.0
2018-08-01 13:40:00,66.99,67.02,66.94,66.95,29013.0,56.2229,56.248,56.1809,56.1893,29013.0
2018-08-01 13:50:00,66.96,67.0,66.93,67.0,36325.0,56.1977,56.2313,56.1725,56.2313,36325.0
2018-08-01 14:00:00,66.98,67.0,66.92,66.99,40682.0,56.2145,56.2313,56.1641,56.2229,40682.0
2018-08-01 14:10:00,66.98,67.21,66.98,67.2,48839.0,56.2145,56.4075,56.2145,56.3991,48839.0
2018-08-01 14:20:00,67.2,67.23,67.16,67.2,31809.0,56.3991,56.4243,56.3655,56.3991,31809.0
2018-08-01 14:30:00,67.2,67.22,66.98,66.98,105540.0,56.3991,56.4159,56.2145,56.2145,105540.0
2018-08-01 14:40:00,66.98,67.04,66.95,67.0,32041.0,56.2145,56.2648,56.1893,56.2313,32041.0
2018-08-01 14:50:00,67.01,67.07,66.98,67.04,35327.0,56.2396,56.29,56.2145,56.2648,35327.0
2018-08-01 15:00:00,67.05,67.09,67.01,67.02,39565.0,56.2732,56.3068,56.2396,56.248,39565.0
2018-08-01 15:10:00,67.02,67.04,66.96,67.0,70938.0,56.248,56.2648,56.1977,56.2313,70938.0
2018-08-01 15:20:00,67.0,67.03,66.99,66.99,165154.0,56.2313,56.2564,56.2229,56.2229,165154.0
2018-08-01 15:30:00,66.99,67.02,66.97,67.0,98041.0,56.2229,56.248,56.2061,56.2313,98041.0
2018-08-01 15:40:00,67.0,67.11,66.99,67.05,171189.0,56.2313,56.3236,56.2229,56.2732,171189.0
2018-08-01 15:50:00,67.04,67.09,67.01,67.07,259595.0,56.2648,56.3068,56.2396,56.29,259595.0
2018-08-02 09:30:00,66.95,67.45,66.86,67.31,250609.0,56.1893,56.6089,56.1138,56.4914,250609.0
2018-08-02 09:40:00,67.34,67.45,67.05,67.16,106118.0,56.5166,56.6089,56.2732,56.3655,106118.0
2018-08-02 09:50:00,67.17,67.26,67.06,67.15,19846.0,56.3739,56.4495,56.2816,56.3571,19846.0
2018-08-02 10:00:00,67.17,67.22,67.03,67.05,27407.0,56.3739,56.4159,56.2564,56.2732,27407.0
2018-08-02 10:10:00,67.05,67.22,67.02,67.17,21240.0,56.2732,56.4159,56.248,56.3739,21240.0
2018-08-02 10:20:00,67.17,67.43,67.14,67.43,224060.0,56.3739,56.5921,56.3488,56.5921,224060.0
2018-08-02 10:30:00,67.45,67.45,67.27,67.39,65104.0,56.6089,56.6089,56.4579,56.5586,65104.0
2018-08-02 10:40:00,67.38,67.4,67.28,67.34,119873.0,56.5502,56.567,56.4662,56.5166,119873.0
2018-08-02 10:50:00,67.35,67.37,67.31,67.34,82954.0,56.525,56.5418,56.4914,56.5166,82954.0
2018-08-02 11:00:00,67.35,67.65,67.34,67.61,351747.0,56.525,56.7768,56.5166,56.7432,351747.0
2018-08-02 11:10:00,67.61,67.9,67.6,67.86,93771.0,56.7432,56.9866,56.7348,56.953,93771.0
2018-08-02 11:20:00,67.87,67.9,67.66,67.68,48376.0,56.9614,56.9866,56.7852,56.802,48376.0
2018-08-02 11:30:00,67.69,67.84,67.65,67.7,50080.0,56.8104,56.9362,56.7768,56.8187,50080.0
2018-08-02 11:40:00,67.7,67.77,67.66,67.76,52863.0,56.8187,56.8775,56.7852,56.8691,52863.0
2018-08-02 11:50:00,67.76,67.81,67.65,67.71,45674.0,56.8691,56.9111,56.7768,56.8271,45674.0
2018-08-02 12:00:00,67.7,67.84,67.69,67.8,36025.0,56.8187,56.9362,56.8104,56.9027,36025.0
2018-08-02 12:10:00,67.79,67.89,67.77,67.89,19424.0,56.8943,56.9782,56.8775,56.9782,19424.0
2018-08-02 12:20:00,67.89,67.9,67.82,67.84,65503.0,56.9782,56.9866,56.9195,56.9362,65503.0
2018-08-02 12:30:00,67.85,68.05,67.83,67.94,48452.0,56.9446,57.1125,56.9278,57.0202,48452.0
2018-08-02 12:40:00,67.93,68.04,67.93,68.03,36229.0,57.0118,57.1041,57.0118,57.0957,36229.0
2018-08-02 12:50:00,68.03,68.13,67.97,68.13,27585.0,57.0957,57.1796,57.0453,57.1796,27585.0
2018-08-02 13:00:00,68.13,68.23,68.11,68.22,34503.0,57.1796,57.2636,57.1628,57.2552,34503.0
2018-08-02 13:10:00,68.22,68.22,68.17,68.18,20040.0,57.2552,57.2552,57.2132,57.2216,20040.0
2018-08-02 13:20:00,68.19,68.19,68.1,68.11,14054.0,57.23,57.23,57.1545,57.1628,14054.0
2018-08-02 13:30:00,68.11,68.14,68.03,68.04,22618.0,57.1628,57.188,57.0957,57.1041,22618.0
2018-08-02 13:40:00,68.05,68.07,68.0,68.05,22858.0,57.1125,57.1293,57.0705,57.1125,22858.0
2018-08-02 13:50:00,68.04,68.11,68.03,68.07,29496.0,57.1041,57.1628,57.0957,57.1293,29496.0
2018-08-02 14:00:00,68.08,68.25,68.08,68.21,43498.0,57.1377,57.2803,57.1377,57.2468,43498.0
2018-08-02 14:10:00,68.21,68.22,68.11,68.12,38256.0,57.2468,57.2552,57.1628,57.1712,38256.0
2018-08-02 14:20:00,68.14,68.18,68.13,68.14,31583.0,57.188,57.2216,57.1796,57.188,31583.0
2018-08-02 14:30:00,68.14,68.24,68.12,68.19,25537.0,57.188,57.272,57.1712,57.23,25537.0
2018-08-02 14:40:00,68.2,68.25,68.16,68.17,30573.0,57.2384,57.2803,57.2048,57.2132,30573.0
2018-08-02 14:50:00,68.16,68.17,68.1,68.11,22925.0,57.2048,57.2132,57.1545,57.1628,22925.0
2018-08-02 15:00:00,68.11,68.17,68.07,68.11,36537.0,57.1628,57.2132,57.1293,57.1628,36537.0
2018-08-02 15:10:00,68.1,68.12,68.04,68.11,38060.0,57.1545,57.1712,57.1041,57.1628,38060.0
2018-08-02 15:20:00,68.1,68.11,68.03,68.03,27760.0,57.1545,57.1628,57.0957,57.0957,27760.0
2018-08-02 15:30:00,68.03,68.16,68.03,68.13,60463.0,57.0957,57.2048,57.0957,57.1796,60463.0
2018-08-02 15:40:00,68.13,68.15,68.08,68.15,85008.0,57.1796,57.1964,57.1377,57.1964,85008.0
2018-08-02 15:50:00,68.15,68.17,68.04,68.04,188480.0,57.1964,57.2132,57.1041,57.1041,188480.0
2018-08-03 09:30:00,68.17,68.42,68.11,68.4,71769.0,57.2132,57.423,57.1628,57.4062,71769.0
2018-08-03 09:40:00,68.37,68.41,68.28,68.28,38970.0,57.3811,57.4146,57.3055,57.3055,38970.0
2018-08-03 09:50:00,68.29,68.4,68.2,68.39,28923.0,57.3139,57.4062,57.2384,57.3978,28923.0
2018-08-03 10:00:00,68.39,68.39,68.16,68.28,26393.0,57.3978,57.3978,57.2048,57.3055,26393.0
2018-08-03 10:10:00,68.3,68.48,68.28,68.36,42990.0,57.3223,57.4734,57.3055,57.3727,42990.0
2018-08-03 10:20:00,68.35,68.51,68.35,68.45,58635.0,57.3643,57.4986,57.3643,57.4482,58635.0
2018-08-03 10:30:00,68.48,68.48,68.39,68.42,40572.0,57.4734,57.4734,57.3978,57.423,40572.0
2018-08-03 10:40:00,68.44,68.62,68.43,68.62,37400.0,57.4398,57.5909,57.4314,57.5909,37400.0
2018-08-03 10:50:00,68.62,68.77,68.59,68.77,28284.0,57.5909,57.7168,57.5657,57.7168,28284.0
2018-08-03 11:00:00,68.77,68.78,68.66,68.68,24868.0,57.7168,57.7252,57.6244,57.6412,24868.0
2018-08-03 11:10:00,68.68,68.8,68.61,68.8,26163.0,57.6412,57.7419,57.5825,57.7419,26163.0
2018-08-03 11:20:00,68.8,68.82,68.64,68.64,27358.0,57.7419,57.7587,57.6077,57.6077,27358.0
2018-08-03 11:30:00,68.63,68.73,68.59,68.59,38176.0,57.5993,57.6832,57.5657,57.5657,38176.0
2018-08-03 11:40:00,68.59,68.66,68.58,68.59,30744.0,57.5657,57.6244,57.5573,57.5657,30744.0
2018-08-03 11:50:00,68.58,68.65,68.56,68.59,26387.0,57.5573,57.6161,57.5405,57.5657,26387.0
2018-08-03 12:00:00,68.59,68.6,68.49,68.49,23269.0,57.5657,57.5741,57.4818,57.4818,23269.0
2018-08-03 12:10:00,68.49,68.54,68.45,68.52,19569.0,57.4818,57.5237,57.4482,57.5069,19569.0
2018-08-03 12:20:00,68.53,68.57,68.51,68.51,14418.0,57.5153,57.5489,57.4986,57.4986,14418.0
2018-08-03 12:30:00,68.52,68.61,68.48,68.59,17606.0,57.5069,57.5825,57.4734,57.5657,17606.0
2018-08-03 12:40:00,68.59,68.67,68.57,68.65,14398.0,57.5657,57.6328,57.5489,57.6161,14398.0
2018-08-03 12:50:00,68.64,68.71,68.62,68.63,16288.0,57.6077,57.6664,57.5909,57.5993,16288.0
2018-08-03 13:00:00,68.62,68.64,68.57,68.63,12926.0,57.5909,57.6077,57.5489,57.5993,12926.0
2018-08-03 13:10:00,68.63,68.63,68.58,68.6,13611.0,57.5993,57.5993,57.5573,57.5741,13611.0
2018-08-03 13:20:00,68.6,68.62,68.58,68.61,9717.0,57.5741,57.5909,57.5573,57.5825,9717.0
2018-08-03 13:30:00,68.61,68.65,68.57,68.59,18356.0,57.5825,57.6161,57.5489,57.5657,18356.0
2018-08-03 13:40:00,68.59,68.62,68.57,68.6,14328.0,57.5657,57.5909,57.5489,57.5741,14328.0
2018-08-03 13:50:00,68.6,68.61,68.55,68.56,14199.0,57.5741,57.5825,57.5321,57.5405,14199.0
2018-08-03 14:00:00,68.56,68.61,68.55,68.61,17943.0,57.5405,57.5825,57.5321,57.5825,17943.0
2018-08-03 14:10:00,68.62,68.63,68.57,68.58,10581.0,57.5909,57.5993,57.5489,57.5573,10581.0
2018-08-03 14:20:00,68.58,68.64,68.58,68.63,16341.0,57.5573,57.6077,57.5573,57.5993,16341.0
2018-08-03 14:30:00,68.63,68.71,68.62,68.71,15634.0,57.5993,57.6664,57.5909,57.6664,15634.0
2018-08-03 14:40:00,68.72,68.73,68.68,68.69,23639.0,57.6748,57.6832,57.6412,57.6496,23639.0
2018-08-03 14:50:00,68.7,68.71,68.62,68.67,31563.0,57.658,57.6664,57.5909,57.6328,31563.0
2018-08-03 15:00:00,68.67,68.78,68.65,68.77,37441.0,57.6328,57.7252,57.6161,57.7168,37441.0
2018-08-03 15:10:00,68.78,68.82,68.75,68.82,29065.0,57.7252,57.7587,57.7,57.7587,29065.0
2018-08-03 15:20:00,68.82,68.83,68.7,68.71,28079.0,57.7587,57.7671,57.658,57.6664,28079.0
2018-08-03 15:30:00,68.71,68.72,68.63,68.63,45139.0,57.6664,57.6748,57.5993,57.5993,45139.0
2018-08-03 15:40:00,68.63,68.67,68.58,68.61,64885.0,57.5993,57.6328,57.5573,57.5825,64885.0
2018-08-03 15:50:00,68.61,68.63,68.55,68.57,125133.0,57.5825,57.5993,57.5321,57.5489,125133.0
2018-08-06 09:30:00,68.88,69.5,68.88,69.46,87490.0,57.8091,58.3294,57.8091,58.2959,87490.0
2018-08-06 09:40:00,69.46,69.6,69.38,69.58,98427.0,58.2959,58.4134,58.2287,58.3966,98427.0
2018-08-06 09:50:00,69.57,69.75,69.57,69.69,133177.0,58.3882,58.5393,58.3882,58.4889,133177.0
2018-08-06 10:00:00,69.71,69.78,69.51,69.78,107012.0,58.5057,58.5644,58.3378,58.5644,107012.0
2018-08-06 10:10:00,69.78,69.97,69.76,69.91,82487.0,58.5644,58.7239,58.5476,58.6735,82487.0
2018-08-06 10:20:00,69.92,69.92,69.84,69.92,46700.0,58.6819,58.6819,58.6148,58.6819,46700.0
2018-08-06 10:30:00,69.92,70.09,69.67,69.67,92901.0,58.6819,58.8246,58.4721,58.4721,92901.0
2018-08-06 10:40:00,69.69,69.69,69.52,69.59,48678.0,58.4889,58.4889,58.3462,58.405,48678.0
2018-08-06 10:50:00,69.59,69.68,69.59,69.64,35763.0,58.405,58.4805,58.405,58.4469,35763.0
2018-08-06 11:00:00,69.65,69.65,69.59,69.62,48253.0,58.4553,58.4553,58.405,58.4301,48253.0
2018-08-06 11:10:00,69.62,69.67,69.55,69.55,56480.0,58.4301,58.4721,58.3714,58.3714,56480.0
2018-08-06 11:20:00,69.55,69.83,69.53,69.82,46043.0,58.3714,58.6064,58.3546,58.598,46043.0
2018-08-06 11:30:00,69.81,69.83,69.73,69.78,42282.0,58.5896,58.6064,58.5225,58.5644,42282.0
2018-08-06 11:40:00,69.8,69.9,69.78,69.88,31690.0,58.5812,58.6651,58.5644,58.6484,31690.0
2018-08-06 11:50:00,69.88,69.93,69.83,69.83,68524.0,58.6484,58.6903,58.6064,58.6064,68524.0
2018-08-06 12:00:00,69.83,69.89,69.76,69.76,105638.0,58.6064,58.6567,58.5476,58.5476,105638.0
2018-08-06 12:10:00,69.77,69.86,69.76,69.77,56635.0,58.556,58.6316,58.5476,58.556,56635.0
2018-08-06 12:20:00,69.77,69.92,69.77,69.88,35155.0,58.556,58.6819,58.556,58.6484,35155.0
2018-08-06 12:30:00,69.88,69.95,69.79,69.79,79747.0,58.6484,58.7071,58.5728,58.5728,79747.0
2018-08-06 12:40:00,69.79,69.9,69.79,69.83,55219.0,58.5728,58.6651,58.5728,58.6064,55219.0
2018-08-06 12:50:00,69.83,69.87,69.83,69.84,25971.0,58.6064,58.64,58.6064,58.6148,25971.0
2018-08-06 13:00:00,69.83,69.94,69.83,69.84,69425.0,58.6064,58.6987,58.6064,58.6148,69425.0
2018-08-06 13:10:00,69.84,69.94,69.82,69.85,80539.0,58.6148,58.6987,58.598,58.6232,80539.0
2018-08-06 13:20:00,69.84,69.84,69.79,69.8,23935.0,58.6148,58.6148,58.5728,58.5812,23935.0
2018-08-06 13:30:00,69.81,69.81,69.6,69.62,26094.0,58.5896,58.5896,58.4134,58.4301,26094.0
2018-08-06 13:40:00,69.61,69.62,69.55,69.62,31486.0,58.4218,58.4301,58.3714,58.4301,31486.0
2018-08-06 13:50:00,69.61,69.67,69.61,69.65,40440.0,58.4218,58.4721,58.4218,58.4553,40440.0
2018-08-06 14:00:00,69.65,69.67,69.58,69.59,32434.0,58.4553,58.4721,58.3966,58.405,32434.0
2018-08-06 14:10:00,69.6,69.65,69.6,69.63,42513.0,58.4134,58.4553,58.4134,58.4385,42513.0
2018-08-06 14:20:00,69.62,69.66,69.61,69.63,48692.0,58.4301,58.4637,58.4218,58.4385,48692.0
2018-08-06 14:30:00,69.63,69.69,69.62,69.68,34049.0,58.4385,58.4889,58.4301,58.4805,34049.0
2018-08-06 14:40:00,69.69,69.71,69.67,69.7,30558.0,58.4889,58.5057,58.4721,58.4973,30558.0
2018-08-06 14:50:00,69.69,69.75,69.69,69.7,38983.0,58.4889,58.5393,58.4889,58.4973,38983.0
2018-08-06 15:00:00,69.7,69.74,69.69,69.71,58219.0,58.4973,58.5309,58.4889,58.5057,58219.0
2018-08-06 15:10:00,69.71,69.73,69.69,69.73,33501.0,58.5057,58.5225,58.4889,58.5225,33501.0
2018-08-06 15:20:00,69.73,69.73,69.69,69.72,61723.0,58.5225,58.5225,58.4889,58.5141,61723.0
2018-08-06 15:30:00,69.72,69.8,69.69,69.7,95112.0,58.5141,58.5812,58.4889,58.4973,95112.0
2018-08-06 15:40:00,69.7,69.78,69.69,69.74,102955.0,58.4973,58.5644,58.4889,58.5309,102955.0
2018-08-06 15:50:00,69.75,69.77,69.69,69.75,258514.0,58.5393,58.556,58.4889,58.5393,258514.0
2018-08-07 09:30:00,69.93,69.99,69.64,69.69,71383.0,58.6903,58.7407,58.4469,58.4889,71383.0
2018-08-07 09:40:00,69.71,69.82,69.65,69.77,144447.0,58.5057,58.598,58.4553,58.556,144447.0
2018-08-07 09:50:00,69.75,69.77,69.29,69.48,111742.0,58.5393,58.556,58.1532,58.3126,111742.0
2018-08-07 10:00:00,69.51,69.63,69.41,69.43,34238.0,58.3378,58.4385,58.2539,58.2707,34238.0
2018-08-07 10:10:00,69.42,69.49,69.39,69.47,15396.0,58.2623,58.321,58.2371,58.3043,15396.0
2018-08-07 10:20:00,69.49,69.58,69.44,69.47,44501.0,58.321,58.3966,58.2791,58.3043,44501.0
2018-08-07 10:30:00,69.48,69.57,69.47,69.55,34813.0,58.3126,58.3882,58.3043,58.3714,34813.0
2018-08-07 10:40:00,69.55,69.58,69.49,69.54,27381.0,58.3714,58.3966,58.321,58.363,27381.0
2018-08-07 10:50:00,69.53,69.54,69.38,69.45,36551.0,58.3546,58.363,58.2287,58.2875,36551.0
2018-08-07 11:00:00,69.45,69.69,69.45,69.66,47219.0,58.2875,58.4889,58.2875,58.4637,47219.0
2018-08-07 11:10:00,69.66,69.72,69.6,69.62,20607.0,58.4637,58.5141,58.4134,58.4301,20607.0
2018-08-07 11:20:00,69.62,69.69,69.57,69.63,26017.0,58.4301,58.4889,58.3882,58.4385,26017.0
2018-08-07 11:30:00,69.62,69.67,69.53,69.56,50618.0,58.4301,58.4721,58.3546,58.3798,50618.0
2018-08-07 11:40:00,69.56,69.56,69.44,69.45,57031.0,58.3798,58.3798,58.2791,58.2875,57031.0
2018-08-07 11:50:00,69.45,69.5,69.43,69.47,23812.0,58.2875,58.3294,58.2707,58.3043,23812.0
2018-08-07 12:00:00,69.45,69.55,69.44,69.54,32742.0,58.2875,58.3714,58.2791,58.363,32742.0
2018-08-07 12:10:00,69.52,69.63,69.52,69.62,22221.0,58.3462,58.4385,58.3462,58.4301,22221.0
2018-08-07 12:20:00,69.63,69.67,69.62,69.63,18201.0,58.4385,58.4721,58.4301,58.4385,18201.0
2018-08-07 12:30:00,69.63,69.71,69.61,69.71,16825.0,58.4385,58.5057,58.4218,58.5057,16825.0
2018-08-07 12:40:00,69.7,69.87,69.7,69.81,42323.0,58.4973,58.64,58.4973,58.5896,42323.0
2018-08-07 12:50:00,69.8,69.8,69.73,69.74,23232.0,58.5812,58.5812,58.5225,58.5309,23232.0
2018-08-07 13:00:00,69.75,69.77,69.73,69.73,26864.0,58.5393,58.556,58.5225,58.5225,26864.0
2018-08-07 13:10:00,69.73,69.75,69.72,69.73,21342.0,58.5225,58.5393,58.5141,58.5225,21342.0
2018-08-07 13:20:00,69.72,69.74,69.68,69.68,52697.0,58.5141,58.5309,58.4805,58.4805,52697.0
2018-08-07 13:30:00,69.67,69.67,69.59,69.62,30550.0,58.4721,58.4721,58.405,58.4301,30550.0
2018-08-07 13:40:00,69.62,69.68,69.6,69.68,23909.0,58.4301,58.4805,58.4134,58.4805,23909.0
2018-08-07 13:50:00,69.67,69.73,69.67,69.7,20559.0,58.4721,58.5225,58.4721,58.4973,20559.0
2018-08-07 14:00:00,69.7,69.77,69.69,69.72,25452.0,58.4973,58.556,58.4889,58.5141,25452.0
2018-08-07 14:10:00,69.71,69.75,69.69,69.73,30963.0,58.5057,58.5393,58.4889,58.5225,30963.0
2018-08-07 14:20:00,69.73,69.78,69.7,69.73,40580.0,58.5225,58.5644,58.4973,58.5225,40580.0
2018-08-07 14:30:00,69.74,69.74,69.63,69.66,23185.0,58.5309,58.5309,58.4385,58.4637,23185.0
2018-08-07 14:40:00,69.65,69.67,69.62,69.62,24303.0,58.4553,58.4721,58.4301,58.4301,24303.0
2018-08-07 14:50:00,69.62,69.66,69.59,69.66,26775.0,58.4301,58.4637,58.405,58.4637,26775.0
2018-08-07 15:00:00,69.65,69.68,69.61,69.64,50431.0,58.4553,58.4805,58.4218,58.4469,50431.0
2018-08-07 15:10:00,69.65,69.65,69.55,69.55,31025.0,58.4553,58.4553,58.3714,58.3714,31025.0
2018-08-07 15:20:00,69.55,69.64,69.55,69.59,44111.0,58.3714,58.4469,58.3714,58.405,44111.0
2018-08-07 15:30:00,69.59,69.64,69.56,69.56,122058.0,58.405,58.4469,58.3798,58.3798,122058.0
2018-08-07 15:40:00,69.56,69.57,69.46,69.48,77635.0,58.3798,58.3882,58.2959,58.3126,77635.0
2018-08-07 15:50:00,69.48,69.6,69.48,69.56,131372.0,58.3126,58.4134,58.3126,58.3798,131372.0
2018-08-08 09:30:00,69.56,69.65,69.45,69.53,106229.0,58.3798,58.4553,58.2875,58.3546,106229.0
2018-08-08 09:40:00,69.52,69.78,69.52,69.72,29053.0,58.3462,58.5644,58.3462,58.5141,29053.0
2018-08-08 09:50:00,69.72,69.97,69.71,69.93,37256.0,58.5141,58.7239,58.5057,58.6903,37256.0
2018-08-08 10:00:00,69.92,69.94,69.71,69.73,32970.0,58.6819,58.6987,58.5057,58.5225,32970.0
2018-08-08 10:10:00,69.75,69.76,69.67,69.69,26494.0,58.5393,58.5476,58.4721,58.4889,26494.0
2018-08-08 10:20:00,69.69,69.77,69.65,69.7,57480.0,58.4889,58.556,58.4553,58.4973,57480.0
2018-08-08 10:30:00,69.71,69.73,69.68,69.69,26203.0,58.5057,58.5225,58.4805,58.4889,26203.0
2018-08-08 10:40:00,69.69,69.69,69.51,69.54,30314.0,58.4889,58.4889,58.3378,58.363,30314.0
2018-08-08 10:50:00,69.54,69.56,69.5,69.5,21339.0,58.363,58.3798,58.3294,58.3294,21339.0
2018-08-08 11:00:00,69.51,69.53,69.37,69.37,16522.0,58.3378,58.3546,58.2203,58.2203,16522.0
2018-08-08 11:10:00,69.39,69.5,69.35,69.5,27881.0,58.2371,58.3294,58.2035,58.3294,27881.0
2018-08-08 11:20:00,69.48,69.53,69.44,69.53,22216.0,58.3126,58.3546,58.2791,58.3546,22216.0
2018-08-08 11:30:00,69.53,69.68,69.53,69.68,21713.0,58.3546,58.4805,58.3546,58.4805,21713.0
2018-08-08 11:40:00,69.67,69.73,69.66,69.69,16605.0,58.4721,58.5225,58.4637,58.4889,16605.0
2018-08-08 11:50:00,69.69,69.78,69.66,69.78,18520.0,58.4889,58.5644,58.4637,58.5644,18520.0
2018-08-08 12:00:00,69.77,69.79,69.74,69.75,17503.0,58.556,58.5728,58.5309,58.5393,17503.0
2018-08-08 12:10:00,69.74,69.8,69.72,69.78,20479.0,58.5309,58.5812,58.5141,58.5644,20479.0
2018-08-08 12:20:00,69.78,69.91,69.78,69.87,50360.0,58.5644,58.6735,58.5644,58.64,50360.0
2018-08-08 12:30:00,69.87,69.9,69.79,69.79,33804.0,58.64,58.6651,58.5728,58.5728,33804.0
2018-08-08 12:40:00,69.8,69.9,69.8,69.87,32443.0,58.5812,58.6651,58.5812,58.64,32443.0
2018-08-08 12:50:00,69.88,69.89,69.84,69.86,25030.0,58.6484,58.6567,58.6148,58.6316,25030.0
2018-08-08 13:00:00,69.86,69.93,69.85,69.92,18648.0,58.6316,58.6903,58.6232,58.6819,18648.0
2018-08-08 13:10:00,69.92,69.95,69.92,69.92,29459.0,58.6819,58.7071,58.6819,58.6819,29459.0
2018-08-08 13:20:00,69.93,69.96,69.92,69.96,21492.0,58.6903,58.7155,58.6819,58.7155,21492.0
2018-08-08 13:30:00,69.95,70.06,69.95,70.01,40968.0,58.7071,58.7994,58.7071,58.7575,40968.0
2018-08-08 13:40:00,70.01,70.06,70.0,70.06,27039.0,58.7575,58.7994,58.7491,58.7994,27039.0
2018-08-08 13:50:00,70.05,70.06,70.0,70.05,19055.0,58.791,58.7994,58.7491,58.791,19055.0
2018-08-08 14:00:00,70.05,70.09,70.05,70.09,24512.0,58.791,58.8246,58.791,58.8246,24512.0
2018-08-08 14:10:00,70.09,70.09,69.97,69.98,21814.0,58.8246,58.8246,58.7239,58.7323,21814.0
2018-08-08 14:20:00,69.97,69.97,69.86,69.88,19559.0,58.7239,58.7239,58.6316,58.6484,19559.0
2018-08-08 14:30:00,69.91,69.95,69.9,69.91,27207.0,58.6735,58.7071,58.6651,58.6735,27207.0
2018-08-08 14:40:00,69.92,69.93,69.83,69.84,41877.0,58.6819,58.6903,58.6064,58.6148,41877.0
2018-08-08 14:50:00,69.84,69.85,69.79,69.81,22345.0,58.6148,58.6232,58.5728,58.5896,22345.0
2018-08-08 15:00:00,69.81,69.82,69.73,69.74,57457.0,58.5896,58.598,58.5225,58.5309,57457.0
2018-08-08 15:10:00,69.75,69.83,69.74,69.81,35584.0,58.5393,58.6064,58.5309,58.5896,35584.0
2018-08-08 15:20:00,69.81,69.92,69.81,69.91,41189.0,58.5896,58.6819,58.5896,58.6735,41189.0
2018-08-08 15:30:00,69.92,69.96,69.87,69.88,37337.0,58.6819,58.7155,58.64,58.6484,37337.0
2018-08-08 15:40:00,69.87,69.94,69.84,69.85,103160.0,58.64,58.6987,58.6148,58.6232,103160.0
2018-08-08 15:50:00,69.86,69.92,69.82,69.87,195344.0,58.6316,58.6819,58.598,58.64,195344.0
2018-08-09 09:30:00,69.98,70.36,69.89,70.21,52710.0,58.7323,59.0512,58.6567,58.9253,52710.0
2018-08-09 09:40:00,70.19,70.68,70.19,70.25,65671.0,58.9085,59.3198,58.9085,58.9589,65671.0
2018-08-09 09:50:00,70.23,70.24,69.91,69.98,38100.0,58.9421,58.9505,58.6735,58.7323,38100.0
2018-08-09 10:00:00,69.99,70.1,69.97,70.06,39015.0,58.7407,58.833,58.7239,58.7994,39015.0
2018-08-09 10:10:00,70.05,70.17,70.01,70.1,26004.0,58.791,58.8917,58.7575,58.833,26004.0
2018-08-09 10:20:00,70.11,70.11,69.95,69.98,62190.0,58.8414,58.8414,58.7071,58.7323,62190.0
2018-08-09 10:30:00,69.98,70.17,69.96,70.15,22186.0,58.7323,58.8917,58.7155,58.875,22186.0
2018-08-09 10:40:00,70.18,70.22,70.11,70.17,30427.0,58.9001,58.9337,58.8414,58.8917,30427.0
2018-08-09 10:50:00,70.17,70.17,70.0,70.07,41181.0,58.8917,58.8917,58.7491,58.8078,41181.0
2018-08-09 11:00:00,70.08,70.16,70.07,70.1,18228.0,58.8162,58.8834,58.8078,58.833,18228.0
2018-08-09 11:10:00,70.1,70.13,70.03,70.03,28339.0,58.833,58.8582,58.7742,58.7742,28339.0
2018-08-09 11:20:00,70.03,70.1,70.03,70.06,48806.0,58.7742,58.833,58.7742,58.7994,48806.0
2018-08-09 11:30:00,70.06,70.14,70.05,70.12,39808.0,58.7994,58.8666,58.791,58.8498,39808.0
2018-08-09 11:40:00,70.13,70.16,69.95,69.97,39803.0,58.8582,58.8834,58.7071,58.7239,39803.0
2018-08-09 11:50:00,69.96,69.99,69.89,69.94,30355.0,58.7155,58.7407,58.6567,58.6987,30355.0
2018-08-09 12:00:00,69.93,70.03,69.92,69.97,31455.0,58.6903,58.7742,58.6819,58.7239,31455.0
2018-08-09 12:10:00,69.96,69.96,69.85,69.91,28295.0,58.7155,58.7155,58.6232,58.6735,28295.0
2018-08-09 12:20:00,69.91,69.98,69.91,69.98,17189.0,58.6735,58.7323,58.6735,58.7323,17189.0
2018-08-09 12:30:00,69.97,69.97,69.92,69.96,14414.0,58.7239,58.7239,58.6819,58.7155,14414.0
2018-08-09 12:40:00,69.95,69.99,69.94,69.96,24131.0,58.7071,58.7407,58.6987,58.7155,24131.0
2018-08-09 12:50:00,69.95,70.06,69.93,70.06,25627.0,58.7071,58.7994,58.6903,58.7994,25627.0
2018-08-09 13:00:00,70.07,70.17,70.07,70.11,21661.0,58.8078,58.8917,58.8078,58.8414,21661.0
2018-08-09 13:10:00,70.11,70.14,70.11,70.13,26376.0,58.8414,58.8666,58.8414,58.8582,26376.0
2018-08-09 13:20:00,70.13,70.14,70.05,70.05,23236.0,58.8582,58.8666,58.791,58.791,23236.0
2018-08-09 13:30:00,70.06,70.06,70.01,70.02,16164.0,58.7994,58.7994,58.7575,58.7659,16164.0
2018-08-09 13:40:00,70.01,70.08,70.0,70.08,29158.0,58.7575,58.8162,58.7491,58.8162,29158.0
2018-08-09 13:50:00,70.08,70.14,70.05,70.13,15938.0,58.8162,58.8666,58.791,58.8582,15938.0
2018-08-09 14:00:00,70.13,70.14,70.0,70.01,20735.0,58.8582,58.8666,58.7491,58.7575,20735.0
2018-08-09 14:10:00,70.02,70.17,70.01,70.17,22083.0,58.7659,58.8917,58.7575,58.8917,22083.0
2018-08-09 14:20:00,70.17,70.18,70.13,70.16,20956.0,58.8917,58.9001,58.8582,58.8834,20956.0
2018-08-09 14:30:00,70.17,70.24,70.14,70.14,27300.0,58.8917,58.9505,58.8666,58.8666,27300.0
2018-08-09 14:40:00,70.13,70.27,70.12,70.26,31007.0,58.8582,58.9757,58.8498,58.9673,31007.0
2018-08-09 14:50:00,70.26,70.27,70.13,70.17,32109.0,58.9673,58.9757,58.8582,58.8917,32109.0
2018-08-09 15:00:00,70.16,70.19,70.14,70.14,31745.0,58.8834,58.9085,58.8666,58.8666,31745.0
2018-08-09 15:10:00,70.14,70.21,70.12,70.21,26125.0,58.8666,58.9253,58.8498,58.9253,26125.0
2018-08-09 15:20:00,70.22,70.23,70.12,70.16,49649.0,58.9337,58.9421,58.8498,58.8834,49649.0
2018-08-09 15:30:00,70.17,70.18,70.08,70.1,45725.0,58.8917,58.9001,58.8162,58.833,45725.0
2018-08-09 15:40:00,70.1,70.11,69.96,69.98,71228.0,58.833,58.8414,58.7155,58.7323,71228.0
2018-08-09 15:50:00,69.98,70.05,69.98,70.03,171570.0,58.7323,58.791,58.7323,58.7742,171570.0
2018-08-10 09:30:00,68.82,69.15,68.53,68.94,175916.0,57.7587,58.0357,57.5153,57.8594,175916.0
2018-08-10 09:40:00,68.94,69.3,68.58,69.14,170139.0,57.8594,58.1616,57.5573,58.0273,170139.0
2018-08-10 09:50:00,69.15,69.2,68.9,69.14,73371.0,58.0357,58.0777,57.8259,58.0273,73371.0
2018-08-10 10:00:00,69.18,69.53,68.93,69.53,85747.0,58.0609,58.3546,57.851,58.3546,85747.0
2018-08-10 10:10:00,69.53,69.56,69.42,69.45,50397.0,58.3546,58.3798,58.2623,58.2875,50397.0
2018-08-10 10:20:00,69.44,69.54,69.4,69.48,49690.0,58.2791,58.363,58.2455,58.3126,49690.0
2018-08-10 10:30:00,69.49,69.5,69.29,69.3,85718.0,58.321,58.3294,58.1532,58.1616,85718.0
2018-08-10 10:40:00,69.29,69.34,69.21,69.27,24780.0,58.1532,58.1951,58.086,58.1364,24780.0
2018-08-10 10:50:00,69.27,69.43,69.22,69.34,58113.0,58.1364,58.2707,58.0944,58.1951,58113.0
2018-08-10 11:00:00,69.35,69.42,69.31,69.34,22645.0,58.2035,58.2623,58.17,58.1951,22645.0
2018-08-10 11:10:00,69.34,69.34,69.25,69.32,30393.0,58.1951,58.1951,58.1196,58.1784,30393.0
2018-08-10 11:20:00,69.32,69.32,69.03,69.11,51335.0,58.1784,58.1784,57.935,58.0021,51335.0
2018-08-10 11:30:00,69.1,69.33,69.1,69.27,46186.0,57.9937,58.1868,57.9937,58.1364,46186.0
2018-08-10 11:40:00,69.27,69.27,69.13,69.19,52607.0,58.1364,58.1364,58.0189,58.0693,52607.0
2018-08-10 11:50:00,69.19,69.26,69.14,69.23,48046.0,58.0693,58.128,58.0273,58.1028,48046.0
2018-08-10 12:00:00,69.24,69.26,69.16,69.17,29972.0,58.1112,58.128,58.0441,58.0525,29972.0
2018-08-10 12:10:00,69.18,69.19,69.06,69.07,30693.0,58.0609,58.0693,57.9602,57.9685,30693.0
2018-08-10 12:20:00,69.07,69.08,68.98,69.06,54991.0,57.9685,57.9769,57.893,57.9602,54991.0
2018-08-10 12:30:00,69.07,69.11,68.98,69.02,48455.0,57.9685,58.0021,57.893,57.9266,48455.0
2018-08-10 12:40:00,69.02,69.02,68.95,68.97,37611.0,57.9266,57.9266,57.8678,57.8846,37611.0
2018-08-10 12:50:00,68.97,69.0,68.96,68.98,22299.0,57.8846,57.9098,57.8762,57.893,22299.0
2018-08-10 13:00:00,68.98,68.99,68.81,68.81,47794.0,57.893,57.9014,57.7503,57.7503,47794.0
2018-08-10 13:10:00,68.81,68.82,68.73,68.73,40612.0,57.7503,57.7587,57.6832,57.6832,40612.0
2018-08-10 13:20:00,68.73,68.78,68.71,68.71,19067.0,57.6832,57.7252,57.6664,57.6664,19067.0
2018-08-10 13:30:00,68.72,68.72,68.62,68.67,35813.0,57.6748,57.6748,57.5909,57.6328,35813.0
2018-08-10 13:40:00,68.67,68.71,68.6,68.64,32594.0,57.6328,57.6664,57.5741,57.6077,32594.0
2018-08-10 13:50:00,68.64,68.82,68.53,68.81,89697.0,57.6077,57.7587,57.5153,57.7503,89697.0
2018-08-10 14:00:00,68.81,68.84,68.58,68.59,73261.0,57.7503,57.7755,57.5573,57.5657,73261.0
2018-08-10 14:10:00,68.6,68.6,68.39,68.39,57844.0,57.5741,57.5741,57.3978,57.3978,57844.0
2018-08-10 14:20:00,68.38,68.5,68.37,68.39,70703.0,57.3894,57.4902,57.3811,57.3978,70703.0
2018-08-10 14:30:00,68.39,68.39,68.28,68.29,66670.0,57.3978,57.3978,57.3055,57.3139,66670.0
2018-08-10 14:40:00,68.29,68.32,68.24,68.27,100352.0,57.3139,57.3391,57.272,57.2971,100352.0
2018-08-10 14:50:00,68.27,68.3,68.2,68.29,101936.0,57.2971,57.3223,57.2384,57.3139,101936.0
2018-08-10 15:00:00,68.29,68.37,68.16,68.37,77656.0,57.3139,57.3811,57.2048,57.3811,77656.0
2018-08-10 15:10:00,68.36,68.47,68.36,68.45,70920.0,57.3727,57.465,57.3727,57.4482,70920.0
2018-08-10 15:20:00,68.45,68.73,68.45,68.67,139197.0,57.4482,57.6832,57.4482,57.6328,139197.0
2018-08-10 15:30:00,68.68,68.68,68.46,68.49,177956.0,57.6412,57.6412,57.4566,57.4818,177956.0
2018-08-10 15:40:00,68.48,68.49,68.36,68.4,161644.0,57.4734,57.4818,57.3727,57.4062,161644.0
2018-08-10 15:50:00,68.38,68.43,68.29,68.41,356020.0,57.3894,57.4314,57.3139,57.4146,356020.0
2018-08-13 09:30:00,71.09,73.64,71.09,73.16,381130.0,59.6639,61.804,59.6639,61.4012,381130.0
2018-08-13 09:40:00,73.21,73.86,73.06,73.73,655861.0,61.4431,61.9887,61.3172,61.8796,655861.0
2018-08-13 09:50:00,73.77,74.05,72.58,72.85,645690.0,61.9131,62.1481,60.9144,61.141,645690.0
2018-08-13 10:00:00,72.86,73.32,72.81,72.88,212143.0,61.1494,61.5355,61.1074,61.1662,212143.0
2018-08-13 10:10:00,72.87,73.18,72.7,72.9,251683.0,61.1578,61.418,61.0151,61.183,251683.0
2018-08-13 10:20:00,72.9,73.12,72.77,72.91,376355.0,61.183,61.3676,61.0739,61.1914,376355.0
2018-08-13 10:30:00,72.9,73.1,72.84,73.0,177653.0,61.183,61.3508,61.1326,61.2669,177653.0
2018-08-13 10:40:00,73.01,73.57,72.99,73.56,370569.0,61.2753,61.7453,61.2585,61.7369,370569.0
2018-08-13 10:50:00,73.56,73.68,73.39,73.49,182674.0,61.7369,61.8376,61.5942,61.6781,182674.0
2018-08-13 11:00:00,73.47,73.51,73.19,73.3,121138.0,61.6613,61.6949,61.4263,61.5187,121138.0
2018-08-13 11:10:00,73.3,73.31,72.9,73.04,140888.0,61.5187,61.5271,61.183,61.3005,140888.0
2018-08-13 11:20:00,73.02,73.03,72.85,73.01,95341.0,61.2837,61.2921,61.141,61.2753,95341.0
2018-08-13 11:30:00,73.02,73.11,72.77,72.83,185738.0,61.2837,61.3592,61.0739,61.1242,185738.0
2018-08-13 11:40:00,72.84,72.96,72.7,72.72,83549.0,61.1326,61.2333,61.0151,61.0319,83549.0
2018-08-13 11:50:00,72.72,72.87,72.63,72.66,94051.0,61.0319,61.1578,60.9564,60.9815,94051.0
2018-08-13 12:00:00,72.66,72.83,72.64,72.7,96909.0,60.9815,61.1242,60.9647,61.0151,96909.0
2018-08-13 12:10:00,72.72,73.01,72.71,72.99,109628.0,61.0319,61.2753,61.0235,61.2585,109628.0
2018-08-13 12:20:00,73.0,73.04,72.81,72.81,93261.0,61.2669,61.3005,61.1074,61.1074,93261.0
2018-08-13 12:30:00,72.81,73.34,72.77,73.34,109411.0,61.1074,61.5522,61.0739,61.5522,109411.0
2018-08-13 12:40:00,73.33,73.51,73.26,73.28,92914.0,61.5438,61.6949,61.4851,61.5019,92914.0
2018-08-13 12:50:00,73.24,73.25,73.07,73.18,62614.0,61.4683,61.4767,61.3256,61.418,62614.0
2018-08-13 13:00:00,73.18,73.6,73.17,73.3,102119.0,61.418,61.7705,61.4096,61.5187,102119.0
2018-08-13 13:10:00,73.31,73.41,73.13,73.33,63498.0,61.5271,61.611,61.376,61.5438,63498.0
2018-08-13 13:20:00,73.31,73.43,73.04,73.09,77907.0,61.5271,61.6278,61.3005,61.3424,77907.0
2018-08-13 13:30:00,73.11,73.15,72.94,72.99,96251.0,61.3592,61.3928,61.2165,61.2585,96251.0
2018-08-13 13:40:00,72.99,73.09,72.79,72.81,83069.0,61.2585,61.3424,61.0906,61.1074,83069.0
2018-08-13 13:50:00,72.79,73.07,72.79,72.94,65199.0,61.0906,61.3256,61.0906,61.2165,65199.0
2018-08-13 14:00:00,72.94,73.25,72.93,73.14,81442.0,61.2165,61.4767,61.2081,61.3844,81442.0
2018-08-13 14:10:00,73.15,73.19,72.78,72.83,69438.0,61.3928,61.4263,61.0822,61.1242,69438.0
2018-08-13 14:20:00,72.83,73.06,72.78,72.98,74855.0,61.1242,61.3172,61.0822,61.2501,74855.0
2018-08-13 14:30:00,72.98,73.11,72.68,72.76,228918.0,61.2501,61.3592,60.9983,61.0655,228918.0
2018-08-13 14:40:00,72.75,72.89,72.67,72.86,67399.0,61.0571,61.1746,60.9899,61.1494,67399.0
2018-08-13 14:50:00,72.83,72.86,72.67,72.71,61699.0,61.1242,61.1494,60.9899,61.0235,61699.0
2018-08-13 15:00:00,72.7,72.74,72.61,72.61,103781.0,61.0151,61.0487,60.9396,60.9396,103781.0
2018-08-13 15:10:00,72.6,72.62,72.42,72.47,101982.0,60.9312,60.948,60.7801,60.8221,101982.0
2018-08-13 15:20:00,72.45,72.53,72.36,72.42,109848.0,60.8053,60.8724,60.7298,60.7801,109848.0
2018-08-13 15:30:00,72.43,72.88,72.41,72.8,171718.0,60.7885,61.1662,60.7717,61.099,171718.0
2018-08-13 15:40:00,72.79,72.85,72.68,72.74,178730.0,61.0906,61.141,60.9983,61.0487,178730.0
2018-08-13 15:50:00,72.73,72.83,72.66,72.73,396944.0,61.0403,61.1242,60.9815,61.0403,396944.0
2018-08-14 09:30:00,73.18,73.4,72.44,73.13,152013.0,61.418,61.6026,60.7969,61.376,152013.0
2018-08-14 09:40:00,73.17,73.86,73.16,73.84,75926.0,61.4096,61.9887,61.4012,61.9719,75926.0
2018-08-14 09:50:00,73.84,74.2,73.8,74.12,101804.0,61.9719,62.274,61.9383,62.2069,101804.0
2018-08-14 10:00:00,74.13,74.25,74.03,74.16,124606.0,62.2153,62.316,62.1313,62.2404,124606.0
2018-08-14 10:10:00,74.17,74.46,74.16,74.35,119820.0,62.2488,62.4922,62.2404,62.3999,119820.0
2018-08-14 10:20:00,74.35,74.59,74.33,74.48,124374.0,62.3999,62.6013,62.3831,62.509,124374.0
2018-08-14 10:30:00,74.48,74.71,74.47,74.67,104194.0,62.509,62.702,62.5006,62.6685,104194.0
2018-08-14 10:40:00,74.68,74.75,74.57,74.6,141400.0,62.6769,62.7356,62.5845,62.6097,141400.0
2018-08-14 10:50:00,74.58,74.59,74.23,74.28,224631.0,62.5929,62.6013,62.2992,62.3412,224631.0
2018-08-14 11:00:00,74.27,74.37,74.14,74.34,111942.0,62.3328,62.4167,62.2237,62.3915,111942.0
2018-08-14 11:10:00,74.33,74.33,73.96,73.96,57361.0,62.3831,62.3831,62.0726,62.0726,57361.0
2018-08-14 11:20:00,73.96,74.04,73.7,73.95,67256.0,62.0726,62.1397,61.8544,62.0642,67256.0
2018-08-14 11:30:00,73.98,74.21,73.91,74.19,73385.0,62.0894,62.2824,62.0306,62.2656,73385.0
2018-08-14 11:40:00,74.18,74.39,74.08,74.38,57865.0,62.2572,62.4335,62.1733,62.4251,57865.0
2018-08-14 11:50:00,74.37,74.41,74.21,74.35,65695.0,62.4167,62.4503,62.2824,62.3999,65695.0
2018-08-14 12:00:00,74.34,74.39,74.21,74.28,42696.0,62.3915,62.4335,62.2824,62.3412,42696.0
2018-08-14 12:10:00,74.27,74.31,74.14,74.31,42500.0,62.3328,62.3663,62.2237,62.3663,42500.0
2018-08-14 12:20:00,74.31,74.37,74.26,74.34,36971.0,62.3663,62.4167,62.3244,62.3915,36971.0
2018-08-14 12:30:00,74.34,74.48,74.3,74.38,34327.0,62.3915,62.509,62.3579,62.4251,34327.0
2018-08-14 12:40:00,74.38,74.39,74.28,74.32,28338.0,62.4251,62.4335,62.3412,62.3747,28338.0
2018-08-14 12:50:00,74.31,74.35,74.21,74.21,25526.0,62.3663,62.3999,62.2824,62.2824,25526.0
2018-08-14 13:00:00,74.21,74.25,74.16,74.22,21865.0,62.2824,62.316,62.2404,62.2908,21865.0
2018-08-14 13:10:00,74.22,74.32,74.22,74.29,23457.0,62.2908,62.3747,62.2908,62.3495,23457.0
2018-08-14 13:20:00,74.3,74.42,74.29,74.39,52774.0,62.3579,62.4587,62.3495,62.4335,52774.0
2018-08-14 13:30:00,74.38,74.51,74.35,74.43,30098.0,62.4251,62.5342,62.3999,62.467,30098.0
2018-08-14 13:40:00,74.43,74.43,74.29,74.35,26002.0,62.467,62.467,62.3495,62.3999,26002.0
2018-08-14 13:50:00,74.35,74.35,74.24,74.25,30709.0,62.3999,62.3999,62.3076,62.316,30709.0
2018-08-14 14:00:00,74.25,74.26,74.18,74.22,85879.0,62.316,62.3244,62.2572,62.2908,85879.0
2018-08-14 14:10:00,74.21,74.21,73.98,74.07,50281.0,62.2824,62.2824,62.0894,62.1649,50281.0
2018-08-14 14:20:00,74.08,74.09,73.93,73.97,67239.0,62.1733,62.1817,62.0474,62.081,67239.0
2018-08-14 14:30:00,73.98,74.1,73.97,74.0,64392.0,62.0894,62.1901,62.081,62.1062,64392.0
2018-08-14 14:40:00,74.0,74.06,73.97,74.0,58285.0,62.1062,62.1565,62.081,62.1062,58285.0
2018-08-14 14:50:00,74.01,74.15,74.0,74.1,52293.0,62.1146,62.2321,62.1062,62.1901,52293.0
2018-08-14 15:00:00,74.1,74.23,74.08,74.23,58468.0,62.1901,62.2992,62.1733,62.2992,58468.0
2018-08-14 15:10:00,74.23,74.32,74.22,74.29,57402.0,62.2992,62.3747,62.2908,62.3495,57402.0
2018-08-14 15:20:00,74.3,74.3,74.18,74.22,57490.0,62.3579,62.3579,62.2572,62.2908,57490.0
2018-08-14 15:30:00,74.22,74.22,74.06,74.16,96912.0,62.2908,62.2908,62.1565,62.2404,96912.0
2018-08-14 15:40:00,74.16,74.18,74.03,74.17,137938.0,62.2404,62.2572,62.1313,62.2488,137938.0
2018-08-14 15:50:00,74.17,74.23,74.07,74.19,305018.0,62.2488,62.2992,62.1649,62.2656,305018.0
2018-08-15 09:30:00,73.74,73.82,73.05,73.3,151948.0,61.8879,61.9551,61.3089,61.5187,151948.0
2018-08-15 09:40:00,73.3,73.87,73.3,73.8,68920.0,61.5187,61.9971,61.5187,61.9383,68920.0
2018-08-15 09:50:00,73.76,74.03,73.71,73.81,24175.0,61.9047,62.1313,61.8628,61.9467,24175.0
2018-08-15 10:00:00,73.83,74.13,73.78,74.04,36312.0,61.9635,62.2153,61.9215,62.1397,36312.0
2018-08-15 10:10:00,74.04,74.17,73.97,74.04,37000.0,62.1397,62.2488,62.081,62.1397,37000.0
2018-08-15 10:20:00,74.07,74.1,73.93,73.96,53607.0,62.1649,62.1901,62.0474,62.0726,53607.0
2018-08-15 10:30:00,73.98,74.1,73.94,74.1,103627.0,62.0894,62.1901,62.0558,62.1901,103627.0
2018-08-15 10:40:00,74.1,74.55,74.1,74.34,56203.0,62.1901,62.5678,62.1901,62.3915,56203.0
2018-08-15 10:50:00,74.34,74.61,74.34,74.59,35294.0,62.3915,62.6181,62.3915,62.6013,35294.0
2018-08-15 11:00:00,74.61,74.66,74.53,74.56,45146.0,62.6181,62.6601,62.551,62.5762,45146.0
2018-08-15 11:10:00,74.56,74.64,74.48,74.63,45402.0,62.5762,62.6433,62.509,62.6349,45402.0
2018-08-15 11:20:00,74.63,74.66,74.59,74.6,56586.0,62.6349,62.6601,62.6013,62.6097,56586.0
2018-08-15 11:30:00,74.61,74.61,74.51,74.58,39756.0,62.6181,62.6181,62.5342,62.5929,39756.0
2018-08-15 11:40:00,74.59,74.64,74.54,74.6,37365.0,62.6013,62.6433,62.5594,62.6097,37365.0
2018-08-15 11:50:00,74.59,74.59,74.48,74.54,24981.0,62.6013,62.6013,62.509,62.5594,24981.0
2018-08-15 12:00:00,74.55,74.65,74.53,74.63,80767.0,62.5678,62.6517,62.551,62.6349,80767.0
2018-08-15 12:10:00,74.62,74.65,74.57,74.61,39829.0,62.6265,62.6517,62.5845,62.6181,39829.0
2018-08-15 12:20:00,74.61,74.73,74.55,74.72,132077.0,62.6181,62.7188,62.5678,62.7104,132077.0
2018-08-15 12:30:00,74.73,74.82,74.71,74.75,35369.0,62.7188,62.7944,62.702,62.7356,35369.0
2018-08-15 12:40:00,74.74,74.78,74.72,74.75,27230.0,62.7272,62.7608,62.7104,62.7356,27230.0
2018-08-15 12:50:00,74.75,74.76,74.67,74.74,39090.0,62.7356,62.744,62.6685,62.7272,39090.0
2018-08-15 13:00:00,74.72,74.82,74.71,74.79,31676.0,62.7104,62.7944,62.702,62.7692,31676.0
2018-08-15 13:10:00,74.8,74.89,74.78,74.8,29550.0,62.7776,62.8531,62.7608,62.7776,29550.0
2018-08-15 13:20:00,74.81,74.82,74.73,74.77,22394.0,62.786,62.7944,62.7188,62.7524,22394.0
2018-08-15 13:30:00,74.77,74.78,74.57,74.76,46573.0,62.7524,62.7608,62.5845,62.744,46573.0
2018-08-15 13:40:00,74.76,74.79,74.7,74.75,31093.0,62.744,62.7692,62.6936,62.7356,31093.0
2018-08-15 13:50:00,74.75,74.86,74.74,74.76,31181.0,62.7356,62.8279,62.7272,62.744,31181.0
2018-08-15 14:00:00,74.76,74.82,74.72,74.73,32430.0,62.744,62.7944,62.7104,62.7188,32430.0
2018-08-15 14:10:00,74.72,74.78,74.7,74.77,34548.0,62.7104,62.7608,62.6936,62.7524,34548.0
2018-08-15 14:20:00,74.77,74.79,74.67,74.69,39198.0,62.7524,62.7692,62.6685,62.6853,39198.0
2018-08-15 14:30:00,74.7,74.85,74.69,74.85,53588.0,62.6936,62.8195,62.6853,62.8195,53588.0
2018-08-15 14:40:00,74.84,74.85,74.72,74.75,47622.0,62.8111,62.8195,62.7104,62.7356,47622.0
2018-08-15 14:50:00,74.74,74.87,74.73,74.83,51813.0,62.7272,62.8363,62.7188,62.8028,51813.0
2018-08-15 15:00:00,74.82,74.98,74.82,74.98,57104.0,62.7944,62.9286,62.7944,62.9286,57104.0
2018-08-15 15:10:00,74.98,75.13,74.98,75.02,264733.0,62.9286,63.0545,62.9286,62.9622,264733.0
2018-08-15 15:20:00,75.01,75.1,74.94,75.06,88796.0,62.9538,63.0294,62.8951,62.9958,88796.0
2018-08-15 15:30:00,75.06,75.07,74.99,75.02,90206.0,62.9958,63.0042,62.937,62.9622,90206.0
2018-08-15 15:40:00,75.02,75.06,74.99,75.02,165455.0,62.9622,62.9958,62.937,62.9622,165455.0
2018-08-15 15:50:00,75.02,75.02,74.87,74.89,267324.0,62.9622,62.9622,62.8363,62.8531,267324.0
2018-08-16 09:30:00,75.2,75.33,74.54,74.59,97520.0,63.1133,63.2224,62.5594,62.6013,97520.0
2018-08-16 09:40:00,74.58,74.62,73.88,73.89,81294.0,62.5929,62.6265,62.0054,62.0138,81294.0
2018-08-16 09:50:00,73.9,74.04,73.35,73.72,188006.0,62.0222,62.1397,61.5606,61.8712,188006.0
2018-08-16 10:00:00,73.76,74.12,73.73,74.1,57199.0,61.9047,62.2069,61.8796,62.1901,57199.0
2018-08-16 10:10:00,74.1,74.1,73.86,74.0,62808.0,62.1901,62.1901,61.9887,62.1062,62808.0
2018-08-16 10:20:00,73.97,74.02,73.9,74.01,40759.0,62.081,62.1229,62.0222,62.1146,40759.0
2018-08-16 10:30:00,74.01,74.01,73.83,73.96,89411.0,62.1146,62.1146,61.9635,62.0726,89411.0
2018-08-16 10:40:00,73.99,74.0,73.87,73.94,28434.0,62.0978,62.1062,61.9971,62.0558,28434.0
2018-08-16 10:50:00,73.96,73.98,73.87,73.91,38881.0,62.0726,62.0894,61.9971,62.0306,38881.0
2018-08-16 11:00:00,73.91,73.95,73.85,73.89,53984.0,62.0306,62.0642,61.9803,62.0138,53984.0
2018-08-16 11:10:00,73.88,73.89,73.75,73.88,51613.0,62.0054,62.0138,61.8963,62.0054,51613.0
2018-08-16 11:20:00,73.89,74.06,73.88,74.03,71805.0,62.0138,62.1565,62.0054,62.1313,71805.0
2018-08-16 11:30:00,74.03,74.12,73.9,74.04,140756.0,62.1313,62.2069,62.0222,62.1397,140756.0
2018-08-16 11:40:00,74.04,74.07,73.94,73.95,50146.0,62.1397,62.1649,62.0558,62.0642,50146.0
2018-08-16 11:50:00,73.95,74.08,73.94,74.04,55411.0,62.0642,62.1733,62.0558,62.1397,55411.0
2018-08-16 12:00:00,74.04,74.08,73.94,73.95,36550.0,62.1397,62.1733,62.0558,62.0642,36550.0
2018-08-16 12:10:00,73.95,74.02,73.95,74.01,28885.0,62.0642,62.1229,62.0642,62.1146,28885.0
2018-08-16 12:20:00,74.0,74.05,74.0,74.03,24651.0,62.1062,62.1481,62.1062,62.1313,24651.0
2018-08-16 12:30:00,74.04,74.04,73.9,73.9,37289.0,62.1397,62.1397,62.0222,62.0222,37289.0
2018-08-16 12:40:00,73.89,73.89,73.77,73.77,37638.0,62.0138,62.0138,61.9131,61.9131,37638.0
2018-08-16 12:50:00,73.77,73.81,73.72,73.76,51121.0,61.9131,61.9467,61.8712,61.9047,51121.0
2018-08-16 13:00:00,73.77,73.79,73.67,73.76,32018.0,61.9131,61.9299,61.8292,61.9047,32018.0
2018-08-16 13:10:00,73.76,73.79,73.73,73.74,24988.0,61.9047,61.9299,61.8796,61.8879,24988.0
2018-08-16 13:20:00,73.74,73.8,73.73,73.77,24939.0,61.8879,61.9383,61.8796,61.9131,24939.0
2018-08-16 13:30:00,73.77,73.79,73.76,73.77,23971.0,61.9131,61.9299,61.9047,61.9131,23971.0
2018-08-16 13:40:00,73.77,73.85,73.76,73.8,34570.0,61.9131,61.9803,61.9047,61.9383,34570.0
2018-08-16 13:50:00,73.8,73.82,73.66,73.67,26903.0,61.9383,61.9551,61.8208,61.8292,26903.0
2018-08-16 14:00:00,73.67,73.83,73.64,73.8,29597.0,61.8292,61.9635,61.804,61.9383,29597.0
2018-08-16 14:10:00,73.81,73.95,73.81,73.92,28971.0,61.9467,62.0642,61.9467,62.039,28971.0
2018-08-16 14:20:00,73.91,73.94,73.85,73.87,36040.0,62.0306,62.0558,61.9803,61.9971,36040.0
2018-08-16 14:30:00,73.87,73.91,73.81,73.91,87304.0,61.9971,62.0306,61.9467,62.0306,87304.0
2018-08-16 14:40:00,73.9,73.99,73.9,73.93,67675.0,62.0222,62.0978,62.0222,62.0474,67675.0
2018-08-16 14:50:00,73.94,73.98,73.9,73.95,24256.0,62.0558,62.0894,62.0222,62.0642,24256.0
2018-08-16 15:00:00,73.95,73.96,73.9,73.91,66605.0,62.0642,62.0726,62.0222,62.0306,66605.0
2018-08-16 15:10:00,73.9,73.93,73.84,73.87,72922.0,62.0222,62.0474,61.9719,61.9971,72922.0
2018-08-16 15:20:00,73.87,73.91,73.81,73.89,42567.0,61.9971,62.0306,61.9467,62.0138,42567.0
2018-08-16 15:30:00,73.88,73.88,73.76,73.77,59203.0,62.0054,62.0054,61.9047,61.9131,59203.0
2018-08-16 15:40:00,73.77,73.78,73.7,73.7,88468.0,61.9131,61.9215,61.8544,61.8544,88468.0
2018-08-16 15:50:00,73.7,73.9,73.67,73.89,228915.0,61.8544,62.0222,61.8292,62.0138,228915.0
2018-08-17 09:30:00,73.94,74.33,73.89,74.2,184701.0,62.0558,62.3831,62.0138,62.274,184701.0
2018-08-17 09:40:00,74.22,74.24,73.99,73.99,125243.0,62.2908,62.3076,62.0978,62.0978,125243.0
2018-08-17 09:50:00,73.93,74.07,73.62,73.94,81422.0,62.0474,62.1649,61.7872,62.0558,81422.0
2018-08-17 10:00:00,73.93,74.13,73.82,74.1,133886.0,62.0474,62.2153,61.9551,62.1901,133886.0
2018-08-17 10:10:00,74.14,74.15,74.04,74.15,58995.0,62.2237,62.2321,62.1397,62.2321,58995.0
2018-08-17 10:20:00,74.15,74.19,74.06,74.11,52748.0,62.2321,62.2656,62.1565,62.1985,52748.0
2018-08-17 10:30:00,74.1,74.16,74.03,74.14,90328.0,62.1901,62.2404,62.1313,62.2237,90328.0
2018-08-17 10:40:00,74.13,74.2,74.01,74.03,206440.0,62.2153,62.274,62.1146,62.1313,206440.0
2018-08-17 10:50:00,74.01,74.18,73.99,74.18,164998.0,62.1146,62.2572,62.0978,62.2572,164998.0
2018-08-17 11:00:00,74.17,74.2,74.04,74.05,101166.0,62.2488,62.274,62.1397,62.1481,101166.0
2018-08-17 11:10:00,74.05,74.32,74.05,74.32,160193.0,62.1481,62.3747,62.1481,62.3747,160193.0
2018-08-17 11:20:00,74.32,74.4,74.21,74.34,161289.0,62.3747,62.4419,62.2824,62.3915,161289.0
2018-08-17 11:30:00,74.34,74.65,74.28,74.65,133957.0,62.3915,62.6517,62.3412,62.6517,133957.0
2018-08-17 11:40:00,74.65,74.72,74.6,74.69,61652.0,62.6517,62.7104,62.6097,62.6853,61652.0
2018-08-17 11:50:00,74.68,74.85,74.65,74.85,23336.0,62.6769,62.8195,62.6517,62.8195,23336.0
2018-08-17 12:00:00,74.85,74.92,74.85,74.89,30092.0,62.8195,62.8783,62.8195,62.8531,30092.0
2018-08-17 12:10:00,74.9,74.94,74.79,74.87,32950.0,62.8615,62.8951,62.7692,62.8363,32950.0
2018-08-17 12:20:00,74.87,74.96,74.87,74.91,26223.0,62.8363,62.9119,62.8363,62.8699,26223.0
2018-08-17 12:30:00,74.91,74.91,74.73,74.78,23286.0,62.8699,62.8699,62.7188,62.7608,23286.0
2018-08-17 12:40:00,74.78,74.81,74.75,74.8,19571.0,62.7608,62.786,62.7356,62.7776,19571.0
2018-08-17 12:50:00,74.8,74.85,74.79,74.84,16287.0,62.7776,62.8195,62.7692,62.8111,16287.0
2018-08-17 13:00:00,74.83,74.91,74.83,74.9,18268.0,62.8028,62.8699,62.8028,62.8615,18268.0
2018-08-17 13:10:00,74.91,74.97,74.89,74.97,20273.0,62.8699,62.9203,62.8531,62.9203,20273.0
2018-08-17 13:20:00,74.96,75.0,74.87,74.9,37677.0,62.9119,62.9454,62.8363,62.8615,37677.0
2018-08-17 13:30:00,74.92,74.94,74.89,74.91,19907.0,62.8783,62.8951,62.8531,62.8699,19907.0
2018-08-17 13:40:00,74.91,74.92,74.79,74.82,37582.0,62.8699,62.8783,62.7692,62.7944,37582.0
2018-08-17 13:50:00,74.82,74.84,74.75,74.79,28913.0,62.7944,62.8111,62.7356,62.7692,28913.0
2018-08-17 14:00:00,74.79,74.98,74.79,74.88,98958.0,62.7692,62.9286,62.7692,62.8447,98958.0
2018-08-17 14:10:00,74.86,74.87,74.72,74.76,32769.0,62.8279,62.8363,62.7104,62.744,32769.0
2018-08-17 14:20:00,74.77,74.86,74.76,74.83,28319.0,62.7524,62.8279,62.744,62.8028,28319.0
2018-08-17 14:30:00,74.83,74.87,74.81,74.83,20316.0,62.8028,62.8363,62.786,62.8028,20316.0
2018-08-17 14:40:00,74.83,74.87,74.82,74.84,23865.0,62.8028,62.8363,62.7944,62.8111,23865.0
2018-08-17 14:50:00,74.85,74.9,74.82,74.87,36171.0,62.8195,62.8615,62.7944,62.8363,36171.0
2018-08-17 15:00:00,74.88,74.89,74.79,74.8,38842.0,62.8447,62.8531,62.7692,62.7776,38842.0
2018-08-17 15:10:00,74.8,74.86,74.79,74.84,35406.0,62.7776,62.8279,62.7692,62.8111,35406.0
2018-08-17 15:20:00,74.83,74.86,74.79,74.8,35056.0,62.8028,62.8279,62.7692,62.7776,35056.0
2018-08-17 15:30:00,74.8,74.81,74.72,74.75,71098.0,62.7776,62.786,62.7104,62.7356,71098.0
2018-08-17 15:40:00,74.76,74.77,74.71,74.76,109386.0,62.744,62.7524,62.702,62.744,109386.0
2018-08-17 15:50:00,74.75,74.87,74.68,74.82,385750.0,62.7356,62.8363,62.6769,62.7944,385750.0
2018-08-20 09:30:00,74.91,75.02,74.44,74.51,67830.0,62.8699,62.9622,62.4754,62.5342,67830.0
2018-08-20 09:40:00,74.48,74.66,74.43,74.64,21487.0,62.509,62.6601,62.467,62.6433,21487.0
2018-08-20 09:50:00,74.65,74.73,74.57,74.64,23043.0,62.6517,62.7188,62.5845,62.6433,23043.0
2018-08-20 10:00:00,74.65,74.81,74.64,74.72,27990.0,62.6517,62.786,62.6433,62.7104,27990.0
2018-08-20 10:10:00,74.74,75.02,74.74,75.0,48334.0,62.7272,62.9622,62.7272,62.9454,48334.0
2018-08-20 10:20:00,75.0,75.08,74.98,75.08,28880.0,62.9454,63.0126,62.9286,63.0126,28880.0
2018-08-20 10:30:00,75.07,75.24,75.07,75.13,20579.0,63.0042,63.1469,63.0042,63.0545,20579.0
2018-08-20 10:40:00,75.14,75.14,75.06,75.12,30617.0,63.0629,63.0629,62.9958,63.0461,30617.0
2018-08-20 10:50:00,75.13,75.17,75.04,75.09,20620.0,63.0545,63.0881,62.979,63.021,20620.0
2018-08-20 11:00:00,75.09,75.14,75.05,75.1,18555.0,63.021,63.0629,62.9874,63.0294,18555.0
2018-08-20 11:10:00,75.08,75.15,75.07,75.08,18090.0,63.0126,63.0713,63.0042,63.0126,18090.0
2018-08-20 11:20:00,75.08,75.15,75.08,75.1,10655.0,63.0126,63.0713,63.0126,63.0294,10655.0
2018-08-20 11:30:00,75.1,75.15,75.04,75.12,26372.0,63.0294,63.0713,62.979,63.0461,26372.0
2018-08-20 11:40:00,75.13,75.14,75.04,75.05,17279.0,63.0545,63.0629,62.979,62.9874,17279.0
2018-08-20 11:50:00,75.05,75.07,74.92,74.98,30592.0,62.9874,63.0042,62.8783,62.9286,30592.0
2018-08-20 12:00:00,74.98,75.03,74.97,75.01,16331.0,62.9286,62.9706,62.9203,62.9538,16331.0
2018-08-20 12:10:00,75.01,75.05,75.0,75.02,15202.0,62.9538,62.9874,62.9454,62.9622,15202.0
2018-08-20 12:20:00,75.02,75.02,74.96,74.99,10298.0,62.9622,62.9622,62.9119,62.937,10298.0
2018-08-20 12:30:00,74.99,75.0,74.96,74.97,17838.0,62.937,62.9454,62.9119,62.9203,17838.0
2018-08-20 12:40:00,74.97,74.97,74.87,74.87,16217.0,62.9203,62.9203,62.8363,62.8363,16217.0
2018-08-20 12:50:00,74.87,74.88,74.8,74.83,23084.0,62.8363,62.8447,62.7776,62.8028,23084.0
2018-08-20 13:00:00,74.84,74.84,74.77,74.77,18383.0,62.8111,62.8111,62.7524,62.7524,18383.0
2018-08-20 13:10:00,74.78,74.98,74.77,74.97,31539.0,62.7608,62.9286,62.7524,62.9203,31539.0
2018-08-20 13:20:00,74.97,75.07,74.95,75.03,49490.0,62.9203,63.0042,62.9035,62.9706,49490.0
2018-08-20 13:30:00,75.02,75.16,75.02,75.15,25225.0,62.9622,63.0797,62.9622,63.0713,25225.0
2018-08-20 13:40:00,75.16,75.16,75.06,75.06,27236.0,63.0797,63.0797,62.9958,62.9958,27236.0
2018-08-20 13:50:00,75.06,75.11,75.05,75.07,18613.0,62.9958,63.0378,62.9874,63.0042,18613.0
2018-08-20 14:00:00,75.07,75.07,75.02,75.04,19924.0,63.0042,63.0042,62.9622,62.979,19924.0
2018-08-20 14:10:00,75.05,75.08,74.99,75.04,31928.0,62.9874,63.0126,62.937,62.979,31928.0
2018-08-20 14:20:00,75.04,75.1,74.96,74.96,35994.0,62.979,63.0294,62.9119,62.9119,35994.0
2018-08-20 14:30:00,74.98,75.04,74.98,74.99,14665.0,62.9286,62.979,62.9286,62.937,14665.0
2018-08-20 14:40:00,74.98,75.05,74.96,75.04,29012.0,62.9286,62.9874,62.9119,62.979,29012.0
2018-08-20 14:50:00,75.03,75.05,75.0,75.02,26668.0,62.9706,62.9874,62.9454,62.9622,26668.0
2018-08-20 15:00:00,75.02,75.05,75.01,75.05,37171.0,62.9622,62.9874,62.9538,62.9874,37171.0
2018-08-20 15:10:00,75.05,75.14,75.04,75.14,80281.0,62.9874,63.0629,62.979,63.0629,80281.0
2018-08-20 15:20:00,75.14,75.15,75.12,75.14,26607.0,63.0629,63.0713,63.0461,63.0629,26607.0
2018-08-20 15:30:00,75.13,75.18,75.12,75.18,39575.0,63.0545,63.0965,63.0461,63.0965,39575.0
2018-08-20 15:40:00,75.17,75.18,75.12,75.17,93647.0,63.0881,63.0965,63.0461,63.0881,93647.0
2018-08-20 15:50:00,75.17,75.18,75.12,75.18,259599.0,63.0881,63.0965,63.0461,63.0965,259599.0
2018-08-21 09:30:00,75.13,75.21,75.05,75.09,88868.0,63.0545,63.1217,62.9874,63.021,88868.0
2018-08-21 09:40:00,75.09,75.1,74.77,74.77,23636.0,63.021,63.0294,62.7524,62.7524,23636.0
2018-08-21 09:50:00,74.79,74.8,74.63,74.71,58500.0,62.7692,62.7776,62.6349,62.702,58500.0
2018-08-21 10:00:00,74.73,74.84,74.69,74.75,56690.0,62.7188,62.8111,62.6853,62.7356,56690.0
2018-08-21 10:10:00,74.76,74.83,74.61,74.61,45299.0,62.744,62.8028,62.6181,62.6181,45299.0
2018-08-21 10:20:00,74.61,74.69,74.59,74.61,42577.0,62.6181,62.6853,62.6013,62.6181,42577.0
2018-08-21 10:30:00,74.61,74.64,74.38,74.4,78610.0,62.6181,62.6433,62.4251,62.4419,78610.0
2018-08-21 10:40:00,74.4,74.42,74.14,74.14,105878.0,62.4419,62.4587,62.2237,62.2237,105878.0
2018-08-21 10:50:00,74.15,74.45,74.12,74.45,110775.0,62.2321,62.4838,62.2069,62.4838,110775.0
2018-08-21 11:00:00,74.46,74.49,74.36,74.37,49315.0,62.4922,62.5174,62.4083,62.4167,49315.0
2018-08-21 11:10:00,74.37,74.41,74.3,74.37,45010.0,62.4167,62.4503,62.3579,62.4167,45010.0
2018-08-21 11:20:00,74.36,74.46,74.36,74.42,34173.0,62.4083,62.4922,62.4083,62.4587,34173.0
2018-08-21 11:30:00,74.43,74.46,74.4,74.42,29653.0,62.467,62.4922,62.4419,62.4587,29653.0
2018-08-21 11:40:00,74.42,74.47,74.4,74.44,33110.0,62.4587,62.5006,62.4419,62.4754,33110.0
2018-08-21 11:50:00,74.44,74.44,74.32,74.32,29008.0,62.4754,62.4754,62.3747,62.3747,29008.0
2018-08-21 12:00:00,74.31,74.32,74.24,74.28,34162.0,62.3663,62.3747,62.3076,62.3412,34162.0
2018-08-21 12:10:00,74.29,74.29,74.22,74.23,32997.0,62.3495,62.3495,62.2908,62.2992,32997.0
2018-08-21 12:20:00,74.24,74.37,74.23,74.36,41252.0,62.3076,62.4167,62.2992,62.4083,41252.0
2018-08-21 12:30:00,74.37,74.5,74.37,74.45,58086.0,62.4167,62.5258,62.4167,62.4838,58086.0
2018-08-21 12:40:00,74.43,74.6,74.38,74.6,41322.0,62.467,62.6097,62.4251,62.6097,41322.0
2018-08-21 12:50:00,74.59,74.77,74.57,74.77,16518.0,62.6013,62.7524,62.5845,62.7524,16518.0
2018-08-21 13:00:00,74.78,74.8,74.63,74.63,45449.0,62.7608,62.7776,62.6349,62.6349,45449.0
2018-08-21 13:10:00,74.63,74.64,74.61,74.62,13073.0,62.6349,62.6433,62.6181,62.6265,13073.0
2018-08-21 13:20:00,74.62,74.64,74.59,74.6,49061.0,62.6265,62.6433,62.6013,62.6097,49061.0
2018-08-21 13:30:00,74.59,74.6,74.48,74.51,38212.0,62.6013,62.6097,62.509,62.5342,38212.0
2018-08-21 13:40:00,74.5,74.51,74.46,74.47,18292.0,62.5258,62.5342,62.4922,62.5006,18292.0
2018-08-21 13:50:00,74.48,74.52,74.47,74.49,21039.0,62.509,62.5426,62.5006,62.5174,21039.0
2018-08-21 14:00:00,74.51,74.61,74.5,74.59,30065.0,62.5342,62.6181,62.5258,62.6013,30065.0
2018-08-21 14:10:00,74.59,74.61,74.55,74.57,22078.0,62.6013,62.6181,62.5678,62.5845,22078.0
2018-08-21 14:20:00,74.56,74.6,74.55,74.58,24408.0,62.5762,62.6097,62.5678,62.5929,24408.0
2018-08-21 14:30:00,74.58,74.6,74.54,74.55,20598.0,62.5929,62.6097,62.5594,62.5678,20598.0
2018-08-21 14:40:00,74.54,74.55,74.46,74.46,22306.0,62.5594,62.5678,62.4922,62.4922,22306.0
2018-08-21 14:50:00,74.46,74.55,74.45,74.51,46579.0,62.4922,62.5678,62.4838,62.5342,46579.0
2018-08-21 15:00:00,74.51,74.64,74.49,74.64,21804.0,62.5342,62.6433,62.5174,62.6433,21804.0
2018-08-21 15:10:00,74.64,74.71,74.63,74.7,30607.0,62.6433,62.702,62.6349,62.6936,30607.0
2018-08-21 15:20:00,74.69,74.71,74.63,74.67,28405.0,62.6853,62.702,62.6349,62.6685,28405.0
2018-08-21 15:30:00,74.67,74.67,74.53,74.55,73366.0,62.6685,62.6685,62.551,62.5678,73366.0
2018-08-21 15:40:00,74.55,74.55,74.43,74.47,93581.0,62.5678,62.5678,62.467,62.5006,93581.0
2018-08-21 15:50:00,74.46,74.47,74.27,74.36,516578.0,62.4922,62.5006,62.3328,62.4083,516578.0
2018-08-22 09:30:00,74.52,75.07,74.35,74.82,80124.0,62.5426,63.0042,62.3999,62.7944,80124.0
2018-08-22 09:40:00,74.82,75.2,74.82,75.1,57512.0,62.7944,63.1133,62.7944,63.0294,57512.0
2018-08-22 09:50:00,75.11,75.11,74.82,74.91,24248.0,63.0378,63.0378,62.7944,62.8699,24248.0
2018-08-22 10:00:00,74.89,74.98,74.76,74.84,20104.0,62.8531,62.9286,62.744,62.8111,20104.0
2018-08-22 10:10:00,74.85,75.02,74.83,75.02,20052.0,62.8195,62.9622,62.8028,62.9622,20052.0
2018-08-22 10:20:00,75.04,75.04,74.88,74.88,24203.0,62.979,62.979,62.8447,62.8447,24203.0
2018-08-22 10:30:00,74.87,74.95,74.85,74.9,34693.0,62.8363,62.9035,62.8195,62.8615,34693.0
2018-08-22 10:40:00,74.9,74.97,74.88,74.9,26972.0,62.8615,62.9203,62.8447,62.8615,26972.0
2018-08-22 10:50:00,74.9,74.92,74.83,74.92,30209.0,62.8615,62.8783,62.8028,62.8783,30209.0
2018-08-22 11:00:00,74.91,74.92,74.83,74.88,24308.0,62.8699,62.8783,62.8028,62.8447,24308.0
2018-08-22 11:10:00,74.87,74.95,74.85,74.9,33498.0,62.8363,62.9035,62.8195,62.8615,33498.0
2018-08-22 11:20:00,74.91,74.97,74.84,74.84,29663.0,62.8699,62.9203,62.8111,62.8111,29663.0
2018-08-22 11:30:00,74.83,74.92,74.79,74.88,23744.0,62.8028,62.8783,62.7692,62.8447,23744.0
2018-08-22 11:40:00,74.87,74.9,74.85,74.85,12459.0,62.8363,62.8615,62.8195,62.8195,12459.0
2018-08-22 11:50:00,74.87,74.91,74.8,74.81,32518.0,62.8363,62.8699,62.7776,62.786,32518.0
2018-08-22 12:00:00,74.82,74.95,74.82,74.89,19578.0,62.7944,62.9035,62.7944,62.8531,19578.0
2018-08-22 12:10:00,74.89,74.9,74.85,74.85,16786.0,62.8531,62.8615,62.8195,62.8195,16786.0
2018-08-22 12:20:00,74.84,74.86,74.82,74.85,22672.0,62.8111,62.8279,62.7944,62.8195,22672.0
2018-08-22 12:30:00,74.85,74.87,74.77,74.8,21621.0,62.8195,62.8363,62.7524,62.7776,21621.0
2018-08-22 12:40:00,74.8,74.84,74.79,74.81,17174.0,62.7776,62.8111,62.7692,62.786,17174.0
2018-08-22 12:50:00,74.82,74.88,74.79,74.84,22081.0,62.7944,62.8447,62.7692,62.8111,22081.0
2018-08-22 13:00:00,74.84,74.89,74.79,74.81,19878.0,62.8111,62.8531,62.7692,62.786,19878.0
2018-08-22 13:10:00,74.81,74.89,74.8,74.89,29914.0,62.786,62.8531,62.7776,62.8531,29914.0
2018-08-22 13:20:00,74.88,74.96,74.84,74.96,33840.0,62.8447,62.9119,62.8111,62.9119,33840.0
2018-08-22 13:30:00,74.95,74.98,74.88,74.9,35623.0,62.9035,62.9286,62.8447,62.8615,35623.0
2018-08-22 13:40:00,74.9,74.95,74.89,74.89,24192.0,62.8615,62.9035,62.8531,62.8531,24192.0
2018-08-22 13:50:00,74.89,74.96,74.88,74.91,49710.0,62.8531,62.9119,62.8447,62.8699,49710.0
2018-08-22 14:00:00,74.9,75.1,74.89,75.1,73334.0,62.8615,63.0294,62.8531,63.0294,73334.0
2018-08-22 14:10:00,75.11,75.12,75.0,75.02,34622.0,63.0378,63.0461,62.9454,62.9622,34622.0
2018-08-22 14:20:00,75.0,75.06,75.0,75.02,19308.0,62.9454,62.9958,62.9454,62.9622,19308.0
2018-08-22 14:30:00,75.01,75.04,74.98,75.02,20042.0,62.9538,62.979,62.9286,62.9622,20042.0
2018-08-22 14:40:00,75.03,75.03,74.96,74.96,32405.0,62.9706,62.9706,62.9119,62.9119,32405.0
2018-08-22 14:50:00,74.97,75.04,74.97,75.03,45803.0,62.9203,62.979,62.9203,62.9706,45803.0
2018-08-22 15:00:00,75.04,75.05,74.99,75.01,34129.0,62.979,62.9874,62.937,62.9538,34129.0
2018-08-22 15:10:00,75.01,75.02,74.99,75.01,40050.0,62.9538,62.9622,62.937,62.9538,40050.0
2018-08-22 15:20:00,75.02,75.16,75.01,75.1,37400.0,62.9622,63.0797,62.9538,63.0294,37400.0
2018-08-22 15:30:00,75.11,75.13,75.05,75.09,23552.0,63.0378,63.0545,62.9874,63.021,23552.0
2018-08-22 15:40:00,75.1,75.14,75.07,75.12,51567.0,63.0294,63.0629,63.0042,63.0461,51567.0
2018-08-22 15:50:00,75.11,75.15,75.08,75.08,120939.0,63.0378,63.0713,63.0126,63.0126,120939.0
2018-08-23 09:30:00,75.0,75.41,74.93,75.3,45373.0,62.9454,63.2895,62.8867,63.1972,45373.0
2018-08-23 09:40:00,75.31,75.35,75.16,75.26,12780.0,63.2056,63.2392,63.0797,63.1636,12780.0
2018-08-23 09:50:00,75.28,75.36,75.25,75.28,10893.0,63.1804,63.2476,63.1552,63.1804,10893.0
2018-08-23 10:00:00,75.31,75.41,75.25,75.31,39006.0,63.2056,63.2895,63.1552,63.2056,39006.0
2018-08-23 10:10:00,75.28,75.28,75.2,75.25,8719.0,63.1804,63.1804,63.1133,63.1552,8719.0
2018-08-23 10:20:00,75.25,75.29,75.16,75.28,68290.0,63.1552,63.1888,63.0797,63.1804,68290.0
2018-08-23 10:30:00,75.27,75.43,75.26,75.34,42297.0,63.172,63.3063,63.1636,63.2308,42297.0
2018-08-23 10:40:00,75.35,75.36,75.29,75.3,21584.0,63.2392,63.2476,63.1888,63.1972,21584.0
2018-08-23 10:50:00,75.28,75.37,75.28,75.28,21792.0,63.1804,63.256,63.1804,63.1804,21792.0
2018-08-23 11:00:00,75.28,75.33,75.22,75.32,46417.0,63.1804,63.2224,63.1301,63.214,46417.0
2018-08-23 11:10:00,75.31,75.31,75.2,75.26,41791.0,63.2056,63.2056,63.1133,63.1636,41791.0
2018-08-23 11:20:00,75.24,75.3,75.18,75.26,22045.0,63.1469,63.1972,63.0965,63.1636,22045.0
2018-08-23 11:30:00,75.25,75.3,75.23,75.3,15473.0,63.1552,63.1972,63.1385,63.1972,15473.0
2018-08-23 11:40:00,75.3,75.3,75.25,75.28,22586.0,63.1972,63.1972,63.1552,63.1804,22586.0
2018-08-23 11:50:00,75.27,75.4,75.27,75.38,24851.0,63.172,63.2811,63.172,63.2644,24851.0
2018-08-23 12:00:00,75.38,75.39,75.28,75.3,16151.0,63.2644,63.2727,63.1804,63.1972,16151.0
2018-08-23 12:10:00,75.3,75.3,75.27,75.29,24285.0,63.1972,63.1972,63.172,63.1888,24285.0
2018-08-23 12:20:00,75.3,75.31,75.23,75.24,25113.0,63.1972,63.2056,63.1385,63.1469,25113.0
2018-08-23 12:30:00,75.25,75.3,75.2,75.29,6824.0,63.1552,63.1972,63.1133,63.1888,6824.0
2018-08-23 12:40:00,75.28,75.3,75.26,75.27,19697.0,63.1804,63.1972,63.1636,63.172,19697.0
2018-08-23 12:50:00,75.28,75.3,75.26,75.3,27492.0,63.1804,63.1972,63.1636,63.1972,27492.0
2018-08-23 13:00:00,75.3,75.31,75.28,75.28,14665.0,63.1972,63.2056,63.1804,63.1804,14665.0
2018-08-23 13:10:00,75.28,75.3,75.27,75.3,17850.0,63.1804,63.1972,63.172,63.1972,17850.0
2018-08-23 13:20:00,75.3,75.33,75.27,75.33,20665.0,63.1972,63.2224,63.172,63.2224,20665.0
2018-08-23 13:30:00,75.32,75.37,75.28,75.36,22851.0,63.214,63.256,63.1804,63.2476,22851.0
2018-08-23 13:40:00,75.36,75.46,75.34,75.45,26454.0,63.2476,63.3315,63.2308,63.3231,26454.0
2018-08-23 13:50:00,75.46,75.5,75.38,75.41,49336.0,63.3315,63.3651,63.2644,63.2895,49336.0
2018-08-23 14:00:00,75.42,75.42,75.34,75.36,15771.0,63.2979,63.2979,63.2308,63.2476,15771.0
2018-08-23 14:10:00,75.36,75.45,75.35,75.44,10339.0,63.2476,63.3231,63.2392,63.3147,10339.0
2018-08-23 14:20:00,75.45,75.46,75.39,75.42,22553.0,63.3231,63.3315,63.2727,63.2979,22553.0
2018-08-23 14:30:00,75.43,75.49,75.42,75.43,16557.0,63.3063,63.3567,63.2979,63.3063,16557.0
2018-08-23 14:40:00,75.44,75.44,75.35,75.37,31562.0,63.3147,63.3147,63.2392,63.256,31562.0
2018-08-23 14:50:00,75.36,75.37,75.34,75.37,19519.0,63.2476,63.256,63.2308,63.256,19519.0
2018-08-23 15:00:00,75.37,75.42,75.36,75.39,21059.0,63.256,63.2979,63.2476,63.2727,21059.0
2018-08-23 15:10:00,75.39,75.4,75.35,75.36,19858.0,63.2727,63.2811,63.2392,63.2476,19858.0
2018-08-23 15:20:00,75.37,75.39,75.26,75.26,26466.0,63.256,63.2727,63.1636,63.1636,26466.0
2018-08-23 15:30:00,75.27,75.29,75.25,75.28,56511.0,63.172,63.1888,63.1552,63.1804,56511.0
2018-08-23 15:40:00,75.27,75.31,75.18,75.22,105345.0,63.172,63.2056,63.0965,63.1301,105345.0
2018-08-23 15:50:00,75.21,75.24,75.16,75.21,258205.0,63.1217,63.1469,63.0797,63.1217,258205.0
2018-08-24 09:30:00,75.43,75.45,75.15,75.32,48190.0,63.3063,63.3231,63.0713,63.214,48190.0
2018-08-24 09:40:00,75.28,75.48,75.27,75.35,19092.0,63.1804,63.3483,63.172,63.2392,19092.0
2018-08-24 09:50:00,75.39,75.44,75.37,75.41,19282.0,63.2727,63.3147,63.256,63.2895,19282.0
2018-08-24 10:00:00,75.41,75.45,75.32,75.44,26209.0,63.2895,63.3231,63.214,63.3147,26209.0
2018-08-24 10:10:00,75.43,75.55,75.39,75.52,22637.0,63.3063,63.407,63.2727,63.3819,22637.0
2018-08-24 10:20:00,75.53,75.57,75.47,75.51,20512.0,63.3902,63.4238,63.3399,63.3735,20512.0
2018-08-24 10:30:00,75.51,75.61,75.49,75.59,20641.0,63.3735,63.4574,63.3567,63.4406,20641.0
2018-08-24 10:40:00,75.59,75.61,75.47,75.48,30743.0,63.4406,63.4574,63.3399,63.3483,30743.0
2018-08-24 10:50:00,75.48,75.49,75.39,75.4,19665.0,63.3483,63.3567,63.2727,63.2811,19665.0
2018-08-24 11:00:00,75.41,75.55,75.36,75.53,22181.0,63.2895,63.407,63.2476,63.3902,22181.0
2018-08-24 11:10:00,75.55,75.56,75.47,75.51,31118.0,63.407,63.4154,63.3399,63.3735,31118.0
2018-08-24 11:20:00,75.52,75.74,75.5,75.74,21525.0,63.3819,63.5665,63.3651,63.5665,21525.0
2018-08-24 11:30:00,75.74,75.81,75.7,75.8,22037.0,63.5665,63.6252,63.5329,63.6168,22037.0
2018-08-24 11:40:00,75.8,75.81,75.69,75.71,30791.0,63.6168,63.6252,63.5245,63.5413,30791.0
2018-08-24 11:50:00,75.71,75.78,75.67,75.71,44991.0,63.5413,63.6001,63.5077,63.5413,44991.0
2018-08-24 12:00:00,75.72,75.75,75.69,75.74,48930.0,63.5497,63.5749,63.5245,63.5665,48930.0
2018-08-24 12:10:00,75.74,75.75,75.71,75.72,34645.0,63.5665,63.5749,63.5413,63.5497,34645.0
2018-08-24 12:20:00,75.73,75.74,75.7,75.73,36202.0,63.5581,63.5665,63.5329,63.5581,36202.0
2018-08-24 12:30:00,75.73,75.81,75.71,75.81,41462.0,63.5581,63.6252,63.5413,63.6252,41462.0
2018-08-24 12:40:00,75.81,75.83,75.79,75.83,16017.0,63.6252,63.642,63.6085,63.642,16017.0
2018-08-24 12:50:00,75.83,75.9,75.83,75.9,17417.0,63.642,63.7008,63.642,63.7008,17417.0
2018-08-24 13:00:00,75.91,75.98,75.9,75.97,43504.0,63.7092,63.7679,63.7008,63.7595,43504.0
2018-08-24 13:10:00,75.96,75.98,75.89,75.9,33042.0,63.7511,63.7679,63.6924,63.7008,33042.0
2018-08-24 13:20:00,75.9,75.93,75.82,75.86,78086.0,63.7008,63.726,63.6336,63.6672,78086.0
2018-08-24 13:30:00,75.84,75.84,75.77,75.78,10611.0,63.6504,63.6504,63.5917,63.6001,10611.0
2018-08-24 13:40:00,75.8,75.87,75.79,75.87,16900.0,63.6168,63.6756,63.6085,63.6756,16900.0
2018-08-24 13:50:00,75.88,75.9,75.86,75.9,11621.0,63.684,63.7008,63.6672,63.7008,11621.0
2018-08-24 14:00:00,75.89,75.91,75.86,75.89,13849.0,63.6924,63.7092,63.6672,63.6924,13849.0
2018-08-24 14:10:00,75.89,75.91,75.85,75.85,22829.0,63.6924,63.7092,63.6588,63.6588,22829.0
2018-08-24 14:20:00,75.85,75.89,75.84,75.89,16430.0,63.6588,63.6924,63.6504,63.6924,16430.0
2018-08-24 14:30:00,75.88,75.89,75.83,75.86,22827.0,63.684,63.6924,63.642,63.6672,22827.0
2018-08-24 14:40:00,75.86,75.93,75.84,75.89,39053.0,63.6672,63.726,63.6504,63.6924,39053.0
2018-08-24 14:50:00,75.89,75.9,75.87,75.88,15762.0,63.6924,63.7008,63.6756,63.684,15762.0
2018-08-24 15:00:00,75.88,75.9,75.87,75.88,25963.0,63.684,63.7008,63.6756,63.684,25963.0
2018-08-24 15:10:00,75.87,75.9,75.86,75.89,37935.0,63.6756,63.7008,63.6672,63.6924,37935.0
2018-08-24 15:20:00,75.9,75.9,75.88,75.89,44856.0,63.7008,63.7008,63.684,63.6924,44856.0
2018-08-24 15:30:00,75.89,75.9,75.83,75.89,50357.0,63.6924,63.7008,63.642,63.6924,50357.0
2018-08-24 15:40:00,75.9,75.98,75.88,75.92,178674.0,63.7008,63.7679,63.684,63.7176,178674.0
2018-08-24 15:50:00,75.92,75.93,75.77,75.78,168574.0,63.7176,63.726,63.5917,63.6001,168574.0
2018-08-27 09:30:00,75.27,75.42,74.66,74.76,236552.0,63.172,63.2979,62.6601,62.744,236552.0
2018-08-27 09:40:00,74.74,74.93,74.56,74.75,84727.0,62.7272,62.8867,62.5762,62.7356,84727.0
2018-08-27 09:50:00,74.76,74.89,74.67,74.87,41300.0,62.744,62.8531,62.6685,62.8363,41300.0
2018-08-27 10:00:00,74.86,74.89,74.38,74.39,110163.0,62.8279,62.8531,62.4251,62.4335,110163.0
2018-08-27 10:10:00,74.4,74.58,74.35,74.55,106338.0,62.4419,62.5929,62.3999,62.5678,106338.0
2018-08-27 10:20:00,74.54,74.59,74.4,74.59,54498.0,62.5594,62.6013,62.4419,62.6013,54498.0
2018-08-27 10:30:00,74.6,74.67,74.42,74.46,38244.0,62.6097,62.6685,62.4587,62.4922,38244.0
2018-08-27 10:40:00,74.45,74.69,74.44,74.63,24904.0,62.4838,62.6853,62.4754,62.6349,24904.0
2018-08-27 10:50:00,74.64,74.8,74.63,74.68,185130.0,62.6433,62.7776,62.6349,62.6769,185130.0
2018-08-27 11:00:00,74.69,74.9,74.66,74.84,37420.0,62.6853,62.8615,62.6601,62.8111,37420.0
2018-08-27 11:10:00,74.84,74.86,74.73,74.75,27679.0,62.8111,62.8279,62.7188,62.7356,27679.0
2018-08-27 11:20:00,74.77,74.86,74.74,74.85,29826.0,62.7524,62.8279,62.7272,62.8195,29826.0
2018-08-27 11:30:00,74.86,74.89,74.82,74.82,17773.0,62.8279,62.8531,62.7944,62.7944,17773.0
2018-08-27 11:40:00,74.84,74.9,74.81,74.9,17811.0,62.8111,62.8615,62.786,62.8615,17811.0
2018-08-27 11:50:00,74.9,74.91,74.83,74.87,23741.0,62.8615,62.8699,62.8028,62.8363,23741.0
2018-08-27 12:00:00,74.86,74.92,74.82,74.85,31100.0,62.8279,62.8783,62.7944,62.8195,31100.0
2018-08-27 12:10:00,74.89,74.9,74.82,74.84,14645.0,62.8531,62.8615,62.7944,62.8111,14645.0
2018-08-27 12:20:00,74.84,74.88,74.79,74.79,14650.0,62.8111,62.8447,62.7692,62.7692,14650.0
2018-08-27 12:30:00,74.78,74.83,74.71,74.71,25590.0,62.7608,62.8028,62.702,62.702,25590.0
2018-08-27 12:40:00,74.71,74.83,74.71,74.83,15415.0,62.702,62.8028,62.702,62.8028,15415.0
2018-08-27 12:50:00,74.82,74.87,74.8,74.83,14879.0,62.7944,62.8363,62.7776,62.8028,14879.0
2018-08-27 13:00:00,74.84,74.85,74.76,74.76,8845.0,62.8111,62.8195,62.744,62.744,8845.0
2018-08-27 13:10:00,74.78,74.85,74.76,74.82,13369.0,62.7608,62.8195,62.744,62.7944,13369.0
2018-08-27 13:20:00,74.82,74.84,74.77,74.79,28951.0,62.7944,62.8111,62.7524,62.7692,28951.0
2018-08-27 13:30:00,74.78,74.79,74.72,74.75,21763.0,62.7608,62.7692,62.7104,62.7356,21763.0
2018-08-27 13:40:00,74.75,74.78,74.67,74.69,15211.0,62.7356,62.7608,62.6685,62.6853,15211.0
2018-08-27 13:50:00,74.69,74.72,74.65,74.68,23315.0,62.6853,62.7104,62.6517,62.6769,23315.0
2018-08-27 14:00:00,74.69,74.69,74.59,74.6,19591.0,62.6853,62.6853,62.6013,62.6097,19591.0
2018-08-27 14:10:00,74.61,74.68,74.6,74.66,14571.0,62.6181,62.6769,62.6097,62.6601,14571.0
2018-08-27 14:20:00,74.66,74.74,74.65,74.72,19603.0,62.6601,62.7272,62.6517,62.7104,19603.0
2018-08-27 14:30:00,74.72,74.79,74.72,74.76,18559.0,62.7104,62.7692,62.7104,62.744,18559.0
2018-08-27 14:40:00,74.76,74.76,74.63,74.64,21108.0,62.744,62.744,62.6349,62.6433,21108.0
2018-08-27 14:50:00,74.65,74.66,74.55,74.55,29016.0,62.6517,62.6601,62.5678,62.5678,29016.0
2018-08-27 15:00:00,74.55,74.59,74.53,74.56,33895.0,62.5678,62.6013,62.551,62.5762,33895.0
2018-08-27 15:10:00,74.56,74.58,74.53,74.53,26346.0,62.5762,62.5929,62.551,62.551,26346.0
2018-08-27 15:20:00,74.53,74.55,74.52,74.53,30924.0,62.551,62.5678,62.5426,62.551,30924.0
2018-08-27 15:30:00,74.53,74.53,74.45,74.47,43410.0,62.551,62.551,62.4838,62.5006,43410.0
2018-08-27 15:40:00,74.47,74.57,74.46,74.57,59375.0,62.5006,62.5845,62.4922,62.5845,59375.0
2018-08-27 15:50:00,74.57,74.57,74.48,74.54,126948.0,62.5845,62.5845,62.509,62.5594,126948.0
2018-08-28 09:30:00,74.54,75.0,74.41,74.7,51673.0,62.5594,62.9454,62.4503,62.6936,51673.0
2018-08-28 09:40:00,74.67,74.85,74.57,74.83,14385.0,62.6685,62.8195,62.5845,62.8028,14385.0
2018-08-28 09:50:00,74.82,74.82,74.64,74.64,19693.0,62.7944,62.7944,62.6433,62.6433,19693.0
2018-08-28 10:00:00,74.63,74.68,74.51,74.54,18181.0,62.6349,62.6769,62.5342,62.5594,18181.0
2018-08-28 10:10:00,74.54,74.54,74.33,74.4,22235.0,62.5594,62.5594,62.3831,62.4419,22235.0
2018-08-28 10:20:00,74.41,74.5,74.28,74.32,25514.0,62.4503,62.5258,62.3412,62.3747,25514.0
2018-08-28 10:30:00,74.34,74.53,74.33,74.5,23818.0,62.3915,62.551,62.3831,62.5258,23818.0
2018-08-28 10:40:00,74.49,74.51,74.43,74.5,32017.0,62.5174,62.5342,62.467,62.5258,32017.0
2018-08-28 10:50:00,74.5,74.68,74.5,74.61,41358.0,62.5258,62.6769,62.5258,62.6181,41358.0
2018-08-28 11:00:00,74.62,74.66,74.56,74.63,31104.0,62.6265,62.6601,62.5762,62.6349,31104.0
2018-08-28 11:10:00,74.63,74.66,74.54,74.54,78144.0,62.6349,62.6601,62.5594,62.5594,78144.0
2018-08-28 11:20:00,74.54,74.62,74.52,74.56,22486.0,62.5594,62.6265,62.5426,62.5762,22486.0
2018-08-28 11:30:00,74.56,74.58,74.48,74.49,21076.0,62.5762,62.5929,62.509,62.5174,21076.0
2018-08-28 11:40:00,74.49,74.57,74.46,74.55,19257.0,62.5174,62.5845,62.4922,62.5678,19257.0
2018-08-28 11:50:00,74.55,74.56,74.47,74.48,33353.0,62.5678,62.5762,62.5006,62.509,33353.0
2018-08-28 12:00:00,74.48,74.51,74.44,74.49,21026.0,62.509,62.5342,62.4754,62.5174,21026.0
2018-08-28 12:10:00,74.49,74.54,74.48,74.53,15211.0,62.5174,62.5594,62.509,62.551,15211.0
2018-08-28 12:20:00,74.54,74.56,74.53,74.54,29563.0,62.5594,62.5762,62.551,62.5594,29563.0
2018-08-28 12:30:00,74.54,74.55,74.51,74.52,18166.0,62.5594,62.5678,62.5342,62.5426,18166.0
2018-08-28 12:40:00,74.52,74.53,74.47,74.5,16000.0,62.5426,62.551,62.5006,62.5258,16000.0
2018-08-28 12:50:00,74.51,74.53,74.47,74.48,22009.0,62.5342,62.551,62.5006,62.509,22009.0
2018-08-28 13:00:00,74.47,74.5,74.46,74.48,26693.0,62.5006,62.5258,62.4922,62.509,26693.0
2018-08-28 13:10:00,74.48,74.51,74.47,74.5,16646.0,62.509,62.5342,62.5006,62.5258,16646.0
2018-08-28 13:20:00,74.49,74.52,74.47,74.48,15670.0,62.5174,62.5426,62.5006,62.509,15670.0
2018-08-28 13:30:00,74.47,74.48,74.41,74.45,19609.0,62.5006,62.509,62.4503,62.4838,19609.0
2018-08-28 13:40:00,74.45,74.46,74.4,74.41,24856.0,62.4838,62.4922,62.4419,62.4503,24856.0
2018-08-28 13:50:00,74.4,74.42,74.39,74.41,13115.0,62.4419,62.4587,62.4335,62.4503,13115.0
2018-08-28 14:00:00,74.42,74.47,74.4,74.47,23056.0,62.4587,62.5006,62.4419,62.5006,23056.0
2018-08-28 14:10:00,74.46,74.48,74.4,74.44,25566.0,62.4922,62.509,62.4419,62.4754,25566.0
2018-08-28 14:20:00,74.43,74.53,74.43,74.52,33299.0,62.467,62.551,62.467,62.5426,33299.0
2018-08-28 14:30:00,74.51,74.53,74.45,74.45,21371.0,62.5342,62.551,62.4838,62.4838,21371.0
2018-08-28 14:40:00,74.45,74.49,74.4,74.48,18638.0,62.4838,62.5174,62.4419,62.509,18638.0
2018-08-28 14:50:00,74.48,74.48,74.43,74.46,25137.0,62.509,62.509,62.467,62.4922,25137.0
2018-08-28 15:00:00,74.45,74.47,74.4,74.42,23964.0,62.4838,62.5006,62.4419,62.4587,23964.0
2018-08-28 15:10:00,74.42,74.44,74.41,74.42,20141.0,62.4587,62.4754,62.4503,62.4587,20141.0
2018-08-28 15:20:00,74.42,74.43,74.37,74.38,46271.0,62.4587,62.467,62.4167,62.4251,46271.0
2018-08-28 15:30:00,74.37,74.41,74.36,74.39,43530.0,62.4167,62.4503,62.4083,62.4335,43530.0
2018-08-28 15:40:00,74.38,74.4,74.34,74.35,66990.0,62.4251,62.4419,62.3915,62.3999,66990.0
2018-08-28 15:50:00,74.35,74.41,74.33,74.41,155770.0,62.3999,62.4503,62.3831,62.4503,155770.0
2018-08-29 09:30:00,74.58,74.89,74.43,74.53,139485.0,62.5929,62.8531,62.467,62.551,139485.0
2018-08-29 09:40:00,74.55,74.62,74.44,74.48,82833.0,62.5678,62.6265,62.4754,62.509,82833.0
2018-08-29 09:50:00,74.47,74.49,74.23,74.25,56985.0,62.5006,62.5174,62.2992,62.316,56985.0
2018-08-29 10:00:00,74.24,74.25,74.03,74.03,46564.0,62.3076,62.316,62.1313,62.1313,46564.0
2018-08-29 10:10:00,74.05,74.05,73.81,73.83,45370.0,62.1481,62.1481,61.9467,61.9635,45370.0
2018-08-29 10:20:00,73.82,74.02,73.67,74.02,75146.0,61.9551,62.1229,61.8292,62.1229,75146.0
2018-08-29 10:30:00,74.02,74.04,73.84,73.92,48108.0,62.1229,62.1397,61.9719,62.039,48108.0
2018-08-29 10:40:00,73.92,74.02,73.84,73.96,41551.0,62.039,62.1229,61.9719,62.0726,41551.0
2018-08-29 10:50:00,73.96,74.1,73.96,74.03,53376.0,62.0726,62.1901,62.0726,62.1313,53376.0
2018-08-29 11:00:00,74.03,74.05,73.94,74.02,30655.0,62.1313,62.1481,62.0558,62.1229,30655.0
2018-08-29 11:10:00,74.02,74.06,73.96,74.01,42821.0,62.1229,62.1565,62.0726,62.1146,42821.0
2018-08-29 11:20:00,74.02,74.09,74.0,74.08,30484.0,62.1229,62.1817,62.1062,62.1733,30484.0
2018-08-29 11:30:00,74.1,74.11,74.0,74.01,28606.0,62.1901,62.1985,62.1062,62.1146,28606.0
2018-08-29 11:40:00,74.02,74.1,73.99,74.03,27848.0,62.1229,62.1901,62.0978,62.1313,27848.0
2018-08-29 11:50:00,74.04,74.07,73.99,74.01,30547.0,62.1397,62.1649,62.0978,62.1146,30547.0
2018-08-29 12:00:00,74.02,74.11,73.95,74.08,23452.0,62.1229,62.1985,62.0642,62.1733,23452.0
2018-08-29 12:10:00,74.08,74.08,74.0,74.02,36949.0,62.1733,62.1733,62.1062,62.1229,36949.0
2018-08-29 12:20:00,74.02,74.12,74.01,74.04,27727.0,62.1229,62.2069,62.1146,62.1397,27727.0
2018-08-29 12:30:00,74.05,74.16,74.04,74.14,34682.0,62.1481,62.2404,62.1397,62.2237,34682.0
2018-08-29 12:40:00,74.14,74.14,74.09,74.11,24862.0,62.2237,62.2237,62.1817,62.1985,24862.0
2018-08-29 12:50:00,74.12,74.12,74.04,74.06,29477.0,62.2069,62.2069,62.1397,62.1565,29477.0
2018-08-29 13:00:00,74.07,74.09,74.06,74.07,20382.0,62.1649,62.1817,62.1565,62.1649,20382.0
2018-08-29 13:10:00,74.07,74.08,74.01,74.02,23211.0,62.1649,62.1733,62.1146,62.1229,23211.0
2018-08-29 13:20:00,74.02,74.13,74.02,74.13,25794.0,62.1229,62.2153,62.1229,62.2153,25794.0
2018-08-29 13:30:00,74.12,74.14,74.07,74.09,26235.0,62.2069,62.2237,62.1649,62.1817,26235.0
2018-08-29 13:40:00,74.09,74.13,74.05,74.11,17087.0,62.1817,62.2153,62.1481,62.1985,17087.0
2018-08-29 13:50:00,74.12,74.13,74.07,74.07,20102.0,62.2069,62.2153,62.1649,62.1649,20102.0
2018-08-29 14:00:00,74.07,74.16,74.03,74.15,40357.0,62.1649,62.2404,62.1313,62.2321,40357.0
2018-08-29 14:10:00,74.15,74.22,74.09,74.2,32282.0,62.2321,62.2908,62.1817,62.274,32282.0
2018-08-29 14:20:00,74.2,74.21,74.14,74.2,30159.0,62.274,62.2824,62.2237,62.274,30159.0
2018-08-29 14:30:00,74.21,74.25,74.19,74.2,29198.0,62.2824,62.316,62.2656,62.274,29198.0
2018-08-29 14:40:00,74.21,74.24,74.19,74.22,35423.0,62.2824,62.3076,62.2656,62.2908,35423.0
2018-08-29 14:50:00,74.23,74.24,74.17,74.23,28983.0,62.2992,62.3076,62.2488,62.2992,28983.0
2018-08-29 15:00:00,74.23,74.29,74.22,74.25,29213.0,62.2992,62.3495,62.2908,62.316,29213.0
2018-08-29 15:10:00,74.25,74.25,74.21,74.22,26389.0,62.316,62.316,62.2824,62.2908,26389.0
2018-08-29 15:20:00,74.21,74.23,74.19,74.22,36165.0,62.2824,62.2992,62.2656,62.2908,36165.0
2018-08-29 15:30:00,74.22,74.27,74.18,74.19,52922.0,62.2908,62.3328,62.2572,62.2656,52922.0
2018-08-29 15:40:00,74.19,74.23,74.18,74.2,80272.0,62.2656,62.2992,62.2572,62.274,80272.0
2018-08-29 15:50:00,74.21,74.22,74.11,74.19,165024.0,62.2824,62.2908,62.1985,62.2656,165024.0
2018-08-30 09:30:00,74.13,74.46,74.0,74.24,55520.0,62.2153,62.4922,62.1062,62.3076,55520.0
2018-08-30 09:40:00,74.23,74.25,74.13,74.15,19080.0,62.2992,62.316,62.2153,62.2321,19080.0
2018-08-30 09:50:00,74.15,74.15,73.99,73.99,42013.0,62.2321,62.2321,62.0978,62.0978,42013.0
2018-08-30 10:00:00,74.0,74.18,73.94,74.12,102008.0,62.1062,62.2572,62.0558,62.2069,102008.0
2018-08-30 10:10:00,74.13,74.23,74.08,74.17,33878.0,62.2153,62.2992,62.1733,62.2488,33878.0
2018-08-30 10:20:00,74.17,74.39,74.15,74.25,44205.0,62.2488,62.4335,62.2321,62.316,44205.0
2018-08-30 10:30:00,74.26,74.34,74.26,74.29,40168.0,62.3244,62.3915,62.3244,62.3495,40168.0
2018-08-30 10:40:00,74.26,74.29,74.24,74.25,19587.0,62.3244,62.3495,62.3076,62.316,19587.0
2018-08-30 10:50:00,74.24,74.29,74.19,74.24,27145.0,62.3076,62.3495,62.2656,62.3076,27145.0
2018-08-30 11:00:00,74.24,74.27,74.12,74.16,27683.0,62.3076,62.3328,62.2069,62.2404,27683.0
2018-08-30 11:10:00,74.17,74.24,74.16,74.16,22691.0,62.2488,62.3076,62.2404,62.2404,22691.0
2018-08-30 11:20:00,74.15,74.21,74.11,74.21,37110.0,62.2321,62.2824,62.1985,62.2824,37110.0
2018-08-30 11:30:00,74.21,74.21,74.02,74.03,99907.0,62.2824,62.2824,62.1229,62.1313,99907.0
2018-08-30 11:40:00,74.03,74.05,73.98,74.01,50372.0,62.1313,62.1481,62.0894,62.1146,50372.0
2018-08-30 11:50:00,74.01,74.03,73.94,74.0,58036.0,62.1146,62.1313,62.0558,62.1062,58036.0
2018-08-30 12:00:00,74.02,74.05,73.99,74.02,39205.0,62.1229,62.1481,62.0978,62.1229,39205.0
2018-08-30 12:10:00,74.02,74.17,74.0,74.16,50337.0,62.1229,62.2488,62.1062,62.2404,50337.0
2018-08-30 12:20:00,74.17,74.18,74.13,74.15,14651.0,62.2488,62.2572,62.2153,62.2321,14651.0
2018-08-30 12:30:00,74.16,74.19,74.11,74.14,27849.0,62.2404,62.2656,62.1985,62.2237,27849.0
2018-08-30 12:40:00,74.15,74.18,74.12,74.16,17026.0,62.2321,62.2572,62.2069,62.2404,17026.0
2018-08-30 12:50:00,74.16,74.18,74.09,74.11,50890.0,62.2404,62.2572,62.1817,62.1985,50890.0
2018-08-30 13:00:00,74.11,74.14,74.05,74.13,55309.0,62.1985,62.2237,62.1481,62.2153,55309.0
2018-08-30 13:10:00,74.14,74.15,74.1,74.11,30348.0,62.2237,62.2321,62.1901,62.1985,30348.0
2018-08-30 13:20:00,74.12,74.17,74.09,74.15,87310.0,62.2069,62.2488,62.1817,62.2321,87310.0
2018-08-30 13:30:00,74.15,74.3,74.14,74.22,45959.0,62.2321,62.3579,62.2237,62.2908,45959.0
2018-08-30 13:40:00,74.23,74.27,74.2,74.23,30116.0,62.2992,62.3328,62.274,62.2992,30116.0
2018-08-30 13:50:00,74.24,74.25,74.14,74.14,51121.0,62.3076,62.316,62.2237,62.2237,51121.0
2018-08-30 14:00:00,74.15,74.18,74.09,74.11,19306.0,62.2321,62.2572,62.1817,62.1985,19306.0
2018-08-30 14:10:00,74.12,74.13,73.97,74.01,21985.0,62.2069,62.2153,62.081,62.1146,21985.0
2018-08-30 14:20:00,74.0,74.06,73.97,74.01,20781.0,62.1062,62.1565,62.081,62.1146,20781.0
2018-08-30 14:30:00,74.02,74.05,74.0,74.04,16109.0,62.1229,62.1481,62.1062,62.1397,16109.0
2018-08-30 14:40:00,74.04,74.05,73.99,74.0,19579.0,62.1397,62.1481,62.0978,62.1062,19579.0
2018-08-30 14:50:00,74.0,74.03,73.98,74.01,20824.0,62.1062,62.1313,62.0894,62.1146,20824.0
2018-08-30 15:00:00,74.01,74.01,73.92,73.95,20291.0,62.1146,62.1146,62.039,62.0642,20291.0
2018-08-30 15:10:00,73.96,73.99,73.9,73.91,19256.0,62.0726,62.0978,62.0222,62.0306,19256.0
2018-08-30 15:20:00,73.92,73.97,73.9,73.96,25218.0,62.039,62.081,62.0222,62.0726,25218.0
2018-08-30 15:30:00,73.96,74.0,73.93,73.97,40975.0,62.0726,62.1062,62.0474,62.081,40975.0
2018-08-30 15:40:00,73.97,74.0,73.92,73.98,57822.0,62.081,62.1062,62.039,62.0894,57822.0
2018-08-30 15:50:00,73.98,74.01,73.96,73.97,123270.0,62.0894,62.1146,62.0726,62.081,123270.0
2018-08-31 09:30:00,74.15,74.35,73.99,74.26,45976.0,62.2321,62.3999,62.0978,62.3244,45976.0
2018-08-31 09:40:00,74.22,74.22,74.03,74.06,12168.0,62.2908,62.2908,62.1313,62.1565,12168.0
2018-08-31 09:50:00,74.08,74.1,74.0,74.05,7042.0,62.1733,62.1901,62.1062,62.1481,7042.0
2018-08-31 10:00:00,74.05,74.23,74.05,74.18,24722.0,62.1481,62.2992,62.1481,62.2572,24722.0
2018-08-31 10:10:00,74.2,74.22,74.13,74.21,27801.0,62.274,62.2908,62.2153,62.2824,27801.0
2018-08-31 10:20:00,74.22,74.31,74.17,74.23,27632.0,62.2908,62.3663,62.2488,62.2992,27632.0
2018-08-31 10:30:00,74.25,74.48,74.24,74.47,29917.0,62.316,62.509,62.3076,62.5006,29917.0
2018-08-31 10:40:00,74.48,74.49,74.41,74.46,24372.0,62.509,62.5174,62.4503,62.4922,24372.0
2018-08-31 10:50:00,74.49,74.57,74.43,74.57,34474.0,62.5174,62.5845,62.467,62.5845,34474.0
2018-08-31 11:00:00,74.55,74.58,74.33,74.35,69219.0,62.5678,62.5929,62.3831,62.3999,69219.0
2018-08-31 11:10:00,74.35,74.4,74.24,74.28,30738.0,62.3999,62.4419,62.3076,62.3412,30738.0
2018-08-31 11:20:00,74.3,74.36,74.21,74.33,55059.0,62.3579,62.4083,62.2824,62.3831,55059.0
2018-08-31 11:30:00,74.32,74.37,74.22,74.35,41109.0,62.3747,62.4167,62.2908,62.3999,41109.0
2018-08-31 11:40:00,74.32,74.4,74.29,74.3,21815.0,62.3747,62.4419,62.3495,62.3579,21815.0
2018-08-31 11:50:00,74.32,74.43,74.28,74.43,10861.0,62.3747,62.467,62.3412,62.467,10861.0
2018-08-31 12:00:00,74.41,74.44,74.33,74.37,18575.0,62.4503,62.4754,62.3831,62.4167,18575.0
2018-08-31 12:10:00,74.38,74.38,74.3,74.38,15450.0,62.4251,62.4251,62.3579,62.4251,15450.0
2018-08-31 12:20:00,74.39,74.43,74.33,74.34,18308.0,62.4335,62.467,62.3831,62.3915,18308.0
2018-08-31 12:30:00,74.37,74.37,74.19,74.23,9621.0,62.4167,62.4167,62.2656,62.2992,9621.0
2018-08-31 12:40:00,74.21,74.33,74.21,74.3,14035.0,62.2824,62.3831,62.2824,62.3579,14035.0
2018-08-31 12:50:00,74.31,74.34,74.29,74.32,9060.0,62.3663,62.3915,62.3495,62.3747,9060.0
2018-08-31 13:00:00,74.32,74.32,74.23,74.27,9946.0,62.3747,62.3747,62.2992,62.3328,9946.0
2018-08-31 13:10:00,74.28,74.31,74.26,74.31,7776.0,62.3412,62.3663,62.3244,62.3663,7776.0
2018-08-31 13:20:00,74.3,74.32,74.27,74.32,10282.0,62.3579,62.3747,62.3328,62.3747,10282.0
2018-08-31 13:30:00,74.3,74.32,74.29,74.3,13619.0,62.3579,62.3747,62.3495,62.3579,13619.0
2018-08-31 13:40:00,74.29,74.31,74.28,74.3,7862.0,62.3495,62.3663,62.3412,62.3579,7862.0
2018-08-31 13:50:00,74.29,74.34,74.28,74.34,10039.0,62.3495,62.3915,62.3412,62.3915,10039.0
2018-08-31 14:00:00,74.34,74.35,74.32,74.33,12730.0,62.3915,62.3999,62.3747,62.3831,12730.0
2018-08-31 14:10:00,74.34,74.37,74.32,74.36,15279.0,62.3915,62.4167,62.3747,62.4083,15279.0
2018-08-31 14:20:00,74.36,74.37,74.34,74.35,11080.0,62.4083,62.4167,62.3915,62.3999,11080.0
2018-08-31 14:30:00,74.36,74.39,74.34,74.37,9338.0,62.4083,62.4335,62.3915,62.4167,9338.0
2018-08-31 14:40:00,74.4,74.45,74.39,74.44,10672.0,62.4419,62.4838,62.4335,62.4754,10672.0
2018-08-31 14:50:00,74.44,74.47,74.37,74.42,20944.0,62.4754,62.5006,62.4167,62.4587,20944.0
2018-08-31 15:00:00,74.41,74.47,74.41,74.47,22532.0,62.4503,62.5006,62.4503,62.5006,22532.0
2018-08-31 15:10:00,74.47,74.52,74.46,74.5,22758.0,62.5006,62.5426,62.4922,62.5258,22758.0
2018-08-31 15:20:00,74.5,74.52,74.44,74.46,16318.0,62.5258,62.5426,62.4754,62.4922,16318.0
2018-08-31 15:30:00,74.46,74.65,74.45,74.65,50672.0,62.4922,62.6517,62.4838,62.6517,50672.0
2018-08-31 15:40:00,74.63,74.74,74.61,74.71,68469.0,62.6349,62.7272,62.6181,62.702,68469.0
2018-08-31 15:50:00,74.71,74.89,74.71,74.82,263321.0,62.702,62.8531,62.702,62.7944,263321.0
2018-09-04 09:30:00,74.4,75.11,74.4,74.71,106018.0,62.4419,63.0378,62.4419,62.702,106018.0
2018-09-04 09:40:00,74.71,74.85,74.66,74.81,24255.0,62.702,62.8195,62.6601,62.786,24255.0
2018-09-04 09:50:00,74.79,75.02,74.78,74.97,26312.0,62.7692,62.9622,62.7608,62.9203,26312.0
2018-09-04 10:00:00,74.97,75.18,74.84,75.13,46231.0,62.9203,63.0965,62.8111,63.0545,46231.0
2018-09-04 10:10:00,75.13,75.16,75.06,75.1,29388.0,63.0545,63.0797,62.9958,63.0294,29388.0
2018-09-04 10:20:00,75.12,75.19,75.07,75.13,20792.0,63.0461,63.1049,63.0042,63.0545,20792.0
2018-09-04 10:30:00,75.13,75.18,75.05,75.09,18608.0,63.0545,63.0965,62.9874,63.021,18608.0
2018-09-04 10:40:00,75.09,75.11,74.99,75.04,27433.0,63.021,63.0378,62.937,62.979,27433.0
2018-09-04 10:50:00,75.06,75.06,74.96,75.01,16094.0,62.9958,62.9958,62.9119,62.9538,16094.0
2018-09-04 11:00:00,75.0,75.02,74.97,75.01,10270.0,62.9454,62.9622,62.9203,62.9538,10270.0
2018-09-04 11:10:00,75.02,75.16,75.01,75.16,15383.0,62.9622,63.0797,62.9538,63.0797,15383.0
2018-09-04 11:20:00,75.16,75.19,75.06,75.1,22949.0,63.0797,63.1049,62.9958,63.0294,22949.0
2018-09-04 11:30:00,75.09,75.09,74.99,75.02,36611.0,63.021,63.021,62.937,62.9622,36611.0
2018-09-04 11:40:00,75.03,75.03,74.92,74.96,26372.0,62.9706,62.9706,62.8783,62.9119,26372.0
2018-09-04 11:50:00,74.95,74.95,74.86,74.89,16354.0,62.9035,62.9035,62.8279,62.8531,16354.0
2018-09-04 12:00:00,74.89,74.93,74.88,74.89,17397.0,62.8531,62.8867,62.8447,62.8531,17397.0
2018-09-04 12:10:00,74.88,75.06,74.85,75.05,27461.0,62.8447,62.9958,62.8195,62.9874,27461.0
2018-09-04 12:20:00,75.05,75.06,75.0,75.02,18100.0,62.9874,62.9958,62.9454,62.9622,18100.0
2018-09-04 12:30:00,75.03,75.04,74.98,75.01,19911.0,62.9706,62.979,62.9286,62.9538,19911.0
2018-09-04 12:40:00,75.0,75.06,74.97,75.06,14932.0,62.9454,62.9958,62.9203,62.9958,14932.0
2018-09-04 12:50:00,75.06,75.15,75.04,75.15,14362.0,62.9958,63.0713,62.979,63.0713,14362.0
2018-09-04 13:00:00,75.14,75.27,75.14,75.22,24130.0,63.0629,63.172,63.0629,63.1301,24130.0
2018-09-04 13:10:00,75.21,75.29,75.18,75.25,20574.0,63.1217,63.1888,63.0965,63.1552,20574.0
2018-09-04 13:20:00,75.25,75.25,75.12,75.13,29881.0,63.1552,63.1552,63.0461,63.0545,29881.0
2018-09-04 13:30:00,75.12,75.2,75.11,75.18,19291.0,63.0461,63.1133,63.0378,63.0965,19291.0
2018-09-04 13:40:00,75.17,75.22,75.15,75.21,31376.0,63.0881,63.1301,63.0713,63.1217,31376.0
2018-09-04 13:50:00,75.22,75.23,75.12,75.21,51841.0,63.1301,63.1385,63.0461,63.1217,51841.0
2018-09-04 14:00:00,75.21,75.37,75.21,75.31,27902.0,63.1217,63.256,63.1217,63.2056,27902.0
2018-09-04 14:10:00,75.3,75.33,75.2,75.2,20254.0,63.1972,63.2224,63.1133,63.1133,20254.0
2018-09-04 14:20:00,75.2,75.26,75.2,75.24,23396.0,63.1133,63.1636,63.1133,63.1469,23396.0
2018-09-04 14:30:00,75.24,75.29,75.22,75.23,35503.0,63.1469,63.1888,63.1301,63.1385,35503.0
2018-09-04 14:40:00,75.23,75.33,75.23,75.31,19871.0,63.1385,63.2224,63.1385,63.2056,19871.0
2018-09-04 14:50:00,75.31,75.43,75.31,75.4,39222.0,63.2056,63.3063,63.2056,63.2811,39222.0
2018-09-04 15:00:00,75.41,75.42,75.31,75.35,50781.0,63.2895,63.2979,63.2056,63.2392,50781.0
2018-09-04 15:10:00,75.35,75.38,75.22,75.25,70394.0,63.2392,63.2644,63.1301,63.1552,70394.0
2018-09-04 15:20:00,75.25,75.32,75.22,75.27,71252.0,63.1552,63.214,63.1301,63.172,71252.0
2018-09-04 15:30:00,75.28,75.3,75.18,75.24,74004.0,63.1804,63.1972,63.0965,63.1469,74004.0
2018-09-04 15:40:00,75.23,75.25,75.18,75.19,53494.0,63.1385,63.1552,63.0965,63.1049,53494.0
2018-09-04 15:50:00,75.2,75.36,75.18,75.34,151510.0,63.1133,63.2476,63.0965,63.2308,151510.0
2018-09-05 09:30:00,75.13,75.26,74.89,75.09,98737.0,63.0545,63.1636,62.8531,63.021,98737.0
2018-09-05 09:40:00,75.11,75.19,74.94,75.0,40384.0,63.0378,63.1049,62.8951,62.9454,40384.0
2018-09-05 09:50:00,74.99,75.06,74.9,75.0,56523.0,62.937,62.9958,62.8615,62.9454,56523.0
2018-09-05 10:00:00,74.98,75.12,74.94,75.06,56930.0,62.9286,63.0461,62.8951,62.9958,56930.0
2018-09-05 10:10:00,75.06,75.14,74.96,74.98,37692.0,62.9958,63.0629,62.9119,62.9286,37692.0
2018-09-05 10:20:00,74.99,75.0,74.84,74.91,54918.0,62.937,62.9454,62.8111,62.8699,54918.0
2018-09-05 10:30:00,74.9,74.97,74.8,74.94,36633.0,62.8615,62.9203,62.7776,62.8951,36633.0
2018-09-05 10:40:00,74.93,74.97,74.87,74.87,42311.0,62.8867,62.9203,62.8363,62.8363,42311.0
2018-09-05 10:50:00,74.88,75.01,74.81,75.0,85679.0,62.8447,62.9538,62.786,62.9454,85679.0
2018-09-05 11:00:00,75.01,75.05,74.94,74.96,60326.0,62.9538,62.9874,62.8951,62.9119,60326.0
2018-09-05 11:10:00,74.96,75.05,74.94,75.01,23752.0,62.9119,62.9874,62.8951,62.9538,23752.0
2018-09-05 11:20:00,75.01,75.03,74.9,74.94,49297.0,62.9538,62.9706,62.8615,62.8951,49297.0
2018-09-05 11:30:00,74.95,75.04,74.95,75.0,55002.0,62.9035,62.979,62.9035,62.9454,55002.0
2018-09-05 11:40:00,75.02,75.06,74.94,75.01,74285.0,62.9622,62.9958,62.8951,62.9538,74285.0
2018-09-05 11:50:00,75.0,75.08,74.98,74.99,162348.0,62.9454,63.0126,62.9286,62.937,162348.0
2018-09-05 12:00:00,75.01,75.05,74.93,74.94,62255.0,62.9538,62.9874,62.8867,62.8951,62255.0
2018-09-05 12:10:00,74.93,74.95,74.85,74.89,49812.0,62.8867,62.9035,62.8195,62.8531,49812.0
2018-09-05 12:20:00,74.89,74.97,74.89,74.91,45762.0,62.8531,62.9203,62.8531,62.8699,45762.0
2018-09-05 12:30:00,74.91,75.04,74.88,74.99,30905.0,62.8699,62.979,62.8447,62.937,30905.0
2018-09-05 12:40:00,74.98,75.01,74.9,75.0,25705.0,62.9286,62.9538,62.8615,62.9454,25705.0
2018-09-05 12:50:00,75.0,75.01,74.96,75.0,52913.0,62.9454,62.9538,62.9119,62.9454,52913.0
2018-09-05 13:00:00,75.0,75.01,74.96,75.0,33053.0,62.9454,62.9538,62.9119,62.9454,33053.0
2018-09-05 13:10:00,74.99,75.05,74.99,74.99,81025.0,62.937,62.9874,62.937,62.937,81025.0
2018-09-05 13:20:00,75.0,75.02,74.99,74.99,26954.0,62.9454,62.9622,62.937,62.937,26954.0
2018-09-05 13:30:00,75.0,75.02,74.99,75.0,30919.0,62.9454,62.9622,62.937,62.9454,30919.0
2018-09-05 13:40:00,75.0,75.01,74.97,74.99,24638.0,62.9454,62.9538,62.9203,62.937,24638.0
2018-09-05 13:50:00,74.98,75.01,74.98,74.99,44205.0,62.9286,62.9538,62.9286,62.937,44205.0
2018-09-05 14:00:00,75.0,75.01,74.98,75.0,22536.0,62.9454,62.9538,62.9286,62.9454,22536.0
2018-09-05 14:10:00,75.0,75.05,74.98,75.03,48543.0,62.9454,62.9874,62.9286,62.9706,48543.0
2018-09-05 14:20:00,75.02,75.03,75.0,75.02,38114.0,62.9622,62.9706,62.9454,62.9622,38114.0
2018-09-05 14:30:00,75.02,75.07,75.0,75.03,58820.0,62.9622,63.0042,62.9454,62.9706,58820.0
2018-09-05 14:40:00,75.03,75.03,74.98,75.0,47603.0,62.9706,62.9706,62.9286,62.9454,47603.0
2018-09-05 14:50:00,74.99,75.02,74.97,74.98,27123.0,62.937,62.9622,62.9203,62.9286,27123.0
2018-09-05 15:00:00,74.98,75.03,74.98,75.02,36156.0,62.9286,62.9706,62.9286,62.9622,36156.0
2018-09-05 15:10:00,75.01,75.09,74.99,75.02,106824.0,62.9538,63.021,62.937,62.9622,106824.0
2018-09-05 15:20:00,75.02,75.1,75.0,75.07,72079.0,62.9622,63.0294,62.9454,63.0042,72079.0
2018-09-05 15:30:00,75.06,75.12,74.95,74.96,80591.0,62.9958,63.0461,62.9035,62.9119,80591.0
2018-09-05 15:40:00,74.97,75.03,74.92,74.92,113767.0,62.9203,62.9706,62.8783,62.8783,113767.0
2018-09-05 15:50:00,74.92,75.0,74.9,75.0,173125.0,62.8783,62.9454,62.8615,62.9454,173125.0
2018-09-06 09:30:00,74.53,75.11,74.53,74.96,82009.0,62.551,63.0378,62.551,62.9119,82009.0
2018-09-06 09:40:00,74.95,75.03,74.91,74.99,96509.0,62.9035,62.9706,62.8699,62.937,96509.0
2018-09-06 09:50:00,75.0,75.03,74.97,75.0,274862.0,62.9454,62.9706,62.9203,62.9454,274862.0
2018-09-06 10:00:00,75.0,75.02,74.97,74.98,89968.0,62.9454,62.9622,62.9203,62.9286,89968.0
2018-09-06 10:10:00,74.98,75.01,74.86,74.87,43339.0,62.9286,62.9538,62.8279,62.8363,43339.0
2018-09-06 10:20:00,74.87,74.87,74.67,74.69,27956.0,62.8363,62.8363,62.6685,62.6853,27956.0
2018-09-06 10:30:00,74.69,74.85,74.68,74.85,22266.0,62.6853,62.8195,62.6769,62.8195,22266.0
2018-09-06 10:40:00,74.85,75.0,74.85,74.99,26700.0,62.8195,62.9454,62.8195,62.937,26700.0
2018-09-06 10:50:00,74.99,75.0,74.93,74.99,22410.0,62.937,62.9454,62.8867,62.937,22410.0
2018-09-06 11:00:00,75.0,75.06,74.96,75.04,47401.0,62.9454,62.9958,62.9119,62.979,47401.0
2018-09-06 11:10:00,75.04,75.12,74.99,75.03,126862.0,62.979,63.0461,62.937,62.9706,126862.0
2018-09-06 11:20:00,75.03,75.04,74.99,75.0,113255.0,62.9706,62.979,62.937,62.9454,113255.0
2018-09-06 11:30:00,74.99,75.03,74.95,74.98,44483.0,62.937,62.9706,62.9035,62.9286,44483.0
2018-09-06 11:40:00,74.99,75.03,74.96,75.02,36823.0,62.937,62.9706,62.9119,62.9622,36823.0
2018-09-06 11:50:00,75.02,75.1,75.0,75.04,229964.0,62.9622,63.0294,62.9454,62.979,229964.0
2018-09-06 12:00:00,75.05,75.05,75.0,75.03,55544.0,62.9874,62.9874,62.9454,62.9706,55544.0
2018-09-06 12:10:00,75.04,75.06,75.01,75.03,101524.0,62.979,62.9958,62.9538,62.9706,101524.0
2018-09-06 12:20:00,75.03,75.03,75.01,75.02,68745.0,62.9706,62.9706,62.9538,62.9622,68745.0
2018-09-06 12:30:00,75.02,75.04,75.0,75.03,53405.0,62.9622,62.979,62.9454,62.9706,53405.0
2018-09-06 12:40:00,75.02,75.1,75.01,75.04,138650.0,62.9622,63.0294,62.9538,62.979,138650.0
2018-09-06 12:50:00,75.04,75.06,74.97,75.0,207337.0,62.979,62.9958,62.9203,62.9454,207337.0
2018-09-06 13:00:00,75.01,75.05,74.97,75.0,32041.0,62.9538,62.9874,62.9203,62.9454,32041.0
2018-09-06 13:10:00,75.0,75.03,74.97,75.0,41834.0,62.9454,62.9706,62.9203,62.9454,41834.0
2018-09-06 13:20:00,75.01,75.04,74.99,75.01,57442.0,62.9538,62.979,62.937,62.9538,57442.0
2018-09-06 13:30:00,75.02,75.02,74.99,75.0,36302.0,62.9622,62.9622,62.937,62.9454,36302.0
2018-09-06 13:40:00,75.01,75.01,74.95,74.98,39899.0,62.9538,62.9538,62.9035,62.9286,39899.0
2018-09-06 13:50:00,74.98,75.02,74.98,75.01,23080.0,62.9286,62.9622,62.9286,62.9538,23080.0
2018-09-06 14:00:00,75.0,75.03,75.0,75.02,43469.0,62.9454,62.9706,62.9454,62.9622,43469.0
2018-09-06 14:10:00,75.02,75.08,75.0,75.07,88460.0,62.9622,63.0126,62.9454,63.0042,88460.0
2018-09-06 14:20:00,75.06,75.07,75.04,75.07,41569.0,62.9958,63.0042,62.979,63.0042,41569.0
2018-09-06 14:30:00,75.07,75.1,75.03,75.05,56812.0,63.0042,63.0294,62.9706,62.9874,56812.0
2018-09-06 14:40:00,75.05,75.06,75.04,75.05,30182.0,62.9874,62.9958,62.979,62.9874,30182.0
2018-09-06 14:50:00,75.04,75.06,75.01,75.03,21170.0,62.979,62.9958,62.9538,62.9706,21170.0
2018-09-06 15:00:00,75.03,75.08,75.02,75.06,61844.0,62.9706,63.0126,62.9622,62.9958,61844.0
2018-09-06 15:10:00,75.06,75.11,75.04,75.05,154170.0,62.9958,63.0378,62.979,62.9874,154170.0
2018-09-06 15:20:00,75.04,75.08,75.03,75.07,56948.0,62.979,63.0126,62.9706,63.0042,56948.0
2018-09-06 15:30:00,75.07,75.08,74.98,75.01,108693.0,63.0042,63.0126,62.9286,62.9538,108693.0
2018-09-06 15:40:00,75.0,75.04,74.92,74.97,94077.0,62.9454,62.979,62.8783,62.9203,94077.0
2018-09-06 15:50:00,74.97,75.0,74.93,74.97,172720.0,62.9203,62.9454,62.8867,62.9203,172720.0
2018-09-07 09:30:00,74.8,75.13,74.77,75.07,80131.0,62.7776,63.0545,62.7524,63.0042,80131.0
2018-09-07 09:40:00,75.06,75.08,74.92,75.0,35335.0,62.9958,63.0126,62.8783,62.9454,35335.0
2018-09-07 09:50:00,75.0,75.01,74.91,74.96,15012.0,62.9454,62.9538,62.8699,62.9119,15012.0
2018-09-07 10:00:00,74.96,75.08,74.96,75.05,87270.0,62.9119,63.0126,62.9119,62.9874,87270.0
2018-09-07 10:10:00,75.05,75.06,74.98,75.03,159158.0,62.9874,62.9958,62.9286,62.9706,159158.0
2018-09-07 10:20:00,75.02,75.03,74.98,75.01,83611.0,62.9622,62.9706,62.9286,62.9538,83611.0
2018-09-07 10:30:00,75.02,75.03,75.0,75.01,71817.0,62.9622,62.9706,62.9454,62.9538,71817.0
2018-09-07 10:40:00,75.01,75.05,75.0,75.03,173985.0,62.9538,62.9874,62.9454,62.9706,173985.0
2018-09-07 10:50:00,75.03,75.07,74.99,75.0,175830.0,62.9706,63.0042,62.937,62.9454,175830.0
2018-09-07 11:00:00,75.0,75.18,74.98,75.16,111709.0,62.9454,63.0965,62.9286,63.0797,111709.0
2018-09-07 11:10:00,75.16,75.23,75.09,75.22,89506.0,63.0797,63.1385,63.021,63.1301,89506.0
2018-09-07 11:20:00,75.22,75.33,75.19,75.28,149160.0,63.1301,63.2224,63.1049,63.1804,149160.0
2018-09-07 11:30:00,75.27,75.37,75.24,75.35,132634.0,63.172,63.256,63.1469,63.2392,132634.0
2018-09-07 11:40:00,75.35,75.38,75.11,75.11,68315.0,63.2392,63.2644,63.0378,63.0378,68315.0
2018-09-07 11:50:00,75.11,75.11,75.03,75.09,25697.0,63.0378,63.0378,62.9706,63.021,25697.0
2018-09-07 12:00:00,75.11,75.14,74.97,75.0,44868.0,63.0378,63.0629,62.9203,62.9454,44868.0
2018-09-07 12:10:00,74.99,75.06,74.98,75.03,83265.0,62.937,62.9958,62.9286,62.9706,83265.0
2018-09-07 12:20:00,75.03,75.05,75.01,75.02,24206.0,62.9706,62.9874,62.9538,62.9622,24206.0
2018-09-07 12:30:00,75.03,75.05,74.97,75.02,33428.0,62.9706,62.9874,62.9203,62.9622,33428.0
2018-09-07 12:40:00,75.02,75.03,75.0,75.03,33536.0,62.9622,62.9706,62.9454,62.9706,33536.0
2018-09-07 12:50:00,75.03,75.04,74.99,75.0,36192.0,62.9706,62.979,62.937,62.9454,36192.0
2018-09-07 13:00:00,74.99,75.02,74.99,75.01,21182.0,62.937,62.9622,62.937,62.9538,21182.0
2018-09-07 13:10:00,75.01,75.01,74.97,74.99,170470.0,62.9538,62.9538,62.9203,62.937,170470.0
2018-09-07 13:20:00,75.0,75.01,74.98,75.01,24707.0,62.9454,62.9538,62.9286,62.9538,24707.0
2018-09-07 13:30:00,75.0,75.01,74.95,74.99,25856.0,62.9454,62.9538,62.9035,62.937,25856.0
2018-09-07 13:40:00,74.99,75.0,74.97,74.99,29338.0,62.937,62.9454,62.9203,62.937,29338.0
2018-09-07 13:50:00,74.99,75.01,74.96,75.0,90640.0,62.937,62.9538,62.9119,62.9454,90640.0
2018-09-07 14:00:00,74.99,75.03,74.92,74.94,48446.0,62.937,62.9706,62.8783,62.8951,48446.0
2018-09-07 14:10:00,74.94,74.97,74.9,74.94,16830.0,62.8951,62.9203,62.8615,62.8951,16830.0
2018-09-07 14:20:00,74.94,74.96,74.92,74.95,21348.0,62.8951,62.9119,62.8783,62.9035,21348.0
2018-09-07 14:30:00,74.96,74.96,74.93,74.95,40128.0,62.9119,62.9119,62.8867,62.9035,40128.0
2018-09-07 14:40:00,74.95,75.01,74.94,74.95,40497.0,62.9035,62.9538,62.8951,62.9035,40497.0
2018-09-07 14:50:00,74.95,74.95,74.86,74.89,45584.0,62.9035,62.9035,62.8279,62.8531,45584.0
2018-09-07 15:00:00,74.89,74.89,74.77,74.77,45036.0,62.8531,62.8531,62.7524,62.7524,45036.0
2018-09-07 15:10:00,74.77,75.0,74.76,74.81,100429.0,62.7524,62.9454,62.744,62.786,100429.0
2018-09-07 15:20:00,74.81,74.82,74.76,74.79,32603.0,62.786,62.7944,62.744,62.7692,32603.0
2018-09-07 15:30:00,74.8,74.83,74.72,74.72,46909.0,62.7776,62.8028,62.7104,62.7104,46909.0
2018-09-07 15:40:00,74.73,74.78,74.65,74.65,84870.0,62.7188,62.7608,62.6517,62.6517,84870.0
2018-09-07 15:50:00,74.64,74.75,74.62,74.7,300157.0,62.6433,62.7356,62.6265,62.6936,300157.0
2018-09-10 09:30:00,74.91,75.0,74.79,74.81,118844.0,62.8699,62.9454,62.7692,62.786,118844.0
2018-09-10 09:40:00,74.83,75.17,74.78,74.96,178205.0,62.8028,63.0881,62.7608,62.9119,178205.0
2018-09-10 09:50:00,74.95,75.03,74.94,75.01,374426.0,62.9035,62.9706,62.8951,62.9538,374426.0
2018-09-10 10:00:00,75.01,75.06,74.93,75.05,144462.0,62.9538,62.9958,62.8867,62.9874,144462.0
2018-09-10 10:10:00,75.06,75.15,75.02,75.05,404497.0,62.9958,63.0713,62.9622,62.9874,404497.0
2018-09-10 10:20:00,75.06,75.08,75.01,75.06,62156.0,62.9958,63.0126,62.9538,62.9958,62156.0
2018-09-10 10:30:00,75.06,75.1,74.98,74.98,65330.0,62.9958,63.0294,62.9286,62.9286,65330.0
2018-09-10 10:40:00,74.98,75.03,74.96,75.02,58386.0,62.9286,62.9706,62.9119,62.9622,58386.0
2018-09-10 10:50:00,75.03,75.04,74.97,74.99,75230.0,62.9706,62.979,62.9203,62.937,75230.0
2018-09-10 11:00:00,74.99,75.02,74.97,75.0,99325.0,62.937,62.9622,62.9203,62.9454,99325.0
2018-09-10 11:10:00,75.0,75.03,74.97,75.02,67175.0,62.9454,62.9706,62.9203,62.9622,67175.0
2018-09-10 11:20:00,75.01,75.02,74.97,75.0,45376.0,62.9538,62.9622,62.9203,62.9454,45376.0
2018-09-10 11:30:00,75.0,75.11,74.98,75.04,130755.0,62.9454,63.0378,62.9286,62.979,130755.0
2018-09-10 11:40:00,75.03,75.07,75.01,75.02,56102.0,62.9706,63.0042,62.9538,62.9622,56102.0
2018-09-10 11:50:00,75.02,75.12,75.01,75.05,183416.0,62.9622,63.0461,62.9538,62.9874,183416.0
2018-09-10 12:00:00,75.05,75.28,75.03,75.25,371476.0,62.9874,63.1804,62.9706,63.1552,371476.0
2018-09-10 12:10:00,75.25,75.26,75.11,75.23,81871.0,63.1552,63.1636,63.0378,63.1385,81871.0
2018-09-10 12:20:00,75.23,75.46,75.22,75.45,71356.0,63.1385,63.3315,63.1301,63.3231,71356.0
2018-09-10 12:30:00,75.46,75.47,75.35,75.42,68227.0,63.3315,63.3399,63.2392,63.2979,68227.0
2018-09-10 12:40:00,75.43,75.46,75.35,75.36,57258.0,63.3063,63.3315,63.2392,63.2476,57258.0
2018-09-10 12:50:00,75.35,75.35,75.29,75.34,48486.0,63.2392,63.2392,63.1888,63.2308,48486.0
2018-09-10 13:00:00,75.35,75.36,75.27,75.32,25465.0,63.2392,63.2476,63.172,63.214,25465.0
2018-09-10 13:10:00,75.31,75.36,75.31,75.35,31247.0,63.2056,63.2476,63.2056,63.2392,31247.0
2018-09-10 13:20:00,75.35,75.36,75.31,75.34,28195.0,63.2392,63.2476,63.2056,63.2308,28195.0
2018-09-10 13:30:00,75.35,75.55,75.33,75.41,93531.0,63.2392,63.407,63.2224,63.2895,93531.0
2018-09-10 13:40:00,75.4,75.62,75.4,75.55,80285.0,63.2811,63.4658,63.2811,63.407,80285.0
2018-09-10 13:50:00,75.55,75.56,75.41,75.45,114482.0,63.407,63.4154,63.2895,63.3231,114482.0
2018-09-10 14:00:00,75.45,75.49,75.32,75.42,108970.0,63.3231,63.3567,63.214,63.2979,108970.0
2018-09-10 14:10:00,75.43,75.67,75.43,75.64,49911.0,63.3063,63.5077,63.3063,63.4826,49911.0
2018-09-10 14:20:00,75.63,75.63,75.45,75.52,32312.0,63.4742,63.4742,63.3231,63.3819,32312.0
2018-09-10 14:30:00,75.53,75.57,75.52,75.52,25920.0,63.3902,63.4238,63.3819,63.3819,25920.0
2018-09-10 14:40:00,75.53,75.56,75.47,75.52,31573.0,63.3902,63.4154,63.3399,63.3819,31573.0
2018-09-10 14:50:00,75.53,75.56,75.47,75.49,20958.0,63.3902,63.4154,63.3399,63.3567,20958.0
2018-09-10 15:00:00,75.5,75.68,75.47,75.64,95472.0,63.3651,63.5161,63.3399,63.4826,95472.0
2018-09-10 15:10:00,75.64,75.72,75.62,75.65,50833.0,63.4826,63.5497,63.4658,63.491,50833.0
2018-09-10 15:20:00,75.66,75.67,75.53,75.54,41526.0,63.4994,63.5077,63.3902,63.3986,41526.0
2018-09-10 15:30:00,75.53,75.57,75.44,75.46,58867.0,63.3902,63.4238,63.3147,63.3315,58867.0
2018-09-10 15:40:00,75.46,75.48,75.22,75.23,134129.0,63.3315,63.3483,63.1301,63.1385,134129.0
2018-09-10 15:50:00,75.23,75.26,74.99,75.05,418066.0,63.1385,63.1636,62.937,62.9874,418066.0
2018-09-11 09:30:00,75.29,75.29,74.98,75.13,73782.0,63.1888,63.1888,62.9286,63.0545,73782.0
2018-09-11 09:40:00,75.14,75.19,75.07,75.12,57983.0,63.0629,63.1049,63.0042,63.0461,57983.0
2018-09-11 09:50:00,75.13,75.29,75.12,75.19,50132.0,63.0545,63.1888,63.0461,63.1049,50132.0
2018-09-11 10:00:00,75.21,75.31,75.21,75.3,52164.0,63.1217,63.2056,63.1217,63.1972,52164.0
2018-09-11 10:10:00,75.29,75.32,75.22,75.23,43782.0,63.1888,63.214,63.1301,63.1385,43782.0
2018-09-11 10:20:00,75.22,75.25,75.13,75.25,48639.0,63.1301,63.1552,63.0545,63.1552,48639.0
2018-09-11 10:30:00,75.24,75.29,75.24,75.24,21266.0,63.1469,63.1888,63.1469,63.1469,21266.0
2018-09-11 10:40:00,75.24,75.26,75.16,75.18,38806.0,63.1469,63.1636,63.0797,63.0965,38806.0
2018-09-11 10:50:00,75.18,75.2,75.14,75.15,34350.0,63.0965,63.1133,63.0629,63.0713,34350.0
2018-09-11 11:00:00,75.14,75.26,75.14,75.21,30939.0,63.0629,63.1636,63.0629,63.1217,30939.0
2018-09-11 11:10:00,75.21,75.26,75.17,75.19,36461.0,63.1217,63.1636,63.0881,63.1049,36461.0
2018-09-11 11:20:00,75.2,75.21,75.1,75.11,27478.0,63.1133,63.1217,63.0294,63.0378,27478.0
2018-09-11 11:30:00,75.13,75.17,75.09,75.1,40445.0,63.0545,63.0881,63.021,63.0294,40445.0
2018-09-11 11:40:00,75.1,75.16,75.08,75.11,40716.0,63.0294,63.0797,63.0126,63.0378,40716.0
2018-09-11 11:50:00,75.12,75.16,75.04,75.07,59047.0,63.0461,63.0797,62.979,63.0042,59047.0
2018-09-11 12:00:00,75.07,75.16,75.04,75.15,32425.0,63.0042,63.0797,62.979,63.0713,32425.0
2018-09-11 12:10:00,75.15,75.24,75.11,75.24,60212.0,63.0713,63.1469,63.0378,63.1469,60212.0
2018-09-11 12:20:00,75.24,75.25,75.12,75.14,58601.0,63.1469,63.1552,63.0461,63.0629,58601.0
2018-09-11 12:30:00,75.14,75.15,74.96,74.99,23343.0,63.0629,63.0713,62.9119,62.937,23343.0
2018-09-11 12:40:00,74.99,75.01,74.93,74.98,35218.0,62.937,62.9538,62.8867,62.9286,35218.0
2018-09-11 12:50:00,74.99,75.01,74.97,75.0,19792.0,62.937,62.9538,62.9203,62.9454,19792.0
2018-09-11 13:00:00,75.01,75.01,74.99,75.0,74446.0,62.9538,62.9538,62.937,62.9454,74446.0
2018-09-11 13:10:00,75.0,75.01,74.9,74.9,51651.0,62.9454,62.9538,62.8615,62.8615,51651.0
2018-09-11 13:20:00,74.89,74.93,74.82,74.93,105515.0,62.8531,62.8867,62.7944,62.8867,105515.0
2018-09-11 13:30:00,74.93,74.96,74.91,74.93,50777.0,62.8867,62.9119,62.8699,62.8867,50777.0
2018-09-11 13:40:00,74.94,74.98,74.93,74.95,35219.0,62.8951,62.9286,62.8867,62.9035,35219.0
2018-09-11 13:50:00,74.95,74.97,74.94,74.95,22021.0,62.9035,62.9203,62.8951,62.9035,22021.0
2018-09-11 14:00:00,74.95,74.97,74.92,74.94,32715.0,62.9035,62.9203,62.8783,62.8951,32715.0
2018-09-11 14:10:00,74.94,74.95,74.86,74.92,78513.0,62.8951,62.9035,62.8279,62.8783,78513.0
2018-09-11 14:20:00,74.92,74.97,74.87,74.96,57474.0,62.8783,62.9203,62.8363,62.9119,57474.0
2018-09-11 14:30:00,74.96,75.09,74.96,75.03,61944.0,62.9119,63.021,62.9119,62.9706,61944.0
2018-09-11 14:40:00,75.04,75.19,74.98,75.16,422953.0,62.979,63.1049,62.9286,63.0797,422953.0
2018-09-11 14:50:00,75.16,75.2,75.13,75.17,33992.0,63.0797,63.1133,63.0545,63.0881,33992.0
2018-09-11 15:00:00,75.18,75.25,75.17,75.25,42659.0,63.0965,63.1552,63.0881,63.1552,42659.0
2018-09-11 15:10:00,75.25,75.25,75.19,75.22,27695.0,63.1552,63.1552,63.1049,63.1301,27695.0
2018-09-11 15:20:00,75.22,75.24,75.17,75.17,45213.0,63.1301,63.1469,63.0881,63.0881,45213.0
2018-09-11 15:30:00,75.16,75.17,75.12,75.15,30367.0,63.0797,63.0881,63.0461,63.0713,30367.0
2018-09-11 15:40:00,75.14,75.18,75.08,75.09,57848.0,63.0629,63.0965,63.0126,63.021,57848.0
2018-09-11 15:50:00,75.08,75.09,74.91,74.94,414883.0,63.0126,63.021,62.8699,62.8951,414883.0
2018-09-12 09:30:00,74.91,75.08,74.82,75.06,66126.0,62.8699,63.0126,62.7944,62.9958,66126.0
2018-09-12 09:40:00,75.05,75.07,74.92,74.96,31407.0,62.9874,63.0042,62.8783,62.9119,31407.0
2018-09-12 09:50:00,74.97,75.04,74.84,74.87,74900.0,62.9203,62.979,62.8111,62.8363,74900.0
2018-09-12 10:00:00,74.86,74.89,74.67,74.68,37925.0,62.8279,62.8531,62.6685,62.6769,37925.0
2018-09-12 10:10:00,74.68,74.69,74.48,74.51,205595.0,62.6769,62.6853,62.509,62.5342,205595.0
2018-09-12 10:20:00,74.51,74.63,74.5,74.57,110796.0,62.5342,62.6349,62.5258,62.5845,110796.0
2018-09-12 10:30:00,74.57,74.59,74.43,74.43,91016.0,62.5845,62.6013,62.467,62.467,91016.0
2018-09-12 10:40:00,74.43,74.43,74.1,74.36,95396.0,62.467,62.467,62.1901,62.4083,95396.0
2018-09-12 10:50:00,74.36,74.43,74.3,74.34,223071.0,62.4083,62.467,62.3579,62.3915,223071.0
2018-09-12 11:00:00,74.35,74.39,74.31,74.36,112968.0,62.3999,62.4335,62.3663,62.4083,112968.0
2018-09-12 11:10:00,74.37,74.47,74.09,74.31,186552.0,62.4167,62.5006,62.1817,62.3663,186552.0
2018-09-12 11:20:00,74.28,74.31,74.14,74.2,90702.0,62.3412,62.3663,62.2237,62.274,90702.0
2018-09-12 11:30:00,74.2,74.25,74.11,74.12,126638.0,62.274,62.316,62.1985,62.2069,126638.0
2018-09-12 11:40:00,74.1,74.2,73.99,74.0,121359.0,62.1901,62.274,62.0978,62.1062,121359.0
2018-09-12 11:50:00,74.0,74.1,73.87,73.99,194928.0,62.1062,62.1901,61.9971,62.0978,194928.0
2018-09-12 12:00:00,73.99,74.0,73.86,73.88,83313.0,62.0978,62.1062,61.9887,62.0054,83313.0
2018-09-12 12:10:00,73.88,73.96,73.78,73.92,69556.0,62.0054,62.0726,61.9215,62.039,69556.0
2018-09-12 12:20:00,73.92,74.03,73.88,73.99,83679.0,62.039,62.1313,62.0054,62.0978,83679.0
2018-09-12 12:30:00,74.0,74.17,73.99,74.11,66927.0,62.1062,62.2488,62.0978,62.1985,66927.0
2018-09-12 12:40:00,74.11,74.24,74.11,74.23,59997.0,62.1985,62.3076,62.1985,62.2992,59997.0
2018-09-12 12:50:00,74.24,74.25,74.2,74.25,58384.0,62.3076,62.316,62.274,62.316,58384.0
2018-09-12 13:00:00,74.24,74.25,74.2,74.2,45970.0,62.3076,62.316,62.274,62.274,45970.0
2018-09-12 13:10:00,74.21,74.21,74.06,74.11,49123.0,62.2824,62.2824,62.1565,62.1985,49123.0
2018-09-12 13:20:00,74.13,74.26,74.1,74.24,60366.0,62.2153,62.3244,62.1901,62.3076,60366.0
2018-09-12 13:30:00,74.25,74.3,74.23,74.27,90194.0,62.316,62.3579,62.2992,62.3328,90194.0
2018-09-12 13:40:00,74.27,74.27,74.22,74.23,59348.0,62.3328,62.3328,62.2908,62.2992,59348.0
2018-09-12 13:50:00,74.24,74.3,74.22,74.29,86843.0,62.3076,62.3579,62.2908,62.3495,86843.0
2018-09-12 14:00:00,74.29,74.3,74.17,74.23,82713.0,62.3495,62.3579,62.2488,62.2992,82713.0
2018-09-12 14:10:00,74.23,74.25,74.22,74.23,38633.0,62.2992,62.316,62.2908,62.2992,38633.0
2018-09-12 14:20:00,74.22,74.25,74.22,74.25,66721.0,62.2908,62.316,62.2908,62.316,66721.0
2018-09-12 14:30:00,74.25,74.27,74.2,74.26,94209.0,62.316,62.3328,62.274,62.3244,94209.0
2018-09-12 14:40:00,74.26,74.28,74.22,74.28,75303.0,62.3244,62.3412,62.2908,62.3412,75303.0
2018-09-12 14:50:00,74.28,74.3,74.25,74.26,238350.0,62.3412,62.3579,62.316,62.3244,238350.0
2018-09-12 15:00:00,74.27,74.29,74.26,74.29,90682.0,62.3328,62.3495,62.3244,62.3495,90682.0
2018-09-12 15:10:00,74.29,74.35,74.28,74.32,647648.0,62.3495,62.3999,62.3412,62.3747,647648.0
2018-09-12 15:20:00,74.32,74.35,74.28,74.31,125053.0,62.3747,62.3999,62.3412,62.3663,125053.0
2018-09-12 15:30:00,74.32,74.45,74.31,74.45,134159.0,62.3747,62.4838,62.3663,62.4838,134159.0
2018-09-12 15:40:00,74.45,74.54,74.45,74.5,394121.0,62.4838,62.5594,62.4838,62.5258,394121.0
2018-09-12 15:50:00,74.5,74.61,74.44,74.48,430044.0,62.5258,62.6181,62.4754,62.509,430044.0
2018-09-13 09:30:00,74.0,74.47,74.0,74.16,69194.0,62.1062,62.5006,62.1062,62.2404,69194.0
2018-09-13 09:40:00,74.13,74.13,73.88,73.91,67146.0,62.2153,62.2153,62.0054,62.0306,67146.0
2018-09-13 09:50:00,73.92,74.17,73.91,74.16,33447.0,62.039,62.2488,62.0306,62.2404,33447.0
2018-09-13 10:00:00,74.16,74.16,73.83,73.98,115499.0,62.2404,62.2404,61.9635,62.0894,115499.0
2018-09-13 10:10:00,73.98,74.02,73.84,73.96,51341.0,62.0894,62.1229,61.9719,62.0726,51341.0
2018-09-13 10:20:00,73.96,74.09,73.93,74.0,102060.0,62.0726,62.1817,62.0474,62.1062,102060.0
2018-09-13 10:30:00,74.01,74.01,73.8,73.81,63469.0,62.1146,62.1146,61.9383,61.9467,63469.0
2018-09-13 10:40:00,73.82,73.9,73.68,73.79,54761.0,61.9551,62.0222,61.8376,61.9299,54761.0
2018-09-13 10:50:00,73.79,73.86,73.73,73.81,33210.0,61.9299,61.9887,61.8796,61.9467,33210.0
2018-09-13 11:00:00,73.79,73.8,73.66,73.7,36050.0,61.9299,61.9383,61.8208,61.8544,36050.0
2018-09-13 11:10:00,73.71,73.83,73.59,73.76,103795.0,61.8628,61.9635,61.7621,61.9047,103795.0
2018-09-13 11:20:00,73.77,73.88,73.74,73.79,156083.0,61.9131,62.0054,61.8879,61.9299,156083.0
2018-09-13 11:30:00,73.8,73.8,73.71,73.73,74200.0,61.9383,61.9383,61.8628,61.8796,74200.0
2018-09-13 11:40:00,73.73,73.96,73.72,73.96,82939.0,61.8796,62.0726,61.8712,62.0726,82939.0
2018-09-13 11:50:00,73.97,74.04,73.77,73.81,70270.0,62.081,62.1397,61.9131,61.9467,70270.0
2018-09-13 12:00:00,73.83,73.84,73.75,73.84,38567.0,61.9635,61.9719,61.8963,61.9719,38567.0
2018-09-13 12:10:00,73.84,74.05,73.77,73.93,360485.0,61.9719,62.1481,61.9131,62.0474,360485.0
2018-09-13 12:20:00,73.95,74.01,73.93,73.94,51702.0,62.0642,62.1146,62.0474,62.0558,51702.0
2018-09-13 12:30:00,73.95,73.96,73.92,73.93,45288.0,62.0642,62.0726,62.039,62.0474,45288.0
2018-09-13 12:40:00,73.93,73.96,73.89,73.94,32838.0,62.0474,62.0726,62.0138,62.0558,32838.0
2018-09-13 12:50:00,73.94,74.0,73.92,73.95,48845.0,62.0558,62.1062,62.039,62.0642,48845.0
2018-09-13 13:00:00,73.94,73.97,73.84,73.85,42062.0,62.0558,62.081,61.9719,61.9803,42062.0
2018-09-13 13:10:00,73.84,73.89,73.79,73.79,31914.0,61.9719,62.0138,61.9299,61.9299,31914.0
2018-09-13 13:20:00,73.79,73.86,73.78,73.8,34599.0,61.9299,61.9887,61.9215,61.9383,34599.0
2018-09-13 13:30:00,73.79,73.8,73.66,73.68,32784.0,61.9299,61.9383,61.8208,61.8376,32784.0
2018-09-13 13:40:00,73.68,73.8,73.62,73.77,39085.0,61.8376,61.9383,61.7872,61.9131,39085.0
2018-09-13 13:50:00,73.78,73.78,73.59,73.59,64412.0,61.9215,61.9215,61.7621,61.7621,64412.0
2018-09-13 14:00:00,73.6,73.63,73.48,73.63,74965.0,61.7705,61.7956,61.6697,61.7956,74965.0
2018-09-13 14:10:00,73.65,73.68,73.58,73.6,58777.0,61.8124,61.8376,61.7537,61.7705,58777.0
2018-09-13 14:20:00,73.6,73.65,73.51,73.62,79314.0,61.7705,61.8124,61.6949,61.7872,79314.0
2018-09-13 14:30:00,73.63,73.63,73.51,73.59,54177.0,61.7956,61.7956,61.6949,61.7621,54177.0
2018-09-13 14:40:00,73.6,73.66,73.59,73.65,39908.0,61.7705,61.8208,61.7621,61.8124,39908.0
2018-09-13 14:50:00,73.66,73.67,73.59,73.63,45432.0,61.8208,61.8292,61.7621,61.7956,45432.0
2018-09-13 15:00:00,73.64,73.66,73.62,73.65,38616.0,61.804,61.8208,61.7872,61.8124,38616.0
2018-09-13 15:10:00,73.65,73.67,73.62,73.63,44701.0,61.8124,61.8292,61.7872,61.7956,44701.0
2018-09-13 15:20:00,73.63,73.71,73.63,73.67,54669.0,61.7956,61.8628,61.7956,61.8292,54669.0
2018-09-13 15:30:00,73.67,73.68,73.54,73.55,107517.0,61.8292,61.8376,61.7201,61.7285,107517.0
2018-09-13 15:40:00,73.54,73.56,73.48,73.55,114347.0,61.7201,61.7369,61.6697,61.7285,114347.0
2018-09-13 15:50:00,73.55,73.61,73.45,73.61,298705.0,61.7285,61.7788,61.6446,61.7788,298705.0
2018-09-14 09:30:00,73.35,73.42,73.01,73.28,85074.0,61.5606,61.6194,61.2753,61.5019,85074.0
2018-09-14 09:40:00,73.31,73.59,73.22,73.56,79159.0,61.5271,61.7621,61.4515,61.7369,79159.0
2018-09-14 09:50:00,73.54,73.67,73.37,73.39,43449.0,61.7201,61.8292,61.5774,61.5942,43449.0
2018-09-14 10:00:00,73.38,73.38,73.2,73.24,55558.0,61.5858,61.5858,61.4347,61.4683,55558.0
2018-09-14 10:10:00,73.23,73.36,73.22,73.31,33127.0,61.4599,61.569,61.4515,61.5271,33127.0
2018-09-14 10:20:00,73.32,73.45,73.3,73.42,36975.0,61.5355,61.6446,61.5187,61.6194,36975.0
2018-09-14 10:30:00,73.43,73.58,73.39,73.58,48787.0,61.6278,61.7537,61.5942,61.7537,48787.0
2018-09-14 10:40:00,73.6,73.75,73.57,73.68,31129.0,61.7705,61.8963,61.7453,61.8376,31129.0
2018-09-14 10:50:00,73.67,73.75,73.63,73.68,30066.0,61.8292,61.8963,61.7956,61.8376,30066.0
2018-09-14 11:00:00,73.68,73.7,73.6,73.63,45067.0,61.8376,61.8544,61.7705,61.7956,45067.0
2018-09-14 11:10:00,73.63,73.63,73.36,73.46,57421.0,61.7956,61.7956,61.569,61.653,57421.0
2018-09-14 11:20:00,73.45,73.5,73.34,73.36,132485.0,61.6446,61.6865,61.5522,61.569,132485.0
2018-09-14 11:30:00,73.36,73.42,73.33,73.4,74934.0,61.569,61.6194,61.5438,61.6026,74934.0
2018-09-14 11:40:00,73.4,73.53,73.38,73.53,54354.0,61.6026,61.7117,61.5858,61.7117,54354.0
2018-09-14 11:50:00,73.53,73.54,73.44,73.48,105785.0,61.7117,61.7201,61.6362,61.6697,105785.0
2018-09-14 12:00:00,73.49,73.5,73.37,73.46,101759.0,61.6781,61.6865,61.5774,61.653,101759.0
2018-09-14 12:10:00,73.45,73.47,73.38,73.38,79320.0,61.6446,61.6613,61.5858,61.5858,79320.0
2018-09-14 12:20:00,73.4,73.45,73.38,73.41,43556.0,61.6026,61.6446,61.5858,61.611,43556.0
2018-09-14 12:30:00,73.41,73.42,73.37,73.38,30574.0,61.611,61.6194,61.5774,61.5858,30574.0
2018-09-14 12:40:00,73.38,73.38,73.32,73.36,33920.0,61.5858,61.5858,61.5355,61.569,33920.0
2018-09-14 12:50:00,73.35,73.35,73.29,73.34,31245.0,61.5606,61.5606,61.5103,61.5522,31245.0
2018-09-14 13:00:00,73.34,73.4,73.33,73.36,35915.0,61.5522,61.6026,61.5438,61.569,35915.0
2018-09-14 13:10:00,73.36,73.37,73.3,73.34,31878.0,61.569,61.5774,61.5187,61.5522,31878.0
2018-09-14 13:20:00,73.34,73.35,73.29,73.31,32845.0,61.5522,61.5606,61.5103,61.5271,32845.0
2018-09-14 13:30:00,73.31,73.37,73.3,73.34,40344.0,61.5271,61.5774,61.5187,61.5522,40344.0
2018-09-14 13:40:00,73.34,73.41,73.34,73.38,31309.0,61.5522,61.611,61.5522,61.5858,31309.0
2018-09-14 13:50:00,73.39,73.4,73.38,73.38,44486.0,61.5942,61.6026,61.5858,61.5858,44486.0
2018-09-14 14:00:00,73.39,73.4,73.35,73.37,42178.0,61.5942,61.6026,61.5606,61.5774,42178.0
2018-09-14 14:10:00,73.37,73.4,73.36,73.39,40874.0,61.5774,61.6026,61.569,61.5942,40874.0
2018-09-14 14:20:00,73.4,73.4,73.21,73.22,49743.0,61.6026,61.6026,61.4431,61.4515,49743.0
2018-09-14 14:30:00,73.22,73.36,73.21,73.32,40467.0,61.4515,61.569,61.4431,61.5355,40467.0
2018-09-14 14:40:00,73.32,73.38,73.31,73.34,38325.0,61.5355,61.5858,61.5271,61.5522,38325.0
2018-09-14 14:50:00,73.34,73.36,73.32,73.34,40324.0,61.5522,61.569,61.5355,61.5522,40324.0
2018-09-14 15:00:00,73.34,73.4,73.33,73.4,49638.0,61.5522,61.6026,61.5438,61.6026,49638.0
2018-09-14 15:10:00,73.4,73.4,73.36,73.37,67749.0,61.6026,61.6026,61.569,61.5774,67749.0
2018-09-14 15:20:00,73.37,73.53,73.36,73.5,201138.0,61.5774,61.7117,61.569,61.6865,201138.0
2018-09-14 15:30:00,73.51,73.61,73.5,73.6,83505.0,61.6949,61.7788,61.6865,61.7705,83505.0
2018-09-14 15:40:00,73.6,73.61,73.57,73.59,206605.0,61.7705,61.7788,61.7453,61.7621,206605.0
2018-09-14 15:50:00,73.6,73.6,73.51,73.54,217208.0,61.7705,61.7705,61.6949,61.7201,217208.0
2018-09-17 09:30:00,73.71,73.71,72.91,72.98,52926.0,61.8628,61.8628,61.1914,61.2501,52926.0
2018-09-17 09:40:00,73.02,73.27,73.02,73.09,11238.0,61.2837,61.4935,61.2837,61.3424,11238.0
2018-09-17 09:50:00,73.09,73.18,73.03,73.11,26730.0,61.3424,61.418,61.2921,61.3592,26730.0
2018-09-17 10:00:00,73.09,73.33,73.07,73.33,34066.0,61.3424,61.5438,61.3256,61.5438,34066.0
2018-09-17 10:10:00,73.33,73.42,73.32,73.33,30228.0,61.5438,61.6194,61.5355,61.5438,30228.0
2018-09-17 10:20:00,73.34,73.38,73.3,73.35,66499.0,61.5522,61.5858,61.5187,61.5606,66499.0
2018-09-17 10:30:00,73.35,73.35,73.13,73.13,93262.0,61.5606,61.5606,61.376,61.376,93262.0
2018-09-17 10:40:00,73.13,73.25,73.06,73.18,77096.0,61.376,61.4767,61.3172,61.418,77096.0
2018-09-17 10:50:00,73.17,73.25,73.1,73.25,28844.0,61.4096,61.4767,61.3508,61.4767,28844.0
2018-09-17 11:00:00,73.25,73.38,73.24,73.38,28195.0,61.4767,61.5858,61.4683,61.5858,28195.0
2018-09-17 11:10:00,73.38,73.44,73.36,73.39,32678.0,61.5858,61.6362,61.569,61.5942,32678.0
2018-09-17 11:20:00,73.37,73.38,73.27,73.3,47365.0,61.5774,61.5858,61.4935,61.5187,47365.0
2018-09-17 11:30:00,73.3,73.31,73.21,73.24,206521.0,61.5187,61.5271,61.4431,61.4683,206521.0
2018-09-17 11:40:00,73.24,73.35,73.22,73.34,32104.0,61.4683,61.5606,61.4515,61.5522,32104.0
2018-09-17 11:50:00,73.32,73.35,73.29,73.29,15856.0,61.5355,61.5606,61.5103,61.5103,15856.0
2018-09-17 12:00:00,73.29,73.38,73.28,73.36,29467.0,61.5103,61.5858,61.5019,61.569,29467.0
2018-09-17 12:10:00,73.36,73.37,73.28,73.34,51718.0,61.569,61.5774,61.5019,61.5522,51718.0
2018-09-17 12:20:00,73.34,73.38,73.33,73.36,21118.0,61.5522,61.5858,61.5438,61.569,21118.0
2018-09-17 12:30:00,73.36,73.41,73.34,73.37,71147.0,61.569,61.611,61.5522,61.5774,71147.0
2018-09-17 12:40:00,73.37,73.4,73.36,73.39,32502.0,61.5774,61.6026,61.569,61.5942,32502.0
2018-09-17 12:50:00,73.39,73.39,73.25,73.36,28081.0,61.5942,61.5942,61.4767,61.569,28081.0
2018-09-17 13:00:00,73.35,73.35,73.24,73.25,42439.0,61.5606,61.5606,61.4683,61.4767,42439.0
2018-09-17 13:10:00,73.24,73.24,73.14,73.15,34189.0,61.4683,61.4683,61.3844,61.3928,34189.0
2018-09-17 13:20:00,73.16,73.2,73.14,73.2,23076.0,61.4012,61.4347,61.3844,61.4347,23076.0
2018-09-17 13:30:00,73.2,73.25,73.19,73.24,33570.0,61.4347,61.4767,61.4263,61.4683,33570.0
2018-09-17 13:40:00,73.25,73.3,73.21,73.28,60388.0,61.4767,61.5187,61.4431,61.5019,60388.0
2018-09-17 13:50:00,73.28,73.3,73.25,73.28,17219.0,61.5019,61.5187,61.4767,61.5019,17219.0
2018-09-17 14:00:00,73.29,73.33,73.27,73.33,25036.0,61.5103,61.5438,61.4935,61.5438,25036.0
2018-09-17 14:10:00,73.32,73.39,73.31,73.31,52793.0,61.5355,61.5942,61.5271,61.5271,52793.0
2018-09-17 14:20:00,73.32,73.35,73.3,73.31,30460.0,61.5355,61.5606,61.5187,61.5271,30460.0
2018-09-17 14:30:00,73.31,73.45,73.3,73.43,25889.0,61.5271,61.6446,61.5187,61.6278,25889.0
2018-09-17 14:40:00,73.43,73.47,73.42,73.47,29707.0,61.6278,61.6613,61.6194,61.6613,29707.0
2018-09-17 14:50:00,73.46,73.52,73.44,73.45,41530.0,61.653,61.7033,61.6362,61.6446,41530.0
2018-09-17 15:00:00,73.45,73.46,73.38,73.4,45006.0,61.6446,61.653,61.5858,61.6026,45006.0
2018-09-17 15:10:00,73.4,73.51,73.4,73.45,38095.0,61.6026,61.6949,61.6026,61.6446,38095.0
2018-09-17 15:20:00,73.46,73.5,73.45,73.46,81020.0,61.653,61.6865,61.6446,61.653,81020.0
2018-09-17 15:30:00,73.46,73.5,73.45,73.46,37059.0,61.653,61.6865,61.6446,61.653,37059.0
2018-09-17 15:40:00,73.46,73.48,73.4,73.45,68830.0,61.653,61.6697,61.6026,61.6446,68830.0
2018-09-17 15:50:00,73.45,73.5,73.4,73.5,130047.0,61.6446,61.6865,61.6026,61.6865,130047.0
2018-09-18 09:30:00,73.59,73.73,73.43,73.5,46403.0,61.7621,61.8796,61.6278,61.6865,46403.0
2018-09-18 09:40:00,73.5,73.54,73.12,73.12,26599.0,61.6865,61.7201,61.3676,61.3676,26599.0
2018-09-18 09:50:00,73.13,73.17,73.0,73.03,96559.0,61.376,61.4096,61.2669,61.2921,96559.0
2018-09-18 10:00:00,73.04,73.39,73.0,73.39,54566.0,61.3005,61.5942,61.2669,61.5942,54566.0
2018-09-18 10:10:00,73.38,73.38,73.23,73.27,50774.0,61.5858,61.5858,61.4599,61.4935,50774.0
2018-09-18 10:20:00,73.27,73.31,73.22,73.24,74860.0,61.4935,61.5271,61.4515,61.4683,74860.0
2018-09-18 10:30:00,73.26,73.27,73.17,73.22,30860.0,61.4851,61.4935,61.4096,61.4515,30860.0
2018-09-18 10:40:00,73.21,73.45,73.19,73.4,59624.0,61.4431,61.6446,61.4263,61.6026,59624.0
2018-09-18 10:50:00,73.39,73.42,73.32,73.34,26387.0,61.5942,61.6194,61.5355,61.5522,26387.0
2018-09-18 11:00:00,73.33,73.41,73.25,73.41,24044.0,61.5438,61.611,61.4767,61.611,24044.0
2018-09-18 11:10:00,73.42,73.43,73.31,73.33,20495.0,61.6194,61.6278,61.5271,61.5438,20495.0
2018-09-18 11:20:00,73.33,73.35,73.29,73.31,16981.0,61.5438,61.5606,61.5103,61.5271,16981.0
2018-09-18 11:30:00,73.31,73.35,73.27,73.34,20629.0,61.5271,61.5606,61.4935,61.5522,20629.0
2018-09-18 11:40:00,73.32,73.33,73.29,73.32,30558.0,61.5355,61.5438,61.5103,61.5355,30558.0
2018-09-18 11:50:00,73.31,73.32,73.28,73.29,16434.0,61.5271,61.5355,61.5019,61.5103,16434.0
2018-09-18 12:00:00,73.28,73.35,73.28,73.34,32893.0,61.5019,61.5606,61.5019,61.5522,32893.0
2018-09-18 12:10:00,73.35,73.35,73.28,73.29,29444.0,61.5606,61.5606,61.5019,61.5103,29444.0
2018-09-18 12:20:00,73.29,73.29,73.22,73.24,20457.0,61.5103,61.5103,61.4515,61.4683,20457.0
2018-09-18 12:30:00,73.25,73.28,73.23,73.23,19861.0,61.4767,61.5019,61.4599,61.4599,19861.0
2018-09-18 12:40:00,73.24,73.24,73.21,73.22,13520.0,61.4683,61.4683,61.4431,61.4515,13520.0
2018-09-18 12:50:00,73.23,73.28,73.22,73.25,29671.0,61.4599,61.5019,61.4515,61.4767,29671.0
2018-09-18 13:00:00,73.26,73.3,73.24,73.25,35223.0,61.4851,61.5187,61.4683,61.4767,35223.0
2018-09-18 13:10:00,73.25,73.25,73.23,73.25,24475.0,61.4767,61.4767,61.4599,61.4767,24475.0
2018-09-18 13:20:00,73.25,73.42,73.24,73.3,57892.0,61.4767,61.6194,61.4683,61.5187,57892.0
2018-09-18 13:30:00,73.3,73.31,73.18,73.18,53756.0,61.5187,61.5271,61.418,61.418,53756.0
2018-09-18 13:40:00,73.18,73.23,73.17,73.23,11439.0,61.418,61.4599,61.4096,61.4599,11439.0
2018-09-18 13:50:00,73.23,73.27,73.1,73.2,54233.0,61.4599,61.4935,61.3508,61.4347,54233.0
2018-09-18 14:00:00,73.2,73.25,73.19,73.2,35782.0,61.4347,61.4767,61.4263,61.4347,35782.0
2018-09-18 14:10:00,73.2,73.21,73.12,73.18,34810.0,61.4347,61.4431,61.3676,61.418,34810.0
2018-09-18 14:20:00,73.19,73.19,73.13,73.16,46777.0,61.4263,61.4263,61.376,61.4012,46777.0
2018-09-18 14:30:00,73.16,73.18,73.15,73.17,64415.0,61.4012,61.418,61.3928,61.4096,64415.0
2018-09-18 14:40:00,73.18,73.2,73.13,73.14,74018.0,61.418,61.4347,61.376,61.3844,74018.0
2018-09-18 14:50:00,73.14,73.15,73.13,73.14,33195.0,61.3844,61.3928,61.376,61.3844,33195.0
2018-09-18 15:00:00,73.13,73.15,73.13,73.15,39827.0,61.376,61.3928,61.376,61.3928,39827.0
2018-09-18 15:10:00,73.15,73.15,73.14,73.15,26857.0,61.3928,61.3928,61.3844,61.3928,26857.0
2018-09-18 15:20:00,73.15,73.18,73.09,73.1,53937.0,61.3928,61.418,61.3424,61.3508,53937.0
2018-09-18 15:30:00,73.09,73.1,72.99,73.04,93591.0,61.3424,61.3508,61.2585,61.3005,93591.0
2018-09-18 15:40:00,73.05,73.06,73.0,73.02,133256.0,61.3089,61.3172,61.2669,61.2837,133256.0
2018-09-18 15:50:00,73.01,73.06,72.97,73.05,279462.0,61.2753,61.3172,61.2417,61.3089,279462.0
2018-09-19 09:30:00,73.03,73.06,72.79,72.79,39913.0,61.2921,61.3172,61.0906,61.0906,39913.0
2018-09-19 09:40:00,72.79,72.91,72.71,72.87,56393.0,61.0906,61.1914,61.0235,61.1578,56393.0
2018-09-19 09:50:00,72.88,73.08,72.87,73.08,38205.0,61.1662,61.334,61.1578,61.334,38205.0
2018-09-19 10:00:00,73.07,73.12,72.98,73.12,23782.0,61.3256,61.3676,61.2501,61.3676,23782.0
2018-09-19 10:10:00,73.1,73.18,73.1,73.11,35777.0,61.3508,61.418,61.3508,61.3592,35777.0
2018-09-19 10:20:00,73.11,73.3,73.1,73.24,28219.0,61.3592,61.5187,61.3508,61.4683,28219.0
2018-09-19 10:30:00,73.24,73.28,73.12,73.13,27220.0,61.4683,61.5019,61.3676,61.376,27220.0
2018-09-19 10:40:00,73.13,73.22,73.11,73.15,25389.0,61.376,61.4515,61.3592,61.3928,25389.0
2018-09-19 10:50:00,73.14,73.18,73.04,73.11,60385.0,61.3844,61.418,61.3005,61.3592,60385.0
2018-09-19 11:00:00,73.13,73.37,73.12,73.37,26473.0,61.376,61.5774,61.3676,61.5774,26473.0
2018-09-19 11:10:00,73.37,73.4,73.31,73.33,24480.0,61.5774,61.6026,61.5271,61.5438,24480.0
2018-09-19 11:20:00,73.34,73.34,73.29,73.29,17138.0,61.5522,61.5522,61.5103,61.5103,17138.0
2018-09-19 11:30:00,73.3,73.32,73.27,73.31,19857.0,61.5187,61.5355,61.4935,61.5271,19857.0
2018-09-19 11:40:00,73.3,73.32,73.29,73.32,19537.0,61.5187,61.5355,61.5103,61.5355,19537.0
2018-09-19 11:50:00,73.33,73.33,73.25,73.26,26302.0,61.5438,61.5438,61.4767,61.4851,26302.0
2018-09-19 12:00:00,73.26,73.29,73.24,73.24,17770.0,61.4851,61.5103,61.4683,61.4683,17770.0
2018-09-19 12:10:00,73.24,73.24,73.19,73.2,13456.0,61.4683,61.4683,61.4263,61.4347,13456.0
2018-09-19 12:20:00,73.19,73.22,73.19,73.2,11291.0,61.4263,61.4515,61.4263,61.4347,11291.0
2018-09-19 12:30:00,73.18,73.19,73.06,73.06,17442.0,61.418,61.4263,61.3172,61.3172,17442.0
2018-09-19 12:40:00,73.07,73.13,73.07,73.12,12817.0,61.3256,61.376,61.3256,61.3676,12817.0
2018-09-19 12:50:00,73.11,73.11,73.06,73.08,15463.0,61.3592,61.3592,61.3172,61.334,15463.0
2018-09-19 13:00:00,73.09,73.09,73.01,73.01,15245.0,61.3424,61.3424,61.2753,61.2753,15245.0
2018-09-19 13:10:00,73.01,73.05,73.0,73.05,20365.0,61.2753,61.3089,61.2669,61.3089,20365.0
2018-09-19 13:20:00,73.04,73.07,73.01,73.05,24931.0,61.3005,61.3256,61.2753,61.3089,24931.0
2018-09-19 13:30:00,73.05,73.08,73.01,73.06,22383.0,61.3089,61.334,61.2753,61.3172,22383.0
2018-09-19 13:40:00,73.06,73.08,73.04,73.06,32263.0,61.3172,61.334,61.3005,61.3172,32263.0
2018-09-19 13:50:00,73.06,73.13,73.05,73.12,20937.0,61.3172,61.376,61.3089,61.3676,20937.0
2018-09-19 14:00:00,73.12,73.17,73.1,73.16,23164.0,61.3676,61.4096,61.3508,61.4012,23164.0
2018-09-19 14:10:00,73.15,73.19,73.14,73.17,34859.0,61.3928,61.4263,61.3844,61.4096,34859.0
2018-09-19 14:20:00,73.18,73.19,73.1,73.1,27786.0,61.418,61.4263,61.3508,61.3508,27786.0
2018-09-19 14:30:00,73.1,73.12,73.09,73.09,26878.0,61.3508,61.3676,61.3424,61.3424,26878.0
2018-09-19 14:40:00,73.1,73.1,73.05,73.07,33054.0,61.3508,61.3508,61.3089,61.3256,33054.0
2018-09-19 14:50:00,73.07,73.08,73.02,73.06,26850.0,61.3256,61.334,61.2837,61.3172,26850.0
2018-09-19 15:00:00,73.05,73.07,73.02,73.02,31427.0,61.3089,61.3256,61.2837,61.2837,31427.0
2018-09-19 15:10:00,73.03,73.07,72.92,72.95,44835.0,61.2921,61.3256,61.1997,61.2249,44835.0
2018-09-19 15:20:00,72.95,73.0,72.92,72.93,38877.0,61.2249,61.2669,61.1997,61.2081,38877.0
2018-09-19 15:30:00,72.94,72.96,72.86,72.89,64156.0,61.2165,61.2333,61.1494,61.1746,64156.0
2018-09-19 15:40:00,72.89,72.91,72.85,72.88,85058.0,61.1746,61.1914,61.141,61.1662,85058.0
2018-09-19 15:50:00,72.88,72.95,72.87,72.92,150179.0,61.1662,61.2249,61.1578,61.1997,150179.0
2018-09-20 09:30:00,73.13,73.27,72.78,73.03,40061.0,61.376,61.4935,61.0822,61.2921,40061.0
2018-09-20 09:40:00,73.01,73.01,72.86,72.93,30435.0,61.2753,61.2753,61.1494,61.2081,30435.0
2018-09-20 09:50:00,72.94,72.95,72.8,72.84,26048.0,61.2165,61.2249,61.099,61.1326,26048.0
2018-09-20 10:00:00,72.85,72.92,72.82,72.87,32323.0,61.141,61.1997,61.1158,61.1578,32323.0
2018-09-20 10:10:00,72.86,72.98,72.86,72.94,19470.0,61.1494,61.2501,61.1494,61.2165,19470.0
2018-09-20 10:20:00,72.93,72.95,72.85,72.95,19316.0,61.2081,61.2249,61.141,61.2249,19316.0
2018-09-20 10:30:00,72.95,73.16,72.94,73.14,36923.0,61.2249,61.4012,61.2165,61.3844,36923.0
2018-09-20 10:40:00,73.14,73.23,73.1,73.14,64614.0,61.3844,61.4599,61.3508,61.3844,64614.0
2018-09-20 10:50:00,73.15,73.17,72.99,73.07,23548.0,61.3928,61.4096,61.2585,61.3256,23548.0
2018-09-20 11:00:00,73.07,73.1,72.96,73.01,20284.0,61.3256,61.3508,61.2333,61.2753,20284.0
2018-09-20 11:10:00,73.0,73.05,72.98,73.02,14990.0,61.2669,61.3089,61.2501,61.2837,14990.0
2018-09-20 11:20:00,73.05,73.1,73.02,73.1,29125.0,61.3089,61.3508,61.2837,61.3508,29125.0
2018-09-20 11:30:00,73.1,73.22,73.09,73.2,27328.0,61.3508,61.4515,61.3424,61.4347,27328.0
2018-09-20 11:40:00,73.2,73.22,73.16,73.17,15777.0,61.4347,61.4515,61.4012,61.4096,15777.0
2018-09-20 11:50:00,73.15,73.21,73.12,73.2,33103.0,61.3928,61.4431,61.3676,61.4347,33103.0
2018-09-20 12:00:00,73.22,73.31,73.22,73.3,23328.0,61.4515,61.5271,61.4515,61.5187,23328.0
2018-09-20 12:10:00,73.29,73.38,73.28,73.35,16735.0,61.5103,61.5858,61.5019,61.5606,16735.0
2018-09-20 12:20:00,73.35,73.38,73.32,73.37,17697.0,61.5606,61.5858,61.5355,61.5774,17697.0
2018-09-20 12:30:00,73.38,73.51,73.37,73.47,42598.0,61.5858,61.6949,61.5774,61.6613,42598.0
2018-09-20 12:40:00,73.47,73.48,73.39,73.4,16428.0,61.6613,61.6697,61.5942,61.6026,16428.0
2018-09-20 12:50:00,73.41,73.41,73.34,73.35,19444.0,61.611,61.611,61.5522,61.5606,19444.0
2018-09-20 13:00:00,73.35,73.44,73.35,73.42,17189.0,61.5606,61.6362,61.5606,61.6194,17189.0
2018-09-20 13:10:00,73.4,73.41,73.32,73.33,16161.0,61.6026,61.611,61.5355,61.5438,16161.0
2018-09-20 13:20:00,73.34,73.37,73.32,73.32,23245.0,61.5522,61.5774,61.5355,61.5355,23245.0
2018-09-20 13:30:00,73.34,73.37,73.25,73.26,22410.0,61.5522,61.5774,61.4767,61.4851,22410.0
2018-09-20 13:40:00,73.25,73.3,73.2,73.29,23644.0,61.4767,61.5187,61.4347,61.5103,23644.0
2018-09-20 13:50:00,73.29,73.29,73.24,73.25,12831.0,61.5103,61.5103,61.4683,61.4767,12831.0
2018-09-20 14:00:00,73.25,73.25,73.14,73.15,45899.0,61.4767,61.4767,61.3844,61.3928,45899.0
2018-09-20 14:10:00,73.15,73.22,73.14,73.2,30103.0,61.3928,61.4515,61.3844,61.4347,30103.0
2018-09-20 14:20:00,73.2,73.23,73.18,73.19,27511.0,61.4347,61.4599,61.418,61.4263,27511.0
2018-09-20 14:30:00,73.19,73.21,73.15,73.15,22358.0,61.4263,61.4431,61.3928,61.3928,22358.0
2018-09-20 14:40:00,73.15,73.16,73.1,73.14,23683.0,61.3928,61.4012,61.3508,61.3844,23683.0
2018-09-20 14:50:00,73.14,73.19,73.11,73.15,27186.0,61.3844,61.4263,61.3592,61.3928,27186.0
2018-09-20 15:00:00,73.16,73.2,73.15,73.17,25073.0,61.4012,61.4347,61.3928,61.4096,25073.0
2018-09-20 15:10:00,73.16,73.26,73.16,73.25,30338.0,61.4012,61.4851,61.4012,61.4767,30338.0
2018-09-20 15:20:00,73.23,73.26,73.21,73.24,36682.0,61.4599,61.4851,61.4431,61.4683,36682.0
2018-09-20 15:30:00,73.23,73.31,73.23,73.28,58455.0,61.4599,61.5271,61.4599,61.5019,58455.0
2018-09-20 15:40:00,73.28,73.33,73.27,73.3,48201.0,61.5019,61.5438,61.4935,61.5187,48201.0
2018-09-20 15:50:00,73.29,73.32,73.23,73.3,196140.0,61.5103,61.5355,61.4599,61.5187,196140.0
2018-09-21 09:30:00,73.25,73.37,72.73,72.8,694990.0,61.4767,61.5774,61.0403,61.099,694990.0
2018-09-21 09:40:00,72.78,72.85,72.63,72.69,41743.0,61.0822,61.141,60.9564,61.0067,41743.0
2018-09-21 09:50:00,72.69,72.9,72.6,72.87,41858.0,61.0067,61.183,60.9312,61.1578,41858.0
2018-09-21 10:00:00,72.85,72.87,72.75,72.86,21539.0,61.141,61.1578,61.0571,61.1494,21539.0
2018-09-21 10:10:00,72.87,72.99,72.87,72.95,29366.0,61.1578,61.2585,61.1578,61.2249,29366.0
2018-09-21 10:20:00,72.92,73.07,72.91,73.07,31395.0,61.1997,61.3256,61.1914,61.3256,31395.0
2018-09-21 10:30:00,73.08,73.08,72.98,72.98,41074.0,61.334,61.334,61.2501,61.2501,41074.0
2018-09-21 10:40:00,72.98,73.06,72.97,73.03,21604.0,61.2501,61.3172,61.2417,61.2921,21604.0
2018-09-21 10:50:00,73.02,73.23,73.01,73.23,27796.0,61.2837,61.4599,61.2753,61.4599,27796.0
2018-09-21 11:00:00,73.23,73.28,73.2,73.22,26679.0,61.4599,61.5019,61.4347,61.4515,26679.0
2018-09-21 11:10:00,73.22,73.24,73.19,73.2,75440.0,61.4515,61.4683,61.4263,61.4347,75440.0
2018-09-21 11:20:00,73.2,73.22,72.99,73.11,52722.0,61.4347,61.4515,61.2585,61.3592,52722.0
2018-09-21 11:30:00,73.09,73.18,73.09,73.17,20389.0,61.3424,61.418,61.3424,61.4096,20389.0
2018-09-21 11:40:00,73.17,73.17,73.08,73.08,43075.0,61.4096,61.4096,61.334,61.334,43075.0
2018-09-21 11:50:00,73.09,73.13,73.03,73.13,40425.0,61.3424,61.376,61.2921,61.376,40425.0
2018-09-21 12:00:00,73.14,73.14,73.0,73.07,47390.0,61.3844,61.3844,61.2669,61.3256,47390.0
2018-09-21 12:10:00,73.09,73.13,73.04,73.12,18467.0,61.3424,61.376,61.3005,61.3676,18467.0
2018-09-21 12:20:00,73.11,73.15,73.02,73.12,27668.0,61.3592,61.3928,61.2837,61.3676,27668.0
2018-09-21 12:30:00,73.12,73.15,73.08,73.15,20618.0,61.3676,61.3928,61.334,61.3928,20618.0
2018-09-21 12:40:00,73.14,73.15,73.1,73.13,12982.0,61.3844,61.3928,61.3508,61.376,12982.0
2018-09-21 12:50:00,73.13,73.17,73.05,73.16,59194.0,61.376,61.4096,61.3089,61.4012,59194.0
2018-09-21 13:00:00,73.15,73.17,73.09,73.1,34910.0,61.3928,61.4096,61.3424,61.3508,34910.0
2018-09-21 13:10:00,73.09,73.11,73.07,73.1,20345.0,61.3424,61.3592,61.3256,61.3508,20345.0
2018-09-21 13:20:00,73.1,73.11,73.03,73.08,38829.0,61.3508,61.3592,61.2921,61.334,38829.0
2018-09-21 13:30:00,73.09,73.09,73.01,73.02,19222.0,61.3424,61.3424,61.2753,61.2837,19222.0
2018-09-21 13:40:00,73.01,73.04,72.9,73.0,95663.0,61.2753,61.3005,61.183,61.2669,95663.0
2018-09-21 13:50:00,73.01,73.07,73.0,73.04,29807.0,61.2753,61.3256,61.2669,61.3005,29807.0
2018-09-21 14:00:00,73.05,73.07,73.0,73.07,28770.0,61.3089,61.3256,61.2669,61.3256,28770.0
2018-09-21 14:10:00,73.06,73.11,73.03,73.04,48169.0,61.3172,61.3592,61.2921,61.3005,48169.0
2018-09-21 14:20:00,73.04,73.13,73.04,73.09,65537.0,61.3005,61.376,61.3005,61.3424,65537.0
2018-09-21 14:30:00,73.1,73.14,73.08,73.1,28859.0,61.3508,61.3844,61.334,61.3508,28859.0
2018-09-21 14:40:00,73.11,73.11,73.08,73.11,34770.0,61.3592,61.3592,61.334,61.3592,34770.0
2018-09-21 14:50:00,73.1,73.1,73.04,73.04,28112.0,61.3508,61.3508,61.3005,61.3005,28112.0
2018-09-21 15:00:00,73.04,73.06,73.01,73.06,29555.0,61.3005,61.3172,61.2753,61.3172,29555.0
2018-09-21 15:10:00,73.06,73.08,73.01,73.01,29127.0,61.3172,61.334,61.2753,61.2753,29127.0
2018-09-21 15:20:00,73.01,73.06,72.97,72.97,55345.0,61.2753,61.3172,61.2417,61.2417,55345.0
2018-09-21 15:30:00,72.98,73.05,72.97,73.05,64613.0,61.2501,61.3089,61.2417,61.3089,64613.0
2018-09-21 15:40:00,73.05,73.07,73.01,73.02,70882.0,61.3089,61.3256,61.2753,61.2837,70882.0
2018-09-21 15:50:00,73.01,73.07,72.93,72.96,245882.0,61.2753,61.3256,61.2081,61.2333,245882.0
2018-09-24 09:30:00,72.96,73.23,72.84,73.12,51085.0,61.2333,61.4599,61.1326,61.3676,51085.0
2018-09-24 09:40:00,73.12,73.19,73.01,73.15,27408.0,61.3676,61.4263,61.2753,61.3928,27408.0
2018-09-24 09:50:00,73.17,73.18,73.06,73.11,22357.0,61.4096,61.418,61.3172,61.3592,22357.0
2018-09-24 10:00:00,73.1,73.14,73.04,73.13,33261.0,61.3508,61.3844,61.3005,61.376,33261.0
2018-09-24 10:10:00,73.12,73.3,73.11,73.25,47464.0,61.3676,61.5187,61.3592,61.4767,47464.0
2018-09-24 10:20:00,73.25,73.34,73.25,73.3,30468.0,61.4767,61.5522,61.4767,61.5187,30468.0
2018-09-24 10:30:00,73.28,73.32,73.22,73.24,35486.0,61.5019,61.5355,61.4515,61.4683,35486.0
2018-09-24 10:40:00,73.23,73.26,73.03,73.05,27300.0,61.4599,61.4851,61.2921,61.3089,27300.0
2018-09-24 10:50:00,73.06,73.07,73.0,73.04,23583.0,61.3172,61.3256,61.2669,61.3005,23583.0
2018-09-24 11:00:00,73.04,73.04,72.97,72.97,23927.0,61.3005,61.3005,61.2417,61.2417,23927.0
2018-09-24 11:10:00,72.98,72.99,72.82,72.86,22937.0,61.2501,61.2585,61.1158,61.1494,22937.0
2018-09-24 11:20:00,72.86,72.98,72.85,72.87,35164.0,61.1494,61.2501,61.141,61.1578,35164.0
2018-09-24 11:30:00,72.87,72.87,72.73,72.78,24308.0,61.1578,61.1578,61.0403,61.0822,24308.0
2018-09-24 11:40:00,72.77,72.78,72.72,72.77,29865.0,61.0739,61.0822,61.0319,61.0739,29865.0
2018-09-24 11:50:00,72.77,72.94,72.75,72.92,29001.0,61.0739,61.2165,61.0571,61.1997,29001.0
2018-09-24 12:00:00,72.93,72.95,72.89,72.9,18736.0,61.2081,61.2249,61.1746,61.183,18736.0
2018-09-24 12:10:00,72.9,72.91,72.78,72.82,24727.0,61.183,61.1914,61.0822,61.1158,24727.0
2018-09-24 12:20:00,72.81,72.87,72.81,72.85,17808.0,61.1074,61.1578,61.1074,61.141,17808.0
2018-09-24 12:30:00,72.86,72.89,72.84,72.84,22912.0,61.1494,61.1746,61.1326,61.1326,22912.0
2018-09-24 12:40:00,72.85,72.87,72.82,72.85,12981.0,61.141,61.1578,61.1158,61.141,12981.0
2018-09-24 12:50:00,72.85,72.86,72.8,72.81,13604.0,61.141,61.1494,61.099,61.1074,13604.0
2018-09-24 13:00:00,72.81,72.91,72.8,72.9,24431.0,61.1074,61.1914,61.099,61.183,24431.0
2018-09-24 13:10:00,72.91,73.07,72.9,73.04,32547.0,61.1914,61.3256,61.183,61.3005,32547.0
2018-09-24 13:20:00,73.04,73.23,73.02,73.19,27651.0,61.3005,61.4599,61.2837,61.4263,27651.0
2018-09-24 13:30:00,73.19,73.19,73.05,73.08,24017.0,61.4263,61.4263,61.3089,61.334,24017.0
2018-09-24 13:40:00,73.08,73.09,72.97,73.04,25383.0,61.334,61.3424,61.2417,61.3005,25383.0
2018-09-24 13:50:00,73.05,73.07,72.99,73.02,25917.0,61.3089,61.3256,61.2585,61.2837,25917.0
2018-09-24 14:00:00,73.01,73.09,72.99,73.07,25217.0,61.2753,61.3424,61.2585,61.3256,25217.0
2018-09-24 14:10:00,73.08,73.16,73.07,73.12,25037.0,61.334,61.4012,61.3256,61.3676,25037.0
2018-09-24 14:20:00,73.13,73.21,73.07,73.1,37544.0,61.376,61.4431,61.3256,61.3508,37544.0
2018-09-24 14:30:00,73.1,73.17,73.07,73.11,24759.0,61.3508,61.4096,61.3256,61.3592,24759.0
2018-09-24 14:40:00,73.1,73.1,73.05,73.08,17872.0,61.3508,61.3508,61.3089,61.334,17872.0
2018-09-24 14:50:00,73.08,73.14,73.05,73.06,22316.0,61.334,61.3844,61.3089,61.3172,22316.0
2018-09-24 15:00:00,73.06,73.08,73.01,73.06,25322.0,61.3172,61.334,61.2753,61.3172,25322.0
2018-09-24 15:10:00,73.06,73.06,72.99,73.0,23278.0,61.3172,61.3172,61.2585,61.2669,23278.0
2018-09-24 15:20:00,73.0,73.02,72.97,72.97,22393.0,61.2669,61.2837,61.2417,61.2417,22393.0
2018-09-24 15:30:00,72.98,73.01,72.92,73.0,41803.0,61.2501,61.2753,61.1997,61.2669,41803.0
2018-09-24 15:40:00,72.99,73.11,72.96,73.08,56784.0,61.2585,61.3592,61.2333,61.334,56784.0
2018-09-24 15:50:00,73.09,73.1,72.96,72.97,153091.0,61.3424,61.3508,61.2333,61.2417,153091.0
2018-09-25 09:30:00,72.98,73.55,72.98,73.4,39087.0,61.2501,61.7285,61.2501,61.6026,39087.0
2018-09-25 09:40:00,73.42,73.59,73.37,73.51,19938.0,61.6194,61.7621,61.5774,61.6949,19938.0
2018-09-25 09:50:00,73.5,73.5,73.3,73.4,23026.0,61.6865,61.6865,61.5187,61.6026,23026.0
2018-09-25 10:00:00,73.42,73.42,73.26,73.31,31144.0,61.6194,61.6194,61.4851,61.5271,31144.0
2018-09-25 10:10:00,73.31,73.32,73.24,73.25,68431.0,61.5271,61.5355,61.4683,61.4767,68431.0
2018-09-25 10:20:00,73.26,73.27,73.11,73.15,27544.0,61.4851,61.4935,61.3592,61.3928,27544.0
2018-09-25 10:30:00,73.13,73.18,73.08,73.1,27325.0,61.376,61.418,61.334,61.3508,27325.0
2018-09-25 10:40:00,73.09,73.25,73.08,73.25,51403.0,61.3424,61.4767,61.334,61.4767,51403.0
2018-09-25 10:50:00,73.25,73.31,73.24,73.26,23173.0,61.4767,61.5271,61.4683,61.4851,23173.0
2018-09-25 11:00:00,73.26,73.26,73.12,73.19,26744.0,61.4851,61.4851,61.3676,61.4263,26744.0
2018-09-25 11:10:00,73.19,73.32,73.17,73.31,27836.0,61.4263,61.5355,61.4096,61.5271,27836.0
2018-09-25 11:20:00,73.3,73.4,73.3,73.39,26104.0,61.5187,61.6026,61.5187,61.5942,26104.0
2018-09-25 11:30:00,73.4,73.4,73.29,73.29,22494.0,61.6026,61.6026,61.5103,61.5103,22494.0
2018-09-25 11:40:00,73.28,73.39,73.27,73.39,21941.0,61.5019,61.5942,61.4935,61.5942,21941.0
2018-09-25 11:50:00,73.39,73.43,73.38,73.4,23650.0,61.5942,61.6278,61.5858,61.6026,23650.0
2018-09-25 12:00:00,73.4,73.42,73.37,73.37,15889.0,61.6026,61.6194,61.5774,61.5774,15889.0
2018-09-25 12:10:00,73.39,73.39,73.35,73.37,15847.0,61.5942,61.5942,61.5606,61.5774,15847.0
2018-09-25 12:20:00,73.37,73.38,73.32,73.34,15043.0,61.5774,61.5858,61.5355,61.5522,15043.0
2018-09-25 12:30:00,73.34,73.38,73.33,73.35,15670.0,61.5522,61.5858,61.5438,61.5606,15670.0
2018-09-25 12:40:00,73.34,73.34,73.21,73.21,8520.0,61.5522,61.5522,61.4431,61.4431,8520.0
2018-09-25 12:50:00,73.22,73.22,73.1,73.1,16621.0,61.4515,61.4515,61.3508,61.3508,16621.0
2018-09-25 13:00:00,73.1,73.13,73.06,73.09,13807.0,61.3508,61.376,61.3172,61.3424,13807.0
2018-09-25 13:10:00,73.07,73.1,73.04,73.07,12830.0,61.3256,61.3508,61.3005,61.3256,12830.0
2018-09-25 13:20:00,73.07,73.07,73.02,73.02,14730.0,61.3256,61.3256,61.2837,61.2837,14730.0
2018-09-25 13:30:00,73.0,73.01,72.95,73.0,19006.0,61.2669,61.2753,61.2249,61.2669,19006.0
2018-09-25 13:40:00,73.01,73.01,72.94,72.99,15490.0,61.2753,61.2753,61.2165,61.2585,15490.0
2018-09-25 13:50:00,72.99,73.0,72.97,72.99,8212.0,61.2585,61.2669,61.2417,61.2585,8212.0
2018-09-25 14:00:00,72.99,73.07,72.98,73.03,13553.0,61.2585,61.3256,61.2501,61.2921,13553.0
2018-09-25 14:10:00,73.04,73.07,73.01,73.06,12436.0,61.3005,61.3256,61.2753,61.3172,12436.0
2018-09-25 14:20:00,73.06,73.14,73.05,73.12,18590.0,61.3172,61.3844,61.3089,61.3676,18590.0
2018-09-25 14:30:00,73.12,73.12,73.04,73.09,15738.0,61.3676,61.3676,61.3005,61.3424,15738.0
2018-09-25 14:40:00,73.09,73.16,73.09,73.16,25254.0,61.3424,61.4012,61.3424,61.4012,25254.0
2018-09-25 14:50:00,73.16,73.22,73.15,73.21,12311.0,61.4012,61.4515,61.3928,61.4431,12311.0
2018-09-25 15:00:00,73.22,73.22,73.13,73.17,16900.0,61.4515,61.4515,61.376,61.4096,16900.0
2018-09-25 15:10:00,73.17,73.18,73.11,73.11,20678.0,61.4096,61.418,61.3592,61.3592,20678.0
2018-09-25 15:20:00,73.11,73.24,73.11,73.2,27666.0,61.3592,61.4683,61.3592,61.4347,27666.0
2018-09-25 15:30:00,73.2,73.28,73.19,73.24,42284.0,61.4347,61.5019,61.4263,61.4683,42284.0
2018-09-25 15:40:00,73.23,73.25,73.12,73.17,55851.0,61.4599,61.4767,61.3676,61.4096,55851.0
2018-09-25 15:50:00,73.17,73.18,72.94,73.07,218296.0,61.4096,61.418,61.2165,61.3256,218296.0
2018-09-26 09:30:00,73.13,73.24,73.06,73.24,31715.0,61.376,61.4683,61.3172,61.4683,31715.0
2018-09-26 09:40:00,73.2,73.49,73.2,73.49,15293.0,61.4347,61.6781,61.4347,61.6781,15293.0
2018-09-26 09:50:00,73.47,73.51,73.25,73.25,19926.0,61.6613,61.6949,61.4767,61.4767,19926.0
2018-09-26 10:00:00,73.27,73.28,73.15,73.21,14534.0,61.4935,61.5019,61.3928,61.4431,14534.0
2018-09-26 10:10:00,73.2,73.31,73.05,73.26,81826.0,61.4347,61.5271,61.3089,61.4851,81826.0
2018-09-26 10:20:00,73.26,73.26,73.14,73.18,27620.0,61.4851,61.4851,61.3844,61.418,27620.0
2018-09-26 10:30:00,73.18,73.24,73.12,73.23,14350.0,61.418,61.4683,61.3676,61.4599,14350.0
2018-09-26 10:40:00,73.24,73.28,73.13,73.15,24353.0,61.4683,61.5019,61.376,61.3928,24353.0
2018-09-26 10:50:00,73.16,73.17,73.08,73.08,12645.0,61.4012,61.4096,61.334,61.334,12645.0
2018-09-26 11:00:00,73.08,73.31,73.03,73.3,71470.0,61.334,61.5271,61.2921,61.5187,71470.0
2018-09-26 11:10:00,73.3,73.31,73.21,73.27,50544.0,61.5187,61.5271,61.4431,61.4935,50544.0
2018-09-26 11:20:00,73.28,73.37,73.26,73.37,24349.0,61.5019,61.5774,61.4851,61.5774,24349.0
2018-09-26 11:30:00,73.37,73.38,73.29,73.31,43079.0,61.5774,61.5858,61.5103,61.5271,43079.0
2018-09-26 11:40:00,73.32,73.33,73.27,73.29,26354.0,61.5355,61.5438,61.4935,61.5103,26354.0
2018-09-26 11:50:00,73.29,73.3,73.19,73.19,23391.0,61.5103,61.5187,61.4263,61.4263,23391.0
2018-09-26 12:00:00,73.19,73.24,73.17,73.2,10719.0,61.4263,61.4683,61.4096,61.4347,10719.0
2018-09-26 12:10:00,73.21,73.27,73.2,73.24,17538.0,61.4431,61.4935,61.4347,61.4683,17538.0
2018-09-26 12:20:00,73.25,73.33,73.22,73.33,36788.0,61.4767,61.5438,61.4515,61.5438,36788.0
2018-09-26 12:30:00,73.33,73.36,73.32,73.32,13873.0,61.5438,61.569,61.5355,61.5355,13873.0
2018-09-26 12:40:00,73.33,73.33,73.29,73.31,15019.0,61.5438,61.5438,61.5103,61.5271,15019.0
2018-09-26 12:50:00,73.32,73.37,73.32,73.33,23715.0,61.5355,61.5774,61.5355,61.5438,23715.0
2018-09-26 13:00:00,73.32,73.32,73.23,73.24,13457.0,61.5355,61.5355,61.4599,61.4683,13457.0
2018-09-26 13:10:00,73.25,73.27,73.24,73.25,11722.0,61.4767,61.4935,61.4683,61.4767,11722.0
2018-09-26 13:20:00,73.26,73.29,73.25,73.28,9854.0,61.4851,61.5103,61.4767,61.5019,9854.0
2018-09-26 13:30:00,73.28,73.29,73.25,73.28,12666.0,61.5019,61.5103,61.4767,61.5019,12666.0
2018-09-26 13:40:00,73.28,73.29,73.24,73.24,9618.0,61.5019,61.5103,61.4683,61.4683,9618.0
2018-09-26 13:50:00,73.24,73.25,73.22,73.23,8674.0,61.4683,61.4767,61.4515,61.4599,8674.0
2018-09-26 14:00:00,73.23,73.34,73.22,73.25,24250.0,61.4599,61.5522,61.4515,61.4767,24250.0
2018-09-26 14:10:00,73.26,73.33,73.24,73.28,31604.0,61.4851,61.5438,61.4683,61.5019,31604.0
2018-09-26 14:20:00,73.28,73.3,73.25,73.3,15174.0,61.5019,61.5187,61.4767,61.5187,15174.0
2018-09-26 14:30:00,73.3,73.36,73.29,73.31,27283.0,61.5187,61.569,61.5103,61.5271,27283.0
2018-09-26 14:40:00,73.3,73.31,73.11,73.12,39257.0,61.5187,61.5271,61.3592,61.3676,39257.0
2018-09-26 14:50:00,73.11,73.2,73.1,73.2,19233.0,61.3592,61.4347,61.3508,61.4347,19233.0
2018-09-26 15:00:00,73.2,73.2,73.08,73.19,25526.0,61.4347,61.4347,61.334,61.4263,25526.0
2018-09-26 15:10:00,73.19,73.21,73.15,73.2,19392.0,61.4263,61.4431,61.3928,61.4347,19392.0
2018-09-26 15:20:00,73.19,73.24,73.18,73.21,24502.0,61.4263,61.4683,61.418,61.4431,24502.0
2018-09-26 15:30:00,73.2,73.2,73.08,73.1,36085.0,61.4347,61.4347,61.334,61.3508,36085.0
2018-09-26 15:40:00,73.09,73.14,72.94,73.0,88034.0,61.3424,61.3844,61.2165,61.2669,88034.0
2018-09-26 15:50:00,72.99,73.03,72.9,72.95,205743.0,61.2585,61.2921,61.183,61.2249,205743.0
2018-09-27 09:30:00,72.8,73.07,72.41,73.07,48901.0,61.099,61.3256,60.7717,61.3256,48901.0
2018-09-27 09:40:00,73.04,73.21,72.97,73.05,27075.0,61.3005,61.4431,61.2417,61.3089,27075.0
2018-09-27 09:50:00,73.06,73.08,72.93,72.94,24108.0,61.3172,61.334,61.2081,61.2165,24108.0
2018-09-27 10:00:00,72.92,72.98,72.85,72.89,26773.0,61.1997,61.2501,61.141,61.1746,26773.0
2018-09-27 10:10:00,72.89,73.08,72.85,73.03,29184.0,61.1746,61.334,61.141,61.2921,29184.0
2018-09-27 10:20:00,73.03,73.06,72.92,72.98,16788.0,61.2921,61.3172,61.1997,61.2501,16788.0
2018-09-27 10:30:00,72.99,73.04,72.96,73.04,17532.0,61.2585,61.3005,61.2333,61.3005,17532.0
2018-09-27 10:40:00,73.04,73.1,72.99,73.03,21810.0,61.3005,61.3508,61.2585,61.2921,21810.0
2018-09-27 10:50:00,73.03,73.03,72.95,72.95,17494.0,61.2921,61.2921,61.2249,61.2249,17494.0
2018-09-27 11:00:00,72.96,73.0,72.94,72.96,19830.0,61.2333,61.2669,61.2165,61.2333,19830.0
2018-09-27 11:10:00,72.97,73.04,72.95,73.04,17196.0,61.2417,61.3005,61.2249,61.3005,17196.0
2018-09-27 11:20:00,73.04,73.12,73.04,73.12,17817.0,61.3005,61.3676,61.3005,61.3676,17817.0
2018-09-27 11:30:00,73.13,73.18,73.11,73.12,20510.0,61.376,61.418,61.3592,61.3676,20510.0
2018-09-27 11:40:00,73.12,73.15,73.09,73.12,16883.0,61.3676,61.3928,61.3424,61.3676,16883.0
2018-09-27 11:50:00,73.12,73.17,73.12,73.15,10275.0,61.3676,61.4096,61.3676,61.3928,10275.0
2018-09-27 12:00:00,73.15,73.19,73.11,73.17,10508.0,61.3928,61.4263,61.3592,61.4096,10508.0
2018-09-27 12:10:00,73.18,73.27,73.17,73.27,15423.0,61.418,61.4935,61.4096,61.4935,15423.0
2018-09-27 12:20:00,73.28,73.31,73.24,73.27,10918.0,61.5019,61.5271,61.4683,61.4935,10918.0
2018-09-27 12:30:00,73.27,73.27,73.23,73.23,11813.0,61.4935,61.4935,61.4599,61.4599,11813.0
2018-09-27 12:40:00,73.23,73.24,73.17,73.23,24404.0,61.4599,61.4683,61.4096,61.4599,24404.0
2018-09-27 12:50:00,73.24,73.3,73.24,73.27,11746.0,61.4683,61.5187,61.4683,61.4935,11746.0
2018-09-27 13:00:00,73.27,73.28,73.22,73.24,17132.0,61.4935,61.5019,61.4515,61.4683,17132.0
2018-09-27 13:10:00,73.23,73.23,73.15,73.17,13846.0,61.4599,61.4599,61.3928,61.4096,13846.0
2018-09-27 13:20:00,73.17,73.18,73.09,73.09,10506.0,61.4096,61.418,61.3424,61.3424,10506.0
2018-09-27 13:30:00,73.1,73.16,73.09,73.14,13612.0,61.3508,61.4012,61.3424,61.3844,13612.0
2018-09-27 13:40:00,73.14,73.15,73.09,73.1,10703.0,61.3844,61.3928,61.3424,61.3508,10703.0
2018-09-27 13:50:00,73.09,73.1,73.04,73.04,13849.0,61.3424,61.3508,61.3005,61.3005,13849.0
2018-09-27 14:00:00,73.05,73.05,72.96,73.0,19145.0,61.3089,61.3089,61.2333,61.2669,19145.0
2018-09-27 14:10:00,72.99,73.02,72.96,73.02,18124.0,61.2585,61.2837,61.2333,61.2837,18124.0
2018-09-27 14:20:00,73.01,73.07,73.0,73.0,28801.0,61.2753,61.3256,61.2669,61.2669,28801.0
2018-09-27 14:30:00,73.01,73.02,72.96,73.01,13575.0,61.2753,61.2837,61.2333,61.2753,13575.0
2018-09-27 14:40:00,73.01,73.02,72.95,72.95,9814.0,61.2753,61.2837,61.2249,61.2249,9814.0
2018-09-27 14:50:00,72.96,72.97,72.85,72.87,18618.0,61.2333,61.2417,61.141,61.1578,18618.0
2018-09-27 15:00:00,72.88,72.92,72.81,72.81,16595.0,61.1662,61.1997,61.1074,61.1074,16595.0
2018-09-27 15:10:00,72.82,72.89,72.79,72.88,19964.0,61.1158,61.1746,61.0906,61.1662,19964.0
2018-09-27 15:20:00,72.88,72.9,72.79,72.79,29976.0,61.1662,61.183,61.0906,61.0906,29976.0
2018-09-27 15:30:00,72.8,72.81,72.74,72.78,41442.0,61.099,61.1074,61.0487,61.0822,41442.0
2018-09-27 15:40:00,72.77,72.92,72.77,72.9,63418.0,61.0739,61.1997,61.0739,61.183,63418.0
2018-09-27 15:50:00,72.89,72.96,72.83,72.84,174123.0,61.1746,61.2333,61.1242,61.1326,174123.0
2018-09-28 09:30:00,72.91,73.39,72.76,73.36,66390.0,61.1914,61.5942,61.0655,61.569,66390.0
2018-09-28 09:40:00,73.4,73.68,73.36,73.45,60241.0,61.6026,61.8376,61.569,61.6446,60241.0
2018-09-28 09:50:00,73.45,73.46,73.25,73.29,44360.0,61.6446,61.653,61.4767,61.5103,44360.0
2018-09-28 10:00:00,73.3,73.31,73.14,73.2,39835.0,61.5187,61.5271,61.3844,61.4347,39835.0
2018-09-28 10:10:00,73.19,73.31,73.15,73.27,31275.0,61.4263,61.5271,61.3928,61.4935,31275.0
2018-09-28 10:20:00,73.27,73.31,73.2,73.29,22306.0,61.4935,61.5271,61.4347,61.5103,22306.0
2018-09-28 10:30:00,73.32,73.44,73.32,73.39,25908.0,61.5355,61.6362,61.5355,61.5942,25908.0
2018-09-28 10:40:00,73.39,73.49,73.35,73.43,27973.0,61.5942,61.6781,61.5606,61.6278,27973.0
2018-09-28 10:50:00,73.43,73.44,73.38,73.4,16853.0,61.6278,61.6362,61.5858,61.6026,16853.0
2018-09-28 11:00:00,73.41,73.47,73.4,73.42,19310.0,61.611,61.6613,61.6026,61.6194,19310.0
2018-09-28 11:10:00,73.43,73.44,73.37,73.4,20829.0,61.6278,61.6362,61.5774,61.6026,20829.0
2018-09-28 11:20:00,73.4,73.52,73.39,73.48,75911.0,61.6026,61.7033,61.5942,61.6697,75911.0
2018-09-28 11:30:00,73.49,73.5,73.31,73.31,21066.0,61.6781,61.6865,61.5271,61.5271,21066.0
2018-09-28 11:40:00,73.31,73.34,73.3,73.33,14915.0,61.5271,61.5522,61.5187,61.5438,14915.0
2018-09-28 11:50:00,73.33,73.37,73.32,73.35,19400.0,61.5438,61.5774,61.5355,61.5606,19400.0
2018-09-28 12:00:00,73.35,73.44,73.35,73.44,33968.0,61.5606,61.6362,61.5606,61.6362,33968.0
2018-09-28 12:10:00,73.43,73.45,73.38,73.4,28217.0,61.6278,61.6446,61.5858,61.6026,28217.0
2018-09-28 12:20:00,73.4,73.44,73.38,73.4,24840.0,61.6026,61.6362,61.5858,61.6026,24840.0
2018-09-28 12:30:00,73.41,73.43,73.34,73.35,16724.0,61.611,61.6278,61.5522,61.5606,16724.0
2018-09-28 12:40:00,73.36,73.4,73.29,73.3,18430.0,61.569,61.6026,61.5103,61.5187,18430.0
2018-09-28 12:50:00,73.3,73.34,73.26,73.33,16397.0,61.5187,61.5522,61.4851,61.5438,16397.0
2018-09-28 13:00:00,73.33,73.33,73.16,73.18,17047.0,61.5438,61.5438,61.4012,61.418,17047.0
2018-09-28 13:10:00,73.17,73.23,73.16,73.21,16473.0,61.4096,61.4599,61.4012,61.4431,16473.0
2018-09-28 13:20:00,73.2,73.24,73.19,73.23,16327.0,61.4347,61.4683,61.4263,61.4599,16327.0
2018-09-28 13:30:00,73.23,73.24,73.19,73.21,15811.0,61.4599,61.4683,61.4263,61.4431,15811.0
2018-09-28 13:40:00,73.2,73.25,73.2,73.22,12126.0,61.4347,61.4767,61.4347,61.4515,12126.0
2018-09-28 13:50:00,73.21,73.24,73.12,73.12,20160.0,61.4431,61.4683,61.3676,61.3676,20160.0
2018-09-28 14:00:00,73.11,73.14,73.06,73.1,19005.0,61.3592,61.3844,61.3172,61.3508,19005.0
2018-09-28 14:10:00,73.09,73.14,73.08,73.12,34923.0,61.3424,61.3844,61.334,61.3676,34923.0
2018-09-28 14:20:00,73.12,73.18,73.11,73.15,31061.0,61.3676,61.418,61.3592,61.3928,31061.0
2018-09-28 14:30:00,73.16,73.18,73.15,73.17,21587.0,61.4012,61.418,61.3928,61.4096,21587.0
2018-09-28 14:40:00,73.18,73.21,73.16,73.16,20851.0,61.418,61.4431,61.4012,61.4012,20851.0
2018-09-28 14:50:00,73.17,73.2,73.12,73.12,32547.0,61.4096,61.4347,61.3676,61.3676,32547.0
2018-09-28 15:00:00,73.11,73.16,73.09,73.16,19158.0,61.3592,61.4012,61.3424,61.4012,19158.0
2018-09-28 15:10:00,73.16,73.19,73.13,73.15,32771.0,61.4012,61.4263,61.376,61.3928,32771.0
2018-09-28 15:20:00,73.15,73.25,73.14,73.2,40611.0,61.3928,61.4767,61.3844,61.4347,40611.0
2018-09-28 15:30:00,73.2,73.22,73.14,73.17,58388.0,61.4347,61.4515,61.3844,61.4096,58388.0
2018-09-28 15:40:00,73.17,73.2,73.12,73.18,106640.0,61.4096,61.4347,61.3676,61.418,106640.0
2018-09-28 15:50:00,73.18,73.25,73.15,73.25,234681.0,61.418,61.4767,61.3928,61.4767,234681.0
2018-10-01 09:30:00,73.5,73.91,73.47,73.68,44284.0,61.6865,62.0306,61.6613,61.8376,44284.0
2018-10-01 09:40:00,73.68,73.74,73.42,73.44,28993.0,61.8376,61.8879,61.6194,61.6362,28993.0
2018-10-01 09:50:00,73.44,73.45,73.21,73.22,14256.0,61.6362,61.6446,61.4431,61.4515,14256.0
2018-10-01 10:00:00,73.23,73.23,73.11,73.17,15462.0,61.4599,61.4599,61.3592,61.4096,15462.0
2018-10-01 10:10:00,73.17,73.19,73.12,73.14,28603.0,61.4096,61.4263,61.3676,61.3844,28603.0
2018-10-01 10:20:00,73.15,73.23,73.14,73.23,17819.0,61.3928,61.4599,61.3844,61.4599,17819.0
2018-10-01 10:30:00,73.22,73.25,73.17,73.24,23775.0,61.4515,61.4767,61.4096,61.4683,23775.0
2018-10-01 10:40:00,73.24,73.37,73.24,73.36,24275.0,61.4683,61.5774,61.4683,61.569,24275.0
2018-10-01 10:50:00,73.35,73.37,73.23,73.27,29649.0,61.5606,61.5774,61.4599,61.4935,29649.0
2018-10-01 11:00:00,73.27,73.27,73.18,73.25,51854.0,61.4935,61.4935,61.418,61.4767,51854.0
2018-10-01 11:10:00,73.25,73.28,73.15,73.2,41480.0,61.4767,61.5019,61.3928,61.4347,41480.0
2018-10-01 11:20:00,73.2,73.25,73.15,73.15,26666.0,61.4347,61.4767,61.3928,61.3928,26666.0
2018-10-01 11:30:00,73.14,73.16,73.05,73.1,79961.0,61.3844,61.4012,61.3089,61.3508,79961.0
2018-10-01 11:40:00,73.11,73.22,73.11,73.18,105610.0,61.3592,61.4515,61.3592,61.418,105610.0
2018-10-01 11:50:00,73.19,73.27,73.18,73.26,18310.0,61.4263,61.4935,61.418,61.4851,18310.0
2018-10-01 12:00:00,73.26,73.28,73.23,73.26,18143.0,61.4851,61.5019,61.4599,61.4851,18143.0
2018-10-01 12:10:00,73.26,73.27,73.18,73.18,12119.0,61.4851,61.4935,61.418,61.418,12119.0
2018-10-01 12:20:00,73.18,73.18,73.05,73.08,17483.0,61.418,61.418,61.3089,61.334,17483.0
2018-10-01 12:30:00,73.07,73.1,73.03,73.1,19457.0,61.3256,61.3508,61.2921,61.3508,19457.0
2018-10-01 12:40:00,73.09,73.14,73.09,73.12,22510.0,61.3424,61.3844,61.3424,61.3676,22510.0
2018-10-01 12:50:00,73.12,73.15,73.08,73.12,19400.0,61.3676,61.3928,61.334,61.3676,19400.0
2018-10-01 13:00:00,73.12,73.13,73.08,73.1,13742.0,61.3676,61.376,61.334,61.3508,13742.0
2018-10-01 13:10:00,73.1,73.17,73.08,73.12,23470.0,61.3508,61.4096,61.334,61.3676,23470.0
2018-10-01 13:20:00,73.12,73.17,73.12,73.14,13049.0,61.3676,61.4096,61.3676,61.3844,13049.0
2018-10-01 13:30:00,73.14,73.16,73.13,73.15,9924.0,61.3844,61.4012,61.376,61.3928,9924.0
2018-10-01 13:40:00,73.15,73.16,73.13,73.16,24573.0,61.3928,61.4012,61.376,61.4012,24573.0
2018-10-01 13:50:00,73.16,73.17,73.14,73.17,14011.0,61.4012,61.4096,61.3844,61.4096,14011.0
2018-10-01 14:00:00,73.16,73.17,73.12,73.14,16417.0,61.4012,61.4096,61.3676,61.3844,16417.0
2018-10-01 14:10:00,73.14,73.17,73.13,73.17,15597.0,61.3844,61.4096,61.376,61.4096,15597.0
2018-10-01 14:20:00,73.18,73.22,73.15,73.2,14352.0,61.418,61.4515,61.3928,61.4347,14352.0
2018-10-01 14:30:00,73.21,73.21,73.17,73.18,24246.0,61.4431,61.4431,61.4096,61.418,24246.0
2018-10-01 14:40:00,73.18,73.2,73.13,73.19,21542.0,61.418,61.4347,61.376,61.4263,21542.0
2018-10-01 14:50:00,73.19,73.28,73.18,73.28,23779.0,61.4263,61.5019,61.418,61.5019,23779.0
2018-10-01 15:00:00,73.28,73.29,73.22,73.22,21515.0,61.5019,61.5103,61.4515,61.4515,21515.0
2018-10-01 15:10:00,73.22,73.25,73.21,73.25,23500.0,61.4515,61.4767,61.4431,61.4767,23500.0
2018-10-01 15:20:00,73.25,73.25,73.16,73.2,33281.0,61.4767,61.4767,61.4012,61.4347,33281.0
2018-10-01 15:30:00,73.2,73.21,73.16,73.17,50690.0,61.4347,61.4431,61.4012,61.4096,50690.0
2018-10-01 15:40:00,73.17,73.18,73.03,73.04,74333.0,61.4096,61.418,61.2921,61.3005,74333.0
2018-10-01 15:50:00,73.04,73.07,72.94,73.04,214340.0,61.3005,61.3256,61.2165,61.3005,214340.0
2018-10-02 09:30:00,73.1,73.5,73.1,73.32,36026.0,61.3508,61.6865,61.3508,61.5355,36026.0
2018-10-02 09:40:00,73.3,73.57,73.26,73.45,27687.0,61.5187,61.7453,61.4851,61.6446,27687.0
2018-10-02 09:50:00,73.42,73.46,73.34,73.43,18122.0,61.6194,61.653,61.5522,61.6278,18122.0
2018-10-02 10:00:00,73.43,73.43,73.24,73.24,20450.0,61.6278,61.6278,61.4683,61.4683,20450.0
2018-10-02 10:10:00,73.24,73.33,73.19,73.21,20925.0,61.4683,61.5438,61.4263,61.4431,20925.0
2018-10-02 10:20:00,73.2,73.33,73.12,73.31,31283.0,61.4347,61.5438,61.3676,61.5271,31283.0
2018-10-02 10:30:00,73.31,73.32,73.16,73.16,45347.0,61.5271,61.5355,61.4012,61.4012,45347.0
2018-10-02 10:40:00,73.19,73.32,73.19,73.31,54527.0,61.4263,61.5355,61.4263,61.5271,54527.0
2018-10-02 10:50:00,73.31,73.31,73.07,73.14,30318.0,61.5271,61.5271,61.3256,61.3844,30318.0
2018-10-02 11:00:00,73.15,73.19,73.08,73.16,24626.0,61.3928,61.4263,61.334,61.4012,24626.0
2018-10-02 11:10:00,73.17,73.26,73.14,73.22,21253.0,61.4096,61.4851,61.3844,61.4515,21253.0
2018-10-02 11:20:00,73.23,73.25,73.16,73.16,14789.0,61.4599,61.4767,61.4012,61.4012,14789.0
2018-10-02 11:30:00,73.17,73.33,73.17,73.29,19128.0,61.4096,61.5438,61.4096,61.5103,19128.0
2018-10-02 11:40:00,73.3,73.41,73.29,73.41,16509.0,61.5187,61.611,61.5103,61.611,16509.0
2018-10-02 11:50:00,73.41,73.51,73.36,73.5,19129.0,61.611,61.6949,61.569,61.6865,19129.0
2018-10-02 12:00:00,73.49,73.59,73.47,73.59,16603.0,61.6781,61.7621,61.6613,61.7621,16603.0
2018-10-02 12:10:00,73.59,73.64,73.54,73.56,18831.0,61.7621,61.804,61.7201,61.7369,18831.0
2018-10-02 12:20:00,73.57,73.61,73.51,73.53,13023.0,61.7453,61.7788,61.6949,61.7117,13023.0
2018-10-02 12:30:00,73.53,73.62,73.51,73.59,14131.0,61.7117,61.7872,61.6949,61.7621,14131.0
2018-10-02 12:40:00,73.61,73.63,73.58,73.6,16750.0,61.7788,61.7956,61.7537,61.7705,16750.0
2018-10-02 12:50:00,73.61,73.61,73.49,73.54,17269.0,61.7788,61.7788,61.6781,61.7201,17269.0
2018-10-02 13:00:00,73.56,73.62,73.55,73.57,18372.0,61.7369,61.7872,61.7285,61.7453,18372.0
2018-10-02 13:10:00,73.58,73.66,73.52,73.66,15606.0,61.7537,61.8208,61.7033,61.8208,15606.0
2018-10-02 13:20:00,73.66,73.68,73.63,73.66,9325.0,61.8208,61.8376,61.7956,61.8208,9325.0
2018-10-02 13:30:00,73.66,73.67,73.6,73.61,18223.0,61.8208,61.8292,61.7705,61.7788,18223.0
2018-10-02 13:40:00,73.61,73.62,73.56,73.58,11807.0,61.7788,61.7872,61.7369,61.7537,11807.0
2018-10-02 13:50:00,73.57,73.58,73.52,73.55,18131.0,61.7453,61.7537,61.7033,61.7285,18131.0
2018-10-02 14:00:00,73.56,73.62,73.55,73.6,17468.0,61.7369,61.7872,61.7285,61.7705,17468.0
2018-10-02 14:10:00,73.6,73.6,73.52,73.55,16127.0,61.7705,61.7705,61.7033,61.7285,16127.0
2018-10-02 14:20:00,73.55,73.63,73.54,73.61,20126.0,61.7285,61.7956,61.7201,61.7788,20126.0
2018-10-02 14:30:00,73.6,73.6,73.49,73.5,27211.0,61.7705,61.7705,61.6781,61.6865,27211.0
2018-10-02 14:40:00,73.5,73.53,73.44,73.49,20295.0,61.6865,61.7117,61.6362,61.6781,20295.0
2018-10-02 14:50:00,73.5,73.5,73.4,73.41,19052.0,61.6865,61.6865,61.6026,61.611,19052.0
2018-10-02 15:00:00,73.42,73.42,73.26,73.28,19961.0,61.6194,61.6194,61.4851,61.5019,19961.0
2018-10-02 15:10:00,73.29,73.31,73.17,73.17,35872.0,61.5103,61.5271,61.4096,61.4096,35872.0
2018-10-02 15:20:00,73.17,73.22,73.13,73.17,33262.0,61.4096,61.4515,61.376,61.4096,33262.0
2018-10-02 15:30:00,73.17,73.25,73.17,73.22,36472.0,61.4096,61.4767,61.4096,61.4515,36472.0
2018-10-02 15:40:00,73.22,73.31,73.22,73.3,55239.0,61.4515,61.5271,61.4515,61.5187,55239.0
2018-10-02 15:50:00,73.29,73.32,73.23,73.28,137502.0,61.5103,61.5355,61.4599,61.5019,137502.0
2018-10-03 09:30:00,73.46,73.57,73.39,73.56,43715.0,61.653,61.7453,61.5942,61.7369,43715.0
2018-10-03 09:40:00,73.57,73.65,73.41,73.64,52302.0,61.7453,61.8124,61.611,61.804,52302.0
2018-10-03 09:50:00,73.64,73.71,73.5,73.67,32830.0,61.804,61.8628,61.6865,61.8292,32830.0
2018-10-03 10:00:00,73.69,73.73,73.6,73.65,21369.0,61.846,61.8796,61.7705,61.8124,21369.0
2018-10-03 10:10:00,73.65,73.71,73.61,73.63,10935.0,61.8124,61.8628,61.7788,61.7956,10935.0
2018-10-03 10:20:00,73.63,73.65,73.55,73.61,16982.0,61.7956,61.8124,61.7285,61.7788,16982.0
2018-10-03 10:30:00,73.61,73.68,73.58,73.65,13896.0,61.7788,61.8376,61.7537,61.8124,13896.0
2018-10-03 10:40:00,73.63,73.67,73.59,73.67,14948.0,61.7956,61.8292,61.7621,61.8292,14948.0
2018-10-03 10:50:00,73.68,73.68,73.63,73.67,13769.0,61.8376,61.8376,61.7956,61.8292,13769.0
2018-10-03 11:00:00,73.67,73.67,73.57,73.59,13349.0,61.8292,61.8292,61.7453,61.7621,13349.0
2018-10-03 11:10:00,73.6,73.6,73.5,73.53,19569.0,61.7705,61.7705,61.6865,61.7117,19569.0
2018-10-03 11:20:00,73.53,73.65,73.52,73.63,17132.0,61.7117,61.8124,61.7033,61.7956,17132.0
2018-10-03 11:30:00,73.62,73.65,73.47,73.48,27514.0,61.7872,61.8124,61.6613,61.6697,27514.0
2018-10-03 11:40:00,73.47,73.51,73.44,73.48,19217.0,61.6613,61.6949,61.6362,61.6697,19217.0
2018-10-03 11:50:00,73.48,73.49,73.42,73.45,16216.0,61.6697,61.6781,61.6194,61.6446,16216.0
2018-10-03 12:00:00,73.46,73.46,73.27,73.29,15854.0,61.653,61.653,61.4935,61.5103,15854.0
2018-10-03 12:10:00,73.3,73.36,73.27,73.33,18573.0,61.5187,61.569,61.4935,61.5438,18573.0
2018-10-03 12:20:00,73.33,73.41,73.32,73.38,15635.0,61.5438,61.611,61.5355,61.5858,15635.0
2018-10-03 12:30:00,73.38,73.4,73.33,73.33,16058.0,61.5858,61.6026,61.5438,61.5438,16058.0
2018-10-03 12:40:00,73.33,73.33,73.26,73.28,12818.0,61.5438,61.5438,61.4851,61.5019,12818.0
2018-10-03 12:50:00,73.28,73.31,73.27,73.27,12666.0,61.5019,61.5271,61.4935,61.4935,12666.0
2018-10-03 13:00:00,73.27,73.27,73.08,73.15,13344.0,61.4935,61.4935,61.334,61.3928,13344.0
2018-10-03 13:10:00,73.16,73.21,73.16,73.17,11158.0,61.4012,61.4431,61.4012,61.4096,11158.0
2018-10-03 13:20:00,73.17,73.19,73.14,73.15,11159.0,61.4096,61.4263,61.3844,61.3928,11159.0
2018-10-03 13:30:00,73.15,73.15,73.07,73.08,18006.0,61.3928,61.3928,61.3256,61.334,18006.0
2018-10-03 13:40:00,73.08,73.08,73.03,73.06,20832.0,61.334,61.334,61.2921,61.3172,20832.0
2018-10-03 13:50:00,73.06,73.1,73.04,73.06,14980.0,61.3172,61.3508,61.3005,61.3172,14980.0
2018-10-03 14:00:00,73.05,73.09,73.05,73.08,15166.0,61.3089,61.3424,61.3089,61.334,15166.0
2018-10-03 14:10:00,73.07,73.08,73.0,73.02,22848.0,61.3256,61.334,61.2669,61.2837,22848.0
2018-10-03 14:20:00,73.02,73.05,72.95,72.96,16321.0,61.2837,61.3089,61.2249,61.2333,16321.0
2018-10-03 14:30:00,72.96,72.96,72.83,72.89,18307.0,61.2333,61.2333,61.1242,61.1746,18307.0
2018-10-03 14:40:00,72.89,72.9,72.77,72.77,26900.0,61.1746,61.183,61.0739,61.0739,26900.0
2018-10-03 14:50:00,72.76,72.76,72.67,72.69,26103.0,61.0655,61.0655,60.9899,61.0067,26103.0
2018-10-03 15:00:00,72.69,72.73,72.69,72.72,20646.0,61.0067,61.0403,61.0067,61.0319,20646.0
2018-10-03 15:10:00,72.72,72.72,72.61,72.63,65163.0,61.0319,61.0319,60.9396,60.9564,65163.0
2018-10-03 15:20:00,72.63,72.66,72.57,72.6,20871.0,60.9564,60.9815,60.906,60.9312,20871.0
2018-10-03 15:30:00,72.61,72.63,72.49,72.49,44178.0,60.9396,60.9564,60.8389,60.8389,44178.0
2018-10-03 15:40:00,72.49,72.59,72.49,72.55,47605.0,60.8389,60.9228,60.8389,60.8892,47605.0
2018-10-03 15:50:00,72.56,72.59,72.52,72.57,145429.0,60.8976,60.9228,60.864,60.906,145429.0
2018-10-04 09:30:00,72.19,72.41,71.92,72.12,51802.0,60.8894,61.075,60.6617,60.8304,51802.0
2018-10-04 09:40:00,72.13,72.17,71.93,72.07,47836.0,60.8388,60.8726,60.6701,60.7882,47836.0
2018-10-04 09:50:00,72.02,72.07,71.89,71.94,27126.0,60.746,60.7882,60.6364,60.6786,27126.0
2018-10-04 10:00:00,71.94,72.14,71.93,72.13,24649.0,60.6786,60.8473,60.6701,60.8388,24649.0
2018-10-04 10:10:00,72.14,72.19,72.07,72.11,15882.0,60.8473,60.8894,60.7882,60.8219,15882.0
2018-10-04 10:20:00,72.13,72.13,71.9,71.9,53939.0,60.8388,60.8388,60.6448,60.6448,53939.0
2018-10-04 10:30:00,71.9,71.97,71.89,71.97,39163.0,60.6448,60.7039,60.6364,60.7039,39163.0
2018-10-04 10:40:00,71.97,71.99,71.78,71.82,21114.0,60.7039,60.7207,60.5436,60.5773,21114.0
2018-10-04 10:50:00,71.82,71.87,71.77,71.87,15115.0,60.5773,60.6195,60.5352,60.6195,15115.0
2018-10-04 11:00:00,71.87,71.98,71.85,71.97,18139.0,60.6195,60.7123,60.6026,60.7039,18139.0
2018-10-04 11:10:00,71.96,72.0,71.9,71.93,19376.0,60.6954,60.7292,60.6448,60.6701,19376.0
2018-10-04 11:20:00,71.94,72.1,71.9,72.06,20678.0,60.6786,60.8135,60.6448,60.7798,20678.0
2018-10-04 11:30:00,72.07,72.1,72.02,72.03,10465.0,60.7882,60.8135,60.746,60.7545,10465.0
2018-10-04 11:40:00,72.05,72.14,72.04,72.1,13823.0,60.7713,60.8473,60.7629,60.8135,13823.0
2018-10-04 11:50:00,72.1,72.16,72.06,72.12,29074.0,60.8135,60.8641,60.7798,60.8304,29074.0
2018-10-04 12:00:00,72.13,72.18,72.09,72.1,32853.0,60.8388,60.881,60.8051,60.8135,32853.0
2018-10-04 12:10:00,72.1,72.1,71.93,71.94,27082.0,60.8135,60.8135,60.6701,60.6786,27082.0
2018-10-04 12:20:00,71.94,71.94,71.81,71.87,16920.0,60.6786,60.6786,60.5689,60.6195,16920.0
2018-10-04 12:30:00,71.87,72.04,71.86,72.03,17768.0,60.6195,60.7629,60.6111,60.7545,17768.0
2018-10-04 12:40:00,72.03,72.04,71.98,72.03,13145.0,60.7545,60.7629,60.7123,60.7545,13145.0
2018-10-04 12:50:00,72.03,72.04,72.0,72.01,6353.0,60.7545,60.7629,60.7292,60.7376,6353.0
2018-10-04 13:00:00,72.0,72.02,71.9,71.9,15573.0,60.7292,60.746,60.6448,60.6448,15573.0
2018-10-04 13:10:00,71.9,71.9,71.82,71.86,14681.0,60.6448,60.6448,60.5773,60.6111,14681.0
2018-10-04 13:20:00,71.87,71.97,71.84,71.95,11354.0,60.6195,60.7039,60.5942,60.687,11354.0
2018-10-04 13:30:00,71.94,71.96,71.88,71.96,10500.0,60.6786,60.6954,60.628,60.6954,10500.0
2018-10-04 13:40:00,71.97,72.03,71.95,71.97,14411.0,60.7039,60.7545,60.687,60.7039,14411.0
2018-10-04 13:50:00,71.96,71.97,71.9,71.96,14896.0,60.6954,60.7039,60.6448,60.6954,14896.0
2018-10-04 14:00:00,71.97,72.02,71.94,71.97,11175.0,60.7039,60.746,60.6786,60.7039,11175.0
2018-10-04 14:10:00,71.97,71.98,71.88,71.89,13926.0,60.7039,60.7123,60.628,60.6364,13926.0
2018-10-04 14:20:00,71.9,71.9,71.84,71.87,18897.0,60.6448,60.6448,60.5942,60.6195,18897.0
2018-10-04 14:30:00,71.87,72.01,71.85,72.0,21926.0,60.6195,60.7376,60.6026,60.7292,21926.0
2018-10-04 14:40:00,72.0,72.01,71.93,71.97,20581.0,60.7292,60.7376,60.6701,60.7039,20581.0
2018-10-04 14:50:00,71.98,72.06,71.98,72.05,18324.0,60.7123,60.7798,60.7123,60.7713,18324.0
2018-10-04 15:00:00,72.05,72.1,72.02,72.09,23464.0,60.7713,60.8135,60.746,60.8051,23464.0
2018-10-04 15:10:00,72.09,72.12,72.0,72.02,37570.0,60.8051,60.8304,60.7292,60.746,37570.0
2018-10-04 15:20:00,72.02,72.05,71.96,71.96,30686.0,60.746,60.7713,60.6954,60.6954,30686.0
2018-10-04 15:30:00,71.96,71.97,71.91,71.93,40162.0,60.6954,60.7039,60.6533,60.6701,40162.0
2018-10-04 15:40:00,71.93,72.19,71.93,72.17,51359.0,60.6701,60.8894,60.6701,60.8726,51359.0
2018-10-04 15:50:00,72.17,72.19,72.09,72.13,111374.0,60.8726,60.8894,60.8051,60.8388,111374.0
2018-10-05 09:30:00,71.97,72.25,71.82,72.24,39152.0,60.7039,60.94,60.5773,60.9316,39152.0
2018-10-05 09:40:00,72.24,72.46,72.14,72.33,15191.0,60.9316,61.1172,60.8473,61.0075,15191.0
2018-10-05 09:50:00,72.32,72.34,72.14,72.33,32555.0,60.9991,61.0159,60.8473,61.0075,32555.0
2018-10-05 10:00:00,72.35,72.41,72.23,72.3,27264.0,61.0244,61.075,60.9232,60.9822,27264.0
2018-10-05 10:10:00,72.3,72.38,72.27,72.37,24194.0,60.9822,61.0497,60.9569,61.0412,24194.0
2018-10-05 10:20:00,72.37,72.41,72.33,72.36,23185.0,61.0412,61.075,61.0075,61.0328,23185.0
2018-10-05 10:30:00,72.33,72.33,72.16,72.16,18683.0,61.0075,61.0075,60.8641,60.8641,18683.0
2018-10-05 10:40:00,72.16,72.23,72.16,72.17,30114.0,60.8641,60.9232,60.8641,60.8726,30114.0
2018-10-05 10:50:00,72.17,72.27,72.16,72.2,19835.0,60.8726,60.9569,60.8641,60.8979,19835.0
2018-10-05 11:00:00,72.2,72.2,72.09,72.13,24210.0,60.8979,60.8979,60.8051,60.8388,24210.0
2018-10-05 11:10:00,72.15,72.21,72.12,72.21,22387.0,60.8557,60.9063,60.8304,60.9063,22387.0
2018-10-05 11:20:00,72.19,72.24,72.14,72.19,24551.0,60.8894,60.9316,60.8473,60.8894,24551.0
2018-10-05 11:30:00,72.19,72.27,72.15,72.19,25119.0,60.8894,60.9569,60.8557,60.8894,25119.0
2018-10-05 11:40:00,72.17,72.17,72.05,72.09,18631.0,60.8726,60.8726,60.7713,60.8051,18631.0
2018-10-05 11:50:00,72.09,72.09,71.95,71.95,19933.0,60.8051,60.8051,60.687,60.687,19933.0
2018-10-05 12:00:00,71.95,72.12,71.93,72.09,21656.0,60.687,60.8304,60.6701,60.8051,21656.0
2018-10-05 12:10:00,72.09,72.09,71.95,72.0,29092.0,60.8051,60.8051,60.687,60.7292,29092.0
2018-10-05 12:20:00,72.0,72.05,71.98,72.0,22403.0,60.7292,60.7713,60.7123,60.7292,22403.0
2018-10-05 12:30:00,72.0,72.02,71.9,72.01,19051.0,60.7292,60.746,60.6448,60.7376,19051.0
2018-10-05 12:40:00,72.01,72.08,71.95,72.07,17811.0,60.7376,60.7966,60.687,60.7882,17811.0
2018-10-05 12:50:00,72.08,72.1,72.0,72.01,17322.0,60.7966,60.8135,60.7292,60.7376,17322.0
2018-10-05 13:00:00,72.02,72.02,71.89,71.9,16491.0,60.746,60.746,60.6364,60.6448,16491.0
2018-10-05 13:10:00,71.9,71.98,71.89,71.94,31755.0,60.6448,60.7123,60.6364,60.6786,31755.0
2018-10-05 13:20:00,71.92,71.94,71.86,71.87,13862.0,60.6617,60.6786,60.6111,60.6195,13862.0
2018-10-05 13:30:00,71.87,71.9,71.77,71.82,15066.0,60.6195,60.6448,60.5352,60.5773,15066.0
2018-10-05 13:40:00,71.82,71.91,71.82,71.91,21029.0,60.5773,60.6533,60.5773,60.6533,21029.0
2018-10-05 13:50:00,71.91,71.98,71.89,71.96,15958.0,60.6533,60.7123,60.6364,60.6954,15958.0
2018-10-05 14:00:00,71.97,72.05,71.96,71.99,21758.0,60.7039,60.7713,60.6954,60.7207,21758.0
2018-10-05 14:10:00,71.99,72.0,71.92,72.0,15580.0,60.7207,60.7292,60.6617,60.7292,15580.0
2018-10-05 14:20:00,72.0,72.02,71.96,72.02,22704.0,60.7292,60.746,60.6954,60.746,22704.0
2018-10-05 14:30:00,72.02,72.06,72.0,72.01,17063.0,60.746,60.7798,60.7292,60.7376,17063.0
2018-10-05 14:40:00,72.01,72.06,71.95,71.96,23501.0,60.7376,60.7798,60.687,60.6954,23501.0
2018-10-05 14:50:00,71.97,71.99,71.92,71.98,19497.0,60.7039,60.7207,60.6617,60.7123,19497.0
2018-10-05 15:00:00,71.99,72.0,71.91,71.92,25898.0,60.7207,60.7292,60.6533,60.6617,25898.0
2018-10-05 15:10:00,71.92,71.92,71.83,71.88,31266.0,60.6617,60.6617,60.5858,60.628,31266.0
2018-10-05 15:20:00,71.88,71.92,71.86,71.89,24625.0,60.628,60.6617,60.6111,60.6364,24625.0
2018-10-05 15:30:00,71.89,71.91,71.85,71.91,42058.0,60.6364,60.6533,60.6026,60.6533,42058.0
2018-10-05 15:40:00,71.91,72.05,71.9,72.04,64415.0,60.6533,60.7713,60.6448,60.7629,64415.0
2018-10-05 15:50:00,72.04,72.07,71.98,72.01,142416.0,60.7629,60.7882,60.7123,60.7376,142416.0
2018-10-08 09:30:00,72.07,72.59,72.02,72.58,32765.0,60.7882,61.2268,60.746,61.2184,32765.0
2018-10-08 09:40:00,72.59,72.62,72.46,72.47,15609.0,61.2268,61.2521,61.1172,61.1256,15609.0
2018-10-08 09:50:00,72.47,72.63,72.4,72.59,21598.0,61.1256,61.2605,61.0666,61.2268,21598.0
2018-10-08 10:00:00,72.62,72.62,72.53,72.58,27792.0,61.2521,61.2521,61.1762,61.2184,27792.0
2018-10-08 10:10:00,72.6,72.73,72.59,72.63,23410.0,61.2352,61.3449,61.2268,61.2605,23410.0
2018-10-08 10:20:00,72.64,72.64,72.58,72.62,9661.0,61.269,61.269,61.2184,61.2521,9661.0
2018-10-08 10:30:00,72.62,72.7,72.62,72.68,17403.0,61.2521,61.3196,61.2521,61.3027,17403.0
2018-10-08 10:40:00,72.67,72.73,72.64,72.64,15071.0,61.2943,61.3449,61.269,61.269,15071.0
2018-10-08 10:50:00,72.65,72.67,72.51,72.53,17031.0,61.2774,61.2943,61.1593,61.1762,17031.0
2018-10-08 11:00:00,72.53,72.53,72.39,72.39,11840.0,61.1762,61.1762,61.0581,61.0581,11840.0
2018-10-08 11:10:00,72.39,72.52,72.39,72.5,20136.0,61.0581,61.1678,61.0581,61.1509,20136.0
2018-10-08 11:20:00,72.51,72.56,72.49,72.53,20281.0,61.1593,61.2015,61.1425,61.1762,20281.0
2018-10-08 11:30:00,72.52,72.6,72.5,72.59,21623.0,61.1678,61.2352,61.1509,61.2268,21623.0
2018-10-08 11:40:00,72.59,72.64,72.55,72.62,21584.0,61.2268,61.269,61.1931,61.2521,21584.0
2018-10-08 11:50:00,72.62,72.68,72.58,72.66,26612.0,61.2521,61.3027,61.2184,61.2859,26612.0
2018-10-08 12:00:00,72.65,72.71,72.64,72.64,19596.0,61.2774,61.328,61.269,61.269,19596.0
2018-10-08 12:10:00,72.64,72.64,72.55,72.56,21560.0,61.269,61.269,61.1931,61.2015,21560.0
2018-10-08 12:20:00,72.57,72.66,72.56,72.63,15225.0,61.2099,61.2859,61.2015,61.2605,15225.0
2018-10-08 12:30:00,72.64,72.64,72.56,72.56,14299.0,61.269,61.269,61.2015,61.2015,14299.0
2018-10-08 12:40:00,72.56,72.62,72.54,72.62,12695.0,61.2015,61.2521,61.1846,61.2521,12695.0
2018-10-08 12:50:00,72.62,72.63,72.56,72.59,16357.0,61.2521,61.2605,61.2015,61.2268,16357.0
2018-10-08 13:00:00,72.59,72.72,72.57,72.7,15886.0,61.2268,61.3365,61.2099,61.3196,15886.0
2018-10-08 13:10:00,72.7,72.7,72.55,72.56,13839.0,61.3196,61.3196,61.1931,61.2015,13839.0
2018-10-08 13:20:00,72.56,72.59,72.45,72.48,13436.0,61.2015,61.2268,61.1087,61.134,13436.0
2018-10-08 13:30:00,72.47,72.55,72.47,72.52,13293.0,61.1256,61.1931,61.1256,61.1678,13293.0
2018-10-08 13:40:00,72.53,72.55,72.48,72.52,14304.0,61.1762,61.1931,61.134,61.1678,14304.0
2018-10-08 13:50:00,72.53,72.57,72.52,72.53,6542.0,61.1762,61.2099,61.1678,61.1762,6542.0
2018-10-08 14:00:00,72.53,72.63,72.51,72.6,17519.0,61.1762,61.2605,61.1593,61.2352,17519.0
2018-10-08 14:10:00,72.59,72.62,72.54,72.6,19513.0,61.2268,61.2521,61.1846,61.2352,19513.0
2018-10-08 14:20:00,72.6,72.66,72.58,72.66,13404.0,61.2352,61.2859,61.2184,61.2859,13404.0
2018-10-08 14:30:00,72.68,72.76,72.68,72.76,18430.0,61.3027,61.3702,61.3027,61.3702,18430.0
2018-10-08 14:40:00,72.76,72.79,72.73,72.74,17190.0,61.3702,61.3955,61.3449,61.3533,17190.0
2018-10-08 14:50:00,72.74,72.76,72.69,72.73,21333.0,61.3533,61.3702,61.3112,61.3449,21333.0
2018-10-08 15:00:00,72.72,72.75,72.68,72.73,23517.0,61.3365,61.3618,61.3027,61.3449,23517.0
2018-10-08 15:10:00,72.73,72.76,72.71,72.73,20533.0,61.3449,61.3702,61.328,61.3449,20533.0
2018-10-08 15:20:00,72.72,72.76,72.69,72.69,20015.0,61.3365,61.3702,61.3112,61.3112,20015.0
2018-10-08 15:30:00,72.7,72.74,72.66,72.71,31878.0,61.3196,61.3533,61.2859,61.328,31878.0
2018-10-08 15:40:00,72.71,72.78,72.7,72.73,46479.0,61.328,61.3871,61.3196,61.3449,46479.0
2018-10-08 15:50:00,72.74,72.74,72.66,72.68,111205.0,61.3533,61.3533,61.2859,61.3027,111205.0
2018-10-09 09:30:00,72.3,72.45,71.85,72.26,85332.0,60.9822,61.1087,60.6026,60.9485,85332.0
2018-10-09 09:40:00,72.26,72.4,72.23,72.36,39338.0,60.9485,61.0666,60.9232,61.0328,39338.0
2018-10-09 09:50:00,72.4,72.55,72.32,72.32,25505.0,61.0666,61.1931,60.9991,60.9991,25505.0
2018-10-09 10:00:00,72.34,72.47,72.31,72.47,13714.0,61.0159,61.1256,60.9906,61.1256,13714.0
2018-10-09 10:10:00,72.47,72.47,72.4,72.42,36596.0,61.1256,61.1256,61.0666,61.0834,36596.0
2018-10-09 10:20:00,72.42,72.47,72.33,72.36,33187.0,61.0834,61.1256,61.0075,61.0328,33187.0
2018-10-09 10:30:00,72.35,72.42,72.29,72.4,27826.0,61.0244,61.0834,60.9738,61.0666,27826.0
2018-10-09 10:40:00,72.39,72.41,72.33,72.4,33012.0,61.0581,61.075,61.0075,61.0666,33012.0
2018-10-09 10:50:00,72.39,72.43,72.26,72.26,43312.0,61.0581,61.0919,60.9485,60.9485,43312.0
2018-10-09 11:00:00,72.26,72.35,72.26,72.28,25765.0,60.9485,61.0244,60.9485,60.9653,25765.0
2018-10-09 11:10:00,72.29,72.31,72.22,72.22,25720.0,60.9738,60.9906,60.9147,60.9147,25720.0
2018-10-09 11:20:00,72.24,72.33,72.23,72.31,21074.0,60.9316,61.0075,60.9232,60.9906,21074.0
2018-10-09 11:30:00,72.31,72.32,72.14,72.15,45447.0,60.9906,60.9991,60.8473,60.8557,45447.0
2018-10-09 11:40:00,72.16,72.17,72.03,72.04,35116.0,60.8641,60.8726,60.7545,60.7629,35116.0
2018-10-09 11:50:00,72.04,72.13,72.04,72.07,28329.0,60.7629,60.8388,60.7629,60.7882,28329.0
2018-10-09 12:00:00,72.09,72.17,72.03,72.06,43842.0,60.8051,60.8726,60.7545,60.7798,43842.0
2018-10-09 12:10:00,72.06,72.08,71.89,71.9,31426.0,60.7798,60.7966,60.6364,60.6448,31426.0
2018-10-09 12:20:00,71.89,71.9,71.82,71.86,17702.0,60.6364,60.6448,60.5773,60.6111,17702.0
2018-10-09 12:30:00,71.84,71.95,71.84,71.92,58815.0,60.5942,60.687,60.5942,60.6617,58815.0
2018-10-09 12:40:00,71.92,71.94,71.82,71.93,24154.0,60.6617,60.6786,60.5773,60.6701,24154.0
2018-10-09 12:50:00,71.93,71.94,71.8,71.8,15279.0,60.6701,60.6786,60.5605,60.5605,15279.0
2018-10-09 13:00:00,71.79,71.79,71.74,71.77,18237.0,60.552,60.552,60.5099,60.5352,18237.0
2018-10-09 13:10:00,71.77,71.86,71.77,71.82,24386.0,60.5352,60.6111,60.5352,60.5773,24386.0
2018-10-09 13:20:00,71.82,71.87,71.81,71.87,21516.0,60.5773,60.6195,60.5689,60.6195,21516.0
2018-10-09 13:30:00,71.88,71.94,71.85,71.9,19816.0,60.628,60.6786,60.6026,60.6448,19816.0
2018-10-09 13:40:00,71.89,71.9,71.82,71.88,20673.0,60.6364,60.6448,60.5773,60.628,20673.0
2018-10-09 13:50:00,71.87,71.97,71.83,71.93,32102.0,60.6195,60.7039,60.5858,60.6701,32102.0
2018-10-09 14:00:00,71.92,71.95,71.88,71.94,21799.0,60.6617,60.687,60.628,60.6786,21799.0
2018-10-09 14:10:00,71.95,71.99,71.9,71.95,29472.0,60.687,60.7207,60.6448,60.687,29472.0
2018-10-09 14:20:00,71.95,71.97,71.91,71.92,28951.0,60.687,60.7039,60.6533,60.6617,28951.0
2018-10-09 14:30:00,71.93,72.01,71.89,72.0,57197.0,60.6701,60.7376,60.6364,60.7292,57197.0
2018-10-09 14:40:00,72.01,72.03,71.98,72.03,26892.0,60.7376,60.7545,60.7123,60.7545,26892.0
2018-10-09 14:50:00,72.03,72.09,72.03,72.05,19127.0,60.7545,60.8051,60.7545,60.7713,19127.0
2018-10-09 15:00:00,72.05,72.05,71.96,71.96,23854.0,60.7713,60.7713,60.6954,60.6954,23854.0
2018-10-09 15:10:00,71.96,71.96,71.91,71.94,23649.0,60.6954,60.6954,60.6533,60.6786,23649.0
2018-10-09 15:20:00,71.94,71.95,71.88,71.95,37023.0,60.6786,60.687,60.628,60.687,37023.0
2018-10-09 15:30:00,71.95,71.95,71.86,71.92,34855.0,60.687,60.687,60.6111,60.6617,34855.0
2018-10-09 15:40:00,71.91,71.91,71.78,71.85,86931.0,60.6533,60.6533,60.5436,60.6026,86931.0
2018-10-09 15:50:00,71.85,71.87,71.74,71.78,267816.0,60.6026,60.6195,60.5099,60.5436,267816.0
2018-10-10 09:30:00,71.68,71.85,71.58,71.8,46639.0,60.4593,60.6026,60.3749,60.5605,46639.0
2018-10-10 09:40:00,71.8,71.92,71.69,71.87,25357.0,60.5605,60.6617,60.4677,60.6195,25357.0
2018-10-10 09:50:00,71.87,71.87,71.72,71.81,30885.0,60.6195,60.6195,60.493,60.5689,30885.0
2018-10-10 10:00:00,71.78,71.89,71.64,71.89,47036.0,60.5436,60.6364,60.4255,60.6364,47036.0
2018-10-10 10:10:00,71.89,71.91,71.74,71.91,37435.0,60.6364,60.6533,60.5099,60.6533,37435.0
2018-10-10 10:20:00,71.93,71.98,71.85,71.85,38122.0,60.6701,60.7123,60.6026,60.6026,38122.0
2018-10-10 10:30:00,71.86,71.91,71.77,71.85,43970.0,60.6111,60.6533,60.5352,60.6026,43970.0
2018-10-10 10:40:00,71.86,71.91,71.79,71.85,72846.0,60.6111,60.6533,60.552,60.6026,72846.0
2018-10-10 10:50:00,71.85,71.87,71.63,71.72,100488.0,60.6026,60.6195,60.4171,60.493,100488.0
2018-10-10 11:00:00,71.72,71.73,71.62,71.65,29281.0,60.493,60.5014,60.4087,60.434,29281.0
2018-10-10 11:10:00,71.65,71.65,71.55,71.59,28880.0,60.434,60.434,60.3496,60.3833,28880.0
2018-10-10 11:20:00,71.59,71.6,71.48,71.5,35498.0,60.3833,60.3918,60.2906,60.3074,35498.0
2018-10-10 11:30:00,71.49,71.55,71.45,71.47,31781.0,60.299,60.3496,60.2653,60.2821,31781.0
2018-10-10 11:40:00,71.48,71.5,71.42,71.48,21541.0,60.2906,60.3074,60.24,60.2906,21541.0
2018-10-10 11:50:00,71.48,71.56,71.48,71.55,26628.0,60.2906,60.358,60.2906,60.3496,26628.0
2018-10-10 12:00:00,71.54,71.73,71.54,71.66,49882.0,60.3412,60.5014,60.3412,60.4424,49882.0
2018-10-10 12:10:00,71.66,71.75,71.57,71.75,32460.0,60.4424,60.5183,60.3665,60.5183,32460.0
2018-10-10 12:20:00,71.76,71.77,71.69,71.74,36755.0,60.5267,60.5352,60.4677,60.5099,36755.0
2018-10-10 12:30:00,71.73,71.75,71.58,71.59,22466.0,60.5014,60.5183,60.3749,60.3833,22466.0
2018-10-10 12:40:00,71.6,71.68,71.58,71.6,38378.0,60.3918,60.4593,60.3749,60.3918,38378.0
2018-10-10 12:50:00,71.61,71.62,71.5,71.5,21723.0,60.4002,60.4087,60.3074,60.3074,21723.0
2018-10-10 13:00:00,71.49,71.5,71.32,71.32,17413.0,60.299,60.3074,60.1556,60.1556,17413.0
2018-10-10 13:10:00,71.31,71.36,71.28,71.33,30452.0,60.1472,60.1894,60.1219,60.164,30452.0
2018-10-10 13:20:00,71.33,71.34,71.24,71.27,20389.0,60.164,60.1725,60.0881,60.1134,20389.0
2018-10-10 13:30:00,71.28,71.37,71.27,71.35,23524.0,60.1219,60.1978,60.1134,60.1809,23524.0
2018-10-10 13:40:00,71.34,71.37,71.27,71.37,28852.0,60.1725,60.1978,60.1134,60.1978,28852.0
2018-10-10 13:50:00,71.37,71.37,71.28,71.32,18749.0,60.1978,60.1978,60.1219,60.1556,18749.0
2018-10-10 14:00:00,71.32,71.34,71.18,71.18,41062.0,60.1556,60.1725,60.0375,60.0375,41062.0
2018-10-10 14:10:00,71.19,71.28,71.19,71.23,32561.0,60.046,60.1219,60.046,60.0797,32561.0
2018-10-10 14:20:00,71.23,71.26,71.17,71.21,29188.0,60.0797,60.105,60.0291,60.0628,29188.0
2018-10-10 14:30:00,71.21,71.25,71.04,71.07,75973.0,60.0628,60.0966,59.9194,59.9447,75973.0
2018-10-10 14:40:00,71.08,71.2,71.04,71.19,52493.0,59.9532,60.0544,59.9194,60.046,52493.0
2018-10-10 14:50:00,71.2,71.21,71.08,71.11,49110.0,60.0544,60.0628,59.9532,59.9785,49110.0
2018-10-10 15:00:00,71.1,71.12,70.98,70.99,45842.0,59.9701,59.9869,59.8688,59.8773,45842.0
2018-10-10 15:10:00,70.99,70.99,70.86,70.89,63336.0,59.8773,59.8773,59.7676,59.7929,63336.0
2018-10-10 15:20:00,70.9,71.02,70.9,70.99,117576.0,59.8014,59.9026,59.8014,59.8773,117576.0
2018-10-10 15:30:00,70.99,70.99,70.62,70.71,256213.0,59.8773,59.8773,59.5652,59.6411,256213.0
2018-10-10 15:40:00,70.71,70.81,70.42,70.75,161821.0,59.6411,59.7254,59.3965,59.6748,161821.0
2018-10-10 15:50:00,70.75,70.78,70.36,70.41,283632.0,59.6748,59.7001,59.3459,59.3881,283632.0
2018-10-11 09:30:00,70.42,70.48,69.95,70.02,106664.0,59.3965,59.4471,59.0001,59.0591,106664.0
2018-10-11 09:40:00,70.03,70.2,69.96,70.08,49539.0,59.0675,59.2109,59.0085,59.1097,49539.0
2018-10-11 09:50:00,70.06,70.12,69.89,70.07,64782.0,59.0929,59.1435,58.9495,59.1013,64782.0
2018-10-11 10:00:00,70.07,70.29,70.07,70.29,59783.0,59.1013,59.2868,59.1013,59.2868,59783.0
2018-10-11 10:10:00,70.26,70.29,70.0,70.02,43429.0,59.2615,59.2868,59.0422,59.0591,43429.0
2018-10-11 10:20:00,70.02,70.03,69.65,69.74,47602.0,59.0591,59.0675,58.747,58.8229,47602.0
2018-10-11 10:30:00,69.73,69.91,69.73,69.88,46576.0,58.8145,58.9663,58.8145,58.941,46576.0
2018-10-11 10:40:00,69.87,69.96,69.82,69.83,29588.0,58.9326,59.0085,58.8904,58.8989,29588.0
2018-10-11 10:50:00,69.81,69.89,69.68,69.68,25943.0,58.882,58.9495,58.7723,58.7723,25943.0
2018-10-11 11:00:00,69.68,69.69,69.29,69.45,69520.0,58.7723,58.7808,58.4434,58.5783,69520.0
2018-10-11 11:10:00,69.44,69.55,69.3,69.5,41182.0,58.5699,58.6627,58.4518,58.6205,41182.0
2018-10-11 11:20:00,69.5,69.76,69.48,69.6,42272.0,58.6205,58.8398,58.6036,58.7049,42272.0
2018-10-11 11:30:00,69.59,69.68,69.46,69.52,23765.0,58.6964,58.7723,58.5868,58.6374,23765.0
2018-10-11 11:40:00,69.56,69.65,69.48,69.58,22776.0,58.6711,58.747,58.6036,58.688,22776.0
2018-10-11 11:50:00,69.6,69.85,69.57,69.77,39528.0,58.7049,58.9157,58.6796,58.8482,39528.0
2018-10-11 12:00:00,69.76,69.82,69.69,69.69,26819.0,58.8398,58.8904,58.7808,58.7808,26819.0
2018-10-11 12:10:00,69.7,69.85,69.69,69.85,19077.0,58.7892,58.9157,58.7808,58.9157,19077.0
2018-10-11 12:20:00,69.85,70.01,69.84,69.89,26054.0,58.9157,59.0507,58.9073,58.9495,26054.0
2018-10-11 12:30:00,69.88,69.9,69.81,69.83,20516.0,58.941,58.9579,58.882,58.8989,20516.0
2018-10-11 12:40:00,69.82,69.83,69.66,69.68,18018.0,58.8904,58.8989,58.7555,58.7723,18018.0
2018-10-11 12:50:00,69.68,69.74,69.6,69.74,25574.0,58.7723,58.8229,58.7049,58.8229,25574.0
2018-10-11 13:00:00,69.74,69.74,69.64,69.66,15664.0,58.8229,58.8229,58.7386,58.7555,15664.0
2018-10-11 13:10:00,69.66,69.83,69.63,69.78,19842.0,58.7555,58.8989,58.7302,58.8567,19842.0
2018-10-11 13:20:00,69.8,69.81,69.68,69.72,16169.0,58.8736,58.882,58.7723,58.8061,16169.0
2018-10-11 13:30:00,69.74,69.79,69.66,69.68,17783.0,58.8229,58.8651,58.7555,58.7723,17783.0
2018-10-11 13:40:00,69.69,69.7,69.56,69.56,19305.0,58.7808,58.7892,58.6711,58.6711,19305.0
2018-10-11 13:50:00,69.56,69.65,69.48,69.63,20292.0,58.6711,58.747,58.6036,58.7302,20292.0
2018-10-11 14:00:00,69.62,69.67,69.55,69.56,24280.0,58.7217,58.7639,58.6627,58.6711,24280.0
2018-10-11 14:10:00,69.56,69.56,69.32,69.39,26334.0,58.6711,58.6711,58.4687,58.5277,26334.0
2018-10-11 14:20:00,69.37,69.46,69.29,69.31,26591.0,58.5109,58.5868,58.4434,58.4603,26591.0
2018-10-11 14:30:00,69.3,69.3,68.97,69.03,39112.0,58.4518,58.4518,58.1735,58.2241,39112.0
2018-10-11 14:40:00,69.03,69.04,68.48,68.74,57863.0,58.2241,58.2325,57.7602,57.9795,57863.0
2018-10-11 14:50:00,68.73,68.93,68.71,68.88,46861.0,57.971,58.1397,57.9542,58.0976,46861.0
2018-10-11 15:00:00,68.85,68.99,68.79,68.85,41837.0,58.0723,58.1903,58.0217,58.0723,41837.0
2018-10-11 15:10:00,68.85,69.23,68.73,69.2,82033.0,58.0723,58.3928,57.971,58.3675,82033.0
2018-10-11 15:20:00,69.21,69.25,69.08,69.09,64903.0,58.3759,58.4096,58.2663,58.2747,64903.0
2018-10-11 15:30:00,69.09,69.17,68.89,68.99,114884.0,58.2747,58.3422,58.106,58.1903,114884.0
2018-10-11 15:40:00,69.01,69.02,68.56,68.57,148466.0,58.2072,58.2157,57.8277,57.8361,148466.0
2018-10-11 15:50:00,68.56,68.74,68.46,68.47,296763.0,57.8277,57.9795,57.7433,57.7518,296763.0
2018-10-12 09:30:00,69.14,69.3,68.69,68.88,50312.0,58.3169,58.4518,57.9373,58.0976,50312.0
2018-10-12 09:40:00,68.93,69.13,68.9,69.04,27114.0,58.1397,58.3084,58.1144,58.2325,27114.0
2018-10-12 09:50:00,69.08,69.11,68.89,69.09,37366.0,58.2663,58.2916,58.106,58.2747,37366.0
2018-10-12 10:00:00,69.08,69.3,69.06,69.19,34091.0,58.2663,58.4518,58.2494,58.359,34091.0
2018-10-12 10:10:00,69.2,69.2,68.94,68.98,29106.0,58.3675,58.3675,58.1482,58.1819,29106.0
2018-10-12 10:20:00,69.0,69.02,68.76,68.8,22347.0,58.1988,58.2157,57.9964,58.0301,22347.0
2018-10-12 10:30:00,68.8,68.91,68.73,68.78,32004.0,58.0301,58.1229,57.971,58.0132,32004.0
2018-10-12 10:40:00,68.79,68.98,68.74,68.96,24268.0,58.0217,58.1819,57.9795,58.165,24268.0
2018-10-12 10:50:00,68.99,69.04,68.94,68.95,20676.0,58.1903,58.2325,58.1482,58.1566,20676.0
2018-10-12 11:00:00,68.93,68.93,68.71,68.77,32022.0,58.1397,58.1397,57.9542,58.0048,32022.0
2018-10-12 11:10:00,68.78,68.9,68.76,68.76,18621.0,58.0132,58.1144,57.9964,57.9964,18621.0
2018-10-12 11:20:00,68.77,68.78,68.56,68.58,25405.0,58.0048,58.0132,57.8277,57.8445,25405.0
2018-10-12 11:30:00,68.58,68.71,68.53,68.54,56940.0,57.8445,57.9542,57.8024,57.8108,56940.0
2018-10-12 11:40:00,68.55,68.55,68.38,68.52,25670.0,57.8192,57.8192,57.6758,57.7939,25670.0
2018-10-12 11:50:00,68.53,68.56,68.46,68.51,30942.0,57.8024,57.8277,57.7433,57.7855,30942.0
2018-10-12 12:00:00,68.5,68.51,68.39,68.44,36847.0,57.7771,57.7855,57.6843,57.7264,36847.0
2018-10-12 12:10:00,68.44,68.52,68.32,68.33,30072.0,57.7264,57.7939,57.6252,57.6337,30072.0
2018-10-12 12:20:00,68.33,68.35,68.18,68.24,27268.0,57.6337,57.6505,57.5071,57.5578,27268.0
2018-10-12 12:30:00,68.23,68.33,68.16,68.17,28364.0,57.5493,57.6337,57.4903,57.4987,28364.0
2018-10-12 12:40:00,68.19,68.27,68.12,68.16,27281.0,57.5156,57.5831,57.4565,57.4903,27281.0
2018-10-12 12:50:00,68.17,68.29,68.13,68.28,31828.0,57.4987,57.5999,57.465,57.5915,31828.0
2018-10-12 13:00:00,68.27,68.48,68.23,68.47,27133.0,57.5831,57.7602,57.5493,57.7518,27133.0
2018-10-12 13:10:00,68.49,68.59,68.45,68.47,90189.0,57.7686,57.853,57.7349,57.7518,90189.0
2018-10-12 13:20:00,68.48,68.55,68.32,68.4,77697.0,57.7602,57.8192,57.6252,57.6927,77697.0
2018-10-12 13:30:00,68.39,68.39,68.15,68.24,21860.0,57.6843,57.6843,57.4818,57.5578,21860.0
2018-10-12 13:40:00,68.26,68.55,68.24,68.54,31856.0,57.5746,57.8192,57.5578,57.8108,31856.0
2018-10-12 13:50:00,68.54,68.63,68.51,68.55,18977.0,57.8108,57.8867,57.7855,57.8192,18977.0
2018-10-12 14:00:00,68.56,68.57,68.41,68.43,19460.0,57.8277,57.8361,57.7011,57.718,19460.0
2018-10-12 14:10:00,68.42,68.47,68.29,68.42,21707.0,57.7096,57.7518,57.5999,57.7096,21707.0
2018-10-12 14:20:00,68.45,68.47,68.31,68.47,17095.0,57.7349,57.7518,57.6168,57.7518,17095.0
2018-10-12 14:30:00,68.48,68.49,68.35,68.36,31064.0,57.7602,57.7686,57.6505,57.659,31064.0
2018-10-12 14:40:00,68.37,68.39,68.2,68.27,59387.0,57.6674,57.6843,57.524,57.5831,59387.0
2018-10-12 14:50:00,68.27,68.6,68.27,68.6,27965.0,57.5831,57.8614,57.5831,57.8614,27965.0
2018-10-12 15:00:00,68.6,68.73,68.53,68.72,28119.0,57.8614,57.971,57.8024,57.9626,28119.0
2018-10-12 15:10:00,68.73,68.8,68.67,68.7,36702.0,57.971,58.0301,57.9204,57.9457,36702.0
2018-10-12 15:20:00,68.7,68.97,68.7,68.97,42521.0,57.9457,58.1735,57.9457,58.1735,42521.0
2018-10-12 15:30:00,68.97,68.98,68.85,68.88,57284.0,58.1735,58.1819,58.0723,58.0976,57284.0
2018-10-12 15:40:00,68.88,69.05,68.87,68.98,80564.0,58.0976,58.241,58.0891,58.1819,80564.0
2018-10-12 15:50:00,68.98,69.1,68.82,68.82,200138.0,58.1819,58.2831,58.047,58.047,200138.0
2018-10-15 09:30:00,68.62,68.98,68.62,68.77,46856.0,57.8783,58.1819,57.8783,58.0048,46856.0
2018-10-15 09:40:00,68.74,68.99,68.67,68.91,26619.0,57.9795,58.1903,57.9204,58.1229,26619.0
2018-10-15 09:50:00,68.93,68.97,68.87,68.88,14543.0,58.1397,58.1735,58.0891,58.0976,14543.0
2018-10-15 10:00:00,68.86,68.88,68.75,68.8,23114.0,58.0807,58.0976,57.9879,58.0301,23114.0
2018-10-15 10:10:00,68.78,68.9,68.75,68.87,15003.0,58.0132,58.1144,57.9879,58.0891,15003.0
2018-10-15 10:20:00,68.87,68.96,68.78,68.79,17432.0,58.0891,58.165,58.0132,58.0217,17432.0
2018-10-15 10:30:00,68.78,69.05,68.78,69.05,18514.0,58.0132,58.241,58.0132,58.241,18514.0
2018-10-15 10:40:00,69.08,69.12,69.03,69.03,18984.0,58.2663,58.3,58.2241,58.2241,18984.0
2018-10-15 10:50:00,69.03,69.18,69.0,69.17,19627.0,58.2241,58.3506,58.1988,58.3422,19627.0
2018-10-15 11:00:00,69.17,69.27,69.15,69.19,41928.0,58.3422,58.4265,58.3253,58.359,41928.0
2018-10-15 11:10:00,69.18,69.26,69.17,69.18,20368.0,58.3506,58.4181,58.3422,58.3506,20368.0
2018-10-15 11:20:00,69.18,69.32,69.1,69.32,32014.0,58.3506,58.4687,58.2831,58.4687,32014.0
2018-10-15 11:30:00,69.33,69.4,69.17,69.2,23795.0,58.4771,58.5362,58.3422,58.3675,23795.0
2018-10-15 11:40:00,69.2,69.24,69.05,69.15,22351.0,58.3675,58.4012,58.241,58.3253,22351.0
2018-10-15 11:50:00,69.16,69.2,68.99,69.01,19857.0,58.3337,58.3675,58.1903,58.2072,19857.0
2018-10-15 12:00:00,69.04,69.04,68.92,68.92,20377.0,58.2325,58.2325,58.1313,58.1313,20377.0
2018-10-15 12:10:00,68.93,69.0,68.89,69.0,23449.0,58.1397,58.1988,58.106,58.1988,23449.0
2018-10-15 12:20:00,69.01,69.1,68.96,69.08,26444.0,58.2072,58.2831,58.165,58.2663,26444.0
2018-10-15 12:30:00,69.09,69.13,69.02,69.11,17388.0,58.2747,58.3084,58.2157,58.2916,17388.0
2018-10-15 12:40:00,69.1,69.19,69.06,69.19,14404.0,58.2831,58.359,58.2494,58.359,14404.0
2018-10-15 12:50:00,69.18,69.22,69.15,69.21,13697.0,58.3506,58.3843,58.3253,58.3759,13697.0
2018-10-15 13:00:00,69.21,69.38,69.21,69.36,18053.0,58.3759,58.5193,58.3759,58.5024,18053.0
2018-10-15 13:10:00,69.36,69.38,69.31,69.37,22640.0,58.5024,58.5193,58.4603,58.5109,22640.0
2018-10-15 13:20:00,69.36,69.37,69.23,69.31,18272.0,58.5024,58.5109,58.3928,58.4603,18272.0
2018-10-15 13:30:00,69.31,69.42,69.29,69.39,16864.0,58.4603,58.553,58.4434,58.5277,16864.0
2018-10-15 13:40:00,69.4,69.44,69.34,69.39,16885.0,58.5362,58.5699,58.4856,58.5277,16885.0
2018-10-15 13:50:00,69.39,69.44,69.29,69.44,19477.0,58.5277,58.5699,58.4434,58.5699,19477.0
2018-10-15 14:00:00,69.44,69.44,69.28,69.29,16517.0,58.5699,58.5699,58.435,58.4434,16517.0
2018-10-15 14:10:00,69.29,69.29,69.18,69.23,16938.0,58.4434,58.4434,58.3506,58.3928,16938.0
2018-10-15 14:20:00,69.23,69.28,69.14,69.15,17315.0,58.3928,58.435,58.3169,58.3253,17315.0
2018-10-15 14:30:00,69.15,69.35,69.15,69.35,18848.0,58.3253,58.494,58.3253,58.494,18848.0
2018-10-15 14:40:00,69.34,69.41,69.3,69.35,28885.0,58.4856,58.5446,58.4518,58.494,28885.0
2018-10-15 14:50:00,69.38,69.46,69.38,69.39,17067.0,58.5193,58.5868,58.5193,58.5277,17067.0
2018-10-15 15:00:00,69.4,69.4,69.25,69.28,22140.0,58.5362,58.5362,58.4096,58.435,22140.0
2018-10-15 15:10:00,69.27,69.27,69.17,69.17,23976.0,58.4265,58.4265,58.3422,58.3422,23976.0
2018-10-15 15:20:00,69.17,69.3,69.15,69.22,35473.0,58.3422,58.4518,58.3253,58.3843,35473.0
2018-10-15 15:30:00,69.22,69.25,69.13,69.24,41340.0,58.3843,58.4096,58.3084,58.4012,41340.0
2018-10-15 15:40:00,69.23,69.29,69.15,69.19,71720.0,58.3928,58.4434,58.3253,58.359,71720.0
2018-10-15 15:50:00,69.18,69.24,68.96,68.96,147770.0,58.3506,58.4012,58.165,58.165,147770.0
2018-10-16 09:30:00,69.25,69.37,69.09,69.2,39053.0,58.4096,58.5109,58.2747,58.3675,39053.0
2018-10-16 09:40:00,69.2,69.3,69.09,69.17,12165.0,58.3675,58.4518,58.2747,58.3422,12165.0
2018-10-16 09:50:00,69.17,69.17,69.03,69.15,12307.0,58.3422,58.3422,58.2241,58.3253,12307.0
2018-10-16 10:00:00,69.16,69.27,69.15,69.19,8704.0,58.3337,58.4265,58.3253,58.359,8704.0
2018-10-16 10:10:00,69.2,69.27,69.14,69.25,10175.0,58.3675,58.4265,58.3169,58.4096,10175.0
2018-10-16 10:20:00,69.27,69.3,69.17,69.18,11432.0,58.4265,58.4518,58.3422,58.3506,11432.0
2018-10-16 10:30:00,69.15,69.21,69.1,69.2,10005.0,58.3253,58.3759,58.2831,58.3675,10005.0
2018-10-16 10:40:00,69.21,69.42,69.17,69.4,21528.0,58.3759,58.553,58.3422,58.5362,21528.0
2018-10-16 10:50:00,69.4,69.55,69.39,69.52,13851.0,58.5362,58.6627,58.5277,58.6374,13851.0
2018-10-16 11:00:00,69.52,69.63,69.52,69.61,10343.0,58.6374,58.7302,58.6374,58.7133,10343.0
2018-10-16 11:10:00,69.62,69.7,69.61,69.66,10783.0,58.7217,58.7892,58.7133,58.7555,10783.0
2018-10-16 11:20:00,69.68,69.72,69.6,69.66,9330.0,58.7723,58.8061,58.7049,58.7555,9330.0
2018-10-16 11:30:00,69.68,69.7,69.59,69.68,13072.0,58.7723,58.7892,58.6964,58.7723,13072.0
2018-10-16 11:40:00,69.68,69.72,69.65,69.66,10805.0,58.7723,58.8061,58.747,58.7555,10805.0
2018-10-16 11:50:00,69.66,69.72,69.59,69.7,14639.0,58.7555,58.8061,58.6964,58.7892,14639.0
2018-10-16 12:00:00,69.72,69.72,69.57,69.58,23250.0,58.8061,58.8061,58.6796,58.688,23250.0
2018-10-16 12:10:00,69.58,69.58,69.49,69.51,14042.0,58.688,58.688,58.6121,58.6289,14042.0
2018-10-16 12:20:00,69.52,69.64,69.5,69.64,12953.0,58.6374,58.7386,58.6205,58.7386,12953.0
2018-10-16 12:30:00,69.63,69.73,69.62,69.7,12995.0,58.7302,58.8145,58.7217,58.7892,12995.0
2018-10-16 12:40:00,69.7,69.78,69.69,69.76,40339.0,58.7892,58.8567,58.7808,58.8398,40339.0
2018-10-16 12:50:00,69.75,69.75,69.69,69.69,15196.0,58.8314,58.8314,58.7808,58.7808,15196.0
2018-10-16 13:00:00,69.7,69.7,69.61,69.65,14554.0,58.7892,58.7892,58.7133,58.747,14554.0
2018-10-16 13:10:00,69.65,69.71,69.63,69.69,10403.0,58.747,58.7976,58.7302,58.7808,10403.0
2018-10-16 13:20:00,69.7,69.76,69.69,69.75,10460.0,58.7892,58.8398,58.7808,58.8314,10460.0
2018-10-16 13:30:00,69.76,69.79,69.61,69.61,14087.0,58.8398,58.8651,58.7133,58.7133,14087.0
2018-10-16 13:40:00,69.62,69.73,69.6,69.72,15884.0,58.7217,58.8145,58.7049,58.8061,15884.0
2018-10-16 13:50:00,69.72,69.79,69.68,69.79,20039.0,58.8061,58.8651,58.7723,58.8651,20039.0
2018-10-16 14:00:00,69.8,69.86,69.76,69.81,15810.0,58.8736,58.9242,58.8398,58.882,15810.0
2018-10-16 14:10:00,69.81,69.86,69.78,69.84,18892.0,58.882,58.9242,58.8567,58.9073,18892.0
2018-10-16 14:20:00,69.85,69.96,69.81,69.96,18221.0,58.9157,59.0085,58.882,59.0085,18221.0
2018-10-16 14:30:00,69.97,69.99,69.93,69.94,18462.0,59.0169,59.0338,58.9832,58.9916,18462.0
2018-10-16 14:40:00,69.94,70.05,69.93,70.02,31066.0,58.9916,59.0844,58.9832,59.0591,31066.0
2018-10-16 14:50:00,70.01,70.03,69.92,69.94,24039.0,59.0507,59.0675,58.9748,58.9916,24039.0
2018-10-16 15:00:00,69.93,69.93,69.83,69.93,27315.0,58.9832,58.9832,58.8989,58.9832,27315.0
2018-10-16 15:10:00,69.93,70.08,69.9,70.06,40580.0,58.9832,59.1097,58.9579,59.0929,40580.0
2018-10-16 15:20:00,70.05,70.08,69.99,70.01,40269.0,59.0844,59.1097,59.0338,59.0507,40269.0
2018-10-16 15:30:00,70.0,70.12,69.96,70.12,43002.0,59.0422,59.1435,59.0085,59.1435,43002.0
2018-10-16 15:40:00,70.13,70.26,70.12,70.23,59479.0,59.1519,59.2615,59.1435,59.2362,59479.0
2018-10-16 15:50:00,70.25,70.26,70.07,70.15,177804.0,59.2531,59.2615,59.1013,59.1688,177804.0
2018-10-17 09:30:00,70.2,70.5,70.19,70.2,42767.0,59.2109,59.464,59.2025,59.2109,42767.0
2018-10-17 09:40:00,70.19,70.25,70.11,70.19,21247.0,59.2025,59.2531,59.135,59.2025,21247.0
2018-10-17 09:50:00,70.2,70.28,70.04,70.06,18852.0,59.2109,59.2784,59.076,59.0929,18852.0
2018-10-17 10:00:00,70.08,70.24,70.05,70.23,32444.0,59.1097,59.2447,59.0844,59.2362,32444.0
2018-10-17 10:10:00,70.26,70.26,69.76,69.83,37920.0,59.2615,59.2615,58.8398,58.8989,37920.0
2018-10-17 10:20:00,69.82,69.89,69.8,69.89,14456.0,58.8904,58.9495,58.8736,58.9495,14456.0
2018-10-17 10:30:00,69.89,69.97,69.77,69.83,15450.0,58.9495,59.0169,58.8482,58.8989,15450.0
2018-10-17 10:40:00,69.84,69.89,69.77,69.87,26403.0,58.9073,58.9495,58.8482,58.9326,26403.0
2018-10-17 10:50:00,69.87,69.91,69.82,69.86,15352.0,58.9326,58.9663,58.8904,58.9242,15352.0
2018-10-17 11:00:00,69.89,70.03,69.83,70.0,18000.0,58.9495,59.0675,58.8989,59.0422,18000.0
2018-10-17 11:10:00,70.01,70.05,69.96,69.99,16387.0,59.0507,59.0844,59.0085,59.0338,16387.0
2018-10-17 11:20:00,69.99,70.16,69.94,70.16,12898.0,59.0338,59.1772,58.9916,59.1772,12898.0
2018-10-17 11:30:00,70.18,70.2,70.02,70.02,15011.0,59.1941,59.2109,59.0591,59.0591,15011.0
2018-10-17 11:40:00,70.04,70.31,70.01,70.26,28670.0,59.076,59.3037,59.0507,59.2615,28670.0
2018-10-17 11:50:00,70.26,70.4,70.22,70.4,25009.0,59.2615,59.3796,59.2278,59.3796,25009.0
2018-10-17 12:00:00,70.4,70.4,70.23,70.3,20879.0,59.3796,59.3796,59.2362,59.2953,20879.0
2018-10-17 12:10:00,70.31,70.45,70.2,70.45,18037.0,59.3037,59.4218,59.2109,59.4218,18037.0
2018-10-17 12:20:00,70.47,70.48,70.31,70.31,11238.0,59.4387,59.4471,59.3037,59.3037,11238.0
2018-10-17 12:30:00,70.32,70.36,70.29,70.3,16885.0,59.3122,59.3459,59.2868,59.2953,16885.0
2018-10-17 12:40:00,70.31,70.36,70.18,70.19,16108.0,59.3037,59.3459,59.1941,59.2025,16108.0
2018-10-17 12:50:00,70.18,70.32,70.16,70.28,17023.0,59.1941,59.3122,59.1772,59.2784,17023.0
2018-10-17 13:00:00,70.28,70.4,70.25,70.36,13070.0,59.2784,59.3796,59.2531,59.3459,13070.0
2018-10-17 13:10:00,70.35,70.4,70.3,70.32,17323.0,59.3375,59.3796,59.2953,59.3122,17323.0
2018-10-17 13:20:00,70.32,70.43,70.32,70.42,13149.0,59.3122,59.4049,59.3122,59.3965,13149.0
2018-10-17 13:30:00,70.44,70.45,70.36,70.38,24390.0,59.4134,59.4218,59.3459,59.3628,24390.0
2018-10-17 13:40:00,70.39,70.41,70.36,70.39,14574.0,59.3712,59.3881,59.3459,59.3712,14574.0
2018-10-17 13:50:00,70.39,70.45,70.38,70.4,11999.0,59.3712,59.4218,59.3628,59.3796,11999.0
2018-10-17 14:00:00,70.39,70.47,70.29,70.45,15943.0,59.3712,59.4387,59.2868,59.4218,15943.0
2018-10-17 14:10:00,70.45,70.45,70.24,70.31,18210.0,59.4218,59.4218,59.2447,59.3037,18210.0
2018-10-17 14:20:00,70.31,70.32,70.17,70.18,27186.0,59.3037,59.3122,59.1856,59.1941,27186.0
2018-10-17 14:30:00,70.19,70.27,70.17,70.25,20507.0,59.2025,59.27,59.1856,59.2531,20507.0
2018-10-17 14:40:00,70.26,70.34,70.22,70.34,43564.0,59.2615,59.329,59.2278,59.329,43564.0
2018-10-17 14:50:00,70.34,70.48,70.34,70.44,30108.0,59.329,59.4471,59.329,59.4134,30108.0
2018-10-17 15:00:00,70.42,70.43,70.27,70.33,21217.0,59.3965,59.4049,59.27,59.3206,21217.0
2018-10-17 15:10:00,70.33,70.35,70.19,70.22,34107.0,59.3206,59.3375,59.2025,59.2278,34107.0
2018-10-17 15:20:00,70.22,70.34,70.21,70.32,28810.0,59.2278,59.329,59.2194,59.3122,28810.0
2018-10-17 15:30:00,70.33,70.36,70.19,70.25,47804.0,59.3206,59.3459,59.2025,59.2531,47804.0
2018-10-17 15:40:00,70.25,70.32,70.18,70.31,73798.0,59.2531,59.3122,59.1941,59.3037,73798.0
2018-10-17 15:50:00,70.3,70.46,70.3,70.39,92004.0,59.2953,59.4302,59.2953,59.3712,92004.0
2018-10-18 09:30:00,70.52,70.87,70.52,70.82,43029.0,59.4808,59.7761,59.4808,59.7339,43029.0
2018-10-18 09:40:00,70.82,70.94,70.79,70.81,16417.0,59.7339,59.8351,59.7086,59.7254,16417.0
2018-10-18 09:50:00,70.8,70.85,70.75,70.84,17628.0,59.717,59.7592,59.6748,59.7508,17628.0
2018-10-18 10:00:00,70.84,70.88,70.73,70.73,17072.0,59.7508,59.7845,59.658,59.658,17072.0
2018-10-18 10:10:00,70.72,70.96,70.67,70.96,22313.0,59.6495,59.852,59.6074,59.852,22313.0
2018-10-18 10:20:00,70.96,71.09,70.95,70.99,22419.0,59.852,59.9616,59.8435,59.8773,22419.0
2018-10-18 10:30:00,71.0,71.08,70.93,70.97,30567.0,59.8857,59.9532,59.8267,59.8604,30567.0
2018-10-18 10:40:00,70.99,71.02,70.84,70.85,22516.0,59.8773,59.9026,59.7508,59.7592,22516.0
2018-10-18 10:50:00,70.86,70.92,70.81,70.89,20516.0,59.7676,59.8182,59.7254,59.7929,20516.0
2018-10-18 11:00:00,70.89,70.93,70.81,70.82,20348.0,59.7929,59.8267,59.7254,59.7339,20348.0
2018-10-18 11:10:00,70.83,70.9,70.79,70.83,13468.0,59.7423,59.8014,59.7086,59.7423,13468.0
2018-10-18 11:20:00,70.83,70.83,70.65,70.65,16500.0,59.7423,59.7423,59.5905,59.5905,16500.0
2018-10-18 11:30:00,70.65,70.68,70.52,70.62,19101.0,59.5905,59.6158,59.4808,59.5652,19101.0
2018-10-18 11:40:00,70.62,70.65,70.4,70.49,22830.0,59.5652,59.5905,59.3796,59.4555,22830.0
2018-10-18 11:50:00,70.49,70.54,70.37,70.5,12584.0,59.4555,59.4977,59.3543,59.464,12584.0
2018-10-18 12:00:00,70.46,70.63,70.46,70.62,36240.0,59.4302,59.5736,59.4302,59.5652,36240.0
2018-10-18 12:10:00,70.62,70.64,70.51,70.52,67715.0,59.5652,59.5821,59.4724,59.4808,67715.0
2018-10-18 12:20:00,70.51,70.77,70.51,70.73,18656.0,59.4724,59.6917,59.4724,59.658,18656.0
2018-10-18 12:30:00,70.72,70.76,70.6,70.74,10935.0,59.6495,59.6833,59.5483,59.6664,10935.0
2018-10-18 12:40:00,70.75,70.92,70.75,70.89,9867.0,59.6748,59.8182,59.6748,59.7929,9867.0
2018-10-18 12:50:00,70.89,70.89,70.74,70.76,16591.0,59.7929,59.7929,59.6664,59.6833,16591.0
2018-10-18 13:00:00,70.75,70.78,70.59,70.62,9002.0,59.6748,59.7001,59.5399,59.5652,9002.0
2018-10-18 13:10:00,70.61,70.61,70.41,70.41,12683.0,59.5568,59.5568,59.3881,59.3881,12683.0
2018-10-18 13:20:00,70.44,70.48,70.33,70.4,15066.0,59.4134,59.4471,59.3206,59.3796,15066.0
2018-10-18 13:30:00,70.4,70.51,70.33,70.39,10595.0,59.3796,59.4724,59.3206,59.3712,10595.0
2018-10-18 13:40:00,70.36,70.36,70.23,70.34,16899.0,59.3459,59.3459,59.2362,59.329,16899.0
2018-10-18 13:50:00,70.35,70.41,70.25,70.36,22983.0,59.3375,59.3881,59.2531,59.3459,22983.0
2018-10-18 14:00:00,70.35,70.56,70.33,70.5,20981.0,59.3375,59.5146,59.3206,59.464,20981.0
2018-10-18 14:10:00,70.48,70.49,70.38,70.4,14668.0,59.4471,59.4555,59.3628,59.3796,14668.0
2018-10-18 14:20:00,70.4,70.6,70.39,70.46,16837.0,59.3796,59.5483,59.3712,59.4302,16837.0
2018-10-18 14:30:00,70.46,70.53,70.38,70.44,16952.0,59.4302,59.4893,59.3628,59.4134,16952.0
2018-10-18 14:40:00,70.44,70.61,70.43,70.52,16372.0,59.4134,59.5568,59.4049,59.4808,16372.0
2018-10-18 14:50:00,70.52,70.65,70.51,70.55,16280.0,59.4808,59.5905,59.4724,59.5061,16280.0
2018-10-18 15:00:00,70.54,70.58,70.32,70.39,30632.0,59.4977,59.5315,59.3122,59.3712,30632.0
2018-10-18 15:10:00,70.4,70.55,70.36,70.48,19120.0,59.3796,59.5061,59.3459,59.4471,19120.0
2018-10-18 15:20:00,70.48,70.65,70.47,70.62,26779.0,59.4471,59.5905,59.4387,59.5652,26779.0
2018-10-18 15:30:00,70.59,70.7,70.52,70.7,45741.0,59.5399,59.6327,59.4808,59.6327,45741.0
2018-10-18 15:40:00,70.7,70.75,70.46,70.51,70091.0,59.6327,59.6748,59.4302,59.4724,70091.0
2018-10-18 15:50:00,70.5,70.55,70.44,70.55,133917.0,59.464,59.5061,59.4134,59.5061,133917.0
2018-10-19 09:30:00,71.05,71.16,70.79,70.9,166536.0,59.9279,60.0207,59.7086,59.8014,166536.0
2018-10-19 09:40:00,70.94,71.03,70.87,70.92,21681.0,59.8351,59.911,59.7761,59.8182,21681.0
2018-10-19 09:50:00,70.92,71.12,70.89,70.94,39331.0,59.8182,59.9869,59.7929,59.8351,39331.0
2018-10-19 10:00:00,70.91,71.12,70.91,71.0,20197.0,59.8098,59.9869,59.8098,59.8857,20197.0
2018-10-19 10:10:00,71.0,71.12,70.87,71.01,31726.0,59.8857,59.9869,59.7761,59.8941,31726.0
2018-10-19 10:20:00,71.03,71.03,70.71,70.74,17330.0,59.911,59.911,59.6411,59.6664,17330.0
2018-10-19 10:30:00,70.74,70.89,70.7,70.74,20089.0,59.6664,59.7929,59.6327,59.6664,20089.0
2018-10-19 10:40:00,70.76,70.78,70.63,70.67,19913.0,59.6833,59.7001,59.5736,59.6074,19913.0
2018-10-19 10:50:00,70.67,70.79,70.64,70.79,17128.0,59.6074,59.7086,59.5821,59.7086,17128.0
2018-10-19 11:00:00,70.81,70.86,70.74,70.82,14431.0,59.7254,59.7676,59.6664,59.7339,14431.0
2018-10-19 11:10:00,70.81,70.88,70.76,70.84,15412.0,59.7254,59.7845,59.6833,59.7508,15412.0
2018-10-19 11:20:00,70.86,70.88,70.78,70.8,16556.0,59.7676,59.7845,59.7001,59.717,16556.0
2018-10-19 11:30:00,70.8,70.88,70.76,70.79,16621.0,59.717,59.7845,59.6833,59.7086,16621.0
2018-10-19 11:40:00,70.79,70.8,70.69,70.7,19910.0,59.7086,59.717,59.6242,59.6327,19910.0
2018-10-19 11:50:00,70.71,70.76,70.62,70.76,18541.0,59.6411,59.6833,59.5652,59.6833,18541.0
2018-10-19 12:00:00,70.75,70.87,70.74,70.86,18519.0,59.6748,59.7761,59.6664,59.7676,18519.0
2018-10-19 12:10:00,70.86,70.86,70.77,70.81,13237.0,59.7676,59.7676,59.6917,59.7254,13237.0
2018-10-19 12:20:00,70.81,70.81,70.69,70.7,14059.0,59.7254,59.7254,59.6242,59.6327,14059.0
2018-10-19 12:30:00,70.7,70.72,70.6,70.68,12193.0,59.6327,59.6495,59.5483,59.6158,12193.0
2018-10-19 12:40:00,70.66,70.76,70.6,70.74,14852.0,59.5989,59.6833,59.5483,59.6664,14852.0
2018-10-19 12:50:00,70.74,70.8,70.64,70.78,53570.0,59.6664,59.717,59.5821,59.7001,53570.0
2018-10-19 13:00:00,70.78,70.78,70.62,70.65,19742.0,59.7001,59.7001,59.5652,59.5905,19742.0
2018-10-19 13:10:00,70.69,70.97,70.69,70.91,65877.0,59.6242,59.8604,59.6242,59.8098,65877.0
2018-10-19 13:20:00,70.93,71.02,70.9,71.02,14484.0,59.8267,59.9026,59.8014,59.9026,14484.0
2018-10-19 13:30:00,71.02,71.07,70.95,70.97,13323.0,59.9026,59.9447,59.8435,59.8604,13323.0
2018-10-19 13:40:00,70.98,70.99,70.85,70.95,17895.0,59.8688,59.8773,59.7592,59.8435,17895.0
2018-10-19 13:50:00,70.95,70.96,70.88,70.9,24624.0,59.8435,59.852,59.7845,59.8014,24624.0
2018-10-19 14:00:00,70.89,70.91,70.71,70.74,26308.0,59.7929,59.8098,59.6411,59.6664,26308.0
2018-10-19 14:10:00,70.74,70.92,70.73,70.9,26458.0,59.6664,59.8182,59.658,59.8014,26458.0
2018-10-19 14:20:00,70.9,71.06,70.88,71.05,19559.0,59.8014,59.9363,59.7845,59.9279,19559.0
2018-10-19 14:30:00,71.05,71.09,70.99,71.03,30471.0,59.9279,59.9616,59.8773,59.911,30471.0
2018-10-19 14:40:00,71.02,71.08,70.93,71.05,63974.0,59.9026,59.9532,59.8267,59.9279,63974.0
2018-10-19 14:50:00,71.06,71.09,71.02,71.04,21399.0,59.9363,59.9616,59.9026,59.9194,21399.0
2018-10-19 15:00:00,71.06,71.06,70.92,71.0,102804.0,59.9363,59.9363,59.8182,59.8857,102804.0
2018-10-19 15:10:00,71.0,71.05,70.93,71.04,30802.0,59.8857,59.9279,59.8267,59.9194,30802.0
2018-10-19 15:20:00,71.04,71.31,71.04,71.29,63217.0,59.9194,60.1472,59.9194,60.1303,63217.0
2018-10-19 15:30:00,71.28,71.3,71.18,71.2,69984.0,60.1219,60.1387,60.0375,60.0544,69984.0
2018-10-19 15:40:00,71.2,71.31,71.15,71.28,70338.0,60.0544,60.1472,60.0122,60.1219,70338.0
2018-10-19 15:50:00,71.27,71.36,71.09,71.13,236413.0,60.1134,60.1894,59.9616,59.9954,236413.0
2018-10-22 09:30:00,71.27,71.44,70.95,71.1,36907.0,60.1134,60.2568,59.8435,59.9701,36907.0
2018-10-22 09:40:00,71.13,71.34,71.13,71.27,14370.0,59.9954,60.1725,59.9954,60.1134,14370.0
2018-10-22 09:50:00,71.27,71.33,71.0,71.04,32112.0,60.1134,60.164,59.8857,59.9194,32112.0
2018-10-22 10:00:00,71.05,71.05,70.84,70.84,16513.0,59.9279,59.9279,59.7508,59.7508,16513.0
2018-10-22 10:10:00,70.88,70.96,70.79,70.82,29585.0,59.7845,59.852,59.7086,59.7339,29585.0
2018-10-22 10:20:00,70.78,70.9,70.76,70.83,25091.0,59.7001,59.8014,59.6833,59.7423,25091.0
2018-10-22 10:30:00,70.83,70.83,70.72,70.72,19216.0,59.7423,59.7423,59.6495,59.6495,19216.0
2018-10-22 10:40:00,70.69,70.95,70.68,70.95,29497.0,59.6242,59.8435,59.6158,59.8435,29497.0
2018-10-22 10:50:00,70.96,71.07,70.87,70.98,22835.0,59.852,59.9447,59.7761,59.8688,22835.0
2018-10-22 11:00:00,70.98,71.09,70.94,71.08,23979.0,59.8688,59.9616,59.8351,59.9532,23979.0
2018-10-22 11:10:00,71.07,71.07,70.93,71.05,27330.0,59.9447,59.9447,59.8267,59.9279,27330.0
2018-10-22 11:20:00,71.05,71.15,70.98,71.09,38168.0,59.9279,60.0122,59.8688,59.9616,38168.0
2018-10-22 11:30:00,71.1,71.1,70.94,71.0,30872.0,59.9701,59.9701,59.8351,59.8857,30872.0
2018-10-22 11:40:00,70.98,71.03,70.96,71.0,28862.0,59.8688,59.911,59.852,59.8857,28862.0
2018-10-22 11:50:00,71.01,71.02,70.81,70.88,11951.0,59.8941,59.9026,59.7254,59.7845,11951.0
2018-10-22 12:00:00,70.89,71.02,70.87,70.95,12410.0,59.7929,59.9026,59.7761,59.8435,12410.0
2018-10-22 12:10:00,70.95,70.95,70.73,70.73,12321.0,59.8435,59.8435,59.658,59.658,12321.0
2018-10-22 12:20:00,70.74,70.74,70.64,70.69,21355.0,59.6664,59.6664,59.5821,59.6242,21355.0
2018-10-22 12:30:00,70.71,70.72,70.61,70.65,21724.0,59.6411,59.6495,59.5568,59.5905,21724.0
2018-10-22 12:40:00,70.66,70.7,70.53,70.53,21729.0,59.5989,59.6327,59.4893,59.4893,21729.0
2018-10-22 12:50:00,70.52,70.69,70.51,70.67,21768.0,59.4808,59.6242,59.4724,59.6074,21768.0
2018-10-22 13:00:00,70.66,70.81,70.6,70.81,17652.0,59.5989,59.7254,59.5483,59.7254,17652.0
2018-10-22 13:10:00,70.82,70.89,70.78,70.86,13923.0,59.7339,59.7929,59.7001,59.7676,13923.0
2018-10-22 13:20:00,70.86,70.89,70.78,70.8,12768.0,59.7676,59.7929,59.7001,59.717,12768.0
2018-10-22 13:30:00,70.8,70.89,70.78,70.87,11777.0,59.717,59.7929,59.7001,59.7761,11777.0
2018-10-22 13:40:00,70.9,71.03,70.9,70.92,17734.0,59.8014,59.911,59.8014,59.8182,17734.0
2018-10-22 13:50:00,70.9,70.9,70.8,70.82,10533.0,59.8014,59.8014,59.717,59.7339,10533.0
2018-10-22 14:00:00,70.82,70.85,70.72,70.73,19289.0,59.7339,59.7592,59.6495,59.658,19289.0
2018-10-22 14:10:00,70.75,70.78,70.65,70.65,19256.0,59.6748,59.7001,59.5905,59.5905,19256.0
2018-10-22 14:20:00,70.66,70.68,70.6,70.61,21897.0,59.5989,59.6158,59.5483,59.5568,21897.0
2018-10-22 14:30:00,70.59,70.67,70.56,70.62,20651.0,59.5399,59.6074,59.5146,59.5652,20651.0
2018-10-22 14:40:00,70.64,70.87,70.61,70.84,23280.0,59.5821,59.7761,59.5568,59.7508,23280.0
2018-10-22 14:50:00,70.85,70.85,70.74,70.79,17422.0,59.7592,59.7592,59.6664,59.7086,17422.0
2018-10-22 15:00:00,70.77,70.89,70.75,70.86,21171.0,59.6917,59.7929,59.6748,59.7676,21171.0
2018-10-22 15:10:00,70.86,70.96,70.84,70.85,32408.0,59.7676,59.852,59.7508,59.7592,32408.0
2018-10-22 15:20:00,70.85,70.88,70.79,70.87,30101.0,59.7592,59.7845,59.7086,59.7761,30101.0
2018-10-22 15:30:00,70.87,70.97,70.83,70.86,41058.0,59.7761,59.8604,59.7423,59.7676,41058.0
2018-10-22 15:40:00,70.84,70.86,70.75,70.77,47725.0,59.7508,59.7676,59.6748,59.6917,47725.0
2018-10-22 15:50:00,70.76,70.85,70.76,70.78,104005.0,59.6833,59.7592,59.6833,59.7001,104005.0
2018-10-23 09:30:00,70.31,70.76,70.09,70.59,67014.0,59.3037,59.6833,59.1182,59.5399,67014.0
2018-10-23 09:40:00,70.59,70.86,70.58,70.86,24649.0,59.5399,59.7676,59.5315,59.7676,24649.0
2018-10-23 09:50:00,70.86,71.01,70.79,70.89,60169.0,59.7676,59.8941,59.7086,59.7929,60169.0
2018-10-23 10:00:00,70.87,71.01,70.51,70.54,41270.0,59.7761,59.8941,59.4724,59.4977,41270.0
2018-10-23 10:10:00,70.57,70.68,70.31,70.31,33898.0,59.523,59.6158,59.3037,59.3037,33898.0
2018-10-23 10:20:00,70.33,70.36,70.06,70.25,48807.0,59.3206,59.3459,59.0929,59.2531,48807.0
2018-10-23 10:30:00,70.25,70.27,69.99,70.23,73454.0,59.2531,59.27,59.0338,59.2362,73454.0
2018-10-23 10:40:00,70.25,70.63,70.25,70.56,42171.0,59.2531,59.5736,59.2531,59.5146,42171.0
2018-10-23 10:50:00,70.55,70.7,70.46,70.5,49370.0,59.5061,59.6327,59.4302,59.464,49370.0
2018-10-23 11:00:00,70.48,70.5,70.2,70.45,38436.0,59.4471,59.464,59.2109,59.4218,38436.0
2018-10-23 11:10:00,70.47,70.52,70.35,70.42,29695.0,59.4387,59.4808,59.3375,59.3965,29695.0
2018-10-23 11:20:00,70.42,70.48,70.31,70.32,31771.0,59.3965,59.4471,59.3037,59.3122,31771.0
2018-10-23 11:30:00,70.32,70.36,70.22,70.3,30841.0,59.3122,59.3459,59.2278,59.2953,30841.0
2018-10-23 11:40:00,70.3,70.48,70.3,70.45,31034.0,59.2953,59.4471,59.2953,59.4218,31034.0
2018-10-23 11:50:00,70.43,70.45,70.34,70.36,30804.0,59.4049,59.4218,59.329,59.3459,30804.0
2018-10-23 12:00:00,70.36,70.65,70.36,70.65,34377.0,59.3459,59.5905,59.3459,59.5905,34377.0
2018-10-23 12:10:00,70.66,70.91,70.65,70.85,57276.0,59.5989,59.8098,59.5905,59.7592,57276.0
2018-10-23 12:20:00,70.85,70.94,70.8,70.92,35371.0,59.7592,59.8351,59.717,59.8182,35371.0
2018-10-23 12:30:00,70.92,70.93,70.8,70.83,22510.0,59.8182,59.8267,59.717,59.7423,22510.0
2018-10-23 12:40:00,70.81,70.81,70.6,70.7,27679.0,59.7254,59.7254,59.5483,59.6327,27679.0
2018-10-23 12:50:00,70.7,70.76,70.64,70.73,17696.0,59.6327,59.6833,59.5821,59.658,17696.0
2018-10-23 13:00:00,70.72,71.16,70.71,71.14,32507.0,59.6495,60.0207,59.6411,60.0038,32507.0
2018-10-23 13:10:00,71.14,71.15,71.06,71.1,28574.0,60.0038,60.0122,59.9363,59.9701,28574.0
2018-10-23 13:20:00,71.06,71.34,71.03,71.27,24598.0,59.9363,60.1725,59.911,60.1134,24598.0
2018-10-23 13:30:00,71.27,71.35,71.19,71.25,45853.0,60.1134,60.1809,60.046,60.0966,45853.0
2018-10-23 13:40:00,71.29,71.31,71.22,71.25,23507.0,60.1303,60.1472,60.0713,60.0966,23507.0
2018-10-23 13:50:00,71.24,71.33,71.19,71.2,20273.0,60.0881,60.164,60.046,60.0544,20273.0
2018-10-23 14:00:00,71.21,71.41,71.18,71.4,21842.0,60.0628,60.2315,60.0375,60.2231,21842.0
2018-10-23 14:10:00,71.4,71.65,71.37,71.65,28141.0,60.2231,60.434,60.1978,60.434,28141.0
2018-10-23 14:20:00,71.65,71.73,71.54,71.55,30960.0,60.434,60.5014,60.3412,60.3496,30960.0
2018-10-23 14:30:00,71.54,71.61,71.46,71.6,42840.0,60.3412,60.4002,60.2737,60.3918,42840.0
2018-10-23 14:40:00,71.6,71.62,71.48,71.57,32692.0,60.3918,60.4087,60.2906,60.3665,32692.0
2018-10-23 14:50:00,71.57,71.72,71.57,71.72,61557.0,60.3665,60.493,60.3665,60.493,61557.0
2018-10-23 15:00:00,71.72,71.75,71.63,71.68,51227.0,60.493,60.5183,60.4171,60.4593,51227.0
2018-10-23 15:10:00,71.67,71.75,71.6,71.65,38530.0,60.4508,60.5183,60.3918,60.434,38530.0
2018-10-23 15:20:00,71.64,71.81,71.61,71.63,49815.0,60.4255,60.5689,60.4002,60.4171,49815.0
2018-10-23 15:30:00,71.63,71.67,71.5,71.52,79653.0,60.4171,60.4508,60.3074,60.3243,79653.0
2018-10-23 15:40:00,71.53,71.59,71.42,71.58,113872.0,60.3327,60.3833,60.24,60.3749,113872.0
2018-10-23 15:50:00,71.58,71.59,71.38,71.49,166553.0,60.3749,60.3833,60.2062,60.299,166553.0
2018-10-24 09:30:00,71.46,72.32,71.36,72.15,65413.0,60.2737,60.9991,60.1894,60.8557,65413.0
2018-10-24 09:40:00,72.13,72.41,72.1,72.29,47911.0,60.8388,61.075,60.8135,60.9738,47911.0
2018-10-24 09:50:00,72.27,72.64,72.23,72.64,41229.0,60.9569,61.269,60.9232,61.269,41229.0
2018-10-24 10:00:00,72.64,72.78,72.55,72.76,53623.0,61.269,61.3871,61.1931,61.3702,53623.0
2018-10-24 10:10:00,72.76,72.97,72.74,72.9,76105.0,61.3702,61.5473,61.3533,61.4883,76105.0
2018-10-24 10:20:00,72.88,72.88,72.62,72.63,46443.0,61.4714,61.4714,61.2521,61.2605,46443.0
2018-10-24 10:30:00,72.63,72.7,72.54,72.54,26659.0,61.2605,61.3196,61.1846,61.1846,26659.0
2018-10-24 10:40:00,72.54,72.58,72.31,72.42,65862.0,61.1846,61.2184,60.9906,61.0834,65862.0
2018-10-24 10:50:00,72.42,72.47,72.34,72.39,35656.0,61.0834,61.1256,61.0159,61.0581,35656.0
2018-10-24 11:00:00,72.39,72.56,72.18,72.2,47690.0,61.0581,61.2015,60.881,60.8979,47690.0
2018-10-24 11:10:00,72.21,72.49,72.21,72.4,19528.0,60.9063,61.1425,60.9063,61.0666,19528.0
2018-10-24 11:20:00,72.38,72.65,72.34,72.58,51503.0,61.0497,61.2774,61.0159,61.2184,51503.0
2018-10-24 11:30:00,72.59,72.68,72.47,72.67,43343.0,61.2268,61.3027,61.1256,61.2943,43343.0
2018-10-24 11:40:00,72.68,72.96,72.65,72.93,33867.0,61.3027,61.5389,61.2774,61.5136,33867.0
2018-10-24 11:50:00,72.92,73.3,72.87,73.23,46053.0,61.5051,61.8257,61.463,61.7666,46053.0
2018-10-24 12:00:00,73.22,73.32,73.12,73.26,63486.0,61.7582,61.8425,61.6738,61.7919,63486.0
2018-10-24 12:10:00,73.25,73.42,73.25,73.26,30796.0,61.7835,61.9269,61.7835,61.7919,30796.0
2018-10-24 12:20:00,73.26,73.37,73.22,73.36,27901.0,61.7919,61.8847,61.7582,61.8763,27901.0
2018-10-24 12:30:00,73.34,73.35,73.13,73.13,29888.0,61.8594,61.8678,61.6823,61.6823,29888.0
2018-10-24 12:40:00,73.13,73.27,73.13,73.26,26899.0,61.6823,61.8004,61.6823,61.7919,26899.0
2018-10-24 12:50:00,73.27,73.42,73.25,73.4,44462.0,61.8004,61.9269,61.7835,61.91,44462.0
2018-10-24 13:00:00,73.4,73.41,72.91,72.98,40650.0,61.91,61.9184,61.4967,61.5558,40650.0
2018-10-24 13:10:00,72.96,73.08,72.87,73.07,19309.0,61.5389,61.6401,61.463,61.6317,19309.0
2018-10-24 13:20:00,73.06,73.08,72.86,72.93,26304.0,61.6232,61.6401,61.4545,61.5136,26304.0
2018-10-24 13:30:00,72.91,73.03,72.76,72.91,63237.0,61.4967,61.5979,61.3702,61.4967,63237.0
2018-10-24 13:40:00,72.9,73.17,72.9,73.07,34248.0,61.4883,61.716,61.4883,61.6317,34248.0
2018-10-24 13:50:00,73.08,73.16,72.89,72.92,73249.0,61.6401,61.7076,61.4798,61.5051,73249.0
2018-10-24 14:00:00,72.89,72.94,72.78,72.85,19606.0,61.4798,61.522,61.3871,61.4461,19606.0
2018-10-24 14:10:00,72.84,72.96,72.81,72.95,22130.0,61.4377,61.5389,61.4124,61.5305,22130.0
2018-10-24 14:20:00,72.95,73.15,72.89,73.13,24817.0,61.5305,61.6991,61.4798,61.6823,24817.0
2018-10-24 14:30:00,73.14,73.28,73.1,73.17,37048.0,61.6907,61.8088,61.657,61.716,37048.0
2018-10-24 14:40:00,73.17,73.17,72.92,72.94,26484.0,61.716,61.716,61.5051,61.522,26484.0
2018-10-24 14:50:00,72.94,73.06,72.89,72.99,33584.0,61.522,61.6232,61.4798,61.5642,33584.0
2018-10-24 15:00:00,72.98,73.01,72.8,72.91,61666.0,61.5558,61.5811,61.4039,61.4967,61666.0
2018-10-24 15:10:00,72.9,73.06,72.9,72.93,44920.0,61.4883,61.6232,61.4883,61.5136,44920.0
2018-10-24 15:20:00,72.94,72.94,72.7,72.73,56266.0,61.522,61.522,61.3196,61.3449,56266.0
2018-10-24 15:30:00,72.73,72.76,72.54,72.57,154657.0,61.3449,61.3702,61.1846,61.2099,154657.0
2018-10-24 15:40:00,72.56,72.62,72.17,72.21,131651.0,61.2015,61.2521,60.8726,60.9063,131651.0
2018-10-24 15:50:00,72.21,72.23,71.88,71.98,133574.0,60.9063,60.9232,60.628,60.7123,133574.0
2018-10-25 09:30:00,72.08,72.08,71.43,71.62,86164.0,60.7966,60.7966,60.2484,60.4087,86164.0
2018-10-25 09:40:00,71.69,71.92,71.48,71.81,25517.0,60.4677,60.6617,60.2906,60.5689,25517.0
2018-10-25 09:50:00,71.78,71.81,71.59,71.66,33173.0,60.5436,60.5689,60.3833,60.4424,33173.0
2018-10-25 10:00:00,71.66,71.88,71.56,71.71,23740.0,60.4424,60.628,60.358,60.4846,23740.0
2018-10-25 10:10:00,71.73,71.84,71.61,71.76,29677.0,60.5014,60.5942,60.4002,60.5267,29677.0
2018-10-25 10:20:00,71.75,71.89,71.7,71.88,32362.0,60.5183,60.6364,60.4761,60.628,32362.0
2018-10-25 10:30:00,71.88,72.09,71.79,71.84,42601.0,60.628,60.8051,60.552,60.5942,42601.0
2018-10-25 10:40:00,71.83,71.96,71.75,71.77,50848.0,60.5858,60.6954,60.5183,60.5352,50848.0
2018-10-25 10:50:00,71.74,71.86,71.64,71.64,29002.0,60.5099,60.6111,60.4255,60.4255,29002.0
2018-10-25 11:00:00,71.68,71.73,71.53,71.7,25141.0,60.4593,60.5014,60.3327,60.4761,25141.0
2018-10-25 11:10:00,71.7,71.75,71.65,71.7,85432.0,60.4761,60.5183,60.434,60.4761,85432.0
2018-10-25 11:20:00,71.7,72.01,71.65,71.94,196346.0,60.4761,60.7376,60.434,60.6786,196346.0
2018-10-25 11:30:00,71.95,72.01,71.77,71.82,79459.0,60.687,60.7376,60.5352,60.5773,79459.0
2018-10-25 11:40:00,71.8,72.21,71.75,72.21,293363.0,60.5605,60.9063,60.5183,60.9063,293363.0
2018-10-25 11:50:00,72.21,72.21,72.06,72.09,42780.0,60.9063,60.9063,60.7798,60.8051,42780.0
2018-10-25 12:00:00,72.09,72.09,71.95,72.01,39631.0,60.8051,60.8051,60.687,60.7376,39631.0
2018-10-25 12:10:00,72.02,72.05,71.74,71.84,33888.0,60.746,60.7713,60.5099,60.5942,33888.0
2018-10-25 12:20:00,71.86,72.07,71.86,72.05,36886.0,60.6111,60.7882,60.6111,60.7713,36886.0
2018-10-25 12:30:00,72.05,72.11,72.0,72.07,62581.0,60.7713,60.8219,60.7292,60.7882,62581.0
2018-10-25 12:40:00,72.07,72.2,71.99,72.2,46598.0,60.7882,60.8979,60.7207,60.8979,46598.0
2018-10-25 12:50:00,72.2,72.24,72.13,72.2,32604.0,60.8979,60.9316,60.8388,60.8979,32604.0
2018-10-25 13:00:00,72.23,72.29,72.0,72.01,16890.0,60.9232,60.9738,60.7292,60.7376,16890.0
2018-10-25 13:10:00,72.03,72.04,71.92,71.95,17642.0,60.7545,60.7629,60.6617,60.687,17642.0
2018-10-25 13:20:00,71.95,71.98,71.81,71.81,16794.0,60.687,60.7123,60.5689,60.5689,16794.0
2018-10-25 13:30:00,71.82,72.03,71.82,72.0,18511.0,60.5773,60.7545,60.5773,60.7292,18511.0
2018-10-25 13:40:00,72.01,72.07,71.96,72.06,19028.0,60.7376,60.7882,60.6954,60.7798,19028.0
2018-10-25 13:50:00,72.06,72.06,71.86,71.88,16505.0,60.7798,60.7798,60.6111,60.628,16505.0
2018-10-25 14:00:00,71.89,71.92,71.82,71.91,19092.0,60.6364,60.6617,60.5773,60.6533,19092.0
2018-10-25 14:10:00,71.9,71.95,71.74,71.76,30983.0,60.6448,60.687,60.5099,60.5267,30983.0
2018-10-25 14:20:00,71.77,71.81,71.69,71.78,38551.0,60.5352,60.5689,60.4677,60.5436,38551.0
2018-10-25 14:30:00,71.78,71.95,71.68,71.95,93369.0,60.5436,60.687,60.4593,60.687,93369.0
2018-10-25 14:40:00,71.94,71.98,71.87,71.93,50318.0,60.6786,60.7123,60.6195,60.6701,50318.0
2018-10-25 14:50:00,71.93,71.96,71.87,71.88,29430.0,60.6701,60.6954,60.6195,60.628,29430.0
2018-10-25 15:00:00,71.88,71.91,71.81,71.87,27563.0,60.628,60.6533,60.5689,60.6195,27563.0
2018-10-25 15:10:00,71.87,72.1,71.87,72.08,40389.0,60.6195,60.8135,60.6195,60.7966,40389.0
2018-10-25 15:20:00,72.08,72.09,71.95,72.01,36932.0,60.7966,60.8051,60.687,60.7376,36932.0
2018-10-25 15:30:00,72.02,72.07,71.82,71.96,61649.0,60.746,60.7882,60.5773,60.6954,61649.0
2018-10-25 15:40:00,71.95,72.0,71.83,71.87,67095.0,60.687,60.7292,60.5858,60.6195,67095.0
2018-10-25 15:50:00,71.86,71.86,71.64,71.69,230671.0,60.6111,60.6111,60.4255,60.4677,230671.0
2018-10-26 09:30:00,71.24,71.41,70.84,70.89,66727.0,60.0881,60.2315,59.7508,59.7929,66727.0
2018-10-26 09:40:00,70.89,70.92,70.56,70.64,25938.0,59.7929,59.8182,59.5146,59.5821,25938.0
2018-10-26 09:50:00,70.64,70.69,70.02,70.02,24095.0,59.5821,59.6242,59.0591,59.0591,24095.0
2018-10-26 10:00:00,70.02,70.25,69.71,69.75,108171.0,59.0591,59.2531,58.7976,58.8314,108171.0
2018-10-26 10:10:00,69.75,70.36,69.75,70.34,39305.0,58.8314,59.3459,58.8314,59.329,39305.0
2018-10-26 10:20:00,70.34,70.51,70.3,70.37,28694.0,59.329,59.4724,59.2953,59.3543,28694.0
2018-10-26 10:30:00,70.35,70.36,70.11,70.2,84309.0,59.3375,59.3459,59.135,59.2109,84309.0
2018-10-26 10:40:00,70.2,70.26,69.8,69.83,31724.0,59.2109,59.2615,58.8736,58.8989,31724.0
2018-10-26 10:50:00,69.83,69.88,69.38,69.41,50642.0,58.8989,58.941,58.5193,58.5446,50642.0
2018-10-26 11:00:00,69.39,69.74,69.39,69.63,40878.0,58.5277,58.8229,58.5277,58.7302,40878.0
2018-10-26 11:10:00,69.61,69.72,69.54,69.6,30124.0,58.7133,58.8061,58.6543,58.7049,30124.0
2018-10-26 11:20:00,69.61,69.78,69.5,69.76,75873.0,58.7133,58.8567,58.6205,58.8398,75873.0
2018-10-26 11:30:00,69.77,70.03,69.77,69.92,32095.0,58.8482,59.0675,58.8482,58.9748,32095.0
2018-10-26 11:40:00,69.98,69.98,69.68,69.71,24135.0,59.0254,59.0254,58.7723,58.7976,24135.0
2018-10-26 11:50:00,69.72,69.9,69.64,69.64,26075.0,58.8061,58.9579,58.7386,58.7386,26075.0
2018-10-26 12:00:00,69.65,69.83,69.58,69.76,29630.0,58.747,58.8989,58.688,58.8398,29630.0
2018-10-26 12:10:00,69.76,69.82,69.64,69.8,36725.0,58.8398,58.8904,58.7386,58.8736,36725.0
2018-10-26 12:20:00,69.87,70.05,69.81,70.02,52089.0,58.9326,59.0844,58.882,59.0591,52089.0
2018-10-26 12:30:00,70.03,70.16,69.96,70.1,19255.0,59.0675,59.1772,59.0085,59.1266,19255.0
2018-10-26 12:40:00,70.11,70.31,70.08,70.31,18583.0,59.135,59.3037,59.1097,59.3037,18583.0
2018-10-26 12:50:00,70.33,70.33,70.1,70.15,23351.0,59.3206,59.3206,59.1266,59.1688,23351.0
2018-10-26 13:00:00,70.17,70.35,70.16,70.16,32333.0,59.1856,59.3375,59.1772,59.1772,32333.0
2018-10-26 13:10:00,70.15,70.22,70.06,70.12,33345.0,59.1688,59.2278,59.0929,59.1435,33345.0
2018-10-26 13:20:00,70.12,70.19,70.0,70.01,35213.0,59.1435,59.2025,59.0422,59.0507,35213.0
2018-10-26 13:30:00,70.0,70.0,69.81,69.83,22488.0,59.0422,59.0422,58.882,58.8989,22488.0
2018-10-26 13:40:00,69.84,70.06,69.83,70.0,18642.0,58.9073,59.0929,58.8989,59.0422,18642.0
2018-10-26 13:50:00,70.02,70.16,69.97,70.13,14949.0,59.0591,59.1772,59.0169,59.1519,14949.0
2018-10-26 14:00:00,70.13,70.23,69.97,70.03,20319.0,59.1519,59.2362,59.0169,59.0675,20319.0
2018-10-26 14:10:00,70.04,70.08,69.86,69.88,22886.0,59.076,59.1097,58.9242,58.941,22886.0
2018-10-26 14:20:00,69.89,70.03,69.79,69.97,21794.0,58.9495,59.0675,58.8651,59.0169,21794.0
2018-10-26 14:30:00,69.97,70.24,69.9,70.14,33607.0,59.0169,59.2447,58.9579,59.1603,33607.0
2018-10-26 14:40:00,70.17,70.21,69.91,70.02,38488.0,59.1856,59.2194,58.9663,59.0591,38488.0
2018-10-26 14:50:00,70.02,70.03,69.62,69.7,28026.0,59.0591,59.0675,58.7217,58.7892,28026.0
2018-10-26 15:00:00,69.69,69.71,69.51,69.66,39547.0,58.7808,58.7976,58.6289,58.7555,39547.0
2018-10-26 15:10:00,69.67,69.8,69.45,69.8,37923.0,58.7639,58.8736,58.5783,58.8736,37923.0
2018-10-26 15:20:00,69.81,69.97,69.78,69.87,51327.0,58.882,59.0169,58.8567,58.9326,51327.0
2018-10-26 15:30:00,69.86,70.05,69.67,69.87,85025.0,58.9242,59.0844,58.7639,58.9326,85025.0
2018-10-26 15:40:00,69.86,70.01,69.61,69.9,117123.0,58.9242,59.0507,58.7133,58.9579,117123.0
2018-10-26 15:50:00,69.91,70.19,69.69,69.8,139053.0,58.9663,59.2025,58.7808,58.8736,139053.0
2018-10-29 09:30:00,70.26,70.68,70.26,70.68,33144.0,59.2615,59.6158,59.2615,59.6158,33144.0
2018-10-29 09:40:00,70.68,70.96,70.67,70.71,23659.0,59.6158,59.852,59.6074,59.6411,23659.0
2018-10-29 09:50:00,70.67,71.11,70.67,71.1,75369.0,59.6074,59.9785,59.6074,59.9701,75369.0
2018-10-29 10:00:00,71.12,71.48,71.12,71.48,32612.0,59.9869,60.2906,59.9869,60.2906,32612.0
2018-10-29 10:10:00,71.49,71.49,71.19,71.3,23193.0,60.299,60.299,60.046,60.1387,23193.0
2018-10-29 10:20:00,71.31,71.32,71.06,71.08,96549.0,60.1472,60.1556,59.9363,59.9532,96549.0
2018-10-29 10:30:00,71.06,71.19,70.98,71.04,65664.0,59.9363,60.046,59.8688,59.9194,65664.0
2018-10-29 10:40:00,71.05,71.13,70.97,71.02,62911.0,59.9279,59.9954,59.8604,59.9026,62911.0
2018-10-29 10:50:00,71.02,71.15,71.0,71.04,74118.0,59.9026,60.0122,59.8857,59.9194,74118.0
2018-10-29 11:00:00,71.08,71.45,71.08,71.34,49488.0,59.9532,60.2653,59.9532,60.1725,49488.0
2018-10-29 11:10:00,71.33,71.37,71.25,71.31,54578.0,60.164,60.1978,60.0966,60.1472,54578.0
2018-10-29 11:20:00,71.32,71.36,71.18,71.25,91273.0,60.1556,60.1894,60.0375,60.0966,91273.0
2018-10-29 11:30:00,71.25,71.38,71.23,71.31,40338.0,60.0966,60.2062,60.0797,60.1472,40338.0
2018-10-29 11:40:00,71.32,71.44,71.3,71.32,40809.0,60.1556,60.2568,60.1387,60.1556,40809.0
2018-10-29 11:50:00,71.32,71.34,71.08,71.08,63607.0,60.1556,60.1725,59.9532,59.9532,63607.0
2018-10-29 12:00:00,71.1,71.24,71.07,71.18,70740.0,59.9701,60.0881,59.9447,60.0375,70740.0
2018-10-29 12:10:00,71.18,71.41,71.15,71.36,36473.0,60.0375,60.2315,60.0122,60.1894,36473.0
2018-10-29 12:20:00,71.37,71.38,71.25,71.35,26890.0,60.1978,60.2062,60.0966,60.1809,26890.0
2018-10-29 12:30:00,71.35,71.44,71.28,71.43,23040.0,60.1809,60.2568,60.1219,60.2484,23040.0
2018-10-29 12:40:00,71.42,71.63,71.41,71.55,22773.0,60.24,60.4171,60.2315,60.3496,22773.0
2018-10-29 12:50:00,71.6,71.65,71.48,71.5,29955.0,60.3918,60.434,60.2906,60.3074,29955.0
2018-10-29 13:00:00,71.52,71.68,71.4,71.5,33894.0,60.3243,60.4593,60.2231,60.3074,33894.0
2018-10-29 13:10:00,71.49,71.5,71.23,71.28,39569.0,60.299,60.3074,60.0797,60.1219,39569.0
2018-10-29 13:20:00,71.27,71.31,71.13,71.14,39608.0,60.1134,60.1472,59.9954,60.0038,39608.0
2018-10-29 13:30:00,71.14,71.25,71.04,71.06,82366.0,60.0038,60.0966,59.9194,59.9363,82366.0
2018-10-29 13:40:00,71.06,71.11,70.93,71.07,45416.0,59.9363,59.9785,59.8267,59.9447,45416.0
2018-10-29 13:50:00,71.08,71.08,70.85,70.86,38504.0,59.9532,59.9532,59.7592,59.7676,38504.0
2018-10-29 14:00:00,70.84,70.9,70.76,70.83,22867.0,59.7508,59.8014,59.6833,59.7423,22867.0
2018-10-29 14:10:00,70.84,70.84,70.61,70.67,43066.0,59.7508,59.7508,59.5568,59.6074,43066.0
2018-10-29 14:20:00,70.69,70.71,70.57,70.57,46450.0,59.6242,59.6411,59.523,59.523,46450.0
2018-10-29 14:30:00,70.57,70.7,70.52,70.59,31067.0,59.523,59.6327,59.4808,59.5399,31067.0
2018-10-29 14:40:00,70.57,70.72,70.57,70.62,41460.0,59.523,59.6495,59.523,59.5652,41460.0
2018-10-29 14:50:00,70.62,70.62,70.44,70.61,38297.0,59.5652,59.5652,59.4134,59.5568,38297.0
2018-10-29 15:00:00,70.58,70.58,70.35,70.43,44901.0,59.5315,59.5315,59.3375,59.4049,44901.0
2018-10-29 15:10:00,70.43,70.49,70.13,70.26,85127.0,59.4049,59.4555,59.1519,59.2615,85127.0
2018-10-29 15:20:00,70.24,70.26,70.04,70.14,48270.0,59.2447,59.2615,59.076,59.1603,48270.0
2018-10-29 15:30:00,70.14,70.17,69.88,69.95,79051.0,59.1603,59.1856,58.941,59.0001,79051.0
2018-10-29 15:40:00,69.94,70.25,69.69,70.11,137122.0,58.9916,59.2531,58.7808,59.135,137122.0
2018-10-29 15:50:00,70.1,70.37,70.05,70.35,186959.0,59.1266,59.3543,59.0844,59.3375,186959.0
2018-10-30 09:30:00,70.59,71.28,70.35,71.24,184094.0,59.5399,60.1219,59.3375,60.0881,184094.0
2018-10-30 09:40:00,71.28,71.34,70.99,71.03,72142.0,60.1219,60.1725,59.8773,59.911,72142.0
2018-10-30 09:50:00,71.03,71.2,70.81,71.2,43206.0,59.911,60.0544,59.7254,60.0544,43206.0
2018-10-30 10:00:00,71.23,71.24,70.91,70.99,29571.0,60.0797,60.0881,59.8098,59.8773,29571.0
2018-10-30 10:10:00,71.01,71.22,70.95,71.15,35907.0,59.8941,60.0713,59.8435,60.0122,35907.0
2018-10-30 10:20:00,71.15,71.16,70.96,71.06,24305.0,60.0122,60.0207,59.852,59.9363,24305.0
2018-10-30 10:30:00,71.08,71.22,71.03,71.13,22764.0,59.9532,60.0713,59.911,59.9954,22764.0
2018-10-30 10:40:00,71.12,71.23,71.07,71.2,18375.0,59.9869,60.0797,59.9447,60.0544,18375.0
2018-10-30 10:50:00,71.23,71.31,71.06,71.24,19641.0,60.0797,60.1472,59.9363,60.0881,19641.0
2018-10-30 11:00:00,71.25,71.42,71.16,71.42,32285.0,60.0966,60.24,60.0207,60.24,32285.0
2018-10-30 11:10:00,71.44,71.45,71.18,71.38,21358.0,60.2568,60.2653,60.0375,60.2062,21358.0
2018-10-30 11:20:00,71.37,71.59,71.3,71.56,39890.0,60.1978,60.3833,60.1387,60.358,39890.0
2018-10-30 11:30:00,71.56,71.73,71.48,71.7,38060.0,60.358,60.5014,60.2906,60.4761,38060.0
2018-10-30 11:40:00,71.71,71.96,71.69,71.93,21685.0,60.4846,60.6954,60.4677,60.6701,21685.0
2018-10-30 11:50:00,71.93,71.94,71.65,71.7,16604.0,60.6701,60.6786,60.434,60.4761,16604.0
2018-10-30 12:00:00,71.71,71.82,71.61,71.72,25980.0,60.4846,60.5773,60.4002,60.493,25980.0
2018-10-30 12:10:00,71.77,71.93,71.51,71.58,181627.0,60.5352,60.6701,60.3159,60.3749,181627.0
2018-10-30 12:20:00,71.6,71.63,71.52,71.58,25084.0,60.3918,60.4171,60.3243,60.3749,25084.0
2018-10-30 12:30:00,71.58,71.68,71.39,71.67,31806.0,60.3749,60.4593,60.2147,60.4508,31806.0
2018-10-30 12:40:00,71.68,71.73,71.52,71.7,31376.0,60.4593,60.5014,60.3243,60.4761,31376.0
2018-10-30 12:50:00,71.7,71.76,71.49,71.52,38435.0,60.4761,60.5267,60.299,60.3243,38435.0
2018-10-30 13:00:00,71.53,71.66,71.47,71.63,19871.0,60.3327,60.4424,60.2821,60.4171,19871.0
2018-10-30 13:10:00,71.62,71.64,71.51,71.57,33612.0,60.4087,60.4255,60.3159,60.3665,33612.0
2018-10-30 13:20:00,71.56,71.68,71.52,71.52,23159.0,60.358,60.4593,60.3243,60.3243,23159.0
2018-10-30 13:30:00,71.51,71.53,71.36,71.48,21613.0,60.3159,60.3327,60.1894,60.2906,21613.0
2018-10-30 13:40:00,71.5,71.71,71.48,71.69,24011.0,60.3074,60.4846,60.2906,60.4677,24011.0
2018-10-30 13:50:00,71.69,71.77,71.61,71.77,23337.0,60.4677,60.5352,60.4002,60.5352,23337.0
2018-10-30 14:00:00,71.79,71.83,71.5,71.56,40102.0,60.552,60.5858,60.3074,60.358,40102.0
2018-10-30 14:10:00,71.53,71.59,71.42,71.45,31585.0,60.3327,60.3833,60.24,60.2653,31585.0
2018-10-30 14:20:00,71.46,71.66,71.46,71.57,27519.0,60.2737,60.4424,60.2737,60.3665,27519.0
2018-10-30 14:30:00,71.57,71.73,71.5,71.62,26991.0,60.3665,60.5014,60.3074,60.4087,26991.0
2018-10-30 14:40:00,71.63,71.65,71.54,71.63,33671.0,60.4171,60.434,60.3412,60.4171,33671.0
2018-10-30 14:50:00,71.62,71.86,71.61,71.79,58013.0,60.4087,60.6111,60.4002,60.552,58013.0
2018-10-30 15:00:00,71.8,71.82,71.61,71.76,52594.0,60.5605,60.5773,60.4002,60.5267,52594.0
2018-10-30 15:10:00,71.76,71.89,71.74,71.8,73225.0,60.5267,60.6364,60.5099,60.5605,73225.0
2018-10-30 15:20:00,71.79,71.92,71.69,71.8,87487.0,60.552,60.6617,60.4677,60.5605,87487.0
2018-10-30 15:30:00,71.8,71.89,71.73,71.76,75584.0,60.5605,60.6364,60.5014,60.5267,75584.0
2018-10-30 15:40:00,71.77,71.95,71.75,71.9,91270.0,60.5352,60.687,60.5183,60.6448,91270.0
2018-10-30 15:50:00,71.9,72.08,71.89,72.01,149839.0,60.6448,60.7966,60.6364,60.7376,149839.0
2018-10-31 09:30:00,72.26,72.33,71.85,72.16,100224.0,60.9485,61.0075,60.6026,60.8641,100224.0
2018-10-31 09:40:00,72.2,72.47,71.92,72.03,45953.0,60.8979,61.1256,60.6617,60.7545,45953.0
2018-10-31 09:50:00,72.06,72.21,71.94,72.2,20943.0,60.7798,60.9063,60.6786,60.8979,20943.0
2018-10-31 10:00:00,72.17,72.19,71.45,71.49,53733.0,60.8726,60.8894,60.2653,60.299,53733.0
2018-10-31 10:10:00,71.49,71.49,71.28,71.37,26392.0,60.299,60.299,60.1219,60.1978,26392.0
2018-10-31 10:20:00,71.36,71.4,71.25,71.27,27221.0,60.1894,60.2231,60.0966,60.1134,27221.0
2018-10-31 10:30:00,71.25,71.3,71.1,71.1,30507.0,60.0966,60.1387,59.9701,59.9701,30507.0
2018-10-31 10:40:00,71.09,71.23,71.08,71.19,30374.0,59.9616,60.0797,59.9532,60.046,30374.0
2018-10-31 10:50:00,71.19,71.39,71.14,71.37,25614.0,60.046,60.2147,60.0038,60.1978,25614.0
2018-10-31 11:00:00,71.36,71.42,71.19,71.33,20312.0,60.1894,60.24,60.046,60.164,20312.0
2018-10-31 11:10:00,71.33,71.35,71.17,71.23,18343.0,60.164,60.1809,60.0291,60.0797,18343.0
2018-10-31 11:20:00,71.24,71.3,71.21,71.23,14886.0,60.0881,60.1387,60.0628,60.0797,14886.0
2018-10-31 11:30:00,71.21,71.35,71.17,71.34,18896.0,60.0628,60.1809,60.0291,60.1725,18896.0
2018-10-31 11:40:00,71.36,71.4,71.15,71.16,34374.0,60.1894,60.2231,60.0122,60.0207,34374.0
2018-10-31 11:50:00,71.15,71.29,71.13,71.15,63789.0,60.0122,60.1303,59.9954,60.0122,63789.0
2018-10-31 12:00:00,71.17,71.26,71.14,71.26,20657.0,60.0291,60.105,60.0038,60.105,20657.0
2018-10-31 12:10:00,71.25,71.35,71.23,71.31,27018.0,60.0966,60.1809,60.0797,60.1472,27018.0
2018-10-31 12:20:00,71.31,71.34,71.25,71.26,26888.0,60.1472,60.1725,60.0966,60.105,26888.0
2018-10-31 12:30:00,71.26,71.46,71.26,71.45,14319.0,60.105,60.2737,60.105,60.2653,14319.0
2018-10-31 12:40:00,71.47,71.7,71.45,71.7,19654.0,60.2821,60.4761,60.2653,60.4761,19654.0
2018-10-31 12:50:00,71.69,71.84,71.67,71.79,19255.0,60.4677,60.5942,60.4508,60.552,19255.0
2018-10-31 13:00:00,71.8,71.87,71.79,71.81,16314.0,60.5605,60.6195,60.552,60.5689,16314.0
2018-10-31 13:10:00,71.81,71.95,71.8,71.91,23970.0,60.5689,60.687,60.5605,60.6533,23970.0
2018-10-31 13:20:00,71.92,71.93,71.8,71.8,24636.0,60.6617,60.6701,60.5605,60.5605,24636.0
2018-10-31 13:30:00,71.8,71.84,71.71,71.75,17205.0,60.5605,60.5942,60.4846,60.5183,17205.0
2018-10-31 13:40:00,71.74,71.95,71.68,71.92,20527.0,60.5099,60.687,60.4593,60.6617,20527.0
2018-10-31 13:50:00,71.94,71.98,71.89,71.89,23080.0,60.6786,60.7123,60.6364,60.6364,23080.0
2018-10-31 14:00:00,71.89,72.05,71.87,72.03,16746.0,60.6364,60.7713,60.6195,60.7545,16746.0
2018-10-31 14:10:00,72.03,72.25,72.02,72.22,28643.0,60.7545,60.94,60.746,60.9147,28643.0
2018-10-31 14:20:00,72.22,72.27,72.2,72.24,23047.0,60.9147,60.9569,60.8979,60.9316,23047.0
2018-10-31 14:30:00,72.24,72.24,72.09,72.17,32566.0,60.9316,60.9316,60.8051,60.8726,32566.0
2018-10-31 14:40:00,72.16,72.22,72.13,72.13,37832.0,60.8641,60.9147,60.8388,60.8388,37832.0
2018-10-31 14:50:00,72.13,72.29,72.12,72.21,28821.0,60.8388,60.9738,60.8304,60.9063,28821.0
2018-10-31 15:00:00,72.22,72.23,72.02,72.02,39296.0,60.9147,60.9232,60.746,60.746,39296.0
2018-10-31 15:10:00,72.02,72.04,71.94,71.94,43372.0,60.746,60.7629,60.6786,60.6786,43372.0
2018-10-31 15:20:00,71.94,71.95,71.76,71.87,63573.0,60.6786,60.687,60.5267,60.6195,63573.0
2018-10-31 15:30:00,71.86,71.89,71.55,71.55,91782.0,60.6111,60.6364,60.3496,60.3496,91782.0
2018-10-31 15:40:00,71.56,71.59,71.25,71.3,93140.0,60.358,60.3833,60.0966,60.1387,93140.0
2018-10-31 15:50:00,71.3,71.44,71.29,71.33,193034.0,60.1387,60.2568,60.1303,60.164,193034.0
2018-11-01 09:30:00,71.22,71.75,70.74,71.69,94679.0,60.0713,60.5183,59.6664,60.4677,94679.0
2018-11-01 09:40:00,71.69,71.75,71.48,71.74,36516.0,60.4677,60.5183,60.2906,60.5099,36516.0
2018-11-01 09:50:00,71.74,71.9,71.54,71.56,42362.0,60.5099,60.6448,60.3412,60.358,42362.0
2018-11-01 10:00:00,71.52,71.52,71.04,71.31,75389.0,60.3243,60.3243,59.9194,60.1472,75389.0
2018-11-01 10:10:00,71.3,71.52,71.27,71.3,34855.0,60.1387,60.3243,60.1134,60.1387,34855.0
2018-11-01 10:20:00,71.31,71.53,71.31,71.47,26957.0,60.1472,60.3327,60.1472,60.2821,26957.0
2018-11-01 10:30:00,71.48,71.73,71.48,71.69,39144.0,60.2906,60.5014,60.2906,60.4677,39144.0
2018-11-01 10:40:00,71.69,71.74,71.63,71.68,33278.0,60.4677,60.5099,60.4171,60.4593,33278.0
2018-11-01 10:50:00,71.68,71.78,71.61,71.68,27548.0,60.4593,60.5436,60.4002,60.4593,27548.0
2018-11-01 11:00:00,71.69,71.71,71.4,71.44,33472.0,60.4677,60.4846,60.2231,60.2568,33472.0
2018-11-01 11:10:00,71.43,71.8,71.42,71.8,36107.0,60.2484,60.5605,60.24,60.5605,36107.0
2018-11-01 11:20:00,71.81,72.02,71.76,71.98,35611.0,60.5689,60.746,60.5267,60.7123,35611.0
2018-11-01 11:30:00,71.99,72.0,71.74,71.77,48592.0,60.7207,60.7292,60.5099,60.5352,48592.0
2018-11-01 11:40:00,71.77,71.88,71.71,71.88,31090.0,60.5352,60.628,60.4846,60.628,31090.0
2018-11-01 11:50:00,71.93,72.08,71.89,72.0,36221.0,60.6701,60.7966,60.6364,60.7292,36221.0
2018-11-01 12:00:00,72.0,72.03,71.89,72.02,27430.0,60.7292,60.7545,60.6364,60.746,27430.0
2018-11-01 12:10:00,72.01,72.06,71.9,71.92,33558.0,60.7376,60.7798,60.6448,60.6617,33558.0
2018-11-01 12:20:00,71.91,71.93,71.73,71.82,23449.0,60.6533,60.6701,60.5014,60.5773,23449.0
2018-11-01 12:30:00,71.83,71.94,71.82,71.88,18016.0,60.5858,60.6786,60.5773,60.628,18016.0
2018-11-01 12:40:00,71.86,72.01,71.84,72.01,31266.0,60.6111,60.7376,60.5942,60.7376,31266.0
2018-11-01 12:50:00,72.02,72.17,71.99,72.17,34050.0,60.746,60.8726,60.7207,60.8726,34050.0
2018-11-01 13:00:00,72.17,72.17,72.03,72.05,29370.0,60.8726,60.8726,60.7545,60.7713,29370.0
2018-11-01 13:10:00,72.04,72.21,72.04,72.11,51911.0,60.7629,60.9063,60.7629,60.8219,51911.0
2018-11-01 13:20:00,72.09,72.09,71.96,72.06,23517.0,60.8051,60.8051,60.6954,60.7798,23517.0
2018-11-01 13:30:00,72.07,72.07,71.96,71.97,26880.0,60.7882,60.7882,60.6954,60.7039,26880.0
2018-11-01 13:40:00,71.97,71.97,71.79,71.84,18842.0,60.7039,60.7039,60.552,60.5942,18842.0
2018-11-01 13:50:00,71.84,71.84,71.73,71.78,21119.0,60.5942,60.5942,60.5014,60.5436,21119.0
2018-11-01 14:00:00,71.77,71.77,71.64,71.69,25307.0,60.5352,60.5352,60.4255,60.4677,25307.0
2018-11-01 14:10:00,71.71,71.76,71.66,71.7,23531.0,60.4846,60.5267,60.4424,60.4761,23531.0
2018-11-01 14:20:00,71.7,71.71,71.65,71.67,23190.0,60.4761,60.4846,60.434,60.4508,23190.0
2018-11-01 14:30:00,71.67,71.76,71.57,71.62,45142.0,60.4508,60.5267,60.3665,60.4087,45142.0
2018-11-01 14:40:00,71.63,71.71,71.58,71.71,21127.0,60.4171,60.4846,60.3749,60.4846,21127.0
2018-11-01 14:50:00,71.7,71.76,71.64,71.71,32683.0,60.4761,60.5267,60.4255,60.4846,32683.0
2018-11-01 15:00:00,71.7,71.71,71.61,71.67,41511.0,60.4761,60.4846,60.4002,60.4508,41511.0
2018-11-01 15:10:00,71.67,71.7,71.4,71.4,62020.0,60.4508,60.4761,60.2231,60.2231,62020.0
2018-11-01 15:20:00,71.42,71.51,71.39,71.43,50349.0,60.24,60.3159,60.2147,60.2484,50349.0
2018-11-01 15:30:00,71.43,71.46,71.32,71.46,99647.0,60.2484,60.2737,60.1556,60.2737,99647.0
2018-11-01 15:40:00,71.46,71.65,71.46,71.65,123107.0,60.2737,60.434,60.2737,60.434,123107.0
2018-11-01 15:50:00,71.64,71.8,71.6,71.79,178016.0,60.4255,60.5605,60.3918,60.552,178016.0
2018-11-02 09:30:00,71.88,72.18,71.69,71.85,51866.0,60.628,60.881,60.4677,60.6026,51866.0
2018-11-02 09:40:00,71.85,71.85,71.55,71.74,35134.0,60.6026,60.6026,60.3496,60.5099,35134.0
2018-11-02 09:50:00,71.73,71.78,71.55,71.64,40238.0,60.5014,60.5436,60.3496,60.4255,40238.0
2018-11-02 10:00:00,71.64,71.68,71.5,71.67,61269.0,60.4255,60.4593,60.3074,60.4508,61269.0
2018-11-02 10:10:00,71.7,72.11,71.69,72.04,45978.0,60.4761,60.8219,60.4677,60.7629,45978.0
2018-11-02 10:20:00,72.01,72.15,71.95,71.95,53928.0,60.7376,60.8557,60.687,60.687,53928.0
2018-11-02 10:30:00,71.94,71.94,71.54,71.54,23749.0,60.6786,60.6786,60.3412,60.3412,23749.0
2018-11-02 10:40:00,71.52,71.54,71.08,71.1,59892.0,60.3243,60.3412,59.9532,59.9701,59892.0
2018-11-02 10:50:00,71.13,71.45,71.13,71.43,38144.0,59.9954,60.2653,59.9954,60.2484,38144.0
2018-11-02 11:00:00,71.43,71.52,71.35,71.36,34212.0,60.2484,60.3243,60.1809,60.1894,34212.0
2018-11-02 11:10:00,71.35,71.42,71.18,71.23,35210.0,60.1809,60.24,60.0375,60.0797,35210.0
2018-11-02 11:20:00,71.22,71.28,71.08,71.22,35373.0,60.0713,60.1219,59.9532,60.0713,35373.0
2018-11-02 11:30:00,71.21,71.24,70.99,71.05,23847.0,60.0628,60.0881,59.8773,59.9279,23847.0
2018-11-02 11:40:00,71.07,71.08,70.88,70.89,170130.0,59.9447,59.9532,59.7845,59.7929,170130.0
2018-11-02 11:50:00,70.92,71.2,70.91,71.17,56538.0,59.8182,60.0544,59.8098,60.0291,56538.0
2018-11-02 12:00:00,71.2,71.41,71.17,71.3,38924.0,60.0544,60.2315,60.0291,60.1387,38924.0
2018-11-02 12:10:00,71.3,71.35,71.24,71.33,22528.0,60.1387,60.1809,60.0881,60.164,22528.0
2018-11-02 12:20:00,71.34,71.34,71.13,71.23,17034.0,60.1725,60.1725,59.9954,60.0797,17034.0
2018-11-02 12:30:00,71.23,71.24,71.0,71.06,23764.0,60.0797,60.0881,59.8857,59.9363,23764.0
2018-11-02 12:40:00,71.06,71.09,70.95,71.03,30340.0,59.9363,59.9616,59.8435,59.911,30340.0
2018-11-02 12:50:00,71.04,71.04,70.73,70.88,43258.0,59.9194,59.9194,59.658,59.7845,43258.0
2018-11-02 13:00:00,70.88,70.98,70.85,70.97,19864.0,59.7845,59.8688,59.7592,59.8604,19864.0
2018-11-02 13:10:00,70.99,71.07,70.98,71.07,20369.0,59.8773,59.9447,59.8688,59.9447,20369.0
2018-11-02 13:20:00,71.07,71.1,70.94,70.95,35520.0,59.9447,59.9701,59.8351,59.8435,35520.0
2018-11-02 13:30:00,70.95,71.06,70.83,70.83,28117.0,59.8435,59.9363,59.7423,59.7423,28117.0
2018-11-02 13:40:00,70.84,71.13,70.8,71.08,51969.0,59.7508,59.9954,59.717,59.9532,51969.0
2018-11-02 13:50:00,71.09,71.29,71.0,71.22,81768.0,59.9616,60.1303,59.8857,60.0713,81768.0
2018-11-02 14:00:00,71.21,71.22,71.06,71.17,36094.0,60.0628,60.0713,59.9363,60.0291,36094.0
2018-11-02 14:10:00,71.17,71.19,70.95,70.96,46557.0,60.0291,60.046,59.8435,59.852,46557.0
2018-11-02 14:20:00,70.96,71.51,70.94,71.46,53785.0,59.852,60.3159,59.8351,60.2737,53785.0
2018-11-02 14:30:00,71.45,71.48,71.14,71.14,51653.0,60.2653,60.2906,60.0038,60.0038,51653.0
2018-11-02 14:40:00,71.13,71.25,71.12,71.12,38522.0,59.9954,60.0966,59.9869,59.9869,38522.0
2018-11-02 14:50:00,71.13,71.19,71.06,71.1,69194.0,59.9954,60.046,59.9363,59.9701,69194.0
2018-11-02 15:00:00,71.11,71.14,70.92,71.02,58577.0,59.9785,60.0038,59.8182,59.9026,58577.0
2018-11-02 15:10:00,71.02,71.26,70.99,71.19,79383.0,59.9026,60.105,59.8773,60.046,79383.0
2018-11-02 15:20:00,71.2,71.26,71.14,71.2,69412.0,60.0544,60.105,60.0038,60.0544,69412.0
2018-11-02 15:30:00,71.19,71.22,71.02,71.16,92528.0,60.046,60.0713,59.9026,60.0207,92528.0
2018-11-02 15:40:00,71.16,71.16,71.01,71.09,139071.0,60.0207,60.0207,59.8941,59.9616,139071.0
2018-11-02 15:50:00,71.09,71.25,70.88,71.25,361934.0,59.9616,60.0966,59.7845,60.0966,361934.0
2018-11-05 09:30:00,64.9,65.71,63.33,65.17,913311.0,54.7406,55.4238,53.4164,54.9683,913311.0
2018-11-05 09:40:00,65.13,65.13,63.19,63.65,545929.0,54.9346,54.9346,53.2983,53.6863,545929.0
2018-11-05 09:50:00,63.66,64.2,63.44,63.65,482599.0,53.6947,54.1502,53.5091,53.6863,482599.0
2018-11-05 10:00:00,63.66,64.1,63.52,64.03,299630.0,53.6947,54.0658,53.5766,54.0068,299630.0
2018-11-05 10:10:00,64.04,64.7,63.81,64.44,298431.0,54.0152,54.5719,53.8212,54.3526,298431.0
2018-11-05 10:20:00,64.44,64.53,63.75,64.09,194368.0,54.3526,54.4285,53.7706,54.0574,194368.0
2018-11-05 10:30:00,64.09,64.26,63.75,64.21,162760.0,54.0574,54.2008,53.7706,54.1586,162760.0
2018-11-05 10:40:00,64.22,64.4,64.04,64.22,181735.0,54.167,54.3189,54.0152,54.167,181735.0
2018-11-05 10:50:00,64.22,64.55,64.2,64.3,138693.0,54.167,54.4454,54.1502,54.2345,138693.0
2018-11-05 11:00:00,64.29,64.3,63.93,64.05,220016.0,54.2261,54.2345,53.9224,54.0237,220016.0
2018-11-05 11:10:00,64.03,64.08,63.78,63.79,148446.0,54.0068,54.049,53.7959,53.8044,148446.0
2018-11-05 11:20:00,63.79,64.0,63.61,63.97,143046.0,53.8044,53.9815,53.6525,53.9562,143046.0
2018-11-05 11:30:00,63.97,64.07,63.85,64.01,127420.0,53.9562,54.0405,53.855,53.9899,127420.0
2018-11-05 11:40:00,64.03,64.59,63.93,64.22,124650.0,54.0068,54.4791,53.9224,54.167,124650.0
2018-11-05 11:50:00,64.24,64.86,64.24,64.7,135223.0,54.1839,54.7069,54.1839,54.5719,135223.0
2018-11-05 12:00:00,64.69,64.87,64.53,64.76,170167.0,54.5635,54.7153,54.4285,54.6225,170167.0
2018-11-05 12:10:00,64.76,65.33,64.75,65.31,166869.0,54.6225,55.1033,54.6141,55.0864,166869.0
2018-11-05 12:20:00,65.3,65.4,64.83,64.84,109449.0,55.078,55.1623,54.6816,54.69,109449.0
2018-11-05 12:30:00,64.84,64.84,64.57,64.7,119116.0,54.69,54.69,54.4623,54.5719,119116.0
2018-11-05 12:40:00,64.7,64.8,64.65,64.66,81282.0,54.5719,54.6562,54.5297,54.5382,81282.0
2018-11-05 12:50:00,64.66,64.98,64.56,64.85,99163.0,54.5382,54.8081,54.4538,54.6984,99163.0
2018-11-05 13:00:00,64.83,64.83,64.41,64.48,113289.0,54.6816,54.6816,54.3273,54.3863,113289.0
2018-11-05 13:10:00,64.48,64.62,64.48,64.59,92881.0,54.3863,54.5044,54.3863,54.4791,92881.0
2018-11-05 13:20:00,64.59,64.59,64.5,64.51,52664.0,54.4791,54.4791,54.4032,54.4116,52664.0
2018-11-05 13:30:00,64.52,64.72,64.51,64.64,132490.0,54.4201,54.5888,54.4116,54.5213,132490.0
2018-11-05 13:40:00,64.65,64.69,64.58,64.67,90731.0,54.5297,54.5635,54.4707,54.5466,90731.0
2018-11-05 13:50:00,64.67,65.1,64.62,64.96,182753.0,54.5466,54.9093,54.5044,54.7912,182753.0
2018-11-05 14:00:00,64.96,64.96,64.52,64.57,145750.0,54.7912,54.7912,54.4201,54.4623,145750.0
2018-11-05 14:10:00,64.57,64.99,64.57,64.93,123076.0,54.4623,54.8165,54.4623,54.7659,123076.0
2018-11-05 14:20:00,64.92,64.99,64.61,64.77,101422.0,54.7575,54.8165,54.496,54.6309,101422.0
2018-11-05 14:30:00,64.78,64.86,64.65,64.67,100768.0,54.6394,54.7069,54.5297,54.5466,100768.0
2018-11-05 14:40:00,64.67,64.8,64.66,64.75,119049.0,54.5466,54.6562,54.5382,54.6141,119049.0
2018-11-05 14:50:00,64.75,64.77,64.51,64.56,93628.0,54.6141,54.6309,54.4116,54.4538,93628.0
2018-11-05 15:00:00,64.56,64.57,64.22,64.23,186070.0,54.4538,54.4623,54.167,54.1755,186070.0
2018-11-05 15:10:00,64.22,64.32,64.14,64.31,130579.0,54.167,54.2514,54.0996,54.243,130579.0
2018-11-05 15:20:00,64.31,64.39,64.3,64.33,133099.0,54.243,54.3104,54.2345,54.2598,133099.0
2018-11-05 15:30:00,64.33,64.5,64.25,64.36,274164.0,54.2598,54.4032,54.1923,54.2851,274164.0
2018-11-05 15:40:00,64.36,64.48,64.28,64.41,246543.0,54.2851,54.3863,54.2176,54.3273,246543.0
2018-11-05 15:50:00,64.4,64.65,64.37,64.51,572662.0,54.3189,54.5297,54.2936,54.4116,572662.0
2018-11-06 09:30:00,64.56,65.18,64.56,65.02,171149.0,54.4538,54.9768,54.4538,54.8418,171149.0
2018-11-06 09:40:00,65.01,65.31,64.82,65.01,126002.0,54.8334,55.0864,54.6731,54.8334,126002.0
2018-11-06 09:50:00,65.01,65.14,64.85,64.96,57025.0,54.8334,54.943,54.6984,54.7912,57025.0
2018-11-06 10:00:00,64.98,65.0,64.75,64.77,57461.0,54.8081,54.8249,54.6141,54.6309,57461.0
2018-11-06 10:10:00,64.77,64.79,64.57,64.76,69459.0,54.6309,54.6478,54.4623,54.6225,69459.0
2018-11-06 10:20:00,64.77,64.93,64.71,64.73,59943.0,54.6309,54.7659,54.5803,54.5972,59943.0
2018-11-06 10:30:00,64.75,64.84,64.75,64.82,45535.0,54.6141,54.69,54.6141,54.6731,45535.0
2018-11-06 10:40:00,64.82,65.0,64.81,64.99,55042.0,54.6731,54.8249,54.6647,54.8165,55042.0
2018-11-06 10:50:00,64.99,65.0,64.87,64.88,47128.0,54.8165,54.8249,54.7153,54.7237,47128.0
2018-11-06 11:00:00,64.89,64.91,64.75,64.75,42899.0,54.7322,54.749,54.6141,54.6141,42899.0
2018-11-06 11:10:00,64.75,64.75,64.59,64.61,70269.0,54.6141,54.6141,54.4791,54.496,70269.0
2018-11-06 11:20:00,64.61,64.66,64.58,64.62,66284.0,54.496,54.5382,54.4707,54.5044,66284.0
2018-11-06 11:30:00,64.61,64.61,64.57,64.57,37513.0,54.496,54.496,54.4623,54.4623,37513.0
2018-11-06 11:40:00,64.58,64.87,64.56,64.85,64033.0,54.4707,54.7153,54.4538,54.6984,64033.0
2018-11-06 11:50:00,64.84,64.85,64.76,64.79,37830.0,54.69,54.6984,54.6225,54.6478,37830.0
2018-11-06 12:00:00,64.79,64.89,64.75,64.88,36639.0,54.6478,54.7322,54.6141,54.7237,36639.0
2018-11-06 12:10:00,64.89,65.07,64.88,65.02,81971.0,54.7322,54.884,54.7237,54.8418,81971.0
2018-11-06 12:20:00,65.03,65.15,65.0,65.07,46310.0,54.8502,54.9515,54.8249,54.884,46310.0
2018-11-06 12:30:00,65.08,65.22,65.0,65.22,43336.0,54.8924,55.0105,54.8249,55.0105,43336.0
2018-11-06 12:40:00,65.22,65.3,65.17,65.17,37045.0,55.0105,55.078,54.9683,54.9683,37045.0
2018-11-06 12:50:00,65.18,65.23,65.02,65.03,35930.0,54.9768,55.0189,54.8418,54.8502,35930.0
2018-11-06 13:00:00,65.03,65.04,64.89,64.99,83040.0,54.8502,54.8587,54.7322,54.8165,83040.0
2018-11-06 13:10:00,64.99,65.04,64.81,64.81,54277.0,54.8165,54.8587,54.6647,54.6647,54277.0
2018-11-06 13:20:00,64.81,64.82,64.67,64.75,31371.0,54.6647,54.6731,54.5466,54.6141,31371.0
2018-11-06 13:30:00,64.75,64.8,64.71,64.71,34986.0,54.6141,54.6562,54.5803,54.5803,34986.0
2018-11-06 13:40:00,64.71,64.72,64.67,64.67,20903.0,54.5803,54.5888,54.5466,54.5466,20903.0
2018-11-06 13:50:00,64.67,64.68,64.59,64.59,17812.0,54.5466,54.555,54.4791,54.4791,17812.0
2018-11-06 14:00:00,64.59,64.6,64.25,64.25,110640.0,54.4791,54.4876,54.1923,54.1923,110640.0
2018-11-06 14:10:00,64.25,64.26,64.05,64.21,77898.0,54.1923,54.2008,54.0237,54.1586,77898.0
2018-11-06 14:20:00,64.2,64.25,64.07,64.18,63176.0,54.1502,54.1923,54.0405,54.1333,63176.0
2018-11-06 14:30:00,64.17,64.24,64.12,64.19,51586.0,54.1249,54.1839,54.0827,54.1417,51586.0
2018-11-06 14:40:00,64.18,64.2,64.01,64.06,58608.0,54.1333,54.1502,53.9899,54.0321,58608.0
2018-11-06 14:50:00,64.06,64.08,63.94,64.0,70569.0,54.0321,54.049,53.9309,53.9815,70569.0
2018-11-06 15:00:00,63.99,64.2,63.93,64.11,89400.0,53.973,54.1502,53.9224,54.0743,89400.0
2018-11-06 15:10:00,64.11,64.11,63.98,63.99,87955.0,54.0743,54.0743,53.9646,53.973,87955.0
2018-11-06 15:20:00,63.99,63.99,63.95,63.95,92496.0,53.973,53.973,53.9393,53.9393,92496.0
2018-11-06 15:30:00,63.95,64.16,63.95,64.16,133149.0,53.9393,54.1164,53.9393,54.1164,133149.0
2018-11-06 15:40:00,64.16,64.25,64.1,64.25,125364.0,54.1164,54.1923,54.0658,54.1923,125364.0
2018-11-06 15:50:00,64.25,64.48,64.24,64.44,351016.0,54.1923,54.3863,54.1839,54.3526,351016.0
2018-11-07 09:30:00,64.71,65.42,64.62,65.18,91503.0,54.5803,55.1792,54.5044,54.9768,91503.0
2018-11-07 09:40:00,65.17,65.45,65.03,65.41,50885.0,54.9683,55.2045,54.8502,55.1708,50885.0
2018-11-07 09:50:00,65.43,65.61,64.98,65.02,71501.0,55.1876,55.3395,54.8081,54.8418,71501.0
2018-11-07 10:00:00,64.98,64.99,64.63,64.73,82187.0,54.8081,54.8165,54.5129,54.5972,82187.0
2018-11-07 10:10:00,64.73,65.23,64.66,65.22,107515.0,54.5972,55.0189,54.5382,55.0105,107515.0
2018-11-07 10:20:00,65.24,65.35,65.19,65.25,53507.0,55.0274,55.1202,54.9852,55.0358,53507.0
2018-11-07 10:30:00,65.27,65.41,65.22,65.36,57857.0,55.0527,55.1708,55.0105,55.1286,57857.0
2018-11-07 10:40:00,65.36,65.75,65.34,65.75,75705.0,55.1286,55.4575,55.1117,55.4575,75705.0
2018-11-07 10:50:00,65.75,65.91,65.68,65.84,126372.0,55.4575,55.5925,55.3985,55.5334,126372.0
2018-11-07 11:00:00,65.85,66.27,65.85,66.18,67174.0,55.5419,55.8961,55.5419,55.8202,67174.0
2018-11-07 11:10:00,66.17,66.28,65.99,66.07,56041.0,55.8118,55.9046,55.66,55.7274,56041.0
2018-11-07 11:20:00,66.07,66.32,66.06,66.26,93065.0,55.7274,55.9383,55.719,55.8877,93065.0
2018-11-07 11:30:00,66.28,66.4,66.09,66.16,50207.0,55.9046,56.0058,55.7443,55.8034,50207.0
2018-11-07 11:40:00,66.18,66.19,66.07,66.11,41024.0,55.8202,55.8287,55.7274,55.7612,41024.0
2018-11-07 11:50:00,66.11,66.26,66.07,66.23,50368.0,55.7612,55.8877,55.7274,55.8624,50368.0
2018-11-07 12:00:00,66.24,66.44,66.22,66.38,59517.0,55.8708,56.0395,55.854,55.9889,59517.0
2018-11-07 12:10:00,66.39,66.42,66.29,66.36,58417.0,55.9974,56.0227,55.913,55.972,58417.0
2018-11-07 12:20:00,66.35,66.39,66.24,66.26,47575.0,55.9636,55.9974,55.8708,55.8877,47575.0
2018-11-07 12:30:00,66.26,66.59,66.25,66.5,68256.0,55.8877,56.166,55.8793,56.0901,68256.0
2018-11-07 12:40:00,66.51,66.75,66.48,66.73,62773.0,56.0986,56.301,56.0733,56.2841,62773.0
2018-11-07 12:50:00,66.74,66.79,66.48,66.56,69231.0,56.2926,56.3347,56.0733,56.1407,69231.0
2018-11-07 13:00:00,66.57,66.6,66.46,66.5,65733.0,56.1492,56.1745,56.0564,56.0901,65733.0
2018-11-07 13:10:00,66.49,66.51,66.39,66.39,43295.0,56.0817,56.0986,55.9974,55.9974,43295.0
2018-11-07 13:20:00,66.4,66.45,66.28,66.35,51130.0,56.0058,56.048,55.9046,55.9636,51130.0
2018-11-07 13:30:00,66.35,66.42,66.33,66.36,42605.0,55.9636,56.0227,55.9467,55.972,42605.0
2018-11-07 13:40:00,66.35,66.61,66.32,66.58,89696.0,55.9636,56.1829,55.9383,56.1576,89696.0
2018-11-07 13:50:00,66.58,66.63,66.34,66.34,41886.0,56.1576,56.1998,55.9552,55.9552,41886.0
2018-11-07 14:00:00,66.33,66.59,66.33,66.53,34844.0,55.9467,56.166,55.9467,56.1154,34844.0
2018-11-07 14:10:00,66.53,66.61,66.44,66.45,64989.0,56.1154,56.1829,56.0395,56.048,64989.0
2018-11-07 14:20:00,66.45,66.59,66.45,66.47,40190.0,56.048,56.166,56.048,56.0648,40190.0
2018-11-07 14:30:00,66.47,66.56,66.39,66.5,56341.0,56.0648,56.1407,55.9974,56.0901,56341.0
2018-11-07 14:40:00,66.51,66.58,66.42,66.48,66353.0,56.0986,56.1576,56.0227,56.0733,66353.0
2018-11-07 14:50:00,66.49,66.58,66.47,66.56,59670.0,56.0817,56.1576,56.0648,56.1407,59670.0
2018-11-07 15:00:00,66.56,66.6,66.27,66.29,70846.0,56.1407,56.1745,55.8961,55.913,70846.0
2018-11-07 15:10:00,66.29,66.54,66.23,66.52,81585.0,55.913,56.1239,55.8624,56.107,81585.0
2018-11-07 15:20:00,66.52,66.58,66.36,66.57,85169.0,56.107,56.1576,55.972,56.1492,85169.0
2018-11-07 15:30:00,66.57,66.74,66.51,66.51,92958.0,56.1492,56.2926,56.0986,56.0986,92958.0
2018-11-07 15:40:00,66.52,66.52,66.32,66.42,158462.0,56.107,56.107,55.9383,56.0227,158462.0
2018-11-07 15:50:00,66.42,66.55,66.39,66.46,302589.0,56.0227,56.1323,55.9974,56.0564,302589.0
2018-11-08 09:30:00,66.21,67.04,66.21,66.73,77287.0,55.8455,56.5456,55.8455,56.2841,77287.0
2018-11-08 09:40:00,66.71,66.75,66.27,66.38,42844.0,56.2673,56.301,55.8961,55.9889,42844.0
2018-11-08 09:50:00,66.37,66.62,66.32,66.59,40689.0,55.9805,56.1913,55.9383,56.166,40689.0
2018-11-08 10:00:00,66.59,66.72,66.32,66.43,43282.0,56.166,56.2757,55.9383,56.0311,43282.0
2018-11-08 10:10:00,66.44,66.44,66.24,66.28,51567.0,56.0395,56.0395,55.8708,55.9046,51567.0
2018-11-08 10:20:00,66.28,66.28,66.16,66.17,62687.0,55.9046,55.9046,55.8034,55.8118,62687.0
2018-11-08 10:30:00,66.19,66.36,66.17,66.34,51467.0,55.8287,55.972,55.8118,55.9552,51467.0
2018-11-08 10:40:00,66.34,66.46,66.29,66.44,45468.0,55.9552,56.0564,55.913,56.0395,45468.0
2018-11-08 10:50:00,66.44,66.66,66.37,66.61,40486.0,56.0395,56.2251,55.9805,56.1829,40486.0
2018-11-08 11:00:00,66.61,66.71,66.51,66.68,49303.0,56.1829,56.2673,56.0986,56.242,49303.0
2018-11-08 11:10:00,66.67,66.82,66.6,66.69,78585.0,56.2335,56.36,56.1745,56.2504,78585.0
2018-11-08 11:20:00,66.68,66.74,66.51,66.56,72236.0,56.242,56.2926,56.0986,56.1407,72236.0
2018-11-08 11:30:00,66.58,66.74,66.49,66.55,47610.0,56.1576,56.2926,56.0817,56.1323,47610.0
2018-11-08 11:40:00,66.57,66.77,66.53,66.74,47737.0,56.1492,56.3179,56.1154,56.2926,47737.0
2018-11-08 11:50:00,66.73,66.76,66.61,66.68,50451.0,56.2841,56.3094,56.1829,56.242,50451.0
2018-11-08 12:00:00,66.69,66.81,66.68,66.75,60793.0,56.2504,56.3516,56.242,56.301,60793.0
2018-11-08 12:10:00,66.75,66.91,66.69,66.91,57966.0,56.301,56.436,56.2504,56.436,57966.0
2018-11-08 12:20:00,66.9,66.93,66.64,66.64,27120.0,56.4275,56.4528,56.2082,56.2082,27120.0
2018-11-08 12:30:00,66.64,66.73,66.6,66.63,33549.0,56.2082,56.2841,56.1745,56.1998,33549.0
2018-11-08 12:40:00,66.64,66.65,66.45,66.45,36197.0,56.2082,56.2167,56.048,56.048,36197.0
2018-11-08 12:50:00,66.45,66.46,66.31,66.31,32546.0,56.048,56.0564,55.9299,55.9299,32546.0
2018-11-08 13:00:00,66.32,66.48,66.29,66.48,43146.0,55.9383,56.0733,55.913,56.0733,43146.0
2018-11-08 13:10:00,66.47,66.56,66.46,66.52,31986.0,56.0648,56.1407,56.0564,56.107,31986.0
2018-11-08 13:20:00,66.51,66.51,66.36,66.36,29878.0,56.0986,56.0986,55.972,55.972,29878.0
2018-11-08 13:30:00,66.35,66.43,66.33,66.38,26480.0,55.9636,56.0311,55.9467,55.9889,26480.0
2018-11-08 13:40:00,66.39,66.4,66.3,66.31,22155.0,55.9974,56.0058,55.9214,55.9299,22155.0
2018-11-08 13:50:00,66.31,66.53,66.29,66.53,42089.0,55.9299,56.1154,55.913,56.1154,42089.0
2018-11-08 14:00:00,66.53,66.58,66.37,66.55,57795.0,56.1154,56.1576,55.9805,56.1323,57795.0
2018-11-08 14:10:00,66.54,66.54,66.42,66.42,53273.0,56.1239,56.1239,56.0227,56.0227,53273.0
2018-11-08 14:20:00,66.43,66.54,66.4,66.47,53599.0,56.0311,56.1239,56.0058,56.0648,53599.0
2018-11-08 14:30:00,66.48,66.59,66.46,66.47,69589.0,56.0733,56.166,56.0564,56.0648,69589.0
2018-11-08 14:40:00,66.46,66.7,66.43,66.69,75771.0,56.0564,56.2588,56.0311,56.2504,75771.0
2018-11-08 14:50:00,66.69,66.76,66.62,66.73,56041.0,56.2504,56.3094,56.1913,56.2841,56041.0
2018-11-08 15:00:00,66.72,66.72,66.49,66.6,60566.0,56.2757,56.2757,56.0817,56.1745,60566.0
2018-11-08 15:10:00,66.6,66.72,66.58,66.6,67555.0,56.1745,56.2757,56.1576,56.1745,67555.0
2018-11-08 15:20:00,66.61,66.66,66.51,66.52,64062.0,56.1829,56.2251,56.0986,56.107,64062.0
2018-11-08 15:30:00,66.52,66.52,66.38,66.42,116417.0,56.107,56.107,55.9889,56.0227,116417.0
2018-11-08 15:40:00,66.41,66.5,66.4,66.45,131201.0,56.0142,56.0901,56.0058,56.048,131201.0
2018-11-08 15:50:00,66.45,66.57,66.43,66.57,271912.0,56.048,56.1492,56.0311,56.1492,271912.0
2018-11-09 09:30:00,66.6,67.54,66.56,67.43,92737.0,56.1745,56.9673,56.1407,56.8746,92737.0
2018-11-09 09:40:00,67.46,67.63,67.29,67.33,61480.0,56.8999,57.0432,56.7565,56.7902,61480.0
2018-11-09 09:50:00,67.33,67.43,67.11,67.4,79246.0,56.7902,56.8746,56.6046,56.8492,79246.0
2018-11-09 10:00:00,67.4,67.4,67.14,67.18,44198.0,56.8492,56.8492,56.6299,56.6637,44198.0
2018-11-09 10:10:00,67.2,67.2,66.86,66.92,46594.0,56.6806,56.6806,56.3938,56.4444,46594.0
2018-11-09 10:20:00,66.92,67.08,66.92,66.99,39959.0,56.4444,56.5793,56.4444,56.5034,39959.0
2018-11-09 10:30:00,66.98,67.08,66.92,66.92,55041.0,56.495,56.5793,56.4444,56.4444,55041.0
2018-11-09 10:40:00,66.94,67.19,66.9,67.1,47379.0,56.4613,56.6721,56.4275,56.5962,47379.0
2018-11-09 10:50:00,67.1,67.15,66.98,67.15,32698.0,56.5962,56.6384,56.495,56.6384,32698.0
2018-11-09 11:00:00,67.16,67.28,67.15,67.27,37190.0,56.6468,56.748,56.6384,56.7396,37190.0
2018-11-09 11:10:00,67.28,67.33,67.07,67.08,54048.0,56.748,56.7902,56.5709,56.5793,54048.0
2018-11-09 11:20:00,67.08,67.38,67.08,67.38,38992.0,56.5793,56.8324,56.5793,56.8324,38992.0
2018-11-09 11:30:00,67.38,67.44,67.29,67.44,27957.0,56.8324,56.883,56.7565,56.883,27957.0
2018-11-09 11:40:00,67.42,67.44,67.25,67.27,26660.0,56.8661,56.883,56.7227,56.7396,26660.0
2018-11-09 11:50:00,67.28,67.28,67.1,67.17,50841.0,56.748,56.748,56.5962,56.6553,50841.0
2018-11-09 12:00:00,67.18,67.3,67.18,67.19,38184.0,56.6637,56.7649,56.6637,56.6721,38184.0
2018-11-09 12:10:00,67.19,67.21,67.0,67.03,62599.0,56.6721,56.689,56.5119,56.5372,62599.0
2018-11-09 12:20:00,67.03,67.07,66.97,67.06,61447.0,56.5372,56.5709,56.4866,56.5625,61447.0
2018-11-09 12:30:00,67.07,67.26,67.05,67.12,25968.0,56.5709,56.7312,56.554,56.6131,25968.0
2018-11-09 12:40:00,67.12,67.13,67.05,67.08,28525.0,56.6131,56.6215,56.554,56.5793,28525.0
2018-11-09 12:50:00,67.06,67.08,66.97,67.0,45216.0,56.5625,56.5793,56.4866,56.5119,45216.0
2018-11-09 13:00:00,66.99,67.06,66.93,67.02,31570.0,56.5034,56.5625,56.4528,56.5287,31570.0
2018-11-09 13:10:00,67.02,67.07,67.0,67.02,25394.0,56.5287,56.5709,56.5119,56.5287,25394.0
2018-11-09 13:20:00,67.0,67.03,67.0,67.03,24440.0,56.5119,56.5372,56.5119,56.5372,24440.0
2018-11-09 13:30:00,67.03,67.03,66.75,66.91,54495.0,56.5372,56.5372,56.301,56.436,54495.0
2018-11-09 13:40:00,66.91,66.92,66.7,66.72,50011.0,56.436,56.4444,56.2588,56.2757,50011.0
2018-11-09 13:50:00,66.72,66.83,66.71,66.81,40972.0,56.2757,56.3685,56.2673,56.3516,40972.0
2018-11-09 14:00:00,66.8,66.83,66.5,66.53,61235.0,56.3432,56.3685,56.0901,56.1154,61235.0
2018-11-09 14:10:00,66.53,66.65,66.45,66.49,71594.0,56.1154,56.2167,56.048,56.0817,71594.0
2018-11-09 14:20:00,66.49,66.62,66.43,66.6,55813.0,56.0817,56.1913,56.0311,56.1745,55813.0
2018-11-09 14:30:00,66.6,66.77,66.6,66.76,43153.0,56.1745,56.3179,56.1745,56.3094,43153.0
2018-11-09 14:40:00,66.75,66.79,66.61,66.61,32302.0,56.301,56.3347,56.1829,56.1829,32302.0
2018-11-09 14:50:00,66.62,66.79,66.62,66.72,51489.0,56.1913,56.3347,56.1913,56.2757,51489.0
2018-11-09 15:00:00,66.73,66.76,66.6,66.67,64732.0,56.2841,56.3094,56.1745,56.2335,64732.0
2018-11-09 15:10:00,66.67,66.86,66.63,66.79,49638.0,56.2335,56.3938,56.1998,56.3347,49638.0
2018-11-09 15:20:00,66.79,66.87,66.7,66.77,54702.0,56.3347,56.4022,56.2588,56.3179,54702.0
2018-11-09 15:30:00,66.77,66.8,66.71,66.79,78709.0,56.3179,56.3432,56.2673,56.3347,78709.0
2018-11-09 15:40:00,66.78,66.88,66.73,66.76,94985.0,56.3263,56.4106,56.2841,56.3094,94985.0
2018-11-09 15:50:00,66.76,66.86,66.73,66.79,224810.0,56.3094,56.3938,56.2841,56.3347,224810.0
2018-11-12 09:30:00,66.88,67.76,66.76,67.75,89865.0,56.4106,57.1529,56.3094,57.1445,89865.0
2018-11-12 09:40:00,67.73,67.99,67.6,67.63,98257.0,57.1276,57.3469,57.0179,57.0432,98257.0
2018-11-12 09:50:00,67.63,67.68,67.2,67.26,71420.0,57.0432,57.0854,56.6806,56.7312,71420.0
2018-11-12 10:00:00,67.26,67.41,67.11,67.18,67037.0,56.7312,56.8577,56.6046,56.6637,67037.0
2018-11-12 10:10:00,67.2,67.36,67.11,67.32,36056.0,56.6806,56.8155,56.6046,56.7818,36056.0
2018-11-12 10:20:00,67.35,67.46,67.27,67.34,48203.0,56.8071,56.8999,56.7396,56.7986,48203.0
2018-11-12 10:30:00,67.32,67.4,67.17,67.2,39931.0,56.7818,56.8492,56.6553,56.6806,39931.0
2018-11-12 10:40:00,67.2,67.31,67.18,67.18,43165.0,56.6806,56.7733,56.6637,56.6637,43165.0
2018-11-12 10:50:00,67.17,67.26,67.09,67.23,38209.0,56.6553,56.7312,56.5878,56.7059,38209.0
2018-11-12 11:00:00,67.23,67.28,67.1,67.24,36270.0,56.7059,56.748,56.5962,56.7143,36270.0
2018-11-12 11:10:00,67.24,67.38,67.19,67.19,28191.0,56.7143,56.8324,56.6721,56.6721,28191.0
2018-11-12 11:20:00,67.22,67.37,67.19,67.21,34859.0,56.6974,56.8239,56.6721,56.689,34859.0
2018-11-12 11:30:00,67.21,67.33,67.14,67.19,29612.0,56.689,56.7902,56.6299,56.6721,29612.0
2018-11-12 11:40:00,67.19,67.28,67.07,67.17,54265.0,56.6721,56.748,56.5709,56.6553,54265.0
2018-11-12 11:50:00,67.18,67.25,67.09,67.16,34794.0,56.6637,56.7227,56.5878,56.6468,34794.0
2018-11-12 12:00:00,67.18,67.23,67.14,67.17,43838.0,56.6637,56.7059,56.6299,56.6553,43838.0
2018-11-12 12:10:00,67.19,67.42,67.16,67.37,29356.0,56.6721,56.8661,56.6468,56.8239,29356.0
2018-11-12 12:20:00,67.36,67.36,67.24,67.31,22565.0,56.8155,56.8155,56.7143,56.7733,22565.0
2018-11-12 12:30:00,67.31,67.31,67.16,67.22,20941.0,56.7733,56.7733,56.6468,56.6974,20941.0
2018-11-12 12:40:00,67.23,67.27,67.17,67.23,23324.0,56.7059,56.7396,56.6553,56.7059,23324.0
2018-11-12 12:50:00,67.23,67.25,67.16,67.16,18269.0,56.7059,56.7227,56.6468,56.6468,18269.0
2018-11-12 13:00:00,67.16,67.24,67.16,67.18,21896.0,56.6468,56.7143,56.6468,56.6637,21896.0
2018-11-12 13:10:00,67.18,67.18,67.07,67.09,33592.0,56.6637,56.6637,56.5709,56.5878,33592.0
2018-11-12 13:20:00,67.09,67.29,67.09,67.23,26292.0,56.5878,56.7565,56.5878,56.7059,26292.0
2018-11-12 13:30:00,67.22,67.28,67.2,67.22,23372.0,56.6974,56.748,56.6806,56.6974,23372.0
2018-11-12 13:40:00,67.22,67.27,67.14,67.25,21119.0,56.6974,56.7396,56.6299,56.7227,21119.0
2018-11-12 13:50:00,67.26,67.42,67.26,67.34,20281.0,56.7312,56.8661,56.7312,56.7986,20281.0
2018-11-12 14:00:00,67.34,67.39,67.27,67.28,25425.0,56.7986,56.8408,56.7396,56.748,25425.0
2018-11-12 14:10:00,67.28,67.44,67.28,67.38,23256.0,56.748,56.883,56.748,56.8324,23256.0
2018-11-12 14:20:00,67.38,67.41,67.29,67.33,27387.0,56.8324,56.8577,56.7565,56.7902,27387.0
2018-11-12 14:30:00,67.32,67.4,67.31,67.37,39711.0,56.7818,56.8492,56.7733,56.8239,39711.0
2018-11-12 14:40:00,67.37,67.61,67.35,67.6,36397.0,56.8239,57.0264,56.8071,57.0179,36397.0
2018-11-12 14:50:00,67.61,67.63,67.43,67.44,41771.0,57.0264,57.0432,56.8746,56.883,41771.0
2018-11-12 15:00:00,67.43,67.45,67.32,67.35,55394.0,56.8746,56.8914,56.7818,56.8071,55394.0
2018-11-12 15:10:00,67.35,67.5,67.29,67.49,72966.0,56.8071,56.9336,56.7565,56.9252,72966.0
2018-11-12 15:20:00,67.5,67.61,67.48,67.58,67177.0,56.9336,57.0264,56.9167,57.0011,67177.0
2018-11-12 15:30:00,67.58,67.59,67.44,67.49,96072.0,57.0011,57.0095,56.883,56.9252,96072.0
2018-11-12 15:40:00,67.49,67.58,67.42,67.43,126084.0,56.9252,57.0011,56.8661,56.8746,126084.0
2018-11-12 15:50:00,67.42,67.43,67.23,67.38,303758.0,56.8661,56.8746,56.7059,56.8324,303758.0
2018-11-13 09:30:00,67.25,67.85,67.08,67.33,79542.0,56.7227,57.2288,56.5793,56.7902,79542.0
2018-11-13 09:40:00,67.33,67.37,67.19,67.3,27872.0,56.7902,56.8239,56.6721,56.7649,27872.0
2018-11-13 09:50:00,67.3,67.46,67.24,67.46,22425.0,56.7649,56.8999,56.7143,56.8999,22425.0
2018-11-13 10:00:00,67.45,67.47,67.23,67.26,36584.0,56.8914,56.9083,56.7059,56.7312,36584.0
2018-11-13 10:10:00,67.28,67.57,67.18,67.44,62167.0,56.748,56.9926,56.6637,56.883,62167.0
2018-11-13 10:20:00,67.44,67.44,66.75,66.75,31584.0,56.883,56.883,56.301,56.301,31584.0
2018-11-13 10:30:00,66.72,66.81,66.67,66.72,81465.0,56.2757,56.3516,56.2335,56.2757,81465.0
2018-11-13 10:40:00,66.72,66.84,66.65,66.72,49204.0,56.2757,56.3769,56.2167,56.2757,49204.0
2018-11-13 10:50:00,66.72,66.74,66.56,66.7,69748.0,56.2757,56.2926,56.1407,56.2588,69748.0
2018-11-13 11:00:00,66.7,66.9,66.63,66.72,33016.0,56.2588,56.4275,56.1998,56.2757,33016.0
2018-11-13 11:10:00,66.72,67.04,66.71,67.04,41647.0,56.2757,56.5456,56.2673,56.5456,41647.0
2018-11-13 11:20:00,67.04,67.04,66.84,66.84,35739.0,56.5456,56.5456,56.3769,56.3769,35739.0
2018-11-13 11:30:00,66.82,66.95,66.82,66.84,30633.0,56.36,56.4697,56.36,56.3769,30633.0
2018-11-13 11:40:00,66.83,66.92,66.8,66.83,39901.0,56.3685,56.4444,56.3432,56.3685,39901.0
2018-11-13 11:50:00,66.83,66.93,66.75,66.83,33640.0,56.3685,56.4528,56.301,56.3685,33640.0
2018-11-13 12:00:00,66.84,66.92,66.67,66.72,26300.0,56.3769,56.4444,56.2335,56.2757,26300.0
2018-11-13 12:10:00,66.73,66.9,66.72,66.86,28754.0,56.2841,56.4275,56.2757,56.3938,28754.0
2018-11-13 12:20:00,66.86,66.94,66.8,66.89,29586.0,56.3938,56.4613,56.3432,56.4191,29586.0
2018-11-13 12:30:00,66.88,66.89,66.78,66.79,44938.0,56.4106,56.4191,56.3263,56.3347,44938.0
2018-11-13 12:40:00,66.8,66.8,66.65,66.72,45641.0,56.3432,56.3432,56.2167,56.2757,45641.0
2018-11-13 12:50:00,66.71,66.72,66.57,66.65,30388.0,56.2673,56.2757,56.1492,56.2167,30388.0
2018-11-13 13:00:00,66.64,66.91,66.64,66.84,40168.0,56.2082,56.436,56.2082,56.3769,40168.0
2018-11-13 13:10:00,66.85,66.9,66.7,66.78,25749.0,56.3853,56.4275,56.2588,56.3263,25749.0
2018-11-13 13:20:00,66.8,66.86,66.73,66.84,34793.0,56.3432,56.3938,56.2841,56.3769,34793.0
2018-11-13 13:30:00,66.84,66.99,66.84,66.98,31091.0,56.3769,56.5034,56.3769,56.495,31091.0
2018-11-13 13:40:00,67.0,67.06,66.96,67.06,23995.0,56.5119,56.5625,56.4781,56.5625,23995.0
2018-11-13 13:50:00,67.06,67.14,67.04,67.05,19061.0,56.5625,56.6299,56.5456,56.554,19061.0
2018-11-13 14:00:00,67.05,67.09,66.96,66.97,20618.0,56.554,56.5878,56.4781,56.4866,20618.0
2018-11-13 14:10:00,66.98,67.04,66.88,66.95,30038.0,56.495,56.5456,56.4106,56.4697,30038.0
2018-11-13 14:20:00,66.95,66.98,66.77,66.98,24807.0,56.4697,56.495,56.3179,56.495,24807.0
2018-11-13 14:30:00,66.99,67.16,66.96,67.1,32732.0,56.5034,56.6468,56.4781,56.5962,32732.0
2018-11-13 14:40:00,67.1,67.1,66.86,67.02,30839.0,56.5962,56.5962,56.3938,56.5287,30839.0
2018-11-13 14:50:00,67.01,67.06,66.96,67.01,34688.0,56.5203,56.5625,56.4781,56.5203,34688.0
2018-11-13 15:00:00,67.01,67.15,66.94,67.02,40202.0,56.5203,56.6384,56.4613,56.5287,40202.0
2018-11-13 15:10:00,67.02,67.02,66.82,66.88,65373.0,56.5287,56.5287,56.36,56.4106,65373.0
2018-11-13 15:20:00,66.88,67.0,66.79,66.94,47798.0,56.4106,56.5119,56.3347,56.4613,47798.0
2018-11-13 15:30:00,66.92,67.0,66.84,66.93,80992.0,56.4444,56.5119,56.3769,56.4528,80992.0
2018-11-13 15:40:00,66.93,67.01,66.84,66.98,132009.0,56.4528,56.5203,56.3769,56.495,132009.0
2018-11-13 15:50:00,66.98,67.02,66.85,66.88,210512.0,56.495,56.5287,56.3853,56.4106,210512.0
2018-11-14 09:30:00,67.02,67.04,66.56,66.59,62566.0,56.5287,56.5456,56.1407,56.166,62566.0
2018-11-14 09:40:00,66.59,67.05,66.59,66.72,46068.0,56.166,56.554,56.166,56.2757,46068.0
2018-11-14 09:50:00,66.72,66.87,66.65,66.82,28286.0,56.2757,56.4022,56.2167,56.36,28286.0
2018-11-14 10:00:00,66.8,66.84,66.61,66.61,33263.0,56.3432,56.3769,56.1829,56.1829,33263.0
2018-11-14 10:10:00,66.61,66.75,66.56,66.56,29704.0,56.1829,56.301,56.1407,56.1407,29704.0
2018-11-14 10:20:00,66.58,66.84,66.56,66.74,40762.0,56.1576,56.3769,56.1407,56.2926,40762.0
2018-11-14 10:30:00,66.72,66.78,66.68,66.75,23686.0,56.2757,56.3263,56.242,56.301,23686.0
2018-11-14 10:40:00,66.75,66.83,66.69,66.75,28546.0,56.301,56.3685,56.2504,56.301,28546.0
2018-11-14 10:50:00,66.74,66.85,66.72,66.8,40651.0,56.2926,56.3853,56.2757,56.3432,40651.0
2018-11-14 11:00:00,66.77,66.78,66.6,66.66,48180.0,56.3179,56.3263,56.1745,56.2251,48180.0
2018-11-14 11:10:00,66.66,66.71,66.59,66.65,28979.0,56.2251,56.2673,56.166,56.2167,28979.0
2018-11-14 11:20:00,66.65,66.79,66.61,66.68,35164.0,56.2167,56.3347,56.1829,56.242,35164.0
2018-11-14 11:30:00,66.68,66.72,66.6,66.61,29313.0,56.242,56.2757,56.1745,56.1829,29313.0
2018-11-14 11:40:00,66.61,66.72,66.57,66.59,25949.0,56.1829,56.2757,56.1492,56.166,25949.0
2018-11-14 11:50:00,66.59,66.69,66.57,66.63,53166.0,56.166,56.2504,56.1492,56.1998,53166.0
2018-11-14 12:00:00,66.63,66.72,66.61,66.63,71167.0,56.1998,56.2757,56.1829,56.1998,71167.0
2018-11-14 12:10:00,66.63,66.79,66.62,66.74,33624.0,56.1998,56.3347,56.1913,56.2926,33624.0
2018-11-14 12:20:00,66.74,66.82,66.74,66.79,20286.0,56.2926,56.36,56.2926,56.3347,20286.0
2018-11-14 12:30:00,66.78,66.78,66.59,66.7,30315.0,56.3263,56.3263,56.166,56.2588,30315.0
2018-11-14 12:40:00,66.7,66.72,66.63,66.65,25424.0,56.2588,56.2757,56.1998,56.2167,25424.0
2018-11-14 12:50:00,66.66,66.74,66.6,66.63,37535.0,56.2251,56.2926,56.1745,56.1998,37535.0
2018-11-14 13:00:00,66.64,66.7,66.58,66.63,40874.0,56.2082,56.2588,56.1576,56.1998,40874.0
2018-11-14 13:10:00,66.63,66.72,66.6,66.68,49109.0,56.1998,56.2757,56.1745,56.242,49109.0
2018-11-14 13:20:00,66.68,66.68,66.56,66.57,30989.0,56.242,56.242,56.1407,56.1492,30989.0
2018-11-14 13:30:00,66.57,66.61,66.48,66.5,49271.0,56.1492,56.1829,56.0733,56.0901,49271.0
2018-11-14 13:40:00,66.51,66.51,66.22,66.22,28513.0,56.0986,56.0986,55.854,55.854,28513.0
2018-11-14 13:50:00,66.2,66.33,66.18,66.33,30335.0,55.8371,55.9467,55.8202,55.9467,30335.0
2018-11-14 14:00:00,66.31,66.37,66.18,66.35,88358.0,55.9299,55.9805,55.8202,55.9636,88358.0
2018-11-14 14:10:00,66.36,66.58,66.32,66.54,39955.0,55.972,56.1576,55.9383,56.1239,39955.0
2018-11-14 14:20:00,66.51,66.57,66.48,66.53,36501.0,56.0986,56.1492,56.0733,56.1154,36501.0
2018-11-14 14:30:00,66.52,66.56,66.44,66.49,36657.0,56.107,56.1407,56.0395,56.0817,36657.0
2018-11-14 14:40:00,66.48,66.54,66.42,66.52,45648.0,56.0733,56.1239,56.0227,56.107,45648.0
2018-11-14 14:50:00,66.52,66.71,66.51,66.65,34697.0,56.107,56.2673,56.0986,56.2167,34697.0
2018-11-14 15:00:00,66.66,66.76,66.6,66.73,40667.0,56.2251,56.3094,56.1745,56.2841,40667.0
2018-11-14 15:10:00,66.74,66.74,66.62,66.69,40990.0,56.2926,56.2926,56.1913,56.2504,40990.0
2018-11-14 15:20:00,66.69,66.69,66.53,66.57,51749.0,56.2504,56.2504,56.1154,56.1492,51749.0
2018-11-14 15:30:00,66.57,66.65,66.47,66.49,91987.0,56.1492,56.2167,56.0648,56.0817,91987.0
2018-11-14 15:40:00,66.48,66.5,66.31,66.45,138702.0,56.0733,56.0901,55.9299,56.048,138702.0
2018-11-14 15:50:00,66.45,66.5,66.35,66.47,314475.0,56.048,56.0901,55.9636,56.0648,314475.0
2018-11-15 09:30:00,66.17,66.28,65.86,65.95,44171.0,55.8118,55.9046,55.5503,55.6262,44171.0
2018-11-15 09:40:00,65.95,65.98,65.76,65.89,33336.0,55.6262,55.6515,55.466,55.5756,33336.0
2018-11-15 09:50:00,65.86,65.95,65.73,65.92,46731.0,55.5503,55.6262,55.4407,55.6009,46731.0
2018-11-15 10:00:00,65.91,66.03,65.86,65.9,27521.0,55.5925,55.6937,55.5503,55.5841,27521.0
2018-11-15 10:10:00,65.89,65.9,65.68,65.78,33065.0,55.5756,55.5841,55.3985,55.4828,33065.0
2018-11-15 10:20:00,65.76,65.8,65.62,65.63,43924.0,55.466,55.4997,55.3479,55.3563,43924.0
2018-11-15 10:30:00,65.63,65.64,65.36,65.42,56473.0,55.3563,55.3648,55.1286,55.1792,56473.0
2018-11-15 10:40:00,65.41,65.52,65.39,65.47,51338.0,55.1708,55.2635,55.1539,55.2214,51338.0
2018-11-15 10:50:00,65.47,65.57,65.36,65.42,54952.0,55.2214,55.3057,55.1286,55.1792,54952.0
2018-11-15 11:00:00,65.44,65.7,65.44,65.65,30351.0,55.1961,55.4154,55.1961,55.3732,30351.0
2018-11-15 11:10:00,65.65,65.73,65.58,65.65,34784.0,55.3732,55.4407,55.3141,55.3732,34784.0
2018-11-15 11:20:00,65.65,65.82,65.65,65.8,33331.0,55.3732,55.5166,55.3732,55.4997,33331.0
2018-11-15 11:30:00,65.79,65.93,65.73,65.89,27855.0,55.4913,55.6094,55.4407,55.5756,27855.0
2018-11-15 11:40:00,65.86,65.94,65.76,65.79,33464.0,55.5503,55.6178,55.466,55.4913,33464.0
2018-11-15 11:50:00,65.79,65.84,65.68,65.84,27876.0,55.4913,55.5334,55.3985,55.5334,27876.0
2018-11-15 12:00:00,65.85,65.89,65.65,65.66,40334.0,55.5419,55.5756,55.3732,55.3816,40334.0
2018-11-15 12:10:00,65.67,65.68,65.55,65.57,22673.0,55.3901,55.3985,55.2888,55.3057,22673.0
2018-11-15 12:20:00,65.57,65.67,65.53,65.67,26798.0,55.3057,55.3901,55.272,55.3901,26798.0
2018-11-15 12:30:00,65.68,65.76,65.59,65.76,22398.0,55.3985,55.466,55.3226,55.466,22398.0
2018-11-15 12:40:00,65.76,65.78,65.67,65.7,30509.0,55.466,55.4828,55.3901,55.4154,30509.0
2018-11-15 12:50:00,65.71,65.73,65.58,65.63,33619.0,55.4238,55.4407,55.3141,55.3563,33619.0
2018-11-15 13:00:00,65.63,65.64,65.5,65.52,39342.0,55.3563,55.3648,55.2467,55.2635,39342.0
2018-11-15 13:10:00,65.5,65.8,65.47,65.74,44790.0,55.2467,55.4997,55.2214,55.4491,44790.0
2018-11-15 13:20:00,65.74,66.03,65.74,66.02,27357.0,55.4491,55.6937,55.4491,55.6853,27357.0
2018-11-15 13:30:00,66.02,66.11,66.01,66.01,21119.0,55.6853,55.7612,55.6768,55.6768,21119.0
2018-11-15 13:40:00,66.01,66.15,65.99,65.99,27139.0,55.6768,55.7949,55.66,55.66,27139.0
2018-11-15 13:50:00,66.01,66.15,65.98,66.08,21417.0,55.6768,55.7949,55.6515,55.7359,21417.0
2018-11-15 14:00:00,66.08,66.1,66.04,66.05,18249.0,55.7359,55.7527,55.7021,55.7106,18249.0
2018-11-15 14:10:00,66.04,66.07,65.93,65.98,18790.0,55.7021,55.7274,55.6094,55.6515,18790.0
2018-11-15 14:20:00,66.0,66.25,65.97,66.24,33083.0,55.6684,55.8793,55.6431,55.8708,33083.0
2018-11-15 14:30:00,66.24,66.28,66.08,66.13,28351.0,55.8708,55.9046,55.7359,55.7781,28351.0
2018-11-15 14:40:00,66.13,66.19,66.11,66.15,21325.0,55.7781,55.8287,55.7612,55.7949,21325.0
2018-11-15 14:50:00,66.15,66.16,66.02,66.1,30263.0,55.7949,55.8034,55.6853,55.7527,30263.0
2018-11-15 15:00:00,66.11,66.11,65.86,66.02,49371.0,55.7612,55.7612,55.5503,55.6853,49371.0
2018-11-15 15:10:00,66.01,66.09,65.96,65.97,48914.0,55.6768,55.7443,55.6347,55.6431,48914.0
2018-11-15 15:20:00,65.96,66.02,65.92,65.95,83152.0,55.6347,55.6853,55.6009,55.6262,83152.0
2018-11-15 15:30:00,65.95,66.16,65.91,66.15,97817.0,55.6262,55.8034,55.5925,55.7949,97817.0
2018-11-15 15:40:00,66.15,66.17,66.04,66.05,58054.0,55.7949,55.8118,55.7021,55.7106,58054.0
2018-11-15 15:50:00,66.07,66.24,66.03,66.23,240463.0,55.7274,55.8708,55.6937,55.8624,240463.0
2018-11-16 09:30:00,66.35,66.95,66.15,66.35,154353.0,55.9636,56.4697,55.7949,55.9636,154353.0
2018-11-16 09:40:00,66.33,66.63,66.29,66.57,34910.0,55.9467,56.1998,55.913,56.1492,34910.0
2018-11-16 09:50:00,66.57,66.75,66.55,66.58,29505.0,56.1492,56.301,56.1323,56.1576,29505.0
2018-11-16 10:00:00,66.58,66.82,66.58,66.68,38838.0,56.1576,56.36,56.1576,56.242,38838.0
2018-11-16 10:10:00,66.7,66.8,66.6,66.6,28776.0,56.2588,56.3432,56.1745,56.1745,28776.0
2018-11-16 10:20:00,66.6,66.61,66.43,66.45,34693.0,56.1745,56.1829,56.0311,56.048,34693.0
2018-11-16 10:30:00,66.44,66.65,66.36,66.61,36005.0,56.0395,56.2167,55.972,56.1829,36005.0
2018-11-16 10:40:00,66.61,66.74,66.53,66.66,88544.0,56.1829,56.2926,56.1154,56.2251,88544.0
2018-11-16 10:50:00,66.66,66.72,66.55,66.56,70400.0,56.2251,56.2757,56.1323,56.1407,70400.0
2018-11-16 11:00:00,66.57,66.63,66.48,66.5,52331.0,56.1492,56.1998,56.0733,56.0901,52331.0
2018-11-16 11:10:00,66.5,66.5,66.33,66.33,81679.0,56.0901,56.0901,55.9467,55.9467,81679.0
2018-11-16 11:20:00,66.33,66.36,66.26,66.27,61389.0,55.9467,55.972,55.8877,55.8961,61389.0
2018-11-16 11:30:00,66.27,66.33,66.17,66.33,35904.0,55.8961,55.9467,55.8118,55.9467,35904.0
2018-11-16 11:40:00,66.34,66.49,66.33,66.48,51577.0,55.9552,56.0817,55.9467,56.0733,51577.0
2018-11-16 11:50:00,66.49,66.67,66.49,66.61,34099.0,56.0817,56.2335,56.0817,56.1829,34099.0
2018-11-16 12:00:00,66.61,66.75,66.55,66.74,27198.0,56.1829,56.301,56.1323,56.2926,27198.0
2018-11-16 12:10:00,66.75,66.76,66.54,66.6,32880.0,56.301,56.3094,56.1239,56.1745,32880.0
2018-11-16 12:20:00,66.59,66.61,66.45,66.47,50637.0,56.166,56.1829,56.048,56.0648,50637.0
2018-11-16 12:30:00,66.46,66.81,66.41,66.72,74867.0,56.0564,56.3516,56.0142,56.2757,74867.0
2018-11-16 12:40:00,66.73,66.74,66.5,66.61,268016.0,56.2841,56.2926,56.0901,56.1829,268016.0
2018-11-16 12:50:00,66.61,66.78,66.58,66.65,173976.0,56.1829,56.3263,56.1576,56.2167,173976.0
2018-11-16 13:00:00,66.64,66.73,66.53,66.63,115469.0,56.2082,56.2841,56.1154,56.1998,115469.0
2018-11-16 13:10:00,66.63,66.67,66.58,66.62,98473.0,56.1998,56.2335,56.1576,56.1913,98473.0
2018-11-16 13:20:00,66.62,66.63,66.52,66.53,25069.0,56.1913,56.1998,56.107,56.1154,25069.0
2018-11-16 13:30:00,66.54,66.67,66.49,66.63,35141.0,56.1239,56.2335,56.0817,56.1998,35141.0
2018-11-16 13:40:00,66.63,66.65,66.48,66.52,27732.0,56.1998,56.2167,56.0733,56.107,27732.0
2018-11-16 13:50:00,66.55,66.66,66.55,66.59,41551.0,56.1323,56.2251,56.1323,56.166,41551.0
2018-11-16 14:00:00,66.6,66.7,66.59,66.69,105204.0,56.1745,56.2588,56.166,56.2504,105204.0
2018-11-16 14:10:00,66.68,66.71,66.57,66.71,189955.0,56.242,56.2673,56.1492,56.2673,189955.0
2018-11-16 14:20:00,66.7,66.83,66.68,66.79,208593.0,56.2588,56.3685,56.242,56.3347,208593.0
2018-11-16 14:30:00,66.79,66.84,66.62,66.7,54775.0,56.3347,56.3769,56.1913,56.2588,54775.0
2018-11-16 14:40:00,66.71,66.75,66.66,66.68,121534.0,56.2673,56.301,56.2251,56.242,121534.0
2018-11-16 14:50:00,66.68,66.71,66.61,66.62,29059.0,56.242,56.2673,56.1829,56.1913,29059.0
2018-11-16 15:00:00,66.63,66.67,66.62,66.63,69052.0,56.1998,56.2335,56.1913,56.1998,69052.0
2018-11-16 15:10:00,66.64,66.71,66.6,66.7,63713.0,56.2082,56.2673,56.1745,56.2588,63713.0
2018-11-16 15:20:00,66.7,66.7,66.6,66.61,220730.0,56.2588,56.2588,56.1745,56.1829,220730.0
2018-11-16 15:30:00,66.62,66.64,66.55,66.59,193907.0,56.1913,56.2082,56.1323,56.166,193907.0
2018-11-16 15:40:00,66.6,66.66,66.48,66.5,203431.0,56.1745,56.2251,56.0733,56.0901,203431.0
2018-11-16 15:50:00,66.5,66.57,66.44,66.49,306265.0,56.0901,56.1492,56.0395,56.0817,306265.0
2018-11-19 09:30:00,65.94,66.3,65.92,66.18,143701.0,55.6178,55.9214,55.6009,55.8202,143701.0
2018-11-19 09:40:00,66.19,66.33,66.12,66.26,73232.0,55.8287,55.9467,55.7696,55.8877,73232.0
2018-11-19 09:50:00,66.29,66.33,65.98,66.01,60332.0,55.913,55.9467,55.6515,55.6768,60332.0
2018-11-19 10:00:00,66.02,66.13,65.95,66.0,70525.0,55.6853,55.7781,55.6262,55.6684,70525.0
2018-11-19 10:10:00,65.98,66.05,65.96,66.03,42027.0,55.6515,55.7106,55.6347,55.6937,42027.0
2018-11-19 10:20:00,66.03,66.05,65.78,65.83,64451.0,55.6937,55.7106,55.4828,55.525,64451.0
2018-11-19 10:30:00,65.83,65.88,65.77,65.8,102743.0,55.525,55.5672,55.4744,55.4997,102743.0
2018-11-19 10:40:00,65.81,65.86,65.77,65.82,73745.0,55.5081,55.5503,55.4744,55.5166,73745.0
2018-11-19 10:50:00,65.81,66.06,65.8,66.0,59095.0,55.5081,55.719,55.4997,55.6684,59095.0
2018-11-19 11:00:00,65.99,66.12,65.93,66.01,82337.0,55.66,55.7696,55.6094,55.6768,82337.0
2018-11-19 11:10:00,66.0,66.0,65.84,65.98,33250.0,55.6684,55.6684,55.5334,55.6515,33250.0
2018-11-19 11:20:00,65.99,66.0,65.86,65.92,74112.0,55.66,55.6684,55.5503,55.6009,74112.0
2018-11-19 11:30:00,65.92,65.93,65.83,65.86,34434.0,55.6009,55.6094,55.525,55.5503,34434.0
2018-11-19 11:40:00,65.86,66.03,65.84,65.97,91277.0,55.5503,55.6937,55.5334,55.6431,91277.0
2018-11-19 11:50:00,65.96,65.99,65.83,65.86,36813.0,55.6347,55.66,55.525,55.5503,36813.0
2018-11-19 12:00:00,65.87,65.88,65.75,65.81,50721.0,55.5588,55.5672,55.4575,55.5081,50721.0
2018-11-19 12:10:00,65.81,66.02,65.8,66.0,72653.0,55.5081,55.6853,55.4997,55.6684,72653.0
2018-11-19 12:20:00,65.99,66.04,65.86,65.91,48742.0,55.66,55.7021,55.5503,55.5925,48742.0
2018-11-19 12:30:00,65.9,66.07,65.83,66.06,36430.0,55.5841,55.7274,55.525,55.719,36430.0
2018-11-19 12:40:00,66.09,66.12,66.05,66.06,35600.0,55.7443,55.7696,55.7106,55.719,35600.0
2018-11-19 12:50:00,66.07,66.15,66.03,66.12,63920.0,55.7274,55.7949,55.6937,55.7696,63920.0
2018-11-19 13:00:00,66.12,66.13,66.04,66.05,53240.0,55.7696,55.7781,55.7021,55.7106,53240.0
2018-11-19 13:10:00,66.05,66.13,65.99,66.08,31928.0,55.7106,55.7781,55.66,55.7359,31928.0
2018-11-19 13:20:00,66.08,66.11,65.95,65.97,21488.0,55.7359,55.7612,55.6262,55.6431,21488.0
2018-11-19 13:30:00,65.98,66.11,65.91,66.06,31092.0,55.6515,55.7612,55.5925,55.719,31092.0
2018-11-19 13:40:00,66.07,66.11,66.02,66.04,85028.0,55.7274,55.7612,55.6853,55.7021,85028.0
2018-11-19 13:50:00,66.04,66.05,65.89,65.89,30448.0,55.7021,55.7106,55.5756,55.5756,30448.0
2018-11-19 14:00:00,65.89,65.94,65.79,65.9,34312.0,55.5756,55.6178,55.4913,55.5841,34312.0
2018-11-19 14:10:00,65.9,66.0,65.8,65.98,32184.0,55.5841,55.6684,55.4997,55.6515,32184.0
2018-11-19 14:20:00,65.99,66.0,65.83,65.93,40868.0,55.66,55.6684,55.525,55.6094,40868.0
2018-11-19 14:30:00,65.94,66.0,65.85,65.99,57239.0,55.6178,55.6684,55.5419,55.66,57239.0
2018-11-19 14:40:00,65.99,66.05,65.9,66.03,72407.0,55.66,55.7106,55.5841,55.6937,72407.0
2018-11-19 14:50:00,66.03,66.12,65.96,66.08,38180.0,55.6937,55.7696,55.6347,55.7359,38180.0
2018-11-19 15:00:00,66.08,66.11,65.99,66.03,53163.0,55.7359,55.7612,55.66,55.6937,53163.0
2018-11-19 15:10:00,66.03,66.14,66.0,66.06,179136.0,55.6937,55.7865,55.6684,55.719,179136.0
2018-11-19 15:20:00,66.08,66.12,65.99,66.06,159278.0,55.7359,55.7696,55.66,55.719,159278.0
2018-11-19 15:30:00,66.06,66.14,66.01,66.1,154092.0,55.719,55.7865,55.6768,55.7527,154092.0
2018-11-19 15:40:00,66.09,66.09,65.97,66.0,134983.0,55.7443,55.7443,55.6431,55.6684,134983.0
2018-11-19 15:50:00,66.0,66.1,65.98,66.03,222054.0,55.6684,55.7527,55.6515,55.6937,222054.0
2018-11-20 09:30:00,64.27,65.61,64.27,65.51,222612.0,54.2092,55.3395,54.2092,55.2551,222612.0
2018-11-20 09:40:00,65.5,65.84,65.5,65.77,86915.0,55.2467,55.5334,55.2467,55.4744,86915.0
2018-11-20 09:50:00,65.77,65.8,65.49,65.6,107984.0,55.4744,55.4997,55.2382,55.331,107984.0
2018-11-20 10:00:00,65.6,65.93,65.48,65.92,182133.0,55.331,55.6094,55.2298,55.6009,182133.0
2018-11-20 10:10:00,65.93,66.12,65.85,65.98,186137.0,55.6094,55.7696,55.5419,55.6515,186137.0
2018-11-20 10:20:00,65.98,66.01,65.73,65.74,37081.0,55.6515,55.6768,55.4407,55.4491,37081.0
2018-11-20 10:30:00,65.75,65.81,65.49,65.56,49394.0,55.4575,55.5081,55.2382,55.2973,49394.0
2018-11-20 10:40:00,65.58,65.73,65.48,65.73,32924.0,55.3141,55.4407,55.2298,55.4407,32924.0
2018-11-20 10:50:00,65.73,65.77,65.6,65.68,36135.0,55.4407,55.4744,55.331,55.3985,36135.0
2018-11-20 11:00:00,65.68,65.69,65.45,65.45,31576.0,55.3985,55.4069,55.2045,55.2045,31576.0
2018-11-20 11:10:00,65.45,65.67,65.43,65.56,32748.0,55.2045,55.3901,55.1876,55.2973,32748.0
2018-11-20 11:20:00,65.55,65.64,65.49,65.64,35706.0,55.2888,55.3648,55.2382,55.3648,35706.0
2018-11-20 11:30:00,65.64,65.66,65.47,65.63,31395.0,55.3648,55.3816,55.2214,55.3563,31395.0
2018-11-20 11:40:00,65.65,65.88,65.63,65.68,29583.0,55.3732,55.5672,55.3563,55.3985,29583.0
2018-11-20 11:50:00,65.69,65.69,65.53,65.58,20855.0,55.4069,55.4069,55.272,55.3141,20855.0
2018-11-20 12:00:00,65.6,65.77,65.6,65.74,21661.0,55.331,55.4744,55.331,55.4491,21661.0
2018-11-20 12:10:00,65.72,65.76,65.59,65.62,24276.0,55.4322,55.466,55.3226,55.3479,24276.0
2018-11-20 12:20:00,65.62,65.8,65.55,65.74,31619.0,55.3479,55.4997,55.2888,55.4491,31619.0
2018-11-20 12:30:00,65.76,65.85,65.72,65.73,22927.0,55.466,55.5419,55.4322,55.4407,22927.0
2018-11-20 12:40:00,65.72,65.76,65.68,65.72,20477.0,55.4322,55.466,55.3985,55.4322,20477.0
2018-11-20 12:50:00,65.72,65.81,65.66,65.66,19535.0,55.4322,55.5081,55.3816,55.3816,19535.0
2018-11-20 13:00:00,65.65,65.71,65.56,65.67,29730.0,55.3732,55.4238,55.2973,55.3901,29730.0
2018-11-20 13:10:00,65.67,65.75,65.59,65.63,23338.0,55.3901,55.4575,55.3226,55.3563,23338.0
2018-11-20 13:20:00,65.63,65.63,65.49,65.54,24666.0,55.3563,55.3563,55.2382,55.2804,24666.0
2018-11-20 13:30:00,65.54,65.58,65.48,65.57,20795.0,55.2804,55.3141,55.2298,55.3057,20795.0
2018-11-20 13:40:00,65.57,65.68,65.55,65.64,18315.0,55.3057,55.3985,55.2888,55.3648,18315.0
2018-11-20 13:50:00,65.64,65.73,65.58,65.69,31798.0,55.3648,55.4407,55.3141,55.4069,31798.0
2018-11-20 14:00:00,65.68,65.68,65.54,65.6,44994.0,55.3985,55.3985,55.2804,55.331,44994.0
2018-11-20 14:10:00,65.6,65.66,65.54,65.59,39898.0,55.331,55.3816,55.2804,55.3226,39898.0
2018-11-20 14:20:00,65.58,65.59,65.26,65.27,84826.0,55.3141,55.3226,55.0442,55.0527,84826.0
2018-11-20 14:30:00,65.28,65.5,65.27,65.43,40779.0,55.0611,55.2467,55.0527,55.1876,40779.0
2018-11-20 14:40:00,65.44,65.48,65.29,65.31,32603.0,55.1961,55.2298,55.0695,55.0864,32603.0
2018-11-20 14:50:00,65.32,65.37,65.22,65.24,39205.0,55.0948,55.137,55.0105,55.0274,39205.0
2018-11-20 15:00:00,65.24,65.36,65.04,65.19,51004.0,55.0274,55.1286,54.8587,54.9852,51004.0
2018-11-20 15:10:00,65.19,65.35,65.16,65.32,46347.0,54.9852,55.1202,54.9599,55.0948,46347.0
2018-11-20 15:20:00,65.31,65.51,65.27,65.45,71563.0,55.0864,55.2551,55.0527,55.2045,71563.0
2018-11-20 15:30:00,65.46,65.46,65.28,65.37,60087.0,55.2129,55.2129,55.0611,55.137,60087.0
2018-11-20 15:40:00,65.34,65.34,65.12,65.14,70723.0,55.1117,55.1117,54.9262,54.943,70723.0
2018-11-20 15:50:00,65.14,65.19,65.04,65.1,182495.0,54.943,54.9852,54.8587,54.9093,182495.0
2018-11-21 09:30:00,65.43,65.84,65.19,65.29,69683.0,55.1876,55.5334,54.9852,55.0695,69683.0
2018-11-21 09:40:00,65.3,65.41,65.13,65.13,27344.0,55.078,55.1708,54.9346,54.9346,27344.0
2018-11-21 09:50:00,65.11,65.28,64.96,65.27,28534.0,54.9177,55.0611,54.7912,55.0527,28534.0
2018-11-21 10:00:00,65.27,65.32,65.05,65.09,31247.0,55.0527,55.0948,54.8671,54.9009,31247.0
2018-11-21 10:10:00,65.09,65.1,64.95,65.06,38385.0,54.9009,54.9093,54.7828,54.8755,38385.0
2018-11-21 10:20:00,65.06,65.06,64.9,64.97,45944.0,54.8755,54.8755,54.7406,54.7996,45944.0
2018-11-21 10:30:00,64.99,65.0,64.84,64.84,34433.0,54.8165,54.8249,54.69,54.69,34433.0
2018-11-21 10:40:00,64.84,64.9,64.78,64.89,38205.0,54.69,54.7406,54.6394,54.7322,38205.0
2018-11-21 10:50:00,64.89,64.9,64.79,64.87,53136.0,54.7322,54.7406,54.6478,54.7153,53136.0
2018-11-21 11:00:00,64.88,64.88,64.62,64.62,52166.0,54.7237,54.7237,54.5044,54.5044,52166.0
2018-11-21 11:10:00,64.62,64.74,64.62,64.67,37471.0,54.5044,54.6056,54.5044,54.5466,37471.0
2018-11-21 11:20:00,64.67,64.73,64.57,64.65,35774.0,54.5466,54.5972,54.4623,54.5297,35774.0
2018-11-21 11:30:00,64.66,64.72,64.61,64.7,33796.0,54.5382,54.5888,54.496,54.5719,33796.0
2018-11-21 11:40:00,64.7,64.71,64.55,64.56,30649.0,54.5719,54.5803,54.4454,54.4538,30649.0
2018-11-21 11:50:00,64.55,64.59,64.44,64.49,42125.0,54.4454,54.4791,54.3526,54.3948,42125.0
2018-11-21 12:00:00,64.5,64.55,64.44,64.51,30320.0,54.4032,54.4454,54.3526,54.4116,30320.0
2018-11-21 12:10:00,64.52,64.56,64.48,64.5,41653.0,54.4201,54.4538,54.3863,54.4032,41653.0
2018-11-21 12:20:00,64.5,64.5,64.41,64.44,26799.0,54.4032,54.4032,54.3273,54.3526,26799.0
2018-11-21 12:30:00,64.43,64.5,64.37,64.48,55778.0,54.3442,54.4032,54.2936,54.3863,55778.0
2018-11-21 12:40:00,64.49,64.55,64.43,64.43,42528.0,54.3948,54.4454,54.3442,54.3442,42528.0
2018-11-21 12:50:00,64.43,64.54,64.43,64.53,43458.0,54.3442,54.4369,54.3442,54.4285,43458.0
2018-11-21 13:00:00,64.53,64.54,64.37,64.37,29213.0,54.4285,54.4369,54.2936,54.2936,29213.0
2018-11-21 13:10:00,64.37,64.4,64.33,64.35,24349.0,54.2936,54.3189,54.2598,54.2767,24349.0
2018-11-21 13:20:00,64.35,64.35,64.25,64.33,38078.0,54.2767,54.2767,54.1923,54.2598,38078.0
2018-11-21 13:30:00,64.33,64.35,64.24,64.24,31709.0,54.2598,54.2767,54.1839,54.1839,31709.0
2018-11-21 13:40:00,64.24,64.31,64.15,64.18,50863.0,54.1839,54.243,54.108,54.1333,50863.0
2018-11-21 13:50:00,64.18,64.27,64.1,64.2,44919.0,54.1333,54.2092,54.0658,54.1502,44919.0
2018-11-21 14:00:00,64.2,64.25,64.11,64.23,55511.0,54.1502,54.1923,54.0743,54.1755,55511.0
2018-11-21 14:10:00,64.23,64.32,64.21,64.24,52647.0,54.1755,54.2514,54.1586,54.1839,52647.0
2018-11-21 14:20:00,64.23,64.46,64.22,64.46,59458.0,54.1755,54.3695,54.167,54.3695,59458.0
2018-11-21 14:30:00,64.48,64.6,64.46,64.59,37432.0,54.3863,54.4876,54.3695,54.4791,37432.0
2018-11-21 14:40:00,64.6,64.69,64.55,64.62,42676.0,54.4876,54.5635,54.4454,54.5044,42676.0
2018-11-21 14:50:00,64.63,64.74,64.63,64.7,38344.0,54.5129,54.6056,54.5129,54.5719,38344.0
2018-11-21 15:00:00,64.7,64.8,64.7,64.8,72635.0,54.5719,54.6562,54.5719,54.6562,72635.0
2018-11-21 15:10:00,64.8,64.8,64.63,64.69,59334.0,54.6562,54.6562,54.5129,54.5635,59334.0
2018-11-21 15:20:00,64.67,64.72,64.55,64.57,81350.0,54.5466,54.5888,54.4454,54.4623,81350.0
2018-11-21 15:30:00,64.56,64.57,64.4,64.42,89245.0,54.4538,54.4623,54.3189,54.3357,89245.0
2018-11-21 15:40:00,64.41,64.55,64.29,64.52,121278.0,54.3273,54.4454,54.2261,54.4201,121278.0
2018-11-21 15:50:00,64.52,64.69,64.49,64.5,377140.0,54.4201,54.5635,54.3948,54.4032,377140.0
2018-11-23 09:30:00,64.8,65.16,64.47,65.12,67781.0,54.6562,54.9599,54.3779,54.9262,67781.0
2018-11-23 09:40:00,65.15,65.41,65.15,65.22,31427.0,54.9515,55.1708,54.9515,55.0105,31427.0
2018-11-23 09:50:00,65.21,65.37,65.12,65.26,34841.0,55.0021,55.137,54.9262,55.0442,34841.0
2018-11-23 10:00:00,65.26,65.26,65.06,65.21,42585.0,55.0442,55.0442,54.8755,55.0021,42585.0
2018-11-23 10:10:00,65.22,65.23,65.04,65.18,49447.0,55.0105,55.0189,54.8587,54.9768,49447.0
2018-11-23 10:20:00,65.18,65.2,65.02,65.03,33766.0,54.9768,54.9936,54.8418,54.8502,33766.0
2018-11-23 10:30:00,65.01,65.05,64.82,64.91,66145.0,54.8334,54.8671,54.6731,54.749,66145.0
2018-11-23 10:40:00,64.91,64.98,64.87,64.9,33110.0,54.749,54.8081,54.7153,54.7406,33110.0
2018-11-23 10:50:00,64.91,65.11,64.83,65.11,61032.0,54.749,54.9177,54.6816,54.9177,61032.0
2018-11-23 11:00:00,65.11,65.14,64.94,65.0,58806.0,54.9177,54.943,54.7743,54.8249,58806.0
2018-11-23 11:10:00,65.0,65.15,65.0,65.13,66067.0,54.8249,54.9515,54.8249,54.9346,66067.0
2018-11-23 11:20:00,65.14,65.27,65.13,65.19,35003.0,54.943,55.0527,54.9346,54.9852,35003.0
2018-11-23 11:30:00,65.18,65.24,65.15,65.21,43093.0,54.9768,55.0274,54.9515,55.0021,43093.0
2018-11-23 11:40:00,65.21,65.24,65.12,65.2,41011.0,55.0021,55.0274,54.9262,54.9936,41011.0
2018-11-23 11:50:00,65.21,65.21,64.99,65.02,36156.0,55.0021,55.0021,54.8165,54.8418,36156.0
2018-11-23 12:00:00,65.02,65.08,64.94,64.95,44202.0,54.8418,54.8924,54.7743,54.7828,44202.0
2018-11-23 12:10:00,64.96,65.04,64.94,64.99,51623.0,54.7912,54.8587,54.7743,54.8165,51623.0
2018-11-23 12:20:00,64.99,65.02,64.88,64.91,54833.0,54.8165,54.8418,54.7237,54.749,54833.0
2018-11-23 12:30:00,64.9,65.14,64.88,65.08,51029.0,54.7406,54.943,54.7237,54.8924,51029.0
2018-11-23 12:40:00,65.1,65.18,65.04,65.12,53752.0,54.9093,54.9768,54.8587,54.9262,53752.0
2018-11-23 12:50:00,65.13,65.14,64.86,64.91,96484.0,54.9346,54.943,54.7069,54.749,96484.0
2018-11-26 09:30:00,65.19,65.36,65.11,65.13,28532.0,54.9852,55.1286,54.9177,54.9346,28532.0
2018-11-26 09:40:00,65.15,65.21,65.06,65.1,22730.0,54.9515,55.0021,54.8755,54.9093,22730.0
2018-11-26 09:50:00,65.12,65.17,64.98,65.09,27719.0,54.9262,54.9683,54.8081,54.9009,27719.0
2018-11-26 10:00:00,65.09,65.09,64.9,64.93,35526.0,54.9009,54.9009,54.7406,54.7659,35526.0
2018-11-26 10:10:00,64.92,64.94,64.7,64.7,45940.0,54.7575,54.7743,54.5719,54.5719,45940.0
2018-11-26 10:20:00,64.69,64.8,64.58,64.74,26847.0,54.5635,54.6562,54.4707,54.6056,26847.0
2018-11-26 10:30:00,64.74,64.9,64.74,64.84,34422.0,54.6056,54.7406,54.6056,54.69,34422.0
2018-11-26 10:40:00,64.84,64.99,64.84,64.96,31793.0,54.69,54.8165,54.69,54.7912,31793.0
2018-11-26 10:50:00,64.96,65.04,64.9,64.93,36152.0,54.7912,54.8587,54.7406,54.7659,36152.0
2018-11-26 11:00:00,64.95,64.98,64.77,64.82,24597.0,54.7828,54.8081,54.6309,54.6731,24597.0
2018-11-26 11:10:00,64.83,64.88,64.69,64.83,28418.0,54.6816,54.7237,54.5635,54.6816,28418.0
2018-11-26 11:20:00,64.83,64.94,64.78,64.78,53443.0,54.6816,54.7743,54.6394,54.6394,53443.0
2018-11-26 11:30:00,64.77,64.78,64.5,64.58,71507.0,54.6309,54.6394,54.4032,54.4707,71507.0
2018-11-26 11:40:00,64.57,64.68,64.49,64.59,52427.0,54.4623,54.555,54.3948,54.4791,52427.0
2018-11-26 11:50:00,64.59,64.66,64.56,64.64,32127.0,54.4791,54.5382,54.4538,54.5213,32127.0
2018-11-26 12:00:00,64.63,64.66,64.56,64.63,29392.0,54.5129,54.5382,54.4538,54.5129,29392.0
2018-11-26 12:10:00,64.63,64.63,64.48,64.49,27001.0,54.5129,54.5129,54.3863,54.3948,27001.0
2018-11-26 12:20:00,64.48,64.48,64.41,64.42,22186.0,54.3863,54.3863,54.3273,54.3357,22186.0
2018-11-26 12:30:00,64.42,64.45,64.33,64.34,34286.0,54.3357,54.361,54.2598,54.2683,34286.0
2018-11-26 12:40:00,64.35,64.39,64.32,64.36,24410.0,54.2767,54.3104,54.2514,54.2851,24410.0
2018-11-26 12:50:00,64.36,64.37,64.27,64.3,25065.0,54.2851,54.2936,54.2092,54.2345,25065.0
2018-11-26 13:00:00,64.31,64.4,64.31,64.35,42809.0,54.243,54.3189,54.243,54.2767,42809.0
2018-11-26 13:10:00,64.34,64.42,64.28,64.41,93140.0,54.2683,54.3357,54.2176,54.3273,93140.0
2018-11-26 13:20:00,64.41,64.42,64.31,64.32,64946.0,54.3273,54.3357,54.243,54.2514,64946.0
2018-11-26 13:30:00,64.32,64.52,64.31,64.47,84943.0,54.2514,54.4201,54.243,54.3779,84943.0
2018-11-26 13:40:00,64.48,64.53,64.43,64.53,20762.0,54.3863,54.4285,54.3442,54.4285,20762.0
2018-11-26 13:50:00,64.53,64.6,64.51,64.58,22388.0,54.4285,54.4876,54.4116,54.4707,22388.0
2018-11-26 14:00:00,64.58,64.67,64.56,64.64,31243.0,54.4707,54.5466,54.4538,54.5213,31243.0
2018-11-26 14:10:00,64.63,64.67,64.57,64.65,33442.0,54.5129,54.5466,54.4623,54.5297,33442.0
2018-11-26 14:20:00,64.64,64.74,64.63,64.67,36003.0,54.5213,54.6056,54.5129,54.5466,36003.0
2018-11-26 14:30:00,64.68,64.74,64.62,64.63,38723.0,54.555,54.6056,54.5044,54.5129,38723.0
2018-11-26 14:40:00,64.64,64.65,64.55,64.58,31839.0,54.5213,54.5297,54.4454,54.4707,31839.0
2018-11-26 14:50:00,64.58,64.71,64.56,64.7,44463.0,54.4707,54.5803,54.4538,54.5719,44463.0
2018-11-26 15:00:00,64.71,64.75,64.69,64.73,68379.0,54.5803,54.6141,54.5635,54.5972,68379.0
2018-11-26 15:10:00,64.73,64.79,64.73,64.78,101428.0,54.5972,54.6478,54.5972,54.6394,101428.0
2018-11-26 15:20:00,64.78,64.85,64.77,64.82,67210.0,54.6394,54.6984,54.6309,54.6731,67210.0
2018-11-26 15:30:00,64.82,64.9,64.81,64.84,83590.0,54.6731,54.7406,54.6647,54.69,83590.0
2018-11-26 15:40:00,64.84,64.88,64.8,64.82,84353.0,54.69,54.7237,54.6562,54.6731,84353.0
2018-11-26 15:50:00,64.82,64.94,64.82,64.91,341446.0,54.6731,54.7743,54.6731,54.749,341446.0
2018-11-27 09:30:00,65.01,65.22,64.76,65.01,146637.0,54.8334,55.0105,54.6225,54.8334,146637.0
2018-11-27 09:40:00,65.02,65.03,64.74,64.94,48586.0,54.8418,54.8502,54.6056,54.7743,48586.0
2018-11-27 09:50:00,64.96,64.99,64.78,64.96,117921.0,54.7912,54.8165,54.6394,54.7912,117921.0
2018-11-27 10:00:00,64.93,65.02,64.86,64.95,49876.0,54.7659,54.8418,54.7069,54.7828,49876.0
2018-11-27 10:10:00,64.96,65.07,64.83,64.99,104651.0,54.7912,54.884,54.6816,54.8165,104651.0
2018-11-27 10:20:00,64.99,65.01,64.89,64.93,54275.0,54.8165,54.8334,54.7322,54.7659,54275.0
2018-11-27 10:30:00,64.94,65.0,64.85,64.9,81503.0,54.7743,54.8249,54.6984,54.7406,81503.0
2018-11-27 10:40:00,64.9,64.95,64.8,64.91,52469.0,54.7406,54.7828,54.6562,54.749,52469.0
2018-11-27 10:50:00,64.92,65.0,64.87,64.94,53471.0,54.7575,54.8249,54.7153,54.7743,53471.0
2018-11-27 11:00:00,64.92,65.0,64.88,64.97,81218.0,54.7575,54.8249,54.7237,54.7996,81218.0
2018-11-27 11:10:00,64.97,65.01,64.9,64.93,41971.0,54.7996,54.8334,54.7406,54.7659,41971.0
2018-11-27 11:20:00,64.93,65.01,64.92,65.01,85871.0,54.7659,54.8334,54.7575,54.8334,85871.0
2018-11-27 11:30:00,65.01,65.17,64.91,65.17,45083.0,54.8334,54.9683,54.749,54.9683,45083.0
2018-11-27 11:40:00,65.17,65.18,64.93,65.04,42370.0,54.9683,54.9768,54.7659,54.8587,42370.0
2018-11-27 11:50:00,65.05,65.11,64.99,64.99,48129.0,54.8671,54.9177,54.8165,54.8165,48129.0
2018-11-27 12:00:00,64.99,65.05,64.93,65.01,43441.0,54.8165,54.8671,54.7659,54.8334,43441.0
2018-11-27 12:10:00,65.02,65.05,64.96,65.04,32083.0,54.8418,54.8671,54.7912,54.8587,32083.0
2018-11-27 12:20:00,65.04,65.05,64.83,64.84,38009.0,54.8587,54.8671,54.6816,54.69,38009.0
2018-11-27 12:30:00,64.83,64.94,64.81,64.94,55414.0,54.6816,54.7743,54.6647,54.7743,55414.0
2018-11-27 12:40:00,64.94,64.96,64.9,64.91,40164.0,54.7743,54.7912,54.7406,54.749,40164.0
2018-11-27 12:50:00,64.91,64.99,64.89,64.95,29661.0,54.749,54.8165,54.7322,54.7828,29661.0
2018-11-27 13:00:00,64.95,64.99,64.91,64.92,25154.0,54.7828,54.8165,54.749,54.7575,25154.0
2018-11-27 13:10:00,64.92,65.09,64.91,65.02,62115.0,54.7575,54.9009,54.749,54.8418,62115.0
2018-11-27 13:20:00,65.03,65.05,64.99,65.04,41610.0,54.8502,54.8671,54.8165,54.8587,41610.0
2018-11-27 13:30:00,65.05,65.12,65.0,65.12,49144.0,54.8671,54.9262,54.8249,54.9262,49144.0
2018-11-27 13:40:00,65.11,65.14,65.05,65.11,28636.0,54.9177,54.943,54.8671,54.9177,28636.0
2018-11-27 13:50:00,65.11,65.13,64.93,65.06,164561.0,54.9177,54.9346,54.7659,54.8755,164561.0
2018-11-27 14:00:00,65.07,65.23,65.05,65.22,38991.0,54.884,55.0189,54.8671,55.0105,38991.0
2018-11-27 14:10:00,65.21,65.22,65.08,65.09,33286.0,55.0021,55.0105,54.8924,54.9009,33286.0
2018-11-27 14:20:00,65.09,65.31,65.07,65.29,48435.0,54.9009,55.0864,54.884,55.0695,48435.0
2018-11-27 14:30:00,65.29,65.43,65.28,65.3,45220.0,55.0695,55.1876,55.0611,55.078,45220.0
2018-11-27 14:40:00,65.3,65.32,65.25,65.25,41243.0,55.078,55.0948,55.0358,55.0358,41243.0
2018-11-27 14:50:00,65.25,65.26,65.12,65.14,54016.0,55.0358,55.0442,54.9262,54.943,54016.0
2018-11-27 15:00:00,65.15,65.28,65.14,65.19,54459.0,54.9515,55.0611,54.943,54.9852,54459.0
2018-11-27 15:10:00,65.19,65.31,65.19,65.31,53135.0,54.9852,55.0864,54.9852,55.0864,53135.0
2018-11-27 15:20:00,65.32,65.36,65.23,65.23,55309.0,55.0948,55.1286,55.0189,55.0189,55309.0
2018-11-27 15:30:00,65.24,65.38,65.21,65.31,73343.0,55.0274,55.1455,55.0021,55.0864,73343.0
2018-11-27 15:40:00,65.31,65.37,65.21,65.37,81755.0,55.0864,55.137,55.0021,55.137,81755.0
2018-11-27 15:50:00,65.37,65.37,65.26,65.34,227502.0,55.137,55.137,55.0442,55.1117,227502.0
2018-11-28 09:30:00,65.4,66.17,65.4,66.14,62936.0,55.1623,55.8118,55.1623,55.7865,62936.0
2018-11-28 09:40:00,66.16,66.16,65.94,66.02,27754.0,55.8034,55.8034,55.6178,55.6853,27754.0
2018-11-28 09:50:00,66.03,66.03,65.86,65.86,26099.0,55.6937,55.6937,55.5503,55.5503,26099.0
2018-11-28 10:00:00,65.86,65.91,65.79,65.87,36372.0,55.5503,55.5925,55.4913,55.5588,36372.0
2018-11-28 10:10:00,65.86,65.98,65.82,65.87,25271.0,55.5503,55.6515,55.5166,55.5588,25271.0
2018-11-28 10:20:00,65.88,66.0,65.87,65.94,45272.0,55.5672,55.6684,55.5588,55.6178,45272.0
2018-11-28 10:30:00,65.95,66.15,65.89,65.91,43020.0,55.6262,55.7949,55.5756,55.5925,43020.0
2018-11-28 10:40:00,65.91,66.24,65.9,66.22,39326.0,55.5925,55.8708,55.5841,55.854,39326.0
2018-11-28 10:50:00,66.22,66.25,66.14,66.23,33326.0,55.854,55.8793,55.7865,55.8624,33326.0
2018-11-28 11:00:00,66.25,66.36,66.24,66.3,29690.0,55.8793,55.972,55.8708,55.9214,29690.0
2018-11-28 11:10:00,66.31,66.43,66.27,66.27,36745.0,55.9299,56.0311,55.8961,55.8961,36745.0
2018-11-28 11:20:00,66.28,66.36,66.21,66.35,36197.0,55.9046,55.972,55.8455,55.9636,36197.0
2018-11-28 11:30:00,66.35,66.35,66.24,66.26,31776.0,55.9636,55.9636,55.8708,55.8877,31776.0
2018-11-28 11:40:00,66.27,66.31,66.25,66.3,37492.0,55.8961,55.9299,55.8793,55.9214,37492.0
2018-11-28 11:50:00,66.3,66.41,66.25,66.41,38052.0,55.9214,56.0142,55.8793,56.0142,38052.0
2018-11-28 12:00:00,66.42,66.86,66.41,66.83,39831.0,56.0227,56.3938,56.0142,56.3685,39831.0
2018-11-28 12:10:00,66.83,66.87,66.7,66.8,34081.0,56.3685,56.4022,56.2588,56.3432,34081.0
2018-11-28 12:20:00,66.82,66.86,66.75,66.8,38051.0,56.36,56.3938,56.301,56.3432,38051.0
2018-11-28 12:30:00,66.8,66.81,66.68,66.76,45160.0,56.3432,56.3516,56.242,56.3094,45160.0
2018-11-28 12:40:00,66.76,66.81,66.65,66.71,25532.0,56.3094,56.3516,56.2167,56.2673,25532.0
2018-11-28 12:50:00,66.72,66.77,66.68,66.69,30799.0,56.2757,56.3179,56.242,56.2504,30799.0
2018-11-28 13:00:00,66.69,66.7,66.56,66.56,32539.0,56.2504,56.2588,56.1407,56.1407,32539.0
2018-11-28 13:10:00,66.56,66.59,66.51,66.55,23755.0,56.1407,56.166,56.0986,56.1323,23755.0
2018-11-28 13:20:00,66.55,66.6,66.52,66.6,22961.0,56.1323,56.1745,56.107,56.1745,22961.0
2018-11-28 13:30:00,66.6,66.61,66.55,66.59,22189.0,56.1745,56.1829,56.1323,56.166,22189.0
2018-11-28 13:40:00,66.6,66.66,66.6,66.6,21515.0,56.1745,56.2251,56.1745,56.1745,21515.0
2018-11-28 13:50:00,66.61,66.62,66.55,66.59,22850.0,56.1829,56.1913,56.1323,56.166,22850.0
2018-11-28 14:00:00,66.59,66.64,66.57,66.62,22705.0,56.166,56.2082,56.1492,56.1913,22705.0
2018-11-28 14:10:00,66.63,66.64,66.51,66.51,34446.0,56.1998,56.2082,56.0986,56.0986,34446.0
2018-11-28 14:20:00,66.5,66.69,66.47,66.62,1576275.0,56.0901,56.2504,56.0648,56.1913,1576275.0
2018-11-28 14:30:00,66.62,66.74,66.59,66.59,35998.0,56.1913,56.2926,56.166,56.166,35998.0
2018-11-28 14:40:00,66.61,66.65,66.5,66.55,187778.0,56.1829,56.2167,56.0901,56.1323,187778.0
2018-11-28 14:50:00,66.56,66.59,66.41,66.46,50616.0,56.1407,56.166,56.0142,56.0564,50616.0
2018-11-28 15:00:00,66.48,66.57,66.44,66.53,47328.0,56.0733,56.1492,56.0395,56.1154,47328.0
2018-11-28 15:10:00,66.53,66.58,66.51,66.58,42894.0,56.1154,56.1576,56.0986,56.1576,42894.0
2018-11-28 15:20:00,66.59,66.71,66.59,66.7,60828.0,56.166,56.2673,56.166,56.2588,60828.0
2018-11-28 15:30:00,66.7,66.82,66.67,66.81,74555.0,56.2588,56.36,56.2335,56.3516,74555.0
2018-11-28 15:40:00,66.82,66.85,66.72,66.75,100532.0,56.36,56.3853,56.2757,56.301,100532.0
2018-11-28 15:50:00,66.75,66.87,66.64,66.86,263586.0,56.301,56.4022,56.2082,56.3938,263586.0
2018-11-29 09:30:00,66.64,67.13,66.64,66.96,63766.0,56.2082,56.6215,56.2082,56.4781,63766.0
2018-11-29 09:40:00,67.0,67.06,66.82,66.85,21246.0,56.5119,56.5625,56.36,56.3853,21246.0
2018-11-29 09:50:00,66.85,66.93,66.8,66.87,21627.0,56.3853,56.4528,56.3432,56.4022,21627.0
2018-11-29 10:00:00,66.91,67.06,66.83,66.99,31893.0,56.436,56.5625,56.3685,56.5034,31893.0
2018-11-29 10:10:00,66.99,67.17,66.99,67.09,33928.0,56.5034,56.6553,56.5034,56.5878,33928.0
2018-11-29 10:20:00,67.1,67.11,66.98,67.0,42253.0,56.5962,56.6046,56.495,56.5119,42253.0
2018-11-29 10:30:00,67.02,67.21,67.02,67.09,41449.0,56.5287,56.689,56.5287,56.5878,41449.0
2018-11-29 10:40:00,67.07,67.18,67.06,67.14,33088.0,56.5709,56.6637,56.5625,56.6299,33088.0
2018-11-29 10:50:00,67.15,67.15,67.03,67.07,36211.0,56.6384,56.6384,56.5372,56.5709,36211.0
2018-11-29 11:00:00,67.07,67.07,66.93,67.0,57606.0,56.5709,56.5709,56.4528,56.5119,57606.0
2018-11-29 11:10:00,67.0,67.0,66.8,66.88,39627.0,56.5119,56.5119,56.3432,56.4106,39627.0
2018-11-29 11:20:00,66.88,67.08,66.86,67.07,45110.0,56.4106,56.5793,56.3938,56.5709,45110.0
2018-11-29 11:30:00,67.07,67.07,66.95,67.0,20962.0,56.5709,56.5709,56.4697,56.5119,20962.0
2018-11-29 11:40:00,67.01,67.04,66.94,67.0,21297.0,56.5203,56.5456,56.4613,56.5119,21297.0
2018-11-29 11:50:00,67.01,67.2,66.94,67.16,54965.0,56.5203,56.6806,56.4613,56.6468,54965.0
2018-11-29 12:00:00,67.17,67.21,67.0,67.05,35074.0,56.6553,56.689,56.5119,56.554,35074.0
2018-11-29 12:10:00,67.06,67.2,67.04,67.15,30451.0,56.5625,56.6806,56.5456,56.6384,30451.0
2018-11-29 12:20:00,67.14,67.22,67.13,67.2,18689.0,56.6299,56.6974,56.6215,56.6806,18689.0
2018-11-29 12:30:00,67.21,67.34,67.21,67.25,34911.0,56.689,56.7986,56.689,56.7227,34911.0
2018-11-29 12:40:00,67.24,67.31,67.17,67.23,26400.0,56.7143,56.7733,56.6553,56.7059,26400.0
2018-11-29 12:50:00,67.23,67.28,67.22,67.25,33151.0,56.7059,56.748,56.6974,56.7227,33151.0
2018-11-29 13:00:00,67.25,67.29,67.19,67.21,38566.0,56.7227,56.7565,56.6721,56.689,38566.0
2018-11-29 13:10:00,67.22,67.24,67.2,67.22,28745.0,56.6974,56.7143,56.6806,56.6974,28745.0
2018-11-29 13:20:00,67.22,67.23,67.14,67.14,45255.0,56.6974,56.7059,56.6299,56.6299,45255.0
2018-11-29 13:30:00,67.15,67.18,67.1,67.18,32545.0,56.6384,56.6637,56.5962,56.6637,32545.0
2018-11-29 13:40:00,67.17,67.25,67.14,67.24,24869.0,56.6553,56.7227,56.6299,56.7143,24869.0
2018-11-29 13:50:00,67.26,67.29,67.2,67.28,30710.0,56.7312,56.7565,56.6806,56.748,30710.0
2018-11-29 14:00:00,67.28,67.32,67.23,67.29,54732.0,56.748,56.7818,56.7059,56.7565,54732.0
2018-11-29 14:10:00,67.29,67.5,67.28,67.48,53384.0,56.7565,56.9336,56.748,56.9167,53384.0
2018-11-29 14:20:00,67.48,67.56,67.41,67.47,121142.0,56.9167,56.9842,56.8577,56.9083,121142.0
2018-11-29 14:30:00,67.47,67.64,67.46,67.54,56785.0,56.9083,57.0517,56.8999,56.9673,56785.0
2018-11-29 14:40:00,67.54,67.63,67.54,67.63,35206.0,56.9673,57.0432,56.9673,57.0432,35206.0
2018-11-29 14:50:00,67.63,67.77,67.61,67.75,48800.0,57.0432,57.1613,57.0264,57.1445,48800.0
2018-11-29 15:00:00,67.75,67.79,67.7,67.71,68511.0,57.1445,57.1782,57.1023,57.1107,68511.0
2018-11-29 15:10:00,67.71,67.72,67.61,67.65,59602.0,57.1107,57.1192,57.0264,57.0601,59602.0
2018-11-29 15:20:00,67.65,67.71,67.61,67.69,71957.0,57.0601,57.1107,57.0264,57.0939,71957.0
2018-11-29 15:30:00,67.69,67.7,67.64,67.65,70840.0,57.0939,57.1023,57.0517,57.0601,70840.0
2018-11-29 15:40:00,67.65,67.66,67.59,67.6,147766.0,57.0601,57.0685,57.0095,57.0179,147766.0
2018-11-29 15:50:00,67.6,67.61,67.49,67.55,247773.0,57.0179,57.0264,56.9252,56.9758,247773.0
2018-11-30 09:30:00,67.44,67.66,67.13,67.15,70040.0,56.883,57.0685,56.6215,56.6384,70040.0
2018-11-30 09:40:00,67.18,67.56,67.17,67.39,63498.0,56.6637,56.9842,56.6553,56.8408,63498.0
2018-11-30 09:50:00,67.4,67.47,67.27,67.3,48522.0,56.8492,56.9083,56.7396,56.7649,48522.0
2018-11-30 10:00:00,67.3,67.31,67.02,67.04,68878.0,56.7649,56.7733,56.5287,56.5456,68878.0
2018-11-30 10:10:00,67.04,67.07,66.77,66.82,53821.0,56.5456,56.5709,56.3179,56.36,53821.0
2018-11-30 10:20:00,66.82,66.9,66.73,66.75,56501.0,56.36,56.4275,56.2841,56.301,56501.0
2018-11-30 10:30:00,66.74,66.89,66.61,66.71,79205.0,56.2926,56.4191,56.1829,56.2673,79205.0
2018-11-30 10:40:00,66.7,66.71,66.54,66.57,69300.0,56.2588,56.2673,56.1239,56.1492,69300.0
2018-11-30 10:50:00,66.56,66.61,66.4,66.49,81286.0,56.1407,56.1829,56.0058,56.0817,81286.0
2018-11-30 11:00:00,66.49,66.53,66.37,66.44,62008.0,56.0817,56.1154,55.9805,56.0395,62008.0
2018-11-30 11:10:00,66.44,66.53,66.29,66.3,58006.0,56.0395,56.1154,55.913,55.9214,58006.0
2018-11-30 11:20:00,66.3,66.53,66.29,66.38,60391.0,55.9214,56.1154,55.913,55.9889,60391.0
2018-11-30 11:30:00,66.37,66.46,66.27,66.35,87771.0,55.9805,56.0564,55.8961,55.9636,87771.0
2018-11-30 11:40:00,66.35,66.58,66.34,66.57,73590.0,55.9636,56.1576,55.9552,56.1492,73590.0
2018-11-30 11:50:00,66.57,66.6,66.5,66.58,32858.0,56.1492,56.1745,56.0901,56.1576,32858.0
2018-11-30 12:00:00,66.59,66.68,66.54,66.58,54677.0,56.166,56.242,56.1239,56.1576,54677.0
2018-11-30 12:10:00,66.57,66.68,66.53,66.68,47611.0,56.1492,56.242,56.1154,56.242,47611.0
2018-11-30 12:20:00,66.64,66.68,66.59,66.62,46548.0,56.2082,56.242,56.166,56.1913,46548.0
2018-11-30 12:30:00,66.62,66.68,66.54,66.67,39605.0,56.1913,56.242,56.1239,56.2335,39605.0
2018-11-30 12:40:00,66.67,66.83,66.65,66.78,29980.0,56.2335,56.3685,56.2167,56.3263,29980.0
2018-11-30 12:50:00,66.79,66.9,66.76,66.87,34506.0,56.3347,56.4275,56.3094,56.4022,34506.0
2018-11-30 13:00:00,66.88,66.98,66.84,66.94,47735.0,56.4106,56.495,56.3769,56.4613,47735.0
2018-11-30 13:10:00,66.94,66.97,66.77,66.91,57374.0,56.4613,56.4866,56.3179,56.436,57374.0
2018-11-30 13:20:00,66.91,67.0,66.86,66.9,43588.0,56.436,56.5119,56.3938,56.4275,43588.0
2018-11-30 13:30:00,66.91,67.04,66.85,66.97,47893.0,56.436,56.5456,56.3853,56.4866,47893.0
2018-11-30 13:40:00,66.97,67.04,66.94,67.03,58074.0,56.4866,56.5456,56.4613,56.5372,58074.0
2018-11-30 13:50:00,67.04,67.07,67.0,67.03,26963.0,56.5456,56.5709,56.5119,56.5372,26963.0
2018-11-30 14:00:00,67.03,67.07,66.99,66.99,32299.0,56.5372,56.5709,56.5034,56.5034,32299.0
2018-11-30 14:10:00,66.99,67.05,66.95,66.99,43605.0,56.5034,56.554,56.4697,56.5034,43605.0
2018-11-30 14:20:00,66.99,67.08,66.99,67.08,49468.0,56.5034,56.5793,56.5034,56.5793,49468.0
2018-11-30 14:30:00,67.08,67.12,66.98,66.98,65525.0,56.5793,56.6131,56.495,56.495,65525.0
2018-11-30 14:40:00,66.97,67.08,66.93,66.94,64675.0,56.4866,56.5793,56.4528,56.4613,64675.0
2018-11-30 14:50:00,66.94,66.95,66.83,66.9,71672.0,56.4613,56.4697,56.3685,56.4275,71672.0
2018-11-30 15:00:00,66.91,67.0,66.85,67.0,50201.0,56.436,56.5119,56.3853,56.5119,50201.0
2018-11-30 15:10:00,67.0,67.0,66.89,66.96,62708.0,56.5119,56.5119,56.4191,56.4781,62708.0
2018-11-30 15:20:00,66.97,67.14,66.96,67.14,85243.0,56.4866,56.6299,56.4781,56.6299,85243.0
2018-11-30 15:30:00,67.14,67.18,67.05,67.17,107787.0,56.6299,56.6637,56.554,56.6553,107787.0
2018-11-30 15:40:00,67.16,67.24,67.16,67.22,169714.0,56.6468,56.7143,56.6468,56.6974,169714.0
2018-11-30 15:50:00,67.22,67.43,67.2,67.4,633726.0,56.6974,56.8746,56.6806,56.8492,633726.0
2018-12-03 09:30:00,67.35,67.41,66.88,67.16,168483.0,56.8071,56.8577,56.4106,56.6468,168483.0
2018-12-03 09:40:00,67.16,67.18,66.75,66.9,110699.0,56.6468,56.6637,56.301,56.4275,110699.0
2018-12-03 09:50:00,66.9,66.93,66.71,66.77,87283.0,56.4275,56.4528,56.2673,56.3179,87283.0
2018-12-03 10:00:00,66.78,66.95,66.74,66.83,81618.0,56.3263,56.4697,56.2926,56.3685,81618.0
2018-12-03 10:10:00,66.83,67.04,66.8,66.8,48611.0,56.3685,56.5456,56.3432,56.3432,48611.0
2018-12-03 10:20:00,66.8,66.81,66.65,66.65,107478.0,56.3432,56.3516,56.2167,56.2167,107478.0
2018-12-03 10:30:00,66.65,66.87,66.64,66.81,56884.0,56.2167,56.4022,56.2082,56.3516,56884.0
2018-12-03 10:40:00,66.81,66.88,66.66,66.79,94681.0,56.3516,56.4106,56.2251,56.3347,94681.0
2018-12-03 10:50:00,66.81,66.95,66.76,66.92,53062.0,56.3516,56.4697,56.3094,56.4444,53062.0
2018-12-03 11:00:00,66.92,66.95,66.71,66.86,90844.0,56.4444,56.4697,56.2673,56.3938,90844.0
2018-12-03 11:10:00,66.84,66.87,66.64,66.81,92614.0,56.3769,56.4022,56.2082,56.3516,92614.0
2018-12-03 11:20:00,66.81,66.81,66.6,66.63,108216.0,56.3516,56.3516,56.1745,56.1998,108216.0
2018-12-03 11:30:00,66.6,66.67,66.47,66.58,64446.0,56.1745,56.2335,56.0648,56.1576,64446.0
2018-12-03 11:40:00,66.58,66.61,66.48,66.51,36201.0,56.1576,56.1829,56.0733,56.0986,36201.0
2018-12-03 11:50:00,66.51,66.59,66.48,66.56,46500.0,56.0986,56.166,56.0733,56.1407,46500.0
2018-12-03 12:00:00,66.56,66.66,66.49,66.66,25837.0,56.1407,56.2251,56.0817,56.2251,25837.0
2018-12-03 12:10:00,66.66,66.73,66.6,66.72,33091.0,56.2251,56.2841,56.1745,56.2757,33091.0
2018-12-03 12:20:00,66.73,66.87,66.69,66.83,25596.0,56.2841,56.4022,56.2504,56.3685,25596.0
2018-12-03 12:30:00,66.83,66.88,66.82,66.83,44968.0,56.3685,56.4106,56.36,56.3685,44968.0
2018-12-03 12:40:00,66.83,66.84,66.81,66.83,29589.0,56.3685,56.3769,56.3516,56.3685,29589.0
2018-12-03 12:50:00,66.83,66.85,66.77,66.79,36881.0,56.3685,56.3853,56.3179,56.3347,36881.0
2018-12-03 13:00:00,66.79,66.86,66.76,66.82,78291.0,56.3347,56.3938,56.3094,56.36,78291.0
2018-12-03 13:10:00,66.83,66.92,66.8,66.81,27062.0,56.3685,56.4444,56.3432,56.3516,27062.0
2018-12-03 13:20:00,66.81,66.82,66.66,66.68,39852.0,56.3516,56.36,56.2251,56.242,39852.0
2018-12-03 13:30:00,66.67,66.68,66.54,66.55,50475.0,56.2335,56.242,56.1239,56.1323,50475.0
2018-12-03 13:40:00,66.55,66.6,66.48,66.58,70597.0,56.1323,56.1745,56.0733,56.1576,70597.0
2018-12-03 13:50:00,66.58,66.6,66.41,66.52,53798.0,56.1576,56.1745,56.0142,56.107,53798.0
2018-12-03 14:00:00,66.53,66.66,66.53,66.66,80110.0,56.1154,56.2251,56.1154,56.2251,80110.0
2018-12-03 14:10:00,66.67,66.77,66.66,66.67,69408.0,56.2335,56.3179,56.2251,56.2335,69408.0
2018-12-03 14:20:00,66.66,66.73,66.66,66.73,66813.0,56.2251,56.2841,56.2251,56.2841,66813.0
2018-12-03 14:30:00,66.73,66.73,66.59,66.63,74841.0,56.2841,56.2841,56.166,56.1998,74841.0
2018-12-03 14:40:00,66.62,66.62,66.4,66.48,72874.0,56.1913,56.1913,56.0058,56.0733,72874.0
2018-12-03 14:50:00,66.49,66.57,66.45,66.56,70120.0,56.0817,56.1492,56.048,56.1407,70120.0
2018-12-03 15:00:00,66.56,66.79,66.55,66.77,69745.0,56.1407,56.3347,56.1323,56.3179,69745.0
2018-12-03 15:10:00,66.78,66.84,66.66,66.83,134770.0,56.3263,56.3769,56.2251,56.3685,134770.0
2018-12-03 15:20:00,66.84,66.93,66.79,66.83,64762.0,56.3769,56.4528,56.3347,56.3685,64762.0
2018-12-03 15:30:00,66.83,66.91,66.81,66.89,106788.0,56.3685,56.436,56.3516,56.4191,106788.0
2018-12-03 15:40:00,66.89,66.9,66.8,66.83,78611.0,56.4191,56.4275,56.3432,56.3685,78611.0
2018-12-03 15:50:00,66.82,67.04,66.73,67.03,259281.0,56.36,56.5456,56.2841,56.5372,259281.0
2018-12-04 09:30:00,66.88,67.18,66.87,66.91,173186.0,56.4106,56.6637,56.4022,56.436,173186.0
2018-12-04 09:40:00,66.94,67.16,66.91,67.01,175301.0,56.4613,56.6468,56.436,56.5203,175301.0
2018-12-04 09:50:00,67.01,67.12,66.9,66.9,131973.0,56.5203,56.6131,56.4275,56.4275,131973.0
2018-12-04 10:00:00,66.91,66.99,66.87,66.94,58377.0,56.436,56.5034,56.4022,56.4613,58377.0
2018-12-04 10:10:00,66.93,66.95,66.75,66.77,44682.0,56.4528,56.4697,56.301,56.3179,44682.0
2018-12-04 10:20:00,66.77,66.82,66.69,66.81,49334.0,56.3179,56.36,56.2504,56.3516,49334.0
2018-12-04 10:30:00,66.81,66.88,66.73,66.84,65667.0,56.3516,56.4106,56.2841,56.3769,65667.0
2018-12-04 10:40:00,66.86,66.89,66.6,66.81,219451.0,56.3938,56.4191,56.1745,56.3516,219451.0
2018-12-04 10:50:00,66.85,66.85,66.63,66.73,40072.0,56.3853,56.3853,56.1998,56.2841,40072.0
2018-12-04 11:00:00,66.72,66.79,66.61,66.69,32636.0,56.2757,56.3347,56.1829,56.2504,32636.0
2018-12-04 11:10:00,66.7,66.77,66.65,66.74,36821.0,56.2588,56.3179,56.2167,56.2926,36821.0
2018-12-04 11:20:00,66.73,66.85,66.72,66.85,39676.0,56.2841,56.3853,56.2757,56.3853,39676.0
2018-12-04 11:30:00,66.85,66.85,66.75,66.8,34483.0,56.3853,56.3853,56.301,56.3432,34483.0
2018-12-04 11:40:00,66.8,66.95,66.79,66.94,40117.0,56.3432,56.4697,56.3347,56.4613,40117.0
2018-12-04 11:50:00,66.94,66.94,66.78,66.82,23372.0,56.4613,56.4613,56.3263,56.36,23372.0
2018-12-04 12:00:00,66.82,66.83,66.41,66.52,95809.0,56.36,56.3685,56.0142,56.107,95809.0
2018-12-04 12:10:00,66.52,66.54,66.31,66.51,32893.0,56.107,56.1239,55.9299,56.0986,32893.0
2018-12-04 12:20:00,66.51,66.52,66.35,66.4,36206.0,56.0986,56.107,55.9636,56.0058,36206.0
2018-12-04 12:30:00,66.38,66.48,66.25,66.42,36508.0,55.9889,56.0733,55.8793,56.0227,36508.0
2018-12-04 12:40:00,66.42,66.49,66.37,66.39,23156.0,56.0227,56.0817,55.9805,55.9974,23156.0
2018-12-04 12:50:00,66.39,66.45,66.33,66.43,56877.0,55.9974,56.048,55.9467,56.0311,56877.0
2018-12-04 13:00:00,66.43,66.52,66.4,66.47,60967.0,56.0311,56.107,56.0058,56.0648,60967.0
2018-12-04 13:10:00,66.47,66.55,66.35,66.41,39801.0,56.0648,56.1323,55.9636,56.0142,39801.0
2018-12-04 13:20:00,66.41,66.43,66.2,66.28,89072.0,56.0142,56.0311,55.8371,55.9046,89072.0
2018-12-04 13:30:00,66.26,66.35,66.22,66.24,43581.0,55.8877,55.9636,55.854,55.8708,43581.0
2018-12-04 13:40:00,66.23,66.39,66.17,66.37,56040.0,55.8624,55.9974,55.8118,55.9805,56040.0
2018-12-04 13:50:00,66.37,66.55,66.36,66.52,120840.0,55.9805,56.1323,55.972,56.107,120840.0
2018-12-04 14:00:00,66.5,66.57,66.42,66.57,160953.0,56.0901,56.1492,56.0227,56.1492,160953.0
2018-12-04 14:10:00,66.55,66.62,66.47,66.47,38302.0,56.1323,56.1913,56.0648,56.0648,38302.0
2018-12-04 14:20:00,66.49,66.57,66.37,66.37,34436.0,56.0817,56.1492,55.9805,55.9805,34436.0
2018-12-04 14:30:00,66.39,66.48,66.3,66.45,120503.0,55.9974,56.0733,55.9214,56.048,120503.0
2018-12-04 14:40:00,66.44,66.57,66.38,66.56,94533.0,56.0395,56.1492,55.9889,56.1407,94533.0
2018-12-04 14:50:00,66.56,66.62,66.49,66.51,41678.0,56.1407,56.1913,56.0817,56.0986,41678.0
2018-12-04 15:00:00,66.51,66.51,66.39,66.43,61359.0,56.0986,56.0986,55.9974,56.0311,61359.0
2018-12-04 15:10:00,66.43,66.46,66.28,66.35,85113.0,56.0311,56.0564,55.9046,55.9636,85113.0
2018-12-04 15:20:00,66.36,66.41,66.24,66.28,155494.0,55.972,56.0142,55.8708,55.9046,155494.0
2018-12-04 15:30:00,66.28,66.42,66.18,66.19,87789.0,55.9046,56.0227,55.8202,55.8287,87789.0
2018-12-04 15:40:00,66.18,66.24,66.06,66.17,110787.0,55.8202,55.8708,55.719,55.8118,110787.0
2018-12-04 15:50:00,66.19,66.61,66.02,66.16,689025.0,55.8287,56.1829,55.6853,55.8034,689025.0
2018-12-06 09:30:00,65.83,65.93,65.4,65.45,145626.0,55.525,55.6094,55.1623,55.2045,145626.0
2018-12-06 09:40:00,65.45,65.65,65.33,65.37,58607.0,55.2045,55.3732,55.1033,55.137,58607.0
2018-12-06 09:50:00,65.39,65.44,64.87,64.93,36138.0,55.1539,55.1961,54.7153,54.7659,36138.0
2018-12-06 10:00:00,64.93,65.08,64.91,65.0,73588.0,54.7659,54.8924,54.749,54.8249,73588.0
2018-12-06 10:10:00,65.0,65.03,64.81,64.82,52718.0,54.8249,54.8502,54.6647,54.6731,52718.0
2018-12-06 10:20:00,64.83,64.91,64.67,64.74,72095.0,54.6816,54.749,54.5466,54.6056,72095.0
2018-12-06 10:30:00,64.74,64.97,64.74,64.84,45643.0,54.6056,54.7996,54.6056,54.69,45643.0
2018-12-06 10:40:00,64.86,64.9,64.61,64.61,72429.0,54.7069,54.7406,54.496,54.496,72429.0
2018-12-06 10:50:00,64.62,64.78,64.59,64.66,40937.0,54.5044,54.6394,54.4791,54.5382,40937.0
2018-12-06 11:00:00,64.65,64.8,64.55,64.55,59247.0,54.5297,54.6562,54.4454,54.4454,59247.0
2018-12-06 11:10:00,64.56,64.58,64.23,64.33,140312.0,54.4538,54.4707,54.1755,54.2598,140312.0
2018-12-06 11:20:00,64.32,64.38,64.1,64.23,73180.0,54.2514,54.302,54.0658,54.1755,73180.0
2018-12-06 11:30:00,64.22,64.4,64.19,64.36,68208.0,54.167,54.3189,54.1417,54.2851,68208.0
2018-12-06 11:40:00,64.35,64.6,64.3,64.56,86721.0,54.2767,54.4876,54.2345,54.4538,86721.0
2018-12-06 11:50:00,64.56,64.61,64.46,64.51,35949.0,54.4538,54.496,54.3695,54.4116,35949.0
2018-12-06 12:00:00,64.5,64.71,64.48,64.64,46196.0,54.4032,54.5803,54.3863,54.5213,46196.0
2018-12-06 12:10:00,64.64,64.73,64.51,64.51,51496.0,54.5213,54.5972,54.4116,54.4116,51496.0
2018-12-06 12:20:00,64.5,64.69,64.45,64.59,58153.0,54.4032,54.5635,54.361,54.4791,58153.0
2018-12-06 12:30:00,64.59,64.65,64.43,64.43,69968.0,54.4791,54.5297,54.3442,54.3442,69968.0
2018-12-06 12:40:00,64.44,64.55,64.44,64.52,53912.0,54.3526,54.4454,54.3526,54.4201,53912.0
2018-12-06 12:50:00,64.51,64.75,64.47,64.71,40146.0,54.4116,54.6141,54.3779,54.5803,40146.0
2018-12-06 13:00:00,64.71,64.72,64.5,64.51,43397.0,54.5803,54.5888,54.4032,54.4116,43397.0
2018-12-06 13:10:00,64.5,64.59,64.35,64.35,91743.0,54.4032,54.4791,54.2767,54.2767,91743.0
2018-12-06 13:20:00,64.35,64.35,64.11,64.31,79927.0,54.2767,54.2767,54.0743,54.243,79927.0
2018-12-06 13:30:00,64.3,64.42,64.23,64.34,95212.0,54.2345,54.3357,54.1755,54.2683,95212.0
2018-12-06 13:40:00,64.34,64.6,64.33,64.58,41653.0,54.2683,54.4876,54.2598,54.4707,41653.0
2018-12-06 13:50:00,64.57,64.77,64.57,64.77,67078.0,54.4623,54.6309,54.4623,54.6309,67078.0
2018-12-06 14:00:00,64.76,64.85,64.65,64.69,49395.0,54.6225,54.6984,54.5297,54.5635,49395.0
2018-12-06 14:10:00,64.68,64.78,64.59,64.68,73719.0,54.555,54.6394,54.4791,54.555,73719.0
2018-12-06 14:20:00,64.69,65.02,64.69,65.02,83427.0,54.5635,54.8418,54.5635,54.8418,83427.0
2018-12-06 14:30:00,65.0,65.08,64.93,65.0,124665.0,54.8249,54.8924,54.7659,54.8249,124665.0
2018-12-06 14:40:00,65.01,65.14,64.95,65.05,76684.0,54.8334,54.943,54.7828,54.8671,76684.0
2018-12-06 14:50:00,65.07,65.36,65.07,65.35,59845.0,54.884,55.1286,54.884,55.1202,59845.0
2018-12-06 15:00:00,65.37,65.52,65.24,65.4,77500.0,55.137,55.2635,55.0274,55.1623,77500.0
2018-12-06 15:10:00,65.39,65.56,65.31,65.55,96995.0,55.1539,55.2973,55.0864,55.2888,96995.0
2018-12-06 15:20:00,65.54,65.64,65.49,65.55,91608.0,55.2804,55.3648,55.2382,55.2888,91608.0
2018-12-06 15:30:00,65.55,65.77,65.53,65.75,118390.0,55.2888,55.4744,55.272,55.4575,118390.0
2018-12-06 15:40:00,65.75,65.93,65.64,65.92,137613.0,55.4575,55.6094,55.3648,55.6009,137613.0
2018-12-06 15:50:00,65.92,66.0,65.86,65.95,354478.0,55.6009,55.6684,55.5503,55.6262,354478.0
2018-12-07 09:30:00,65.82,66.04,65.38,65.44,58732.0,55.5166,55.7021,55.1455,55.1961,58732.0
2018-12-07 09:40:00,65.48,65.62,65.37,65.56,28507.0,55.2298,55.3479,55.137,55.2973,28507.0
2018-12-07 09:50:00,65.56,65.74,65.51,65.68,20269.0,55.2973,55.4491,55.2551,55.3985,20269.0
2018-12-07 10:00:00,65.72,65.82,65.67,65.79,22616.0,55.4322,55.5166,55.3901,55.4913,22616.0
2018-12-07 10:10:00,65.79,65.92,65.39,65.44,37118.0,55.4913,55.6009,55.1539,55.1961,37118.0
2018-12-07 10:20:00,65.44,65.51,65.3,65.34,17369.0,55.1961,55.2551,55.078,55.1117,17369.0
2018-12-07 10:30:00,65.34,65.42,65.21,65.29,16936.0,55.1117,55.1792,55.0021,55.0695,16936.0
2018-12-07 10:40:00,65.3,65.46,65.27,65.46,21052.0,55.078,55.2129,55.0527,55.2129,21052.0
2018-12-07 10:50:00,65.46,65.58,65.4,65.54,83107.0,55.2129,55.3141,55.1623,55.2804,83107.0
2018-12-07 11:00:00,65.54,65.69,65.5,65.67,56942.0,55.2804,55.4069,55.2467,55.3901,56942.0
2018-12-07 11:10:00,65.67,65.7,65.28,65.35,34826.0,55.3901,55.4154,55.0611,55.1202,34826.0
2018-12-07 11:20:00,65.35,65.36,65.16,65.25,25836.0,55.1202,55.1286,54.9599,55.0358,25836.0
2018-12-07 11:30:00,65.23,65.42,65.22,65.34,20058.0,55.0189,55.1792,55.0105,55.1117,20058.0
2018-12-07 11:40:00,65.36,65.39,65.3,65.32,20216.0,55.1286,55.1539,55.078,55.0948,20216.0
2018-12-07 11:50:00,65.32,65.32,65.12,65.18,30289.0,55.0948,55.0948,54.9262,54.9768,30289.0
2018-12-07 12:00:00,65.18,65.24,65.15,65.2,29786.0,54.9768,55.0274,54.9515,54.9936,29786.0
2018-12-07 12:10:00,65.2,65.3,65.11,65.13,25831.0,54.9936,55.078,54.9177,54.9346,25831.0
2018-12-07 12:20:00,65.13,65.26,65.11,65.11,18423.0,54.9346,55.0442,54.9177,54.9177,18423.0
2018-12-07 12:30:00,65.06,65.07,64.88,64.93,16652.0,54.8755,54.884,54.7237,54.7659,16652.0
2018-12-07 12:40:00,64.94,64.94,64.81,64.85,23650.0,54.7743,54.7743,54.6647,54.6984,23650.0
2018-12-07 12:50:00,64.85,65.1,64.83,65.05,19496.0,54.6984,54.9093,54.6816,54.8671,19496.0
2018-12-07 13:00:00,65.05,65.1,64.91,64.92,30435.0,54.8671,54.9093,54.749,54.7575,30435.0
2018-12-07 13:10:00,64.93,65.03,64.9,64.91,59897.0,54.7659,54.8502,54.7406,54.749,59897.0
2018-12-07 13:20:00,64.93,65.09,64.91,65.06,34576.0,54.7659,54.9009,54.749,54.8755,34576.0
2018-12-07 13:30:00,65.05,65.08,64.95,64.98,43557.0,54.8671,54.8924,54.7828,54.8081,43557.0
2018-12-07 13:40:00,64.98,65.12,64.97,64.98,30892.0,54.8081,54.9262,54.7996,54.8081,30892.0
2018-12-07 13:50:00,64.98,65.06,64.91,64.92,26836.0,54.8081,54.8755,54.749,54.7575,26836.0
2018-12-07 14:00:00,64.89,64.89,64.64,64.64,20765.0,54.7322,54.7322,54.5213,54.5213,20765.0
2018-12-07 14:10:00,64.64,64.8,64.58,64.8,24236.0,54.5213,54.6562,54.4707,54.6562,24236.0
2018-12-07 14:20:00,64.8,64.9,64.78,64.85,33634.0,54.6562,54.7406,54.6394,54.6984,33634.0
2018-12-07 14:30:00,64.87,64.93,64.82,64.87,23947.0,54.7153,54.7659,54.6731,54.7153,23947.0
2018-12-07 14:40:00,64.87,64.96,64.77,64.96,33246.0,54.7153,54.7912,54.6309,54.7912,33246.0
2018-12-07 14:50:00,64.96,65.06,64.79,64.84,58278.0,54.7912,54.8755,54.6478,54.69,58278.0
2018-12-07 15:00:00,64.85,65.1,64.85,65.1,50300.0,54.6984,54.9093,54.6984,54.9093,50300.0
2018-12-07 15:10:00,65.1,65.2,65.04,65.15,71292.0,54.9093,54.9936,54.8587,54.9515,71292.0
2018-12-07 15:20:00,65.15,65.26,65.07,65.2,77314.0,54.9515,55.0442,54.884,54.9936,77314.0
2018-12-07 15:30:00,65.2,65.46,65.16,65.2,76831.0,54.9936,55.2129,54.9599,54.9936,76831.0
2018-12-07 15:40:00,65.18,65.26,64.99,65.01,106554.0,54.9768,55.0442,54.8165,54.8334,106554.0
2018-12-07 15:50:00,64.99,65.17,64.99,65.02,199872.0,54.8165,54.9683,54.8165,54.8418,199872.0
2018-12-10 09:30:00,65.0,65.44,64.79,64.84,53355.0,54.8249,55.1961,54.6478,54.69,53355.0
2018-12-10 09:40:00,64.84,64.95,64.55,64.77,26543.0,54.69,54.7828,54.4454,54.6309,26543.0
2018-12-10 09:50:00,64.78,64.79,64.39,64.49,45749.0,54.6394,54.6478,54.3104,54.3948,45749.0
2018-12-10 10:00:00,64.45,64.52,64.3,64.49,36430.0,54.361,54.4201,54.2345,54.3948,36430.0
2018-12-10 10:10:00,64.48,64.52,64.33,64.51,99053.0,54.3863,54.4201,54.2598,54.4116,99053.0
2018-12-10 10:20:00,64.51,64.59,64.44,64.47,51662.0,54.4116,54.4791,54.3526,54.3779,51662.0
2018-12-10 10:30:00,64.46,64.52,64.29,64.29,35665.0,54.3695,54.4201,54.2261,54.2261,35665.0
2018-12-10 10:40:00,64.29,64.53,64.21,64.41,45910.0,54.2261,54.4285,54.1586,54.3273,45910.0
2018-12-10 10:50:00,64.4,64.4,64.19,64.26,51550.0,54.3189,54.3189,54.1417,54.2008,51550.0
2018-12-10 11:00:00,64.28,64.3,63.94,64.07,64022.0,54.2176,54.2345,53.9309,54.0405,64022.0
2018-12-10 11:10:00,64.06,64.22,64.03,64.13,62953.0,54.0321,54.167,54.0068,54.0911,62953.0
2018-12-10 11:20:00,64.13,64.18,64.0,64.09,71169.0,54.0911,54.1333,53.9815,54.0574,71169.0
2018-12-10 11:30:00,64.09,64.28,63.96,64.28,42650.0,54.0574,54.2176,53.9477,54.2176,42650.0
2018-12-10 11:40:00,64.28,64.48,64.24,64.42,47343.0,54.2176,54.3863,54.1839,54.3357,47343.0
2018-12-10 11:50:00,64.44,64.54,64.33,64.39,38944.0,54.3526,54.4369,54.2598,54.3104,38944.0
2018-12-10 12:00:00,64.38,64.4,64.22,64.24,31803.0,54.302,54.3189,54.167,54.1839,31803.0
2018-12-10 12:10:00,64.24,64.45,64.18,64.19,31907.0,54.1839,54.361,54.1333,54.1417,31907.0
2018-12-10 12:20:00,64.19,64.34,64.17,64.27,23564.0,54.1417,54.2683,54.1249,54.2092,23564.0
2018-12-10 12:30:00,64.28,64.65,64.27,64.58,29874.0,54.2176,54.5297,54.2092,54.4707,29874.0
2018-12-10 12:40:00,64.58,64.74,64.57,64.72,29832.0,54.4707,54.6056,54.4623,54.5888,29832.0
2018-12-10 12:50:00,64.73,64.76,64.59,64.59,22163.0,54.5972,54.6225,54.4791,54.4791,22163.0
2018-12-10 13:00:00,64.6,64.73,64.58,64.7,22654.0,54.4876,54.5972,54.4707,54.5719,22654.0
2018-12-10 13:10:00,64.7,64.84,64.63,64.75,26977.0,54.5719,54.69,54.5129,54.6141,26977.0
2018-12-10 13:20:00,64.76,64.78,64.63,64.64,14767.0,54.6225,54.6394,54.5129,54.5213,14767.0
2018-12-10 13:30:00,64.64,64.88,64.64,64.81,28525.0,54.5213,54.7237,54.5213,54.6647,28525.0
2018-12-10 13:40:00,64.81,64.82,64.72,64.76,20198.0,54.6647,54.6731,54.5888,54.6225,20198.0
2018-12-10 13:50:00,64.76,64.91,64.75,64.82,20788.0,54.6225,54.749,54.6141,54.6731,20788.0
2018-12-10 14:00:00,64.84,64.85,64.76,64.77,34364.0,54.69,54.6984,54.6225,54.6309,34364.0
2018-12-10 14:10:00,64.77,64.79,64.64,64.77,75117.0,54.6309,54.6478,54.5213,54.6309,75117.0
2018-12-10 14:20:00,64.8,64.95,64.77,64.92,29299.0,54.6562,54.7828,54.6309,54.7575,29299.0
2018-12-10 14:30:00,64.93,65.06,64.93,64.97,58881.0,54.7659,54.8755,54.7659,54.7996,58881.0
2018-12-10 14:40:00,64.97,65.04,64.95,64.97,37149.0,54.7996,54.8587,54.7828,54.7996,37149.0
2018-12-10 14:50:00,64.97,64.99,64.79,64.79,24314.0,54.7996,54.8165,54.6478,54.6478,24314.0
2018-12-10 15:00:00,64.81,65.01,64.8,64.98,42356.0,54.6647,54.8334,54.6562,54.8081,42356.0
2018-12-10 15:10:00,64.98,64.99,64.87,64.9,38447.0,54.8081,54.8165,54.7153,54.7406,38447.0
2018-12-10 15:20:00,64.9,65.03,64.9,65.03,51921.0,54.7406,54.8502,54.7406,54.8502,51921.0
2018-12-10 15:30:00,65.04,65.17,65.0,65.08,122038.0,54.8587,54.9683,54.8249,54.8924,122038.0
2018-12-10 15:40:00,65.07,65.11,64.98,64.98,112293.0,54.884,54.9177,54.8081,54.8081,112293.0
2018-12-10 15:50:00,64.98,65.03,64.9,64.9,216621.0,54.8081,54.8502,54.7406,54.7406,216621.0
2018-12-11 09:30:00,65.36,65.59,65.26,65.52,62662.0,55.1286,55.3226,55.0442,55.2635,62662.0
2018-12-11 09:40:00,65.52,65.62,65.39,65.45,27246.0,55.2635,55.3479,55.1539,55.2045,27246.0
2018-12-11 09:50:00,65.45,65.47,65.3,65.33,45094.0,55.2045,55.2214,55.078,55.1033,45094.0
2018-12-11 10:00:00,65.34,65.65,65.34,65.56,30345.0,55.1117,55.3732,55.1117,55.2973,30345.0
2018-12-11 10:10:00,65.54,65.63,65.45,65.58,30148.0,55.2804,55.3563,55.2045,55.3141,30148.0
2018-12-11 10:20:00,65.6,65.75,65.6,65.67,30765.0,55.331,55.4575,55.331,55.3901,30765.0
2018-12-11 10:30:00,65.66,65.67,65.52,65.65,28011.0,55.3816,55.3901,55.2635,55.3732,28011.0
2018-12-11 10:40:00,65.65,65.75,65.56,65.59,39239.0,55.3732,55.4575,55.2973,55.3226,39239.0
2018-12-11 10:50:00,65.59,65.62,65.47,65.56,25860.0,55.3226,55.3479,55.2214,55.2973,25860.0
2018-12-11 11:00:00,65.58,65.61,65.46,65.5,35677.0,55.3141,55.3395,55.2129,55.2467,35677.0
2018-12-11 11:10:00,65.51,65.52,65.4,65.44,30856.0,55.2551,55.2635,55.1623,55.1961,30856.0
2018-12-11 11:20:00,65.44,65.52,65.39,65.5,22375.0,55.1961,55.2635,55.1539,55.2467,22375.0
2018-12-11 11:30:00,65.5,65.51,65.33,65.46,45089.0,55.2467,55.2551,55.1033,55.2129,45089.0
2018-12-11 11:40:00,65.46,65.46,65.27,65.3,30902.0,55.2129,55.2129,55.0527,55.078,30902.0
2018-12-11 11:50:00,65.3,65.45,65.27,65.42,35984.0,55.078,55.2045,55.0527,55.1792,35984.0
2018-12-11 12:00:00,65.41,65.41,65.18,65.24,24081.0,55.1708,55.1708,54.9768,55.0274,24081.0
2018-12-11 12:10:00,65.25,65.3,65.17,65.25,17889.0,55.0358,55.078,54.9683,55.0358,17889.0
2018-12-11 12:20:00,65.26,65.4,65.24,65.26,25360.0,55.0442,55.1623,55.0274,55.0442,25360.0
2018-12-11 12:30:00,65.24,65.36,65.07,65.09,50226.0,55.0274,55.1286,54.884,54.9009,50226.0
2018-12-11 12:40:00,65.1,65.32,65.03,65.32,51772.0,54.9093,55.0948,54.8502,55.0948,51772.0
2018-12-11 12:50:00,65.32,65.33,65.25,65.28,27258.0,55.0948,55.1033,55.0358,55.0611,27258.0
2018-12-11 13:00:00,65.27,65.35,65.23,65.34,20241.0,55.0527,55.1202,55.0189,55.1117,20241.0
2018-12-11 13:10:00,65.34,65.43,65.28,65.41,26378.0,55.1117,55.1876,55.0611,55.1708,26378.0
2018-12-11 13:20:00,65.41,65.46,65.31,65.38,33718.0,55.1708,55.2129,55.0864,55.1455,33718.0
2018-12-11 13:30:00,65.37,65.39,65.32,65.38,28054.0,55.137,55.1539,55.0948,55.1455,28054.0
2018-12-11 13:40:00,65.38,65.39,65.21,65.25,26754.0,55.1455,55.1539,55.0021,55.0358,26754.0
2018-12-11 13:50:00,65.25,65.28,65.13,65.13,34084.0,55.0358,55.0611,54.9346,54.9346,34084.0
2018-12-11 14:00:00,65.13,65.18,64.93,64.98,82079.0,54.9346,54.9768,54.7659,54.8081,82079.0
2018-12-11 14:10:00,64.99,65.1,64.83,65.04,101404.0,54.8165,54.9093,54.6816,54.8587,101404.0
2018-12-11 14:20:00,65.04,65.26,65.03,65.2,70767.0,54.8587,55.0442,54.8502,54.9936,70767.0
2018-12-11 14:30:00,65.2,65.27,65.2,65.23,43681.0,54.9936,55.0527,54.9936,55.0189,43681.0
2018-12-11 14:40:00,65.23,65.5,65.23,65.36,45441.0,55.0189,55.2467,55.0189,55.1286,45441.0
2018-12-11 14:50:00,65.37,65.49,65.36,65.43,34335.0,55.137,55.2382,55.1286,55.1876,34335.0
2018-12-11 15:00:00,65.44,65.54,65.36,65.51,41107.0,55.1961,55.2804,55.1286,55.2551,41107.0
2018-12-11 15:10:00,65.53,65.81,65.51,65.74,41145.0,55.272,55.5081,55.2551,55.4491,41145.0
2018-12-11 15:20:00,65.74,65.74,65.67,65.68,34984.0,55.4491,55.4491,55.3901,55.3985,34984.0
2018-12-11 15:30:00,65.68,65.75,65.5,65.54,66426.0,55.3985,55.4575,55.2467,55.2804,66426.0
2018-12-11 15:40:00,65.53,65.55,65.4,65.41,77164.0,55.272,55.2888,55.1623,55.1708,77164.0
2018-12-11 15:50:00,65.42,65.43,65.3,65.31,141183.0,55.1792,55.1876,55.078,55.0864,141183.0
2018-12-12 09:30:00,66.05,66.31,65.77,65.89,55099.0,55.7106,55.9299,55.4744,55.5756,55099.0
2018-12-12 09:40:00,65.89,65.89,65.65,65.72,40323.0,55.5756,55.5756,55.3732,55.4322,40323.0
2018-12-12 09:50:00,65.73,65.87,65.65,65.81,28560.0,55.4407,55.5588,55.3732,55.5081,28560.0
2018-12-12 10:00:00,65.84,65.96,65.82,65.95,41867.0,55.5334,55.6347,55.5166,55.6262,41867.0
2018-12-12 10:10:00,65.95,66.1,65.86,66.09,37836.0,55.6262,55.7527,55.5503,55.7443,37836.0
2018-12-12 10:20:00,66.1,66.13,65.94,66.01,27965.0,55.7527,55.7781,55.6178,55.6768,27965.0
2018-12-12 10:30:00,66.02,66.02,65.7,65.7,25674.0,55.6853,55.6853,55.4154,55.4154,25674.0
2018-12-12 10:40:00,65.7,65.75,65.6,65.62,27242.0,55.4154,55.4575,55.331,55.3479,27242.0
2018-12-12 10:50:00,65.62,65.71,65.55,65.68,37166.0,55.3479,55.4238,55.2888,55.3985,37166.0
2018-12-12 11:00:00,65.68,65.76,65.65,65.73,26675.0,55.3985,55.466,55.3732,55.4407,26675.0
2018-12-12 11:10:00,65.75,65.75,65.53,65.54,24978.0,55.4575,55.4575,55.272,55.2804,24978.0
2018-12-12 11:20:00,65.54,65.54,65.35,65.38,25594.0,55.2804,55.2804,55.1202,55.1455,25594.0
2018-12-12 11:30:00,65.39,65.47,65.36,65.37,21250.0,55.1539,55.2214,55.1286,55.137,21250.0
2018-12-12 11:40:00,65.37,65.47,65.3,65.39,36005.0,55.137,55.2214,55.078,55.1539,36005.0
2018-12-12 11:50:00,65.38,65.49,65.31,65.49,27666.0,55.1455,55.2382,55.0864,55.2382,27666.0
2018-12-12 12:00:00,65.5,65.55,65.42,65.47,25774.0,55.2467,55.2888,55.1792,55.2214,25774.0
2018-12-12 12:10:00,65.48,65.57,65.47,65.5,49871.0,55.2298,55.3057,55.2214,55.2467,49871.0
2018-12-12 12:20:00,65.5,65.61,65.49,65.52,29935.0,55.2467,55.3395,55.2382,55.2635,29935.0
2018-12-12 12:30:00,65.52,65.56,65.47,65.56,22246.0,55.2635,55.2973,55.2214,55.2973,22246.0
2018-12-12 12:40:00,65.56,65.82,65.56,65.8,25684.0,55.2973,55.5166,55.2973,55.4997,25684.0
2018-12-12 12:50:00,65.81,65.92,65.81,65.86,23832.0,55.5081,55.6009,55.5081,55.5503,23832.0
2018-12-12 13:00:00,65.88,65.93,65.83,65.85,25056.0,55.5672,55.6094,55.525,55.5419,25056.0
2018-12-12 13:10:00,65.86,65.96,65.81,65.81,31927.0,55.5503,55.6347,55.5081,55.5081,31927.0
2018-12-12 13:20:00,65.81,65.82,65.77,65.77,13844.0,55.5081,55.5166,55.4744,55.4744,13844.0
2018-12-12 13:30:00,65.78,65.82,65.76,65.76,11946.0,55.4828,55.5166,55.466,55.466,11946.0
2018-12-12 13:40:00,65.76,65.78,65.74,65.77,14809.0,55.466,55.4828,55.4491,55.4744,14809.0
2018-12-12 13:50:00,65.77,65.79,65.69,65.74,15917.0,55.4744,55.4913,55.4069,55.4491,15917.0
2018-12-12 14:00:00,65.75,65.76,65.64,65.66,17752.0,55.4575,55.466,55.3648,55.3816,17752.0
2018-12-12 14:10:00,65.66,65.67,65.55,65.64,17392.0,55.3816,55.3901,55.2888,55.3648,17392.0
2018-12-12 14:20:00,65.64,65.72,65.59,65.64,24942.0,55.3648,55.4322,55.3226,55.3648,24942.0
2018-12-12 14:30:00,65.63,65.65,65.52,65.55,17972.0,55.3563,55.3732,55.2635,55.2888,17972.0
2018-12-12 14:40:00,65.56,65.56,65.43,65.48,22302.0,55.2973,55.2973,55.1876,55.2298,22302.0
2018-12-12 14:50:00,65.48,65.7,65.44,65.65,29778.0,55.2298,55.4154,55.1961,55.3732,29778.0
2018-12-12 15:00:00,65.65,65.78,65.6,65.78,20084.0,55.3732,55.4828,55.331,55.4828,20084.0
2018-12-12 15:10:00,65.77,65.8,65.59,65.62,26023.0,55.4744,55.4997,55.3226,55.3479,26023.0
2018-12-12 15:20:00,65.62,65.76,65.62,65.66,34006.0,55.3479,55.466,55.3479,55.3816,34006.0
2018-12-12 15:30:00,65.66,65.83,65.66,65.81,46778.0,55.3816,55.525,55.3816,55.5081,46778.0
2018-12-12 15:40:00,65.81,65.87,65.69,65.75,69811.0,55.5081,55.5588,55.4069,55.4575,69811.0
2018-12-12 15:50:00,65.75,65.75,65.52,65.56,76009.0,55.4575,55.4575,55.2635,55.2973,76009.0
2018-12-13 09:30:00,65.51,66.0,65.51,65.99,77877.0,55.2551,55.6684,55.2551,55.66,77877.0
2018-12-13 09:40:00,65.99,66.14,65.93,65.97,162777.0,55.66,55.7865,55.6094,55.6431,162777.0
2018-12-13 09:50:00,65.97,65.98,65.77,65.95,37555.0,55.6431,55.6515,55.4744,55.6262,37555.0
2018-12-13 10:00:00,65.97,66.37,65.95,66.29,98874.0,55.6431,55.9805,55.6262,55.913,98874.0
2018-12-13 10:10:00,66.29,66.36,66.26,66.33,16413.0,55.913,55.972,55.8877,55.9467,16413.0
2018-12-13 10:20:00,66.33,66.33,66.02,66.03,25616.0,55.9467,55.9467,55.6853,55.6937,25616.0
2018-12-13 10:30:00,66.03,66.08,65.98,66.05,27036.0,55.6937,55.7359,55.6515,55.7106,27036.0
2018-12-13 10:40:00,66.05,66.09,65.95,66.06,31472.0,55.7106,55.7443,55.6262,55.719,31472.0
2018-12-13 10:50:00,66.06,66.08,65.88,65.96,22801.0,55.719,55.7359,55.5672,55.6347,22801.0
2018-12-13 11:00:00,65.96,65.96,65.81,65.9,47019.0,55.6347,55.6347,55.5081,55.5841,47019.0
2018-12-13 11:10:00,65.9,65.9,65.76,65.78,54947.0,55.5841,55.5841,55.466,55.4828,54947.0
2018-12-13 11:20:00,65.78,65.81,65.67,65.72,32859.0,55.4828,55.5081,55.3901,55.4322,32859.0
2018-12-13 11:30:00,65.7,65.88,65.68,65.82,21917.0,55.4154,55.5672,55.3985,55.5166,21917.0
2018-12-13 11:40:00,65.81,66.01,65.79,65.99,28275.0,55.5081,55.6768,55.4913,55.66,28275.0
2018-12-13 11:50:00,65.99,66.07,65.97,65.98,33460.0,55.66,55.7274,55.6431,55.6515,33460.0
2018-12-13 12:00:00,65.98,66.0,65.79,65.8,42169.0,55.6515,55.6684,55.4913,55.4997,42169.0
2018-12-13 12:10:00,65.79,65.87,65.74,65.81,22655.0,55.4913,55.5588,55.4491,55.5081,22655.0
2018-12-13 12:20:00,65.81,65.84,65.73,65.75,15624.0,55.5081,55.5334,55.4407,55.4575,15624.0
2018-12-13 12:30:00,65.75,65.89,65.72,65.88,49874.0,55.4575,55.5756,55.4322,55.5672,49874.0
2018-12-13 12:40:00,65.87,65.9,65.77,65.82,26351.0,55.5588,55.5841,55.4744,55.5166,26351.0
2018-12-13 12:50:00,65.82,65.82,65.71,65.75,24266.0,55.5166,55.5166,55.4238,55.4575,24266.0
2018-12-13 13:00:00,65.75,65.75,65.54,65.65,20257.0,55.4575,55.4575,55.2804,55.3732,20257.0
2018-12-13 13:10:00,65.65,65.81,65.6,65.81,17274.0,55.3732,55.5081,55.331,55.5081,17274.0
2018-12-13 13:20:00,65.82,65.84,65.71,65.77,20255.0,55.5166,55.5334,55.4238,55.4744,20255.0
2018-12-13 13:30:00,65.77,65.87,65.75,65.84,57238.0,55.4744,55.5588,55.4575,55.5334,57238.0
2018-12-13 13:40:00,65.86,65.89,65.78,65.85,17580.0,55.5503,55.5756,55.4828,55.5419,17580.0
2018-12-13 13:50:00,65.85,65.88,65.76,65.78,19317.0,55.5419,55.5672,55.466,55.4828,19317.0
2018-12-13 14:00:00,65.79,65.8,65.64,65.64,22306.0,55.4913,55.4997,55.3648,55.3648,22306.0
2018-12-13 14:10:00,65.64,65.82,65.62,65.81,28941.0,55.3648,55.5166,55.3479,55.5081,28941.0
2018-12-13 14:20:00,65.82,65.82,65.72,65.79,48762.0,55.5166,55.5166,55.4322,55.4913,48762.0
2018-12-13 14:30:00,65.8,65.8,65.71,65.75,21369.0,55.4997,55.4997,55.4238,55.4575,21369.0
2018-12-13 14:40:00,65.75,65.86,65.74,65.85,30190.0,55.4575,55.5503,55.4491,55.5419,30190.0
2018-12-13 14:50:00,65.87,66.06,65.87,65.98,196497.0,55.5588,55.719,55.5588,55.6515,196497.0
2018-12-13 15:00:00,65.98,65.99,65.93,65.94,31077.0,55.6515,55.66,55.6094,55.6178,31077.0
2018-12-13 15:10:00,65.92,66.08,65.91,66.06,50567.0,55.6009,55.7359,55.5925,55.719,50567.0
2018-12-13 15:20:00,66.07,66.12,66.01,66.02,48684.0,55.7274,55.7696,55.6768,55.6853,48684.0
2018-12-13 15:30:00,66.01,66.03,65.82,65.86,48445.0,55.6768,55.6937,55.5166,55.5503,48445.0
2018-12-13 15:40:00,65.86,66.04,65.85,66.0,120994.0,55.5503,55.7021,55.5419,55.6684,120994.0
2018-12-13 15:50:00,66.0,66.07,65.99,66.0,186532.0,55.6684,55.7274,55.66,55.6684,186532.0
2018-12-14 09:30:00,65.57,65.91,65.51,65.71,43434.0,55.3057,55.5925,55.2551,55.4238,43434.0
2018-12-14 09:40:00,65.71,65.78,65.59,65.69,27883.0,55.4238,55.4828,55.3226,55.4069,27883.0
2018-12-14 09:50:00,65.7,66.05,65.69,65.98,49624.0,55.4154,55.7106,55.4069,55.6515,49624.0
2018-12-14 10:00:00,66.0,66.13,65.95,66.12,30973.0,55.6684,55.7781,55.6262,55.7696,30973.0
2018-12-14 10:10:00,66.11,66.14,65.95,65.96,39860.0,55.7612,55.7865,55.6262,55.6347,39860.0
2018-12-14 10:20:00,65.97,66.08,65.91,66.04,26309.0,55.6431,55.7359,55.5925,55.7021,26309.0
2018-12-14 10:30:00,66.04,66.05,65.91,66.05,35724.0,55.7021,55.7106,55.5925,55.7106,35724.0
2018-12-14 10:40:00,66.05,66.12,66.01,66.12,34835.0,55.7106,55.7696,55.6768,55.7696,34835.0
2018-12-14 10:50:00,66.12,66.33,66.1,66.1,65243.0,55.7696,55.9467,55.7527,55.7527,65243.0
2018-12-14 11:00:00,66.1,66.18,66.04,66.18,39307.0,55.7527,55.8202,55.7021,55.8202,39307.0
2018-12-14 11:10:00,66.18,66.18,66.0,66.01,71797.0,55.8202,55.8202,55.6684,55.6768,71797.0
2018-12-14 11:20:00,66.01,66.02,65.87,65.91,121015.0,55.6768,55.6853,55.5588,55.5925,121015.0
2018-12-14 11:30:00,65.91,65.99,65.78,65.78,45568.0,55.5925,55.66,55.4828,55.4828,45568.0
2018-12-14 11:40:00,65.79,65.85,65.65,65.66,67121.0,55.4913,55.5419,55.3732,55.3816,67121.0
2018-12-14 11:50:00,65.65,65.65,65.43,65.47,33676.0,55.3732,55.3732,55.1876,55.2214,33676.0
2018-12-14 12:00:00,65.47,65.57,65.47,65.53,39891.0,55.2214,55.3057,55.2214,55.272,39891.0
2018-12-14 12:10:00,65.53,65.68,65.48,65.67,25294.0,55.272,55.3985,55.2298,55.3901,25294.0
2018-12-14 12:20:00,65.67,65.75,65.63,65.64,28679.0,55.3901,55.4575,55.3563,55.3648,28679.0
2018-12-14 12:30:00,65.64,65.69,65.56,65.56,28558.0,55.3648,55.4069,55.2973,55.2973,28558.0
2018-12-14 12:40:00,65.57,65.63,65.51,65.63,32852.0,55.3057,55.3563,55.2551,55.3563,32852.0
2018-12-14 12:50:00,65.64,65.67,65.52,65.54,46734.0,55.3648,55.3901,55.2635,55.2804,46734.0
2018-12-14 13:00:00,65.53,65.54,65.39,65.41,51635.0,55.272,55.2804,55.1539,55.1708,51635.0
2018-12-14 13:10:00,65.41,65.55,65.38,65.42,43614.0,55.1708,55.2888,55.1455,55.1792,43614.0
2018-12-14 13:20:00,65.42,65.44,65.39,65.39,33984.0,55.1792,55.1961,55.1539,55.1539,33984.0
2018-12-14 13:30:00,65.39,65.46,65.29,65.45,32739.0,55.1539,55.2129,55.0695,55.2045,32739.0
2018-12-14 13:40:00,65.43,65.53,65.43,65.47,21816.0,55.1876,55.272,55.1876,55.2214,21816.0
2018-12-14 13:50:00,65.48,65.55,65.48,65.5,16164.0,55.2298,55.2888,55.2298,55.2467,16164.0
2018-12-14 14:00:00,65.49,65.54,65.48,65.49,33511.0,55.2382,55.2804,55.2298,55.2382,33511.0
2018-12-14 14:10:00,65.49,65.5,65.37,65.42,27308.0,55.2382,55.2467,55.137,55.1792,27308.0
2018-12-14 14:20:00,65.43,65.61,65.42,65.56,34208.0,55.1876,55.3395,55.1792,55.2973,34208.0
2018-12-14 14:30:00,65.56,65.57,65.3,65.31,28593.0,55.2973,55.3057,55.078,55.0864,28593.0
2018-12-14 14:40:00,65.31,65.36,65.28,65.29,33687.0,55.0864,55.1286,55.0611,55.0695,33687.0
2018-12-14 14:50:00,65.3,65.47,65.27,65.42,33042.0,55.078,55.2214,55.0527,55.1792,33042.0
2018-12-14 15:00:00,65.41,65.48,65.32,65.34,43246.0,55.1708,55.2298,55.0948,55.1117,43246.0
2018-12-14 15:10:00,65.34,65.56,65.34,65.56,74385.0,55.1117,55.2973,55.1117,55.2973,74385.0
2018-12-14 15:20:00,65.55,65.55,65.38,65.38,64114.0,55.2888,55.2888,55.1455,55.1455,64114.0
2018-12-14 15:30:00,65.38,65.4,65.25,65.33,56614.0,55.1455,55.1623,55.0358,55.1033,56614.0
2018-12-14 15:40:00,65.33,65.36,65.19,65.29,68623.0,55.1033,55.1286,54.9852,55.0695,68623.0
2018-12-14 15:50:00,65.29,65.49,65.28,65.44,174337.0,55.0695,55.2382,55.0611,55.1961,174337.0
2018-12-17 09:30:00,65.41,65.46,65.14,65.17,108005.0,55.1708,55.2129,54.943,54.9683,108005.0
2018-12-17 09:40:00,65.17,65.18,64.87,64.95,30468.0,54.9683,54.9768,54.7153,54.7828,30468.0
2018-12-17 09:50:00,64.95,65.08,64.85,65.08,25163.0,54.7828,54.8924,54.6984,54.8924,25163.0
2018-12-17 10:00:00,65.11,65.11,64.91,65.05,36719.0,54.9177,54.9177,54.749,54.8671,36719.0
2018-12-17 10:10:00,65.03,65.1,64.87,64.94,27973.0,54.8502,54.9093,54.7153,54.7743,27973.0
2018-12-17 10:20:00,64.92,64.93,64.53,64.53,38979.0,54.7575,54.7659,54.4285,54.4285,38979.0
2018-12-17 10:30:00,64.54,64.76,64.54,64.7,36526.0,54.4369,54.6225,54.4369,54.5719,36526.0
2018-12-17 10:40:00,64.7,65.05,64.7,64.92,38696.0,54.5719,54.8671,54.5719,54.7575,38696.0
2018-12-17 10:50:00,64.91,65.0,64.83,64.9,34675.0,54.749,54.8249,54.6816,54.7406,34675.0
2018-12-17 11:00:00,64.93,64.96,64.72,64.78,49156.0,54.7659,54.7912,54.5888,54.6394,49156.0
2018-12-17 11:10:00,64.77,64.9,64.67,64.72,31813.0,54.6309,54.7406,54.5466,54.5888,31813.0
2018-12-17 11:20:00,64.73,64.74,64.52,64.53,25211.0,54.5972,54.6056,54.4201,54.4285,25211.0
2018-12-17 11:30:00,64.54,64.7,64.5,64.69,34269.0,54.4369,54.5719,54.4032,54.5635,34269.0
2018-12-17 11:40:00,64.69,64.72,64.54,64.62,44200.0,54.5635,54.5888,54.4369,54.5044,44200.0
2018-12-17 11:50:00,64.62,64.63,64.47,64.59,51286.0,54.5044,54.5129,54.3779,54.4791,51286.0
2018-12-17 12:00:00,64.6,64.6,64.43,64.5,56651.0,54.4876,54.4876,54.3442,54.4032,56651.0
2018-12-17 12:10:00,64.49,64.49,64.33,64.37,28399.0,54.3948,54.3948,54.2598,54.2936,28399.0
2018-12-17 12:20:00,64.36,64.36,64.26,64.33,35671.0,54.2851,54.2851,54.2008,54.2598,35671.0
2018-12-17 12:30:00,64.32,64.41,64.19,64.25,50318.0,54.2514,54.3273,54.1417,54.1923,50318.0
2018-12-17 12:40:00,64.23,64.25,64.09,64.15,20805.0,54.1755,54.1923,54.0574,54.108,20805.0
2018-12-17 12:50:00,64.15,64.17,64.0,64.07,27885.0,54.108,54.1249,53.9815,54.0405,27885.0
2018-12-17 13:00:00,64.06,64.32,64.05,64.29,31623.0,54.0321,54.2514,54.0237,54.2261,31623.0
2018-12-17 13:10:00,64.28,64.3,64.17,64.22,21200.0,54.2176,54.2345,54.1249,54.167,21200.0
2018-12-17 13:20:00,64.23,64.39,64.15,64.33,28447.0,54.1755,54.3104,54.108,54.2598,28447.0
2018-12-17 13:30:00,64.33,64.35,64.08,64.15,77927.0,54.2598,54.2767,54.049,54.108,77927.0
2018-12-17 13:40:00,64.16,64.27,64.15,64.23,29214.0,54.1164,54.2092,54.108,54.1755,29214.0
2018-12-17 13:50:00,64.23,64.28,64.15,64.15,35415.0,54.1755,54.2176,54.108,54.108,35415.0
2018-12-17 14:00:00,64.16,64.19,64.08,64.13,27573.0,54.1164,54.1417,54.049,54.0911,27573.0
2018-12-17 14:10:00,64.11,64.12,64.02,64.1,27362.0,54.0743,54.0827,53.9984,54.0658,27362.0
2018-12-17 14:20:00,64.09,64.21,64.08,64.13,26903.0,54.0574,54.1586,54.049,54.0911,26903.0
2018-12-17 14:30:00,64.13,64.21,64.11,64.2,26941.0,54.0911,54.1586,54.0743,54.1502,26941.0
2018-12-17 14:40:00,64.2,64.34,64.2,64.31,30561.0,54.1502,54.2683,54.1502,54.243,30561.0
2018-12-17 14:50:00,64.31,64.31,64.12,64.17,21382.0,54.243,54.243,54.0827,54.1249,21382.0
2018-12-17 15:00:00,64.17,64.22,64.12,64.15,37111.0,54.1249,54.167,54.0827,54.108,37111.0
2018-12-17 15:10:00,64.11,64.36,64.11,64.26,105701.0,54.0743,54.2851,54.0743,54.2008,105701.0
2018-12-17 15:20:00,64.27,64.3,64.02,64.06,98179.0,54.2092,54.2345,53.9984,54.0321,98179.0
2018-12-17 15:30:00,64.07,64.08,63.89,63.96,117012.0,54.0405,54.049,53.8887,53.9477,117012.0
2018-12-17 15:40:00,63.95,64.14,63.88,63.94,179790.0,53.9393,54.0996,53.8803,53.9309,179790.0
2018-12-17 15:50:00,63.95,64.27,63.94,64.19,271468.0,53.9393,54.2092,53.9309,54.1417,271468.0
2018-12-18 09:30:00,64.44,64.89,64.37,64.58,74718.0,54.3526,54.7322,54.2936,54.4707,74718.0
2018-12-18 09:40:00,64.6,64.62,64.22,64.3,62347.0,54.4876,54.5044,54.167,54.2345,62347.0
2018-12-18 09:50:00,64.32,64.66,64.17,64.58,64213.0,54.2514,54.5382,54.1249,54.4707,64213.0
2018-12-18 10:00:00,64.58,64.74,64.46,64.55,35566.0,54.4707,54.6056,54.3695,54.4454,35566.0
2018-12-18 10:10:00,64.58,64.59,64.42,64.43,28758.0,54.4707,54.4791,54.3357,54.3442,28758.0
2018-12-18 10:20:00,64.46,64.55,64.36,64.47,24525.0,54.3695,54.4454,54.2851,54.3779,24525.0
2018-12-18 10:30:00,64.47,64.5,64.33,64.33,30944.0,54.3779,54.4032,54.2598,54.2598,30944.0
2018-12-18 10:40:00,64.35,64.35,64.16,64.27,33493.0,54.2767,54.2767,54.1164,54.2092,33493.0
2018-12-18 10:50:00,64.27,64.35,64.19,64.19,30392.0,54.2092,54.2767,54.1417,54.1417,30392.0
2018-12-18 11:00:00,64.21,64.24,64.09,64.12,37352.0,54.1586,54.1839,54.0574,54.0827,37352.0
2018-12-18 11:10:00,64.13,64.19,64.07,64.16,52780.0,54.0911,54.1417,54.0405,54.1164,52780.0
2018-12-18 11:20:00,64.16,64.19,64.12,64.18,25632.0,54.1164,54.1417,54.0827,54.1333,25632.0
2018-12-18 11:30:00,64.19,64.24,64.11,64.21,54890.0,54.1417,54.1839,54.0743,54.1586,54890.0
2018-12-18 11:40:00,64.22,64.38,64.2,64.33,40083.0,54.167,54.302,54.1502,54.2598,40083.0
2018-12-18 11:50:00,64.33,64.36,64.27,64.33,21397.0,54.2598,54.2851,54.2092,54.2598,21397.0
2018-12-18 12:00:00,64.34,64.45,64.29,64.38,19734.0,54.2683,54.361,54.2261,54.302,19734.0
2018-12-18 12:10:00,64.38,64.41,64.25,64.36,24689.0,54.302,54.3273,54.1923,54.2851,24689.0
2018-12-18 12:20:00,64.36,64.41,64.31,64.33,15849.0,54.2851,54.3273,54.243,54.2598,15849.0
2018-12-18 12:30:00,64.33,64.36,64.18,64.19,19436.0,54.2598,54.2851,54.1333,54.1417,19436.0
2018-12-18 12:40:00,64.21,64.23,64.14,64.17,20561.0,54.1586,54.1755,54.0996,54.1249,20561.0
2018-12-18 12:50:00,64.17,64.32,64.13,64.27,15719.0,54.1249,54.2514,54.0911,54.2092,15719.0
2018-12-18 13:00:00,64.28,64.31,64.24,64.26,17426.0,54.2176,54.243,54.1839,54.2008,17426.0
2018-12-18 13:10:00,64.26,64.27,64.15,64.17,17276.0,54.2008,54.2092,54.108,54.1249,17276.0
2018-12-18 13:20:00,64.17,64.23,64.07,64.12,34810.0,54.1249,54.1755,54.0405,54.0827,34810.0
2018-12-18 13:30:00,64.12,64.16,64.09,64.1,16421.0,54.0827,54.1164,54.0574,54.0658,16421.0
2018-12-18 13:40:00,64.12,64.17,64.09,64.17,29516.0,54.0827,54.1249,54.0574,54.1249,29516.0
2018-12-18 13:50:00,64.17,64.17,63.99,64.03,46299.0,54.1249,54.1249,53.973,54.0068,46299.0
2018-12-18 14:00:00,64.03,64.2,64.03,64.18,40183.0,54.0068,54.1502,54.0068,54.1333,40183.0
2018-12-18 14:10:00,64.2,64.27,64.12,64.2,49700.0,54.1502,54.2092,54.0827,54.1502,49700.0
2018-12-18 14:20:00,64.19,64.26,64.17,64.2,35259.0,54.1417,54.2008,54.1249,54.1502,35259.0
2018-12-18 14:30:00,64.21,64.22,64.05,64.11,28869.0,54.1586,54.167,54.0237,54.0743,28869.0
2018-12-18 14:40:00,64.13,64.17,63.85,64.02,88594.0,54.0911,54.1249,53.855,53.9984,88594.0
2018-12-18 14:50:00,64.02,64.04,63.74,63.74,47911.0,53.9984,54.0152,53.7622,53.7622,47911.0
2018-12-18 15:00:00,63.8,63.87,63.66,63.72,68958.0,53.8128,53.8718,53.6947,53.7453,68958.0
2018-12-18 15:10:00,63.72,63.96,63.71,63.91,71284.0,53.7453,53.9477,53.7369,53.9056,71284.0
2018-12-18 15:20:00,63.9,63.95,63.85,63.93,82341.0,53.8971,53.9393,53.855,53.9224,82341.0
2018-12-18 15:30:00,63.94,64.15,63.94,63.97,92372.0,53.9309,54.108,53.9309,53.9562,92372.0
2018-12-18 15:40:00,63.97,64.32,63.96,64.3,122658.0,53.9562,54.2514,53.9477,54.2345,122658.0
2018-12-18 15:50:00,64.3,64.31,64.03,64.03,238385.0,54.2345,54.243,54.0068,54.0068,238385.0
2018-12-19 09:30:00,64.25,64.57,64.03,64.38,63801.0,54.1923,54.4623,54.0068,54.302,63801.0
2018-12-19 09:40:00,64.41,64.44,64.16,64.16,37880.0,54.3273,54.3526,54.1164,54.1164,37880.0
2018-12-19 09:50:00,64.16,64.37,64.09,64.21,31300.0,54.1164,54.2936,54.0574,54.1586,31300.0
2018-12-19 10:00:00,64.1,64.25,63.94,63.94,42776.0,54.0658,54.1923,53.9309,53.9309,42776.0
2018-12-19 10:10:00,63.92,64.13,63.88,64.1,16732.0,53.914,54.0911,53.8803,54.0658,16732.0
2018-12-19 10:20:00,64.1,64.18,63.97,64.11,28171.0,54.0658,54.1333,53.9562,54.0743,28171.0
2018-12-19 10:30:00,64.11,64.17,64.05,64.06,24314.0,54.0743,54.1249,54.0237,54.0321,24314.0
2018-12-19 10:40:00,64.06,64.06,63.96,63.97,24133.0,54.0321,54.0321,53.9477,53.9562,24133.0
2018-12-19 10:50:00,63.97,64.1,63.93,64.06,46236.0,53.9562,54.0658,53.9224,54.0321,46236.0
2018-12-19 11:00:00,64.06,64.06,63.96,64.04,25922.0,54.0321,54.0321,53.9477,54.0152,25922.0
2018-12-19 11:10:00,64.04,64.04,63.83,63.83,27803.0,54.0152,54.0152,53.8381,53.8381,27803.0
2018-12-19 11:20:00,63.83,63.92,63.81,63.92,21514.0,53.8381,53.914,53.8212,53.914,21514.0
2018-12-19 11:30:00,63.92,63.96,63.86,63.92,33755.0,53.914,53.9477,53.8634,53.914,33755.0
2018-12-19 11:40:00,63.92,64.02,63.84,64.0,50315.0,53.914,53.9984,53.8465,53.9815,50315.0
2018-12-19 11:50:00,64.01,64.09,64.0,64.08,42891.0,53.9899,54.0574,53.9815,54.049,42891.0
2018-12-19 12:00:00,64.07,64.3,64.06,64.25,62011.0,54.0405,54.2345,54.0321,54.1923,62011.0
2018-12-19 12:10:00,64.25,64.35,64.2,64.23,19370.0,54.1923,54.2767,54.1502,54.1755,19370.0
2018-12-19 12:20:00,64.22,64.43,64.22,64.39,13788.0,54.167,54.3442,54.167,54.3104,13788.0
2018-12-19 12:30:00,64.39,64.39,64.29,64.32,16687.0,54.3104,54.3104,54.2261,54.2514,16687.0
2018-12-19 12:40:00,64.33,64.41,64.33,64.39,15525.0,54.2598,54.3273,54.2598,54.3104,15525.0
2018-12-19 12:50:00,64.39,64.47,64.38,64.39,19879.0,54.3104,54.3779,54.302,54.3104,19879.0
2018-12-19 13:00:00,64.37,64.45,64.35,64.35,15052.0,54.2936,54.361,54.2767,54.2767,15052.0
2018-12-19 13:10:00,64.35,64.38,64.29,64.36,15579.0,54.2767,54.302,54.2261,54.2851,15579.0
2018-12-19 13:20:00,64.39,64.43,64.3,64.43,18632.0,54.3104,54.3442,54.2345,54.3442,18632.0
2018-12-19 13:30:00,64.46,64.49,64.35,64.36,20948.0,54.3695,54.3948,54.2767,54.2851,20948.0
2018-12-19 13:40:00,64.35,64.43,64.35,64.39,14123.0,54.2767,54.3442,54.2767,54.3104,14123.0
2018-12-19 13:50:00,64.39,64.58,64.3,64.45,23787.0,54.3104,54.4707,54.2345,54.361,23787.0
2018-12-19 14:00:00,64.59,64.65,63.87,63.99,43856.0,54.4791,54.5297,53.8718,53.973,43856.0
2018-12-19 14:10:00,64.03,64.24,63.84,64.2,33536.0,54.0068,54.1839,53.8465,54.1502,33536.0
2018-12-19 14:20:00,64.17,64.31,64.09,64.21,52877.0,54.1249,54.243,54.0574,54.1586,52877.0
2018-12-19 14:30:00,64.21,64.27,64.09,64.15,41921.0,54.1586,54.2092,54.0574,54.108,41921.0
2018-12-19 14:40:00,64.16,64.16,63.6,63.75,48072.0,54.1164,54.1164,53.6441,53.7706,48072.0
2018-12-19 14:50:00,63.75,63.76,63.37,63.53,61547.0,53.7706,53.7791,53.4501,53.5851,61547.0
2018-12-19 15:00:00,63.49,63.51,63.19,63.4,73561.0,53.5513,53.5682,53.2983,53.4754,73561.0
2018-12-19 15:10:00,63.41,63.6,63.22,63.37,71005.0,53.4838,53.6441,53.3236,53.4501,71005.0
2018-12-19 15:20:00,63.38,63.62,63.23,63.34,123457.0,53.4585,53.661,53.332,53.4248,123457.0
2018-12-19 15:30:00,63.36,63.6,63.34,63.42,160289.0,53.4417,53.6441,53.4248,53.4923,160289.0
2018-12-19 15:40:00,63.41,63.75,63.34,63.75,278096.0,53.4838,53.7706,53.4248,53.7706,278096.0
2018-12-19 15:50:00,63.72,63.79,63.49,63.49,242669.0,53.7453,53.8044,53.5513,53.5513,242669.0
2018-12-20 09:30:00,63.24,63.39,62.77,62.77,88014.0,53.3405,53.467,52.944,52.944,88014.0
2018-12-20 09:40:00,62.76,62.79,62.33,62.45,40996.0,52.9356,52.9609,52.5729,52.6741,40996.0
2018-12-20 09:50:00,62.42,62.85,62.41,62.79,31149.0,52.6488,53.0115,52.6404,52.9609,31149.0
2018-12-20 10:00:00,62.83,62.94,62.7,62.91,67041.0,52.9946,53.0874,52.885,53.0621,67041.0
2018-12-20 10:10:00,62.91,62.91,62.73,62.75,28080.0,53.0621,53.0621,52.9103,52.9272,28080.0
2018-12-20 10:20:00,62.75,62.85,62.62,62.63,25780.0,52.9272,53.0115,52.8175,52.8259,25780.0
2018-12-20 10:30:00,62.63,62.95,62.57,62.87,38276.0,52.8259,53.0958,52.7753,53.0284,38276.0
2018-12-20 10:40:00,62.88,63.07,62.81,62.83,30712.0,53.0368,53.1971,52.9778,52.9946,30712.0
2018-12-20 10:50:00,62.83,62.86,62.7,62.77,198970.0,52.9946,53.0199,52.885,52.944,198970.0
2018-12-20 11:00:00,62.77,62.96,62.71,62.88,88296.0,52.944,53.1043,52.8934,53.0368,88296.0
2018-12-20 11:10:00,62.88,62.9,62.72,62.85,84115.0,53.0368,53.0537,52.9019,53.0115,84115.0
2018-12-20 11:20:00,62.84,62.96,62.63,62.66,88909.0,53.0031,53.1043,52.8259,52.8512,88909.0
2018-12-20 11:30:00,62.69,62.69,62.46,62.52,41383.0,52.8765,52.8765,52.6826,52.7332,41383.0
2018-12-20 11:40:00,62.52,62.63,62.36,62.38,50364.0,52.7332,52.8259,52.5982,52.6151,50364.0
2018-12-20 11:50:00,62.38,62.59,62.14,62.33,113367.0,52.6151,52.7922,52.4126,52.5729,113367.0
2018-12-20 12:00:00,62.38,62.41,62.17,62.21,41651.0,52.6151,52.6404,52.4379,52.4717,41651.0
2018-12-20 12:10:00,62.23,62.31,62.1,62.24,28089.0,52.4886,52.556,52.3789,52.497,28089.0
2018-12-20 12:20:00,62.25,62.5,62.25,62.5,29411.0,52.5054,52.7163,52.5054,52.7163,29411.0
2018-12-20 12:30:00,62.5,62.56,62.36,62.42,51869.0,52.7163,52.7669,52.5982,52.6488,51869.0
2018-12-20 12:40:00,62.39,62.42,62.27,62.32,38685.0,52.6235,52.6488,52.5223,52.5645,38685.0
2018-12-20 12:50:00,62.32,62.36,62.15,62.22,36695.0,52.5645,52.5982,52.4211,52.4801,36695.0
2018-12-20 13:00:00,62.22,62.29,62.1,62.12,30659.0,52.4801,52.5392,52.3789,52.3958,30659.0
2018-12-20 13:10:00,62.12,62.17,62.03,62.09,48393.0,52.3958,52.4379,52.3199,52.3705,48393.0
2018-12-20 13:20:00,62.08,62.14,61.9,62.07,42213.0,52.362,52.4126,52.2102,52.3536,42213.0
2018-12-20 13:30:00,62.06,62.09,61.89,61.98,24728.0,52.3452,52.3705,52.2018,52.2777,24728.0
2018-12-20 13:40:00,61.99,61.99,61.74,61.94,39655.0,52.2861,52.2861,52.0753,52.244,39655.0
2018-12-20 13:50:00,61.96,61.96,61.81,61.83,31504.0,52.2608,52.2608,52.1343,52.1512,31504.0
2018-12-20 14:00:00,61.83,61.85,61.35,61.4,80112.0,52.1512,52.168,51.7463,51.7885,80112.0
2018-12-20 14:10:00,61.39,61.41,61.2,61.24,43053.0,51.78,51.7969,51.6198,51.6535,43053.0
2018-12-20 14:20:00,61.26,61.67,61.25,61.67,51885.0,51.6704,52.0162,51.662,52.0162,51885.0
2018-12-20 14:30:00,61.63,61.87,61.63,61.77,61776.0,51.9825,52.1849,51.9825,52.1006,61776.0
2018-12-20 14:40:00,61.77,62.29,61.75,62.29,60784.0,52.1006,52.5392,52.0837,52.5392,60784.0
2018-12-20 14:50:00,62.26,62.26,61.83,61.94,76865.0,52.5139,52.5139,52.1512,52.244,76865.0
2018-12-20 15:00:00,61.94,62.0,61.64,61.98,73218.0,52.244,52.2946,51.9909,52.2777,73218.0
2018-12-20 15:10:00,61.98,62.14,61.93,61.98,90883.0,52.2777,52.4126,52.2355,52.2777,90883.0
2018-12-20 15:20:00,61.99,62.24,61.85,61.85,220840.0,52.2861,52.497,52.168,52.168,220840.0
2018-12-20 15:30:00,61.86,62.19,61.86,62.08,211626.0,52.1765,52.4548,52.1765,52.362,211626.0
2018-12-20 15:40:00,62.08,62.13,61.57,61.67,307771.0,52.362,52.4042,51.9319,52.0162,307771.0
2018-12-20 15:50:00,61.66,61.82,61.49,61.8,415962.0,52.0078,52.1427,51.8644,52.1259,415962.0
2018-12-21 09:30:00,61.51,62.63,61.51,62.48,644380.0,51.8813,52.8259,51.8813,52.6994,644380.0
2018-12-21 09:40:00,62.52,62.78,62.49,62.58,54806.0,52.7332,52.9525,52.7079,52.7838,54806.0
2018-12-21 09:50:00,62.57,62.58,62.2,62.2,152509.0,52.7753,52.7838,52.4633,52.4633,152509.0
2018-12-21 10:00:00,62.15,62.33,62.08,62.26,58407.0,52.4211,52.5729,52.362,52.5139,58407.0
2018-12-21 10:10:00,62.29,62.66,62.22,62.6,216866.0,52.5392,52.8512,52.4801,52.8006,216866.0
2018-12-21 10:20:00,62.59,62.7,62.26,62.34,52785.0,52.7922,52.885,52.5139,52.5813,52785.0
2018-12-21 10:30:00,62.33,62.6,62.3,62.49,38664.0,52.5729,52.8006,52.5476,52.7079,38664.0
2018-12-21 10:40:00,62.5,62.65,62.36,62.56,39015.0,52.7163,52.8428,52.5982,52.7669,39015.0
2018-12-21 10:50:00,62.55,62.63,62.43,62.55,27828.0,52.7585,52.8259,52.6572,52.7585,27828.0
2018-12-21 11:00:00,62.55,62.55,62.0,62.03,48248.0,52.7585,52.7585,52.2946,52.3199,48248.0
2018-12-21 11:10:00,62.06,62.16,62.03,62.05,45454.0,52.3452,52.4295,52.3199,52.3367,45454.0
2018-12-21 11:20:00,62.05,62.2,61.56,62.2,108780.0,52.3367,52.4633,51.9234,52.4633,108780.0
2018-12-21 11:30:00,62.2,62.37,62.18,62.25,35888.0,52.4633,52.6066,52.4464,52.5054,35888.0
2018-12-21 11:40:00,62.25,62.29,62.04,62.07,37151.0,52.5054,52.5392,52.3283,52.3536,37151.0
2018-12-21 11:50:00,62.08,62.2,61.82,61.87,53402.0,52.362,52.4633,52.1427,52.1849,53402.0
2018-12-21 12:00:00,61.86,62.06,61.8,61.9,38650.0,52.1765,52.3452,52.1259,52.2102,38650.0
2018-12-21 12:10:00,61.9,61.94,61.72,61.74,32891.0,52.2102,52.244,52.0584,52.0753,32891.0
2018-12-21 12:20:00,61.75,61.86,61.67,61.76,42183.0,52.0837,52.1765,52.0162,52.0921,42183.0
2018-12-21 12:30:00,61.73,62.0,61.57,61.94,42094.0,52.0668,52.2946,51.9319,52.244,42094.0
2018-12-21 12:40:00,61.92,62.05,61.82,61.9,26277.0,52.2271,52.3367,52.1427,52.2102,26277.0
2018-12-21 12:50:00,61.9,61.91,61.66,61.73,41959.0,52.2102,52.2186,52.0078,52.0668,41959.0
2018-12-21 13:00:00,61.73,61.78,61.54,61.67,28031.0,52.0668,52.109,51.9066,52.0162,28031.0
2018-12-21 13:10:00,61.67,61.67,61.46,61.48,152985.0,52.0162,52.0162,51.8391,51.856,152985.0
2018-12-21 13:20:00,61.48,61.61,61.4,61.45,42162.0,51.856,51.9656,51.7885,51.8307,42162.0
2018-12-21 13:30:00,61.44,61.72,61.44,61.63,51550.0,51.8222,52.0584,51.8222,51.9825,51550.0
2018-12-21 13:40:00,61.65,61.66,61.51,61.52,39653.0,51.9993,52.0078,51.8813,51.8897,39653.0
2018-12-21 13:50:00,61.52,61.59,61.34,61.41,43632.0,51.8897,51.9487,51.7379,51.7969,43632.0
2018-12-21 14:00:00,61.4,61.48,61.3,61.44,27346.0,51.7885,51.856,51.7041,51.8222,27346.0
2018-12-21 14:10:00,61.43,61.55,61.29,61.5,46542.0,51.8138,51.915,51.6957,51.8728,46542.0
2018-12-21 14:20:00,61.52,61.59,61.4,61.48,40862.0,51.8897,51.9487,51.7885,51.856,40862.0
2018-12-21 14:30:00,61.47,61.55,61.42,61.54,22621.0,51.8475,51.915,51.8054,51.9066,22621.0
2018-12-21 14:40:00,61.54,61.56,61.36,61.44,34268.0,51.9066,51.9234,51.7547,51.8222,34268.0
2018-12-21 14:50:00,61.45,61.61,61.37,61.43,181276.0,51.8307,51.9656,51.7632,51.8138,181276.0
2018-12-21 15:00:00,61.44,61.56,61.42,61.46,118845.0,51.8222,51.9234,51.8054,51.8391,118845.0
2018-12-21 15:10:00,61.45,61.45,61.24,61.27,100563.0,51.8307,51.8307,51.6535,51.6788,100563.0
2018-12-21 15:20:00,61.27,61.34,61.05,61.05,111556.0,51.6788,51.7379,51.4933,51.4933,111556.0
2018-12-21 15:30:00,61.05,61.27,60.91,60.92,178136.0,51.4933,51.6788,51.3752,51.3836,178136.0
2018-12-21 15:40:00,60.91,61.15,60.85,61.14,264858.0,51.3752,51.5776,51.3246,51.5692,264858.0
2018-12-21 15:50:00,61.12,61.14,60.89,60.9,335956.0,51.5523,51.5692,51.3583,51.3668,335956.0
2018-12-24 09:30:00,60.78,60.87,60.39,60.7,73577.0,51.2655,51.3414,50.9366,51.1981,73577.0
2018-12-24 09:40:00,60.7,60.76,60.48,60.59,31529.0,51.1981,51.2487,51.0125,51.1053,31529.0
2018-12-24 09:50:00,60.59,60.71,60.5,60.59,41124.0,51.1053,51.2065,51.0294,51.1053,41124.0
2018-12-24 10:00:00,60.57,60.57,60.01,60.01,65785.0,51.0884,51.0884,50.6161,50.6161,65785.0
2018-12-24 10:10:00,60.01,60.4,60.01,60.25,50312.0,50.6161,50.945,50.6161,50.8185,50312.0
2018-12-24 10:20:00,60.25,60.4,60.1,60.35,38621.0,50.8185,50.945,50.692,50.9028,38621.0
2018-12-24 10:30:00,60.38,60.54,60.33,60.54,40458.0,50.9282,51.0631,50.886,51.0631,40458.0
2018-12-24 10:40:00,60.58,60.74,60.49,60.55,43979.0,51.0968,51.2318,51.0209,51.0715,43979.0
2018-12-24 10:50:00,60.53,60.55,60.32,60.33,33233.0,51.0547,51.0715,50.8775,50.886,33233.0
2018-12-24 11:00:00,60.31,60.38,59.94,60.02,54922.0,50.8691,50.9282,50.557,50.6245,54922.0
2018-12-24 11:10:00,60.01,60.16,59.92,60.05,43984.0,50.6161,50.7426,50.5402,50.6498,43984.0
2018-12-24 11:20:00,60.05,60.16,59.98,60.05,35163.0,50.6498,50.7426,50.5908,50.6498,35163.0
2018-12-24 11:30:00,60.04,60.24,60.03,60.15,42116.0,50.6414,50.8101,50.6329,50.7342,42116.0
2018-12-24 11:40:00,60.16,60.28,60.05,60.05,39174.0,50.7426,50.8438,50.6498,50.6498,39174.0
2018-12-24 11:50:00,60.04,60.23,60.01,60.14,34910.0,50.6414,50.8016,50.6161,50.7257,34910.0
2018-12-24 12:00:00,60.16,60.25,60.12,60.14,37741.0,50.7426,50.8185,50.7089,50.7257,37741.0
2018-12-24 12:10:00,60.13,60.23,60.12,60.13,31979.0,50.7173,50.8016,50.7089,50.7173,31979.0
2018-12-24 12:20:00,60.12,60.19,59.96,60.08,36042.0,50.7089,50.7679,50.5739,50.6751,36042.0
2018-12-24 12:30:00,60.09,60.19,60.02,60.08,44639.0,50.6835,50.7679,50.6245,50.6751,44639.0
2018-12-24 12:40:00,60.08,60.22,59.97,60.22,73382.0,50.6751,50.7932,50.5823,50.7932,73382.0
2018-12-24 12:50:00,60.21,60.24,59.97,60.01,164915.0,50.7848,50.8101,50.5823,50.6161,164915.0
2018-12-26 09:30:00,60.13,60.46,60.08,60.3,62704.0,50.7173,50.9956,50.6751,50.8607,62704.0
2018-12-26 09:40:00,60.3,60.42,60.14,60.2,34586.0,50.8607,50.9619,50.7257,50.7763,34586.0
2018-12-26 09:50:00,60.18,60.19,59.75,59.81,43163.0,50.7595,50.7679,50.3968,50.4474,43163.0
2018-12-26 10:00:00,59.81,59.87,59.69,59.83,36595.0,50.4474,50.498,50.3462,50.4643,36595.0
2018-12-26 10:10:00,59.84,60.05,59.61,59.65,137663.0,50.4727,50.6498,50.2787,50.3124,137663.0
2018-12-26 10:20:00,59.6,59.98,59.6,59.86,25227.0,50.2703,50.5908,50.2703,50.4896,25227.0
2018-12-26 10:30:00,59.86,59.99,59.74,59.78,24941.0,50.4896,50.5992,50.3883,50.4221,24941.0
2018-12-26 10:40:00,59.78,59.83,59.7,59.77,29628.0,50.4221,50.4643,50.3546,50.4136,29628.0
2018-12-26 10:50:00,59.79,59.82,59.44,59.62,28247.0,50.4305,50.4558,50.1353,50.2871,28247.0
2018-12-26 11:00:00,59.64,59.85,59.64,59.77,49107.0,50.304,50.4811,50.304,50.4136,49107.0
2018-12-26 11:10:00,59.78,60.0,59.72,59.96,66484.0,50.4221,50.6076,50.3715,50.5739,66484.0
2018-12-26 11:20:00,59.96,60.05,59.89,60.05,28678.0,50.5739,50.6498,50.5149,50.6498,28678.0
2018-12-26 11:30:00,60.04,60.11,59.93,60.11,27891.0,50.6414,50.7004,50.5486,50.7004,27891.0
2018-12-26 11:40:00,60.13,60.34,60.13,60.32,35453.0,50.7173,50.8944,50.7173,50.8775,35453.0
2018-12-26 11:50:00,60.31,60.5,60.27,60.47,91132.0,50.8691,51.0294,50.8354,51.0041,91132.0
2018-12-26 12:00:00,60.53,60.63,60.4,60.63,156819.0,51.0547,51.139,50.945,51.139,156819.0
2018-12-26 12:10:00,60.62,60.84,60.58,60.69,31009.0,51.1306,51.3161,51.0968,51.1896,31009.0
2018-12-26 12:20:00,60.69,60.76,60.56,60.58,32485.0,51.1896,51.2487,51.08,51.0968,32485.0
2018-12-26 12:30:00,60.6,60.79,60.53,60.76,29933.0,51.1137,51.274,51.0547,51.2487,29933.0
2018-12-26 12:40:00,60.76,60.84,60.68,60.73,58796.0,51.2487,51.3161,51.1812,51.2234,58796.0
2018-12-26 12:50:00,60.73,60.77,60.61,60.67,122020.0,51.2234,51.2571,51.1221,51.1728,122020.0
2018-12-26 13:00:00,60.68,60.68,60.41,60.47,39377.0,51.1812,51.1812,50.9535,51.0041,39377.0
2018-12-26 13:10:00,60.47,60.49,60.19,60.19,36738.0,51.0041,51.0209,50.7679,50.7679,36738.0
2018-12-26 13:20:00,60.19,60.37,60.18,60.36,27616.0,50.7679,50.9197,50.7595,50.9113,27616.0
2018-12-26 13:30:00,60.37,60.42,60.3,60.37,33785.0,50.9197,50.9619,50.8607,50.9197,33785.0
2018-12-26 13:40:00,60.37,60.42,60.26,60.39,65142.0,50.9197,50.9619,50.8269,50.9366,65142.0
2018-12-26 13:50:00,60.39,60.74,60.39,60.73,24023.0,50.9366,51.2318,50.9366,51.2234,24023.0
2018-12-26 14:00:00,60.74,60.75,60.54,60.58,26167.0,51.2318,51.2402,51.0631,51.0968,26167.0
2018-12-26 14:10:00,60.59,60.66,60.45,60.49,40768.0,51.1053,51.1643,50.9872,51.0209,40768.0
2018-12-26 14:20:00,60.48,60.53,60.39,60.43,43984.0,51.0125,51.0547,50.9366,50.9703,43984.0
2018-12-26 14:30:00,60.44,60.64,60.44,60.51,81601.0,50.9788,51.1475,50.9788,51.0378,81601.0
2018-12-26 14:40:00,60.5,60.54,60.43,60.44,54160.0,51.0294,51.0631,50.9703,50.9788,54160.0
2018-12-26 14:50:00,60.44,60.61,60.39,60.61,98198.0,50.9788,51.1221,50.9366,51.1221,98198.0
2018-12-26 15:00:00,60.61,60.61,60.52,60.59,117476.0,51.1221,51.1221,51.0462,51.1053,117476.0
2018-12-26 15:10:00,60.59,60.76,60.57,60.69,60035.0,51.1053,51.2487,51.0884,51.1896,60035.0
2018-12-26 15:20:00,60.69,60.82,60.68,60.81,59899.0,51.1896,51.2993,51.1812,51.2908,59899.0
2018-12-26 15:30:00,60.81,61.02,60.75,60.99,168271.0,51.2908,51.468,51.2402,51.4427,168271.0
2018-12-26 15:40:00,60.98,61.34,60.88,61.16,271662.0,51.4342,51.7379,51.3499,51.5861,271662.0
2018-12-26 15:50:00,61.15,61.36,61.13,61.18,730307.0,51.5776,51.7547,51.5607,51.6029,730307.0
2018-12-27 09:30:00,61.04,61.28,60.65,60.76,82734.0,51.4848,51.6873,51.1559,51.2487,82734.0
2018-12-27 09:40:00,60.76,60.82,60.45,60.46,26537.0,51.2487,51.2993,50.9872,50.9956,26537.0
2018-12-27 09:50:00,60.49,60.52,60.07,60.25,30838.0,51.0209,51.0462,50.6667,50.8185,30838.0
2018-12-27 10:00:00,60.25,60.51,60.2,60.2,29587.0,50.8185,51.0378,50.7763,50.7763,29587.0
2018-12-27 10:10:00,60.2,60.34,60.12,60.19,20991.0,50.7763,50.8944,50.7089,50.7679,20991.0
2018-12-27 10:20:00,60.18,60.36,60.09,60.23,33473.0,50.7595,50.9113,50.6835,50.8016,33473.0
2018-12-27 10:30:00,60.24,60.46,60.12,60.35,33723.0,50.8101,50.9956,50.7089,50.9028,33723.0
2018-12-27 10:40:00,60.35,60.66,60.35,60.63,49762.0,50.9028,51.1643,50.9028,51.139,49762.0
2018-12-27 10:50:00,60.61,60.61,60.46,60.52,46554.0,51.1221,51.1221,50.9956,51.0462,46554.0
2018-12-27 11:00:00,60.5,60.57,60.46,60.55,43344.0,51.0294,51.0884,50.9956,51.0715,43344.0
2018-12-27 11:10:00,60.53,60.54,60.3,60.52,27665.0,51.0547,51.0631,50.8607,51.0462,27665.0
2018-12-27 11:20:00,60.5,60.87,60.47,60.87,21954.0,51.0294,51.3414,51.0041,51.3414,21954.0
2018-12-27 11:30:00,60.88,61.01,60.86,60.88,39841.0,51.3499,51.4595,51.333,51.3499,39841.0
2018-12-27 11:40:00,60.87,60.87,60.68,60.74,33488.0,51.3414,51.3414,51.1812,51.2318,33488.0
2018-12-27 11:50:00,60.74,60.84,60.66,60.79,81152.0,51.2318,51.3161,51.1643,51.274,81152.0
2018-12-27 12:00:00,60.78,60.78,60.46,60.53,50643.0,51.2655,51.2655,50.9956,51.0547,50643.0
2018-12-27 12:10:00,60.56,60.66,60.52,60.62,36033.0,51.08,51.1643,51.0462,51.1306,36033.0
2018-12-27 12:20:00,60.6,60.62,60.28,60.34,92484.0,51.1137,51.1306,50.8438,50.8944,92484.0
2018-12-27 12:30:00,60.33,60.49,60.26,60.45,44261.0,50.886,51.0209,50.8269,50.9872,44261.0
2018-12-27 12:40:00,60.44,60.59,60.38,60.48,64481.0,50.9788,51.1053,50.9282,51.0125,64481.0
2018-12-27 12:50:00,60.48,60.57,60.38,60.53,44892.0,51.0125,51.0884,50.9282,51.0547,44892.0
2018-12-27 13:00:00,60.52,60.75,60.47,60.73,124703.0,51.0462,51.2402,51.0041,51.2234,124703.0
2018-12-27 13:10:00,60.73,60.77,60.6,60.66,37948.0,51.2234,51.2571,51.1137,51.1643,37948.0
2018-12-27 13:20:00,60.62,60.68,60.53,60.53,14633.0,51.1306,51.1812,51.0547,51.0547,14633.0
2018-12-27 13:30:00,60.55,60.63,60.49,60.49,15353.0,51.0715,51.139,51.0209,51.0209,15353.0
2018-12-27 13:40:00,60.47,60.53,60.29,60.32,17338.0,51.0041,51.0547,50.8522,50.8775,17338.0
2018-12-27 13:50:00,60.33,60.34,60.2,60.26,16102.0,50.886,50.8944,50.7763,50.8269,16102.0
2018-12-27 14:00:00,60.25,60.26,60.08,60.08,36750.0,50.8185,50.8269,50.6751,50.6751,36750.0
2018-12-27 14:10:00,60.05,60.16,59.98,60.03,37200.0,50.6498,50.7426,50.5908,50.6329,37200.0
2018-12-27 14:20:00,60.03,60.1,59.97,60.09,27790.0,50.6329,50.692,50.5823,50.6835,27790.0
2018-12-27 14:30:00,60.1,60.23,60.0,60.22,29402.0,50.692,50.8016,50.6076,50.7932,29402.0
2018-12-27 14:40:00,60.22,60.42,60.19,60.34,60363.0,50.7932,50.9619,50.7679,50.8944,60363.0
2018-12-27 14:50:00,60.34,60.61,60.31,60.6,25188.0,50.8944,51.1221,50.8691,51.1137,25188.0
2018-12-27 15:00:00,60.63,60.63,60.42,60.62,51194.0,51.139,51.139,50.9619,51.1306,51194.0
2018-12-27 15:10:00,60.63,60.87,60.57,60.73,49331.0,51.139,51.3414,51.0884,51.2234,49331.0
2018-12-27 15:20:00,60.74,61.33,60.74,61.3,67178.0,51.2318,51.7294,51.2318,51.7041,67178.0
2018-12-27 15:30:00,61.31,61.66,61.17,61.59,120163.0,51.7126,52.0078,51.5945,51.9487,120163.0
2018-12-27 15:40:00,61.59,61.9,61.55,61.79,188090.0,51.9487,52.2102,51.915,52.1174,188090.0
2018-12-27 15:50:00,61.78,62.04,61.56,62.04,222396.0,52.109,52.3283,51.9234,52.3283,222396.0
2018-12-28 09:30:00,62.38,62.8,62.19,62.7,63422.0,52.6151,52.9693,52.4548,52.885,63422.0
2018-12-28 09:40:00,62.7,62.74,62.53,62.56,77583.0,52.885,52.9187,52.7416,52.7669,77583.0
2018-12-28 09:50:00,62.6,62.77,62.55,62.61,38985.0,52.8006,52.944,52.7585,52.8091,38985.0
2018-12-28 10:00:00,62.61,62.73,62.36,62.36,30700.0,52.8091,52.9103,52.5982,52.5982,30700.0
2018-12-28 10:10:00,62.4,62.45,62.24,62.38,20168.0,52.6319,52.6741,52.497,52.6151,20168.0
2018-12-28 10:20:00,62.38,62.48,62.22,62.24,27064.0,52.6151,52.6994,52.4801,52.497,27064.0
2018-12-28 10:30:00,62.22,62.3,61.86,61.91,20593.0,52.4801,52.5476,52.1765,52.2186,20593.0
2018-12-28 10:40:00,61.93,62.07,61.83,61.95,25837.0,52.2355,52.3536,52.1512,52.2524,25837.0
2018-12-28 10:50:00,61.95,62.06,61.84,61.85,20568.0,52.2524,52.3452,52.1596,52.168,20568.0
2018-12-28 11:00:00,61.87,61.89,61.69,61.82,34457.0,52.1849,52.2018,52.0331,52.1427,34457.0
2018-12-28 11:10:00,61.82,61.88,61.66,61.7,45427.0,52.1427,52.1933,52.0078,52.0415,45427.0
2018-12-28 11:20:00,61.69,61.74,61.57,61.72,32683.0,52.0331,52.0753,51.9319,52.0584,32683.0
2018-12-28 11:30:00,61.71,61.88,61.7,61.86,17951.0,52.05,52.1933,52.0415,52.1765,17951.0
2018-12-28 11:40:00,61.84,61.84,61.65,61.71,16696.0,52.1596,52.1596,51.9993,52.05,16696.0
2018-12-28 11:50:00,61.71,61.92,61.68,61.87,14225.0,52.05,52.2271,52.0247,52.1849,14225.0
2018-12-28 12:00:00,61.9,62.07,61.84,62.02,20009.0,52.2102,52.3536,52.1596,52.3114,20009.0
2018-12-28 12:10:00,62.03,62.04,61.9,61.99,36981.0,52.3199,52.3283,52.2102,52.2861,36981.0
2018-12-28 12:20:00,62.0,62.13,61.98,62.09,32087.0,52.2946,52.4042,52.2777,52.3705,32087.0
2018-12-28 12:30:00,62.09,62.32,62.08,62.32,50164.0,52.3705,52.5645,52.362,52.5645,50164.0
2018-12-28 12:40:00,62.32,62.46,62.28,62.29,43962.0,52.5645,52.6826,52.5307,52.5392,43962.0
2018-12-28 12:50:00,62.29,62.32,62.16,62.19,64736.0,52.5392,52.5645,52.4295,52.4548,64736.0
2018-12-28 13:00:00,62.19,62.26,62.13,62.23,39582.0,52.4548,52.5139,52.4042,52.4886,39582.0
2018-12-28 13:10:00,62.26,62.39,62.24,62.29,47687.0,52.5139,52.6235,52.497,52.5392,47687.0
2018-12-28 13:20:00,62.28,62.4,62.25,62.33,150777.0,52.5307,52.6319,52.5054,52.5729,150777.0
2018-12-28 13:30:00,62.33,62.34,62.18,62.24,67079.0,52.5729,52.5813,52.4464,52.497,67079.0
2018-12-28 13:40:00,62.23,62.34,62.17,62.33,20914.0,52.4886,52.5813,52.4379,52.5729,20914.0
2018-12-28 13:50:00,62.33,62.42,62.29,62.36,22816.0,52.5729,52.6488,52.5392,52.5982,22816.0
2018-12-28 14:00:00,62.37,62.61,62.37,62.6,22998.0,52.6066,52.8091,52.6066,52.8006,22998.0
2018-12-28 14:10:00,62.6,62.77,62.56,62.61,18407.0,52.8006,52.944,52.7669,52.8091,18407.0
2018-12-28 14:20:00,62.61,62.65,62.47,62.49,26009.0,52.8091,52.8428,52.691,52.7079,26009.0
2018-12-28 14:30:00,62.51,62.72,62.46,62.71,22969.0,52.7247,52.9019,52.6826,52.8934,22969.0
2018-12-28 14:40:00,62.7,62.79,62.64,62.79,31447.0,52.885,52.9609,52.8344,52.9609,31447.0
2018-12-28 14:50:00,62.79,62.9,62.75,62.83,34948.0,52.9609,53.0537,52.9272,52.9946,34948.0
2018-12-28 15:00:00,62.83,62.88,62.57,62.65,50642.0,52.9946,53.0368,52.7753,52.8428,50642.0
2018-12-28 15:10:00,62.65,62.78,62.52,62.54,65189.0,52.8428,52.9525,52.7332,52.75,65189.0
2018-12-28 15:20:00,62.54,62.54,62.11,62.19,43113.0,52.75,52.75,52.3873,52.4548,43113.0
2018-12-28 15:30:00,62.19,62.26,62.03,62.03,50362.0,52.4548,52.5139,52.3199,52.3199,50362.0
2018-12-28 15:40:00,62.02,62.14,61.99,62.14,75828.0,52.3114,52.4126,52.2861,52.4126,75828.0
2018-12-28 15:50:00,62.14,62.37,62.08,62.27,114714.0,52.4126,52.6066,52.362,52.5223,114714.0
2018-12-31 09:30:00,62.44,62.66,62.25,62.25,33445.0,52.6657,52.8512,52.5054,52.5054,33445.0
2018-12-31 09:40:00,62.32,62.47,62.26,62.26,19432.0,52.5645,52.691,52.5139,52.5139,19432.0
2018-12-31 09:50:00,62.29,62.3,62.05,62.23,27613.0,52.5392,52.5476,52.3367,52.4886,27613.0
2018-12-31 10:00:00,62.24,62.35,62.18,62.3,24281.0,52.497,52.5898,52.4464,52.5476,24281.0
2018-12-31 10:10:00,62.27,62.31,62.16,62.22,25278.0,52.5223,52.556,52.4295,52.4801,25278.0
2018-12-31 10:20:00,62.22,62.33,62.21,62.26,21960.0,52.4801,52.5729,52.4717,52.5139,21960.0
2018-12-31 10:30:00,62.25,62.26,62.1,62.2,21132.0,52.5054,52.5139,52.3789,52.4633,21132.0
2018-12-31 10:40:00,62.21,62.35,62.16,62.29,16511.0,52.4717,52.5898,52.4295,52.5392,16511.0
2018-12-31 10:50:00,62.29,62.29,62.14,62.26,20233.0,52.5392,52.5392,52.4126,52.5139,20233.0
2018-12-31 11:00:00,62.27,62.44,62.27,62.35,20771.0,52.5223,52.6657,52.5223,52.5898,20771.0
2018-12-31 11:10:00,62.33,62.36,62.19,62.35,32350.0,52.5729,52.5982,52.4548,52.5898,32350.0
2018-12-31 11:20:00,62.35,62.37,62.23,62.35,23656.0,52.5898,52.6066,52.4886,52.5898,23656.0
2018-12-31 11:30:00,62.34,62.34,62.08,62.27,28283.0,52.5813,52.5813,52.362,52.5223,28283.0
2018-12-31 11:40:00,62.23,62.36,62.14,62.36,32702.0,52.4886,52.5982,52.4126,52.5982,32702.0
2018-12-31 11:50:00,62.36,62.46,62.32,62.46,22825.0,52.5982,52.6826,52.5645,52.6826,22825.0
2018-12-31 12:00:00,62.46,62.5,62.34,62.34,17086.0,52.6826,52.7163,52.5813,52.5813,17086.0
2018-12-31 12:10:00,62.34,62.42,62.29,62.4,20963.0,52.5813,52.6488,52.5392,52.6319,20963.0
2018-12-31 12:20:00,62.39,62.57,62.39,62.55,27185.0,52.6235,52.7753,52.6235,52.7585,27185.0
2018-12-31 12:30:00,62.6,62.68,62.54,62.66,25021.0,52.8006,52.8681,52.75,52.8512,25021.0
2018-12-31 12:40:00,62.65,62.66,62.58,62.58,18040.0,52.8428,52.8512,52.7838,52.7838,18040.0
2018-12-31 12:50:00,62.58,62.83,62.54,62.73,45735.0,52.7838,52.9946,52.75,52.9103,45735.0
2018-12-31 13:00:00,62.75,62.78,62.62,62.62,29502.0,52.9272,52.9525,52.8175,52.8175,29502.0
2018-12-31 13:10:00,62.61,62.72,62.57,62.7,16408.0,52.8091,52.9019,52.7753,52.885,16408.0
2018-12-31 13:20:00,62.71,62.73,62.67,62.7,23393.0,52.8934,52.9103,52.8597,52.885,23393.0
2018-12-31 13:30:00,62.7,62.72,62.62,62.62,14573.0,52.885,52.9019,52.8175,52.8175,14573.0
2018-12-31 13:40:00,62.61,62.63,62.55,62.61,16793.0,52.8091,52.8259,52.7585,52.8091,16793.0
2018-12-31 13:50:00,62.61,62.68,62.58,62.6,24334.0,52.8091,52.8681,52.7838,52.8006,24334.0
2018-12-31 14:00:00,62.6,62.68,62.53,62.61,20880.0,52.8006,52.8681,52.7416,52.8091,20880.0
2018-12-31 14:10:00,62.61,62.61,62.46,62.57,18854.0,52.8091,52.8091,52.6826,52.7753,18854.0
2018-12-31 14:20:00,62.57,62.57,62.37,62.38,37381.0,52.7753,52.7753,52.6066,52.6151,37381.0
2018-12-31 14:30:00,62.37,62.48,62.36,62.48,38639.0,52.6066,52.6994,52.5982,52.6994,38639.0
2018-12-31 14:40:00,62.48,62.53,62.43,62.49,16544.0,52.6994,52.7416,52.6572,52.7079,16544.0
2018-12-31 14:50:00,62.49,62.64,62.47,62.48,17361.0,52.7079,52.8344,52.691,52.6994,17361.0
2018-12-31 15:00:00,62.47,62.62,62.45,62.46,21581.0,52.691,52.8175,52.6741,52.6826,21581.0
2018-12-31 15:10:00,62.43,62.47,62.36,62.46,23770.0,52.6572,52.691,52.5982,52.6826,23770.0
2018-12-31 15:20:00,62.45,62.52,62.39,62.44,28178.0,52.6741,52.7332,52.6235,52.6657,28178.0
2018-12-31 15:30:00,62.43,62.59,62.43,62.54,58168.0,52.6572,52.7922,52.6572,52.75,58168.0
2018-12-31 15:40:00,62.54,62.66,62.42,62.46,102532.0,52.75,52.8512,52.6488,52.6826,102532.0
2018-12-31 15:50:00,62.46,62.67,62.31,62.67,223096.0,52.6826,52.8597,52.556,52.8597,223096.0
2019-01-02 09:30:00,62.16,62.25,61.71,62.0,72298.0,52.4295,52.5054,52.05,52.2946,72298.0
2019-01-02 09:40:00,62.0,62.08,61.91,61.93,47794.0,52.2946,52.362,52.2186,52.2355,47794.0
2019-01-02 09:50:00,61.95,62.02,61.79,61.79,24239.0,52.2524,52.3114,52.1174,52.1174,24239.0
2019-01-02 10:00:00,61.82,62.08,61.79,62.05,40715.0,52.1427,52.362,52.1174,52.3367,40715.0
2019-01-02 10:10:00,62.06,62.09,61.79,61.79,36173.0,52.3452,52.3705,52.1174,52.1174,36173.0
2019-01-02 10:20:00,61.82,61.85,61.44,61.44,27403.0,52.1427,52.168,51.8222,51.8222,27403.0
2019-01-02 10:30:00,61.44,61.58,61.43,61.52,17807.0,51.8222,51.9403,51.8138,51.8897,17807.0
2019-01-02 10:40:00,61.52,61.7,61.5,61.5,37492.0,51.8897,52.0415,51.8728,51.8728,37492.0
2019-01-02 10:50:00,61.5,61.79,61.47,61.7,28393.0,51.8728,52.1174,51.8475,52.0415,28393.0
2019-01-02 11:00:00,61.72,61.77,61.66,61.66,34036.0,52.0584,52.1006,52.0078,52.0078,34036.0
2019-01-02 11:10:00,61.67,61.95,61.65,61.93,32475.0,52.0162,52.2524,51.9993,52.2355,32475.0
2019-01-02 11:20:00,61.94,62.0,61.72,61.73,29996.0,52.244,52.2946,52.0584,52.0668,29996.0
2019-01-02 11:30:00,61.73,61.77,61.62,61.69,30686.0,52.0668,52.1006,51.974,52.0331,30686.0
2019-01-02 11:40:00,61.71,61.99,61.71,61.97,32000.0,52.05,52.2861,52.05,52.2693,32000.0
2019-01-02 11:50:00,61.98,61.98,61.68,61.72,18547.0,52.2777,52.2777,52.0247,52.0584,18547.0
2019-01-02 12:00:00,61.69,61.88,61.69,61.74,32963.0,52.0331,52.1933,52.0331,52.0753,32963.0
2019-01-02 12:10:00,61.74,61.81,61.73,61.8,16069.0,52.0753,52.1343,52.0668,52.1259,16069.0
2019-01-02 12:20:00,61.79,61.81,61.69,61.7,19344.0,52.1174,52.1343,52.0331,52.0415,19344.0
2019-01-02 12:30:00,61.7,61.86,61.67,61.86,25712.0,52.0415,52.1765,52.0162,52.1765,25712.0
2019-01-02 12:40:00,61.85,61.92,61.79,61.8,20046.0,52.168,52.2271,52.1174,52.1259,20046.0
2019-01-02 12:50:00,61.8,61.86,61.77,61.8,16840.0,52.1259,52.1765,52.1006,52.1259,16840.0
2019-01-02 13:00:00,61.8,61.89,61.71,61.89,27206.0,52.1259,52.2018,52.05,52.2018,27206.0
2019-01-02 13:10:00,61.88,61.89,61.77,61.81,19363.0,52.1933,52.2018,52.1006,52.1343,19363.0
2019-01-02 13:20:00,61.81,61.94,61.78,61.91,13342.0,52.1343,52.244,52.109,52.2186,13342.0
2019-01-02 13:30:00,61.9,61.93,61.77,61.8,38669.0,52.2102,52.2355,52.1006,52.1259,38669.0
2019-01-02 13:40:00,61.8,61.82,61.76,61.79,35981.0,52.1259,52.1427,52.0921,52.1174,35981.0
2019-01-02 13:50:00,61.78,61.87,61.78,61.84,17112.0,52.109,52.1849,52.109,52.1596,17112.0
2019-01-02 14:00:00,61.83,61.83,61.6,61.61,28879.0,52.1512,52.1512,51.9572,51.9656,28879.0
2019-01-02 14:10:00,61.62,61.7,61.55,61.7,40588.0,51.974,52.0415,51.915,52.0415,40588.0
2019-01-02 14:20:00,61.7,61.77,61.68,61.7,29805.0,52.0415,52.1006,52.0247,52.0415,29805.0
2019-01-02 14:30:00,61.71,61.84,61.71,61.71,21794.0,52.05,52.1596,52.05,52.05,21794.0
2019-01-02 14:40:00,61.71,61.83,61.64,61.81,38982.0,52.05,52.1512,51.9909,52.1343,38982.0
2019-01-02 14:50:00,61.8,61.8,61.7,61.7,34340.0,52.1259,52.1259,52.0415,52.0415,34340.0
2019-01-02 15:00:00,61.69,61.75,61.63,61.64,44806.0,52.0331,52.0837,51.9825,51.9909,44806.0
2019-01-02 15:10:00,61.64,61.76,61.58,61.66,52897.0,51.9909,52.0921,51.9403,52.0078,52897.0
2019-01-02 15:20:00,61.65,61.8,61.63,61.77,56900.0,51.9993,52.1259,51.9825,52.1006,56900.0
2019-01-02 15:30:00,61.77,61.78,61.58,61.59,54425.0,52.1006,52.109,51.9403,51.9487,54425.0
2019-01-02 15:40:00,61.58,61.81,61.57,61.75,84754.0,51.9403,52.1343,51.9319,52.0837,84754.0
2019-01-02 15:50:00,61.76,62.1,61.76,62.04,200919.0,52.0921,52.3789,52.0921,52.3283,200919.0
2019-01-03 09:30:00,61.59,61.95,61.59,61.77,63364.0,52.2789,52.5844,52.2789,52.4317,63364.0
2019-01-03 09:40:00,61.77,61.85,61.62,61.7,29355.0,52.4317,52.4996,52.3043,52.3722,29355.0
2019-01-03 09:50:00,61.68,61.71,61.52,61.61,27280.0,52.3553,52.3807,52.2195,52.2958,27280.0
2019-01-03 10:00:00,61.6,61.61,61.32,61.4,64395.0,52.2874,52.2958,52.0497,52.1176,64395.0
2019-01-03 10:10:00,61.39,61.4,61.11,61.26,21586.0,52.1091,52.1176,51.8714,51.9988,21586.0
2019-01-03 10:20:00,61.27,61.34,61.17,61.21,20391.0,52.0072,52.0667,51.9224,51.9563,20391.0
2019-01-03 10:30:00,61.19,61.32,61.05,61.11,26612.0,51.9393,52.0497,51.8205,51.8714,26612.0
2019-01-03 10:40:00,61.1,61.15,60.99,61.01,28212.0,51.8629,51.9054,51.7696,51.7866,28212.0
2019-01-03 10:50:00,61.0,61.15,60.99,61.14,36949.0,51.7781,51.9054,51.7696,51.8969,36949.0
2019-01-03 11:00:00,61.14,61.15,60.98,61.05,59001.0,51.8969,51.9054,51.7611,51.8205,59001.0
2019-01-03 11:10:00,61.06,61.39,61.06,61.26,63455.0,51.829,52.1091,51.829,51.9988,63455.0
2019-01-03 11:20:00,61.27,61.39,61.25,61.25,38958.0,52.0072,52.1091,51.9903,51.9903,38958.0
2019-01-03 11:30:00,61.27,61.53,61.17,61.52,36276.0,52.0072,52.2279,51.9224,52.2195,36276.0
2019-01-03 11:40:00,61.53,61.77,61.53,61.57,28686.0,52.2279,52.4317,52.2279,52.2619,28686.0
2019-01-03 11:50:00,61.59,61.64,61.43,61.48,27935.0,52.2789,52.3213,52.1431,52.1855,27935.0
2019-01-03 12:00:00,61.46,61.52,61.25,61.31,33684.0,52.1685,52.2195,51.9903,52.0412,33684.0
2019-01-03 12:10:00,61.3,61.41,61.24,61.28,42602.0,52.0327,52.1261,51.9818,52.0157,42602.0
2019-01-03 12:20:00,61.29,61.48,61.29,61.47,24791.0,52.0242,52.1855,52.0242,52.177,24791.0
2019-01-03 12:30:00,61.48,61.6,61.38,61.42,18949.0,52.1855,52.2874,52.1006,52.1346,18949.0
2019-01-03 12:40:00,61.42,61.73,61.41,61.7,54275.0,52.1346,52.3977,52.1261,52.3722,54275.0
2019-01-03 12:50:00,61.72,61.88,61.71,61.86,26333.0,52.3892,52.525,52.3807,52.5081,26333.0
2019-01-03 13:00:00,61.86,61.86,61.69,61.73,34032.0,52.5081,52.5081,52.3638,52.3977,34032.0
2019-01-03 13:10:00,61.75,61.76,61.43,61.54,53443.0,52.4147,52.4232,52.1431,52.2364,53443.0
2019-01-03 13:20:00,61.52,61.69,61.51,61.63,46307.0,52.2195,52.3638,52.211,52.3128,46307.0
2019-01-03 13:30:00,61.62,61.71,61.55,61.7,39501.0,52.3043,52.3807,52.2449,52.3722,39501.0
2019-01-03 13:40:00,61.69,61.79,61.61,61.62,34281.0,52.3638,52.4486,52.2958,52.3043,34281.0
2019-01-03 13:50:00,61.62,61.63,61.51,61.59,28838.0,52.3043,52.3128,52.211,52.2789,28838.0
2019-01-03 14:00:00,61.58,61.64,61.55,61.62,18978.0,52.2704,52.3213,52.2449,52.3043,18978.0
2019-01-03 14:10:00,61.6,61.68,61.54,61.61,21270.0,52.2874,52.3553,52.2364,52.2958,21270.0
2019-01-03 14:20:00,61.61,61.7,61.54,61.69,36449.0,52.2958,52.3722,52.2364,52.3638,36449.0
2019-01-03 14:30:00,61.7,61.82,61.7,61.78,53927.0,52.3722,52.4741,52.3722,52.4401,53927.0
2019-01-03 14:40:00,61.78,61.8,61.62,61.64,48538.0,52.4401,52.4571,52.3043,52.3213,48538.0
2019-01-03 14:50:00,61.65,61.67,61.52,61.59,69567.0,52.3298,52.3468,52.2195,52.2789,69567.0
2019-01-03 15:00:00,61.59,61.61,61.47,61.5,39989.0,52.2789,52.2958,52.177,52.2025,39989.0
2019-01-03 15:10:00,61.5,61.52,61.27,61.31,52647.0,52.2025,52.2195,52.0072,52.0412,52647.0
2019-01-03 15:20:00,61.3,61.35,61.2,61.24,49086.0,52.0327,52.0752,51.9478,51.9818,49086.0
2019-01-03 15:30:00,61.23,61.43,61.19,61.38,97678.0,51.9733,52.1431,51.9393,52.1006,97678.0
2019-01-03 15:40:00,61.39,61.45,61.34,61.4,104037.0,52.1091,52.16,52.0667,52.1176,104037.0
2019-01-03 15:50:00,61.4,61.46,61.3,61.34,280585.0,52.1176,52.1685,52.0327,52.0667,280585.0
2019-01-04 09:30:00,61.56,61.93,61.47,61.93,51648.0,52.2534,52.5675,52.177,52.5675,51648.0
2019-01-04 09:40:00,61.96,62.03,61.82,62.03,37618.0,52.5929,52.6524,52.4741,52.6524,37618.0
2019-01-04 09:50:00,62.06,62.2,62.01,62.2,40523.0,52.6778,52.7967,52.6354,52.7967,40523.0
2019-01-04 10:00:00,62.23,62.49,62.21,62.39,62241.0,52.8221,53.0428,52.8051,52.9579,62241.0
2019-01-04 10:10:00,62.4,62.47,62.17,62.19,33308.0,52.9664,53.0258,52.7712,52.7882,33308.0
2019-01-04 10:20:00,62.16,62.57,62.0,62.53,41656.0,52.7627,53.1107,52.6269,53.0768,41656.0
2019-01-04 10:30:00,62.53,62.59,62.33,62.39,37084.0,53.0768,53.1277,52.907,52.9579,37084.0
2019-01-04 10:40:00,62.39,62.41,62.21,62.33,48216.0,52.9579,52.9749,52.8051,52.907,48216.0
2019-01-04 10:50:00,62.35,62.4,62.24,62.26,37317.0,52.924,52.9664,52.8306,52.8476,37317.0
2019-01-04 11:00:00,62.28,62.58,62.26,62.38,41565.0,52.8646,53.1192,52.8476,52.9494,41565.0
2019-01-04 11:10:00,62.38,62.45,62.2,62.24,46311.0,52.9494,53.0089,52.7967,52.8306,46311.0
2019-01-04 11:20:00,62.23,62.24,61.98,61.98,37010.0,52.8221,52.8306,52.6099,52.6099,37010.0
2019-01-04 11:30:00,61.99,62.1,61.89,61.96,50862.0,52.6184,52.7118,52.5335,52.5929,50862.0
2019-01-04 11:40:00,61.97,62.05,61.95,62.03,33351.0,52.6014,52.6693,52.5844,52.6524,33351.0
2019-01-04 11:50:00,62.03,62.11,61.97,61.99,34387.0,52.6524,52.7203,52.6014,52.6184,34387.0
2019-01-04 12:00:00,61.98,62.0,61.76,61.87,36946.0,52.6099,52.6269,52.4232,52.5165,36946.0
2019-01-04 12:10:00,61.86,62.19,61.84,62.19,68199.0,52.5081,52.7882,52.4911,52.7882,68199.0
2019-01-04 12:20:00,62.19,62.2,62.02,62.04,28885.0,52.7882,52.7967,52.6439,52.6608,28885.0
2019-01-04 12:30:00,62.03,62.09,61.97,62.04,45527.0,52.6524,52.7033,52.6014,52.6608,45527.0
2019-01-04 12:40:00,62.06,62.12,62.02,62.08,45791.0,52.6778,52.7287,52.6439,52.6948,45791.0
2019-01-04 12:50:00,62.08,62.1,62.0,62.01,42864.0,52.6948,52.7118,52.6269,52.6354,42864.0
2019-01-04 13:00:00,62.02,62.13,62.0,62.12,44137.0,52.6439,52.7372,52.6269,52.7287,44137.0
2019-01-04 13:10:00,62.11,62.12,61.91,61.95,55789.0,52.7203,52.7287,52.5505,52.5844,55789.0
2019-01-04 13:20:00,61.94,61.95,61.83,61.87,45188.0,52.576,52.5844,52.4826,52.5165,45188.0
2019-01-04 13:30:00,61.88,61.95,61.73,61.74,34418.0,52.525,52.5844,52.3977,52.4062,34418.0
2019-01-04 13:40:00,61.75,61.79,61.65,61.79,33795.0,52.4147,52.4486,52.3298,52.4486,33795.0
2019-01-04 13:50:00,61.81,61.88,61.76,61.81,31933.0,52.4656,52.525,52.4232,52.4656,31933.0
2019-01-04 14:00:00,61.82,61.83,61.66,61.72,31015.0,52.4741,52.4826,52.3383,52.3892,31015.0
2019-01-04 14:10:00,61.72,61.86,61.72,61.82,45527.0,52.3892,52.5081,52.3892,52.4741,45527.0
2019-01-04 14:20:00,61.81,61.84,61.67,61.67,46852.0,52.4656,52.4911,52.3468,52.3468,46852.0
2019-01-04 14:30:00,61.68,61.81,61.66,61.8,47255.0,52.3553,52.4656,52.3383,52.4571,47255.0
2019-01-04 14:40:00,61.79,61.87,61.65,61.76,39682.0,52.4486,52.5165,52.3298,52.4232,39682.0
2019-01-04 14:50:00,61.77,61.79,61.7,61.73,37127.0,52.4317,52.4486,52.3722,52.3977,37127.0
2019-01-04 15:00:00,61.73,61.93,61.73,61.82,35631.0,52.3977,52.5675,52.3977,52.4741,35631.0
2019-01-04 15:10:00,61.82,61.96,61.8,61.93,50052.0,52.4741,52.5929,52.4571,52.5675,50052.0
2019-01-04 15:20:00,61.93,61.94,61.72,61.76,48720.0,52.5675,52.576,52.3892,52.4232,48720.0
2019-01-04 15:30:00,61.76,61.86,61.73,61.75,68490.0,52.4232,52.5081,52.3977,52.4147,68490.0
2019-01-04 15:40:00,61.76,61.92,61.75,61.85,78250.0,52.4232,52.559,52.4147,52.4996,78250.0
2019-01-04 15:50:00,61.84,61.93,61.75,61.84,167043.0,52.4911,52.5675,52.4147,52.4911,167043.0
2019-01-07 09:30:00,61.87,62.22,61.78,61.91,46046.0,52.5165,52.8136,52.4401,52.5505,46046.0
2019-01-07 09:40:00,61.97,62.11,61.67,61.67,34080.0,52.6014,52.7203,52.3468,52.3468,34080.0
2019-01-07 09:50:00,61.71,61.94,61.69,61.8,23014.0,52.3807,52.576,52.3638,52.4571,23014.0
2019-01-07 10:00:00,61.74,61.81,61.68,61.74,20250.0,52.4062,52.4656,52.3553,52.4062,20250.0
2019-01-07 10:10:00,61.75,61.89,61.74,61.76,33744.0,52.4147,52.5335,52.4062,52.4232,33744.0
2019-01-07 10:20:00,61.8,61.97,61.78,61.88,69010.0,52.4571,52.6014,52.4401,52.525,69010.0
2019-01-07 10:30:00,61.89,61.92,61.8,61.9,28093.0,52.5335,52.559,52.4571,52.542,28093.0
2019-01-07 10:40:00,61.89,62.1,61.87,62.08,61832.0,52.5335,52.7118,52.5165,52.6948,61832.0
2019-01-07 10:50:00,62.08,62.11,61.99,62.01,72870.0,52.6948,52.7203,52.6184,52.6354,72870.0
2019-01-07 11:00:00,62.0,62.18,61.99,62.08,57427.0,52.6269,52.7797,52.6184,52.6948,57427.0
2019-01-07 11:10:00,62.09,62.22,62.09,62.2,43600.0,52.7033,52.8136,52.7033,52.7967,43600.0
2019-01-07 11:20:00,62.21,62.22,62.09,62.13,39414.0,52.8051,52.8136,52.7033,52.7372,39414.0
2019-01-07 11:30:00,62.15,62.27,62.13,62.22,36538.0,52.7542,52.8561,52.7372,52.8136,36538.0
2019-01-07 11:40:00,62.21,62.26,62.16,62.23,61486.0,52.8051,52.8476,52.7627,52.8221,61486.0
2019-01-07 11:50:00,62.23,62.44,62.19,62.4,50727.0,52.8221,53.0004,52.7882,52.9664,50727.0
2019-01-07 12:00:00,62.4,62.42,62.22,62.25,27808.0,52.9664,52.9834,52.8136,52.8391,27808.0
2019-01-07 12:10:00,62.26,62.34,62.25,62.29,28927.0,52.8476,52.9155,52.8391,52.873,28927.0
2019-01-07 12:20:00,62.28,62.33,62.25,62.26,33927.0,52.8646,52.907,52.8391,52.8476,33927.0
2019-01-07 12:30:00,62.25,62.3,62.23,62.29,18073.0,52.8391,52.8815,52.8221,52.873,18073.0
2019-01-07 12:40:00,62.28,62.31,62.24,62.26,20575.0,52.8646,52.89,52.8306,52.8476,20575.0
2019-01-07 12:50:00,62.26,62.33,62.2,62.31,24623.0,52.8476,52.907,52.7967,52.89,24623.0
2019-01-07 13:00:00,62.31,62.35,62.3,62.33,18835.0,52.89,52.924,52.8815,52.907,18835.0
2019-01-07 13:10:00,62.33,62.46,62.32,62.38,26237.0,52.907,53.0173,52.8985,52.9494,26237.0
2019-01-07 13:20:00,62.38,62.42,62.35,62.39,18626.0,52.9494,52.9834,52.924,52.9579,18626.0
2019-01-07 13:30:00,62.39,62.44,62.32,62.32,24693.0,52.9579,53.0004,52.8985,52.8985,24693.0
2019-01-07 13:40:00,62.31,62.43,62.3,62.35,26451.0,52.89,52.9919,52.8815,52.924,26451.0
2019-01-07 13:50:00,62.35,62.37,62.24,62.24,28782.0,52.924,52.9409,52.8306,52.8306,28782.0
2019-01-07 14:00:00,62.23,62.32,62.22,62.27,34899.0,52.8221,52.8985,52.8136,52.8561,34899.0
2019-01-07 14:10:00,62.26,62.27,62.22,62.26,38952.0,52.8476,52.8561,52.8136,52.8476,38952.0
2019-01-07 14:20:00,62.25,62.25,62.12,62.18,36442.0,52.8391,52.8391,52.7287,52.7797,36442.0
2019-01-07 14:30:00,62.18,62.19,62.04,62.05,23993.0,52.7797,52.7882,52.6608,52.6693,23993.0
2019-01-07 14:40:00,62.05,62.09,62.0,62.0,34976.0,52.6693,52.7033,52.6269,52.6269,34976.0
2019-01-07 14:50:00,62.01,62.03,61.92,61.96,26875.0,52.6354,52.6524,52.559,52.5929,26875.0
2019-01-07 15:00:00,61.95,62.04,61.92,62.02,30099.0,52.5844,52.6608,52.559,52.6439,30099.0
2019-01-07 15:10:00,62.02,62.09,62.0,62.04,32242.0,52.6439,52.7033,52.6269,52.6608,32242.0
2019-01-07 15:20:00,62.05,62.05,62.02,62.04,39366.0,52.6693,52.6693,52.6439,52.6608,39366.0
2019-01-07 15:30:00,62.04,62.05,61.97,62.02,64919.0,52.6608,52.6693,52.6014,52.6439,64919.0
2019-01-07 15:40:00,62.02,62.04,61.96,62.03,90901.0,52.6439,52.6608,52.5929,52.6524,90901.0
2019-01-07 15:50:00,62.03,62.03,61.79,61.81,341081.0,52.6524,52.6524,52.4486,52.4656,341081.0
2019-01-08 09:30:00,62.07,62.43,61.94,62.42,64276.0,52.6863,52.9919,52.576,52.9834,64276.0
2019-01-08 09:40:00,62.5,62.65,62.29,62.44,30809.0,53.0513,53.1786,52.873,53.0004,30809.0
2019-01-08 09:50:00,62.46,62.48,62.35,62.43,25885.0,53.0173,53.0343,52.924,52.9919,25885.0
2019-01-08 10:00:00,62.42,62.56,62.42,62.47,15304.0,52.9834,53.1022,52.9834,53.0258,15304.0
2019-01-08 10:10:00,62.48,62.49,62.28,62.32,25993.0,53.0343,53.0428,52.8646,52.8985,25993.0
2019-01-08 10:20:00,62.31,62.45,62.22,62.45,14334.0,52.89,53.0089,52.8136,53.0089,14334.0
2019-01-08 10:30:00,62.47,62.49,62.29,62.32,23483.0,53.0258,53.0428,52.873,52.8985,23483.0
2019-01-08 10:40:00,62.3,62.32,62.19,62.21,16546.0,52.8815,52.8985,52.7882,52.8051,16546.0
2019-01-08 10:50:00,62.19,62.5,62.15,62.49,29741.0,52.7882,53.0513,52.7542,53.0428,29741.0
2019-01-08 11:00:00,62.49,62.69,62.46,62.67,39601.0,53.0428,53.2126,53.0173,53.1956,39601.0
2019-01-08 11:10:00,62.67,62.85,62.63,62.73,37418.0,53.1956,53.3484,53.1616,53.2465,37418.0
2019-01-08 11:20:00,62.72,62.87,62.72,62.79,52281.0,53.238,53.3654,53.238,53.2975,52281.0
2019-01-08 11:30:00,62.76,62.83,62.67,62.83,29924.0,53.272,53.3314,53.1956,53.3314,29924.0
2019-01-08 11:40:00,62.83,62.92,62.8,62.91,24994.0,53.3314,53.4078,53.3059,53.3993,24994.0
2019-01-08 11:50:00,62.9,62.9,62.64,62.69,14936.0,53.3908,53.3908,53.1701,53.2126,14936.0
2019-01-08 12:00:00,62.68,62.73,62.45,62.5,24488.0,53.2041,53.2465,53.0089,53.0513,24488.0
2019-01-08 12:10:00,62.51,62.57,62.4,62.57,61826.0,53.0598,53.1107,52.9664,53.1107,61826.0
2019-01-08 12:20:00,62.58,62.7,62.58,62.65,23237.0,53.1192,53.2211,53.1192,53.1786,23237.0
2019-01-08 12:30:00,62.65,62.68,62.42,62.46,16469.0,53.1786,53.2041,52.9834,53.0173,16469.0
2019-01-08 12:40:00,62.45,62.54,62.27,62.28,42771.0,53.0089,53.0852,52.8561,52.8646,42771.0
2019-01-08 12:50:00,62.28,62.47,62.26,62.38,28340.0,52.8646,53.0258,52.8476,52.9494,28340.0
2019-01-08 13:00:00,62.37,62.47,62.34,62.45,22800.0,52.9409,53.0258,52.9155,53.0089,22800.0
2019-01-08 13:10:00,62.45,62.48,62.4,62.43,16013.0,53.0089,53.0343,52.9664,52.9919,16013.0
2019-01-08 13:20:00,62.45,62.49,62.43,62.47,13825.0,53.0089,53.0428,52.9919,53.0258,13825.0
2019-01-08 13:30:00,62.47,62.56,62.47,62.55,14268.0,53.0258,53.1022,53.0258,53.0937,14268.0
2019-01-08 13:40:00,62.57,62.59,62.52,62.58,18135.0,53.1107,53.1277,53.0683,53.1192,18135.0
2019-01-08 13:50:00,62.58,62.7,62.51,62.51,26422.0,53.1192,53.2211,53.0598,53.0598,26422.0
2019-01-08 14:00:00,62.54,62.66,62.49,62.63,15973.0,53.0852,53.1871,53.0428,53.1616,15973.0
2019-01-08 14:10:00,62.64,62.7,62.61,62.64,17329.0,53.1701,53.2211,53.1447,53.1701,17329.0
2019-01-08 14:20:00,62.63,62.7,62.59,62.68,17320.0,53.1616,53.2211,53.1277,53.2041,17320.0
2019-01-08 14:30:00,62.69,62.8,62.68,62.79,18328.0,53.2126,53.3059,53.2041,53.2975,18328.0
2019-01-08 14:40:00,62.78,62.83,62.76,62.77,21328.0,53.289,53.3314,53.272,53.2805,21328.0
2019-01-08 14:50:00,62.76,62.78,62.72,62.77,27499.0,53.272,53.289,53.238,53.2805,27499.0
2019-01-08 15:00:00,62.77,62.92,62.75,62.89,38585.0,53.2805,53.4078,53.2635,53.3823,38585.0
2019-01-08 15:10:00,62.88,62.93,62.86,62.9,23377.0,53.3738,53.4163,53.3569,53.3908,23377.0
2019-01-08 15:20:00,62.9,62.9,62.8,62.81,39388.0,53.3908,53.3908,53.3059,53.3144,39388.0
2019-01-08 15:30:00,62.83,62.97,62.83,62.95,47828.0,53.3314,53.4502,53.3314,53.4333,47828.0
2019-01-08 15:40:00,62.95,62.97,62.88,62.89,82029.0,53.4333,53.4502,53.3738,53.3823,82029.0
2019-01-08 15:50:00,62.89,62.93,62.75,62.79,197749.0,53.3823,53.4163,53.2635,53.2975,197749.0
2019-01-09 09:30:00,62.6,62.68,62.05,62.14,104925.0,53.1362,53.2041,52.6693,52.7457,104925.0
2019-01-09 09:40:00,62.16,62.27,62.13,62.17,60025.0,52.7627,52.8561,52.7372,52.7712,60025.0
2019-01-09 09:50:00,62.15,62.36,62.08,62.36,85807.0,52.7542,52.9325,52.6948,52.9325,85807.0
2019-01-09 10:00:00,62.35,62.56,62.34,62.56,117407.0,52.924,53.1022,52.9155,53.1022,117407.0
2019-01-09 10:10:00,62.56,62.62,62.44,62.5,62012.0,53.1022,53.1532,53.0004,53.0513,62012.0
2019-01-09 10:20:00,62.51,62.65,62.42,62.65,116892.0,53.0598,53.1786,52.9834,53.1786,116892.0
2019-01-09 10:30:00,62.64,62.67,62.47,62.56,66008.0,53.1701,53.1956,53.0258,53.1022,66008.0
2019-01-09 10:40:00,62.55,62.55,62.34,62.35,65781.0,53.0937,53.0937,52.9155,52.924,65781.0
2019-01-09 10:50:00,62.36,62.45,62.24,62.32,63628.0,52.9325,53.0089,52.8306,52.8985,63628.0
2019-01-09 11:00:00,62.31,62.62,62.3,62.51,85283.0,52.89,53.1532,52.8815,53.0598,85283.0
2019-01-09 11:10:00,62.5,62.63,62.47,62.52,100407.0,53.0513,53.1616,53.0258,53.0683,100407.0
2019-01-09 11:20:00,62.51,62.57,62.45,62.53,48027.0,53.0598,53.1107,53.0089,53.0768,48027.0
2019-01-09 11:30:00,62.53,62.54,62.46,62.5,35831.0,53.0768,53.0852,53.0173,53.0513,35831.0
2019-01-09 11:40:00,62.51,62.6,62.48,62.52,44810.0,53.0598,53.1362,53.0343,53.0683,44810.0
2019-01-09 11:50:00,62.54,62.63,62.5,62.53,33348.0,53.0852,53.1616,53.0513,53.0768,33348.0
2019-01-09 12:00:00,62.52,62.6,62.52,62.55,39084.0,53.0683,53.1362,53.0683,53.0937,39084.0
2019-01-09 12:10:00,62.54,62.72,62.53,62.58,66738.0,53.0852,53.238,53.0768,53.1192,66738.0
2019-01-09 12:20:00,62.58,62.61,62.54,62.58,54939.0,53.1192,53.1447,53.0852,53.1192,54939.0
2019-01-09 12:30:00,62.58,62.62,62.54,62.59,99583.0,53.1192,53.1532,53.0852,53.1277,99583.0
2019-01-09 12:40:00,62.58,62.71,62.55,62.61,70592.0,53.1192,53.2295,53.0937,53.1447,70592.0
2019-01-09 12:50:00,62.62,62.65,62.54,62.59,60044.0,53.1532,53.1786,53.0852,53.1277,60044.0
2019-01-09 13:00:00,62.59,62.59,62.47,62.47,47761.0,53.1277,53.1277,53.0258,53.0258,47761.0
2019-01-09 13:10:00,62.46,62.55,62.42,62.52,56157.0,53.0173,53.0937,52.9834,53.0683,56157.0
2019-01-09 13:20:00,62.53,62.71,62.53,62.7,91456.0,53.0768,53.2295,53.0768,53.2211,91456.0
2019-01-09 13:30:00,62.7,62.72,62.6,62.61,52538.0,53.2211,53.238,53.1362,53.1447,52538.0
2019-01-09 13:40:00,62.62,62.62,62.55,62.62,70441.0,53.1532,53.1532,53.0937,53.1532,70441.0
2019-01-09 13:50:00,62.62,62.63,62.45,62.45,52182.0,53.1532,53.1616,53.0089,53.0089,52182.0
2019-01-09 14:00:00,62.46,62.61,62.46,62.59,49591.0,53.0173,53.1447,53.0173,53.1277,49591.0
2019-01-09 14:10:00,62.59,62.59,62.45,62.45,57064.0,53.1277,53.1277,53.0089,53.0089,57064.0
2019-01-09 14:20:00,62.44,62.52,62.35,62.49,66056.0,53.0004,53.0683,52.924,53.0428,66056.0
2019-01-09 14:30:00,62.5,62.61,62.44,62.59,34986.0,53.0513,53.1447,53.0004,53.1277,34986.0
2019-01-09 14:40:00,62.58,62.76,62.57,62.76,66898.0,53.1192,53.272,53.1107,53.272,66898.0
2019-01-09 14:50:00,62.76,62.77,62.58,62.6,53897.0,53.272,53.2805,53.1192,53.1362,53897.0
2019-01-09 15:00:00,62.61,62.65,62.57,62.59,55559.0,53.1447,53.1786,53.1107,53.1277,55559.0
2019-01-09 15:10:00,62.59,62.66,62.55,62.65,98013.0,53.1277,53.1871,53.0937,53.1786,98013.0
2019-01-09 15:20:00,62.65,62.66,62.62,62.64,103626.0,53.1786,53.1871,53.1532,53.1701,103626.0
2019-01-09 15:30:00,62.64,62.66,62.53,62.54,110209.0,53.1701,53.1871,53.0768,53.0852,110209.0
2019-01-09 15:40:00,62.55,62.55,62.44,62.47,154982.0,53.0937,53.0937,53.0004,53.0258,154982.0
2019-01-09 15:50:00,62.46,62.57,62.35,62.46,376739.0,53.0173,53.1107,52.924,53.0173,376739.0
2019-01-10 09:30:00,62.35,62.37,62.02,62.25,48795.0,52.924,52.9409,52.6439,52.8391,48795.0
2019-01-10 09:40:00,62.32,62.48,62.21,62.27,20575.0,52.8985,53.0343,52.8051,52.8561,20575.0
2019-01-10 09:50:00,62.25,62.34,62.19,62.29,15239.0,52.8391,52.9155,52.7882,52.873,15239.0
2019-01-10 10:00:00,62.3,62.53,62.28,62.46,32136.0,52.8815,53.0768,52.8646,53.0173,32136.0
2019-01-10 10:10:00,62.48,62.52,62.37,62.5,26680.0,53.0343,53.0683,52.9409,53.0513,26680.0
2019-01-10 10:20:00,62.51,62.71,62.51,62.66,17128.0,53.0598,53.2295,53.0598,53.1871,17128.0
2019-01-10 10:30:00,62.69,62.78,62.65,62.73,21063.0,53.2126,53.289,53.1786,53.2465,21063.0
2019-01-10 10:40:00,62.74,62.86,62.72,62.79,18539.0,53.255,53.3569,53.238,53.2975,18539.0
2019-01-10 10:50:00,62.76,62.85,62.76,62.84,14211.0,53.272,53.3484,53.272,53.3399,14211.0
2019-01-10 11:00:00,62.85,63.04,62.84,63.04,30663.0,53.3484,53.5097,53.3399,53.5097,30663.0
2019-01-10 11:10:00,63.04,63.16,62.99,63.05,22600.0,53.5097,53.6115,53.4672,53.5181,22600.0
2019-01-10 11:20:00,63.06,63.11,63.03,63.07,24014.0,53.5266,53.5691,53.5012,53.5351,24014.0
2019-01-10 11:30:00,63.07,63.16,63.03,63.12,12543.0,53.5351,53.6115,53.5012,53.5776,12543.0
2019-01-10 11:40:00,63.12,63.12,63.01,63.03,11407.0,53.5776,53.5776,53.4842,53.5012,11407.0
2019-01-10 11:50:00,63.03,63.07,62.97,63.04,14148.0,53.5012,53.5351,53.4502,53.5097,14148.0
2019-01-10 12:00:00,63.04,63.2,63.04,63.2,21720.0,53.5097,53.6455,53.5097,53.6455,21720.0
2019-01-10 12:10:00,63.2,63.26,63.16,63.16,12956.0,53.6455,53.6964,53.6115,53.6115,12956.0
2019-01-10 12:20:00,63.19,63.27,63.12,63.24,13299.0,53.637,53.7049,53.5776,53.6794,13299.0
2019-01-10 12:30:00,63.25,63.26,63.06,63.19,15930.0,53.6879,53.6964,53.5266,53.637,15930.0
2019-01-10 12:40:00,63.21,63.24,63.12,63.18,15173.0,53.654,53.6794,53.5776,53.6285,15173.0
2019-01-10 12:50:00,63.16,63.22,63.12,63.12,10282.0,53.6115,53.6624,53.5776,53.5776,10282.0
2019-01-10 13:00:00,63.12,63.15,62.96,62.96,14494.0,53.5776,53.603,53.4418,53.4418,14494.0
2019-01-10 13:10:00,62.97,63.0,62.87,62.92,9389.0,53.4502,53.4757,53.3654,53.4078,9389.0
2019-01-10 13:20:00,62.92,62.93,62.87,62.91,20507.0,53.4078,53.4163,53.3654,53.3993,20507.0
2019-01-10 13:30:00,62.92,62.92,62.79,62.8,13895.0,53.4078,53.4078,53.2975,53.3059,13895.0
2019-01-10 13:40:00,62.79,62.82,62.74,62.79,13540.0,53.2975,53.3229,53.255,53.2975,13540.0
2019-01-10 13:50:00,62.8,62.9,62.76,62.88,15247.0,53.3059,53.3908,53.272,53.3738,15247.0
2019-01-10 14:00:00,62.89,63.05,62.88,63.05,20057.0,53.3823,53.5181,53.3738,53.5181,20057.0
2019-01-10 14:10:00,63.07,63.12,63.04,63.07,17044.0,53.5351,53.5776,53.5097,53.5351,17044.0
2019-01-10 14:20:00,63.07,63.14,63.04,63.12,25520.0,53.5351,53.5945,53.5097,53.5776,25520.0
2019-01-10 14:30:00,63.11,63.14,62.94,62.95,22438.0,53.5691,53.5945,53.4248,53.4333,22438.0
2019-01-10 14:40:00,62.95,63.06,62.95,62.97,15802.0,53.4333,53.5266,53.4333,53.4502,15802.0
2019-01-10 14:50:00,62.96,62.96,62.85,62.92,15413.0,53.4418,53.4418,53.3484,53.4078,15413.0
2019-01-10 15:00:00,62.93,62.96,62.87,62.87,18834.0,53.4163,53.4418,53.3654,53.3654,18834.0
2019-01-10 15:10:00,62.87,62.93,62.83,62.9,29741.0,53.3654,53.4163,53.3314,53.3908,29741.0
2019-01-10 15:20:00,62.91,63.08,62.9,63.07,46440.0,53.3993,53.5436,53.3908,53.5351,46440.0
2019-01-10 15:30:00,63.08,63.14,63.06,63.11,53666.0,53.5436,53.5945,53.5266,53.5691,53666.0
2019-01-10 15:40:00,63.12,63.27,63.12,63.16,93478.0,53.5776,53.7049,53.5776,53.6115,93478.0
2019-01-10 15:50:00,63.16,63.28,63.15,63.24,168188.0,53.6115,53.7134,53.603,53.6794,168188.0
2019-01-11 09:30:00,62.96,63.11,62.77,63.11,59769.0,53.4418,53.5691,53.2805,53.5691,59769.0
2019-01-11 09:40:00,63.08,63.13,62.9,62.98,25295.0,53.5436,53.5861,53.3908,53.4587,25295.0
2019-01-11 09:50:00,63.0,63.01,62.73,62.76,18333.0,53.4757,53.4842,53.2465,53.272,18333.0
2019-01-11 10:00:00,62.78,62.91,62.73,62.76,38802.0,53.289,53.3993,53.2465,53.272,38802.0
2019-01-11 10:10:00,62.78,62.82,62.66,62.66,32593.0,53.289,53.3229,53.1871,53.1871,32593.0
2019-01-11 10:20:00,62.69,62.77,62.64,62.7,46574.0,53.2126,53.2805,53.1701,53.2211,46574.0
2019-01-11 10:30:00,62.69,62.76,62.59,62.65,77753.0,53.2126,53.272,53.1277,53.1786,77753.0
2019-01-11 10:40:00,62.64,62.67,62.54,62.64,65952.0,53.1701,53.1956,53.0852,53.1701,65952.0
2019-01-11 10:50:00,62.65,62.8,62.57,62.8,47301.0,53.1786,53.3059,53.1107,53.3059,47301.0
2019-01-11 11:00:00,62.78,62.78,62.68,62.74,22111.0,53.289,53.289,53.2041,53.255,22111.0
2019-01-11 11:10:00,62.74,62.85,62.7,62.84,57523.0,53.255,53.3484,53.2211,53.3399,57523.0
2019-01-11 11:20:00,62.83,62.96,62.8,62.95,48814.0,53.3314,53.4418,53.3059,53.4333,48814.0
2019-01-11 11:30:00,62.95,62.96,62.84,62.87,18488.0,53.4333,53.4418,53.3399,53.3654,18488.0
2019-01-11 11:40:00,62.86,62.9,62.8,62.82,31506.0,53.3569,53.3908,53.3059,53.3229,31506.0
2019-01-11 11:50:00,62.82,62.86,62.8,62.82,38910.0,53.3229,53.3569,53.3059,53.3229,38910.0
2019-01-11 12:00:00,62.82,62.89,62.79,62.8,31078.0,53.3229,53.3823,53.2975,53.3059,31078.0
2019-01-11 12:10:00,62.78,62.8,62.73,62.74,26044.0,53.289,53.3059,53.2465,53.255,26044.0
2019-01-11 12:20:00,62.74,62.86,62.7,62.77,25509.0,53.255,53.3569,53.2211,53.2805,25509.0
2019-01-11 12:30:00,62.77,62.86,62.74,62.83,43033.0,53.2805,53.3569,53.255,53.3314,43033.0
2019-01-11 12:40:00,62.84,62.88,62.77,62.8,17625.0,53.3399,53.3738,53.2805,53.3059,17625.0
2019-01-11 12:50:00,62.81,62.94,62.8,62.94,14635.0,53.3144,53.4248,53.3059,53.4248,14635.0
2019-01-11 13:00:00,62.93,63.01,62.93,62.96,20270.0,53.4163,53.4842,53.4163,53.4418,20270.0
2019-01-11 13:10:00,62.97,62.97,62.91,62.92,15753.0,53.4502,53.4502,53.3993,53.4078,15753.0
2019-01-11 13:20:00,62.92,62.92,62.84,62.87,21678.0,53.4078,53.4078,53.3399,53.3654,21678.0
2019-01-11 13:30:00,62.88,62.97,62.87,62.95,41609.0,53.3738,53.4502,53.3654,53.4333,41609.0
2019-01-11 13:40:00,62.95,63.05,62.92,62.93,36538.0,53.4333,53.5181,53.4078,53.4163,36538.0
2019-01-11 13:50:00,62.93,62.96,62.89,62.93,23984.0,53.4163,53.4418,53.3823,53.4163,23984.0
2019-01-11 14:00:00,62.91,62.92,62.84,62.86,26988.0,53.3993,53.4078,53.3399,53.3569,26988.0
2019-01-11 14:10:00,62.86,62.91,62.79,62.81,30073.0,53.3569,53.3993,53.2975,53.3144,30073.0
2019-01-11 14:20:00,62.82,62.85,62.8,62.85,31546.0,53.3229,53.3484,53.3059,53.3484,31546.0
2019-01-11 14:30:00,62.84,62.85,62.82,62.82,25352.0,53.3399,53.3484,53.3229,53.3229,25352.0
2019-01-11 14:40:00,62.82,63.06,62.81,63.04,66446.0,53.3229,53.5266,53.3144,53.5097,66446.0
2019-01-11 14:50:00,63.04,63.09,62.91,62.92,66135.0,53.5097,53.5521,53.3993,53.4078,66135.0
2019-01-11 15:00:00,62.91,62.98,62.88,62.94,39076.0,53.3993,53.4587,53.3738,53.4248,39076.0
2019-01-11 15:10:00,62.94,62.95,62.84,62.88,41985.0,53.4248,53.4333,53.3399,53.3738,41985.0
2019-01-11 15:20:00,62.88,62.89,62.8,62.82,55438.0,53.3738,53.3823,53.3059,53.3229,55438.0
2019-01-11 15:30:00,62.83,62.98,62.82,62.96,71330.0,53.3314,53.4587,53.3229,53.4418,71330.0
2019-01-11 15:40:00,62.97,63.0,62.93,62.99,84686.0,53.4502,53.4757,53.4163,53.4672,84686.0
2019-01-11 15:50:00,62.99,63.04,62.96,63.04,144624.0,53.4672,53.5097,53.4418,53.5097,144624.0
2019-01-14 09:30:00,62.62,62.62,62.0,62.34,165631.0,53.1532,53.1532,52.6269,52.9155,165631.0
2019-01-14 09:40:00,62.38,62.65,62.34,62.6,54655.0,52.9494,53.1786,52.9155,53.1362,54655.0
2019-01-14 09:50:00,62.61,62.86,62.54,62.8,111101.0,53.1447,53.3569,53.0852,53.3059,111101.0
2019-01-14 10:00:00,62.83,63.14,62.82,63.07,89242.0,53.3314,53.5945,53.3229,53.5351,89242.0
2019-01-14 10:10:00,63.08,63.12,62.96,62.99,98039.0,53.5436,53.5776,53.4418,53.4672,98039.0
2019-01-14 10:20:00,63.0,63.07,62.94,62.95,54405.0,53.4757,53.5351,53.4248,53.4333,54405.0
2019-01-14 10:30:00,62.92,63.03,62.85,62.98,30452.0,53.4078,53.5012,53.3484,53.4587,30452.0
2019-01-14 10:40:00,62.99,63.06,62.85,62.85,41366.0,53.4672,53.5266,53.3484,53.3484,41366.0
2019-01-14 10:50:00,62.83,62.95,62.82,62.95,22370.0,53.3314,53.4333,53.3229,53.4333,22370.0
2019-01-14 11:00:00,62.95,62.98,62.89,62.93,29772.0,53.4333,53.4587,53.3823,53.4163,29772.0
2019-01-14 11:10:00,62.93,62.96,62.86,62.92,25531.0,53.4163,53.4418,53.3569,53.4078,25531.0
2019-01-14 11:20:00,62.91,63.0,62.82,62.99,187386.0,53.3993,53.4757,53.3229,53.4672,187386.0
2019-01-14 11:30:00,63.0,63.08,62.95,63.08,23119.0,53.4757,53.5436,53.4333,53.5436,23119.0
2019-01-14 11:40:00,63.07,63.11,63.02,63.08,64903.0,53.5351,53.5691,53.4927,53.5436,64903.0
2019-01-14 11:50:00,63.07,63.13,63.04,63.13,50243.0,53.5351,53.5861,53.5097,53.5861,50243.0
2019-01-14 12:00:00,63.11,63.14,63.0,63.04,60885.0,53.5691,53.5945,53.4757,53.5097,60885.0
2019-01-14 12:10:00,63.03,63.09,62.95,63.04,33315.0,53.5012,53.5521,53.4333,53.5097,33315.0
2019-01-14 12:20:00,63.03,63.04,62.96,63.01,15103.0,53.5012,53.5097,53.4418,53.4842,15103.0
2019-01-14 12:30:00,63.0,63.06,62.99,63.03,13383.0,53.4757,53.5266,53.4672,53.5012,13383.0
2019-01-14 12:40:00,63.03,63.03,62.98,62.98,15047.0,53.5012,53.5012,53.4587,53.4587,15047.0
2019-01-14 12:50:00,62.97,63.05,62.96,63.03,18101.0,53.4502,53.5181,53.4418,53.5012,18101.0
2019-01-14 13:00:00,63.02,63.07,63.0,63.05,16888.0,53.4927,53.5351,53.4757,53.5181,16888.0
2019-01-14 13:10:00,63.05,63.24,63.04,63.23,34029.0,53.5181,53.6794,53.5097,53.6709,34029.0
2019-01-14 13:20:00,63.24,63.32,63.2,63.22,42195.0,53.6794,53.7473,53.6455,53.6624,42195.0
2019-01-14 13:30:00,63.21,63.32,63.21,63.3,78647.0,53.654,53.7473,53.654,53.7304,78647.0
2019-01-14 13:40:00,63.28,63.35,63.26,63.31,108818.0,53.7134,53.7728,53.6964,53.7388,108818.0
2019-01-14 13:50:00,63.32,63.35,63.25,63.29,61271.0,53.7473,53.7728,53.6879,53.7219,61271.0
2019-01-14 14:00:00,63.29,63.3,63.07,63.08,67215.0,53.7219,53.7304,53.5351,53.5436,67215.0
2019-01-14 14:10:00,63.09,63.11,63.02,63.02,21013.0,53.5521,53.5691,53.4927,53.4927,21013.0
2019-01-14 14:20:00,63.02,63.06,63.0,63.04,52193.0,53.4927,53.5266,53.4757,53.5097,52193.0
2019-01-14 14:30:00,63.03,63.09,63.01,63.02,38003.0,53.5012,53.5521,53.4842,53.4927,38003.0
2019-01-14 14:40:00,63.02,63.07,62.97,63.05,36450.0,53.4927,53.5351,53.4502,53.5181,36450.0
2019-01-14 14:50:00,63.06,63.14,63.04,63.1,30664.0,53.5266,53.5945,53.5097,53.5606,30664.0
2019-01-14 15:00:00,63.1,63.14,63.05,63.08,28989.0,53.5606,53.5945,53.5181,53.5436,28989.0
2019-01-14 15:10:00,63.07,63.08,63.03,63.05,40632.0,53.5351,53.5436,53.5012,53.5181,40632.0
2019-01-14 15:20:00,63.06,63.08,63.0,63.0,65285.0,53.5266,53.5436,53.4757,53.4757,65285.0
2019-01-14 15:30:00,63.0,63.03,62.93,62.99,94704.0,53.4757,53.5012,53.4163,53.4672,94704.0
2019-01-14 15:40:00,62.99,62.99,62.9,62.91,129596.0,53.4672,53.4672,53.3908,53.3993,129596.0
2019-01-14 15:50:00,62.91,63.04,62.83,62.92,347329.0,53.3993,53.5097,53.3314,53.4078,347329.0
2019-01-15 09:30:00,62.82,63.0,62.79,63.0,37483.0,53.3229,53.4757,53.2975,53.4757,37483.0
2019-01-15 09:40:00,63.0,63.0,62.86,62.89,24002.0,53.4757,53.4757,53.3569,53.3823,24002.0
2019-01-15 09:50:00,62.86,63.01,62.82,62.85,27309.0,53.3569,53.4842,53.3229,53.3484,27309.0
2019-01-15 10:00:00,62.85,63.04,62.83,62.83,28594.0,53.3484,53.5097,53.3314,53.3314,28594.0
2019-01-15 10:10:00,62.82,62.82,62.68,62.74,59945.0,53.3229,53.3229,53.2041,53.255,59945.0
2019-01-15 10:20:00,62.74,62.85,62.64,62.66,23531.0,53.255,53.3484,53.1701,53.1871,23531.0
2019-01-15 10:30:00,62.67,62.69,62.53,62.59,28516.0,53.1956,53.2126,53.0768,53.1277,28516.0
2019-01-15 10:40:00,62.59,62.66,62.56,62.6,31743.0,53.1277,53.1871,53.1022,53.1362,31743.0
2019-01-15 10:50:00,62.6,62.72,62.58,62.67,23132.0,53.1362,53.238,53.1192,53.1956,23132.0
2019-01-15 11:00:00,62.66,62.79,62.64,62.71,25210.0,53.1871,53.2975,53.1701,53.2295,25210.0
2019-01-15 11:10:00,62.7,62.7,62.57,62.63,31184.0,53.2211,53.2211,53.1107,53.1616,31184.0
2019-01-15 11:20:00,62.63,62.63,62.55,62.58,16254.0,53.1616,53.1616,53.0937,53.1192,16254.0
2019-01-15 11:30:00,62.58,62.61,62.56,62.61,21425.0,53.1192,53.1447,53.1022,53.1447,21425.0
2019-01-15 11:40:00,62.6,62.64,62.55,62.56,17833.0,53.1362,53.1701,53.0937,53.1022,17833.0
2019-01-15 11:50:00,62.55,62.62,62.51,62.57,18103.0,53.0937,53.1532,53.0598,53.1107,18103.0
2019-01-15 12:00:00,62.57,62.63,62.56,62.57,15203.0,53.1107,53.1616,53.1022,53.1107,15203.0
2019-01-15 12:10:00,62.57,62.68,62.56,62.65,22445.0,53.1107,53.2041,53.1022,53.1786,22445.0
2019-01-15 12:20:00,62.66,62.66,62.55,62.58,28664.0,53.1871,53.1871,53.0937,53.1192,28664.0
2019-01-15 12:30:00,62.58,62.6,62.49,62.56,53713.0,53.1192,53.1362,53.0428,53.1022,53713.0
2019-01-15 12:40:00,62.57,62.57,62.47,62.49,21035.0,53.1107,53.1107,53.0258,53.0428,21035.0
2019-01-15 12:50:00,62.49,62.52,62.44,62.52,17414.0,53.0428,53.0683,53.0004,53.0683,17414.0
2019-01-15 13:00:00,62.5,62.52,62.48,62.5,13322.0,53.0513,53.0683,53.0343,53.0513,13322.0
2019-01-15 13:10:00,62.5,62.77,62.49,62.75,90329.0,53.0513,53.2805,53.0428,53.2635,90329.0
2019-01-15 13:20:00,62.75,62.76,62.68,62.69,21223.0,53.2635,53.272,53.2041,53.2126,21223.0
2019-01-15 13:30:00,62.69,62.72,62.67,62.7,21360.0,53.2126,53.238,53.1956,53.2211,21360.0
2019-01-15 13:40:00,62.69,62.7,62.64,62.67,14772.0,53.2126,53.2211,53.1701,53.1956,14772.0
2019-01-15 13:50:00,62.68,62.71,62.63,62.65,16923.0,53.2041,53.2295,53.1616,53.1786,16923.0
2019-01-15 14:00:00,62.66,62.75,62.62,62.67,31326.0,53.1871,53.2635,53.1532,53.1956,31326.0
2019-01-15 14:10:00,62.68,62.71,62.58,62.63,25204.0,53.2041,53.2295,53.1192,53.1616,25204.0
2019-01-15 14:20:00,62.63,62.63,62.53,62.54,24200.0,53.1616,53.1616,53.0768,53.0852,24200.0
2019-01-15 14:30:00,62.53,62.6,62.49,62.58,14894.0,53.0768,53.1362,53.0428,53.1192,14894.0
2019-01-15 14:40:00,62.58,62.64,62.57,62.6,38462.0,53.1192,53.1701,53.1107,53.1362,38462.0
2019-01-15 14:50:00,62.6,62.67,62.6,62.65,18141.0,53.1362,53.1956,53.1362,53.1786,18141.0
2019-01-15 15:00:00,62.65,62.71,62.63,62.68,29718.0,53.1786,53.2295,53.1616,53.2041,29718.0
2019-01-15 15:10:00,62.69,62.7,62.63,62.68,49144.0,53.2126,53.2211,53.1616,53.2041,49144.0
2019-01-15 15:20:00,62.67,62.68,62.61,62.66,53945.0,53.1956,53.2041,53.1447,53.1871,53945.0
2019-01-15 15:30:00,62.65,62.82,62.65,62.74,91246.0,53.1786,53.3229,53.1786,53.255,91246.0
2019-01-15 15:40:00,62.73,62.89,62.71,62.81,150503.0,53.2465,53.3823,53.2295,53.3144,150503.0
2019-01-15 15:50:00,62.82,62.82,62.65,62.73,261798.0,53.3229,53.3229,53.1786,53.2465,261798.0
2019-01-16 09:30:00,61.97,62.33,61.88,61.98,87974.0,52.6014,52.907,52.525,52.6099,87974.0
2019-01-16 09:40:00,61.97,62.04,61.78,61.85,33498.0,52.6014,52.6608,52.4401,52.4996,33498.0
2019-01-16 09:50:00,61.87,61.9,61.71,61.85,47750.0,52.5165,52.542,52.3807,52.4996,47750.0
2019-01-16 10:00:00,61.85,61.96,61.79,61.79,86966.0,52.4996,52.5929,52.4486,52.4486,86966.0
2019-01-16 10:10:00,61.8,61.8,61.61,61.7,56589.0,52.4571,52.4571,52.2958,52.3722,56589.0
2019-01-16 10:20:00,61.7,61.73,61.58,61.59,33349.0,52.3722,52.3977,52.2704,52.2789,33349.0
2019-01-16 10:30:00,61.6,61.74,61.58,61.73,91193.0,52.2874,52.4062,52.2704,52.3977,91193.0
2019-01-16 10:40:00,61.73,61.74,61.44,61.49,78425.0,52.3977,52.4062,52.1515,52.194,78425.0
2019-01-16 10:50:00,61.5,61.55,61.37,61.37,27971.0,52.2025,52.2449,52.0921,52.0921,27971.0
2019-01-16 11:00:00,61.37,61.42,61.33,61.38,112469.0,52.0921,52.1346,52.0582,52.1006,112469.0
2019-01-16 11:10:00,61.38,61.6,61.38,61.58,67424.0,52.1006,52.2874,52.1006,52.2704,67424.0
2019-01-16 11:20:00,61.59,61.74,61.59,61.66,39445.0,52.2789,52.4062,52.2789,52.3383,39445.0
2019-01-16 11:30:00,61.65,61.71,61.6,61.68,28402.0,52.3298,52.3807,52.2874,52.3553,28402.0
2019-01-16 11:40:00,61.67,61.67,61.56,61.56,25788.0,52.3468,52.3468,52.2534,52.2534,25788.0
2019-01-16 11:50:00,61.56,61.59,61.48,61.55,30423.0,52.2534,52.2789,52.1855,52.2449,30423.0
2019-01-16 12:00:00,61.55,61.58,61.5,61.52,40487.0,52.2449,52.2704,52.2025,52.2195,40487.0
2019-01-16 12:10:00,61.52,61.54,61.46,61.53,69680.0,52.2195,52.2364,52.1685,52.2279,69680.0
2019-01-16 12:20:00,61.53,61.61,61.5,61.6,24830.0,52.2279,52.2958,52.2025,52.2874,24830.0
2019-01-16 12:30:00,61.61,61.66,61.6,61.63,26017.0,52.2958,52.3383,52.2874,52.3128,26017.0
2019-01-16 12:40:00,61.63,61.7,61.62,61.65,32385.0,52.3128,52.3722,52.3043,52.3298,32385.0
2019-01-16 12:50:00,61.66,61.71,61.63,61.69,39510.0,52.3383,52.3807,52.3128,52.3638,39510.0
2019-01-16 13:00:00,61.69,61.69,61.59,61.61,30841.0,52.3638,52.3638,52.2789,52.2958,30841.0
2019-01-16 13:10:00,61.61,61.67,61.57,61.65,61394.0,52.2958,52.3468,52.2619,52.3298,61394.0
2019-01-16 13:20:00,61.65,61.77,61.64,61.75,29474.0,52.3298,52.4317,52.3213,52.4147,29474.0
2019-01-16 13:30:00,61.76,61.83,61.76,61.83,30395.0,52.4232,52.4826,52.4232,52.4826,30395.0
2019-01-16 13:40:00,61.83,61.87,61.77,61.82,26811.0,52.4826,52.5165,52.4317,52.4741,26811.0
2019-01-16 13:50:00,61.83,61.88,61.8,61.87,19722.0,52.4826,52.525,52.4571,52.5165,19722.0
2019-01-16 14:00:00,61.87,61.93,61.86,61.9,28375.0,52.5165,52.5675,52.5081,52.542,28375.0
2019-01-16 14:10:00,61.91,61.99,61.88,61.98,26058.0,52.5505,52.6184,52.525,52.6099,26058.0
2019-01-16 14:20:00,61.98,62.13,61.97,62.12,77074.0,52.6099,52.7372,52.6014,52.7287,77074.0
2019-01-16 14:30:00,62.12,62.14,62.05,62.06,29334.0,52.7287,52.7457,52.6693,52.6778,29334.0
2019-01-16 14:40:00,62.07,62.12,62.01,62.12,46137.0,52.6863,52.7287,52.6354,52.7287,46137.0
2019-01-16 14:50:00,62.12,62.17,62.07,62.09,37076.0,52.7287,52.7712,52.6863,52.7033,37076.0
2019-01-16 15:00:00,62.09,62.24,62.09,62.18,40293.0,52.7033,52.8306,52.7033,52.7797,40293.0
2019-01-16 15:10:00,62.18,62.19,62.12,62.19,31293.0,52.7797,52.7882,52.7287,52.7882,31293.0
2019-01-16 15:20:00,62.19,62.23,62.17,62.23,42856.0,52.7882,52.8221,52.7712,52.8221,42856.0
2019-01-16 15:30:00,62.22,62.26,62.11,62.22,85828.0,52.8136,52.8476,52.7203,52.8136,85828.0
2019-01-16 15:40:00,62.23,62.29,62.18,62.28,111606.0,52.8221,52.873,52.7797,52.8646,111606.0
2019-01-16 15:50:00,62.28,62.29,62.16,62.22,246167.0,52.8646,52.873,52.7627,52.8136,246167.0
2019-01-17 09:30:00,62.04,62.44,62.04,62.25,39431.0,52.6608,53.0004,52.6608,52.8391,39431.0
2019-01-17 09:40:00,62.23,62.31,62.09,62.09,38416.0,52.8221,52.89,52.7033,52.7033,38416.0
2019-01-17 09:50:00,62.07,62.17,61.97,62.17,26541.0,52.6863,52.7712,52.6014,52.7712,26541.0
2019-01-17 10:00:00,62.18,62.23,62.09,62.1,27897.0,52.7797,52.8221,52.7033,52.7118,27897.0
2019-01-17 10:10:00,62.1,62.28,62.03,62.06,40679.0,52.7118,52.8646,52.6524,52.6778,40679.0
2019-01-17 10:20:00,62.06,62.13,62.0,62.08,39934.0,52.6778,52.7372,52.6269,52.6948,39934.0
2019-01-17 10:30:00,62.09,62.14,62.03,62.07,37105.0,52.7033,52.7457,52.6524,52.6863,37105.0
2019-01-17 10:40:00,62.07,62.12,62.02,62.07,25835.0,52.6863,52.7287,52.6439,52.6863,25835.0
2019-01-17 10:50:00,62.08,62.16,62.04,62.08,32467.0,52.6948,52.7627,52.6608,52.6948,32467.0
2019-01-17 11:00:00,62.1,62.2,62.05,62.17,35310.0,52.7118,52.7967,52.6693,52.7712,35310.0
2019-01-17 11:10:00,62.17,62.18,62.09,62.13,27281.0,52.7712,52.7797,52.7033,52.7372,27281.0
2019-01-17 11:20:00,62.14,62.16,62.09,62.16,27500.0,52.7457,52.7627,52.7033,52.7627,27500.0
2019-01-17 11:30:00,62.17,62.18,62.12,62.16,37036.0,52.7712,52.7797,52.7287,52.7627,37036.0
2019-01-17 11:40:00,62.16,62.16,62.08,62.16,21458.0,52.7627,52.7627,52.6948,52.7627,21458.0
2019-01-17 11:50:00,62.15,62.34,62.15,62.33,20032.0,52.7542,52.9155,52.7542,52.907,20032.0
2019-01-17 12:00:00,62.34,62.34,62.21,62.24,19358.0,52.9155,52.9155,52.8051,52.8306,19358.0
2019-01-17 12:10:00,62.25,62.28,62.24,62.24,16095.0,52.8391,52.8646,52.8306,52.8306,16095.0
2019-01-17 12:20:00,62.23,62.38,62.21,62.33,46420.0,52.8221,52.9494,52.8051,52.907,46420.0
2019-01-17 12:30:00,62.33,62.35,62.26,62.31,13512.0,52.907,52.924,52.8476,52.89,13512.0
2019-01-17 12:40:00,62.3,62.36,62.26,62.3,19034.0,52.8815,52.9325,52.8476,52.8815,19034.0
2019-01-17 12:50:00,62.29,62.31,62.25,62.27,17160.0,52.873,52.89,52.8391,52.8561,17160.0
2019-01-17 13:00:00,62.27,62.29,62.22,62.24,26319.0,52.8561,52.873,52.8136,52.8306,26319.0
2019-01-17 13:10:00,62.24,62.35,62.24,62.24,23630.0,52.8306,52.924,52.8306,52.8306,23630.0
2019-01-17 13:20:00,62.25,62.26,62.12,62.13,29569.0,52.8391,52.8476,52.7287,52.7372,29569.0
2019-01-17 13:30:00,62.12,62.13,62.07,62.09,25131.0,52.7287,52.7372,52.6863,52.7033,25131.0
2019-01-17 13:40:00,62.1,62.14,62.04,62.05,35020.0,52.7118,52.7457,52.6608,52.6693,35020.0
2019-01-17 13:50:00,62.05,62.1,62.01,62.1,19002.0,52.6693,52.7118,52.6354,52.7118,19002.0
2019-01-17 14:00:00,62.1,62.12,62.02,62.06,25806.0,52.7118,52.7287,52.6439,52.6778,25806.0
2019-01-17 14:10:00,62.05,62.07,62.0,62.02,23626.0,52.6693,52.6863,52.6269,52.6439,23626.0
2019-01-17 14:20:00,62.02,62.03,61.98,62.02,24801.0,52.6439,52.6524,52.6099,52.6439,24801.0
2019-01-17 14:30:00,62.02,62.19,62.01,62.15,41049.0,52.6439,52.7882,52.6354,52.7542,41049.0
2019-01-17 14:40:00,62.16,62.31,62.15,62.26,73586.0,52.7627,52.89,52.7542,52.8476,73586.0
2019-01-17 14:50:00,62.24,62.27,62.11,62.19,47405.0,52.8306,52.8561,52.7203,52.7882,47405.0
2019-01-17 15:00:00,62.19,62.21,62.07,62.09,59457.0,52.7882,52.8051,52.6863,52.7033,59457.0
2019-01-17 15:10:00,62.1,62.11,62.0,62.04,48570.0,52.7118,52.7203,52.6269,52.6608,48570.0
2019-01-17 15:20:00,62.04,62.11,62.0,62.11,45640.0,52.6608,52.7203,52.6269,52.7203,45640.0
2019-01-17 15:30:00,62.11,62.21,62.09,62.1,73140.0,52.7203,52.8051,52.7033,52.7118,73140.0
2019-01-17 15:40:00,62.1,62.26,62.1,62.14,110724.0,52.7118,52.8476,52.7118,52.7457,110724.0
2019-01-17 15:50:00,62.14,62.26,62.11,62.24,320094.0,52.7457,52.8476,52.7203,52.8306,320094.0
2019-01-18 09:30:00,62.64,63.04,62.13,62.96,270646.0,53.1701,53.5097,52.7372,53.4418,270646.0
2019-01-18 09:40:00,62.99,63.28,62.99,63.19,57872.0,53.4672,53.7134,53.4672,53.637,57872.0
2019-01-18 09:50:00,63.2,63.21,62.84,62.95,28246.0,53.6455,53.654,53.3399,53.4333,28246.0
2019-01-18 10:00:00,62.94,62.95,62.64,62.91,71194.0,53.4248,53.4333,53.1701,53.3993,71194.0
2019-01-18 10:10:00,62.92,62.98,62.73,62.84,27253.0,53.4078,53.4587,53.2465,53.3399,27253.0
2019-01-18 10:20:00,62.85,62.86,62.64,62.71,26050.0,53.3484,53.3569,53.1701,53.2295,26050.0
2019-01-18 10:30:00,62.72,62.83,62.63,62.64,42223.0,53.238,53.3314,53.1616,53.1701,42223.0
2019-01-18 10:40:00,62.65,62.8,62.64,62.65,54435.0,53.1786,53.3059,53.1701,53.1786,54435.0
2019-01-18 10:50:00,62.64,62.72,62.48,62.5,63255.0,53.1701,53.238,53.0343,53.0513,63255.0
2019-01-18 11:00:00,62.49,62.7,62.48,62.59,47851.0,53.0428,53.2211,53.0343,53.1277,47851.0
2019-01-18 11:10:00,62.59,62.67,62.53,62.61,33108.0,53.1277,53.1956,53.0768,53.1447,33108.0
2019-01-18 11:20:00,62.59,62.61,62.48,62.51,37380.0,53.1277,53.1447,53.0343,53.0598,37380.0
2019-01-18 11:30:00,62.52,62.7,62.52,62.65,41273.0,53.0683,53.2211,53.0683,53.1786,41273.0
2019-01-18 11:40:00,62.63,62.64,62.48,62.51,24041.0,53.1616,53.1701,53.0343,53.0598,24041.0
2019-01-18 11:50:00,62.5,62.56,62.46,62.54,31240.0,53.0513,53.1022,53.0173,53.0852,31240.0
2019-01-18 12:00:00,62.55,62.61,62.52,62.58,30657.0,53.0937,53.1447,53.0683,53.1192,30657.0
2019-01-18 12:10:00,62.58,62.74,62.57,62.68,36844.0,53.1192,53.255,53.1107,53.2041,36844.0
2019-01-18 12:20:00,62.68,62.89,62.67,62.83,32300.0,53.2041,53.3823,53.1956,53.3314,32300.0
2019-01-18 12:30:00,62.84,62.86,62.79,62.85,25679.0,53.3399,53.3569,53.2975,53.3484,25679.0
2019-01-18 12:40:00,62.84,62.84,62.64,62.67,32111.0,53.3399,53.3399,53.1701,53.1956,32111.0
2019-01-18 12:50:00,62.67,62.67,62.57,62.62,34947.0,53.1956,53.1956,53.1107,53.1532,34947.0
2019-01-18 13:00:00,62.62,62.68,62.52,62.54,28269.0,53.1532,53.2041,53.0683,53.0852,28269.0
2019-01-18 13:10:00,62.54,62.55,62.45,62.52,58994.0,53.0852,53.0937,53.0089,53.0683,58994.0
2019-01-18 13:20:00,62.52,62.61,62.49,62.55,51900.0,53.0683,53.1447,53.0428,53.0937,51900.0
2019-01-18 13:30:00,62.56,62.68,62.51,62.61,55939.0,53.1022,53.2041,53.0598,53.1447,55939.0
2019-01-18 13:40:00,62.62,62.67,62.59,62.66,26722.0,53.1532,53.1956,53.1277,53.1871,26722.0
2019-01-18 13:50:00,62.68,62.71,62.58,62.6,21237.0,53.2041,53.2295,53.1192,53.1362,21237.0
2019-01-18 14:00:00,62.61,62.61,62.53,62.59,24650.0,53.1447,53.1447,53.0768,53.1277,24650.0
2019-01-18 14:10:00,62.57,62.57,62.48,62.49,26444.0,53.1107,53.1107,53.0343,53.0428,26444.0
2019-01-18 14:20:00,62.49,62.58,62.49,62.54,30403.0,53.0428,53.1192,53.0428,53.0852,30403.0
2019-01-18 14:30:00,62.54,62.57,62.52,62.54,27979.0,53.0852,53.1107,53.0683,53.0852,27979.0
2019-01-18 14:40:00,62.55,62.59,62.52,62.56,25502.0,53.0937,53.1277,53.0683,53.1022,25502.0
2019-01-18 14:50:00,62.56,62.65,62.46,62.47,52743.0,53.1022,53.1786,53.0173,53.0258,52743.0
2019-01-18 15:00:00,62.47,62.49,62.41,62.42,55936.0,53.0258,53.0428,52.9749,52.9834,55936.0
2019-01-18 15:10:00,62.43,62.53,62.42,62.52,32305.0,52.9919,53.0768,52.9834,53.0683,32305.0
2019-01-18 15:20:00,62.52,62.52,62.44,62.46,46673.0,53.0683,53.0683,53.0004,53.0173,46673.0
2019-01-18 15:30:00,62.46,62.59,62.45,62.54,69896.0,53.0173,53.1277,53.0089,53.0852,69896.0
2019-01-18 15:40:00,62.54,62.64,62.54,62.55,85240.0,53.0852,53.1701,53.0852,53.0937,85240.0
2019-01-18 15:50:00,62.55,62.69,62.47,62.67,223795.0,53.0937,53.2126,53.0258,53.1956,223795.0
2019-01-22 09:30:00,62.76,62.79,62.49,62.68,70776.0,53.272,53.2975,53.0428,53.2041,70776.0
2019-01-22 09:40:00,62.61,62.75,62.49,62.74,21939.0,53.1447,53.2635,53.0428,53.255,21939.0
2019-01-22 09:50:00,62.72,62.77,62.63,62.68,28117.0,53.238,53.2805,53.1616,53.2041,28117.0
2019-01-22 10:00:00,62.69,62.73,62.64,62.67,31817.0,53.2126,53.2465,53.1701,53.1956,31817.0
2019-01-22 10:10:00,62.66,62.78,62.64,62.76,44979.0,53.1871,53.289,53.1701,53.272,44979.0
2019-01-22 10:20:00,62.77,62.82,62.71,62.75,65116.0,53.2805,53.3229,53.2295,53.2635,65116.0
2019-01-22 10:30:00,62.74,62.78,62.7,62.71,31406.0,53.255,53.289,53.2211,53.2295,31406.0
2019-01-22 10:40:00,62.71,62.73,62.49,62.5,43984.0,53.2295,53.2465,53.0428,53.0513,43984.0
2019-01-22 10:50:00,62.51,62.69,62.51,62.66,36514.0,53.0598,53.2126,53.0598,53.1871,36514.0
2019-01-22 11:00:00,62.66,62.83,62.65,62.82,38580.0,53.1871,53.3314,53.1786,53.3229,38580.0
2019-01-22 11:10:00,62.82,62.84,62.77,62.78,34149.0,53.3229,53.3399,53.2805,53.289,34149.0
2019-01-22 11:20:00,62.79,62.87,62.79,62.81,49058.0,53.2975,53.3654,53.2975,53.3144,49058.0
2019-01-22 11:30:00,62.8,62.8,62.68,62.7,38287.0,53.3059,53.3059,53.2041,53.2211,38287.0
2019-01-22 11:40:00,62.69,62.72,62.56,62.69,32133.0,53.2126,53.238,53.1022,53.2126,32133.0
2019-01-22 11:50:00,62.68,62.7,62.58,62.59,16824.0,53.2041,53.2211,53.1192,53.1277,16824.0
2019-01-22 12:00:00,62.59,62.64,62.5,62.61,29135.0,53.1277,53.1701,53.0513,53.1447,29135.0
2019-01-22 12:10:00,62.62,62.67,62.53,62.56,18572.0,53.1532,53.1956,53.0768,53.1022,18572.0
2019-01-22 12:20:00,62.58,62.58,62.44,62.48,24423.0,53.1192,53.1192,53.0004,53.0343,24423.0
2019-01-22 12:30:00,62.47,62.48,62.32,62.33,25155.0,53.0258,53.0343,52.8985,52.907,25155.0
2019-01-22 12:40:00,62.32,62.38,62.23,62.28,123960.0,52.8985,52.9494,52.8221,52.8646,123960.0
2019-01-22 12:50:00,62.28,62.45,62.27,62.43,320654.0,52.8646,53.0089,52.8561,52.9919,320654.0
2019-01-22 13:00:00,62.42,62.45,62.31,62.37,22829.0,52.9834,53.0089,52.89,52.9409,22829.0
2019-01-22 13:10:00,62.37,62.43,62.31,62.42,29289.0,52.9409,52.9919,52.89,52.9834,29289.0
2019-01-22 13:20:00,62.42,62.51,62.42,62.47,29355.0,52.9834,53.0598,52.9834,53.0258,29355.0
2019-01-22 13:30:00,62.46,62.51,62.46,62.5,22590.0,53.0173,53.0598,53.0173,53.0513,22590.0
2019-01-22 13:40:00,62.51,62.51,62.42,62.42,18507.0,53.0598,53.0598,52.9834,52.9834,18507.0
2019-01-22 13:50:00,62.42,62.5,62.42,62.47,25308.0,52.9834,53.0513,52.9834,53.0258,25308.0
2019-01-22 14:00:00,62.46,62.47,62.26,62.26,52958.0,53.0173,53.0258,52.8476,52.8476,52958.0
2019-01-22 14:10:00,62.27,62.27,62.11,62.17,303053.0,52.8561,52.8561,52.7203,52.7712,303053.0
2019-01-22 14:20:00,62.17,62.19,62.01,62.05,333750.0,52.7712,52.7882,52.6354,52.6693,333750.0
2019-01-22 14:30:00,62.05,62.3,62.03,62.29,128820.0,52.6693,52.8815,52.6524,52.873,128820.0
2019-01-22 14:40:00,62.28,62.31,62.21,62.23,30475.0,52.8646,52.89,52.8051,52.8221,30475.0
2019-01-22 14:50:00,62.23,62.29,62.2,62.29,35643.0,52.8221,52.873,52.7967,52.873,35643.0
2019-01-22 15:00:00,62.28,62.33,62.14,62.19,47543.0,52.8646,52.907,52.7457,52.7882,47543.0
2019-01-22 15:10:00,62.2,62.29,62.16,62.29,38759.0,52.7967,52.873,52.7627,52.873,38759.0
2019-01-22 15:20:00,62.28,62.48,62.25,62.45,57479.0,52.8646,53.0343,52.8391,53.0089,57479.0
2019-01-22 15:30:00,62.46,62.58,62.33,62.58,88554.0,53.0173,53.1192,52.907,53.1192,88554.0
2019-01-22 15:40:00,62.58,62.64,62.34,62.36,105588.0,53.1192,53.1701,52.9155,52.9325,105588.0
2019-01-22 15:50:00,62.37,62.68,62.36,62.67,201505.0,52.9409,53.2041,52.9325,53.1956,201505.0
2019-01-23 09:30:00,62.69,63.13,62.69,63.02,84826.0,53.2126,53.5861,53.2126,53.4927,84826.0
2019-01-23 09:40:00,63.05,63.12,62.96,63.05,36561.0,53.5181,53.5776,53.4418,53.5181,36561.0
2019-01-23 09:50:00,63.05,63.06,62.98,63.0,26493.0,53.5181,53.5266,53.4587,53.4757,26493.0
2019-01-23 10:00:00,63.02,63.1,62.96,63.04,102194.0,53.4927,53.5606,53.4418,53.5097,102194.0
2019-01-23 10:10:00,63.04,63.11,63.0,63.02,47400.0,53.5097,53.5691,53.4757,53.4927,47400.0
2019-01-23 10:20:00,63.01,63.09,63.0,63.07,46545.0,53.4842,53.5521,53.4757,53.5351,46545.0
2019-01-23 10:30:00,63.07,63.13,62.98,63.11,41795.0,53.5351,53.5861,53.4587,53.5691,41795.0
2019-01-23 10:40:00,63.12,63.17,63.05,63.13,23253.0,53.5776,53.62,53.5181,53.5861,23253.0
2019-01-23 10:50:00,63.14,63.2,63.11,63.18,24054.0,53.5945,53.6455,53.5691,53.6285,24054.0
2019-01-23 11:00:00,63.18,63.22,63.13,63.18,34942.0,53.6285,53.6624,53.5861,53.6285,34942.0
2019-01-23 11:10:00,63.18,63.25,63.12,63.16,37154.0,53.6285,53.6879,53.5776,53.6115,37154.0
2019-01-23 11:20:00,63.17,63.17,63.05,63.11,28340.0,53.62,53.62,53.5181,53.5691,28340.0
2019-01-23 11:30:00,63.11,63.15,63.06,63.11,14384.0,53.5691,53.603,53.5266,53.5691,14384.0
2019-01-23 11:40:00,63.11,63.12,63.0,63.0,18491.0,53.5691,53.5776,53.4757,53.4757,18491.0
2019-01-23 11:50:00,63.01,63.02,62.83,62.87,22869.0,53.4842,53.4927,53.3314,53.3654,22869.0
2019-01-23 12:00:00,62.89,62.94,62.78,62.81,21071.0,53.3823,53.4248,53.289,53.3144,21071.0
2019-01-23 12:10:00,62.82,62.85,62.79,62.84,18448.0,53.3229,53.3484,53.2975,53.3399,18448.0
2019-01-23 12:20:00,62.86,62.92,62.82,62.92,22540.0,53.3569,53.4078,53.3229,53.4078,22540.0
2019-01-23 12:30:00,62.91,62.97,62.89,62.9,19898.0,53.3993,53.4502,53.3823,53.3908,19898.0
2019-01-23 12:40:00,62.9,62.91,62.85,62.89,19969.0,53.3908,53.3993,53.3484,53.3823,19969.0
2019-01-23 12:50:00,62.89,62.91,62.87,62.9,13763.0,53.3823,53.3993,53.3654,53.3908,13763.0
2019-01-23 13:00:00,62.9,62.91,62.81,62.88,22312.0,53.3908,53.3993,53.3144,53.3738,22312.0
2019-01-23 13:10:00,62.88,62.91,62.82,62.88,20211.0,53.3738,53.3993,53.3229,53.3738,20211.0
2019-01-23 13:20:00,62.88,62.92,62.87,62.9,16201.0,53.3738,53.4078,53.3654,53.3908,16201.0
2019-01-23 13:30:00,62.91,63.0,62.9,62.98,19304.0,53.3993,53.4757,53.3908,53.4587,19304.0
2019-01-23 13:40:00,62.98,63.03,62.96,62.99,34107.0,53.4587,53.5012,53.4418,53.4672,34107.0
2019-01-23 13:50:00,63.0,63.05,62.99,63.02,22147.0,53.4757,53.5181,53.4672,53.4927,22147.0
2019-01-23 14:00:00,63.02,63.12,63.02,63.06,21929.0,53.4927,53.5776,53.4927,53.5266,21929.0
2019-01-23 14:10:00,63.06,63.06,62.89,62.89,25288.0,53.5266,53.5266,53.3823,53.3823,25288.0
2019-01-23 14:20:00,62.9,62.98,62.89,62.97,31593.0,53.3908,53.4587,53.3823,53.4502,31593.0
2019-01-23 14:30:00,62.98,62.98,62.88,62.91,31686.0,53.4587,53.4587,53.3738,53.3993,31686.0
2019-01-23 14:40:00,62.91,62.91,62.81,62.83,36915.0,53.3993,53.3993,53.3144,53.3314,36915.0
2019-01-23 14:50:00,62.84,62.9,62.84,62.89,35187.0,53.3399,53.3908,53.3399,53.3823,35187.0
2019-01-23 15:00:00,62.9,63.01,62.9,62.92,36758.0,53.3908,53.4842,53.3908,53.4078,36758.0
2019-01-23 15:10:00,62.92,62.98,62.9,62.92,58059.0,53.4078,53.4587,53.3908,53.4078,58059.0
2019-01-23 15:20:00,62.93,63.01,62.91,63.0,39943.0,53.4163,53.4842,53.3993,53.4757,39943.0
2019-01-23 15:30:00,62.99,62.99,62.92,62.95,45911.0,53.4672,53.4672,53.4078,53.4333,45911.0
2019-01-23 15:40:00,62.96,62.97,62.83,62.97,168715.0,53.4418,53.4502,53.3314,53.4502,168715.0
2019-01-23 15:50:00,62.97,62.97,62.77,62.9,262761.0,53.4502,53.4502,53.2805,53.3908,262761.0
2019-01-24 09:30:00,62.6,62.6,61.9,61.94,93073.0,53.1362,53.1362,52.542,52.576,93073.0
2019-01-24 09:40:00,61.96,62.05,61.86,61.88,57292.0,52.5929,52.6693,52.5081,52.525,57292.0
2019-01-24 09:50:00,61.89,61.97,61.83,61.92,49752.0,52.5335,52.6014,52.4826,52.559,49752.0
2019-01-24 10:00:00,61.91,62.17,61.82,62.15,36189.0,52.5505,52.7712,52.4741,52.7542,36189.0
2019-01-24 10:10:00,62.16,62.34,62.14,62.33,25937.0,52.7627,52.9155,52.7457,52.907,25937.0
2019-01-24 10:20:00,62.32,62.32,62.14,62.25,40729.0,52.8985,52.8985,52.7457,52.8391,40729.0
2019-01-24 10:30:00,62.25,62.38,62.22,62.32,30613.0,52.8391,52.9494,52.8136,52.8985,30613.0
2019-01-24 10:40:00,62.32,62.42,62.32,62.36,54111.0,52.8985,52.9834,52.8985,52.9325,54111.0
2019-01-24 10:50:00,62.36,62.44,62.22,62.44,235350.0,52.9325,53.0004,52.8136,53.0004,235350.0
2019-01-24 11:00:00,62.43,62.58,62.42,62.5,40186.0,52.9919,53.1192,52.9834,53.0513,40186.0
2019-01-24 11:10:00,62.5,62.54,62.41,62.42,34509.0,53.0513,53.0852,52.9749,52.9834,34509.0
2019-01-24 11:20:00,62.41,62.42,62.28,62.28,31790.0,52.9749,52.9834,52.8646,52.8646,31790.0
2019-01-24 11:30:00,62.28,62.31,62.14,62.27,30392.0,52.8646,52.89,52.7457,52.8561,30392.0
2019-01-24 11:40:00,62.26,62.29,62.15,62.2,29874.0,52.8476,52.873,52.7542,52.7967,29874.0
2019-01-24 11:50:00,62.19,62.27,62.15,62.24,17445.0,52.7882,52.8561,52.7542,52.8306,17445.0
2019-01-24 12:00:00,62.24,62.3,62.19,62.25,34375.0,52.8306,52.8815,52.7882,52.8391,34375.0
2019-01-24 12:10:00,62.25,62.27,62.18,62.2,27126.0,52.8391,52.8561,52.7797,52.7967,27126.0
2019-01-24 12:20:00,62.2,62.25,62.16,62.16,25683.0,52.7967,52.8391,52.7627,52.7627,25683.0
2019-01-24 12:30:00,62.17,62.23,62.15,62.16,22065.0,52.7712,52.8221,52.7542,52.7627,22065.0
2019-01-24 12:40:00,62.16,62.17,62.11,62.12,29189.0,52.7627,52.7712,52.7203,52.7287,29189.0
2019-01-24 12:50:00,62.11,62.12,62.04,62.04,18431.0,52.7203,52.7287,52.6608,52.6608,18431.0
2019-01-24 13:00:00,62.05,62.12,62.02,62.05,25563.0,52.6693,52.7287,52.6439,52.6693,25563.0
2019-01-24 13:10:00,62.04,62.04,61.89,61.94,50128.0,52.6608,52.6608,52.5335,52.576,50128.0
2019-01-24 13:20:00,61.94,62.01,61.89,61.92,61312.0,52.576,52.6354,52.5335,52.559,61312.0
2019-01-24 13:30:00,61.92,62.04,61.9,62.0,47824.0,52.559,52.6608,52.542,52.6269,47824.0
2019-01-24 13:40:00,62.01,62.11,61.98,62.11,23044.0,52.6354,52.7203,52.6099,52.7203,23044.0
2019-01-24 13:50:00,62.11,62.16,62.06,62.15,88056.0,52.7203,52.7627,52.6778,52.7542,88056.0
2019-01-24 14:00:00,62.15,62.25,62.1,62.2,38603.0,52.7542,52.8391,52.7118,52.7967,38603.0
2019-01-24 14:10:00,62.19,62.29,62.17,62.23,21935.0,52.7882,52.873,52.7712,52.8221,21935.0
2019-01-24 14:20:00,62.24,62.26,62.15,62.18,21321.0,52.8306,52.8476,52.7542,52.7797,21321.0
2019-01-24 14:30:00,62.17,62.2,62.11,62.17,36010.0,52.7712,52.7967,52.7203,52.7712,36010.0
2019-01-24 14:40:00,62.16,62.17,62.09,62.13,32606.0,52.7627,52.7712,52.7033,52.7372,32606.0
2019-01-24 14:50:00,62.13,62.23,62.04,62.23,77235.0,52.7372,52.8221,52.6608,52.8221,77235.0
2019-01-24 15:00:00,62.22,62.3,62.21,62.25,33455.0,52.8136,52.8815,52.8051,52.8391,33455.0
2019-01-24 15:10:00,62.25,62.3,62.23,62.26,36976.0,52.8391,52.8815,52.8221,52.8476,36976.0
2019-01-24 15:20:00,62.26,62.31,62.23,62.27,44984.0,52.8476,52.89,52.8221,52.8561,44984.0
2019-01-24 15:30:00,62.27,62.34,62.13,62.33,132228.0,52.8561,52.9155,52.7372,52.907,132228.0
2019-01-24 15:40:00,62.32,62.32,62.21,62.29,94194.0,52.8985,52.8985,52.8051,52.873,94194.0
2019-01-24 15:50:00,62.3,62.56,62.29,62.53,294756.0,52.8815,53.1022,52.873,53.0768,294756.0
2019-01-25 09:30:00,62.63,63.21,62.63,62.82,98523.0,53.1616,53.654,53.1616,53.3229,98523.0
2019-01-25 09:40:00,62.83,62.83,62.6,62.64,26744.0,53.3314,53.3314,53.1362,53.1701,26744.0
2019-01-25 09:50:00,62.65,62.74,62.58,62.73,92252.0,53.1786,53.255,53.1192,53.2465,92252.0
2019-01-25 10:00:00,62.73,62.75,62.46,62.46,43345.0,53.2465,53.2635,53.0173,53.0173,43345.0
2019-01-25 10:10:00,62.46,62.81,62.45,62.79,70363.0,53.0173,53.3144,53.0089,53.2975,70363.0
2019-01-25 10:20:00,62.8,62.81,62.65,62.69,30406.0,53.3059,53.3144,53.1786,53.2126,30406.0
2019-01-25 10:30:00,62.7,62.7,62.6,62.7,22168.0,53.2211,53.2211,53.1362,53.2211,22168.0
2019-01-25 10:40:00,62.7,62.71,62.64,62.66,19263.0,53.2211,53.2295,53.1701,53.1871,19263.0
2019-01-25 10:50:00,62.64,62.71,62.61,62.69,50076.0,53.1701,53.2295,53.1447,53.2126,50076.0
2019-01-25 11:00:00,62.71,62.76,62.66,62.69,24771.0,53.2295,53.272,53.1871,53.2126,24771.0
2019-01-25 11:10:00,62.68,62.68,62.49,62.58,49914.0,53.2041,53.2041,53.0428,53.1192,49914.0
2019-01-25 11:20:00,62.59,62.59,62.48,62.51,19592.0,53.1277,53.1277,53.0343,53.0598,19592.0
2019-01-25 11:30:00,62.51,62.57,62.49,62.52,24778.0,53.0598,53.1107,53.0428,53.0683,24778.0
2019-01-25 11:40:00,62.52,62.53,62.42,62.44,22512.0,53.0683,53.0768,52.9834,53.0004,22512.0
2019-01-25 11:50:00,62.43,62.43,62.31,62.31,29734.0,52.9919,52.9919,52.89,52.89,29734.0
2019-01-25 12:00:00,62.31,62.33,62.26,62.3,18794.0,52.89,52.907,52.8476,52.8815,18794.0
2019-01-25 12:10:00,62.3,62.36,62.27,62.27,37524.0,52.8815,52.9325,52.8561,52.8561,37524.0
2019-01-25 12:20:00,62.28,62.3,62.21,62.29,26278.0,52.8646,52.8815,52.8051,52.873,26278.0
2019-01-25 12:30:00,62.29,62.32,62.2,62.24,56191.0,52.873,52.8985,52.7967,52.8306,56191.0
2019-01-25 12:40:00,62.25,62.32,62.16,62.21,35385.0,52.8391,52.8985,52.7627,52.8051,35385.0
2019-01-25 12:50:00,62.21,62.3,62.14,62.3,24598.0,52.8051,52.8815,52.7457,52.8815,24598.0
2019-01-25 13:00:00,62.32,62.35,62.21,62.22,35637.0,52.8985,52.924,52.8051,52.8136,35637.0
2019-01-25 13:10:00,62.22,62.24,62.14,62.2,23969.0,52.8136,52.8306,52.7457,52.7967,23969.0
2019-01-25 13:20:00,62.2,62.22,62.18,62.19,19044.0,52.7967,52.8136,52.7797,52.7882,19044.0
2019-01-25 13:30:00,62.19,62.23,62.15,62.17,22482.0,52.7882,52.8221,52.7542,52.7712,22482.0
2019-01-25 13:40:00,62.18,62.29,62.06,62.28,72596.0,52.7797,52.873,52.6778,52.8646,72596.0
2019-01-25 13:50:00,62.28,62.31,62.25,62.3,14303.0,52.8646,52.89,52.8391,52.8815,14303.0
2019-01-25 14:00:00,62.3,62.32,62.21,62.22,31200.0,52.8815,52.8985,52.8051,52.8136,31200.0
2019-01-25 14:10:00,62.22,62.23,62.16,62.21,20644.0,52.8136,52.8221,52.7627,52.8051,20644.0
2019-01-25 14:20:00,62.19,62.22,62.11,62.13,57636.0,52.7882,52.8136,52.7203,52.7372,57636.0
2019-01-25 14:30:00,62.15,62.21,62.12,62.13,16911.0,52.7542,52.8051,52.7287,52.7372,16911.0
2019-01-25 14:40:00,62.14,62.16,62.1,62.13,19855.0,52.7457,52.7627,52.7118,52.7372,19855.0
2019-01-25 14:50:00,62.11,62.16,62.07,62.12,23630.0,52.7203,52.7627,52.6863,52.7287,23630.0
2019-01-25 15:00:00,62.12,62.21,62.09,62.2,77692.0,52.7287,52.8051,52.7033,52.7967,77692.0
2019-01-25 15:10:00,62.2,62.21,62.1,62.1,31008.0,52.7967,52.8051,52.7118,52.7118,31008.0
2019-01-25 15:20:00,62.1,62.11,61.98,62.0,41992.0,52.7118,52.7203,52.6099,52.6269,41992.0
2019-01-25 15:30:00,62.01,62.03,61.95,62.02,73232.0,52.6354,52.6524,52.5844,52.6439,73232.0
2019-01-25 15:40:00,62.02,62.06,61.97,61.98,80309.0,52.6439,52.6778,52.6014,52.6099,80309.0
2019-01-25 15:50:00,61.98,62.03,61.88,62.01,236241.0,52.6099,52.6524,52.525,52.6354,236241.0
2019-01-28 09:30:00,61.96,62.15,61.92,61.93,84160.0,52.5929,52.7542,52.559,52.5675,84160.0
2019-01-28 09:40:00,61.93,61.96,61.85,61.85,31678.0,52.5675,52.5929,52.4996,52.4996,31678.0
2019-01-28 09:50:00,61.85,61.9,61.77,61.77,28404.0,52.4996,52.542,52.4317,52.4317,28404.0
2019-01-28 10:00:00,61.77,61.87,61.77,61.77,47801.0,52.4317,52.5165,52.4317,52.4317,47801.0
2019-01-28 10:10:00,61.75,61.86,61.7,61.79,27649.0,52.4147,52.5081,52.3722,52.4486,27649.0
2019-01-28 10:20:00,61.78,61.93,61.76,61.83,41061.0,52.4401,52.5675,52.4232,52.4826,41061.0
2019-01-28 10:30:00,61.8,61.88,61.77,61.77,45772.0,52.4571,52.525,52.4317,52.4317,45772.0
2019-01-28 10:40:00,61.77,61.92,61.77,61.83,25108.0,52.4317,52.559,52.4317,52.4826,25108.0
2019-01-28 10:50:00,61.82,61.89,61.79,61.81,42756.0,52.4741,52.5335,52.4486,52.4656,42756.0
2019-01-28 11:00:00,61.81,61.82,61.66,61.71,37210.0,52.4656,52.4741,52.3383,52.3807,37210.0
2019-01-28 11:10:00,61.7,61.8,61.67,61.72,29537.0,52.3722,52.4571,52.3468,52.3892,29537.0
2019-01-28 11:20:00,61.72,61.83,61.68,61.76,95174.0,52.3892,52.4826,52.3553,52.4232,95174.0
2019-01-28 11:30:00,61.74,61.83,61.73,61.76,29791.0,52.4062,52.4826,52.3977,52.4232,29791.0
2019-01-28 11:40:00,61.77,61.77,61.56,61.58,43706.0,52.4317,52.4317,52.2534,52.2704,43706.0
2019-01-28 11:50:00,61.57,61.59,61.51,61.52,59962.0,52.2619,52.2789,52.211,52.2195,59962.0
2019-01-28 12:00:00,61.53,61.59,61.49,61.58,21861.0,52.2279,52.2789,52.194,52.2704,21861.0
2019-01-28 12:10:00,61.58,61.69,61.54,61.67,47052.0,52.2704,52.3638,52.2364,52.3468,47052.0
2019-01-28 12:20:00,61.66,61.75,61.66,61.73,24093.0,52.3383,52.4147,52.3383,52.3977,24093.0
2019-01-28 12:30:00,61.72,61.87,61.71,61.86,27430.0,52.3892,52.5165,52.3807,52.5081,27430.0
2019-01-28 12:40:00,61.87,61.98,61.85,61.94,25628.0,52.5165,52.6099,52.4996,52.576,25628.0
2019-01-28 12:50:00,61.95,61.96,61.87,61.9,16898.0,52.5844,52.5929,52.5165,52.542,16898.0
2019-01-28 13:00:00,61.9,61.95,61.88,61.93,22762.0,52.542,52.5844,52.525,52.5675,22762.0
2019-01-28 13:10:00,61.93,62.03,61.93,61.96,30622.0,52.5675,52.6524,52.5675,52.5929,30622.0
2019-01-28 13:20:00,61.94,62.02,61.92,61.92,17191.0,52.576,52.6439,52.559,52.559,17191.0
2019-01-28 13:30:00,61.91,61.99,61.89,61.96,22888.0,52.5505,52.6184,52.5335,52.5929,22888.0
2019-01-28 13:40:00,61.96,61.98,61.93,61.94,12071.0,52.5929,52.6099,52.5675,52.576,12071.0
2019-01-28 13:50:00,61.93,61.98,61.91,61.97,20238.0,52.5675,52.6099,52.5505,52.6014,20238.0
2019-01-28 14:00:00,61.99,62.03,61.96,61.97,20369.0,52.6184,52.6524,52.5929,52.6014,20369.0
2019-01-28 14:10:00,61.98,62.05,61.95,61.97,56132.0,52.6099,52.6693,52.5844,52.6014,56132.0
2019-01-28 14:20:00,61.98,62.03,61.97,62.0,31362.0,52.6099,52.6524,52.6014,52.6269,31362.0
2019-01-28 14:30:00,62.0,62.1,61.97,62.04,34732.0,52.6269,52.7118,52.6014,52.6608,34732.0
2019-01-28 14:40:00,62.03,62.1,62.02,62.1,25884.0,52.6524,52.7118,52.6439,52.7118,25884.0
2019-01-28 14:50:00,62.11,62.26,62.1,62.2,38228.0,52.7203,52.8476,52.7118,52.7967,38228.0
2019-01-28 15:00:00,62.2,62.23,62.1,62.18,39136.0,52.7967,52.8221,52.7118,52.7797,39136.0
2019-01-28 15:10:00,62.19,62.26,62.15,62.19,22885.0,52.7882,52.8476,52.7542,52.7882,22885.0
2019-01-28 15:20:00,62.19,62.25,62.16,62.2,30461.0,52.7882,52.8391,52.7627,52.7967,30461.0
2019-01-28 15:30:00,62.19,62.2,62.15,62.17,36565.0,52.7882,52.7967,52.7542,52.7712,36565.0
2019-01-28 15:40:00,62.16,62.2,62.12,62.13,55932.0,52.7627,52.7967,52.7287,52.7372,55932.0
2019-01-28 15:50:00,62.14,62.29,62.1,62.27,178996.0,52.7457,52.873,52.7118,52.8561,178996.0
2019-01-29 09:30:00,62.08,62.54,62.06,62.29,90722.0,52.6948,53.0852,52.6778,52.873,90722.0
2019-01-29 09:40:00,62.26,62.26,62.13,62.25,51322.0,52.8476,52.8476,52.7372,52.8391,51322.0
2019-01-29 09:50:00,62.24,62.42,62.23,62.27,36612.0,52.8306,52.9834,52.8221,52.8561,36612.0
2019-01-29 10:00:00,62.28,62.33,62.13,62.19,35856.0,52.8646,52.907,52.7372,52.7882,35856.0
2019-01-29 10:10:00,62.18,62.23,62.09,62.14,27262.0,52.7797,52.8221,52.7033,52.7457,27262.0
2019-01-29 10:20:00,62.14,62.17,62.07,62.15,42253.0,52.7457,52.7712,52.6863,52.7542,42253.0
2019-01-29 10:30:00,62.16,62.2,62.04,62.12,31607.0,52.7627,52.7967,52.6608,52.7287,31607.0
2019-01-29 10:40:00,62.11,62.12,62.02,62.03,28211.0,52.7203,52.7287,52.6439,52.6524,28211.0
2019-01-29 10:50:00,62.03,62.03,61.95,62.02,34737.0,52.6524,52.6524,52.5844,52.6439,34737.0
2019-01-29 11:00:00,62.01,62.02,61.93,61.93,36472.0,52.6354,52.6439,52.5675,52.5675,36472.0
2019-01-29 11:10:00,61.94,61.95,61.86,61.87,75714.0,52.576,52.5844,52.5081,52.5165,75714.0
2019-01-29 11:20:00,61.86,61.91,61.8,61.84,62904.0,52.5081,52.5505,52.4571,52.4911,62904.0
2019-01-29 11:30:00,61.85,61.9,61.85,61.87,26826.0,52.4996,52.542,52.4996,52.5165,26826.0
2019-01-29 11:40:00,61.86,61.92,61.81,61.9,33207.0,52.5081,52.559,52.4656,52.542,33207.0
2019-01-29 11:50:00,61.91,61.97,61.9,61.91,19044.0,52.5505,52.6014,52.542,52.5505,19044.0
2019-01-29 12:00:00,61.91,62.0,61.89,61.89,46911.0,52.5505,52.6269,52.5335,52.5335,46911.0
2019-01-29 12:10:00,61.89,62.01,61.88,62.0,37210.0,52.5335,52.6354,52.525,52.6269,37210.0
2019-01-29 12:20:00,61.99,62.03,61.95,62.0,59132.0,52.6184,52.6524,52.5844,52.6269,59132.0
2019-01-29 12:30:00,62.01,62.01,61.93,61.98,65582.0,52.6354,52.6354,52.5675,52.6099,65582.0
2019-01-29 12:40:00,61.97,62.01,61.86,61.86,33291.0,52.6014,52.6354,52.5081,52.5081,33291.0
2019-01-29 12:50:00,61.87,61.93,61.86,61.9,41080.0,52.5165,52.5675,52.5081,52.542,41080.0
2019-01-29 13:00:00,61.91,61.93,61.88,61.9,21371.0,52.5505,52.5675,52.525,52.542,21371.0
2019-01-29 13:10:00,61.91,61.93,61.87,61.9,29190.0,52.5505,52.5675,52.5165,52.542,29190.0
2019-01-29 13:20:00,61.91,61.92,61.88,61.9,43207.0,52.5505,52.559,52.525,52.542,43207.0
2019-01-29 13:30:00,61.9,61.95,61.89,61.94,25442.0,52.542,52.5844,52.5335,52.576,25442.0
2019-01-29 13:40:00,61.93,61.95,61.9,61.9,41377.0,52.5675,52.5844,52.542,52.542,41377.0
2019-01-29 13:50:00,61.89,61.93,61.88,61.92,36894.0,52.5335,52.5675,52.525,52.559,36894.0
2019-01-29 14:00:00,61.92,61.93,61.86,61.9,27080.0,52.559,52.5675,52.5081,52.542,27080.0
2019-01-29 14:10:00,61.9,61.9,61.85,61.86,32131.0,52.542,52.542,52.4996,52.5081,32131.0
2019-01-29 14:20:00,61.86,61.9,61.85,61.9,36656.0,52.5081,52.542,52.4996,52.542,36656.0
2019-01-29 14:30:00,61.9,61.92,61.88,61.9,21639.0,52.542,52.559,52.525,52.542,21639.0
2019-01-29 14:40:00,61.9,61.93,61.88,61.91,24658.0,52.542,52.5675,52.525,52.5505,24658.0
2019-01-29 14:50:00,61.91,61.92,61.86,61.89,24236.0,52.5505,52.559,52.5081,52.5335,24236.0
2019-01-29 15:00:00,61.89,61.93,61.86,61.91,31131.0,52.5335,52.5675,52.5081,52.5505,31131.0
2019-01-29 15:10:00,61.91,61.98,61.9,61.97,47941.0,52.5505,52.6099,52.542,52.6014,47941.0
2019-01-29 15:20:00,61.97,62.04,61.96,62.02,40334.0,52.6014,52.6608,52.5929,52.6439,40334.0
2019-01-29 15:30:00,62.02,62.03,61.96,62.02,54730.0,52.6439,52.6524,52.5929,52.6439,54730.0
2019-01-29 15:40:00,62.02,62.03,61.95,62.0,63623.0,52.6439,52.6524,52.5844,52.6269,63623.0
2019-01-29 15:50:00,62.0,62.09,61.99,62.07,185086.0,52.6269,52.7033,52.6184,52.6863,185086.0
2019-01-30 09:30:00,62.19,62.29,62.13,62.2,67039.0,52.7882,52.873,52.7372,52.7967,67039.0
2019-01-30 09:40:00,62.18,62.27,62.13,62.21,21281.0,52.7797,52.8561,52.7372,52.8051,21281.0
2019-01-30 09:50:00,62.2,62.34,62.16,62.34,48611.0,52.7967,52.9155,52.7627,52.9155,48611.0
2019-01-30 10:00:00,62.34,62.52,62.3,62.48,34964.0,52.9155,53.0683,52.8815,53.0343,34964.0
2019-01-30 10:10:00,62.5,62.51,62.39,62.44,36148.0,53.0513,53.0598,52.9579,53.0004,36148.0
2019-01-30 10:20:00,62.44,62.63,62.44,62.58,47848.0,53.0004,53.1616,53.0004,53.1192,47848.0
2019-01-30 10:30:00,62.59,62.68,62.58,62.66,32622.0,53.1277,53.2041,53.1192,53.1871,32622.0
2019-01-30 10:40:00,62.66,62.79,62.65,62.76,46127.0,53.1871,53.2975,53.1786,53.272,46127.0
2019-01-30 10:50:00,62.74,62.92,62.73,62.92,57423.0,53.255,53.4078,53.2465,53.4078,57423.0
2019-01-30 11:00:00,62.93,63.04,62.91,63.0,94311.0,53.4163,53.5097,53.3993,53.4757,94311.0
2019-01-30 11:10:00,63.01,63.09,62.97,63.08,51538.0,53.4842,53.5521,53.4502,53.5436,51538.0
2019-01-30 11:20:00,63.07,63.08,62.92,62.99,67857.0,53.5351,53.5436,53.4078,53.4672,67857.0
2019-01-30 11:30:00,62.99,62.99,62.74,62.77,50955.0,53.4672,53.4672,53.255,53.2805,50955.0
2019-01-30 11:40:00,62.77,62.84,62.69,62.75,126902.0,53.2805,53.3399,53.2126,53.2635,126902.0
2019-01-30 11:50:00,62.76,62.9,62.75,62.83,35167.0,53.272,53.3908,53.2635,53.3314,35167.0
2019-01-30 12:00:00,62.84,62.91,62.81,62.86,32051.0,53.3399,53.3993,53.3144,53.3569,32051.0
2019-01-30 12:10:00,62.87,62.89,62.84,62.88,28261.0,53.3654,53.3823,53.3399,53.3738,28261.0
2019-01-30 12:20:00,62.87,62.89,62.79,62.87,34696.0,53.3654,53.3823,53.2975,53.3654,34696.0
2019-01-30 12:30:00,62.86,62.91,62.82,62.84,33093.0,53.3569,53.3993,53.3229,53.3399,33093.0
2019-01-30 12:40:00,62.86,62.86,62.78,62.82,45411.0,53.3569,53.3569,53.289,53.3229,45411.0
2019-01-30 12:50:00,62.83,62.86,62.79,62.82,71414.0,53.3314,53.3569,53.2975,53.3229,71414.0
2019-01-30 13:00:00,62.83,62.87,62.75,62.8,37711.0,53.3314,53.3654,53.2635,53.3059,37711.0
2019-01-30 13:10:00,62.81,62.83,62.74,62.74,60359.0,53.3144,53.3314,53.255,53.255,60359.0
2019-01-30 13:20:00,62.73,62.73,62.62,62.63,33175.0,53.2465,53.2465,53.1532,53.1616,33175.0
2019-01-30 13:30:00,62.63,62.63,62.55,62.62,30810.0,53.1616,53.1616,53.0937,53.1532,30810.0
2019-01-30 13:40:00,62.62,62.68,62.55,62.56,40169.0,53.1532,53.2041,53.0937,53.1022,40169.0
2019-01-30 13:50:00,62.55,62.64,62.54,62.58,43383.0,53.0937,53.1701,53.0852,53.1192,43383.0
2019-01-30 14:00:00,62.57,62.94,62.56,62.84,48687.0,53.1107,53.4248,53.1022,53.3399,48687.0
2019-01-30 14:10:00,62.86,63.0,62.84,62.98,42867.0,53.3569,53.4757,53.3399,53.4587,42867.0
2019-01-30 14:20:00,62.97,63.05,62.84,62.89,77833.0,53.4502,53.5181,53.3399,53.3823,77833.0
2019-01-30 14:30:00,62.89,62.91,62.83,62.84,51445.0,53.3823,53.3993,53.3314,53.3399,51445.0
2019-01-30 14:40:00,62.84,62.89,62.76,62.87,32232.0,53.3399,53.3823,53.272,53.3654,32232.0
2019-01-30 14:50:00,62.87,63.03,62.83,63.01,34677.0,53.3654,53.5012,53.3314,53.4842,34677.0
2019-01-30 15:00:00,63.02,63.02,62.84,62.86,89429.0,53.4927,53.4927,53.3399,53.3569,89429.0
2019-01-30 15:10:00,62.87,62.9,62.79,62.87,65896.0,53.3654,53.3908,53.2975,53.3654,65896.0
2019-01-30 15:20:00,62.87,62.91,62.78,62.79,62141.0,53.3654,53.3993,53.289,53.2975,62141.0
2019-01-30 15:30:00,62.78,62.83,62.74,62.82,71925.0,53.289,53.3314,53.255,53.3229,71925.0
2019-01-30 15:40:00,62.81,62.92,62.77,62.9,100367.0,53.3144,53.4078,53.2805,53.3908,100367.0
2019-01-30 15:50:00,62.89,62.97,62.83,62.9,219840.0,53.3823,53.4502,53.3314,53.3908,219840.0
2019-01-31 09:30:00,62.71,62.89,62.48,62.55,46295.0,53.2295,53.3823,53.0343,53.0937,46295.0
2019-01-31 09:40:00,62.54,62.65,62.48,62.48,43316.0,53.0852,53.1786,53.0343,53.0343,43316.0
2019-01-31 09:50:00,62.51,62.6,62.46,62.6,52402.0,53.0598,53.1362,53.0173,53.1362,52402.0
2019-01-31 10:00:00,62.6,62.73,62.58,62.71,71472.0,53.1362,53.2465,53.1192,53.2295,71472.0
2019-01-31 10:10:00,62.71,62.81,62.65,62.79,59193.0,53.2295,53.3144,53.1786,53.2975,59193.0
2019-01-31 10:20:00,62.79,62.88,62.72,62.87,49466.0,53.2975,53.3738,53.238,53.3654,49466.0
2019-01-31 10:30:00,62.87,62.98,62.87,62.96,50219.0,53.3654,53.4587,53.3654,53.4418,50219.0
2019-01-31 10:40:00,62.97,63.05,62.9,62.94,97624.0,53.4502,53.5181,53.3908,53.4248,97624.0
2019-01-31 10:50:00,62.93,62.94,62.84,62.84,59705.0,53.4163,53.4248,53.3399,53.3399,59705.0
2019-01-31 11:00:00,62.84,62.99,62.83,62.95,66823.0,53.3399,53.4672,53.3314,53.4333,66823.0
2019-01-31 11:10:00,62.96,62.99,62.93,62.95,60117.0,53.4418,53.4672,53.4163,53.4333,60117.0
2019-01-31 11:20:00,62.96,63.12,62.95,63.11,62305.0,53.4418,53.5776,53.4333,53.5691,62305.0
2019-01-31 11:30:00,63.1,63.16,63.04,63.05,45681.0,53.5606,53.6115,53.5097,53.5181,45681.0
2019-01-31 11:40:00,63.05,63.2,63.04,63.19,50802.0,53.5181,53.6455,53.5097,53.637,50802.0
2019-01-31 11:50:00,63.19,63.31,63.15,63.26,75943.0,53.637,53.7388,53.603,53.6964,75943.0
2019-01-31 12:00:00,63.26,63.32,63.21,63.32,54244.0,53.6964,53.7473,53.654,53.7473,54244.0
2019-01-31 12:10:00,63.31,63.31,63.21,63.24,46240.0,53.7388,53.7388,53.654,53.6794,46240.0
2019-01-31 12:20:00,63.25,63.26,63.12,63.12,55200.0,53.6879,53.6964,53.5776,53.5776,55200.0
2019-01-31 12:30:00,63.12,63.2,63.12,63.19,36833.0,53.5776,53.6455,53.5776,53.637,36833.0
2019-01-31 12:40:00,63.2,63.22,63.08,63.1,49478.0,53.6455,53.6624,53.5436,53.5606,49478.0
2019-01-31 12:50:00,63.1,63.11,63.05,63.06,72141.0,53.5606,53.5691,53.5181,53.5266,72141.0
2019-01-31 13:00:00,63.06,63.21,63.05,63.2,118860.0,53.5266,53.654,53.5181,53.6455,118860.0
2019-01-31 13:10:00,63.18,63.21,63.12,63.17,43511.0,53.6285,53.654,53.5776,53.62,43511.0
2019-01-31 13:20:00,63.17,63.18,63.14,63.15,31736.0,53.62,53.6285,53.5945,53.603,31736.0
2019-01-31 13:30:00,63.16,63.19,63.13,63.18,40079.0,53.6115,53.637,53.5861,53.6285,40079.0
2019-01-31 13:40:00,63.18,63.24,63.16,63.18,45794.0,53.6285,53.6794,53.6115,53.6285,45794.0
2019-01-31 13:50:00,63.19,63.22,63.15,63.21,42452.0,53.637,53.6624,53.603,53.654,42452.0
2019-01-31 14:00:00,63.21,63.38,63.2,63.31,73160.0,53.654,53.7983,53.6455,53.7388,73160.0
2019-01-31 14:10:00,63.33,63.33,63.2,63.27,58202.0,53.7558,53.7558,53.6455,53.7049,58202.0
2019-01-31 14:20:00,63.27,63.3,63.23,63.24,83468.0,53.7049,53.7304,53.6709,53.6794,83468.0
2019-01-31 14:30:00,63.24,63.26,63.17,63.17,73803.0,53.6794,53.6964,53.62,53.62,73803.0
2019-01-31 14:40:00,63.17,63.31,63.17,63.3,72552.0,53.62,53.7388,53.62,53.7304,72552.0
2019-01-31 14:50:00,63.29,63.35,63.27,63.3,69395.0,53.7219,53.7728,53.7049,53.7304,69395.0
2019-01-31 15:00:00,63.29,63.32,63.17,63.18,98192.0,53.7219,53.7473,53.62,53.6285,98192.0
2019-01-31 15:10:00,63.18,63.19,63.03,63.1,185033.0,53.6285,53.637,53.5012,53.5606,185033.0
2019-01-31 15:20:00,63.1,63.27,63.05,63.26,164014.0,53.5606,53.7049,53.5181,53.6964,164014.0
2019-01-31 15:30:00,63.27,63.39,63.26,63.39,165092.0,53.7049,53.8067,53.6964,53.8067,165092.0
2019-01-31 15:40:00,63.39,63.56,63.37,63.54,320993.0,53.8067,53.951,53.7898,53.9341,320993.0
2019-01-31 15:50:00,63.54,63.88,63.53,63.84,708751.0,53.9341,54.2227,53.9256,54.1887,708751.0
2019-02-01 09:30:00,63.7,63.93,63.64,63.71,78665.0,54.0699,54.2651,54.019,54.0784,78665.0
2019-02-01 09:40:00,63.71,63.81,63.53,63.54,67915.0,54.0784,54.1633,53.9256,53.9341,67915.0
2019-02-01 09:50:00,63.52,63.53,63.32,63.32,83163.0,53.9171,53.9256,53.7473,53.7473,83163.0
2019-02-01 10:00:00,63.35,63.55,63.27,63.49,122260.0,53.7728,53.9426,53.7049,53.8916,122260.0
2019-02-01 10:10:00,63.5,63.52,63.32,63.46,139804.0,53.9001,53.9171,53.7473,53.8662,139804.0
2019-02-01 10:20:00,63.46,63.67,63.45,63.6,106098.0,53.8662,54.0444,53.8577,53.985,106098.0
2019-02-01 10:30:00,63.6,63.76,63.52,63.74,212296.0,53.985,54.1208,53.9171,54.1038,212296.0
2019-02-01 10:40:00,63.74,63.83,63.53,63.54,114446.0,54.1038,54.1802,53.9256,53.9341,114446.0
2019-02-01 10:50:00,63.52,63.58,63.29,63.34,98088.0,53.9171,53.968,53.7219,53.7643,98088.0
2019-02-01 11:00:00,63.34,63.49,63.31,63.45,109595.0,53.7643,53.8916,53.7388,53.8577,109595.0
2019-02-01 11:10:00,63.46,63.53,63.4,63.52,138741.0,53.8662,53.9256,53.8152,53.9171,138741.0
2019-02-01 11:20:00,63.52,63.52,63.28,63.32,123008.0,53.9171,53.9171,53.7134,53.7473,123008.0
2019-02-01 11:30:00,63.3,63.44,63.3,63.41,80846.0,53.7304,53.8492,53.7304,53.8237,80846.0
2019-02-01 11:40:00,63.43,63.6,63.42,63.59,86914.0,53.8407,53.985,53.8322,53.9765,86914.0
2019-02-01 11:50:00,63.58,63.7,63.56,63.68,55603.0,53.968,54.0699,53.951,54.0529,55603.0
2019-02-01 12:00:00,63.68,63.71,63.52,63.54,68025.0,54.0529,54.0784,53.9171,53.9341,68025.0
2019-02-01 12:10:00,63.53,63.59,63.5,63.52,134362.0,53.9256,53.9765,53.9001,53.9171,134362.0
2019-02-01 12:20:00,63.51,63.6,63.5,63.51,46481.0,53.9086,53.985,53.9001,53.9086,46481.0
2019-02-01 12:30:00,63.51,63.63,63.51,63.55,76133.0,53.9086,54.0105,53.9086,53.9426,76133.0
2019-02-01 12:40:00,63.54,63.67,63.53,63.66,40898.0,53.9341,54.0444,53.9256,54.0359,40898.0
2019-02-01 12:50:00,63.66,63.66,63.57,63.63,46090.0,54.0359,54.0359,53.9595,54.0105,46090.0
2019-02-01 13:00:00,63.62,63.71,63.59,63.71,55290.0,54.002,54.0784,53.9765,54.0784,55290.0
2019-02-01 13:10:00,63.71,63.71,63.6,63.66,57307.0,54.0784,54.0784,53.985,54.0359,57307.0
2019-02-01 13:20:00,63.66,63.73,63.61,63.73,62919.0,54.0359,54.0953,53.9935,54.0953,62919.0
2019-02-01 13:30:00,63.73,63.77,63.7,63.7,61077.0,54.0953,54.1293,54.0699,54.0699,61077.0
2019-02-01 13:40:00,63.7,63.75,63.66,63.73,47328.0,54.0699,54.1123,54.0359,54.0953,47328.0
2019-02-01 13:50:00,63.72,63.92,63.71,63.91,93383.0,54.0869,54.2566,54.0784,54.2481,93383.0
2019-02-01 14:00:00,63.91,63.93,63.78,63.92,87610.0,54.2481,54.2651,54.1378,54.2566,87610.0
2019-02-01 14:10:00,63.93,63.93,63.73,63.79,73675.0,54.2651,54.2651,54.0953,54.1463,73675.0
2019-02-01 14:20:00,63.79,63.85,63.78,63.84,72564.0,54.1463,54.1972,54.1378,54.1887,72564.0
2019-02-01 14:30:00,63.83,63.89,63.76,63.79,94789.0,54.1802,54.2312,54.1208,54.1463,94789.0
2019-02-01 14:40:00,63.8,63.8,63.71,63.73,91946.0,54.1548,54.1548,54.0784,54.0953,91946.0
2019-02-01 14:50:00,63.73,63.75,63.68,63.73,77643.0,54.0953,54.1123,54.0529,54.0953,77643.0
2019-02-01 15:00:00,63.72,63.79,63.71,63.76,89704.0,54.0869,54.1463,54.0784,54.1208,89704.0
2019-02-01 15:10:00,63.75,63.86,63.73,63.8,117083.0,54.1123,54.2057,54.0953,54.1548,117083.0
2019-02-01 15:20:00,63.8,63.84,63.77,63.82,128441.0,54.1548,54.1887,54.1293,54.1717,128441.0
2019-02-01 15:30:00,63.81,63.9,63.81,63.9,160758.0,54.1633,54.2396,54.1633,54.2396,160758.0
2019-02-01 15:40:00,63.9,63.9,63.84,63.84,277265.0,54.2396,54.2396,54.1887,54.1887,277265.0
2019-02-01 15:50:00,63.85,64.01,63.58,63.58,926989.0,54.1972,54.333,53.968,53.968,926989.0
2019-02-04 09:30:00,65.87,66.91,65.65,66.87,627156.0,55.9118,56.7946,55.7251,56.7606,627156.0
2019-02-04 09:40:00,66.86,67.25,66.71,67.09,610464.0,56.7522,57.0832,56.6248,56.9474,610464.0
2019-02-04 09:50:00,67.08,67.34,66.96,67.08,512524.0,56.9389,57.1596,56.837,56.9389,512524.0
2019-02-04 10:00:00,67.09,67.21,66.7,66.82,311366.0,56.9474,57.0492,56.6163,56.7182,311366.0
2019-02-04 10:10:00,66.81,67.09,66.69,66.94,248982.0,56.7097,56.9474,56.6079,56.8201,248982.0
2019-02-04 10:20:00,66.94,66.94,66.21,66.39,286004.0,56.8201,56.8201,56.2004,56.3532,286004.0
2019-02-04 10:30:00,66.39,66.58,66.28,66.39,285762.0,56.3532,56.5145,56.2598,56.3532,285762.0
2019-02-04 10:40:00,66.4,66.89,66.39,66.89,224843.0,56.3617,56.7776,56.3532,56.7776,224843.0
2019-02-04 10:50:00,66.9,66.93,66.58,66.81,296373.0,56.7861,56.8116,56.5145,56.7097,296373.0
2019-02-04 11:00:00,66.81,66.86,66.63,66.67,139921.0,56.7097,56.7522,56.5569,56.5909,139921.0
2019-02-04 11:10:00,66.68,66.84,66.68,66.73,215525.0,56.5994,56.7352,56.5994,56.6418,215525.0
2019-02-04 11:20:00,66.74,66.91,66.57,66.91,196466.0,56.6503,56.7946,56.506,56.7946,196466.0
2019-02-04 11:30:00,66.91,66.95,66.77,66.79,150781.0,56.7946,56.8285,56.6758,56.6927,150781.0
2019-02-04 11:40:00,66.79,66.83,66.66,66.66,158183.0,56.6927,56.7267,56.5824,56.5824,158183.0
2019-02-04 11:50:00,66.66,66.82,66.64,66.81,145189.0,56.5824,56.7182,56.5654,56.7097,145189.0
2019-02-04 12:00:00,66.81,66.82,66.36,66.42,156974.0,56.7097,56.7182,56.3277,56.3787,156974.0
2019-02-04 12:10:00,66.42,66.5,66.25,66.4,124670.0,56.3787,56.4466,56.2344,56.3617,124670.0
2019-02-04 12:20:00,66.41,66.68,66.4,66.65,101836.0,56.3702,56.5994,56.3617,56.5739,101836.0
2019-02-04 12:30:00,66.66,66.66,66.44,66.44,77015.0,56.5824,56.5824,56.3957,56.3957,77015.0
2019-02-04 12:40:00,66.42,66.46,66.23,66.46,104451.0,56.3787,56.4126,56.2174,56.4126,104451.0
2019-02-04 12:50:00,66.45,66.45,66.29,66.44,89789.0,56.4041,56.4041,56.2683,56.3957,89789.0
2019-02-04 13:00:00,66.44,66.52,66.33,66.52,105150.0,56.3957,56.4636,56.3023,56.4636,105150.0
2019-02-04 13:10:00,66.52,66.71,66.49,66.71,130468.0,56.4636,56.6248,56.4381,56.6248,130468.0
2019-02-04 13:20:00,66.71,66.72,66.62,66.7,168470.0,56.6248,56.6333,56.5484,56.6163,168470.0
2019-02-04 13:30:00,66.69,66.69,66.61,66.65,113849.0,56.6079,56.6079,56.5399,56.5739,113849.0
2019-02-04 13:40:00,66.66,66.72,66.45,66.64,124142.0,56.5824,56.6333,56.4041,56.5654,124142.0
2019-02-04 13:50:00,66.65,66.8,66.58,66.79,208548.0,56.5739,56.7012,56.5145,56.6927,208548.0
2019-02-04 14:00:00,66.79,66.8,66.53,66.54,134251.0,56.6927,56.7012,56.472,56.4805,134251.0
2019-02-04 14:10:00,66.54,66.59,66.47,66.53,118430.0,56.4805,56.523,56.4211,56.472,118430.0
2019-02-04 14:20:00,66.53,66.58,66.1,66.17,176452.0,56.472,56.5145,56.1071,56.1665,176452.0
2019-02-04 14:30:00,66.17,66.3,66.05,66.06,117217.0,56.1665,56.2768,56.0646,56.0731,117217.0
2019-02-04 14:40:00,66.05,66.07,65.85,65.87,152157.0,56.0646,56.0816,55.8948,55.9118,152157.0
2019-02-04 14:50:00,65.87,66.17,65.74,66.13,155171.0,55.9118,56.1665,55.8015,56.1325,155171.0
2019-02-04 15:00:00,66.13,66.2,66.09,66.17,129279.0,56.1325,56.1919,56.0986,56.1665,129279.0
2019-02-04 15:10:00,66.18,66.34,66.17,66.31,168880.0,56.175,56.3108,56.1665,56.2853,168880.0
2019-02-04 15:20:00,66.3,66.46,66.3,66.37,187389.0,56.2768,56.4126,56.2768,56.3362,187389.0
2019-02-04 15:30:00,66.37,66.5,66.29,66.39,247272.0,56.3362,56.4466,56.2683,56.3532,247272.0
2019-02-04 15:40:00,66.39,66.56,66.37,66.44,257919.0,56.3532,56.4975,56.3362,56.3957,257919.0
2019-02-04 15:50:00,66.44,66.67,66.43,66.64,560470.0,56.3957,56.5909,56.3872,56.5654,560470.0
2019-02-05 09:30:00,65.3,65.73,65.26,65.52,456701.0,55.428,55.793,55.394,55.6147,456701.0
2019-02-05 09:40:00,65.53,65.6,65.21,65.27,394087.0,55.6232,55.6826,55.3516,55.4025,394087.0
2019-02-05 09:50:00,65.27,65.27,65.07,65.19,304162.0,55.4025,55.4025,55.2328,55.3346,304162.0
2019-02-05 10:00:00,65.18,65.35,65.01,65.09,318718.0,55.3261,55.4704,55.1818,55.2497,318718.0
2019-02-05 10:10:00,65.09,65.16,65.0,65.14,129089.0,55.2497,55.3092,55.1733,55.2922,129089.0
2019-02-05 10:20:00,65.15,65.25,65.03,65.07,156248.0,55.3007,55.3856,55.1988,55.2328,156248.0
2019-02-05 10:30:00,65.06,65.11,64.94,65.08,129410.0,55.2243,55.2667,55.1224,55.2413,129410.0
2019-02-05 10:40:00,65.09,65.27,65.04,65.2,118644.0,55.2497,55.4025,55.2073,55.3431,118644.0
2019-02-05 10:50:00,65.2,65.44,65.18,65.4,109873.0,55.3431,55.5468,55.3261,55.5129,109873.0
2019-02-05 11:00:00,65.4,65.61,65.36,65.44,225009.0,55.5129,55.6911,55.4789,55.5468,225009.0
2019-02-05 11:10:00,65.44,65.56,65.35,65.49,165449.0,55.5468,55.6487,55.4704,55.5893,165449.0
2019-02-05 11:20:00,65.48,65.62,65.36,65.49,114865.0,55.5808,55.6996,55.4789,55.5893,114865.0
2019-02-05 11:30:00,65.49,65.5,65.38,65.42,158251.0,55.5893,55.5978,55.4959,55.5299,158251.0
2019-02-05 11:40:00,65.42,65.48,65.37,65.47,224256.0,55.5299,55.5808,55.4874,55.5723,224256.0
2019-02-05 11:50:00,65.48,65.55,65.45,65.48,68118.0,55.5808,55.6402,55.5553,55.5808,68118.0
2019-02-05 12:00:00,65.48,65.53,65.38,65.47,101500.0,55.5808,55.6232,55.4959,55.5723,101500.0
2019-02-05 12:10:00,65.47,65.5,65.33,65.33,478099.0,55.5723,55.5978,55.4535,55.4535,478099.0
2019-02-05 12:20:00,65.33,65.33,65.27,65.31,59682.0,55.4535,55.4535,55.4025,55.4365,59682.0
2019-02-05 12:30:00,65.33,65.35,65.15,65.27,45719.0,55.4535,55.4704,55.3007,55.4025,45719.0
2019-02-05 12:40:00,65.27,65.35,65.21,65.28,52769.0,55.4025,55.4704,55.3516,55.411,52769.0
2019-02-05 12:50:00,65.29,65.37,65.18,65.23,68678.0,55.4195,55.4874,55.3261,55.3686,68678.0
2019-02-05 13:00:00,65.23,65.38,65.21,65.37,58545.0,55.3686,55.4959,55.3516,55.4874,58545.0
2019-02-05 13:10:00,65.35,65.41,65.12,65.19,110480.0,55.4704,55.5214,55.2752,55.3346,110480.0
2019-02-05 13:20:00,65.2,65.3,65.12,65.18,82067.0,55.3431,55.428,55.2752,55.3261,82067.0
2019-02-05 13:30:00,65.18,65.2,65.09,65.15,47134.0,55.3261,55.3431,55.2497,55.3007,47134.0
2019-02-05 13:40:00,65.17,65.18,65.05,65.16,64324.0,55.3176,55.3261,55.2158,55.3092,64324.0
2019-02-05 13:50:00,65.16,65.16,64.91,64.92,127431.0,55.3092,55.3092,55.097,55.1054,127431.0
2019-02-05 14:00:00,64.94,65.21,64.92,65.19,52599.0,55.1224,55.3516,55.1054,55.3346,52599.0
2019-02-05 14:10:00,65.19,65.33,65.19,65.3,54154.0,55.3346,55.4535,55.3346,55.428,54154.0
2019-02-05 14:20:00,65.31,65.5,65.31,65.45,59745.0,55.4365,55.5978,55.4365,55.5553,59745.0
2019-02-05 14:30:00,65.46,65.53,65.38,65.41,61992.0,55.5638,55.6232,55.4959,55.5214,61992.0
2019-02-05 14:40:00,65.42,65.42,65.2,65.26,81626.0,55.5299,55.5299,55.3431,55.394,81626.0
2019-02-05 14:50:00,65.26,65.37,65.25,65.37,85560.0,55.394,55.4874,55.3856,55.4874,85560.0
2019-02-05 15:00:00,65.36,65.47,65.35,65.47,82277.0,55.4789,55.5723,55.4704,55.5723,82277.0
2019-02-05 15:10:00,65.47,65.47,65.35,65.46,89427.0,55.5723,55.5723,55.4704,55.5638,89427.0
2019-02-05 15:20:00,65.46,65.46,65.37,65.44,127183.0,55.5638,55.5638,55.4874,55.5468,127183.0
2019-02-05 15:30:00,65.44,65.53,65.35,65.53,179168.0,55.5468,55.6232,55.4704,55.6232,179168.0
2019-02-05 15:40:00,65.53,65.54,65.43,65.44,227932.0,55.6232,55.6317,55.5383,55.5468,227932.0
2019-02-05 15:50:00,65.43,65.49,65.35,65.36,379455.0,55.5383,55.5893,55.4704,55.4789,379455.0
2019-02-06 09:30:00,65.47,65.73,65.35,65.45,118604.0,55.5723,55.793,55.4704,55.5553,118604.0
2019-02-06 09:40:00,65.49,65.63,65.34,65.42,81913.0,55.5893,55.7081,55.4619,55.5299,81913.0
2019-02-06 09:50:00,65.44,65.54,65.21,65.28,112150.0,55.5468,55.6317,55.3516,55.411,112150.0
2019-02-06 10:00:00,65.28,65.37,65.2,65.31,58691.0,55.411,55.4874,55.3431,55.4365,58691.0
2019-02-06 10:10:00,65.31,65.42,65.26,65.41,53957.0,55.4365,55.5299,55.394,55.5214,53957.0
2019-02-06 10:20:00,65.41,65.53,65.32,65.36,62947.0,55.5214,55.6232,55.445,55.4789,62947.0
2019-02-06 10:30:00,65.35,65.45,65.32,65.42,81937.0,55.4704,55.5553,55.445,55.5299,81937.0
2019-02-06 10:40:00,65.43,65.5,65.36,65.39,272315.0,55.5383,55.5978,55.4789,55.5044,272315.0
2019-02-06 10:50:00,65.39,65.46,65.14,65.2,75925.0,55.5044,55.5638,55.2922,55.3431,75925.0
2019-02-06 11:00:00,65.19,65.28,65.12,65.22,75688.0,55.3346,55.411,55.2752,55.3601,75688.0
2019-02-06 11:10:00,65.22,65.23,64.97,65.04,150876.0,55.3601,55.3686,55.1479,55.2073,150876.0
2019-02-06 11:20:00,65.04,65.07,64.81,64.94,97610.0,55.2073,55.2328,55.0121,55.1224,97610.0
2019-02-06 11:30:00,64.94,65.12,64.9,65.08,99098.0,55.1224,55.2752,55.0885,55.2413,99098.0
2019-02-06 11:40:00,65.09,65.15,64.97,65.08,89850.0,55.2497,55.3007,55.1479,55.2413,89850.0
2019-02-06 11:50:00,65.08,65.14,65.06,65.11,54945.0,55.2413,55.2922,55.2243,55.2667,54945.0
2019-02-06 12:00:00,65.1,65.13,65.02,65.02,45674.0,55.2582,55.2837,55.1903,55.1903,45674.0
2019-02-06 12:10:00,65.02,65.05,64.97,65.01,53857.0,55.1903,55.2158,55.1479,55.1818,53857.0
2019-02-06 12:20:00,65.01,65.02,64.83,64.84,83020.0,55.1818,55.1903,55.029,55.0375,83020.0
2019-02-06 12:30:00,64.84,64.91,64.81,64.89,78954.0,55.0375,55.097,55.0121,55.08,78954.0
2019-02-06 12:40:00,64.9,64.97,64.9,64.91,42353.0,55.0885,55.1479,55.0885,55.097,42353.0
2019-02-06 12:50:00,64.92,64.96,64.89,64.92,64491.0,55.1054,55.1394,55.08,55.1054,64491.0
2019-02-06 13:00:00,64.93,64.96,64.89,64.91,51330.0,55.1139,55.1394,55.08,55.097,51330.0
2019-02-06 13:10:00,64.91,64.93,64.79,64.8,60530.0,55.097,55.1139,54.9951,55.0036,60530.0
2019-02-06 13:20:00,64.8,64.91,64.77,64.91,80672.0,55.0036,55.097,54.9781,55.097,80672.0
2019-02-06 13:30:00,64.9,64.99,64.82,64.97,50907.0,55.0885,55.1649,55.0206,55.1479,50907.0
2019-02-06 13:40:00,64.99,65.01,64.94,64.97,85491.0,55.1649,55.1818,55.1224,55.1479,85491.0
2019-02-06 13:50:00,64.97,65.03,64.97,65.01,53568.0,55.1479,55.1988,55.1479,55.1818,53568.0
2019-02-06 14:00:00,65.0,65.05,64.98,65.03,78595.0,55.1733,55.2158,55.1564,55.1988,78595.0
2019-02-06 14:10:00,65.04,65.14,65.03,65.08,67470.0,55.2073,55.2922,55.1988,55.2413,67470.0
2019-02-06 14:20:00,65.07,65.15,65.05,65.14,62605.0,55.2328,55.3007,55.2158,55.2922,62605.0
2019-02-06 14:30:00,65.13,65.26,65.13,65.23,78481.0,55.2837,55.394,55.2837,55.3686,78481.0
2019-02-06 14:40:00,65.23,65.27,65.15,65.2,95345.0,55.3686,55.4025,55.3007,55.3431,95345.0
2019-02-06 14:50:00,65.21,65.28,65.12,65.15,99886.0,55.3516,55.411,55.2752,55.3007,99886.0
2019-02-06 15:00:00,65.16,65.16,65.04,65.12,155690.0,55.3092,55.3092,55.2073,55.2752,155690.0
2019-02-06 15:10:00,65.13,65.27,65.11,65.23,221603.0,55.2837,55.4025,55.2667,55.3686,221603.0
2019-02-06 15:20:00,65.23,65.23,65.14,65.19,83006.0,55.3686,55.3686,55.2922,55.3346,83006.0
2019-02-06 15:30:00,65.19,65.31,65.11,65.3,200026.0,55.3346,55.4365,55.2667,55.428,200026.0
2019-02-06 15:40:00,65.29,65.42,65.27,65.42,222202.0,55.4195,55.5299,55.4025,55.5299,222202.0
2019-02-06 15:50:00,65.42,65.43,65.31,65.34,590074.0,55.5299,55.5383,55.4365,55.4619,590074.0
2019-02-07 09:30:00,64.88,65.14,64.77,64.83,75738.0,55.0715,55.2922,54.9781,55.029,75738.0
2019-02-07 09:40:00,64.82,64.96,64.76,64.81,42644.0,55.0206,55.1394,54.9696,55.0121,42644.0
2019-02-07 09:50:00,64.82,65.04,64.82,64.99,54082.0,55.0206,55.2073,55.0206,55.1649,54082.0
2019-02-07 10:00:00,64.98,65.13,64.97,65.11,48523.0,55.1564,55.2837,55.1479,55.2667,48523.0
2019-02-07 10:10:00,65.12,65.19,65.09,65.18,56733.0,55.2752,55.3346,55.2497,55.3261,56733.0
2019-02-07 10:20:00,65.18,65.27,65.04,65.1,102231.0,55.3261,55.4025,55.2073,55.2582,102231.0
2019-02-07 10:30:00,65.07,65.14,65.01,65.08,132112.0,55.2328,55.2922,55.1818,55.2413,132112.0
2019-02-07 10:40:00,65.09,65.17,65.02,65.08,71947.0,55.2497,55.3176,55.1903,55.2413,71947.0
2019-02-07 10:50:00,65.08,65.09,64.95,65.06,99142.0,55.2413,55.2497,55.1309,55.2243,99142.0
2019-02-07 11:00:00,65.06,65.11,65.04,65.07,81265.0,55.2243,55.2667,55.2073,55.2328,81265.0
2019-02-07 11:10:00,65.06,65.13,65.02,65.06,83711.0,55.2243,55.2837,55.1903,55.2243,83711.0
2019-02-07 11:20:00,65.06,65.13,65.03,65.12,59699.0,55.2243,55.2837,55.1988,55.2752,59699.0
2019-02-07 11:30:00,65.13,65.16,65.01,65.06,113559.0,55.2837,55.3092,55.1818,55.2243,113559.0
2019-02-07 11:40:00,65.05,65.14,65.05,65.08,50919.0,55.2158,55.2922,55.2158,55.2413,50919.0
2019-02-07 11:50:00,65.08,65.08,64.97,64.97,103124.0,55.2413,55.2413,55.1479,55.1479,103124.0
2019-02-07 12:00:00,64.97,65.06,64.94,65.05,88561.0,55.1479,55.2243,55.1224,55.2158,88561.0
2019-02-07 12:10:00,65.05,65.07,65.0,65.05,151167.0,55.2158,55.2328,55.1733,55.2158,151167.0
2019-02-07 12:20:00,65.05,65.06,64.97,65.05,68002.0,55.2158,55.2243,55.1479,55.2158,68002.0
2019-02-07 12:30:00,65.04,65.07,65.0,65.04,33484.0,55.2073,55.2328,55.1733,55.2073,33484.0
2019-02-07 12:40:00,65.04,65.05,64.98,65.02,73231.0,55.2073,55.2158,55.1564,55.1903,73231.0
2019-02-07 12:50:00,65.01,65.06,64.94,65.05,42653.0,55.1818,55.2243,55.1224,55.2158,42653.0
2019-02-07 13:00:00,65.04,65.1,65.02,65.08,70456.0,55.2073,55.2582,55.1903,55.2413,70456.0
2019-02-07 13:10:00,65.08,65.09,65.03,65.04,82504.0,55.2413,55.2497,55.1988,55.2073,82504.0
2019-02-07 13:20:00,65.04,65.07,65.02,65.07,93462.0,55.2073,55.2328,55.1903,55.2328,93462.0
2019-02-07 13:30:00,65.07,65.09,65.04,65.04,126766.0,55.2328,55.2497,55.2073,55.2073,126766.0
2019-02-07 13:40:00,65.05,65.07,65.02,65.07,116346.0,55.2158,55.2328,55.1903,55.2328,116346.0
2019-02-07 13:50:00,65.07,65.09,65.04,65.09,100526.0,55.2328,55.2497,55.2073,55.2497,100526.0
2019-02-07 14:00:00,65.09,65.09,65.04,65.04,108876.0,55.2497,55.2497,55.2073,55.2073,108876.0
2019-02-07 14:10:00,65.05,65.08,65.0,65.05,205932.0,55.2158,55.2413,55.1733,55.2158,205932.0
2019-02-07 14:20:00,65.05,65.08,65.04,65.08,138696.0,55.2158,55.2413,55.2073,55.2413,138696.0
2019-02-07 14:30:00,65.08,65.08,65.03,65.05,113930.0,55.2413,55.2413,55.1988,55.2158,113930.0
2019-02-07 14:40:00,65.05,65.06,64.98,64.99,87150.0,55.2158,55.2243,55.1564,55.1649,87150.0
2019-02-07 14:50:00,64.98,65.05,64.95,65.03,121086.0,55.1564,55.2158,55.1309,55.1988,121086.0
2019-02-07 15:00:00,65.03,65.04,64.97,64.98,130973.0,55.1988,55.2073,55.1479,55.1564,130973.0
2019-02-07 15:10:00,64.98,65.02,64.98,65.0,137712.0,55.1564,55.1903,55.1564,55.1733,137712.0
2019-02-07 15:20:00,65.0,65.05,65.0,65.03,86345.0,55.1733,55.2158,55.1733,55.1988,86345.0
2019-02-07 15:30:00,65.03,65.05,64.95,65.04,230845.0,55.1988,55.2158,55.1309,55.2073,230845.0
2019-02-07 15:40:00,65.04,65.09,65.03,65.09,594142.0,55.2073,55.2497,55.1988,55.2497,594142.0
2019-02-07 15:50:00,65.08,65.14,65.04,65.12,441345.0,55.2413,55.2922,55.2073,55.2752,441345.0
2019-02-08 09:30:00,65.03,65.2,64.96,65.17,121815.0,55.1988,55.3431,55.1394,55.3176,121815.0
2019-02-08 09:40:00,65.15,65.34,65.11,65.28,119581.0,55.3007,55.4619,55.2667,55.411,119581.0
2019-02-08 09:50:00,65.27,65.3,65.18,65.27,124929.0,55.4025,55.428,55.3261,55.4025,124929.0
2019-02-08 10:00:00,65.26,65.27,65.18,65.2,79787.0,55.394,55.4025,55.3261,55.3431,79787.0
2019-02-08 10:10:00,65.19,65.26,65.17,65.22,157013.0,55.3346,55.394,55.3176,55.3601,157013.0
2019-02-08 10:20:00,65.22,65.3,65.19,65.29,303874.0,55.3601,55.428,55.3346,55.4195,303874.0
2019-02-08 10:30:00,65.28,65.32,65.24,65.29,145595.0,55.411,55.445,55.3771,55.4195,145595.0
2019-02-08 10:40:00,65.3,65.32,65.25,65.31,136350.0,55.428,55.445,55.3856,55.4365,136350.0
2019-02-08 10:50:00,65.31,65.44,65.3,65.43,343985.0,55.4365,55.5468,55.428,55.5383,343985.0
2019-02-08 11:00:00,65.43,65.45,65.39,65.4,153464.0,55.5383,55.5553,55.5044,55.5129,153464.0
2019-02-08 11:10:00,65.39,65.61,65.37,65.59,349950.0,55.5044,55.6911,55.4874,55.6742,349950.0
2019-02-08 11:20:00,65.59,65.9,65.58,65.83,90780.0,55.6742,55.9373,55.6657,55.8779,90780.0
2019-02-08 11:30:00,65.83,65.88,65.77,65.88,60619.0,55.8779,55.9203,55.8269,55.9203,60619.0
2019-02-08 11:40:00,65.87,65.97,65.86,65.92,62005.0,55.9118,55.9967,55.9033,55.9543,62005.0
2019-02-08 11:50:00,65.92,65.94,65.82,65.91,58621.0,55.9543,55.9712,55.8694,55.9458,58621.0
2019-02-08 12:00:00,65.92,65.95,65.84,65.9,67640.0,55.9543,55.9797,55.8864,55.9373,67640.0
2019-02-08 12:10:00,65.9,65.93,65.86,65.91,40530.0,55.9373,55.9628,55.9033,55.9458,40530.0
2019-02-08 12:20:00,65.91,65.94,65.91,65.92,32525.0,55.9458,55.9712,55.9458,55.9543,32525.0
2019-02-08 12:30:00,65.92,65.94,65.79,65.83,55895.0,55.9543,55.9712,55.8439,55.8779,55895.0
2019-02-08 12:40:00,65.83,65.86,65.79,65.8,38379.0,55.8779,55.9033,55.8439,55.8524,38379.0
2019-02-08 12:50:00,65.8,65.82,65.77,65.79,27502.0,55.8524,55.8694,55.8269,55.8439,27502.0
2019-02-08 13:00:00,65.8,65.81,65.75,65.77,38406.0,55.8524,55.8609,55.81,55.8269,38406.0
2019-02-08 13:10:00,65.76,65.78,65.72,65.75,53562.0,55.8185,55.8354,55.7845,55.81,53562.0
2019-02-08 13:20:00,65.75,65.83,65.75,65.82,39384.0,55.81,55.8779,55.81,55.8694,39384.0
2019-02-08 13:30:00,65.82,65.87,65.81,65.86,46936.0,55.8694,55.9118,55.8609,55.9033,46936.0
2019-02-08 13:40:00,65.86,65.88,65.85,65.87,34057.0,55.9033,55.9203,55.8948,55.9118,34057.0
2019-02-08 13:50:00,65.88,65.95,65.87,65.95,55311.0,55.9203,55.9797,55.9118,55.9797,55311.0
2019-02-08 14:00:00,65.95,65.96,65.9,65.95,43887.0,55.9797,55.9882,55.9373,55.9797,43887.0
2019-02-08 14:10:00,65.95,66.01,65.93,66.01,62402.0,55.9797,56.0307,55.9628,56.0307,62402.0
2019-02-08 14:20:00,66.0,66.03,65.99,66.01,63625.0,56.0222,56.0476,56.0137,56.0307,63625.0
2019-02-08 14:30:00,66.01,66.09,66.0,66.09,47832.0,56.0307,56.0986,56.0222,56.0986,47832.0
2019-02-08 14:40:00,66.09,66.11,66.04,66.06,58138.0,56.0986,56.1155,56.0561,56.0731,58138.0
2019-02-08 14:50:00,66.06,66.06,66.01,66.01,44856.0,56.0731,56.0731,56.0307,56.0307,44856.0
2019-02-08 15:00:00,66.01,66.01,65.94,65.97,56244.0,56.0307,56.0307,55.9712,55.9967,56244.0
2019-02-08 15:10:00,65.97,65.98,65.91,65.97,61723.0,55.9967,56.0052,55.9458,55.9967,61723.0
2019-02-08 15:20:00,65.97,66.0,65.92,65.95,68445.0,55.9967,56.0222,55.9543,55.9797,68445.0
2019-02-08 15:30:00,65.96,66.07,65.95,66.06,142787.0,55.9882,56.0816,55.9797,56.0731,142787.0
2019-02-08 15:40:00,66.06,66.14,66.05,66.09,155864.0,56.0731,56.141,56.0646,56.0986,155864.0
2019-02-08 15:50:00,66.08,66.23,66.08,66.22,434370.0,56.0901,56.2174,56.0901,56.2089,434370.0
2019-02-11 09:30:00,66.33,66.43,66.11,66.24,56686.0,56.3023,56.3872,56.1155,56.2259,56686.0
2019-02-11 09:40:00,66.27,66.31,66.12,66.22,74798.0,56.2514,56.2853,56.124,56.2089,74798.0
2019-02-11 09:50:00,66.22,66.39,66.16,66.18,145685.0,56.2089,56.3532,56.158,56.175,145685.0
2019-02-11 10:00:00,66.17,66.3,66.05,66.05,45087.0,56.1665,56.2768,56.0646,56.0646,45087.0
2019-02-11 10:10:00,66.04,66.2,66.02,66.18,31136.0,56.0561,56.1919,56.0391,56.175,31136.0
2019-02-11 10:20:00,66.2,66.21,66.09,66.11,60203.0,56.1919,56.2004,56.0986,56.1155,60203.0
2019-02-11 10:30:00,66.11,66.2,66.1,66.17,25133.0,56.1155,56.1919,56.1071,56.1665,25133.0
2019-02-11 10:40:00,66.17,66.19,66.13,66.18,23741.0,56.1665,56.1834,56.1325,56.175,23741.0
2019-02-11 10:50:00,66.17,66.28,66.16,66.25,108274.0,56.1665,56.2598,56.158,56.2344,108274.0
2019-02-11 11:00:00,66.24,66.34,66.22,66.27,29704.0,56.2259,56.3108,56.2089,56.2514,29704.0
2019-02-11 11:10:00,66.27,66.29,66.2,66.22,35374.0,56.2514,56.2683,56.1919,56.2089,35374.0
2019-02-11 11:20:00,66.22,66.23,66.18,66.2,25120.0,56.2089,56.2174,56.175,56.1919,25120.0
2019-02-11 11:30:00,66.19,66.2,66.09,66.19,80078.0,56.1834,56.1919,56.0986,56.1834,80078.0
2019-02-11 11:40:00,66.18,66.27,66.18,66.27,85292.0,56.175,56.2514,56.175,56.2514,85292.0
2019-02-11 11:50:00,66.27,66.34,66.25,66.29,30688.0,56.2514,56.3108,56.2344,56.2683,30688.0
2019-02-11 12:00:00,66.31,66.42,66.31,66.37,31658.0,56.2853,56.3787,56.2853,56.3362,31658.0
2019-02-11 12:10:00,66.38,66.43,66.37,66.41,48743.0,56.3447,56.3872,56.3362,56.3702,48743.0
2019-02-11 12:20:00,66.38,66.38,66.26,66.33,42942.0,56.3447,56.3447,56.2429,56.3023,42942.0
2019-02-11 12:30:00,66.33,66.42,66.33,66.4,94074.0,56.3023,56.3787,56.3023,56.3617,94074.0
2019-02-11 12:40:00,66.4,66.44,66.37,66.43,31323.0,56.3617,56.3957,56.3362,56.3872,31323.0
2019-02-11 12:50:00,66.44,66.51,66.38,66.4,56920.0,56.3957,56.4551,56.3447,56.3617,56920.0
2019-02-11 13:00:00,66.39,66.47,66.39,66.46,32525.0,56.3532,56.4211,56.3532,56.4126,32525.0
2019-02-11 13:10:00,66.45,66.5,66.45,66.46,46394.0,56.4041,56.4466,56.4041,56.4126,46394.0
2019-02-11 13:20:00,66.46,66.47,66.39,66.41,29295.0,56.4126,56.4211,56.3532,56.3702,29295.0
2019-02-11 13:30:00,66.41,66.43,66.4,66.42,19390.0,56.3702,56.3872,56.3617,56.3787,19390.0
2019-02-11 13:40:00,66.41,66.41,66.31,66.37,46263.0,56.3702,56.3702,56.2853,56.3362,46263.0
2019-02-11 13:50:00,66.37,66.4,66.35,66.37,29630.0,56.3362,56.3617,56.3193,56.3362,29630.0
2019-02-11 14:00:00,66.37,66.38,66.36,66.37,40943.0,56.3362,56.3447,56.3277,56.3362,40943.0
2019-02-11 14:10:00,66.38,66.38,66.3,66.3,39797.0,56.3447,56.3447,56.2768,56.2768,39797.0
2019-02-11 14:20:00,66.3,66.38,66.27,66.36,69392.0,56.2768,56.3447,56.2514,56.3277,69392.0
2019-02-11 14:30:00,66.37,66.43,66.34,66.34,26265.0,56.3362,56.3872,56.3108,56.3108,26265.0
2019-02-11 14:40:00,66.34,66.4,66.33,66.34,53883.0,56.3108,56.3617,56.3023,56.3108,53883.0
2019-02-11 14:50:00,66.34,66.36,66.33,66.36,36437.0,56.3108,56.3277,56.3023,56.3277,36437.0
2019-02-11 15:00:00,66.36,66.38,66.28,66.31,81725.0,56.3277,56.3447,56.2598,56.2853,81725.0
2019-02-11 15:10:00,66.31,66.32,66.21,66.28,91530.0,56.2853,56.2938,56.2004,56.2598,91530.0
2019-02-11 15:20:00,66.28,66.36,66.28,66.34,43852.0,56.2598,56.3277,56.2598,56.3108,43852.0
2019-02-11 15:30:00,66.34,66.36,66.29,66.29,62900.0,56.3108,56.3277,56.2683,56.2683,62900.0
2019-02-11 15:40:00,66.29,66.32,66.24,66.27,124575.0,56.2683,56.2938,56.2259,56.2514,124575.0
2019-02-11 15:50:00,66.28,66.36,66.26,66.29,189302.0,56.2598,56.3277,56.2429,56.2683,189302.0
2019-02-12 09:30:00,66.29,66.49,66.28,66.45,126067.0,56.2683,56.4381,56.2598,56.4041,126067.0
2019-02-12 09:40:00,66.46,66.53,66.19,66.51,54084.0,56.4126,56.472,56.1834,56.4551,54084.0
2019-02-12 09:50:00,66.51,66.62,66.49,66.62,102027.0,56.4551,56.5484,56.4381,56.5484,102027.0
2019-02-12 10:00:00,66.62,66.88,66.55,66.79,90969.0,56.5484,56.7691,56.489,56.6927,90969.0
2019-02-12 10:10:00,66.79,66.89,66.68,66.69,45001.0,56.6927,56.7776,56.5994,56.6079,45001.0
2019-02-12 10:20:00,66.69,66.73,66.63,66.72,85853.0,56.6079,56.6418,56.5569,56.6333,85853.0
2019-02-12 10:30:00,66.72,66.77,66.69,66.76,153957.0,56.6333,56.6758,56.6079,56.6673,153957.0
2019-02-12 10:40:00,66.77,66.81,66.67,66.72,48906.0,56.6758,56.7097,56.5909,56.6333,48906.0
2019-02-12 10:50:00,66.72,66.75,66.65,66.75,64923.0,56.6333,56.6588,56.5739,56.6588,64923.0
2019-02-12 11:00:00,66.75,66.85,66.71,66.83,45132.0,56.6588,56.7437,56.6248,56.7267,45132.0
2019-02-12 11:10:00,66.84,66.95,66.77,66.77,67074.0,56.7352,56.8285,56.6758,56.6758,67074.0
2019-02-12 11:20:00,66.77,66.84,66.72,66.83,101429.0,56.6758,56.7352,56.6333,56.7267,101429.0
2019-02-12 11:30:00,66.83,66.84,66.77,66.81,41060.0,56.7267,56.7352,56.6758,56.7097,41060.0
2019-02-12 11:40:00,66.81,66.81,66.77,66.77,35057.0,56.7097,56.7097,56.6758,56.6758,35057.0
2019-02-12 11:50:00,66.77,66.9,66.77,66.87,42091.0,56.6758,56.7861,56.6758,56.7606,42091.0
2019-02-12 12:00:00,66.88,66.9,66.82,66.86,20114.0,56.7691,56.7861,56.7182,56.7522,20114.0
2019-02-12 12:10:00,66.86,66.86,66.72,66.72,14924.0,56.7522,56.7522,56.6333,56.6333,14924.0
2019-02-12 12:20:00,66.72,66.73,66.63,66.66,21990.0,56.6333,56.6418,56.5569,56.5824,21990.0
2019-02-12 12:30:00,66.66,66.67,66.53,66.63,52496.0,56.5824,56.5909,56.472,56.5569,52496.0
2019-02-12 12:40:00,66.63,66.75,66.54,66.54,75476.0,56.5569,56.6588,56.4805,56.4805,75476.0
2019-02-12 12:50:00,66.53,66.71,66.53,66.62,71547.0,56.472,56.6248,56.472,56.5484,71547.0
2019-02-12 13:00:00,66.63,66.69,66.56,66.56,49642.0,56.5569,56.6079,56.4975,56.4975,49642.0
2019-02-12 13:10:00,66.57,66.58,66.55,66.57,25030.0,56.506,56.5145,56.489,56.506,25030.0
2019-02-12 13:20:00,66.56,66.6,66.5,66.51,52689.0,56.4975,56.5315,56.4466,56.4551,52689.0
2019-02-12 13:30:00,66.51,66.71,66.51,66.69,46514.0,56.4551,56.6248,56.4551,56.6079,46514.0
2019-02-12 13:40:00,66.69,66.76,66.67,66.76,49092.0,56.6079,56.6673,56.5909,56.6673,49092.0
2019-02-12 13:50:00,66.76,66.84,66.73,66.81,35590.0,56.6673,56.7352,56.6418,56.7097,35590.0
2019-02-12 14:00:00,66.81,66.82,66.71,66.75,48704.0,56.7097,56.7182,56.6248,56.6588,48704.0
2019-02-12 14:10:00,66.74,66.85,66.74,66.84,55539.0,56.6503,56.7437,56.6503,56.7352,55539.0
2019-02-12 14:20:00,66.84,66.88,66.83,66.86,33950.0,56.7352,56.7691,56.7267,56.7522,33950.0
2019-02-12 14:30:00,66.87,66.9,66.84,66.84,43593.0,56.7606,56.7861,56.7352,56.7352,43593.0
2019-02-12 14:40:00,66.84,66.88,66.84,66.84,41227.0,56.7352,56.7691,56.7352,56.7352,41227.0
2019-02-12 14:50:00,66.84,66.85,66.7,66.82,61056.0,56.7352,56.7437,56.6163,56.7182,61056.0
2019-02-12 15:00:00,66.83,66.85,66.77,66.83,44664.0,56.7267,56.7437,56.6758,56.7267,44664.0
2019-02-12 15:10:00,66.84,66.88,66.8,66.88,80572.0,56.7352,56.7691,56.7012,56.7691,80572.0
2019-02-12 15:20:00,66.87,66.94,66.87,66.92,77095.0,56.7606,56.8201,56.7606,56.8031,77095.0
2019-02-12 15:30:00,66.92,66.94,66.86,66.9,158762.0,56.8031,56.8201,56.7522,56.7861,158762.0
2019-02-12 15:40:00,66.9,66.94,66.86,66.88,234167.0,56.7861,56.8201,56.7522,56.7691,234167.0
2019-02-12 15:50:00,66.88,66.99,66.86,66.94,256822.0,56.7691,56.8625,56.7522,56.8201,256822.0
2019-02-13 09:30:00,66.98,66.98,66.42,66.66,84522.0,56.854,56.854,56.3787,56.5824,84522.0
2019-02-13 09:40:00,66.69,66.84,66.64,66.79,38499.0,56.6079,56.7352,56.5654,56.6927,38499.0
2019-02-13 09:50:00,66.77,66.77,66.51,66.57,52824.0,56.6758,56.6758,56.4551,56.506,52824.0
2019-02-13 10:00:00,66.57,66.67,66.56,66.67,84342.0,56.506,56.5909,56.4975,56.5909,84342.0
2019-02-13 10:10:00,66.66,66.67,66.39,66.52,103660.0,56.5824,56.5909,56.3532,56.4636,103660.0
2019-02-13 10:20:00,66.51,66.57,66.47,66.51,65768.0,56.4551,56.506,56.4211,56.4551,65768.0
2019-02-13 10:30:00,66.52,66.6,66.44,66.45,67596.0,56.4636,56.5315,56.3957,56.4041,67596.0
2019-02-13 10:40:00,66.45,66.5,66.43,66.45,73110.0,56.4041,56.4466,56.3872,56.4041,73110.0
2019-02-13 10:50:00,66.45,66.55,66.45,66.48,74364.0,56.4041,56.489,56.4041,56.4296,74364.0
2019-02-13 11:00:00,66.48,66.57,66.47,66.47,94779.0,56.4296,56.506,56.4211,56.4211,94779.0
2019-02-13 11:10:00,66.48,66.52,66.47,66.48,52516.0,56.4296,56.4636,56.4211,56.4296,52516.0
2019-02-13 11:20:00,66.47,66.48,66.33,66.34,40826.0,56.4211,56.4296,56.3023,56.3108,40826.0
2019-02-13 11:30:00,66.35,66.36,66.21,66.31,38371.0,56.3193,56.3277,56.2004,56.2853,38371.0
2019-02-13 11:40:00,66.3,66.38,66.29,66.36,48979.0,56.2768,56.3447,56.2683,56.3277,48979.0
2019-02-13 11:50:00,66.36,66.43,66.35,66.42,48701.0,56.3277,56.3872,56.3193,56.3787,48701.0
2019-02-13 12:00:00,66.41,66.43,66.41,66.43,67574.0,56.3702,56.3872,56.3702,56.3872,67574.0
2019-02-13 12:10:00,66.42,66.46,66.41,66.41,41527.0,56.3787,56.4126,56.3702,56.3702,41527.0
2019-02-13 12:20:00,66.41,66.43,66.38,66.43,66175.0,56.3702,56.3872,56.3447,56.3872,66175.0
2019-02-13 12:30:00,66.43,66.48,66.41,66.41,37291.0,56.3872,56.4296,56.3702,56.3702,37291.0
2019-02-13 12:40:00,66.41,66.44,66.36,66.42,48762.0,56.3702,56.3957,56.3277,56.3787,48762.0
2019-02-13 12:50:00,66.42,66.43,66.38,66.41,36274.0,56.3787,56.3872,56.3447,56.3702,36274.0
2019-02-13 13:00:00,66.41,66.44,66.4,66.41,22197.0,56.3702,56.3957,56.3617,56.3702,22197.0
2019-02-13 13:10:00,66.4,66.41,66.36,66.38,25156.0,56.3617,56.3702,56.3277,56.3447,25156.0
2019-02-13 13:20:00,66.38,66.4,66.34,66.4,22814.0,56.3447,56.3617,56.3108,56.3617,22814.0
2019-02-13 13:30:00,66.4,66.4,66.33,66.33,30618.0,56.3617,56.3617,56.3023,56.3023,30618.0
2019-02-13 13:40:00,66.33,66.34,66.28,66.31,35814.0,56.3023,56.3108,56.2598,56.2853,35814.0
2019-02-13 13:50:00,66.32,66.35,66.28,66.3,26347.0,56.2938,56.3193,56.2598,56.2768,26347.0
2019-02-13 14:00:00,66.3,66.42,66.3,66.41,44312.0,56.2768,56.3787,56.2768,56.3702,44312.0
2019-02-13 14:10:00,66.42,66.47,66.41,66.44,30362.0,56.3787,56.4211,56.3702,56.3957,30362.0
2019-02-13 14:20:00,66.45,66.47,66.43,66.45,18640.0,56.4041,56.4211,56.3872,56.4041,18640.0
2019-02-13 14:30:00,66.45,66.51,66.44,66.5,26783.0,56.4041,56.4551,56.3957,56.4466,26783.0
2019-02-13 14:40:00,66.5,66.62,66.5,66.62,96835.0,56.4466,56.5484,56.4466,56.5484,96835.0
2019-02-13 14:50:00,66.62,66.64,66.55,66.55,32217.0,56.5484,56.5654,56.489,56.489,32217.0
2019-02-13 15:00:00,66.55,66.57,66.46,66.51,38985.0,56.489,56.506,56.4126,56.4551,38985.0
2019-02-13 15:10:00,66.51,66.53,66.45,66.45,31866.0,56.4551,56.472,56.4041,56.4041,31866.0
2019-02-13 15:20:00,66.45,66.52,66.45,66.48,53661.0,56.4041,56.4636,56.4041,56.4296,53661.0
2019-02-13 15:30:00,66.48,66.56,66.48,66.53,59353.0,56.4296,56.4975,56.4296,56.472,59353.0
2019-02-13 15:40:00,66.54,66.62,66.48,66.5,134834.0,56.4805,56.5484,56.4296,56.4466,134834.0
2019-02-13 15:50:00,66.49,66.59,66.45,66.53,258858.0,56.4381,56.523,56.4041,56.472,258858.0
2019-02-14 09:30:00,66.23,66.45,65.69,66.21,101528.0,56.2174,56.4041,55.759,56.2004,101528.0
2019-02-14 09:40:00,66.23,66.28,65.98,65.99,35824.0,56.2174,56.2598,56.0052,56.0137,35824.0
2019-02-14 09:50:00,66.01,66.22,66.0,66.22,31932.0,56.0307,56.2089,56.0222,56.2089,31932.0
2019-02-14 10:00:00,66.23,66.53,66.16,66.5,50738.0,56.2174,56.472,56.158,56.4466,50738.0
2019-02-14 10:10:00,66.51,66.79,66.47,66.67,76786.0,56.4551,56.6927,56.4211,56.5909,76786.0
2019-02-14 10:20:00,66.66,66.73,66.6,66.61,32767.0,56.5824,56.6418,56.5315,56.5399,32767.0
2019-02-14 10:30:00,66.62,66.83,66.61,66.76,56068.0,56.5484,56.7267,56.5399,56.6673,56068.0
2019-02-14 10:40:00,66.8,66.94,66.8,66.83,51402.0,56.7012,56.8201,56.7012,56.7267,51402.0
2019-02-14 10:50:00,66.84,66.94,66.8,66.84,28872.0,56.7352,56.8201,56.7012,56.7352,28872.0
2019-02-14 11:00:00,66.86,66.86,66.64,66.68,20110.0,56.7522,56.7522,56.5654,56.5994,20110.0
2019-02-14 11:10:00,66.68,66.74,66.57,66.58,19531.0,56.5994,56.6503,56.506,56.5145,19531.0
2019-02-14 11:20:00,66.58,66.62,66.5,66.6,25400.0,56.5145,56.5484,56.4466,56.5315,25400.0
2019-02-14 11:30:00,66.6,66.63,66.52,66.61,28872.0,56.5315,56.5569,56.4636,56.5399,28872.0
2019-02-14 11:40:00,66.6,66.68,66.59,66.67,19985.0,56.5315,56.5994,56.523,56.5909,19985.0
2019-02-14 11:50:00,66.67,66.73,66.6,66.61,28367.0,56.5909,56.6418,56.5315,56.5399,28367.0
2019-02-14 12:00:00,66.61,66.74,66.58,66.69,38734.0,56.5399,56.6503,56.5145,56.6079,38734.0
2019-02-14 12:10:00,66.68,66.72,66.6,66.71,20341.0,56.5994,56.6333,56.5315,56.6248,20341.0
2019-02-14 12:20:00,66.71,66.72,66.66,66.67,24131.0,56.6248,56.6333,56.5824,56.5909,24131.0
2019-02-14 12:30:00,66.67,66.74,66.66,66.72,30144.0,56.5909,56.6503,56.5824,56.6333,30144.0
2019-02-14 12:40:00,66.71,66.81,66.71,66.72,25766.0,56.6248,56.7097,56.6248,56.6333,25766.0
2019-02-14 12:50:00,66.72,66.81,66.71,66.78,31640.0,56.6333,56.7097,56.6248,56.6842,31640.0
2019-02-14 13:00:00,66.78,66.81,66.73,66.75,25305.0,56.6842,56.7097,56.6418,56.6588,25305.0
2019-02-14 13:10:00,66.75,66.77,66.72,66.72,18308.0,56.6588,56.6758,56.6333,56.6333,18308.0
2019-02-14 13:20:00,66.73,66.75,66.68,66.72,17965.0,56.6418,56.6588,56.5994,56.6333,17965.0
2019-02-14 13:30:00,66.72,66.75,66.69,66.73,15812.0,56.6333,56.6588,56.6079,56.6418,15812.0
2019-02-14 13:40:00,66.74,66.77,66.7,66.72,17889.0,56.6503,56.6758,56.6163,56.6333,17889.0
2019-02-14 13:50:00,66.72,66.73,66.66,66.67,17267.0,56.6333,56.6418,56.5824,56.5909,17267.0
2019-02-14 14:00:00,66.66,66.77,66.63,66.76,32164.0,56.5824,56.6758,56.5569,56.6673,32164.0
2019-02-14 14:10:00,66.77,66.85,66.72,66.83,46690.0,56.6758,56.7437,56.6333,56.7267,46690.0
2019-02-14 14:20:00,66.82,66.91,66.81,66.85,41378.0,56.7182,56.7946,56.7097,56.7437,41378.0
2019-02-14 14:30:00,66.85,66.86,66.79,66.8,31408.0,56.7437,56.7522,56.6927,56.7012,31408.0
2019-02-14 14:40:00,66.81,66.88,66.81,66.87,21720.0,56.7097,56.7691,56.7097,56.7606,21720.0
2019-02-14 14:50:00,66.86,66.87,66.75,66.78,32904.0,56.7522,56.7606,56.6588,56.6842,32904.0
2019-02-14 15:00:00,66.79,66.86,66.71,66.74,113874.0,56.6927,56.7522,56.6248,56.6503,113874.0
2019-02-14 15:10:00,66.74,66.74,66.66,66.69,29318.0,56.6503,56.6503,56.5824,56.6079,29318.0
2019-02-14 15:20:00,66.68,66.73,66.67,66.68,42393.0,56.5994,56.6418,56.5909,56.5994,42393.0
2019-02-14 15:30:00,66.67,66.77,66.63,66.75,75699.0,56.5909,56.6758,56.5569,56.6588,75699.0
2019-02-14 15:40:00,66.75,66.77,66.7,66.71,121391.0,56.6588,56.6758,56.6163,56.6248,121391.0
2019-02-14 15:50:00,66.7,66.71,66.54,66.56,235080.0,56.6163,56.6248,56.4805,56.4975,235080.0
2019-02-15 09:30:00,67.04,67.04,66.69,66.84,170560.0,56.9049,56.9049,56.6079,56.7352,170560.0
2019-02-15 09:40:00,66.84,67.07,66.79,67.05,39001.0,56.7352,56.9304,56.6927,56.9134,39001.0
2019-02-15 09:50:00,67.06,67.11,66.85,66.9,75265.0,56.9219,56.9644,56.7437,56.7861,75265.0
2019-02-15 10:00:00,66.89,66.95,66.81,66.94,36656.0,56.7776,56.8285,56.7097,56.8201,36656.0
2019-02-15 10:10:00,66.96,67.13,66.94,66.94,32311.0,56.837,56.9813,56.8201,56.8201,32311.0
2019-02-15 10:20:00,66.95,66.95,66.82,66.82,24603.0,56.8285,56.8285,56.7182,56.7182,24603.0
2019-02-15 10:30:00,66.81,66.83,66.74,66.78,19347.0,56.7097,56.7267,56.6503,56.6842,19347.0
2019-02-15 10:40:00,66.77,66.87,66.77,66.87,20584.0,56.6758,56.7606,56.6758,56.7606,20584.0
2019-02-15 10:50:00,66.86,66.87,66.76,66.83,39598.0,56.7522,56.7606,56.6673,56.7267,39598.0
2019-02-15 11:00:00,66.84,66.94,66.82,66.85,23281.0,56.7352,56.8201,56.7182,56.7437,23281.0
2019-02-15 11:10:00,66.83,66.83,66.77,66.8,26609.0,56.7267,56.7267,56.6758,56.7012,26609.0
2019-02-15 11:20:00,66.79,66.8,66.73,66.76,17644.0,56.6927,56.7012,56.6418,56.6673,17644.0
2019-02-15 11:30:00,66.77,66.86,66.77,66.84,19287.0,56.6758,56.7522,56.6758,56.7352,19287.0
2019-02-15 11:40:00,66.84,66.86,66.75,66.76,22582.0,56.7352,56.7522,56.6588,56.6673,22582.0
2019-02-15 11:50:00,66.76,66.86,66.75,66.79,25050.0,56.6673,56.7522,56.6588,56.6927,25050.0
2019-02-15 12:00:00,66.79,66.8,66.73,66.8,21821.0,56.6927,56.7012,56.6418,56.7012,21821.0
2019-02-15 12:10:00,66.78,66.87,66.77,66.86,12319.0,56.6842,56.7606,56.6758,56.7522,12319.0
2019-02-15 12:20:00,66.86,66.91,66.84,66.87,13133.0,56.7522,56.7946,56.7352,56.7606,13133.0
2019-02-15 12:30:00,66.88,66.89,66.85,66.88,19256.0,56.7691,56.7776,56.7437,56.7691,19256.0
2019-02-15 12:40:00,66.88,66.93,66.88,66.9,25966.0,56.7691,56.8116,56.7691,56.7861,25966.0
2019-02-15 12:50:00,66.9,67.01,66.86,66.96,59056.0,56.7861,56.8795,56.7522,56.837,59056.0
2019-02-15 13:00:00,66.97,67.01,66.96,66.98,16233.0,56.8455,56.8795,56.837,56.854,16233.0
2019-02-15 13:10:00,66.98,67.1,66.97,67.09,37215.0,56.854,56.9559,56.8455,56.9474,37215.0
2019-02-15 13:20:00,67.09,67.12,66.98,67.04,86534.0,56.9474,56.9728,56.854,56.9049,86534.0
2019-02-15 13:30:00,67.04,67.1,66.99,67.04,32891.0,56.9049,56.9559,56.8625,56.9049,32891.0
2019-02-15 13:40:00,67.03,67.1,66.98,67.08,54100.0,56.8965,56.9559,56.854,56.9389,54100.0
2019-02-15 13:50:00,67.08,67.13,67.06,67.1,23905.0,56.9389,56.9813,56.9219,56.9559,23905.0
2019-02-15 14:00:00,67.09,67.14,67.06,67.08,52562.0,56.9474,56.9898,56.9219,56.9389,52562.0
2019-02-15 14:10:00,67.08,67.11,67.02,67.11,31796.0,56.9389,56.9644,56.888,56.9644,31796.0
2019-02-15 14:20:00,67.11,67.18,67.1,67.17,55251.0,56.9644,57.0238,56.9559,57.0153,55251.0
2019-02-15 14:30:00,67.17,67.19,67.12,67.19,39535.0,57.0153,57.0323,56.9728,57.0323,39535.0
2019-02-15 14:40:00,67.19,67.22,67.14,67.22,36443.0,57.0323,57.0577,56.9898,57.0577,36443.0
2019-02-15 14:50:00,67.22,67.23,67.13,67.2,75703.0,57.0577,57.0662,56.9813,57.0408,75703.0
2019-02-15 15:00:00,67.19,67.2,67.12,67.17,71742.0,57.0323,57.0408,56.9728,57.0153,71742.0
2019-02-15 15:10:00,67.17,67.23,67.16,67.22,79078.0,57.0153,57.0662,57.0068,57.0577,79078.0
2019-02-15 15:20:00,67.22,67.28,67.21,67.23,64982.0,57.0577,57.1087,57.0492,57.0662,64982.0
2019-02-15 15:30:00,67.23,67.35,67.21,67.35,92675.0,57.0662,57.1681,57.0492,57.1681,92675.0
2019-02-15 15:40:00,67.34,67.49,67.34,67.47,203464.0,57.1596,57.2869,57.1596,57.2699,203464.0
2019-02-15 15:50:00,67.47,67.55,67.42,67.54,373874.0,57.2699,57.3378,57.2275,57.3294,373874.0
2019-02-19 09:30:00,67.65,67.65,67.05,67.13,55140.0,57.4227,57.4227,56.9134,56.9813,55140.0
2019-02-19 09:40:00,67.14,67.28,67.1,67.18,42368.0,56.9898,57.1087,56.9559,57.0238,42368.0
2019-02-19 09:50:00,67.18,67.2,66.83,66.9,88698.0,57.0238,57.0408,56.7267,56.7861,88698.0
2019-02-19 10:00:00,66.92,67.13,66.92,67.07,86596.0,56.8031,56.9813,56.8031,56.9304,86596.0
2019-02-19 10:10:00,67.06,67.09,66.95,67.05,42031.0,56.9219,56.9474,56.8285,56.9134,42031.0
2019-02-19 10:20:00,67.05,67.13,66.97,67.06,42269.0,56.9134,56.9813,56.8455,56.9219,42269.0
2019-02-19 10:30:00,67.06,67.06,66.97,66.99,33666.0,56.9219,56.9219,56.8455,56.8625,33666.0
2019-02-19 10:40:00,66.98,67.09,66.98,67.09,44137.0,56.854,56.9474,56.854,56.9474,44137.0
2019-02-19 10:50:00,67.09,67.3,67.08,67.3,40861.0,56.9474,57.1256,56.9389,57.1256,40861.0
2019-02-19 11:00:00,67.29,67.35,67.21,67.28,65263.0,57.1171,57.1681,57.0492,57.1087,65263.0
2019-02-19 11:10:00,67.28,67.29,67.08,67.15,35657.0,57.1087,57.1171,56.9389,56.9983,35657.0
2019-02-19 11:20:00,67.15,67.21,67.13,67.2,34738.0,56.9983,57.0492,56.9813,57.0408,34738.0
2019-02-19 11:30:00,67.2,67.29,67.16,67.28,40194.0,57.0408,57.1171,57.0068,57.1087,40194.0
2019-02-19 11:40:00,67.27,67.4,67.27,67.36,21185.0,57.1002,57.2105,57.1002,57.1766,21185.0
2019-02-19 11:50:00,67.36,67.37,67.29,67.34,26792.0,57.1766,57.1851,57.1171,57.1596,26792.0
2019-02-19 12:00:00,67.35,67.35,67.29,67.3,36593.0,57.1681,57.1681,57.1171,57.1256,36593.0
2019-02-19 12:10:00,67.29,67.29,67.16,67.17,26050.0,57.1171,57.1171,57.0068,57.0153,26050.0
2019-02-19 12:20:00,67.17,67.17,67.07,67.07,76086.0,57.0153,57.0153,56.9304,56.9304,76086.0
2019-02-19 12:30:00,67.06,67.07,66.91,66.94,131762.0,56.9219,56.9304,56.7946,56.8201,131762.0
2019-02-19 12:40:00,66.95,67.02,66.9,66.96,104891.0,56.8285,56.888,56.7861,56.837,104891.0
2019-02-19 12:50:00,66.97,66.98,66.88,66.89,28888.0,56.8455,56.854,56.7691,56.7776,28888.0
2019-02-19 13:00:00,66.89,66.95,66.89,66.89,30069.0,56.7776,56.8285,56.7776,56.7776,30069.0
2019-02-19 13:10:00,66.9,66.9,66.8,66.82,24340.0,56.7861,56.7861,56.7012,56.7182,24340.0
2019-02-19 13:20:00,66.82,66.84,66.8,66.82,34512.0,56.7182,56.7352,56.7012,56.7182,34512.0
2019-02-19 13:30:00,66.81,66.92,66.81,66.92,45769.0,56.7097,56.8031,56.7097,56.8031,45769.0
2019-02-19 13:40:00,66.92,67.01,66.92,66.97,26905.0,56.8031,56.8795,56.8031,56.8455,26905.0
2019-02-19 13:50:00,66.97,66.98,66.93,66.94,24047.0,56.8455,56.854,56.8116,56.8201,24047.0
2019-02-19 14:00:00,66.94,66.98,66.89,66.9,22117.0,56.8201,56.854,56.7776,56.7861,22117.0
2019-02-19 14:10:00,66.9,66.92,66.86,66.89,31887.0,56.7861,56.8031,56.7522,56.7776,31887.0
2019-02-19 14:20:00,66.9,66.98,66.89,66.97,32900.0,56.7861,56.854,56.7776,56.8455,32900.0
2019-02-19 14:30:00,66.97,67.05,66.96,67.05,37655.0,56.8455,56.9134,56.837,56.9134,37655.0
2019-02-19 14:40:00,67.05,67.17,67.05,67.16,50861.0,56.9134,57.0153,56.9134,57.0068,50861.0
2019-02-19 14:50:00,67.17,67.21,67.11,67.19,43657.0,57.0153,57.0492,56.9644,57.0323,43657.0
2019-02-19 15:00:00,67.2,67.25,67.18,67.23,59510.0,57.0408,57.0832,57.0238,57.0662,59510.0
2019-02-19 15:10:00,67.24,67.25,67.2,67.21,42134.0,57.0747,57.0832,57.0408,57.0492,42134.0
2019-02-19 15:20:00,67.22,67.23,67.15,67.18,68781.0,57.0577,57.0662,56.9983,57.0238,68781.0
2019-02-19 15:30:00,67.18,67.19,67.11,67.11,67491.0,57.0238,57.0323,56.9644,56.9644,67491.0
2019-02-19 15:40:00,67.11,67.12,66.98,67.02,88754.0,56.9644,56.9728,56.854,56.888,88754.0
2019-02-19 15:50:00,67.02,67.02,66.87,67.01,280701.0,56.888,56.888,56.7606,56.8795,280701.0
2019-02-20 09:30:00,67.1,67.39,67.02,67.34,83669.0,56.9559,57.202,56.888,57.1596,83669.0
2019-02-20 09:40:00,67.34,67.37,67.21,67.21,75160.0,57.1596,57.1851,57.0492,57.0492,75160.0
2019-02-20 09:50:00,67.22,67.26,67.1,67.11,44809.0,57.0577,57.0917,56.9559,56.9644,44809.0
2019-02-20 10:00:00,67.12,67.14,67.03,67.06,29485.0,56.9728,56.9898,56.8965,56.9219,29485.0
2019-02-20 10:10:00,67.06,67.11,66.98,67.03,49515.0,56.9219,56.9644,56.854,56.8965,49515.0
2019-02-20 10:20:00,67.03,67.09,66.96,66.96,32353.0,56.8965,56.9474,56.837,56.837,32353.0
2019-02-20 10:30:00,66.99,67.07,66.98,67.02,25943.0,56.8625,56.9304,56.854,56.888,25943.0
2019-02-20 10:40:00,67.03,67.07,66.91,66.94,31413.0,56.8965,56.9304,56.7946,56.8201,31413.0
2019-02-20 10:50:00,66.94,66.98,66.87,66.88,31276.0,56.8201,56.854,56.7606,56.7691,31276.0
2019-02-20 11:00:00,66.88,66.91,66.79,66.88,42491.0,56.7691,56.7946,56.6927,56.7691,42491.0
2019-02-20 11:10:00,66.87,66.87,66.77,66.82,50971.0,56.7606,56.7606,56.6758,56.7182,50971.0
2019-02-20 11:20:00,66.82,66.85,66.73,66.84,45183.0,56.7182,56.7437,56.6418,56.7352,45183.0
2019-02-20 11:30:00,66.84,66.93,66.83,66.93,28932.0,56.7352,56.8116,56.7267,56.8116,28932.0
2019-02-20 11:40:00,66.93,66.99,66.88,66.97,40580.0,56.8116,56.8625,56.7691,56.8455,40580.0
2019-02-20 11:50:00,66.97,67.05,66.97,67.05,46931.0,56.8455,56.9134,56.8455,56.9134,46931.0
2019-02-20 12:00:00,67.05,67.07,67.02,67.07,32257.0,56.9134,56.9304,56.888,56.9304,32257.0
2019-02-20 12:10:00,67.08,67.19,67.07,67.19,44687.0,56.9389,57.0323,56.9304,57.0323,44687.0
2019-02-20 12:20:00,67.2,67.26,67.17,67.25,48537.0,57.0408,57.0917,57.0153,57.0832,48537.0
2019-02-20 12:30:00,67.26,67.34,67.22,67.33,31309.0,57.0917,57.1596,57.0577,57.1511,31309.0
2019-02-20 12:40:00,67.33,67.38,67.32,67.35,29200.0,57.1511,57.1935,57.1426,57.1681,29200.0
2019-02-20 12:50:00,67.34,67.35,67.27,67.28,33498.0,57.1596,57.1681,57.1002,57.1087,33498.0
2019-02-20 13:00:00,67.28,67.33,67.24,67.25,31672.0,57.1087,57.1511,57.0747,57.0832,31672.0
2019-02-20 13:10:00,67.26,67.26,67.2,67.21,39520.0,57.0917,57.0917,57.0408,57.0492,39520.0
2019-02-20 13:20:00,67.21,67.22,67.17,67.21,25291.0,57.0492,57.0577,57.0153,57.0492,25291.0
2019-02-20 13:30:00,67.22,67.3,67.21,67.29,21005.0,57.0577,57.1256,57.0492,57.1171,21005.0
2019-02-20 13:40:00,67.29,67.31,67.23,67.26,28592.0,57.1171,57.1341,57.0662,57.0917,28592.0
2019-02-20 13:50:00,67.27,67.3,67.21,67.22,24977.0,57.1002,57.1256,57.0492,57.0577,24977.0
2019-02-20 14:00:00,67.22,67.35,67.19,67.25,32567.0,57.0577,57.1681,57.0323,57.0832,32567.0
2019-02-20 14:10:00,67.27,67.3,67.19,67.25,85196.0,57.1002,57.1256,57.0323,57.0832,85196.0
2019-02-20 14:20:00,67.25,67.42,67.18,67.4,95438.0,57.0832,57.2275,57.0238,57.2105,95438.0
2019-02-20 14:30:00,67.41,67.46,67.37,67.38,41255.0,57.219,57.2614,57.1851,57.1935,41255.0
2019-02-20 14:40:00,67.39,67.5,67.38,67.47,46614.0,57.202,57.2954,57.1935,57.2699,46614.0
2019-02-20 14:50:00,67.48,67.53,67.45,67.47,41195.0,57.2784,57.3209,57.253,57.2699,41195.0
2019-02-20 15:00:00,67.47,67.49,67.45,67.46,34258.0,57.2699,57.2869,57.253,57.2614,34258.0
2019-02-20 15:10:00,67.47,67.52,67.44,67.46,38962.0,57.2699,57.3124,57.2445,57.2614,38962.0
2019-02-20 15:20:00,67.45,67.52,67.45,67.47,50150.0,57.253,57.3124,57.253,57.2699,50150.0
2019-02-20 15:30:00,67.46,67.51,67.44,67.5,75482.0,57.2614,57.3039,57.2445,57.2954,75482.0
2019-02-20 15:40:00,67.5,67.51,67.36,67.39,128104.0,57.2954,57.3039,57.1766,57.202,128104.0
2019-02-20 15:50:00,67.4,67.42,67.34,67.36,284050.0,57.2105,57.2275,57.1596,57.1766,284050.0
2019-02-21 09:30:00,67.41,67.41,66.7,66.82,38032.0,57.219,57.219,56.6163,56.7182,38032.0
2019-02-21 09:40:00,66.85,66.91,66.67,66.78,70015.0,56.7437,56.7946,56.5909,56.6842,70015.0
2019-02-21 09:50:00,66.78,66.95,66.77,66.92,20671.0,56.6842,56.8285,56.6758,56.8031,20671.0
2019-02-21 10:00:00,66.89,66.98,66.77,66.98,30392.0,56.7776,56.854,56.6758,56.854,30392.0
2019-02-21 10:10:00,66.97,67.11,66.9,67.08,19832.0,56.8455,56.9644,56.7861,56.9389,19832.0
2019-02-21 10:20:00,67.07,67.11,67.01,67.08,30460.0,56.9304,56.9644,56.8795,56.9389,30460.0
2019-02-21 10:30:00,67.09,67.13,66.99,67.05,22041.0,56.9474,56.9813,56.8625,56.9134,22041.0
2019-02-21 10:40:00,67.06,67.18,67.05,67.13,13984.0,56.9219,57.0238,56.9134,56.9813,13984.0
2019-02-21 10:50:00,67.12,67.22,67.1,67.17,19914.0,56.9728,57.0577,56.9559,57.0153,19914.0
2019-02-21 11:00:00,67.17,67.22,67.09,67.11,19745.0,57.0153,57.0577,56.9474,56.9644,19745.0
2019-02-21 11:10:00,67.12,67.2,67.1,67.15,49427.0,56.9728,57.0408,56.9559,56.9983,49427.0
2019-02-21 11:20:00,67.14,67.14,67.04,67.1,25086.0,56.9898,56.9898,56.9049,56.9559,25086.0
2019-02-21 11:30:00,67.1,67.23,67.09,67.2,20721.0,56.9559,57.0662,56.9474,57.0408,20721.0
2019-02-21 11:40:00,67.19,67.22,67.14,67.22,27386.0,57.0323,57.0577,56.9898,57.0577,27386.0
2019-02-21 11:50:00,67.22,67.38,67.2,67.37,34970.0,57.0577,57.1935,57.0408,57.1851,34970.0
2019-02-21 12:00:00,67.37,67.42,67.33,67.42,26530.0,57.1851,57.2275,57.1511,57.2275,26530.0
2019-02-21 12:10:00,67.42,67.47,67.41,67.42,23207.0,57.2275,57.2699,57.219,57.2275,23207.0
2019-02-21 12:20:00,67.42,67.48,67.42,67.42,18267.0,57.2275,57.2784,57.2275,57.2275,18267.0
2019-02-21 12:30:00,67.42,67.47,67.4,67.45,25195.0,57.2275,57.2699,57.2105,57.253,25195.0
2019-02-21 12:40:00,67.45,67.49,67.36,67.36,25721.0,57.253,57.2869,57.1766,57.1766,25721.0
2019-02-21 12:50:00,67.37,67.46,67.36,67.42,29360.0,57.1851,57.2614,57.1766,57.2275,29360.0
2019-02-21 13:00:00,67.43,67.44,67.35,67.36,20954.0,57.236,57.2445,57.1681,57.1766,20954.0
2019-02-21 13:10:00,67.36,67.36,67.3,67.33,18507.0,57.1766,57.1766,57.1256,57.1511,18507.0
2019-02-21 13:20:00,67.32,67.33,67.27,67.29,12396.0,57.1426,57.1511,57.1002,57.1171,12396.0
2019-02-21 13:30:00,67.3,67.34,67.29,67.29,15698.0,57.1256,57.1596,57.1171,57.1171,15698.0
2019-02-21 13:40:00,67.28,67.3,67.24,67.24,13783.0,57.1087,57.1256,57.0747,57.0747,13783.0
2019-02-21 13:50:00,67.24,67.27,67.22,67.27,16497.0,57.0747,57.1002,57.0577,57.1002,16497.0
2019-02-21 14:00:00,67.27,67.27,67.08,67.11,56805.0,57.1002,57.1002,56.9389,56.9644,56805.0
2019-02-21 14:10:00,67.11,67.2,67.11,67.13,27896.0,56.9644,57.0408,56.9644,56.9813,27896.0
2019-02-21 14:20:00,67.12,67.14,67.06,67.1,24439.0,56.9728,56.9898,56.9219,56.9559,24439.0
2019-02-21 14:30:00,67.09,67.12,67.08,67.09,22135.0,56.9474,56.9728,56.9389,56.9474,22135.0
2019-02-21 14:40:00,67.09,67.14,67.05,67.06,30250.0,56.9474,56.9898,56.9134,56.9219,30250.0
2019-02-21 14:50:00,67.06,67.07,67.0,67.03,30242.0,56.9219,56.9304,56.871,56.8965,30242.0
2019-02-21 15:00:00,67.03,67.12,67.02,67.1,30419.0,56.8965,56.9728,56.888,56.9559,30419.0
2019-02-21 15:10:00,67.1,67.15,67.07,67.09,38793.0,56.9559,56.9983,56.9304,56.9474,38793.0
2019-02-21 15:20:00,67.09,67.12,67.07,67.08,34071.0,56.9474,56.9728,56.9304,56.9389,34071.0
2019-02-21 15:30:00,67.08,67.1,67.01,67.08,64345.0,56.9389,56.9559,56.8795,56.9389,64345.0
2019-02-21 15:40:00,67.08,67.17,67.05,67.15,77594.0,56.9389,57.0153,56.9134,56.9983,77594.0
2019-02-21 15:50:00,67.15,67.26,67.13,67.21,212663.0,56.9983,57.0917,56.9813,57.0492,212663.0
2019-02-22 09:30:00,66.68,66.99,66.5,66.82,84338.0,56.5994,56.8625,56.4466,56.7182,84338.0
2019-02-22 09:40:00,66.83,67.04,66.77,66.96,24757.0,56.7267,56.9049,56.6758,56.837,24757.0
2019-02-22 09:50:00,66.96,67.0,66.91,66.97,25009.0,56.837,56.871,56.7946,56.8455,25009.0
2019-02-22 10:00:00,66.95,67.13,66.95,67.12,26289.0,56.8285,56.9813,56.8285,56.9728,26289.0
2019-02-22 10:10:00,67.11,67.14,67.05,67.1,30339.0,56.9644,56.9898,56.9134,56.9559,30339.0
2019-02-22 10:20:00,67.1,67.14,67.03,67.1,23611.0,56.9559,56.9898,56.8965,56.9559,23611.0
2019-02-22 10:30:00,67.09,67.21,67.09,67.14,38962.0,56.9474,57.0492,56.9474,56.9898,38962.0
2019-02-22 10:40:00,67.15,67.19,67.08,67.17,30221.0,56.9983,57.0323,56.9389,57.0153,30221.0
2019-02-22 10:50:00,67.17,67.19,67.13,67.13,36956.0,57.0153,57.0323,56.9813,56.9813,36956.0
2019-02-22 11:00:00,67.14,67.16,67.06,67.11,19916.0,56.9898,57.0068,56.9219,56.9644,19916.0
2019-02-22 11:10:00,67.1,67.13,67.06,67.13,23002.0,56.9559,56.9813,56.9219,56.9813,23002.0
2019-02-22 11:20:00,67.13,67.15,67.09,67.13,31031.0,56.9813,56.9983,56.9474,56.9813,31031.0
2019-02-22 11:30:00,67.14,67.17,67.09,67.1,20227.0,56.9898,57.0153,56.9474,56.9559,20227.0
2019-02-22 11:40:00,67.11,67.14,67.06,67.12,22139.0,56.9644,56.9898,56.9219,56.9728,22139.0
2019-02-22 11:50:00,67.12,67.12,67.08,67.09,24452.0,56.9728,56.9728,56.9389,56.9474,24452.0
2019-02-22 12:00:00,67.09,67.17,67.07,67.12,24571.0,56.9474,57.0153,56.9304,56.9728,24571.0
2019-02-22 12:10:00,67.11,67.11,67.04,67.1,15423.0,56.9644,56.9644,56.9049,56.9559,15423.0
2019-02-22 12:20:00,67.11,67.11,67.03,67.05,16638.0,56.9644,56.9644,56.8965,56.9134,16638.0
2019-02-22 12:30:00,67.05,67.06,67.0,67.06,16520.0,56.9134,56.9219,56.871,56.9219,16520.0
2019-02-22 12:40:00,67.05,67.1,67.05,67.09,11731.0,56.9134,56.9559,56.9134,56.9474,11731.0
2019-02-22 12:50:00,67.09,67.12,67.08,67.11,14300.0,56.9474,56.9728,56.9389,56.9644,14300.0
2019-02-22 13:00:00,67.1,67.11,67.03,67.03,15104.0,56.9559,56.9644,56.8965,56.8965,15104.0
2019-02-22 13:10:00,67.03,67.05,67.0,67.05,18957.0,56.8965,56.9134,56.871,56.9134,18957.0
2019-02-22 13:20:00,67.05,67.1,67.04,67.09,24614.0,56.9134,56.9559,56.9049,56.9474,24614.0
2019-02-22 13:30:00,67.09,67.1,67.04,67.07,18913.0,56.9474,56.9559,56.9049,56.9304,18913.0
2019-02-22 13:40:00,67.07,67.1,67.06,67.09,12090.0,56.9304,56.9559,56.9219,56.9474,12090.0
2019-02-22 13:50:00,67.08,67.11,67.06,67.09,24465.0,56.9389,56.9644,56.9219,56.9474,24465.0
2019-02-22 14:00:00,67.09,67.11,67.07,67.11,15543.0,56.9474,56.9644,56.9304,56.9644,15543.0
2019-02-22 14:10:00,67.11,67.13,67.05,67.05,21268.0,56.9644,56.9813,56.9134,56.9134,21268.0
2019-02-22 14:20:00,67.05,67.06,67.01,67.05,22492.0,56.9134,56.9219,56.8795,56.9134,22492.0
2019-02-22 14:30:00,67.05,67.1,67.01,67.03,28002.0,56.9134,56.9559,56.8795,56.8965,28002.0
2019-02-22 14:40:00,67.01,67.07,67.0,67.05,25904.0,56.8795,56.9304,56.871,56.9134,25904.0
2019-02-22 14:50:00,67.04,67.07,67.01,67.03,20947.0,56.9049,56.9304,56.8795,56.8965,20947.0
2019-02-22 15:00:00,67.02,67.11,67.01,67.1,24448.0,56.888,56.9644,56.8795,56.9559,24448.0
2019-02-22 15:10:00,67.11,67.14,67.09,67.13,21623.0,56.9644,56.9898,56.9474,56.9813,21623.0
2019-02-22 15:20:00,67.12,67.18,67.1,67.17,30862.0,56.9728,57.0238,56.9559,57.0153,30862.0
2019-02-22 15:30:00,67.17,67.19,67.14,67.16,45668.0,57.0153,57.0323,56.9898,57.0068,45668.0
2019-02-22 15:40:00,67.16,67.25,67.15,67.2,70582.0,57.0068,57.0832,56.9983,57.0408,70582.0
2019-02-22 15:50:00,67.2,67.39,67.12,67.33,261835.0,57.0408,57.202,56.9728,57.1511,261835.0
2019-02-25 09:30:00,67.7,67.85,67.19,67.26,45535.0,57.4652,57.5925,57.0323,57.0917,45535.0
2019-02-25 09:40:00,67.23,67.24,67.05,67.08,39043.0,57.0662,57.0747,56.9134,56.9389,39043.0
2019-02-25 09:50:00,67.08,67.11,67.01,67.09,35602.0,56.9389,56.9644,56.8795,56.9474,35602.0
2019-02-25 10:00:00,67.09,67.17,67.07,67.13,20373.0,56.9474,57.0153,56.9304,56.9813,20373.0
2019-02-25 10:10:00,67.12,67.14,67.05,67.06,26636.0,56.9728,56.9898,56.9134,56.9219,26636.0
2019-02-25 10:20:00,67.09,67.14,67.05,67.07,26854.0,56.9474,56.9898,56.9134,56.9304,26854.0
2019-02-25 10:30:00,67.06,67.15,67.05,67.12,42356.0,56.9219,56.9983,56.9134,56.9728,42356.0
2019-02-25 10:40:00,67.14,67.21,67.09,67.18,30452.0,56.9898,57.0492,56.9474,57.0238,30452.0
2019-02-25 10:50:00,67.17,67.31,67.16,67.29,30305.0,57.0153,57.1341,57.0068,57.1171,30305.0
2019-02-25 11:00:00,67.3,67.4,67.29,67.31,36755.0,57.1256,57.2105,57.1171,57.1341,36755.0
2019-02-25 11:10:00,67.31,67.34,67.3,67.31,24594.0,57.1341,57.1596,57.1256,57.1341,24594.0
2019-02-25 11:20:00,67.31,67.34,67.29,67.32,40051.0,57.1341,57.1596,57.1171,57.1426,40051.0
2019-02-25 11:30:00,67.33,67.42,67.29,67.42,25972.0,57.1511,57.2275,57.1171,57.2275,25972.0
2019-02-25 11:40:00,67.42,67.44,67.38,67.42,21295.0,57.2275,57.2445,57.1935,57.2275,21295.0
2019-02-25 11:50:00,67.42,67.46,67.37,67.45,45376.0,57.2275,57.2614,57.1851,57.253,45376.0
2019-02-25 12:00:00,67.45,67.45,67.36,67.41,79632.0,57.253,57.253,57.1766,57.219,79632.0
2019-02-25 12:10:00,67.4,67.41,67.36,67.38,28085.0,57.2105,57.219,57.1766,57.1935,28085.0
2019-02-25 12:20:00,67.38,67.38,67.27,67.27,47529.0,57.1935,57.1935,57.1002,57.1002,47529.0
2019-02-25 12:30:00,67.28,67.28,67.2,67.23,29748.0,57.1087,57.1087,57.0408,57.0662,29748.0
2019-02-25 12:40:00,67.22,67.27,67.2,67.26,41657.0,57.0577,57.1002,57.0408,57.0917,41657.0
2019-02-25 12:50:00,67.26,67.31,67.22,67.27,253917.0,57.0917,57.1341,57.0577,57.1002,253917.0
2019-02-25 13:00:00,67.27,67.34,67.25,67.33,52163.0,57.1002,57.1596,57.0832,57.1511,52163.0
2019-02-25 13:10:00,67.32,67.33,67.18,67.2,328760.0,57.1426,57.1511,57.0238,57.0408,328760.0
2019-02-25 13:20:00,67.2,67.22,67.08,67.12,52402.0,57.0408,57.0577,56.9389,56.9728,52402.0
2019-02-25 13:30:00,67.13,67.14,67.05,67.09,24029.0,56.9813,56.9898,56.9134,56.9474,24029.0
2019-02-25 13:40:00,67.09,67.14,67.06,67.14,31111.0,56.9474,56.9898,56.9219,56.9898,31111.0
2019-02-25 13:50:00,67.15,67.2,67.12,67.15,24969.0,56.9983,57.0408,56.9728,56.9983,24969.0
2019-02-25 14:00:00,67.14,67.17,67.08,67.11,43262.0,56.9898,57.0153,56.9389,56.9644,43262.0
2019-02-25 14:10:00,67.1,67.13,67.03,67.06,49908.0,56.9559,56.9813,56.8965,56.9219,49908.0
2019-02-25 14:20:00,67.06,67.13,67.03,67.12,66583.0,56.9219,56.9813,56.8965,56.9728,66583.0
2019-02-25 14:30:00,67.12,67.18,67.11,67.17,26885.0,56.9728,57.0238,56.9644,57.0153,26885.0
2019-02-25 14:40:00,67.17,67.27,67.16,67.17,32131.0,57.0153,57.1002,57.0068,57.0153,32131.0
2019-02-25 14:50:00,67.17,67.21,67.14,67.19,49850.0,57.0153,57.0492,56.9898,57.0323,49850.0
2019-02-25 15:00:00,67.19,67.26,67.18,67.18,56098.0,57.0323,57.0917,57.0238,57.0238,56098.0
2019-02-25 15:10:00,67.17,67.17,67.11,67.17,49598.0,57.0153,57.0153,56.9644,57.0153,49598.0
2019-02-25 15:20:00,67.17,67.18,67.06,67.06,49120.0,57.0153,57.0238,56.9219,56.9219,49120.0
2019-02-25 15:30:00,67.06,67.14,67.06,67.12,42189.0,56.9219,56.9898,56.9219,56.9728,42189.0
2019-02-25 15:40:00,67.12,67.15,67.09,67.09,65394.0,56.9728,56.9983,56.9474,56.9474,65394.0
2019-02-25 15:50:00,67.09,67.3,67.07,67.27,400770.0,56.9474,57.1256,56.9304,57.1002,400770.0
2019-02-26 09:30:00,67.33,67.33,66.8,66.8,55644.0,57.1511,57.1511,56.7012,56.7012,55644.0
2019-02-26 09:40:00,66.82,66.94,66.79,66.81,45188.0,56.7182,56.8201,56.6927,56.7097,45188.0
2019-02-26 09:50:00,66.82,67.11,66.81,67.03,66862.0,56.7182,56.9644,56.7097,56.8965,66862.0
2019-02-26 10:00:00,67.04,67.27,67.04,67.24,45212.0,56.9049,57.1002,56.9049,57.0747,45212.0
2019-02-26 10:10:00,67.25,67.25,66.98,66.98,38464.0,57.0832,57.0832,56.854,56.854,38464.0
2019-02-26 10:20:00,66.98,67.01,66.87,66.89,24248.0,56.854,56.8795,56.7606,56.7776,24248.0
2019-02-26 10:30:00,66.9,67.08,66.89,67.04,51548.0,56.7861,56.9389,56.7776,56.9049,51548.0
2019-02-26 10:40:00,67.04,67.09,67.03,67.04,38330.0,56.9049,56.9474,56.8965,56.9049,38330.0
2019-02-26 10:50:00,67.04,67.08,66.89,66.89,29829.0,56.9049,56.9389,56.7776,56.7776,29829.0
2019-02-26 11:00:00,66.89,67.03,66.88,67.03,67347.0,56.7776,56.8965,56.7691,56.8965,67347.0
2019-02-26 11:10:00,67.02,67.13,67.0,67.1,23923.0,56.888,56.9813,56.871,56.9559,23923.0
2019-02-26 11:20:00,67.12,67.16,67.1,67.14,21447.0,56.9728,57.0068,56.9559,56.9898,21447.0
2019-02-26 11:30:00,67.14,67.27,67.14,67.25,67298.0,56.9898,57.1002,56.9898,57.0832,67298.0
2019-02-26 11:40:00,67.24,67.27,67.15,67.17,43790.0,57.0747,57.1002,56.9983,57.0153,43790.0
2019-02-26 11:50:00,67.18,67.29,67.14,67.14,24712.0,57.0238,57.1171,56.9898,56.9898,24712.0
2019-02-26 12:00:00,67.14,67.24,67.1,67.22,29479.0,56.9898,57.0747,56.9559,57.0577,29479.0
2019-02-26 12:10:00,67.22,67.34,67.21,67.31,33428.0,57.0577,57.1596,57.0492,57.1341,33428.0
2019-02-26 12:20:00,67.32,67.41,67.31,67.4,47015.0,57.1426,57.219,57.1341,57.2105,47015.0
2019-02-26 12:30:00,67.41,67.46,67.31,67.38,47655.0,57.219,57.2614,57.1341,57.1935,47655.0
2019-02-26 12:40:00,67.38,67.38,67.31,67.36,21358.0,57.1935,57.1935,57.1341,57.1766,21358.0
2019-02-26 12:50:00,67.37,67.4,67.27,67.31,24658.0,57.1851,57.2105,57.1002,57.1341,24658.0
2019-02-26 13:00:00,67.32,67.38,67.28,67.29,28282.0,57.1426,57.1935,57.1087,57.1171,28282.0
2019-02-26 13:10:00,67.29,67.35,67.25,67.35,50056.0,57.1171,57.1681,57.0832,57.1681,50056.0
2019-02-26 13:20:00,67.35,67.35,67.3,67.3,23146.0,57.1681,57.1681,57.1256,57.1256,23146.0
2019-02-26 13:30:00,67.3,67.35,67.26,67.34,67062.0,57.1256,57.1681,57.0917,57.1596,67062.0
2019-02-26 13:40:00,67.34,67.5,67.34,67.38,120779.0,57.1596,57.2954,57.1596,57.1935,120779.0
2019-02-26 13:50:00,67.39,67.4,67.35,67.38,19502.0,57.202,57.2105,57.1681,57.1935,19502.0
2019-02-26 14:00:00,67.38,67.46,67.37,67.42,34518.0,57.1935,57.2614,57.1851,57.2275,34518.0
2019-02-26 14:10:00,67.41,67.5,67.37,67.5,33508.0,57.219,57.2954,57.1851,57.2954,33508.0
2019-02-26 14:20:00,67.49,67.53,67.44,67.5,78337.0,57.2869,57.3209,57.2445,57.2954,78337.0
2019-02-26 14:30:00,67.5,67.54,67.46,67.48,42617.0,57.2954,57.3294,57.2614,57.2784,42617.0
2019-02-26 14:40:00,67.48,67.51,67.45,67.5,29513.0,57.2784,57.3039,57.253,57.2954,29513.0
2019-02-26 14:50:00,67.5,67.52,67.48,67.48,37250.0,57.2954,57.3124,57.2784,57.2784,37250.0
2019-02-26 15:00:00,67.48,67.57,67.48,67.49,48659.0,57.2784,57.3548,57.2784,57.2869,48659.0
2019-02-26 15:10:00,67.5,67.54,67.49,67.52,29470.0,57.2954,57.3294,57.2869,57.3124,29470.0
2019-02-26 15:20:00,67.51,67.52,67.41,67.42,61657.0,57.3039,57.3124,57.219,57.2275,61657.0
2019-02-26 15:30:00,67.42,67.47,67.39,67.42,64366.0,57.2275,57.2699,57.202,57.2275,64366.0
2019-02-26 15:40:00,67.42,67.43,67.34,67.34,80670.0,57.2275,57.236,57.1596,57.1596,80670.0
2019-02-26 15:50:00,67.34,67.48,67.32,67.42,279477.0,57.1596,57.2784,57.1426,57.2275,279477.0
2019-02-27 09:30:00,67.05,67.28,67.05,67.18,34030.0,56.9134,57.1087,56.9134,57.0238,34030.0
2019-02-27 09:40:00,67.19,67.35,67.19,67.25,32988.0,57.0323,57.1681,57.0323,57.0832,32988.0
2019-02-27 09:50:00,67.26,67.26,67.11,67.21,18752.0,57.0917,57.0917,56.9644,57.0492,18752.0
2019-02-27 10:00:00,67.22,67.24,67.07,67.13,14858.0,57.0577,57.0747,56.9304,56.9813,14858.0
2019-02-27 10:10:00,67.14,67.17,67.02,67.15,22750.0,56.9898,57.0153,56.888,56.9983,22750.0
2019-02-27 10:20:00,67.15,67.16,67.05,67.06,18679.0,56.9983,57.0068,56.9134,56.9219,18679.0
2019-02-27 10:30:00,67.07,67.08,66.9,66.93,25907.0,56.9304,56.9389,56.7861,56.8116,25907.0
2019-02-27 10:40:00,66.93,66.93,66.84,66.87,22342.0,56.8116,56.8116,56.7352,56.7606,22342.0
2019-02-27 10:50:00,66.87,66.87,66.79,66.84,23861.0,56.7606,56.7606,56.6927,56.7352,23861.0
2019-02-27 11:00:00,66.84,66.92,66.83,66.92,28863.0,56.7352,56.8031,56.7267,56.8031,28863.0
2019-02-27 11:10:00,66.92,66.93,66.84,66.88,44980.0,56.8031,56.8116,56.7352,56.7691,44980.0
2019-02-27 11:20:00,66.88,67.06,66.88,67.05,42634.0,56.7691,56.9219,56.7691,56.9134,42634.0
2019-02-27 11:30:00,67.04,67.04,66.93,66.98,22772.0,56.9049,56.9049,56.8116,56.854,22772.0
2019-02-27 11:40:00,66.99,66.99,66.89,66.93,23746.0,56.8625,56.8625,56.7776,56.8116,23746.0
2019-02-27 11:50:00,66.94,66.96,66.91,66.96,24409.0,56.8201,56.837,56.7946,56.837,24409.0
2019-02-27 12:00:00,66.95,67.03,66.92,66.98,16361.0,56.8285,56.8965,56.8031,56.854,16361.0
2019-02-27 12:10:00,66.98,67.01,66.95,66.95,21265.0,56.854,56.8795,56.8285,56.8285,21265.0
2019-02-27 12:20:00,66.96,67.04,66.96,66.98,22787.0,56.837,56.9049,56.837,56.854,22787.0
2019-02-27 12:30:00,66.98,66.99,66.92,66.97,28453.0,56.854,56.8625,56.8031,56.8455,28453.0
2019-02-27 12:40:00,66.97,67.05,66.97,67.03,26448.0,56.8455,56.9134,56.8455,56.8965,26448.0
2019-02-27 12:50:00,67.03,67.05,67.0,67.03,19916.0,56.8965,56.9134,56.871,56.8965,19916.0
2019-02-27 13:00:00,67.03,67.11,67.02,67.09,53641.0,56.8965,56.9644,56.888,56.9474,53641.0
2019-02-27 13:10:00,67.09,67.09,67.04,67.04,19516.0,56.9474,56.9474,56.9049,56.9049,19516.0
2019-02-27 13:20:00,67.03,67.06,67.01,67.03,19811.0,56.8965,56.9219,56.8795,56.8965,19811.0
2019-02-27 13:30:00,67.03,67.04,66.99,67.0,16769.0,56.8965,56.9049,56.8625,56.871,16769.0
2019-02-27 13:40:00,67.0,67.01,66.96,67.0,21263.0,56.871,56.8795,56.837,56.871,21263.0
2019-02-27 13:50:00,66.99,67.07,66.98,67.01,24998.0,56.8625,56.9304,56.854,56.8795,24998.0
2019-02-27 14:00:00,67.01,67.04,66.99,67.01,16004.0,56.8795,56.9049,56.8625,56.8795,16004.0
2019-02-27 14:10:00,67.01,67.13,67.01,67.09,20469.0,56.8795,56.9813,56.8795,56.9474,20469.0
2019-02-27 14:20:00,67.09,67.15,67.07,67.08,17233.0,56.9474,56.9983,56.9304,56.9389,17233.0
2019-02-27 14:30:00,67.07,67.09,67.06,67.07,20094.0,56.9304,56.9474,56.9219,56.9304,20094.0
2019-02-27 14:40:00,67.08,67.13,67.06,67.09,54827.0,56.9389,56.9813,56.9219,56.9474,54827.0
2019-02-27 14:50:00,67.09,67.1,67.05,67.06,45176.0,56.9474,56.9559,56.9134,56.9219,45176.0
2019-02-27 15:00:00,67.07,67.09,67.05,67.08,40691.0,56.9304,56.9474,56.9134,56.9389,40691.0
2019-02-27 15:10:00,67.07,67.08,67.0,67.0,29178.0,56.9304,56.9389,56.871,56.871,29178.0
2019-02-27 15:20:00,67.0,67.01,66.93,66.97,72848.0,56.871,56.8795,56.8116,56.8455,72848.0
2019-02-27 15:30:00,66.97,66.99,66.94,66.97,67652.0,56.8455,56.8625,56.8201,56.8455,67652.0
2019-02-27 15:40:00,66.97,66.97,66.91,66.94,87151.0,56.8455,56.8455,56.7946,56.8201,87151.0
2019-02-27 15:50:00,66.94,67.15,66.93,67.1,315498.0,56.8201,56.9983,56.8116,56.9559,315498.0
2019-02-28 09:30:00,67.36,67.47,67.22,67.33,44604.0,57.1766,57.2699,57.0577,57.1511,44604.0
2019-02-28 09:40:00,67.34,67.39,67.22,67.39,29922.0,57.1596,57.202,57.0577,57.202,29922.0
2019-02-28 09:50:00,67.39,67.42,67.25,67.4,25320.0,57.202,57.2275,57.0832,57.2105,25320.0
2019-02-28 10:00:00,67.4,67.62,67.4,67.58,93642.0,57.2105,57.3973,57.2105,57.3633,93642.0
2019-02-28 10:10:00,67.58,67.68,67.47,67.68,46890.0,57.3633,57.4482,57.2699,57.4482,46890.0
2019-02-28 10:20:00,67.68,67.75,67.61,67.7,40285.0,57.4482,57.5076,57.3888,57.4652,40285.0
2019-02-28 10:30:00,67.71,67.78,67.65,67.75,45486.0,57.4737,57.5331,57.4227,57.5076,45486.0
2019-02-28 10:40:00,67.75,67.75,67.61,67.66,38075.0,57.5076,57.5076,57.3888,57.4312,38075.0
2019-02-28 10:50:00,67.65,67.73,67.59,67.7,26106.0,57.4227,57.4906,57.3718,57.4652,26106.0
2019-02-28 11:00:00,67.7,67.72,67.57,67.58,20370.0,57.4652,57.4821,57.3548,57.3633,20370.0
2019-02-28 11:10:00,67.59,67.7,67.57,67.69,20862.0,57.3718,57.4652,57.3548,57.4567,20862.0
2019-02-28 11:20:00,67.68,67.77,67.68,67.75,29152.0,57.4482,57.5246,57.4482,57.5076,29152.0
2019-02-28 11:30:00,67.75,67.81,67.75,67.77,31811.0,57.5076,57.5585,57.5076,57.5246,31811.0
2019-02-28 11:40:00,67.77,67.83,67.75,67.83,23153.0,57.5246,57.5755,57.5076,57.5755,23153.0
2019-02-28 11:50:00,67.84,67.85,67.76,67.76,25056.0,57.584,57.5925,57.5161,57.5161,25056.0
2019-02-28 12:00:00,67.75,67.79,67.7,67.75,27449.0,57.5076,57.5416,57.4652,57.5076,27449.0
2019-02-28 12:10:00,67.76,67.82,67.75,67.81,18482.0,57.5161,57.567,57.5076,57.5585,18482.0
2019-02-28 12:20:00,67.83,67.89,67.82,67.84,17922.0,57.5755,57.6264,57.567,57.584,17922.0
2019-02-28 12:30:00,67.84,67.86,67.79,67.82,18713.0,57.584,57.601,57.5416,57.567,18713.0
2019-02-28 12:40:00,67.81,67.83,67.77,67.79,12557.0,57.5585,57.5755,57.5246,57.5416,12557.0
2019-02-28 12:50:00,67.79,67.86,67.78,67.84,19237.0,57.5416,57.601,57.5331,57.584,19237.0
2019-02-28 13:00:00,67.85,67.85,67.78,67.79,28914.0,57.5925,57.5925,57.5331,57.5416,28914.0
2019-02-28 13:10:00,67.78,67.78,67.73,67.78,15856.0,57.5331,57.5331,57.4906,57.5331,15856.0
2019-02-28 13:20:00,67.78,67.81,67.7,67.7,15386.0,57.5331,57.5585,57.4652,57.4652,15386.0
2019-02-28 13:30:00,67.7,67.74,67.7,67.74,11732.0,57.4652,57.4991,57.4652,57.4991,11732.0
2019-02-28 13:40:00,67.74,67.78,67.72,67.73,13893.0,57.4991,57.5331,57.4821,57.4906,13893.0
2019-02-28 13:50:00,67.73,67.76,67.69,67.7,13604.0,57.4906,57.5161,57.4567,57.4652,13604.0
2019-02-28 14:00:00,67.7,67.74,67.69,67.71,15101.0,57.4652,57.4991,57.4567,57.4737,15101.0
2019-02-28 14:10:00,67.71,67.73,67.68,67.7,20799.0,57.4737,57.4906,57.4482,57.4652,20799.0
2019-02-28 14:20:00,67.7,67.76,67.7,67.76,14473.0,57.4652,57.5161,57.4652,57.5161,14473.0
2019-02-28 14:30:00,67.76,67.76,67.65,67.68,18030.0,57.5161,57.5161,57.4227,57.4482,18030.0
2019-02-28 14:40:00,67.69,67.71,67.66,67.67,18785.0,57.4567,57.4737,57.4312,57.4397,18785.0
2019-02-28 14:50:00,67.68,67.69,67.62,67.68,26909.0,57.4482,57.4567,57.3973,57.4482,26909.0
2019-02-28 15:00:00,67.68,67.7,67.64,67.68,28619.0,57.4482,57.4652,57.4142,57.4482,28619.0
2019-02-28 15:10:00,67.68,67.69,67.62,67.66,43477.0,57.4482,57.4567,57.3973,57.4312,43477.0
2019-02-28 15:20:00,67.66,67.7,67.65,67.66,46760.0,57.4312,57.4652,57.4227,57.4312,46760.0
2019-02-28 15:30:00,67.66,67.69,67.6,67.62,75469.0,57.4312,57.4567,57.3803,57.3973,75469.0
2019-02-28 15:40:00,67.62,67.62,67.52,67.53,71394.0,57.3973,57.3973,57.3124,57.3209,71394.0
2019-02-28 15:50:00,67.52,67.64,67.52,67.56,204464.0,57.3124,57.4142,57.3124,57.3463,204464.0
2019-03-01 09:30:00,67.77,67.86,67.44,67.61,73914.0,57.5246,57.601,57.2445,57.3888,73914.0
2019-03-01 09:40:00,67.59,67.82,67.59,67.74,27666.0,57.3718,57.567,57.3718,57.4991,27666.0
2019-03-01 09:50:00,67.74,67.77,67.67,67.72,14816.0,57.4991,57.5246,57.4397,57.4821,14816.0
2019-03-01 10:00:00,67.7,67.72,67.55,67.64,33783.0,57.4652,57.4821,57.3378,57.4142,33783.0
2019-03-01 10:10:00,67.63,67.67,67.48,67.48,26810.0,57.4057,57.4397,57.2784,57.2784,26810.0
2019-03-01 10:20:00,67.49,67.49,67.37,67.41,21128.0,57.2869,57.2869,57.1851,57.219,21128.0
2019-03-01 10:30:00,67.41,67.5,67.39,67.48,38697.0,57.219,57.2954,57.202,57.2784,38697.0
2019-03-01 10:40:00,67.48,67.51,67.44,67.44,17257.0,57.2784,57.3039,57.2445,57.2445,17257.0
2019-03-01 10:50:00,67.44,67.45,67.38,67.39,16294.0,57.2445,57.253,57.1935,57.202,16294.0
2019-03-01 11:00:00,67.38,67.44,67.34,67.42,33597.0,57.1935,57.2445,57.1596,57.2275,33597.0
2019-03-01 11:10:00,67.42,67.43,67.33,67.39,27068.0,57.2275,57.236,57.1511,57.202,27068.0
2019-03-01 11:20:00,67.4,67.41,67.34,67.41,23062.0,57.2105,57.219,57.1596,57.219,23062.0
2019-03-01 11:30:00,67.41,67.48,67.39,67.46,14759.0,57.219,57.2784,57.202,57.2614,14759.0
2019-03-01 11:40:00,67.46,67.47,67.41,67.41,19971.0,57.2614,57.2699,57.219,57.219,19971.0
2019-03-01 11:50:00,67.41,67.48,67.38,67.48,26896.0,57.219,57.2784,57.1935,57.2784,26896.0
2019-03-01 12:00:00,67.47,67.5,67.45,67.48,20345.0,57.2699,57.2954,57.253,57.2784,20345.0
2019-03-01 12:10:00,67.47,67.52,67.47,67.48,13854.0,57.2699,57.3124,57.2699,57.2784,13854.0
2019-03-01 12:20:00,67.48,67.54,67.46,67.53,11801.0,57.2784,57.3294,57.2614,57.3209,11801.0
2019-03-01 12:30:00,67.52,67.54,67.26,67.26,75771.0,57.3124,57.3294,57.0917,57.0917,75771.0
2019-03-01 12:40:00,67.23,67.4,67.15,67.39,34424.0,57.0662,57.2105,56.9983,57.202,34424.0
2019-03-01 12:50:00,67.39,67.47,67.38,67.42,40713.0,57.202,57.2699,57.1935,57.2275,40713.0
2019-03-01 13:00:00,67.42,67.53,67.42,67.52,23946.0,57.2275,57.3209,57.2275,57.3124,23946.0
2019-03-01 13:10:00,67.52,67.53,67.49,67.51,16566.0,57.3124,57.3209,57.2869,57.3039,16566.0
2019-03-01 13:20:00,67.51,67.52,67.47,67.5,34589.0,57.3039,57.3124,57.2699,57.2954,34589.0
2019-03-01 13:30:00,67.5,67.52,67.47,67.51,16009.0,57.2954,57.3124,57.2699,57.3039,16009.0
2019-03-01 13:40:00,67.51,67.51,67.41,67.42,24183.0,57.3039,57.3039,57.219,57.2275,24183.0
2019-03-01 13:50:00,67.42,67.45,67.39,67.44,26040.0,57.2275,57.253,57.202,57.2445,26040.0
2019-03-01 14:00:00,67.44,67.51,67.43,67.51,20126.0,57.2445,57.3039,57.236,57.3039,20126.0
2019-03-01 14:10:00,67.51,67.52,67.46,67.49,24788.0,57.3039,57.3124,57.2614,57.2869,24788.0
2019-03-01 14:20:00,67.49,67.58,67.49,67.56,39666.0,57.2869,57.3633,57.2869,57.3463,39666.0
2019-03-01 14:30:00,67.57,67.57,67.48,67.48,28217.0,57.3548,57.3548,57.2784,57.2784,28217.0
2019-03-01 14:40:00,67.49,67.53,67.49,67.5,23404.0,57.2869,57.3209,57.2869,57.2954,23404.0
2019-03-01 14:50:00,67.5,67.52,67.46,67.51,21224.0,57.2954,57.3124,57.2614,57.3039,21224.0
2019-03-01 15:00:00,67.51,67.58,67.49,67.56,31853.0,57.3039,57.3633,57.2869,57.3463,31853.0
2019-03-01 15:10:00,67.55,67.59,67.52,67.53,33116.0,57.3378,57.3718,57.3124,57.3209,33116.0
2019-03-01 15:20:00,67.52,67.54,67.49,67.53,29705.0,57.3124,57.3294,57.2869,57.3209,29705.0
2019-03-01 15:30:00,67.53,67.6,67.53,67.58,45059.0,57.3209,57.3803,57.3209,57.3633,45059.0
2019-03-01 15:40:00,67.59,67.65,67.58,67.6,76589.0,57.3718,57.4227,57.3633,57.3803,76589.0
2019-03-01 15:50:00,67.6,67.6,67.52,67.58,146937.0,57.3803,57.3803,57.3124,57.3633,146937.0
2019-03-04 09:30:00,67.6,67.74,67.38,67.46,55101.0,57.3803,57.4991,57.1935,57.2614,55101.0
2019-03-04 09:40:00,67.47,67.47,67.27,67.3,26477.0,57.2699,57.2699,57.1002,57.1256,26477.0
2019-03-04 09:50:00,67.32,67.33,67.23,67.28,23273.0,57.1426,57.1511,57.0662,57.1087,23273.0
2019-03-04 10:00:00,67.29,67.35,67.25,67.27,30650.0,57.1171,57.1681,57.0832,57.1002,30650.0
2019-03-04 10:10:00,67.26,67.54,67.23,67.51,62996.0,57.0917,57.3294,57.0662,57.3039,62996.0
2019-03-04 10:20:00,67.52,67.54,67.41,67.45,56123.0,57.3124,57.3294,57.219,57.253,56123.0
2019-03-04 10:30:00,67.45,67.52,67.41,67.42,43847.0,57.253,57.3124,57.219,57.2275,43847.0
2019-03-04 10:40:00,67.41,67.42,67.32,67.34,36481.0,57.219,57.2275,57.1426,57.1596,36481.0
2019-03-04 10:50:00,67.34,67.34,67.25,67.29,71432.0,57.1596,57.1596,57.0832,57.1171,71432.0
2019-03-04 11:00:00,67.3,67.34,67.24,67.32,64679.0,57.1256,57.1596,57.0747,57.1426,64679.0
2019-03-04 11:10:00,67.32,67.34,67.26,67.28,102767.0,57.1426,57.1596,57.0917,57.1087,102767.0
2019-03-04 11:20:00,67.28,67.3,67.11,67.12,56314.0,57.1087,57.1256,56.9644,56.9728,56314.0
2019-03-04 11:30:00,67.12,67.13,67.02,67.06,40187.0,56.9728,56.9813,56.888,56.9219,40187.0
2019-03-04 11:40:00,67.06,67.08,66.9,66.94,74060.0,56.9219,56.9389,56.7861,56.8201,74060.0
2019-03-04 11:50:00,66.94,66.97,66.83,66.92,49325.0,56.8201,56.8455,56.7267,56.8031,49325.0
2019-03-04 12:00:00,66.92,66.96,66.9,66.9,27879.0,56.8031,56.837,56.7861,56.7861,27879.0
2019-03-04 12:10:00,66.9,66.9,66.7,66.72,49371.0,56.7861,56.7861,56.6163,56.6333,49371.0
2019-03-04 12:20:00,66.72,66.8,66.71,66.74,43226.0,56.6333,56.7012,56.6248,56.6503,43226.0
2019-03-04 12:30:00,66.74,66.75,66.65,66.67,56649.0,56.6503,56.6588,56.5739,56.5909,56649.0
2019-03-04 12:40:00,66.67,66.67,66.57,66.62,39669.0,56.5909,56.5909,56.506,56.5484,39669.0
2019-03-04 12:50:00,66.62,66.72,66.61,66.71,40475.0,56.5484,56.6333,56.5399,56.6248,40475.0
2019-03-04 13:00:00,66.72,66.72,66.66,66.66,40728.0,56.6333,56.6333,56.5824,56.5824,40728.0
2019-03-04 13:10:00,66.65,66.76,66.65,66.73,39966.0,56.5739,56.6673,56.5739,56.6418,39966.0
2019-03-04 13:20:00,66.73,66.77,66.68,66.73,42758.0,56.6418,56.6758,56.5994,56.6418,42758.0
2019-03-04 13:30:00,66.72,66.75,66.7,66.72,31869.0,56.6333,56.6588,56.6163,56.6333,31869.0
2019-03-04 13:40:00,66.72,66.83,66.7,66.79,56274.0,56.6333,56.7267,56.6163,56.6927,56274.0
2019-03-04 13:50:00,66.78,66.87,66.77,66.86,28687.0,56.6842,56.7606,56.6758,56.7522,28687.0
2019-03-04 14:00:00,66.84,66.92,66.81,66.89,48044.0,56.7352,56.8031,56.7097,56.7776,48044.0
2019-03-04 14:10:00,66.88,66.94,66.86,66.93,30592.0,56.7691,56.8201,56.7522,56.8116,30592.0
2019-03-04 14:20:00,66.93,67.03,66.91,67.02,69565.0,56.8116,56.8965,56.7946,56.888,69565.0
2019-03-04 14:30:00,67.03,67.08,66.99,67.03,74706.0,56.8965,56.9389,56.8625,56.8965,74706.0
2019-03-04 14:40:00,67.02,67.06,67.0,67.01,27260.0,56.888,56.9219,56.871,56.8795,27260.0
2019-03-04 14:50:00,67.01,67.09,67.0,67.06,51259.0,56.8795,56.9474,56.871,56.9219,51259.0
2019-03-04 15:00:00,67.05,67.06,66.91,66.94,52006.0,56.9134,56.9219,56.7946,56.8201,52006.0
2019-03-04 15:10:00,66.94,67.03,66.9,67.0,76399.0,56.8201,56.8965,56.7861,56.871,76399.0
2019-03-04 15:20:00,67.0,67.04,66.97,66.99,143952.0,56.871,56.9049,56.8455,56.8625,143952.0
2019-03-04 15:30:00,67.0,67.12,66.96,67.09,87386.0,56.871,56.9728,56.837,56.9474,87386.0
2019-03-04 15:40:00,67.09,67.11,67.03,67.03,99706.0,56.9474,56.9644,56.8965,56.8965,99706.0
2019-03-04 15:50:00,67.03,67.13,66.97,67.12,223521.0,56.8965,56.9813,56.8455,56.9728,223521.0
2019-03-05 09:30:00,67.0,67.1,66.82,66.87,44263.0,56.871,56.9559,56.7182,56.7606,44263.0
2019-03-05 09:40:00,66.87,67.04,66.87,67.02,40018.0,56.7606,56.9049,56.7606,56.888,40018.0
2019-03-05 09:50:00,67.0,67.12,66.93,66.93,22242.0,56.871,56.9728,56.8116,56.8116,22242.0
2019-03-05 10:00:00,66.97,67.07,66.86,66.86,16791.0,56.8455,56.9304,56.7522,56.7522,16791.0
2019-03-05 10:10:00,66.87,66.92,66.83,66.83,17562.0,56.7606,56.8031,56.7267,56.7267,17562.0
2019-03-05 10:20:00,66.83,66.9,66.82,66.86,18327.0,56.7267,56.7861,56.7182,56.7522,18327.0
2019-03-05 10:30:00,66.87,66.9,66.79,66.8,21867.0,56.7606,56.7861,56.6927,56.7012,21867.0
2019-03-05 10:40:00,66.8,66.82,66.61,66.65,21542.0,56.7012,56.7182,56.5399,56.5739,21542.0
2019-03-05 10:50:00,66.63,66.67,66.54,66.56,30223.0,56.5569,56.5909,56.4805,56.4975,30223.0
2019-03-05 11:00:00,66.56,66.57,66.46,66.53,47219.0,56.4975,56.506,56.4126,56.472,47219.0
2019-03-05 11:10:00,66.53,66.56,66.51,66.54,20759.0,56.472,56.4975,56.4551,56.4805,20759.0
2019-03-05 11:20:00,66.55,66.59,66.53,66.58,29124.0,56.489,56.523,56.472,56.5145,29124.0
2019-03-05 11:30:00,66.58,66.62,66.58,66.59,31187.0,56.5145,56.5484,56.5145,56.523,31187.0
2019-03-05 11:40:00,66.6,66.62,66.56,66.56,25163.0,56.5315,56.5484,56.4975,56.4975,25163.0
2019-03-05 11:50:00,66.56,66.56,66.47,66.51,24677.0,56.4975,56.4975,56.4211,56.4551,24677.0
2019-03-05 12:00:00,66.51,66.57,66.5,66.52,86916.0,56.4551,56.506,56.4466,56.4636,86916.0
2019-03-05 12:10:00,66.54,66.63,66.53,66.63,30480.0,56.4805,56.5569,56.472,56.5569,30480.0
2019-03-05 12:20:00,66.63,66.64,66.53,66.53,27197.0,56.5569,56.5654,56.472,56.472,27197.0
2019-03-05 12:30:00,66.54,66.55,66.46,66.48,30231.0,56.4805,56.489,56.4126,56.4296,30231.0
2019-03-05 12:40:00,66.48,66.53,66.47,66.53,22071.0,56.4296,56.472,56.4211,56.472,22071.0
2019-03-05 12:50:00,66.53,66.54,66.5,66.51,42154.0,56.472,56.4805,56.4466,56.4551,42154.0
2019-03-05 13:00:00,66.51,66.53,66.5,66.52,20972.0,56.4551,56.472,56.4466,56.4636,20972.0
2019-03-05 13:10:00,66.51,66.56,66.51,66.54,22875.0,56.4551,56.4975,56.4551,56.4805,22875.0
2019-03-05 13:20:00,66.54,66.55,66.48,66.48,17400.0,56.4805,56.489,56.4296,56.4296,17400.0
2019-03-05 13:30:00,66.48,66.48,66.41,66.42,16167.0,56.4296,56.4296,56.3702,56.3787,16167.0
2019-03-05 13:40:00,66.41,66.41,66.3,66.3,31861.0,56.3702,56.3702,56.2768,56.2768,31861.0
2019-03-05 13:50:00,66.31,66.37,66.3,66.37,20381.0,56.2853,56.3362,56.2768,56.3362,20381.0
2019-03-05 14:00:00,66.37,66.41,66.36,66.37,38468.0,56.3362,56.3702,56.3277,56.3362,38468.0
2019-03-05 14:10:00,66.37,66.45,66.35,66.45,33924.0,56.3362,56.4041,56.3193,56.4041,33924.0
2019-03-05 14:20:00,66.45,66.6,66.45,66.57,40901.0,56.4041,56.5315,56.4041,56.506,40901.0
2019-03-05 14:30:00,66.56,66.63,66.54,66.63,28576.0,56.4975,56.5569,56.4805,56.5569,28576.0
2019-03-05 14:40:00,66.63,66.68,66.62,66.66,23470.0,56.5569,56.5994,56.5484,56.5824,23470.0
2019-03-05 14:50:00,66.67,66.67,66.61,66.64,25773.0,56.5909,56.5909,56.5399,56.5654,25773.0
2019-03-05 15:00:00,66.64,66.65,66.54,66.56,40541.0,56.5654,56.5739,56.4805,56.4975,40541.0
2019-03-05 15:10:00,66.57,66.61,66.49,66.49,62871.0,56.506,56.5399,56.4381,56.4381,62871.0
2019-03-05 15:20:00,66.48,66.5,66.45,66.45,35683.0,56.4296,56.4466,56.4041,56.4041,35683.0
2019-03-05 15:30:00,66.46,66.46,66.4,66.42,42877.0,56.4126,56.4126,56.3617,56.3787,42877.0
2019-03-05 15:40:00,66.41,66.55,66.4,66.53,65489.0,56.3702,56.489,56.3617,56.472,65489.0
2019-03-05 15:50:00,66.54,66.66,66.53,66.57,248861.0,56.4805,56.5824,56.472,56.506,248861.0
2019-03-06 09:30:00,66.62,66.62,66.41,66.5,23409.0,56.5484,56.5484,56.3702,56.4466,23409.0
2019-03-06 09:40:00,66.49,66.54,66.33,66.34,15751.0,56.4381,56.4805,56.3023,56.3108,15751.0
2019-03-06 09:50:00,66.34,66.38,66.27,66.31,48382.0,56.3108,56.3447,56.2514,56.2853,48382.0
2019-03-06 10:00:00,66.3,66.3,66.21,66.25,21220.0,56.2768,56.2768,56.2004,56.2344,21220.0
2019-03-06 10:10:00,66.23,66.23,65.8,65.88,63827.0,56.2174,56.2174,55.8524,55.9203,63827.0
2019-03-06 10:20:00,65.87,65.97,65.81,65.93,35417.0,55.9118,55.9967,55.8609,55.9628,35417.0
2019-03-06 10:30:00,65.91,65.93,65.87,65.9,21518.0,55.9458,55.9628,55.9118,55.9373,21518.0
2019-03-06 10:40:00,65.89,65.9,65.77,65.82,21770.0,55.9288,55.9373,55.8269,55.8694,21770.0
2019-03-06 10:50:00,65.82,65.91,65.8,65.83,41001.0,55.8694,55.9458,55.8524,55.8779,41001.0
2019-03-06 11:00:00,65.82,65.91,65.78,65.87,37397.0,55.8694,55.9458,55.8354,55.9118,37397.0
2019-03-06 11:10:00,65.87,65.99,65.86,65.96,25301.0,55.9118,56.0137,55.9033,55.9882,25301.0
2019-03-06 11:20:00,65.95,65.96,65.88,65.92,14047.0,55.9797,55.9882,55.9203,55.9543,14047.0
2019-03-06 11:30:00,65.92,65.96,65.9,65.92,28849.0,55.9543,55.9882,55.9373,55.9543,28849.0
2019-03-06 11:40:00,65.92,66.0,65.91,65.95,32960.0,55.9543,56.0222,55.9458,55.9797,32960.0
2019-03-06 11:50:00,65.95,66.0,65.88,65.99,18895.0,55.9797,56.0222,55.9203,56.0137,18895.0
2019-03-06 12:00:00,65.99,66.06,65.99,66.05,29213.0,56.0137,56.0731,56.0137,56.0646,29213.0
2019-03-06 12:10:00,66.05,66.05,65.96,65.98,38870.0,56.0646,56.0646,55.9882,56.0052,38870.0
2019-03-06 12:20:00,65.98,66.05,65.97,66.01,25832.0,56.0052,56.0646,55.9967,56.0307,25832.0
2019-03-06 12:30:00,66.01,66.06,66.0,66.04,26895.0,56.0307,56.0731,56.0222,56.0561,26895.0
2019-03-06 12:40:00,66.03,66.07,66.01,66.03,25654.0,56.0476,56.0816,56.0307,56.0476,25654.0
2019-03-06 12:50:00,66.04,66.06,65.99,66.0,25043.0,56.0561,56.0731,56.0137,56.0222,25043.0
2019-03-06 13:00:00,66.0,66.02,65.96,66.01,23630.0,56.0222,56.0391,55.9882,56.0307,23630.0
2019-03-06 13:10:00,66.01,66.07,65.99,66.06,18184.0,56.0307,56.0816,56.0137,56.0731,18184.0
2019-03-06 13:20:00,66.05,66.07,66.01,66.03,29138.0,56.0646,56.0816,56.0307,56.0476,29138.0
2019-03-06 13:30:00,66.06,66.09,66.01,66.09,31966.0,56.0731,56.0986,56.0307,56.0986,31966.0
2019-03-06 13:40:00,66.08,66.12,66.04,66.1,28776.0,56.0901,56.124,56.0561,56.1071,28776.0
2019-03-06 13:50:00,66.1,66.17,66.09,66.16,41295.0,56.1071,56.1665,56.0986,56.158,41295.0
2019-03-06 14:00:00,66.16,66.23,66.12,66.14,43563.0,56.158,56.2174,56.124,56.141,43563.0
2019-03-06 14:10:00,66.13,66.15,66.09,66.1,35130.0,56.1325,56.1495,56.0986,56.1071,35130.0
2019-03-06 14:20:00,66.11,66.12,66.07,66.09,34487.0,56.1155,56.124,56.0816,56.0986,34487.0
2019-03-06 14:30:00,66.09,66.1,66.02,66.03,50310.0,56.0986,56.1071,56.0391,56.0476,50310.0
2019-03-06 14:40:00,66.03,66.04,65.98,66.02,28506.0,56.0476,56.0561,56.0052,56.0391,28506.0
2019-03-06 14:50:00,66.03,66.16,66.03,66.15,30567.0,56.0476,56.158,56.0476,56.1495,30567.0
2019-03-06 15:00:00,66.14,66.19,66.12,66.19,26802.0,56.141,56.1834,56.124,56.1834,26802.0
2019-03-06 15:10:00,66.18,66.28,66.16,66.2,59627.0,56.175,56.2598,56.158,56.1919,59627.0
2019-03-06 15:20:00,66.21,66.24,66.17,66.23,31881.0,56.2004,56.2259,56.1665,56.2174,31881.0
2019-03-06 15:30:00,66.23,66.3,66.22,66.29,48279.0,56.2174,56.2768,56.2089,56.2683,48279.0
2019-03-06 15:40:00,66.29,66.33,66.23,66.28,82439.0,56.2683,56.3023,56.2174,56.2598,82439.0
2019-03-06 15:50:00,66.28,66.32,66.23,66.27,197187.0,56.2598,56.2938,56.2174,56.2514,197187.0
2019-03-07 09:30:00,66.03,66.33,65.69,66.31,54810.0,56.0476,56.3023,55.759,56.2853,54810.0
2019-03-07 09:40:00,66.31,66.4,66.16,66.27,27885.0,56.2853,56.3617,56.158,56.2514,27885.0
2019-03-07 09:50:00,66.28,66.36,66.14,66.34,46033.0,56.2598,56.3277,56.141,56.3108,46033.0
2019-03-07 10:00:00,66.34,66.42,66.0,66.02,37364.0,56.3108,56.3787,56.0222,56.0391,37364.0
2019-03-07 10:10:00,66.0,66.11,65.97,66.04,35016.0,56.0222,56.1155,55.9967,56.0561,35016.0
2019-03-07 10:20:00,66.03,66.03,65.93,66.02,28504.0,56.0476,56.0476,55.9628,56.0391,28504.0
2019-03-07 10:30:00,66.02,66.1,65.99,66.09,16876.0,56.0391,56.1071,56.0137,56.0986,16876.0
2019-03-07 10:40:00,66.09,66.1,65.99,66.04,18825.0,56.0986,56.1071,56.0137,56.0561,18825.0
2019-03-07 10:50:00,66.03,66.13,65.99,66.12,24235.0,56.0476,56.1325,56.0137,56.124,24235.0
2019-03-07 11:00:00,66.12,66.14,66.02,66.04,22573.0,56.124,56.141,56.0391,56.0561,22573.0
2019-03-07 11:10:00,66.05,66.21,66.04,66.13,24634.0,56.0646,56.2004,56.0561,56.1325,24634.0
2019-03-07 11:20:00,66.13,66.16,66.11,66.13,14326.0,56.1325,56.158,56.1155,56.1325,14326.0
2019-03-07 11:30:00,66.13,66.2,66.13,66.13,25102.0,56.1325,56.1919,56.1325,56.1325,25102.0
2019-03-07 11:40:00,66.12,66.13,66.04,66.05,13750.0,56.124,56.1325,56.0561,56.0646,13750.0
2019-03-07 11:50:00,66.04,66.11,66.03,66.05,14591.0,56.0561,56.1155,56.0476,56.0646,14591.0
2019-03-07 12:00:00,66.06,66.07,65.94,65.97,14277.0,56.0731,56.0816,55.9712,55.9967,14277.0
2019-03-07 12:10:00,65.98,66.0,65.93,65.94,18166.0,56.0052,56.0222,55.9628,55.9712,18166.0
2019-03-07 12:20:00,65.94,65.95,65.88,65.91,13616.0,55.9712,55.9797,55.9203,55.9458,13616.0
2019-03-07 12:30:00,65.91,66.05,65.89,66.04,17748.0,55.9458,56.0646,55.9288,56.0561,17748.0
2019-03-07 12:40:00,66.05,66.09,66.04,66.07,6311.0,56.0646,56.0986,56.0561,56.0816,6311.0
2019-03-07 12:50:00,66.06,66.12,66.05,66.1,12027.0,56.0731,56.124,56.0646,56.1071,12027.0
2019-03-07 13:00:00,66.08,66.09,66.05,66.08,11527.0,56.0901,56.0986,56.0646,56.0901,11527.0
2019-03-07 13:10:00,66.08,66.1,66.06,66.07,12751.0,56.0901,56.1071,56.0731,56.0816,12751.0
2019-03-07 13:20:00,66.06,66.08,66.02,66.04,8388.0,56.0731,56.0901,56.0391,56.0561,8388.0
2019-03-07 13:30:00,66.03,66.04,65.89,65.91,10440.0,56.0476,56.0561,55.9288,55.9458,10440.0
2019-03-07 13:40:00,65.91,65.97,65.91,65.97,9695.0,55.9458,55.9967,55.9458,55.9967,9695.0
2019-03-07 13:50:00,65.98,65.99,65.9,65.9,22093.0,56.0052,56.0137,55.9373,55.9373,22093.0
2019-03-07 14:00:00,65.9,65.93,65.82,65.83,21145.0,55.9373,55.9628,55.8694,55.8779,21145.0
2019-03-07 14:10:00,65.83,65.84,65.72,65.75,23325.0,55.8779,55.8864,55.7845,55.81,23325.0
2019-03-07 14:20:00,65.75,65.81,65.74,65.8,20590.0,55.81,55.8609,55.8015,55.8524,20590.0
2019-03-07 14:30:00,65.8,65.81,65.71,65.73,21752.0,55.8524,55.8609,55.776,55.793,21752.0
2019-03-07 14:40:00,65.74,65.74,65.67,65.7,16270.0,55.8015,55.8015,55.7421,55.7675,16270.0
2019-03-07 14:50:00,65.7,65.73,65.62,65.67,19634.0,55.7675,55.793,55.6996,55.7421,19634.0
2019-03-07 15:00:00,65.67,65.67,65.59,65.64,32209.0,55.7421,55.7421,55.6742,55.7166,32209.0
2019-03-07 15:10:00,65.64,65.73,65.6,65.73,90322.0,55.7166,55.793,55.6826,55.793,90322.0
2019-03-07 15:20:00,65.73,65.8,65.69,65.69,30350.0,55.793,55.8524,55.759,55.759,30350.0
2019-03-07 15:30:00,65.69,65.76,65.68,65.76,53434.0,55.759,55.8185,55.7505,55.8185,53434.0
2019-03-07 15:40:00,65.76,65.8,65.72,65.75,86693.0,55.8185,55.8524,55.7845,55.81,86693.0
2019-03-07 15:50:00,65.75,65.9,65.72,65.87,168134.0,55.81,55.9373,55.7845,55.9118,168134.0
2019-03-08 09:30:00,65.73,65.91,65.69,65.79,73876.0,55.793,55.9458,55.759,55.8439,73876.0
2019-03-08 09:40:00,65.76,65.88,65.64,65.68,30782.0,55.8185,55.9203,55.7166,55.7505,30782.0
2019-03-08 09:50:00,65.65,65.66,65.49,65.49,18721.0,55.7251,55.7336,55.5893,55.5893,18721.0
2019-03-08 10:00:00,65.48,65.52,65.24,65.28,20599.0,55.5808,55.6147,55.3771,55.411,20599.0
2019-03-08 10:10:00,65.3,65.4,65.24,65.29,28312.0,55.428,55.5129,55.3771,55.4195,28312.0
2019-03-08 10:20:00,65.29,65.4,65.28,65.36,27642.0,55.4195,55.5129,55.411,55.4789,27642.0
2019-03-08 10:30:00,65.36,65.38,65.27,65.35,33612.0,55.4789,55.4959,55.4025,55.4704,33612.0
2019-03-08 10:40:00,65.34,65.56,65.29,65.54,38860.0,55.4619,55.6487,55.4195,55.6317,38860.0
2019-03-08 10:50:00,65.53,65.56,65.45,65.51,39887.0,55.6232,55.6487,55.5553,55.6062,39887.0
2019-03-08 11:00:00,65.5,65.54,65.47,65.5,26661.0,55.5978,55.6317,55.5723,55.5978,26661.0
2019-03-08 11:10:00,65.5,65.63,65.5,65.6,21910.0,55.5978,55.7081,55.5978,55.6826,21910.0
2019-03-08 11:20:00,65.59,65.64,65.55,65.61,25724.0,55.6742,55.7166,55.6402,55.6911,25724.0
2019-03-08 11:30:00,65.61,65.62,65.51,65.58,73913.0,55.6911,55.6996,55.6062,55.6657,73913.0
2019-03-08 11:40:00,65.58,65.81,65.58,65.8,96859.0,55.6657,55.8609,55.6657,55.8524,96859.0
2019-03-08 11:50:00,65.8,65.84,65.75,65.75,29902.0,55.8524,55.8864,55.81,55.81,29902.0
2019-03-08 12:00:00,65.75,65.75,65.63,65.65,22905.0,55.81,55.81,55.7081,55.7251,22905.0
2019-03-08 12:10:00,65.66,65.71,65.64,65.65,25145.0,55.7336,55.776,55.7166,55.7251,25145.0
2019-03-08 12:20:00,65.64,65.67,65.59,65.64,16491.0,55.7166,55.7421,55.6742,55.7166,16491.0
2019-03-08 12:30:00,65.65,65.66,65.54,65.57,22796.0,55.7251,55.7336,55.6317,55.6572,22796.0
2019-03-08 12:40:00,65.57,65.61,65.53,65.54,22212.0,55.6572,55.6911,55.6232,55.6317,22212.0
2019-03-08 12:50:00,65.54,65.55,65.48,65.5,14131.0,55.6317,55.6402,55.5808,55.5978,14131.0
2019-03-08 13:00:00,65.5,65.5,65.46,65.48,27176.0,55.5978,55.5978,55.5638,55.5808,27176.0
2019-03-08 13:10:00,65.49,65.53,65.46,65.51,17696.0,55.5893,55.6232,55.5638,55.6062,17696.0
2019-03-08 13:20:00,65.51,65.51,65.45,65.49,30056.0,55.6062,55.6062,55.5553,55.5893,30056.0
2019-03-08 13:30:00,65.49,65.55,65.47,65.54,16682.0,55.5893,55.6402,55.5723,55.6317,16682.0
2019-03-08 13:40:00,65.55,65.58,65.52,65.57,12467.0,55.6402,55.6657,55.6147,55.6572,12467.0
2019-03-08 13:50:00,65.57,65.59,65.52,65.54,17402.0,55.6572,55.6742,55.6147,55.6317,17402.0
2019-03-08 14:00:00,65.54,65.57,65.46,65.52,23091.0,55.6317,55.6572,55.5638,55.6147,23091.0
2019-03-08 14:10:00,65.53,65.54,65.49,65.51,10360.0,55.6232,55.6317,55.5893,55.6062,10360.0
2019-03-08 14:20:00,65.52,65.54,65.5,65.51,17852.0,55.6147,55.6317,55.5978,55.6062,17852.0
2019-03-08 14:30:00,65.51,65.55,65.5,65.53,23629.0,55.6062,55.6402,55.5978,55.6232,23629.0
2019-03-08 14:40:00,65.52,65.6,65.52,65.6,39423.0,55.6147,55.6826,55.6147,55.6826,39423.0
2019-03-08 14:50:00,65.6,65.69,65.6,65.61,44775.0,55.6826,55.759,55.6826,55.6911,44775.0
2019-03-08 15:00:00,65.61,65.66,65.58,65.66,64497.0,55.6911,55.7336,55.6657,55.7336,64497.0
2019-03-08 15:10:00,65.67,65.71,65.63,65.66,77313.0,55.7421,55.776,55.7081,55.7336,77313.0
2019-03-08 15:20:00,65.67,65.69,65.55,65.55,71513.0,55.7421,55.759,55.6402,55.6402,71513.0
2019-03-08 15:30:00,65.55,65.62,65.47,65.48,71503.0,55.6402,55.6996,55.5723,55.5808,71503.0
2019-03-08 15:40:00,65.48,65.66,65.48,65.62,72554.0,55.5808,55.7336,55.5808,55.6996,72554.0
2019-03-08 15:50:00,65.63,65.79,65.63,65.76,225738.0,55.7081,55.8439,55.7081,55.8185,225738.0
2019-03-11 09:30:00,65.87,66.01,65.69,65.75,56030.0,55.9118,56.0307,55.759,55.81,56030.0
2019-03-11 09:40:00,65.76,65.94,65.71,65.92,27873.0,55.8185,55.9712,55.776,55.9543,27873.0
2019-03-11 09:50:00,65.91,65.94,65.77,65.79,28263.0,55.9458,55.9712,55.8269,55.8439,28263.0
2019-03-11 10:00:00,65.79,65.81,65.68,65.73,32508.0,55.8439,55.8609,55.7505,55.793,32508.0
2019-03-11 10:10:00,65.72,65.75,65.69,65.72,24562.0,55.7845,55.81,55.759,55.7845,24562.0
2019-03-11 10:20:00,65.72,65.88,65.71,65.88,25323.0,55.7845,55.9203,55.776,55.9203,25323.0
2019-03-11 10:30:00,65.88,65.95,65.85,65.94,33558.0,55.9203,55.9797,55.8948,55.9712,33558.0
2019-03-11 10:40:00,65.94,65.97,65.88,65.91,35374.0,55.9712,55.9967,55.9203,55.9458,35374.0
2019-03-11 10:50:00,65.92,65.92,65.88,65.91,30350.0,55.9543,55.9543,55.9203,55.9458,30350.0
2019-03-11 11:00:00,65.9,65.92,65.82,65.89,38792.0,55.9373,55.9543,55.8694,55.9288,38792.0
2019-03-11 11:10:00,65.88,65.89,65.8,65.8,33912.0,55.9203,55.9288,55.8524,55.8524,33912.0
2019-03-11 11:20:00,65.81,65.88,65.81,65.88,34098.0,55.8609,55.9203,55.8609,55.9203,34098.0
2019-03-11 11:30:00,65.88,65.89,65.83,65.87,27625.0,55.9203,55.9288,55.8779,55.9118,27625.0
2019-03-11 11:40:00,65.87,65.92,65.86,65.89,22821.0,55.9118,55.9543,55.9033,55.9288,22821.0
2019-03-11 11:50:00,65.89,65.92,65.88,65.89,22557.0,55.9288,55.9543,55.9203,55.9288,22557.0
2019-03-11 12:00:00,65.89,65.96,65.88,65.95,24150.0,55.9288,55.9882,55.9203,55.9797,24150.0
2019-03-11 12:10:00,65.95,65.96,65.9,65.92,21870.0,55.9797,55.9882,55.9373,55.9543,21870.0
2019-03-11 12:20:00,65.92,65.96,65.92,65.95,18727.0,55.9543,55.9882,55.9543,55.9797,18727.0
2019-03-11 12:30:00,65.95,66.02,65.94,65.99,17707.0,55.9797,56.0391,55.9712,56.0137,17707.0
2019-03-11 12:40:00,66.0,66.02,65.99,66.0,21733.0,56.0222,56.0391,56.0137,56.0222,21733.0
2019-03-11 12:50:00,66.0,66.02,65.98,66.0,22563.0,56.0222,56.0391,56.0052,56.0222,22563.0
2019-03-11 13:00:00,66.01,66.05,65.97,66.02,17789.0,56.0307,56.0646,55.9967,56.0391,17789.0
2019-03-11 13:10:00,66.02,66.06,66.01,66.06,19582.0,56.0391,56.0731,56.0307,56.0731,19582.0
2019-03-11 13:20:00,66.05,66.07,66.04,66.06,16986.0,56.0646,56.0816,56.0561,56.0731,16986.0
2019-03-11 13:30:00,66.07,66.12,66.06,66.11,18634.0,56.0816,56.124,56.0731,56.1155,18634.0
2019-03-11 13:40:00,66.11,66.14,66.09,66.09,19802.0,56.1155,56.141,56.0986,56.0986,19802.0
2019-03-11 13:50:00,66.09,66.17,66.09,66.16,17546.0,56.0986,56.1665,56.0986,56.158,17546.0
2019-03-11 14:00:00,66.17,66.17,66.1,66.12,24771.0,56.1665,56.1665,56.1071,56.124,24771.0
2019-03-11 14:10:00,66.13,66.16,66.11,66.12,31823.0,56.1325,56.158,56.1155,56.124,31823.0
2019-03-11 14:20:00,66.12,66.15,66.11,66.14,20724.0,56.124,56.1495,56.1155,56.141,20724.0
2019-03-11 14:30:00,66.14,66.2,66.11,66.18,29218.0,56.141,56.1919,56.1155,56.175,29218.0
2019-03-11 14:40:00,66.17,66.18,66.13,66.15,27606.0,56.1665,56.175,56.1325,56.1495,27606.0
2019-03-11 14:50:00,66.16,66.22,66.13,66.22,28307.0,56.158,56.2089,56.1325,56.2089,28307.0
2019-03-11 15:00:00,66.22,66.29,66.2,66.26,42237.0,56.2089,56.2683,56.1919,56.2429,42237.0
2019-03-11 15:10:00,66.26,66.26,66.2,66.24,33600.0,56.2429,56.2429,56.1919,56.2259,33600.0
2019-03-11 15:20:00,66.23,66.26,66.21,66.23,34808.0,56.2174,56.2429,56.2004,56.2174,34808.0
2019-03-11 15:30:00,66.23,66.36,66.22,66.32,53779.0,56.2174,56.3277,56.2089,56.2938,53779.0
2019-03-11 15:40:00,66.32,66.44,66.3,66.44,86646.0,56.2938,56.3957,56.2768,56.3957,86646.0
2019-03-11 15:50:00,66.44,66.49,66.36,66.46,237635.0,56.3957,56.4381,56.3277,56.4126,237635.0
2019-03-12 09:30:00,66.49,66.49,66.28,66.36,38042.0,56.4381,56.4381,56.2598,56.3277,38042.0
2019-03-12 09:40:00,66.37,66.4,66.23,66.36,31826.0,56.3362,56.3617,56.2174,56.3277,31826.0
2019-03-12 09:50:00,66.36,66.39,66.22,66.22,19755.0,56.3277,56.3532,56.2089,56.2089,19755.0
2019-03-12 10:00:00,66.22,66.22,66.1,66.14,26615.0,56.2089,56.2089,56.1071,56.141,26615.0
2019-03-12 10:10:00,66.16,66.24,66.16,66.24,22739.0,56.158,56.2259,56.158,56.2259,22739.0
2019-03-12 10:20:00,66.25,66.34,66.2,66.34,38143.0,56.2344,56.3108,56.1919,56.3108,38143.0
2019-03-12 10:30:00,66.34,66.39,66.26,66.28,27433.0,56.3108,56.3532,56.2429,56.2598,27433.0
2019-03-12 10:40:00,66.28,66.28,66.17,66.19,27976.0,56.2598,56.2598,56.1665,56.1834,27976.0
2019-03-12 10:50:00,66.19,66.24,66.18,66.2,31419.0,56.1834,56.2259,56.175,56.1919,31419.0
2019-03-12 11:00:00,66.19,66.34,66.18,66.31,36180.0,56.1834,56.3108,56.175,56.2853,36180.0
2019-03-12 11:10:00,66.31,66.4,66.3,66.38,35096.0,56.2853,56.3617,56.2768,56.3447,35096.0
2019-03-12 11:20:00,66.38,66.43,66.34,66.36,31628.0,56.3447,56.3872,56.3108,56.3277,31628.0
2019-03-12 11:30:00,66.36,66.37,66.29,66.36,32724.0,56.3277,56.3362,56.2683,56.3277,32724.0
2019-03-12 11:40:00,66.35,66.44,66.32,66.38,37156.0,56.3193,56.3957,56.2938,56.3447,37156.0
2019-03-12 11:50:00,66.38,66.4,66.27,66.27,77826.0,56.3447,56.3617,56.2514,56.2514,77826.0
2019-03-12 12:00:00,66.28,66.38,66.24,66.36,32378.0,56.2598,56.3447,56.2259,56.3277,32378.0
2019-03-12 12:10:00,66.36,66.45,66.34,66.41,30038.0,56.3277,56.4041,56.3108,56.3702,30038.0
2019-03-12 12:20:00,66.41,66.41,66.31,66.33,29696.0,56.3702,56.3702,56.2853,56.3023,29696.0
2019-03-12 12:30:00,66.33,66.33,66.28,66.29,17875.0,56.3023,56.3023,56.2598,56.2683,17875.0
2019-03-12 12:40:00,66.29,66.35,66.28,66.28,21035.0,56.2683,56.3193,56.2598,56.2598,21035.0
2019-03-12 12:50:00,66.28,66.28,66.23,66.23,26537.0,56.2598,56.2598,56.2174,56.2174,26537.0
2019-03-12 13:00:00,66.23,66.3,66.23,66.3,13274.0,56.2174,56.2768,56.2174,56.2768,13274.0
2019-03-12 13:10:00,66.29,66.31,66.21,66.22,32700.0,56.2683,56.2853,56.2004,56.2089,32700.0
2019-03-12 13:20:00,66.22,66.3,66.22,66.23,49807.0,56.2089,56.2768,56.2089,56.2174,49807.0
2019-03-12 13:30:00,66.24,66.26,66.2,66.24,51999.0,56.2259,56.2429,56.1919,56.2259,51999.0
2019-03-12 13:40:00,66.24,66.26,66.18,66.25,48959.0,56.2259,56.2429,56.175,56.2344,48959.0
2019-03-12 13:50:00,66.25,66.32,66.24,66.31,28269.0,56.2344,56.2938,56.2259,56.2853,28269.0
2019-03-12 14:00:00,66.31,66.34,66.28,66.33,22581.0,56.2853,56.3108,56.2598,56.3023,22581.0
2019-03-12 14:10:00,66.34,66.41,66.31,66.4,20696.0,56.3108,56.3702,56.2853,56.3617,20696.0
2019-03-12 14:20:00,66.4,66.46,66.37,66.42,40804.0,56.3617,56.4126,56.3362,56.3787,40804.0
2019-03-12 14:30:00,66.42,66.42,66.32,66.33,21109.0,56.3787,56.3787,56.2938,56.3023,21109.0
2019-03-12 14:40:00,66.32,66.38,66.31,66.37,25150.0,56.2938,56.3447,56.2853,56.3362,25150.0
2019-03-12 14:50:00,66.37,66.37,66.28,66.31,58897.0,56.3362,56.3362,56.2598,56.2853,58897.0
2019-03-12 15:00:00,66.3,66.34,66.26,66.31,31493.0,56.2768,56.3108,56.2429,56.2853,31493.0
2019-03-12 15:10:00,66.31,66.32,66.18,66.18,57876.0,56.2853,56.2938,56.175,56.175,57876.0
2019-03-12 15:20:00,66.19,66.23,66.17,66.19,47980.0,56.1834,56.2174,56.1665,56.1834,47980.0
2019-03-12 15:30:00,66.2,66.22,66.15,66.19,148112.0,56.1919,56.2089,56.1495,56.1834,148112.0
2019-03-12 15:40:00,66.18,66.3,66.15,66.23,165986.0,56.175,56.2768,56.1495,56.2174,165986.0
2019-03-12 15:50:00,66.23,66.23,66.12,66.2,242117.0,56.2174,56.2174,56.124,56.1919,242117.0
2019-03-13 09:30:00,66.29,66.34,66.14,66.28,62159.0,56.2683,56.3108,56.141,56.2598,62159.0
2019-03-13 09:40:00,66.29,66.48,66.28,66.36,56906.0,56.2683,56.4296,56.2598,56.3277,56906.0
2019-03-13 09:50:00,66.36,66.42,66.32,66.38,20484.0,56.3277,56.3787,56.2938,56.3447,20484.0
2019-03-13 10:00:00,66.4,66.43,66.33,66.34,33398.0,56.3617,56.3872,56.3023,56.3108,33398.0
2019-03-13 10:10:00,66.34,66.37,66.32,66.35,19324.0,56.3108,56.3362,56.2938,56.3193,19324.0
2019-03-13 10:20:00,66.35,66.36,66.27,66.31,28913.0,56.3193,56.3277,56.2514,56.2853,28913.0
2019-03-13 10:30:00,66.31,66.41,66.28,66.41,23985.0,56.2853,56.3702,56.2598,56.3702,23985.0
2019-03-13 10:40:00,66.41,66.5,66.4,66.46,21837.0,56.3702,56.4466,56.3617,56.4126,21837.0
2019-03-13 10:50:00,66.46,66.49,66.43,66.47,34131.0,56.4126,56.4381,56.3872,56.4211,34131.0
2019-03-13 11:00:00,66.46,66.7,66.45,66.63,62925.0,56.4126,56.6163,56.4041,56.5569,62925.0
2019-03-13 11:10:00,66.63,66.69,66.58,66.63,50822.0,56.5569,56.6079,56.5145,56.5569,50822.0
2019-03-13 11:20:00,66.64,66.65,66.57,66.58,30893.0,56.5654,56.5739,56.506,56.5145,30893.0
2019-03-13 11:30:00,66.59,66.59,66.51,66.52,21218.0,56.523,56.523,56.4551,56.4636,21218.0
2019-03-13 11:40:00,66.51,66.54,66.48,66.49,14937.0,56.4551,56.4805,56.4296,56.4381,14937.0
2019-03-13 11:50:00,66.49,66.56,66.48,66.53,24952.0,56.4381,56.4975,56.4296,56.472,24952.0
2019-03-13 12:00:00,66.55,66.58,66.52,66.53,22506.0,56.489,56.5145,56.4636,56.472,22506.0
2019-03-13 12:10:00,66.53,66.53,66.44,66.45,20073.0,56.472,56.472,56.3957,56.4041,20073.0
2019-03-13 12:20:00,66.44,66.45,66.41,66.42,14802.0,56.3957,56.4041,56.3702,56.3787,14802.0
2019-03-13 12:30:00,66.42,66.45,66.39,66.39,22160.0,56.3787,56.4041,56.3532,56.3532,22160.0
2019-03-13 12:40:00,66.39,66.42,66.37,66.42,18474.0,56.3532,56.3787,56.3362,56.3787,18474.0
2019-03-13 12:50:00,66.42,66.46,66.41,66.44,39885.0,56.3787,56.4126,56.3702,56.3957,39885.0
2019-03-13 13:00:00,66.45,66.47,66.39,66.47,21950.0,56.4041,56.4211,56.3532,56.4211,21950.0
2019-03-13 13:10:00,66.47,66.49,66.42,66.42,23608.0,56.4211,56.4381,56.3787,56.3787,23608.0
2019-03-13 13:20:00,66.42,66.48,66.41,66.44,44376.0,56.3787,56.4296,56.3702,56.3957,44376.0
2019-03-13 13:30:00,66.44,66.48,66.42,66.45,23884.0,56.3957,56.4296,56.3787,56.4041,23884.0
2019-03-13 13:40:00,66.45,66.46,66.4,66.45,21571.0,56.4041,56.4126,56.3617,56.4041,21571.0
2019-03-13 13:50:00,66.45,66.49,66.42,66.48,17891.0,56.4041,56.4381,56.3787,56.4296,17891.0
2019-03-13 14:00:00,66.49,66.51,66.45,66.5,46111.0,56.4381,56.4551,56.4041,56.4466,46111.0
2019-03-13 14:10:00,66.5,66.5,66.47,66.48,23754.0,56.4466,56.4466,56.4211,56.4296,23754.0
2019-03-13 14:20:00,66.48,66.54,66.46,66.51,26108.0,56.4296,56.4805,56.4126,56.4551,26108.0
2019-03-13 14:30:00,66.51,66.57,66.47,66.53,38900.0,56.4551,56.506,56.4211,56.472,38900.0
2019-03-13 14:40:00,66.53,66.53,66.41,66.44,48439.0,56.472,56.472,56.3702,56.3957,48439.0
2019-03-13 14:50:00,66.43,66.48,66.39,66.47,21513.0,56.3872,56.4296,56.3532,56.4211,21513.0
2019-03-13 15:00:00,66.46,66.46,66.35,66.36,25589.0,56.4126,56.4126,56.3193,56.3277,25589.0
2019-03-13 15:10:00,66.37,66.39,66.28,66.3,42750.0,56.3362,56.3532,56.2598,56.2768,42750.0
2019-03-13 15:20:00,66.3,66.32,66.26,66.3,37672.0,56.2768,56.2938,56.2429,56.2768,37672.0
2019-03-13 15:30:00,66.29,66.39,66.29,66.37,60627.0,56.2683,56.3532,56.2683,56.3362,60627.0
2019-03-13 15:40:00,66.37,66.42,66.34,66.37,71013.0,56.3362,56.3787,56.3108,56.3362,71013.0
2019-03-13 15:50:00,66.37,66.46,66.36,66.45,204118.0,56.3362,56.4126,56.3277,56.4041,204118.0
2019-03-14 09:30:00,66.63,66.64,66.35,66.35,63758.0,56.5569,56.5654,56.3193,56.3193,63758.0
2019-03-14 09:40:00,66.37,66.47,66.37,66.47,46855.0,56.3362,56.4211,56.3362,56.4211,46855.0
2019-03-14 09:50:00,66.46,66.47,66.19,66.24,96015.0,56.4126,56.4211,56.1834,56.2259,96015.0
2019-03-14 10:00:00,66.23,66.23,66.05,66.08,30621.0,56.2174,56.2174,56.0646,56.0901,30621.0
2019-03-14 10:10:00,66.09,66.19,66.06,66.08,21069.0,56.0986,56.1834,56.0731,56.0901,21069.0
2019-03-14 10:20:00,66.09,66.22,66.08,66.2,28231.0,56.0986,56.2089,56.0901,56.1919,28231.0
2019-03-14 10:30:00,66.2,66.33,66.19,66.3,26525.0,56.1919,56.3023,56.1834,56.2768,26525.0
2019-03-14 10:40:00,66.31,66.35,66.29,66.3,23572.0,56.2853,56.3193,56.2683,56.2768,23572.0
2019-03-14 10:50:00,66.28,66.43,66.26,66.42,31445.0,56.2598,56.3872,56.2429,56.3787,31445.0
2019-03-14 11:00:00,66.42,66.43,66.34,66.38,30486.0,56.3787,56.3872,56.3108,56.3447,30486.0
2019-03-14 11:10:00,66.38,66.42,66.29,66.31,31344.0,56.3447,56.3787,56.2683,56.2853,31344.0
2019-03-14 11:20:00,66.3,66.36,66.27,66.3,32473.0,56.2768,56.3277,56.2514,56.2768,32473.0
2019-03-14 11:30:00,66.29,66.3,66.24,66.26,29518.0,56.2683,56.2768,56.2259,56.2429,29518.0
2019-03-14 11:40:00,66.26,66.31,66.24,66.29,18518.0,56.2429,56.2853,56.2259,56.2683,18518.0
2019-03-14 11:50:00,66.3,66.39,66.29,66.34,18461.0,56.2768,56.3532,56.2683,56.3108,18461.0
2019-03-14 12:00:00,66.34,66.34,66.27,66.3,17950.0,56.3108,56.3108,56.2514,56.2768,17950.0
2019-03-14 12:10:00,66.3,66.34,66.29,66.31,11821.0,56.2768,56.3108,56.2683,56.2853,11821.0
2019-03-14 12:20:00,66.31,66.31,66.25,66.27,19108.0,56.2853,56.2853,56.2344,56.2514,19108.0
2019-03-14 12:30:00,66.27,66.35,66.27,66.35,28203.0,56.2514,56.3193,56.2514,56.3193,28203.0
2019-03-14 12:40:00,66.35,66.45,66.35,66.4,14722.0,56.3193,56.4041,56.3193,56.3617,14722.0
2019-03-14 12:50:00,66.4,66.4,66.33,66.34,11214.0,56.3617,56.3617,56.3023,56.3108,11214.0
2019-03-14 13:00:00,66.34,66.35,66.33,66.34,14890.0,56.3108,56.3193,56.3023,56.3108,14890.0
2019-03-14 13:10:00,66.34,66.36,66.34,66.36,25389.0,56.3108,56.3277,56.3108,56.3277,25389.0
2019-03-14 13:20:00,66.36,66.36,66.27,66.28,21874.0,56.3277,56.3277,56.2514,56.2598,21874.0
2019-03-14 13:30:00,66.28,66.28,66.2,66.21,22330.0,56.2598,56.2598,56.1919,56.2004,22330.0
2019-03-14 13:40:00,66.21,66.24,66.18,66.19,21218.0,56.2004,56.2259,56.175,56.1834,21218.0
2019-03-14 13:50:00,66.19,66.21,66.13,66.21,26174.0,56.1834,56.2004,56.1325,56.2004,26174.0
2019-03-14 14:00:00,66.21,66.25,66.21,66.21,21510.0,56.2004,56.2344,56.2004,56.2004,21510.0
2019-03-14 14:10:00,66.21,66.22,66.2,66.21,18386.0,56.2004,56.2089,56.1919,56.2004,18386.0
2019-03-14 14:20:00,66.22,66.23,66.18,66.19,22309.0,56.2089,56.2174,56.175,56.1834,22309.0
2019-03-14 14:30:00,66.18,66.19,66.12,66.13,21378.0,56.175,56.1834,56.124,56.1325,21378.0
2019-03-14 14:40:00,66.12,66.21,66.11,66.13,41117.0,56.124,56.2004,56.1155,56.1325,41117.0
2019-03-14 14:50:00,66.12,66.18,66.1,66.17,26786.0,56.124,56.175,56.1071,56.1665,26786.0
2019-03-14 15:00:00,66.17,66.18,66.12,66.16,40801.0,56.1665,56.175,56.124,56.158,40801.0
2019-03-14 15:10:00,66.16,66.16,66.09,66.1,34607.0,56.158,56.158,56.0986,56.1071,34607.0
2019-03-14 15:20:00,66.1,66.12,66.03,66.09,70804.0,56.1071,56.124,56.0476,56.0986,70804.0
2019-03-14 15:30:00,66.1,66.19,66.09,66.16,78067.0,56.1071,56.1834,56.0986,56.158,78067.0
2019-03-14 15:40:00,66.17,66.17,66.12,66.12,71689.0,56.1665,56.1665,56.124,56.124,71689.0
2019-03-14 15:50:00,66.12,66.17,66.05,66.14,293290.0,56.124,56.1665,56.0646,56.141,293290.0
2019-03-15 09:30:00,65.99,66.2,65.82,66.2,571448.0,56.0137,56.1919,55.8694,56.1919,571448.0
2019-03-15 09:40:00,66.2,66.43,66.15,66.39,66412.0,56.1919,56.3872,56.1495,56.3532,66412.0
2019-03-15 09:50:00,66.4,66.43,66.18,66.2,25772.0,56.3617,56.3872,56.175,56.1919,25772.0
2019-03-15 10:00:00,66.2,66.23,66.1,66.18,26988.0,56.1919,56.2174,56.1071,56.175,26988.0
2019-03-15 10:10:00,66.19,66.25,66.14,66.23,22280.0,56.1834,56.2344,56.141,56.2174,22280.0
2019-03-15 10:20:00,66.24,66.37,66.24,66.37,29099.0,56.2259,56.3362,56.2259,56.3362,29099.0
2019-03-15 10:30:00,66.37,66.4,66.23,66.28,21439.0,56.3362,56.3617,56.2174,56.2598,21439.0
2019-03-15 10:40:00,66.27,66.29,66.18,66.25,41832.0,56.2514,56.2683,56.175,56.2344,41832.0
2019-03-15 10:50:00,66.24,66.25,66.19,66.2,16151.0,56.2259,56.2344,56.1834,56.1919,16151.0
2019-03-15 11:00:00,66.2,66.22,66.16,66.17,23486.0,56.1919,56.2089,56.158,56.1665,23486.0
2019-03-15 11:10:00,66.16,66.21,66.13,66.16,26206.0,56.158,56.2004,56.1325,56.158,26206.0
2019-03-15 11:20:00,66.17,66.28,66.16,66.27,12473.0,56.1665,56.2598,56.158,56.2514,12473.0
2019-03-15 11:30:00,66.28,66.3,66.23,66.28,16705.0,56.2598,56.2768,56.2174,56.2598,16705.0
2019-03-15 11:40:00,66.27,66.41,66.26,66.4,33856.0,56.2514,56.3702,56.2429,56.3617,33856.0
2019-03-15 11:50:00,66.4,66.42,66.34,66.39,31195.0,56.3617,56.3787,56.3108,56.3532,31195.0
2019-03-15 12:00:00,66.38,66.45,66.35,66.44,16932.0,56.3447,56.4041,56.3193,56.3957,16932.0
2019-03-15 12:10:00,66.45,66.52,66.44,66.49,23709.0,56.4041,56.4636,56.3957,56.4381,23709.0
2019-03-15 12:20:00,66.49,66.58,66.49,66.56,20287.0,56.4381,56.5145,56.4381,56.4975,20287.0
2019-03-15 12:30:00,66.56,66.6,66.56,66.58,17581.0,56.4975,56.5315,56.4975,56.5145,17581.0
2019-03-15 12:40:00,66.58,66.65,66.55,66.63,31254.0,56.5145,56.5739,56.489,56.5569,31254.0
2019-03-15 12:50:00,66.63,66.65,66.55,66.57,25187.0,56.5569,56.5739,56.489,56.506,25187.0
2019-03-15 13:00:00,66.57,66.62,66.57,66.59,18294.0,56.506,56.5484,56.506,56.523,18294.0
2019-03-15 13:10:00,66.59,66.62,66.55,66.56,15227.0,56.523,56.5484,56.489,56.4975,15227.0
2019-03-15 13:20:00,66.57,66.57,66.49,66.49,13216.0,56.506,56.506,56.4381,56.4381,13216.0
2019-03-15 13:30:00,66.5,66.51,66.4,66.41,18447.0,56.4466,56.4551,56.3617,56.3702,18447.0
2019-03-15 13:40:00,66.42,66.42,66.36,66.37,23901.0,56.3787,56.3787,56.3277,56.3362,23901.0
2019-03-15 13:50:00,66.37,66.38,66.33,66.34,29107.0,56.3362,56.3447,56.3023,56.3108,29107.0
2019-03-15 14:00:00,66.34,66.38,66.26,66.27,45923.0,56.3108,56.3447,56.2429,56.2514,45923.0
2019-03-15 14:10:00,66.27,66.28,66.17,66.17,60654.0,56.2514,56.2598,56.1665,56.1665,60654.0
2019-03-15 14:20:00,66.17,66.19,66.09,66.09,70498.0,56.1665,56.1834,56.0986,56.0986,70498.0
2019-03-15 14:30:00,66.09,66.23,66.09,66.22,68700.0,56.0986,56.2174,56.0986,56.2089,68700.0
2019-03-15 14:40:00,66.21,66.25,66.19,66.23,34208.0,56.2004,56.2344,56.1834,56.2174,34208.0
2019-03-15 14:50:00,66.23,66.24,66.08,66.08,72976.0,56.2174,56.2259,56.0901,56.0901,72976.0
2019-03-15 15:00:00,66.08,66.18,66.08,66.15,41008.0,56.0901,56.175,56.0901,56.1495,41008.0
2019-03-15 15:10:00,66.16,66.16,66.1,66.11,56282.0,56.158,56.158,56.1071,56.1155,56282.0
2019-03-15 15:20:00,66.11,66.15,66.09,66.1,60337.0,56.1155,56.1495,56.0986,56.1071,60337.0
2019-03-15 15:30:00,66.1,66.11,65.98,66.02,103258.0,56.1071,56.1155,56.0052,56.0391,103258.0
2019-03-15 15:40:00,66.02,66.1,66.01,66.1,136720.0,56.0391,56.1071,56.0307,56.1071,136720.0
2019-03-15 15:50:00,66.1,66.41,65.98,66.21,693174.0,56.1071,56.3702,56.0052,56.2004,693174.0
2019-03-18 09:30:00,66.2,66.5,66.12,66.27,52258.0,56.1919,56.4466,56.124,56.2514,52258.0
2019-03-18 09:40:00,66.27,66.35,66.16,66.32,33902.0,56.2514,56.3193,56.158,56.2938,33902.0
2019-03-18 09:50:00,66.32,66.35,66.13,66.26,59487.0,56.2938,56.3193,56.1325,56.2429,59487.0
2019-03-18 10:00:00,66.27,66.44,66.26,66.37,37809.0,56.2514,56.3957,56.2429,56.3362,37809.0
2019-03-18 10:10:00,66.37,66.39,66.21,66.3,29998.0,56.3362,56.3532,56.2004,56.2768,29998.0
2019-03-18 10:20:00,66.29,66.36,66.28,66.34,31427.0,56.2683,56.3277,56.2598,56.3108,31427.0
2019-03-18 10:30:00,66.33,66.4,66.32,66.39,27995.0,56.3023,56.3617,56.2938,56.3532,27995.0
2019-03-18 10:40:00,66.38,66.42,66.37,66.42,25243.0,56.3447,56.3787,56.3362,56.3787,25243.0
2019-03-18 10:50:00,66.42,66.44,66.37,66.41,44764.0,56.3787,56.3957,56.3362,56.3702,44764.0
2019-03-18 11:00:00,66.42,66.42,66.32,66.39,25637.0,56.3787,56.3787,56.2938,56.3532,25637.0
2019-03-18 11:10:00,66.39,66.41,66.33,66.36,29091.0,56.3532,56.3702,56.3023,56.3277,29091.0
2019-03-18 11:20:00,66.36,66.37,66.25,66.29,40179.0,56.3277,56.3362,56.2344,56.2683,40179.0
2019-03-18 11:30:00,66.28,66.29,66.23,66.26,26348.0,56.2598,56.2683,56.2174,56.2429,26348.0
2019-03-18 11:40:00,66.26,66.36,66.25,66.34,21312.0,56.2429,56.3277,56.2344,56.3108,21312.0
2019-03-18 11:50:00,66.34,66.38,66.32,66.35,32297.0,56.3108,56.3447,56.2938,56.3193,32297.0
2019-03-18 12:00:00,66.35,66.37,66.32,66.32,18939.0,56.3193,56.3362,56.2938,56.2938,18939.0
2019-03-18 12:10:00,66.3,66.39,66.3,66.38,29506.0,56.2768,56.3532,56.2768,56.3447,29506.0
2019-03-18 12:20:00,66.37,66.4,66.33,66.36,29360.0,56.3362,56.3617,56.3023,56.3277,29360.0
2019-03-18 12:30:00,66.36,66.36,66.3,66.34,22053.0,56.3277,56.3277,56.2768,56.3108,22053.0
2019-03-18 12:40:00,66.33,66.43,66.32,66.42,35495.0,56.3023,56.3872,56.2938,56.3787,35495.0
2019-03-18 12:50:00,66.43,66.48,66.41,66.42,26224.0,56.3872,56.4296,56.3702,56.3787,26224.0
2019-03-18 13:00:00,66.42,66.43,66.36,66.38,16475.0,56.3787,56.3872,56.3277,56.3447,16475.0
2019-03-18 13:10:00,66.37,66.38,66.32,66.35,21857.0,56.3362,56.3447,56.2938,56.3193,21857.0
2019-03-18 13:20:00,66.35,66.37,66.31,66.34,11735.0,56.3193,56.3362,56.2853,56.3108,11735.0
2019-03-18 13:30:00,66.35,66.39,66.33,66.39,23789.0,56.3193,56.3532,56.3023,56.3532,23789.0
2019-03-18 13:40:00,66.38,66.41,66.36,66.39,25566.0,56.3447,56.3702,56.3277,56.3532,25566.0
2019-03-18 13:50:00,66.39,66.4,66.34,66.35,17008.0,56.3532,56.3617,56.3108,56.3193,17008.0
2019-03-18 14:00:00,66.36,66.38,66.31,66.37,20505.0,56.3277,56.3447,56.2853,56.3362,20505.0
2019-03-18 14:10:00,66.37,66.38,66.33,66.38,24108.0,56.3362,56.3447,56.3023,56.3447,24108.0
2019-03-18 14:20:00,66.37,66.41,66.37,66.4,44462.0,56.3362,56.3702,56.3362,56.3617,44462.0
2019-03-18 14:30:00,66.4,66.41,66.37,66.38,22106.0,56.3617,56.3702,56.3362,56.3447,22106.0
2019-03-18 14:40:00,66.39,66.41,66.38,66.4,23624.0,56.3532,56.3702,56.3447,56.3617,23624.0
2019-03-18 14:50:00,66.4,66.41,66.37,66.37,33854.0,56.3617,56.3702,56.3362,56.3362,33854.0
2019-03-18 15:00:00,66.37,66.4,66.3,66.38,41714.0,56.3362,56.3617,56.2768,56.3447,41714.0
2019-03-18 15:10:00,66.39,66.44,66.38,66.39,45359.0,56.3532,56.3957,56.3447,56.3532,45359.0
2019-03-18 15:20:00,66.39,66.4,66.31,66.32,32835.0,56.3532,56.3617,56.2853,56.2938,32835.0
2019-03-18 15:30:00,66.32,66.38,66.32,66.37,46259.0,56.2938,56.3447,56.2938,56.3362,46259.0
2019-03-18 15:40:00,66.37,66.53,66.36,66.5,100167.0,56.3362,56.472,56.3277,56.4466,100167.0
2019-03-18 15:50:00,66.5,66.53,66.46,66.47,176852.0,56.4466,56.472,56.4126,56.4211,176852.0
2019-03-19 09:30:00,66.7,66.79,66.51,66.66,37557.0,56.6163,56.6927,56.4551,56.5824,37557.0
2019-03-19 09:40:00,66.65,66.7,66.61,66.64,34852.0,56.5739,56.6163,56.5399,56.5654,34852.0
2019-03-19 09:50:00,66.64,66.67,66.53,66.56,29966.0,56.5654,56.5909,56.472,56.4975,29966.0
2019-03-19 10:00:00,66.55,66.58,66.44,66.49,17199.0,56.489,56.5145,56.3957,56.4381,17199.0
2019-03-19 10:10:00,66.5,66.53,66.46,66.48,18928.0,56.4466,56.472,56.4126,56.4296,18928.0
2019-03-19 10:20:00,66.46,66.46,66.34,66.34,22433.0,56.4126,56.4126,56.3108,56.3108,22433.0
2019-03-19 10:30:00,66.34,66.39,66.33,66.36,21360.0,56.3108,56.3532,56.3023,56.3277,21360.0
2019-03-19 10:40:00,66.36,66.38,66.31,66.38,18350.0,56.3277,56.3447,56.2853,56.3447,18350.0
2019-03-19 10:50:00,66.38,66.4,66.3,66.31,20482.0,56.3447,56.3617,56.2768,56.2853,20482.0
2019-03-19 11:00:00,66.32,66.45,66.3,66.41,21362.0,56.2938,56.4041,56.2768,56.3702,21362.0
2019-03-19 11:10:00,66.42,66.44,66.32,66.38,52203.0,56.3787,56.3957,56.2938,56.3447,52203.0
2019-03-19 11:20:00,66.38,66.46,66.36,66.46,12207.0,56.3447,56.4126,56.3277,56.4126,12207.0
2019-03-19 11:30:00,66.44,66.45,66.38,66.43,20226.0,56.3957,56.4041,56.3447,56.3872,20226.0
2019-03-19 11:40:00,66.43,66.5,66.41,66.49,17662.0,56.3872,56.4466,56.3702,56.4381,17662.0
2019-03-19 11:50:00,66.5,66.59,66.47,66.57,24032.0,56.4466,56.523,56.4211,56.506,24032.0
2019-03-19 12:00:00,66.58,66.61,66.56,66.58,20589.0,56.5145,56.5399,56.4975,56.5145,20589.0
2019-03-19 12:10:00,66.58,66.6,66.54,66.59,21297.0,56.5145,56.5315,56.4805,56.523,21297.0
2019-03-19 12:20:00,66.59,66.63,66.55,66.63,17366.0,56.523,56.5569,56.489,56.5569,17366.0
2019-03-19 12:30:00,66.63,66.67,66.56,66.57,27822.0,56.5569,56.5909,56.4975,56.506,27822.0
2019-03-19 12:40:00,66.56,66.6,66.39,66.39,38827.0,56.4975,56.5315,56.3532,56.3532,38827.0
2019-03-19 12:50:00,66.41,66.52,66.4,66.52,30485.0,56.3702,56.4636,56.3617,56.4636,30485.0
2019-03-19 13:00:00,66.52,66.52,66.44,66.48,23394.0,56.4636,56.4636,56.3957,56.4296,23394.0
2019-03-19 13:10:00,66.49,66.54,66.48,66.5,19434.0,56.4381,56.4805,56.4296,56.4466,19434.0
2019-03-19 13:20:00,66.51,66.52,66.48,66.48,17170.0,56.4551,56.4636,56.4296,56.4296,17170.0
2019-03-19 13:30:00,66.49,66.51,66.48,66.48,11669.0,56.4381,56.4551,56.4296,56.4296,11669.0
2019-03-19 13:40:00,66.48,66.48,66.42,66.43,17703.0,56.4296,56.4296,56.3787,56.3872,17703.0
2019-03-19 13:50:00,66.43,66.44,66.33,66.35,15479.0,56.3872,56.3957,56.3023,56.3193,15479.0
2019-03-19 14:00:00,66.34,66.37,66.31,66.31,19485.0,56.3108,56.3362,56.2853,56.2853,19485.0
2019-03-19 14:10:00,66.31,66.32,66.22,66.27,42975.0,56.2853,56.2938,56.2089,56.2514,42975.0
2019-03-19 14:20:00,66.26,66.33,66.25,66.33,15104.0,56.2429,56.3023,56.2344,56.3023,15104.0
2019-03-19 14:30:00,66.33,66.4,66.32,66.37,22575.0,56.3023,56.3617,56.2938,56.3362,22575.0
2019-03-19 14:40:00,66.36,66.38,66.35,66.37,18786.0,56.3277,56.3447,56.3193,56.3362,18786.0
2019-03-19 14:50:00,66.38,66.38,66.24,66.26,30432.0,56.3447,56.3447,56.2259,56.2429,30432.0
2019-03-19 15:00:00,66.27,66.28,66.22,66.24,21927.0,56.2514,56.2598,56.2089,56.2259,21927.0
2019-03-19 15:10:00,66.23,66.24,66.12,66.13,23699.0,56.2174,56.2259,56.124,56.1325,23699.0
2019-03-19 15:20:00,66.13,66.15,66.0,66.1,67252.0,56.1325,56.1495,56.0222,56.1071,67252.0
2019-03-19 15:30:00,66.11,66.17,66.07,66.08,38065.0,56.1155,56.1665,56.0816,56.0901,38065.0
2019-03-19 15:40:00,66.07,66.13,66.0,66.11,64820.0,56.0816,56.1325,56.0222,56.1155,64820.0
2019-03-19 15:50:00,66.11,66.19,65.99,66.18,239834.0,56.1155,56.1834,56.0137,56.175,239834.0
2019-03-20 09:30:00,66.15,66.3,66.03,66.08,38709.0,56.1495,56.2768,56.0476,56.0901,38709.0
2019-03-20 09:40:00,66.08,66.11,65.99,66.03,24792.0,56.0901,56.1155,56.0137,56.0476,24792.0
2019-03-20 09:50:00,66.02,66.03,65.88,65.88,23417.0,56.0391,56.0476,55.9203,55.9203,23417.0
2019-03-20 10:00:00,65.88,65.88,65.74,65.75,37004.0,55.9203,55.9203,55.8015,55.81,37004.0
2019-03-20 10:10:00,65.75,65.82,65.66,65.68,40764.0,55.81,55.8694,55.7336,55.7505,40764.0
2019-03-20 10:20:00,65.68,65.69,65.52,65.54,50886.0,55.7505,55.759,55.6147,55.6317,50886.0
2019-03-20 10:30:00,65.54,65.61,65.51,65.61,21480.0,55.6317,55.6911,55.6062,55.6911,21480.0
2019-03-20 10:40:00,65.61,65.66,65.54,65.55,24040.0,55.6911,55.7336,55.6317,55.6402,24040.0
2019-03-20 10:50:00,65.55,65.63,65.52,65.62,24328.0,55.6402,55.7081,55.6147,55.6996,24328.0
2019-03-20 11:00:00,65.61,65.72,65.61,65.7,14867.0,55.6911,55.7845,55.6911,55.7675,14867.0
2019-03-20 11:10:00,65.7,65.77,65.69,65.77,21442.0,55.7675,55.8269,55.759,55.8269,21442.0
2019-03-20 11:20:00,65.78,65.9,65.78,65.9,17789.0,55.8354,55.9373,55.8354,55.9373,17789.0
2019-03-20 11:30:00,65.9,65.91,65.78,65.78,25732.0,55.9373,55.9458,55.8354,55.8354,25732.0
2019-03-20 11:40:00,65.78,65.82,65.76,65.78,16922.0,55.8354,55.8694,55.8185,55.8354,16922.0
2019-03-20 11:50:00,65.78,65.79,65.67,65.67,23874.0,55.8354,55.8439,55.7421,55.7421,23874.0
2019-03-20 12:00:00,65.69,65.73,65.67,65.72,17712.0,55.759,55.793,55.7421,55.7845,17712.0
2019-03-20 12:10:00,65.73,65.78,65.7,65.78,7306.0,55.793,55.8354,55.7675,55.8354,7306.0
2019-03-20 12:20:00,65.78,65.8,65.74,65.75,17214.0,55.8354,55.8524,55.8015,55.81,17214.0
2019-03-20 12:30:00,65.75,65.76,65.62,65.74,22872.0,55.81,55.8185,55.6996,55.8015,22872.0
2019-03-20 12:40:00,65.75,65.76,65.72,65.73,15162.0,55.81,55.8185,55.7845,55.793,15162.0
2019-03-20 12:50:00,65.73,65.74,65.67,65.68,9544.0,55.793,55.8015,55.7421,55.7505,9544.0
2019-03-20 13:00:00,65.68,65.73,65.66,65.69,10642.0,55.7505,55.793,55.7336,55.759,10642.0
2019-03-20 13:10:00,65.69,65.72,65.69,65.72,5764.0,55.759,55.7845,55.759,55.7845,5764.0
2019-03-20 13:20:00,65.72,65.76,65.7,65.7,17643.0,55.7845,55.8185,55.7675,55.7675,17643.0
2019-03-20 13:30:00,65.71,65.72,65.69,65.71,8390.0,55.776,55.7845,55.759,55.776,8390.0
2019-03-20 13:40:00,65.72,65.73,65.68,65.72,9994.0,55.7845,55.793,55.7505,55.7845,9994.0
2019-03-20 13:50:00,65.71,65.78,65.68,65.78,12635.0,55.776,55.8354,55.7505,55.8354,12635.0
2019-03-20 14:00:00,65.88,66.03,65.75,65.85,67179.0,55.9203,56.0476,55.81,55.8948,67179.0
2019-03-20 14:10:00,65.85,65.92,65.83,65.87,31818.0,55.8948,55.9543,55.8779,55.9118,31818.0
2019-03-20 14:20:00,65.87,65.96,65.86,65.96,49391.0,55.9118,55.9882,55.9033,55.9882,49391.0
2019-03-20 14:30:00,65.95,65.96,65.84,65.9,42328.0,55.9797,55.9882,55.8864,55.9373,42328.0
2019-03-20 14:40:00,65.89,65.95,65.83,65.91,29158.0,55.9288,55.9797,55.8779,55.9458,29158.0
2019-03-20 14:50:00,65.92,65.94,65.77,65.81,29827.0,55.9543,55.9712,55.8269,55.8609,29827.0
2019-03-20 15:00:00,65.82,65.82,65.66,65.67,50529.0,55.8694,55.8694,55.7336,55.7421,50529.0
2019-03-20 15:10:00,65.67,65.7,65.63,65.65,32681.0,55.7421,55.7675,55.7081,55.7251,32681.0
2019-03-20 15:20:00,65.65,65.67,65.58,65.59,52010.0,55.7251,55.7421,55.6657,55.6742,52010.0
2019-03-20 15:30:00,65.59,65.6,65.39,65.4,68777.0,55.6742,55.6826,55.5044,55.5129,68777.0
2019-03-20 15:40:00,65.39,65.55,65.37,65.5,107819.0,55.5044,55.6402,55.4874,55.5978,107819.0
2019-03-20 15:50:00,65.51,65.51,65.37,65.4,145079.0,55.6062,55.6062,55.4874,55.5129,145079.0
2019-03-21 09:30:00,65.34,65.67,65.29,65.35,33919.0,55.4619,55.7421,55.4195,55.4704,33919.0
2019-03-21 09:40:00,65.36,65.59,65.36,65.55,15459.0,55.4789,55.6742,55.4789,55.6402,15459.0
2019-03-21 09:50:00,65.55,65.65,65.55,65.6,16696.0,55.6402,55.7251,55.6402,55.6826,16696.0
2019-03-21 10:00:00,65.59,65.63,65.5,65.5,16047.0,55.6742,55.7081,55.5978,55.5978,16047.0
2019-03-21 10:10:00,65.5,65.56,65.48,65.52,13364.0,55.5978,55.6487,55.5808,55.6147,13364.0
2019-03-21 10:20:00,65.52,65.53,65.46,65.52,19903.0,55.6147,55.6232,55.5638,55.6147,19903.0
2019-03-21 10:30:00,65.52,65.58,65.5,65.52,21770.0,55.6147,55.6657,55.5978,55.6147,21770.0
2019-03-21 10:40:00,65.53,65.53,65.45,65.48,36148.0,55.6232,55.6232,55.5553,55.5808,36148.0
2019-03-21 10:50:00,65.48,65.48,65.42,65.45,17727.0,55.5808,55.5808,55.5299,55.5553,17727.0
2019-03-21 11:00:00,65.46,65.67,65.46,65.63,51530.0,55.5638,55.7421,55.5638,55.7081,51530.0
2019-03-21 11:10:00,65.6,65.66,65.53,65.66,22699.0,55.6826,55.7336,55.6232,55.7336,22699.0
2019-03-21 11:20:00,65.66,65.66,65.58,65.6,28004.0,55.7336,55.7336,55.6657,55.6826,28004.0
2019-03-21 11:30:00,65.61,65.7,65.58,65.68,39694.0,55.6911,55.7675,55.6657,55.7505,39694.0
2019-03-21 11:40:00,65.67,65.78,65.66,65.76,25840.0,55.7421,55.8354,55.7336,55.8185,25840.0
2019-03-21 11:50:00,65.77,65.94,65.75,65.92,29392.0,55.8269,55.9712,55.81,55.9543,29392.0
2019-03-21 12:00:00,65.92,65.93,65.88,65.92,14568.0,55.9543,55.9628,55.9203,55.9543,14568.0
2019-03-21 12:10:00,65.92,65.95,65.89,65.91,36788.0,55.9543,55.9797,55.9288,55.9458,36788.0
2019-03-21 12:20:00,65.91,65.95,65.83,65.84,31383.0,55.9458,55.9797,55.8779,55.8864,31383.0
2019-03-21 12:30:00,65.84,65.88,65.8,65.87,23886.0,55.8864,55.9203,55.8524,55.9118,23886.0
2019-03-21 12:40:00,65.87,65.9,65.85,65.88,22153.0,55.9118,55.9373,55.8948,55.9203,22153.0
2019-03-21 12:50:00,65.88,65.95,65.87,65.92,13244.0,55.9203,55.9797,55.9118,55.9543,13244.0
2019-03-21 13:00:00,65.92,66.0,65.92,65.99,25219.0,55.9543,56.0222,55.9543,56.0137,25219.0
2019-03-21 13:10:00,66.0,66.02,65.95,65.97,21654.0,56.0222,56.0391,55.9797,55.9967,21654.0
2019-03-21 13:20:00,65.97,66.0,65.92,65.97,33273.0,55.9967,56.0222,55.9543,55.9967,33273.0
2019-03-21 13:30:00,65.98,66.02,65.91,65.92,23853.0,56.0052,56.0391,55.9458,55.9543,23853.0
2019-03-21 13:40:00,65.93,65.99,65.89,65.99,28523.0,55.9628,56.0137,55.9288,56.0137,28523.0
2019-03-21 13:50:00,66.0,66.05,65.96,66.02,31490.0,56.0222,56.0646,55.9882,56.0391,31490.0
2019-03-21 14:00:00,66.02,66.06,66.0,66.02,22382.0,56.0391,56.0731,56.0222,56.0391,22382.0
2019-03-21 14:10:00,66.01,66.09,65.99,66.01,38147.0,56.0307,56.0986,56.0137,56.0307,38147.0
2019-03-21 14:20:00,66.01,66.06,65.96,66.05,25792.0,56.0307,56.0731,55.9882,56.0646,25792.0
2019-03-21 14:30:00,66.05,66.06,65.99,66.04,25968.0,56.0646,56.0731,56.0137,56.0561,25968.0
2019-03-21 14:40:00,66.04,66.09,66.02,66.05,24491.0,56.0561,56.0986,56.0391,56.0646,24491.0
2019-03-21 14:50:00,66.05,66.12,66.01,66.02,56292.0,56.0646,56.124,56.0307,56.0391,56292.0
2019-03-21 15:00:00,66.03,66.1,66.01,66.06,81717.0,56.0476,56.1071,56.0307,56.0731,81717.0
2019-03-21 15:10:00,66.06,66.06,65.94,66.0,51209.0,56.0731,56.0731,55.9712,56.0222,51209.0
2019-03-21 15:20:00,66.0,66.02,65.96,65.99,33272.0,56.0222,56.0391,55.9882,56.0137,33272.0
2019-03-21 15:30:00,65.99,66.05,65.98,66.02,45673.0,56.0137,56.0646,56.0052,56.0391,45673.0
2019-03-21 15:40:00,66.01,66.08,65.94,65.94,94539.0,56.0307,56.0901,55.9712,55.9712,94539.0
2019-03-21 15:50:00,65.94,65.98,65.85,65.92,190648.0,55.9712,56.0052,55.8948,55.9543,190648.0
2019-03-22 09:30:00,66.09,66.27,66.04,66.19,38504.0,56.0986,56.2514,56.0561,56.1834,38504.0
2019-03-22 09:40:00,66.19,66.48,66.14,66.43,43192.0,56.1834,56.4296,56.141,56.3872,43192.0
2019-03-22 09:50:00,66.44,66.51,66.42,66.47,40927.0,56.3957,56.4551,56.3787,56.4211,40927.0
2019-03-22 10:00:00,66.45,66.55,66.42,66.53,40705.0,56.4041,56.489,56.3787,56.472,40705.0
2019-03-22 10:10:00,66.53,66.53,66.31,66.34,18296.0,56.472,56.472,56.2853,56.3108,18296.0
2019-03-22 10:20:00,66.33,66.37,66.25,66.26,40340.0,56.3023,56.3362,56.2344,56.2429,40340.0
2019-03-22 10:30:00,66.26,66.35,66.25,66.33,11825.0,56.2429,56.3193,56.2344,56.3023,11825.0
2019-03-22 10:40:00,66.34,66.34,66.21,66.21,18936.0,56.3108,56.3108,56.2004,56.2004,18936.0
2019-03-22 10:50:00,66.21,66.23,66.11,66.12,22398.0,56.2004,56.2174,56.1155,56.124,22398.0
2019-03-22 11:00:00,66.12,66.25,66.12,66.2,25430.0,56.124,56.2344,56.124,56.1919,25430.0
2019-03-22 11:10:00,66.19,66.3,66.16,66.29,27607.0,56.1834,56.2768,56.158,56.2683,27607.0
2019-03-22 11:20:00,66.29,66.29,66.17,66.2,25266.0,56.2683,56.2683,56.1665,56.1919,25266.0
2019-03-22 11:30:00,66.18,66.25,66.15,66.17,27585.0,56.175,56.2344,56.1495,56.1665,27585.0
2019-03-22 11:40:00,66.17,66.17,66.05,66.08,43899.0,56.1665,56.1665,56.0646,56.0901,43899.0
2019-03-22 11:50:00,66.08,66.08,65.85,65.85,51734.0,56.0901,56.0901,55.8948,55.8948,51734.0
2019-03-22 12:00:00,65.86,65.9,65.78,65.8,34136.0,55.9033,55.9373,55.8354,55.8524,34136.0
2019-03-22 12:10:00,65.8,65.8,65.71,65.75,21101.0,55.8524,55.8524,55.776,55.81,21101.0
2019-03-22 12:20:00,65.74,65.8,65.68,65.71,17908.0,55.8015,55.8524,55.7505,55.776,17908.0
2019-03-22 12:30:00,65.69,65.75,65.66,65.66,21632.0,55.759,55.81,55.7336,55.7336,21632.0
2019-03-22 12:40:00,65.66,65.66,65.58,65.66,16335.0,55.7336,55.7336,55.6657,55.7336,16335.0
2019-03-22 12:50:00,65.64,65.77,65.63,65.75,30875.0,55.7166,55.8269,55.7081,55.81,30875.0
2019-03-22 13:00:00,65.76,65.85,65.74,65.79,16206.0,55.8185,55.8948,55.8015,55.8439,16206.0
2019-03-22 13:10:00,65.78,65.79,65.72,65.77,9432.0,55.8354,55.8439,55.7845,55.8269,9432.0
2019-03-22 13:20:00,65.76,65.8,65.74,65.75,13849.0,55.8185,55.8524,55.8015,55.81,13849.0
2019-03-22 13:30:00,65.74,65.81,65.74,65.74,7882.0,55.8015,55.8609,55.8015,55.8015,7882.0
2019-03-22 13:40:00,65.76,65.82,65.76,65.78,12451.0,55.8185,55.8694,55.8185,55.8354,12451.0
2019-03-22 13:50:00,65.78,65.81,65.68,65.69,15009.0,55.8354,55.8609,55.7505,55.759,15009.0
2019-03-22 14:00:00,65.69,65.81,65.69,65.75,31104.0,55.759,55.8609,55.759,55.81,31104.0
2019-03-22 14:10:00,65.73,65.85,65.72,65.81,30759.0,55.793,55.8948,55.7845,55.8609,30759.0
2019-03-22 14:20:00,65.83,65.92,65.82,65.89,16003.0,55.8779,55.9543,55.8694,55.9288,16003.0
2019-03-22 14:30:00,65.89,65.9,65.82,65.86,17914.0,55.9288,55.9373,55.8694,55.9033,17914.0
2019-03-22 14:40:00,65.87,66.04,65.86,66.01,33030.0,55.9118,56.0561,55.9033,56.0307,33030.0
2019-03-22 14:50:00,66.03,66.06,66.0,66.0,13839.0,56.0476,56.0731,56.0222,56.0222,13839.0
2019-03-22 15:00:00,66.01,66.05,65.9,65.92,18743.0,56.0307,56.0646,55.9373,55.9543,18743.0
2019-03-22 15:10:00,65.93,65.95,65.81,65.84,25723.0,55.9628,55.9797,55.8609,55.8864,25723.0
2019-03-22 15:20:00,65.85,65.89,65.8,65.8,39142.0,55.8948,55.9288,55.8524,55.8524,39142.0
2019-03-22 15:30:00,65.8,65.81,65.66,65.68,36997.0,55.8524,55.8609,55.7336,55.7505,36997.0
2019-03-22 15:40:00,65.69,65.77,65.63,65.73,54610.0,55.759,55.8269,55.7081,55.793,54610.0
2019-03-22 15:50:00,65.73,65.75,65.55,65.56,163871.0,55.793,55.81,55.6402,55.6487,163871.0
2019-03-25 09:30:00,65.39,65.63,65.39,65.61,41058.0,55.5044,55.7081,55.5044,55.6911,41058.0
2019-03-25 09:40:00,65.59,65.75,65.48,65.57,25787.0,55.6742,55.81,55.5808,55.6572,25787.0
2019-03-25 09:50:00,65.57,65.63,65.52,65.54,29268.0,55.6572,55.7081,55.6147,55.6317,29268.0
2019-03-25 10:00:00,65.55,65.7,65.52,65.7,32288.0,55.6402,55.7675,55.6147,55.7675,32288.0
2019-03-25 10:10:00,65.68,65.78,65.66,65.78,35604.0,55.7505,55.8354,55.7336,55.8354,35604.0
2019-03-25 10:20:00,65.76,65.84,65.75,65.77,21101.0,55.8185,55.8864,55.81,55.8269,21101.0
2019-03-25 10:30:00,65.77,65.91,65.76,65.84,25517.0,55.8269,55.9458,55.8185,55.8864,25517.0
2019-03-25 10:40:00,65.83,65.83,65.71,65.79,21836.0,55.8779,55.8779,55.776,55.8439,21836.0
2019-03-25 10:50:00,65.8,66.0,65.79,65.99,22823.0,55.8524,56.0222,55.8439,56.0137,22823.0
2019-03-25 11:00:00,66.0,66.1,65.93,66.06,19823.0,56.0222,56.1071,55.9628,56.0731,19823.0
2019-03-25 11:10:00,66.05,66.18,66.0,66.18,23840.0,56.0646,56.175,56.0222,56.175,23840.0
2019-03-25 11:20:00,66.19,66.19,66.07,66.16,14204.0,56.1834,56.1834,56.0816,56.158,14204.0
2019-03-25 11:30:00,66.16,66.19,66.12,66.16,33744.0,56.158,56.1834,56.124,56.158,33744.0
2019-03-25 11:40:00,66.16,66.18,65.98,66.0,34061.0,56.158,56.175,56.0052,56.0222,34061.0
2019-03-25 11:50:00,65.99,66.07,65.97,66.0,18270.0,56.0137,56.0816,55.9967,56.0222,18270.0
2019-03-25 12:00:00,66.01,66.11,65.99,66.09,15118.0,56.0307,56.1155,56.0137,56.0986,15118.0
2019-03-25 12:10:00,66.07,66.11,66.06,66.11,13435.0,56.0816,56.1155,56.0731,56.1155,13435.0
2019-03-25 12:20:00,66.12,66.18,66.11,66.14,11121.0,56.124,56.175,56.1155,56.141,11121.0
2019-03-25 12:30:00,66.13,66.13,66.0,66.01,26480.0,56.1325,56.1325,56.0222,56.0307,26480.0
2019-03-25 12:40:00,66.0,66.05,65.95,66.05,24890.0,56.0222,56.0646,55.9797,56.0646,24890.0
2019-03-25 12:50:00,66.06,66.1,66.04,66.09,15539.0,56.0731,56.1071,56.0561,56.0986,15539.0
2019-03-25 13:00:00,66.09,66.09,66.04,66.08,11149.0,56.0986,56.0986,56.0561,56.0901,11149.0
2019-03-25 13:10:00,66.07,66.17,66.07,66.09,12271.0,56.0816,56.1665,56.0816,56.0986,12271.0
2019-03-25 13:20:00,66.09,66.11,66.03,66.04,15760.0,56.0986,56.1155,56.0476,56.0561,15760.0
2019-03-25 13:30:00,66.02,66.12,66.02,66.09,13018.0,56.0391,56.124,56.0391,56.0986,13018.0
2019-03-25 13:40:00,66.09,66.1,65.98,66.01,20263.0,56.0986,56.1071,56.0052,56.0307,20263.0
2019-03-25 13:50:00,66.02,66.07,65.98,66.04,23241.0,56.0391,56.0816,56.0052,56.0561,23241.0
2019-03-25 14:00:00,66.04,66.09,66.02,66.06,18517.0,56.0561,56.0986,56.0391,56.0731,18517.0
2019-03-25 14:10:00,66.06,66.1,66.01,66.02,23487.0,56.0731,56.1071,56.0307,56.0391,23487.0
2019-03-25 14:20:00,66.03,66.1,66.02,66.1,17393.0,56.0476,56.1071,56.0391,56.1071,17393.0
2019-03-25 14:30:00,66.1,66.14,66.1,66.11,13303.0,56.1071,56.141,56.1071,56.1155,13303.0
2019-03-25 14:40:00,66.11,66.22,66.1,66.18,24256.0,56.1155,56.2089,56.1071,56.175,24256.0
2019-03-25 14:50:00,66.18,66.28,66.18,66.26,29738.0,56.175,56.2598,56.175,56.2429,29738.0
2019-03-25 15:00:00,66.26,66.3,66.19,66.22,41553.0,56.2429,56.2768,56.1834,56.2089,41553.0
2019-03-25 15:10:00,66.22,66.31,66.21,66.23,33854.0,56.2089,56.2853,56.2004,56.2174,33854.0
2019-03-25 15:20:00,66.23,66.25,66.16,66.17,60534.0,56.2174,56.2344,56.158,56.1665,60534.0
2019-03-25 15:30:00,66.17,66.18,66.13,66.16,67077.0,56.1665,56.175,56.1325,56.158,67077.0
2019-03-25 15:40:00,66.16,66.26,66.12,66.22,91737.0,56.158,56.2429,56.124,56.2089,91737.0
2019-03-25 15:50:00,66.23,66.26,66.13,66.19,244307.0,56.2174,56.2429,56.1325,56.1834,244307.0
2019-03-26 09:30:00,66.4,66.55,66.32,66.51,32166.0,56.3617,56.489,56.2938,56.4551,32166.0
2019-03-26 09:40:00,66.52,66.58,66.43,66.45,21729.0,56.4636,56.5145,56.3872,56.4041,21729.0
2019-03-26 09:50:00,66.46,66.47,66.31,66.33,25847.0,56.4126,56.4211,56.2853,56.3023,25847.0
2019-03-26 10:00:00,66.33,66.39,66.27,66.29,44967.0,56.3023,56.3532,56.2514,56.2683,44967.0
2019-03-26 10:10:00,66.31,66.45,66.31,66.43,21374.0,56.2853,56.4041,56.2853,56.3872,21374.0
2019-03-26 10:20:00,66.43,66.43,66.36,66.38,15999.0,56.3872,56.3872,56.3277,56.3447,15999.0
2019-03-26 10:30:00,66.38,66.4,66.35,66.38,64062.0,56.3447,56.3617,56.3193,56.3447,64062.0
2019-03-26 10:40:00,66.36,66.37,66.23,66.31,38290.0,56.3277,56.3362,56.2174,56.2853,38290.0
2019-03-26 10:50:00,66.32,66.35,66.28,66.28,45810.0,56.2938,56.3193,56.2598,56.2598,45810.0
2019-03-26 11:00:00,66.29,66.3,66.21,66.22,37499.0,56.2683,56.2768,56.2004,56.2089,37499.0
2019-03-26 11:10:00,66.22,66.22,66.16,66.2,64836.0,56.2089,56.2089,56.158,56.1919,64836.0
2019-03-26 11:20:00,66.19,66.24,66.19,66.22,72428.0,56.1834,56.2259,56.1834,56.2089,72428.0
2019-03-26 11:30:00,66.22,66.28,66.19,66.19,78909.0,56.2089,56.2598,56.1834,56.1834,78909.0
2019-03-26 11:40:00,66.18,66.21,66.12,66.15,20098.0,56.175,56.2004,56.124,56.1495,20098.0
2019-03-26 11:50:00,66.15,66.15,66.05,66.06,23396.0,56.1495,56.1495,56.0646,56.0731,23396.0
2019-03-26 12:00:00,66.07,66.1,66.03,66.06,21459.0,56.0816,56.1071,56.0476,56.0731,21459.0
2019-03-26 12:10:00,66.07,66.12,66.06,66.12,22885.0,56.0816,56.124,56.0731,56.124,22885.0
2019-03-26 12:20:00,66.11,66.12,66.0,66.05,20694.0,56.1155,56.124,56.0222,56.0646,20694.0
2019-03-26 12:30:00,66.04,66.08,66.0,66.01,14117.0,56.0561,56.0901,56.0222,56.0307,14117.0
2019-03-26 12:40:00,66.01,66.01,65.95,65.95,18636.0,56.0307,56.0307,55.9797,55.9797,18636.0
2019-03-26 12:50:00,65.96,66.02,65.96,66.01,19881.0,55.9882,56.0391,55.9882,56.0307,19881.0
2019-03-26 13:00:00,66.01,66.08,65.99,66.08,45546.0,56.0307,56.0901,56.0137,56.0901,45546.0
2019-03-26 13:10:00,66.08,66.2,66.07,66.15,26399.0,56.0901,56.1919,56.0816,56.1495,26399.0
2019-03-26 13:20:00,66.15,66.15,66.11,66.13,13904.0,56.1495,56.1495,56.1155,56.1325,13904.0
2019-03-26 13:30:00,66.14,66.14,66.09,66.12,18997.0,56.141,56.141,56.0986,56.124,18997.0
2019-03-26 13:40:00,66.12,66.17,66.11,66.17,16341.0,56.124,56.1665,56.1155,56.1665,16341.0
2019-03-26 13:50:00,66.17,66.2,66.15,66.17,17702.0,56.1665,56.1919,56.1495,56.1665,17702.0
2019-03-26 14:00:00,66.17,66.21,66.15,66.16,18614.0,56.1665,56.2004,56.1495,56.158,18614.0
2019-03-26 14:10:00,66.16,66.17,66.11,66.16,18284.0,56.158,56.1665,56.1155,56.158,18284.0
2019-03-26 14:20:00,66.17,66.24,66.15,66.19,34192.0,56.1665,56.2259,56.1495,56.1834,34192.0
2019-03-26 14:30:00,66.17,66.18,66.1,66.11,25840.0,56.1665,56.175,56.1071,56.1155,25840.0
2019-03-26 14:40:00,66.11,66.13,66.09,66.09,22365.0,56.1155,56.1325,56.0986,56.0986,22365.0
2019-03-26 14:50:00,66.1,66.12,66.05,66.11,28337.0,56.1071,56.124,56.0646,56.1155,28337.0
2019-03-26 15:00:00,66.11,66.14,66.1,66.12,26989.0,56.1155,56.141,56.1071,56.124,26989.0
2019-03-26 15:10:00,66.13,66.18,66.09,66.12,47283.0,56.1325,56.175,56.0986,56.124,47283.0
2019-03-26 15:20:00,66.12,66.17,66.09,66.15,56193.0,56.124,56.1665,56.0986,56.1495,56193.0
2019-03-26 15:30:00,66.14,66.15,66.07,66.08,71894.0,56.141,56.1495,56.0816,56.0901,71894.0
2019-03-26 15:40:00,66.08,66.12,66.05,66.09,65236.0,56.0901,56.124,56.0646,56.0986,65236.0
2019-03-26 15:50:00,66.09,66.33,66.08,66.29,341922.0,56.0986,56.3023,56.0901,56.2683,341922.0
2019-03-27 09:30:00,66.2,66.39,66.17,66.18,71073.0,56.1919,56.3532,56.1665,56.175,71073.0
2019-03-27 09:40:00,66.18,66.21,66.08,66.19,25500.0,56.175,56.2004,56.0901,56.1834,25500.0
2019-03-27 09:50:00,66.18,66.32,66.18,66.32,183758.0,56.175,56.2938,56.175,56.2938,183758.0
2019-03-27 10:00:00,66.31,66.35,66.23,66.31,22101.0,56.2853,56.3193,56.2174,56.2853,22101.0
2019-03-27 10:10:00,66.32,66.39,66.32,66.36,63263.0,56.2938,56.3532,56.2938,56.3277,63263.0
2019-03-27 10:20:00,66.37,66.4,66.22,66.22,116879.0,56.3362,56.3617,56.2089,56.2089,116879.0
2019-03-27 10:30:00,66.21,66.24,65.96,65.97,78849.0,56.2004,56.2259,55.9882,55.9967,78849.0
2019-03-27 10:40:00,65.97,65.97,65.75,65.75,48336.0,55.9967,55.9967,55.81,55.81,48336.0
2019-03-27 10:50:00,65.75,65.75,65.67,65.69,46013.0,55.81,55.81,55.7421,55.759,46013.0
2019-03-27 11:00:00,65.7,65.7,65.52,65.53,47708.0,55.7675,55.7675,55.6147,55.6232,47708.0
2019-03-27 11:10:00,65.53,65.54,65.39,65.44,28314.0,55.6232,55.6317,55.5044,55.5468,28314.0
2019-03-27 11:20:00,65.43,65.53,65.4,65.43,22304.0,55.5383,55.6232,55.5129,55.5383,22304.0
2019-03-27 11:30:00,65.43,65.5,65.37,65.5,30971.0,55.5383,55.5978,55.4874,55.5978,30971.0
2019-03-27 11:40:00,65.49,65.49,65.42,65.43,19558.0,55.5893,55.5893,55.5299,55.5383,19558.0
2019-03-27 11:50:00,65.43,65.47,65.4,65.44,13460.0,55.5383,55.5723,55.5129,55.5468,13460.0
2019-03-27 12:00:00,65.45,65.52,65.44,65.44,16882.0,55.5553,55.6147,55.5468,55.5468,16882.0
2019-03-27 12:10:00,65.44,65.49,65.43,65.45,18892.0,55.5468,55.5893,55.5383,55.5553,18892.0
2019-03-27 12:20:00,65.46,65.51,65.46,65.47,17906.0,55.5638,55.6062,55.5638,55.5723,17906.0
2019-03-27 12:30:00,65.48,65.57,65.48,65.55,14316.0,55.5808,55.6572,55.5808,55.6402,14316.0
2019-03-27 12:40:00,65.54,65.61,65.53,65.56,11568.0,55.6317,55.6911,55.6232,55.6487,11568.0
2019-03-27 12:50:00,65.55,65.58,65.52,65.53,13824.0,55.6402,55.6657,55.6147,55.6232,13824.0
2019-03-27 13:00:00,65.53,65.53,65.41,65.41,12202.0,55.6232,55.6232,55.5214,55.5214,12202.0
2019-03-27 13:10:00,65.42,65.56,65.41,65.54,15383.0,55.5299,55.6487,55.5214,55.6317,15383.0
2019-03-27 13:20:00,65.54,65.64,65.53,65.6,13622.0,55.6317,55.7166,55.6232,55.6826,13622.0
2019-03-27 13:30:00,65.61,65.63,65.57,65.61,20122.0,55.6911,55.7081,55.6572,55.6911,20122.0
2019-03-27 13:40:00,65.62,65.67,65.62,65.65,21202.0,55.6996,55.7421,55.6996,55.7251,21202.0
2019-03-27 13:50:00,65.65,65.71,65.64,65.64,17190.0,55.7251,55.776,55.7166,55.7166,17190.0
2019-03-27 14:00:00,65.64,65.66,65.58,65.61,32708.0,55.7166,55.7336,55.6657,55.6911,32708.0
2019-03-27 14:10:00,65.63,65.74,65.63,65.68,27172.0,55.7081,55.8015,55.7081,55.7505,27172.0
2019-03-27 14:20:00,65.68,65.72,65.66,65.72,13937.0,55.7505,55.7845,55.7336,55.7845,13937.0
2019-03-27 14:30:00,65.72,65.77,65.63,65.65,15175.0,55.7845,55.8269,55.7081,55.7251,15175.0
2019-03-27 14:40:00,65.65,65.67,65.62,65.67,11953.0,55.7251,55.7421,55.6996,55.7421,11953.0
2019-03-27 14:50:00,65.67,65.71,65.66,65.67,16295.0,55.7421,55.776,55.7336,55.7421,16295.0
2019-03-27 15:00:00,65.67,65.68,65.53,65.56,31224.0,55.7421,55.7505,55.6232,55.6487,31224.0
2019-03-27 15:10:00,65.57,65.61,65.55,65.61,23257.0,55.6572,55.6911,55.6402,55.6911,23257.0
2019-03-27 15:20:00,65.61,65.65,65.59,65.65,22834.0,55.6911,55.7251,55.6742,55.7251,22834.0
2019-03-27 15:30:00,65.65,65.75,65.64,65.7,42018.0,55.7251,55.81,55.7166,55.7675,42018.0
2019-03-27 15:40:00,65.7,65.71,65.62,65.63,48279.0,55.7675,55.776,55.6996,55.7081,48279.0
2019-03-27 15:50:00,65.64,65.64,65.49,65.62,150357.0,55.7166,55.7166,55.5893,55.6996,150357.0
2019-03-28 09:30:00,65.88,66.2,65.55,65.88,50580.0,55.9203,56.1919,55.6402,55.9203,50580.0
2019-03-28 09:40:00,65.89,66.0,65.8,65.85,18094.0,55.9288,56.0222,55.8524,55.8948,18094.0
2019-03-28 09:50:00,65.86,65.91,65.77,65.87,17950.0,55.9033,55.9458,55.8269,55.9118,17950.0
2019-03-28 10:00:00,65.87,66.0,65.81,65.99,19705.0,55.9118,56.0222,55.8609,56.0137,19705.0
2019-03-28 10:10:00,66.0,66.1,65.98,66.03,29302.0,56.0222,56.1071,56.0052,56.0476,29302.0
2019-03-28 10:20:00,66.03,66.05,66.0,66.04,13555.0,56.0476,56.0646,56.0222,56.0561,13555.0
2019-03-28 10:30:00,66.04,66.21,66.03,66.15,70906.0,56.0561,56.2004,56.0476,56.1495,70906.0
2019-03-28 10:40:00,66.14,66.21,66.13,66.19,29760.0,56.141,56.2004,56.1325,56.1834,29760.0
2019-03-28 10:50:00,66.2,66.31,66.15,66.29,41093.0,56.1919,56.2853,56.1495,56.2683,41093.0
2019-03-28 11:00:00,66.29,66.31,66.21,66.25,40826.0,56.2683,56.2853,56.2004,56.2344,40826.0
2019-03-28 11:10:00,66.25,66.32,66.24,66.24,31523.0,56.2344,56.2938,56.2259,56.2259,31523.0
2019-03-28 11:20:00,66.24,66.27,66.19,66.19,26008.0,56.2259,56.2514,56.1834,56.1834,26008.0
2019-03-28 11:30:00,66.19,66.25,66.17,66.25,20636.0,56.1834,56.2344,56.1665,56.2344,20636.0
2019-03-28 11:40:00,66.24,66.27,66.16,66.23,26525.0,56.2259,56.2514,56.158,56.2174,26525.0
2019-03-28 11:50:00,66.24,66.25,66.17,66.22,21731.0,56.2259,56.2344,56.1665,56.2089,21731.0
2019-03-28 12:00:00,66.21,66.25,66.12,66.14,18321.0,56.2004,56.2344,56.124,56.141,18321.0
2019-03-28 12:10:00,66.14,66.14,66.05,66.08,21259.0,56.141,56.141,56.0646,56.0901,21259.0
2019-03-28 12:20:00,66.08,66.16,66.07,66.15,28201.0,56.0901,56.158,56.0816,56.1495,28201.0
2019-03-28 12:30:00,66.15,66.23,66.14,66.23,34670.0,56.1495,56.2174,56.141,56.2174,34670.0
2019-03-28 12:40:00,66.24,66.24,66.14,66.16,21753.0,56.2259,56.2259,56.141,56.158,21753.0
2019-03-28 12:50:00,66.15,66.23,66.15,66.22,15572.0,56.1495,56.2174,56.1495,56.2089,15572.0
2019-03-28 13:00:00,66.23,66.29,66.22,66.26,19964.0,56.2174,56.2683,56.2089,56.2429,19964.0
2019-03-28 13:10:00,66.27,66.3,66.24,66.27,20560.0,56.2514,56.2768,56.2259,56.2514,20560.0
2019-03-28 13:20:00,66.27,66.32,66.26,66.31,22885.0,56.2514,56.2938,56.2429,56.2853,22885.0
2019-03-28 13:30:00,66.31,66.36,66.3,66.32,19520.0,56.2853,56.3277,56.2768,56.2938,19520.0
2019-03-28 13:40:00,66.33,66.37,66.33,66.37,19200.0,56.3023,56.3362,56.3023,56.3362,19200.0
2019-03-28 13:50:00,66.36,66.38,66.34,66.36,22274.0,56.3277,56.3447,56.3108,56.3277,22274.0
2019-03-28 14:00:00,66.37,66.39,66.34,66.36,28032.0,56.3362,56.3532,56.3108,56.3277,28032.0
2019-03-28 14:10:00,66.37,66.37,66.34,66.36,22197.0,56.3362,56.3362,56.3108,56.3277,22197.0
2019-03-28 14:20:00,66.36,66.36,66.32,66.34,19150.0,56.3277,56.3277,56.2938,56.3108,19150.0
2019-03-28 14:30:00,66.33,66.33,66.21,66.25,28664.0,56.3023,56.3023,56.2004,56.2344,28664.0
2019-03-28 14:40:00,66.25,66.26,66.2,66.2,32569.0,56.2344,56.2429,56.1919,56.1919,32569.0
2019-03-28 14:50:00,66.18,66.22,66.14,66.22,39048.0,56.175,56.2089,56.141,56.2089,39048.0
2019-03-28 15:00:00,66.23,66.29,66.22,66.25,28836.0,56.2174,56.2683,56.2089,56.2344,28836.0
2019-03-28 15:10:00,66.25,66.28,66.21,66.23,33148.0,56.2344,56.2598,56.2004,56.2174,33148.0
2019-03-28 15:20:00,66.22,66.25,66.2,66.22,31887.0,56.2089,56.2344,56.1919,56.2089,31887.0
2019-03-28 15:30:00,66.23,66.3,66.16,66.16,113237.0,56.2174,56.2768,56.158,56.158,113237.0
2019-03-28 15:40:00,66.17,66.21,66.13,66.19,55019.0,56.1665,56.2004,56.1325,56.1834,55019.0
2019-03-28 15:50:00,66.19,66.31,66.18,66.26,173095.0,56.1834,56.2853,56.175,56.2429,173095.0
2019-03-29 09:30:00,66.3,66.48,66.09,66.21,77471.0,56.2768,56.4296,56.0986,56.2004,77471.0
2019-03-29 09:40:00,66.2,66.22,66.06,66.1,26442.0,56.1919,56.2089,56.0731,56.1071,26442.0
2019-03-29 09:50:00,66.1,66.27,66.1,66.25,30573.0,56.1071,56.2514,56.1071,56.2344,30573.0
2019-03-29 10:00:00,66.29,66.3,66.2,66.25,24682.0,56.2683,56.2768,56.1919,56.2344,24682.0
2019-03-29 10:10:00,66.24,66.34,66.2,66.34,21142.0,56.2259,56.3108,56.1919,56.3108,21142.0
2019-03-29 10:20:00,66.34,66.44,66.33,66.44,20568.0,56.3108,56.3957,56.3023,56.3957,20568.0
2019-03-29 10:30:00,66.43,66.47,66.35,66.46,27761.0,56.3872,56.4211,56.3193,56.4126,27761.0
2019-03-29 10:40:00,66.48,66.5,66.31,66.31,23616.0,56.4296,56.4466,56.2853,56.2853,23616.0
2019-03-29 10:50:00,66.31,66.32,66.23,66.29,19276.0,56.2853,56.2938,56.2174,56.2683,19276.0
2019-03-29 11:00:00,66.29,66.33,66.22,66.31,26771.0,56.2683,56.3023,56.2089,56.2853,26771.0
2019-03-29 11:10:00,66.31,66.39,66.28,66.38,21867.0,56.2853,56.3532,56.2598,56.3447,21867.0
2019-03-29 11:20:00,66.37,66.44,66.36,66.41,20039.0,56.3362,56.3957,56.3277,56.3702,20039.0
2019-03-29 11:30:00,66.41,66.46,66.38,66.44,20351.0,56.3702,56.4126,56.3447,56.3957,20351.0
2019-03-29 11:40:00,66.44,66.45,66.4,66.43,18913.0,56.3957,56.4041,56.3617,56.3872,18913.0
2019-03-29 11:50:00,66.44,66.5,66.43,66.45,51531.0,56.3957,56.4466,56.3872,56.4041,51531.0
2019-03-29 12:00:00,66.46,66.46,66.3,66.32,19675.0,56.4126,56.4126,56.2768,56.2938,19675.0
2019-03-29 12:10:00,66.31,66.45,66.31,66.45,24781.0,56.2853,56.4041,56.2853,56.4041,24781.0
2019-03-29 12:20:00,66.45,66.5,66.44,66.46,17703.0,56.4041,56.4466,56.3957,56.4126,17703.0
2019-03-29 12:30:00,66.46,66.49,66.41,66.47,20075.0,56.4126,56.4381,56.3702,56.4211,20075.0
2019-03-29 12:40:00,66.46,66.49,66.45,66.49,13172.0,56.4126,56.4381,56.4041,56.4381,13172.0
2019-03-29 12:50:00,66.49,66.5,66.42,66.48,22447.0,56.4381,56.4466,56.3787,56.4296,22447.0
2019-03-29 13:00:00,66.48,66.5,66.43,66.47,18348.0,56.4296,56.4466,56.3872,56.4211,18348.0
2019-03-29 13:10:00,66.47,66.5,66.43,66.44,18704.0,56.4211,56.4466,56.3872,56.3957,18704.0
2019-03-29 13:20:00,66.43,66.49,66.41,66.49,18626.0,56.3872,56.4381,56.3702,56.4381,18626.0
2019-03-29 13:30:00,66.49,66.49,66.43,66.46,15659.0,56.4381,56.4381,56.3872,56.4126,15659.0
2019-03-29 13:40:00,66.46,66.48,66.4,66.42,19596.0,56.4126,56.4296,56.3617,56.3787,19596.0
2019-03-29 13:50:00,66.43,66.45,66.41,66.44,16236.0,56.3872,56.4041,56.3702,56.3957,16236.0
2019-03-29 14:00:00,66.44,66.55,66.43,66.55,25554.0,56.3957,56.489,56.3872,56.489,25554.0
2019-03-29 14:10:00,66.55,66.61,66.53,66.53,96242.0,56.489,56.5399,56.472,56.472,96242.0
2019-03-29 14:20:00,66.53,66.57,66.51,66.56,26185.0,56.472,56.506,56.4551,56.4975,26185.0
2019-03-29 14:30:00,66.56,66.57,66.51,66.52,28935.0,56.4975,56.506,56.4551,56.4636,28935.0
2019-03-29 14:40:00,66.53,66.57,66.5,66.56,36226.0,56.472,56.506,56.4466,56.4975,36226.0
2019-03-29 14:50:00,66.56,66.7,66.55,66.66,25377.0,56.4975,56.6163,56.489,56.5824,25377.0
2019-03-29 15:00:00,66.66,66.72,66.65,66.7,83624.0,56.5824,56.6333,56.5739,56.6163,83624.0
2019-03-29 15:10:00,66.69,66.7,66.63,66.66,25068.0,56.6079,56.6163,56.5569,56.5824,25068.0
2019-03-29 15:20:00,66.66,66.68,66.59,66.68,40386.0,56.5824,56.5994,56.523,56.5994,40386.0
2019-03-29 15:30:00,66.68,66.69,66.61,66.67,59059.0,56.5994,56.6079,56.5399,56.5909,59059.0
2019-03-29 15:40:00,66.68,66.74,66.65,66.66,105036.0,56.5994,56.6503,56.5739,56.5824,105036.0
2019-03-29 15:50:00,66.66,66.81,66.64,66.75,307018.0,56.5824,56.7097,56.5654,56.6588,307018.0
2019-04-01 09:30:00,67.15,67.15,66.61,66.7,56209.0,56.9983,56.9983,56.5399,56.6163,56209.0
2019-04-01 09:40:00,66.7,66.83,66.58,66.82,36508.0,56.6163,56.7267,56.5145,56.7182,36508.0
2019-04-01 09:50:00,66.82,66.94,66.72,66.94,75286.0,56.7182,56.8201,56.6333,56.8201,75286.0
2019-04-01 10:00:00,66.94,67.02,66.69,66.71,36256.0,56.8201,56.888,56.6079,56.6248,36256.0
2019-04-01 10:10:00,66.71,66.85,66.7,66.77,28874.0,56.6248,56.7437,56.6163,56.6758,28874.0
2019-04-01 10:20:00,66.77,66.9,66.77,66.77,44072.0,56.6758,56.7861,56.6758,56.6758,44072.0
2019-04-01 10:30:00,66.78,66.78,66.65,66.67,43938.0,56.6842,56.6842,56.5739,56.5909,43938.0
2019-04-01 10:40:00,66.68,66.72,66.61,66.65,21631.0,56.5994,56.6333,56.5399,56.5739,21631.0
2019-04-01 10:50:00,66.65,66.69,66.59,66.66,22044.0,56.5739,56.6079,56.523,56.5824,22044.0
2019-04-01 11:00:00,66.67,66.71,66.65,66.66,22837.0,56.5909,56.6248,56.5739,56.5824,22837.0
2019-04-01 11:10:00,66.65,66.7,66.54,66.65,48979.0,56.5739,56.6163,56.4805,56.5739,48979.0
2019-04-01 11:20:00,66.65,66.68,66.62,66.67,28693.0,56.5739,56.5994,56.5484,56.5909,28693.0
2019-04-01 11:30:00,66.67,66.8,66.67,66.74,32763.0,56.5909,56.7012,56.5909,56.6503,32763.0
2019-04-01 11:40:00,66.74,66.76,66.67,66.71,17814.0,56.6503,56.6673,56.5909,56.6248,17814.0
2019-04-01 11:50:00,66.7,66.71,66.65,66.67,15334.0,56.6163,56.6248,56.5739,56.5909,15334.0
2019-04-01 12:00:00,66.67,66.7,66.62,66.69,14778.0,56.5909,56.6163,56.5484,56.6079,14778.0
2019-04-01 12:10:00,66.69,66.74,66.66,66.74,12259.0,56.6079,56.6503,56.5824,56.6503,12259.0
2019-04-01 12:20:00,66.75,66.83,66.74,66.78,12624.0,56.6588,56.7267,56.6503,56.6842,12624.0
2019-04-01 12:30:00,66.79,66.79,66.67,66.68,17802.0,56.6927,56.6927,56.5909,56.5994,17802.0
2019-04-01 12:40:00,66.68,66.71,66.63,66.69,33753.0,56.5994,56.6248,56.5569,56.6079,33753.0
2019-04-01 12:50:00,66.67,66.76,66.67,66.76,16304.0,56.5909,56.6673,56.5909,56.6673,16304.0
2019-04-01 13:00:00,66.76,66.78,66.73,66.76,15912.0,56.6673,56.6842,56.6418,56.6673,15912.0
2019-04-01 13:10:00,66.76,66.77,66.72,66.73,14280.0,56.6673,56.6758,56.6333,56.6418,14280.0
2019-04-01 13:20:00,66.73,66.73,66.69,66.71,18260.0,56.6418,56.6418,56.6079,56.6248,18260.0
2019-04-01 13:30:00,66.7,66.72,66.66,66.71,16903.0,56.6163,56.6333,56.5824,56.6248,16903.0
2019-04-01 13:40:00,66.71,66.74,66.69,66.69,16356.0,56.6248,56.6503,56.6079,56.6079,16356.0
2019-04-01 13:50:00,66.69,66.69,66.65,66.68,13302.0,56.6079,56.6079,56.5739,56.5994,13302.0
2019-04-01 14:00:00,66.69,66.74,66.65,66.69,25065.0,56.6079,56.6503,56.5739,56.6079,25065.0
2019-04-01 14:10:00,66.69,66.72,66.67,66.67,25522.0,56.6079,56.6333,56.5909,56.5909,25522.0
2019-04-01 14:20:00,66.67,66.68,66.63,66.66,26504.0,56.5909,56.5994,56.5569,56.5824,26504.0
2019-04-01 14:30:00,66.66,66.7,66.65,66.68,20063.0,56.5824,56.6163,56.5739,56.5994,20063.0
2019-04-01 14:40:00,66.69,66.71,66.68,66.7,26179.0,56.6079,56.6248,56.5994,56.6163,26179.0
2019-04-01 14:50:00,66.69,66.74,66.67,66.68,31094.0,56.6079,56.6503,56.5909,56.5994,31094.0
2019-04-01 15:00:00,66.67,66.68,66.59,66.63,31760.0,56.5909,56.5994,56.523,56.5569,31760.0
2019-04-01 15:10:00,66.63,66.67,66.59,66.66,34411.0,56.5569,56.5909,56.523,56.5824,34411.0
2019-04-01 15:20:00,66.67,66.72,66.64,66.72,28081.0,56.5909,56.6333,56.5654,56.6333,28081.0
2019-04-01 15:30:00,66.71,66.76,66.69,66.73,33721.0,56.6248,56.6673,56.6079,56.6418,33721.0
2019-04-01 15:40:00,66.74,66.77,66.7,66.72,54988.0,56.6503,56.6758,56.6163,56.6333,54988.0
2019-04-01 15:50:00,66.72,66.86,66.72,66.77,173469.0,56.6333,56.7522,56.6333,56.6758,173469.0
2019-04-02 09:30:00,66.84,66.94,66.55,66.55,31614.0,56.7352,56.8201,56.489,56.489,31614.0
2019-04-02 09:40:00,66.55,66.68,66.5,66.65,15968.0,56.489,56.5994,56.4466,56.5739,15968.0
2019-04-02 09:50:00,66.66,66.86,66.65,66.81,32180.0,56.5824,56.7522,56.5739,56.7097,32180.0
2019-04-02 10:00:00,66.81,66.83,66.65,66.76,20111.0,56.7097,56.7267,56.5739,56.6673,20111.0
2019-04-02 10:10:00,66.77,66.78,66.65,66.66,18790.0,56.6758,56.6842,56.5739,56.5824,18790.0
2019-04-02 10:20:00,66.67,66.69,66.59,66.66,40119.0,56.5909,56.6079,56.523,56.5824,40119.0
2019-04-02 10:30:00,66.67,66.73,66.6,66.72,53784.0,56.5909,56.6418,56.5315,56.6333,53784.0
2019-04-02 10:40:00,66.71,66.71,66.61,66.63,19543.0,56.6248,56.6248,56.5399,56.5569,19543.0
2019-04-02 10:50:00,66.63,66.76,66.61,66.7,52808.0,56.5569,56.6673,56.5399,56.6163,52808.0
2019-04-02 11:00:00,66.71,66.72,66.65,66.66,29488.0,56.6248,56.6333,56.5739,56.5824,29488.0
2019-04-02 11:10:00,66.66,66.68,66.53,66.57,34812.0,56.5824,56.5994,56.472,56.506,34812.0
2019-04-02 11:20:00,66.56,66.58,66.52,66.53,19834.0,56.4975,56.5145,56.4636,56.472,19834.0
2019-04-02 11:30:00,66.53,66.54,66.45,66.46,15046.0,56.472,56.4805,56.4041,56.4126,15046.0
2019-04-02 11:40:00,66.46,66.56,66.45,66.56,21845.0,56.4126,56.4975,56.4041,56.4975,21845.0
2019-04-02 11:50:00,66.57,66.6,66.55,66.59,15542.0,56.506,56.5315,56.489,56.523,15542.0
2019-04-02 12:00:00,66.59,66.64,66.56,66.56,26863.0,56.523,56.5654,56.4975,56.4975,26863.0
2019-04-02 12:10:00,66.57,66.58,66.49,66.49,26714.0,56.506,56.5145,56.4381,56.4381,26714.0
2019-04-02 12:20:00,66.5,66.51,66.42,66.46,13526.0,56.4466,56.4551,56.3787,56.4126,13526.0
2019-04-02 12:30:00,66.46,66.52,66.43,66.48,37119.0,56.4126,56.4636,56.3872,56.4296,37119.0
2019-04-02 12:40:00,66.48,66.49,66.43,66.45,20063.0,56.4296,56.4381,56.3872,56.4041,20063.0
2019-04-02 12:50:00,66.45,66.45,66.38,66.41,16935.0,56.4041,56.4041,56.3447,56.3702,16935.0
2019-04-02 13:00:00,66.4,66.44,66.37,66.43,18846.0,56.3617,56.3957,56.3362,56.3872,18846.0
2019-04-02 13:10:00,66.43,66.51,66.42,66.5,28367.0,56.3872,56.4551,56.3787,56.4466,28367.0
2019-04-02 13:20:00,66.49,66.52,66.47,66.48,22486.0,56.4381,56.4636,56.4211,56.4296,22486.0
2019-04-02 13:30:00,66.48,66.54,66.44,66.53,15209.0,56.4296,56.4805,56.3957,56.472,15209.0
2019-04-02 13:40:00,66.53,66.54,66.47,66.48,29100.0,56.472,56.4805,56.4211,56.4296,29100.0
2019-04-02 13:50:00,66.49,66.57,66.48,66.57,27425.0,56.4381,56.506,56.4296,56.506,27425.0
2019-04-02 14:00:00,66.57,66.58,66.5,66.53,27012.0,56.506,56.5145,56.4466,56.472,27012.0
2019-04-02 14:10:00,66.53,66.64,66.51,66.63,32440.0,56.472,56.5654,56.4551,56.5569,32440.0
2019-04-02 14:20:00,66.63,66.65,66.58,66.63,22992.0,56.5569,56.5739,56.5145,56.5569,22992.0
2019-04-02 14:30:00,66.63,66.63,66.54,66.54,19104.0,56.5569,56.5569,56.4805,56.4805,19104.0
2019-04-02 14:40:00,66.53,66.54,66.51,66.52,18068.0,56.472,56.4805,56.4551,56.4636,18068.0
2019-04-02 14:50:00,66.52,66.54,66.42,66.44,35252.0,56.4636,56.4805,56.3787,56.3957,35252.0
2019-04-02 15:00:00,66.44,66.44,66.38,66.4,32718.0,56.3957,56.3957,56.3447,56.3617,32718.0
2019-04-02 15:10:00,66.39,66.42,66.33,66.33,45054.0,56.3532,56.3787,56.3023,56.3023,45054.0
2019-04-02 15:20:00,66.33,66.37,66.28,66.37,69556.0,56.3023,56.3362,56.2598,56.3362,69556.0
2019-04-02 15:30:00,66.37,66.43,66.35,66.42,43551.0,56.3362,56.3872,56.3193,56.3787,43551.0
2019-04-02 15:40:00,66.42,66.45,66.33,66.37,77771.0,56.3787,56.4041,56.3023,56.3362,77771.0
2019-04-02 15:50:00,66.37,66.45,66.31,66.33,188707.0,56.3362,56.4041,56.2853,56.3023,188707.0
2019-04-03 09:30:00,66.62,66.79,66.32,66.38,59062.0,56.5484,56.6927,56.2938,56.3447,59062.0
2019-04-03 09:40:00,66.39,66.57,66.29,66.55,24026.0,56.3532,56.506,56.2683,56.489,24026.0
2019-04-03 09:50:00,66.55,66.56,66.28,66.29,24054.0,56.489,56.4975,56.2598,56.2683,24054.0
2019-04-03 10:00:00,66.28,66.33,66.2,66.27,30469.0,56.2598,56.3023,56.1919,56.2514,30469.0
2019-04-03 10:10:00,66.27,66.29,66.21,66.23,24656.0,56.2514,56.2683,56.2004,56.2174,24656.0
2019-04-03 10:20:00,66.22,66.24,66.16,66.21,17433.0,56.2089,56.2259,56.158,56.2004,17433.0
2019-04-03 10:30:00,66.2,66.36,66.2,66.3,25391.0,56.1919,56.3277,56.1919,56.2768,25391.0
2019-04-03 10:40:00,66.3,66.3,66.22,66.26,14187.0,56.2768,56.2768,56.2089,56.2429,14187.0
2019-04-03 10:50:00,66.26,66.37,66.26,66.32,17018.0,56.2429,56.3362,56.2429,56.2938,17018.0
2019-04-03 11:00:00,66.32,66.48,66.32,66.44,22351.0,56.2938,56.4296,56.2938,56.3957,22351.0
2019-04-03 11:10:00,66.45,66.49,66.39,66.48,18534.0,56.4041,56.4381,56.3532,56.4296,18534.0
2019-04-03 11:20:00,66.49,66.59,66.44,66.57,15804.0,56.4381,56.523,56.3957,56.506,15804.0
2019-04-03 11:30:00,66.57,66.59,66.53,66.56,22719.0,56.506,56.523,56.472,56.4975,22719.0
2019-04-03 11:40:00,66.57,66.6,66.52,66.56,31721.0,56.506,56.5315,56.4636,56.4975,31721.0
2019-04-03 11:50:00,66.56,66.6,66.54,66.54,32213.0,56.4975,56.5315,56.4805,56.4805,32213.0
2019-04-03 12:00:00,66.53,66.55,66.49,66.52,17344.0,56.472,56.489,56.4381,56.4636,17344.0
2019-04-03 12:10:00,66.52,66.53,66.5,66.51,12977.0,56.4636,56.472,56.4466,56.4551,12977.0
2019-04-03 12:20:00,66.52,66.53,66.5,66.51,16538.0,56.4636,56.472,56.4466,56.4551,16538.0
2019-04-03 12:30:00,66.51,66.57,66.5,66.53,19298.0,56.4551,56.506,56.4466,56.472,19298.0
2019-04-03 12:40:00,66.53,66.55,66.51,66.51,18148.0,56.472,56.489,56.4551,56.4551,18148.0
2019-04-03 12:50:00,66.52,66.69,66.5,66.64,32512.0,56.4636,56.6079,56.4466,56.5654,32512.0
2019-04-03 13:00:00,66.64,66.66,66.61,66.62,11852.0,56.5654,56.5824,56.5399,56.5484,11852.0
2019-04-03 13:10:00,66.62,66.62,66.54,66.59,17236.0,56.5484,56.5484,56.4805,56.523,17236.0
2019-04-03 13:20:00,66.59,66.63,66.59,66.62,9743.0,56.523,56.5569,56.523,56.5484,9743.0
2019-04-03 13:30:00,66.61,66.61,66.53,66.53,11449.0,56.5399,56.5399,56.472,56.472,11449.0
2019-04-03 13:40:00,66.53,66.54,66.42,66.45,22382.0,56.472,56.4805,56.3787,56.4041,22382.0
2019-04-03 13:50:00,66.45,66.46,66.41,66.45,12484.0,56.4041,56.4126,56.3702,56.4041,12484.0
2019-04-03 14:00:00,66.45,66.46,66.4,66.45,21643.0,56.4041,56.4126,56.3617,56.4041,21643.0
2019-04-03 14:10:00,66.44,66.46,66.41,66.44,21856.0,56.3957,56.4126,56.3702,56.3957,21856.0
2019-04-03 14:20:00,66.44,66.47,66.41,66.41,18931.0,56.3957,56.4211,56.3702,56.3702,18931.0
2019-04-03 14:30:00,66.41,66.41,66.35,66.36,20763.0,56.3702,56.3702,56.3193,56.3277,20763.0
2019-04-03 14:40:00,66.35,66.36,66.31,66.34,14392.0,56.3193,56.3277,56.2853,56.3108,14392.0
2019-04-03 14:50:00,66.34,66.38,66.31,66.34,32050.0,56.3108,56.3447,56.2853,56.3108,32050.0
2019-04-03 15:00:00,66.34,66.36,66.28,66.28,57958.0,56.3108,56.3277,56.2598,56.2598,57958.0
2019-04-03 15:10:00,66.28,66.29,66.21,66.28,28319.0,56.2598,56.2683,56.2004,56.2598,28319.0
2019-04-03 15:20:00,66.28,66.33,66.28,66.29,49912.0,56.2598,56.3023,56.2598,56.2683,49912.0
2019-04-03 15:30:00,66.29,66.38,66.26,66.34,63395.0,56.2683,56.3447,56.2429,56.3108,63395.0
2019-04-03 15:40:00,66.35,66.41,66.34,66.4,78167.0,56.3193,56.3702,56.3108,56.3617,78167.0
2019-04-03 15:50:00,66.39,66.46,66.37,66.46,217940.0,56.3532,56.4126,56.3362,56.4126,217940.0
2019-04-04 09:30:00,66.23,66.23,66.01,66.01,57600.0,56.5453,56.5453,56.3575,56.3575,57600.0
2019-04-04 09:40:00,65.99,66.21,65.97,66.14,65902.0,56.3404,56.5282,56.3233,56.4685,65902.0
2019-04-04 09:50:00,66.14,66.33,66.1,66.31,293933.0,56.4685,56.6307,56.4343,56.6136,293933.0
2019-04-04 10:00:00,66.32,66.32,66.22,66.28,34497.0,56.6222,56.6222,56.5368,56.588,34497.0
2019-04-04 10:10:00,66.28,66.33,66.22,66.23,17144.0,56.588,56.6307,56.5368,56.5453,17144.0
2019-04-04 10:20:00,66.24,66.3,66.21,66.26,22458.0,56.5539,56.6051,56.5282,56.5709,22458.0
2019-04-04 10:30:00,66.26,66.32,66.24,66.29,24351.0,56.5709,56.6222,56.5539,56.5965,24351.0
2019-04-04 10:40:00,66.3,66.41,66.25,66.4,37566.0,56.6051,56.699,56.5624,56.6905,37566.0
2019-04-04 10:50:00,66.39,66.48,66.39,66.47,22193.0,56.6819,56.7588,56.6819,56.7502,22193.0
2019-04-04 11:00:00,66.46,66.58,66.45,66.55,34414.0,56.7417,56.8441,56.7331,56.8185,34414.0
2019-04-04 11:10:00,66.55,66.55,66.41,66.41,16683.0,56.8185,56.8185,56.699,56.699,16683.0
2019-04-04 11:20:00,66.4,66.5,66.38,66.5,23259.0,56.6905,56.7758,56.6734,56.7758,23259.0
2019-04-04 11:30:00,66.5,66.51,66.4,66.43,38828.0,56.7758,56.7844,56.6905,56.7161,38828.0
2019-04-04 11:40:00,66.44,66.5,66.42,66.42,17304.0,56.7246,56.7758,56.7075,56.7075,17304.0
2019-04-04 11:50:00,66.42,66.44,66.37,66.39,18401.0,56.7075,56.7246,56.6648,56.6819,18401.0
2019-04-04 12:00:00,66.39,66.47,66.38,66.44,19991.0,56.6819,56.7502,56.6734,56.7246,19991.0
2019-04-04 12:10:00,66.45,66.45,66.34,66.39,44673.0,56.7331,56.7331,56.6392,56.6819,44673.0
2019-04-04 12:20:00,66.39,66.48,66.38,66.46,13148.0,56.6819,56.7588,56.6734,56.7417,13148.0
2019-04-04 12:30:00,66.46,66.51,66.42,66.48,14961.0,56.7417,56.7844,56.7075,56.7588,14961.0
2019-04-04 12:40:00,66.48,66.5,66.44,66.47,54730.0,56.7588,56.7758,56.7246,56.7502,54730.0
2019-04-04 12:50:00,66.47,66.55,66.46,66.55,22033.0,56.7502,56.8185,56.7417,56.8185,22033.0
2019-04-04 13:00:00,66.55,66.65,66.53,66.64,30298.0,56.8185,56.9039,56.8015,56.8954,30298.0
2019-04-04 13:10:00,66.64,66.65,66.54,66.58,20737.0,56.8954,56.9039,56.81,56.8441,20737.0
2019-04-04 13:20:00,66.58,66.66,66.58,66.66,23007.0,56.8441,56.9124,56.8441,56.9124,23007.0
2019-04-04 13:30:00,66.66,66.7,66.64,66.68,29049.0,56.9124,56.9466,56.8954,56.9295,29049.0
2019-04-04 13:40:00,66.68,66.7,66.64,66.66,31118.0,56.9295,56.9466,56.8954,56.9124,31118.0
2019-04-04 13:50:00,66.66,66.72,66.65,66.71,30651.0,56.9124,56.9637,56.9039,56.9551,30651.0
2019-04-04 14:00:00,66.7,66.88,66.7,66.88,53276.0,56.9466,57.1003,56.9466,57.1003,53276.0
2019-04-04 14:10:00,66.88,66.9,66.77,66.8,53456.0,57.1003,57.1173,57.0064,57.032,53456.0
2019-04-04 14:20:00,66.79,66.83,66.78,66.8,37137.0,57.0234,57.0576,57.0149,57.032,37137.0
2019-04-04 14:30:00,66.8,66.85,66.79,66.79,38482.0,57.032,57.0747,57.0234,57.0234,38482.0
2019-04-04 14:40:00,66.8,66.85,66.77,66.84,31032.0,57.032,57.0747,57.0064,57.0661,31032.0
2019-04-04 14:50:00,66.84,66.85,66.71,66.74,29445.0,57.0661,57.0747,56.9551,56.9807,29445.0
2019-04-04 15:00:00,66.74,66.79,66.72,66.78,41106.0,56.9807,57.0234,56.9637,57.0149,41106.0
2019-04-04 15:10:00,66.78,66.83,66.74,66.8,54706.0,57.0149,57.0576,56.9807,57.032,54706.0
2019-04-04 15:20:00,66.8,66.85,66.74,66.84,52332.0,57.032,57.0747,56.9807,57.0661,52332.0
2019-04-04 15:30:00,66.84,66.95,66.82,66.85,104808.0,57.0661,57.16,57.049,57.0747,104808.0
2019-04-04 15:40:00,66.85,66.85,66.74,66.83,107082.0,57.0747,57.0747,56.9807,57.0576,107082.0
2019-04-04 15:50:00,66.83,66.93,66.83,66.85,193579.0,57.0576,57.143,57.0576,57.0747,193579.0
2019-04-05 09:30:00,66.95,67.0,66.74,66.92,22312.0,57.16,57.2027,56.9807,57.1344,22312.0
2019-04-05 09:40:00,66.93,67.14,66.93,67.08,16049.0,57.143,57.3223,57.143,57.271,16049.0
2019-04-05 09:50:00,67.09,67.11,67.05,67.1,12111.0,57.2796,57.2966,57.2454,57.2881,12111.0
2019-04-05 10:00:00,67.11,67.15,67.01,67.14,16084.0,57.2966,57.3308,57.2113,57.3223,16084.0
2019-04-05 10:10:00,67.16,67.22,67.12,67.22,26288.0,57.3393,57.3906,57.3052,57.3906,26288.0
2019-04-05 10:20:00,67.2,67.25,67.18,67.23,21593.0,57.3735,57.4162,57.3564,57.3991,21593.0
2019-04-05 10:30:00,67.23,67.24,67.09,67.11,58012.0,57.3991,57.4076,57.2796,57.2966,58012.0
2019-04-05 10:40:00,67.1,67.14,67.05,67.13,13736.0,57.2881,57.3223,57.2454,57.3137,13736.0
2019-04-05 10:50:00,67.14,67.2,67.12,67.14,16412.0,57.3223,57.3735,57.3052,57.3223,16412.0
2019-04-05 11:00:00,67.13,67.2,67.11,67.14,14912.0,57.3137,57.3735,57.2966,57.3223,14912.0
2019-04-05 11:10:00,67.14,67.18,67.12,67.14,16682.0,57.3223,57.3564,57.3052,57.3223,16682.0
2019-04-05 11:20:00,67.14,67.19,67.1,67.17,23056.0,57.3223,57.3649,57.2881,57.3479,23056.0
2019-04-05 11:30:00,67.17,67.17,67.1,67.16,14995.0,57.3479,57.3479,57.2881,57.3393,14995.0
2019-04-05 11:40:00,67.16,67.18,67.12,67.12,19794.0,57.3393,57.3564,57.3052,57.3052,19794.0
2019-04-05 11:50:00,67.13,67.23,67.12,67.21,11943.0,57.3137,57.3991,57.3052,57.382,11943.0
2019-04-05 12:00:00,67.21,67.25,67.17,67.23,11829.0,57.382,57.4162,57.3479,57.3991,11829.0
2019-04-05 12:10:00,67.23,67.24,67.18,67.2,20055.0,57.3991,57.4076,57.3564,57.3735,20055.0
2019-04-05 12:20:00,67.19,67.21,67.12,67.15,37269.0,57.3649,57.382,57.3052,57.3308,37269.0
2019-04-05 12:30:00,67.14,67.15,67.08,67.09,26890.0,57.3223,57.3308,57.271,57.2796,26890.0
2019-04-05 12:40:00,67.08,67.08,67.01,67.03,23245.0,57.271,57.271,57.2113,57.2283,23245.0
2019-04-05 12:50:00,67.02,67.05,67.0,67.04,24957.0,57.2198,57.2454,57.2027,57.2369,24957.0
2019-04-05 13:00:00,67.05,67.1,67.04,67.1,31114.0,57.2454,57.2881,57.2369,57.2881,31114.0
2019-04-05 13:10:00,67.1,67.18,67.1,67.16,24142.0,57.2881,57.3564,57.2881,57.3393,24142.0
2019-04-05 13:20:00,67.16,67.17,67.09,67.12,14541.0,57.3393,57.3479,57.2796,57.3052,14541.0
2019-04-05 13:30:00,67.11,67.15,67.09,67.15,25409.0,57.2966,57.3308,57.2796,57.3308,25409.0
2019-04-05 13:40:00,67.15,67.17,67.12,67.16,16366.0,57.3308,57.3479,57.3052,57.3393,16366.0
2019-04-05 13:50:00,67.17,67.2,67.14,67.2,16068.0,57.3479,57.3735,57.3223,57.3735,16068.0
2019-04-05 14:00:00,67.2,67.22,67.16,67.17,11915.0,57.3735,57.3906,57.3393,57.3479,11915.0
2019-04-05 14:10:00,67.16,67.17,67.09,67.09,22592.0,57.3393,57.3479,57.2796,57.2796,22592.0
2019-04-05 14:20:00,67.1,67.13,67.07,67.12,22715.0,57.2881,57.3137,57.2625,57.3052,22715.0
2019-04-05 14:30:00,67.12,67.12,67.09,67.12,21223.0,57.3052,57.3052,57.2796,57.3052,21223.0
2019-04-05 14:40:00,67.12,67.12,67.03,67.09,19966.0,57.3052,57.3052,57.2283,57.2796,19966.0
2019-04-05 14:50:00,67.09,67.16,67.07,67.1,20237.0,57.2796,57.3393,57.2625,57.2881,20237.0
2019-04-05 15:00:00,67.1,67.13,67.06,67.09,21206.0,57.2881,57.3137,57.2539,57.2796,21206.0
2019-04-05 15:10:00,67.09,67.11,67.08,67.09,17837.0,57.2796,57.2966,57.271,57.2796,17837.0
2019-04-05 15:20:00,67.1,67.17,67.08,67.15,29672.0,57.2881,57.3479,57.271,57.3308,29672.0
2019-04-05 15:30:00,67.14,67.18,67.11,67.13,46547.0,57.3223,57.3564,57.2966,57.3137,46547.0
2019-04-05 15:40:00,67.13,67.16,67.1,67.16,55960.0,57.3137,57.3393,57.2881,57.3393,55960.0
2019-04-05 15:50:00,67.16,67.21,67.1,67.14,174883.0,57.3393,57.382,57.2881,57.3223,174883.0
2019-04-08 09:30:00,67.14,67.44,67.14,67.26,64911.0,57.3223,57.5784,57.3223,57.4247,64911.0
2019-04-08 09:40:00,67.26,67.26,67.05,67.14,24202.0,57.4247,57.4247,57.2454,57.3223,24202.0
2019-04-08 09:50:00,67.13,67.29,67.12,67.28,27133.0,57.3137,57.4503,57.3052,57.4418,27133.0
2019-04-08 10:00:00,67.29,67.33,67.24,67.24,22824.0,57.4503,57.4845,57.4076,57.4076,22824.0
2019-04-08 10:10:00,67.23,67.28,67.15,67.17,14169.0,57.3991,57.4418,57.3308,57.3479,14169.0
2019-04-08 10:20:00,67.18,67.21,67.12,67.14,10922.0,57.3564,57.382,57.3052,57.3223,10922.0
2019-04-08 10:30:00,67.14,67.23,67.14,67.16,25366.0,57.3223,57.3991,57.3223,57.3393,25366.0
2019-04-08 10:40:00,67.16,67.25,67.15,67.17,16444.0,57.3393,57.4162,57.3308,57.3479,16444.0
2019-04-08 10:50:00,67.16,67.18,67.03,67.05,22831.0,57.3393,57.3564,57.2283,57.2454,22831.0
2019-04-08 11:00:00,67.06,67.13,67.05,67.08,18251.0,57.2539,57.3137,57.2454,57.271,18251.0
2019-04-08 11:10:00,67.08,67.14,67.06,67.14,12759.0,57.271,57.3223,57.2539,57.3223,12759.0
2019-04-08 11:20:00,67.13,67.14,67.01,67.04,21342.0,57.3137,57.3223,57.2113,57.2369,21342.0
2019-04-08 11:30:00,67.05,67.12,67.05,67.05,37364.0,57.2454,57.3052,57.2454,57.2454,37364.0
2019-04-08 11:40:00,67.05,67.1,67.04,67.09,40972.0,57.2454,57.2881,57.2369,57.2796,40972.0
2019-04-08 11:50:00,67.08,67.08,66.97,66.98,26803.0,57.271,57.271,57.1771,57.1856,26803.0
2019-04-08 12:00:00,66.99,67.03,66.95,67.0,30414.0,57.1942,57.2283,57.16,57.2027,30414.0
2019-04-08 12:10:00,67.0,67.02,66.98,66.98,10546.0,57.2027,57.2198,57.1856,57.1856,10546.0
2019-04-08 12:20:00,66.99,67.01,66.96,66.98,11773.0,57.1942,57.2113,57.1686,57.1856,11773.0
2019-04-08 12:30:00,66.98,67.06,66.96,67.04,18180.0,57.1856,57.2539,57.1686,57.2369,18180.0
2019-04-08 12:40:00,67.04,67.04,66.99,67.01,13247.0,57.2369,57.2369,57.1942,57.2113,13247.0
2019-04-08 12:50:00,67.01,67.08,67.0,67.02,12970.0,57.2113,57.271,57.2027,57.2198,12970.0
2019-04-08 13:00:00,67.02,67.04,67.0,67.03,15135.0,57.2198,57.2369,57.2027,57.2283,15135.0
2019-04-08 13:10:00,67.03,67.07,66.99,67.05,12011.0,57.2283,57.2625,57.1942,57.2454,12011.0
2019-04-08 13:20:00,67.05,67.08,67.02,67.06,9764.0,57.2454,57.271,57.2198,57.2539,9764.0
2019-04-08 13:30:00,67.07,67.07,67.01,67.01,9193.0,57.2625,57.2625,57.2113,57.2113,9193.0
2019-04-08 13:40:00,67.02,67.09,67.01,67.06,23619.0,57.2198,57.2796,57.2113,57.2539,23619.0
2019-04-08 13:50:00,67.04,67.09,67.04,67.07,12474.0,57.2369,57.2796,57.2369,57.2625,12474.0
2019-04-08 14:00:00,67.06,67.07,67.02,67.06,15527.0,57.2539,57.2625,57.2198,57.2539,15527.0
2019-04-08 14:10:00,67.06,67.09,67.03,67.05,10905.0,57.2539,57.2796,57.2283,57.2454,10905.0
2019-04-08 14:20:00,67.03,67.09,67.01,67.06,20483.0,57.2283,57.2796,57.2113,57.2539,20483.0
2019-04-08 14:30:00,67.06,67.1,67.06,67.08,15639.0,57.2539,57.2881,57.2539,57.271,15639.0
2019-04-08 14:40:00,67.08,67.11,67.06,67.06,9551.0,57.271,57.2966,57.2539,57.2539,9551.0
2019-04-08 14:50:00,67.07,67.09,67.05,67.06,26569.0,57.2625,57.2796,57.2454,57.2539,26569.0
2019-04-08 15:00:00,67.07,67.11,67.05,67.07,17485.0,57.2625,57.2966,57.2454,57.2625,17485.0
2019-04-08 15:10:00,67.08,67.12,67.07,67.09,23092.0,57.271,57.3052,57.2625,57.2796,23092.0
2019-04-08 15:20:00,67.09,67.1,67.04,67.06,26324.0,57.2796,57.2881,57.2369,57.2539,26324.0
2019-04-08 15:30:00,67.06,67.18,67.04,67.16,70726.0,57.2539,57.3564,57.2369,57.3393,70726.0
2019-04-08 15:40:00,67.16,67.21,67.15,67.21,43528.0,57.3393,57.382,57.3308,57.382,43528.0
2019-04-08 15:50:00,67.21,67.44,67.18,67.25,677951.0,57.382,57.5784,57.3564,57.4162,677951.0
2019-04-09 09:30:00,67.09,67.2,66.97,67.03,37621.0,57.2796,57.3735,57.1771,57.2283,37621.0
2019-04-09 09:40:00,67.01,67.06,66.91,66.94,20268.0,57.2113,57.2539,57.1259,57.1515,20268.0
2019-04-09 09:50:00,66.95,67.11,66.94,67.09,20668.0,57.16,57.2966,57.1515,57.2796,20668.0
2019-04-09 10:00:00,67.09,67.09,66.98,66.98,21842.0,57.2796,57.2796,57.1856,57.1856,21842.0
2019-04-09 10:10:00,66.97,67.0,66.92,66.97,24002.0,57.1771,57.2027,57.1344,57.1771,24002.0
2019-04-09 10:20:00,66.97,66.98,66.92,66.94,30020.0,57.1771,57.1856,57.1344,57.1515,30020.0
2019-04-09 10:30:00,66.95,67.13,66.95,67.09,41372.0,57.16,57.3137,57.16,57.2796,41372.0
2019-04-09 10:40:00,67.09,67.17,67.06,67.15,31152.0,57.2796,57.3479,57.2539,57.3308,31152.0
2019-04-09 10:50:00,67.16,67.34,67.15,67.34,21284.0,57.3393,57.493,57.3308,57.493,21284.0
2019-04-09 11:00:00,67.34,67.35,67.26,67.26,16756.0,57.493,57.5015,57.4247,57.4247,16756.0
2019-04-09 11:10:00,67.27,67.31,67.21,67.22,20163.0,57.4332,57.4674,57.382,57.3906,20163.0
2019-04-09 11:20:00,67.23,67.3,67.22,67.26,31210.0,57.3991,57.4589,57.3906,57.4247,31210.0
2019-04-09 11:30:00,67.26,67.27,67.14,67.15,20622.0,57.4247,57.4332,57.3223,57.3308,20622.0
2019-04-09 11:40:00,67.16,67.19,67.15,67.18,12397.0,57.3393,57.3649,57.3308,57.3564,12397.0
2019-04-09 11:50:00,67.17,67.2,67.15,67.16,14463.0,57.3479,57.3735,57.3308,57.3393,14463.0
2019-04-09 12:00:00,67.16,67.18,67.13,67.17,22440.0,57.3393,57.3564,57.3137,57.3479,22440.0
2019-04-09 12:10:00,67.17,67.24,67.15,67.23,11217.0,57.3479,57.4076,57.3308,57.3991,11217.0
2019-04-09 12:20:00,67.23,67.23,67.12,67.13,21179.0,57.3991,57.3991,57.3052,57.3137,21179.0
2019-04-09 12:30:00,67.14,67.15,67.08,67.1,18680.0,57.3223,57.3308,57.271,57.2881,18680.0
2019-04-09 12:40:00,67.1,67.12,67.05,67.05,13341.0,57.2881,57.3052,57.2454,57.2454,13341.0
2019-04-09 12:50:00,67.05,67.09,67.04,67.06,10989.0,57.2454,57.2796,57.2369,57.2539,10989.0
2019-04-09 13:00:00,67.06,67.07,67.01,67.06,11817.0,57.2539,57.2625,57.2113,57.2539,11817.0
2019-04-09 13:10:00,67.07,67.08,67.02,67.02,17583.0,57.2625,57.271,57.2198,57.2198,17583.0
2019-04-09 13:20:00,67.03,67.06,67.01,67.02,16929.0,57.2283,57.2539,57.2113,57.2198,16929.0
2019-04-09 13:30:00,67.02,67.04,66.99,67.04,13366.0,57.2198,57.2369,57.1942,57.2369,13366.0
2019-04-09 13:40:00,67.04,67.06,67.01,67.05,10643.0,57.2369,57.2539,57.2113,57.2454,10643.0
2019-04-09 13:50:00,67.05,67.05,67.01,67.02,13225.0,57.2454,57.2454,57.2113,57.2198,13225.0
2019-04-09 14:00:00,67.02,67.02,66.93,66.95,19029.0,57.2198,57.2198,57.143,57.16,19029.0
2019-04-09 14:10:00,66.95,66.99,66.94,66.96,20255.0,57.16,57.1942,57.1515,57.1686,20255.0
2019-04-09 14:20:00,66.96,66.97,66.92,66.92,24924.0,57.1686,57.1771,57.1344,57.1344,24924.0
2019-04-09 14:30:00,66.93,66.97,66.92,66.97,16983.0,57.143,57.1771,57.1344,57.1771,16983.0
2019-04-09 14:40:00,66.96,66.96,66.89,66.92,17901.0,57.1686,57.1686,57.1088,57.1344,17901.0
2019-04-09 14:50:00,66.93,66.95,66.88,66.91,21511.0,57.143,57.16,57.1003,57.1259,21511.0
2019-04-09 15:00:00,66.9,66.92,66.84,66.84,23377.0,57.1173,57.1344,57.0661,57.0661,23377.0
2019-04-09 15:10:00,66.85,66.92,66.84,66.92,15976.0,57.0747,57.1344,57.0661,57.1344,15976.0
2019-04-09 15:20:00,66.91,66.92,66.87,66.88,23611.0,57.1259,57.1344,57.0917,57.1003,23611.0
2019-04-09 15:30:00,66.87,66.93,66.86,66.89,39422.0,57.0917,57.143,57.0832,57.1088,39422.0
2019-04-09 15:40:00,66.9,66.93,66.84,66.92,44860.0,57.1173,57.143,57.0661,57.1344,44860.0
2019-04-09 15:50:00,66.92,66.98,66.87,66.97,131151.0,57.1344,57.1856,57.0917,57.1771,131151.0
2019-04-10 09:30:00,66.88,67.11,66.83,67.08,25492.0,57.1003,57.2966,57.0576,57.271,25492.0
2019-04-10 09:40:00,67.13,67.28,67.1,67.16,15689.0,57.3137,57.4418,57.2881,57.3393,15689.0
2019-04-10 09:50:00,67.15,67.35,67.05,67.34,31977.0,57.3308,57.5015,57.2454,57.493,31977.0
2019-04-10 10:00:00,67.33,67.36,67.2,67.22,15048.0,57.4845,57.5101,57.3735,57.3906,15048.0
2019-04-10 10:10:00,67.22,67.24,67.15,67.23,17755.0,57.3906,57.4076,57.3308,57.3991,17755.0
2019-04-10 10:20:00,67.23,67.32,67.21,67.32,36379.0,57.3991,57.4759,57.382,57.4759,36379.0
2019-04-10 10:30:00,67.35,67.44,67.34,67.4,22209.0,57.5015,57.5784,57.493,57.5442,22209.0
2019-04-10 10:40:00,67.4,67.47,67.38,67.47,20403.0,57.5442,57.604,57.5272,57.604,20403.0
2019-04-10 10:50:00,67.46,67.47,67.42,67.44,12672.0,57.5955,57.604,57.5613,57.5784,12672.0
2019-04-10 11:00:00,67.45,67.45,67.32,67.33,19339.0,57.5869,57.5869,57.4759,57.4845,19339.0
2019-04-10 11:10:00,67.33,67.39,67.29,67.39,17151.0,57.4845,57.5357,57.4503,57.5357,17151.0
2019-04-10 11:20:00,67.38,67.39,67.31,67.32,13799.0,57.5272,57.5357,57.4674,57.4759,13799.0
2019-04-10 11:30:00,67.32,67.44,67.32,67.42,14597.0,57.4759,57.5784,57.4759,57.5613,14597.0
2019-04-10 11:40:00,67.41,67.46,67.4,67.44,15140.0,57.5528,57.5955,57.5442,57.5784,15140.0
2019-04-10 11:50:00,67.45,67.48,67.42,67.46,17128.0,57.5869,57.6125,57.5613,57.5955,17128.0
2019-04-10 12:00:00,67.45,67.48,67.37,67.4,31039.0,57.5869,57.6125,57.5186,57.5442,31039.0
2019-04-10 12:10:00,67.4,67.5,67.39,67.49,13213.0,57.5442,57.6296,57.5357,57.6211,13213.0
2019-04-10 12:20:00,67.48,67.52,67.47,67.48,21659.0,57.6125,57.6467,57.604,57.6125,21659.0
2019-04-10 12:30:00,67.48,67.54,67.38,67.39,21562.0,57.6125,57.6638,57.5272,57.5357,21562.0
2019-04-10 12:40:00,67.4,67.4,67.34,67.34,15714.0,57.5442,57.5442,57.493,57.493,15714.0
2019-04-10 12:50:00,67.34,67.35,67.25,67.27,22314.0,57.493,57.5015,57.4162,57.4332,22314.0
2019-04-10 13:00:00,67.27,67.37,67.26,67.35,13342.0,57.4332,57.5186,57.4247,57.5015,13342.0
2019-04-10 13:10:00,67.36,67.38,67.33,67.38,6656.0,57.5101,57.5272,57.4845,57.5272,6656.0
2019-04-10 13:20:00,67.38,67.4,67.34,67.34,13233.0,57.5272,57.5442,57.493,57.493,13233.0
2019-04-10 13:30:00,67.34,67.38,67.34,67.34,11077.0,57.493,57.5272,57.493,57.493,11077.0
2019-04-10 13:40:00,67.33,67.34,67.3,67.33,15031.0,57.4845,57.493,57.4589,57.4845,15031.0
2019-04-10 13:50:00,67.33,67.39,67.32,67.38,10965.0,57.4845,57.5357,57.4759,57.5272,10965.0
2019-04-10 14:00:00,67.37,67.38,67.31,67.34,26461.0,57.5186,57.5272,57.4674,57.493,26461.0
2019-04-10 14:10:00,67.34,67.38,67.33,67.38,12094.0,57.493,57.5272,57.4845,57.5272,12094.0
2019-04-10 14:20:00,67.39,67.39,67.26,67.29,20279.0,57.5357,57.5357,57.4247,57.4503,20279.0
2019-04-10 14:30:00,67.28,67.32,67.25,67.32,13571.0,57.4418,57.4759,57.4162,57.4759,13571.0
2019-04-10 14:40:00,67.31,67.35,67.3,67.33,16512.0,57.4674,57.5015,57.4589,57.4845,16512.0
2019-04-10 14:50:00,67.33,67.39,67.32,67.39,12695.0,57.4845,57.5357,57.4759,57.5357,12695.0
2019-04-10 15:00:00,67.39,67.44,67.38,67.43,21199.0,57.5357,57.5784,57.5272,57.5698,21199.0
2019-04-10 15:10:00,67.44,67.44,67.36,67.39,17289.0,57.5784,57.5784,57.5101,57.5357,17289.0
2019-04-10 15:20:00,67.39,67.4,67.29,67.3,29516.0,57.5357,57.5442,57.4503,57.4589,29516.0
2019-04-10 15:30:00,67.3,67.39,67.3,67.39,40943.0,57.4589,57.5357,57.4589,57.5357,40943.0
2019-04-10 15:40:00,67.39,67.4,67.37,67.38,48711.0,57.5357,57.5442,57.5186,57.5272,48711.0
2019-04-10 15:50:00,67.38,67.44,67.3,67.43,126400.0,57.5272,57.5784,57.4589,57.5698,126400.0
2019-04-11 09:30:00,67.6,67.72,67.51,67.72,45962.0,57.715,57.8174,57.6381,57.8174,45962.0
2019-04-11 09:40:00,67.72,67.85,67.69,67.76,39192.0,57.8174,57.9284,57.7918,57.8516,39192.0
2019-04-11 09:50:00,67.77,67.87,67.73,67.74,15635.0,57.8601,57.9455,57.826,57.8345,15635.0
2019-04-11 10:00:00,67.75,67.83,67.69,67.75,21257.0,57.8431,57.9114,57.7918,57.8431,21257.0
2019-04-11 10:10:00,67.75,67.75,67.68,67.68,15428.0,57.8431,57.8431,57.7833,57.7833,15428.0
2019-04-11 10:20:00,67.69,67.76,67.69,67.74,26498.0,57.7918,57.8516,57.7918,57.8345,26498.0
2019-04-11 10:30:00,67.73,67.87,67.73,67.86,24109.0,57.826,57.9455,57.826,57.937,24109.0
2019-04-11 10:40:00,67.87,67.98,67.86,67.97,83787.0,57.9455,58.0394,57.937,58.0309,83787.0
2019-04-11 10:50:00,67.98,68.05,67.98,68.01,59258.0,58.0394,58.0992,58.0394,58.065,59258.0
2019-04-11 11:00:00,68.03,68.03,67.97,68.01,21166.0,58.0821,58.0821,58.0309,58.065,21166.0
2019-04-11 11:10:00,68.02,68.08,68.01,68.07,16128.0,58.0736,58.1248,58.065,58.1163,16128.0
2019-04-11 11:20:00,68.07,68.16,68.06,68.07,25206.0,58.1163,58.1931,58.1077,58.1163,25206.0
2019-04-11 11:30:00,68.07,68.08,67.98,68.0,14217.0,58.1163,58.1248,58.0394,58.0565,14217.0
2019-04-11 11:40:00,68.0,68.0,67.9,67.96,17703.0,58.0565,58.0565,57.9711,58.0223,17703.0
2019-04-11 11:50:00,67.96,67.97,67.91,67.94,23300.0,58.0223,58.0309,57.9797,58.0053,23300.0
2019-04-11 12:00:00,67.95,68.07,67.93,68.06,33657.0,58.0138,58.1163,57.9967,58.1077,33657.0
2019-04-11 12:10:00,68.06,68.14,68.05,68.13,38435.0,58.1077,58.176,58.0992,58.1675,38435.0
2019-04-11 12:20:00,68.13,68.16,68.08,68.13,19564.0,58.1675,58.1931,58.1248,58.1675,19564.0
2019-04-11 12:30:00,68.14,68.17,68.09,68.11,30374.0,58.176,58.2016,58.1333,58.1504,30374.0
2019-04-11 12:40:00,68.11,68.16,68.05,68.07,38211.0,58.1504,58.1931,58.0992,58.1163,38211.0
2019-04-11 12:50:00,68.07,68.13,68.04,68.13,17108.0,58.1163,58.1675,58.0906,58.1675,17108.0
2019-04-11 13:00:00,68.12,68.16,68.11,68.15,9001.0,58.1589,58.1931,58.1504,58.1846,9001.0
2019-04-11 13:10:00,68.14,68.16,68.12,68.15,8157.0,58.176,58.1931,58.1589,58.1846,8157.0
2019-04-11 13:20:00,68.15,68.16,68.12,68.12,11568.0,58.1846,58.1931,58.1589,58.1589,11568.0
2019-04-11 13:30:00,68.13,68.14,68.08,68.08,9058.0,58.1675,58.176,58.1248,58.1248,9058.0
2019-04-11 13:40:00,68.08,68.11,68.05,68.11,10919.0,58.1248,58.1504,58.0992,58.1504,10919.0
2019-04-11 13:50:00,68.11,68.13,68.09,68.13,12629.0,58.1504,58.1675,58.1333,58.1675,12629.0
2019-04-11 14:00:00,68.14,68.14,68.05,68.07,17857.0,58.176,58.176,58.0992,58.1163,17857.0
2019-04-11 14:10:00,68.06,68.09,68.02,68.02,17751.0,58.1077,58.1333,58.0736,58.0736,17751.0
2019-04-11 14:20:00,68.03,68.03,67.93,67.95,18801.0,58.0821,58.0821,57.9967,58.0138,18801.0
2019-04-11 14:30:00,67.95,68.02,67.94,68.01,25020.0,58.0138,58.0736,58.0053,58.065,25020.0
2019-04-11 14:40:00,68.01,68.06,67.98,68.05,11516.0,58.065,58.1077,58.0394,58.0992,11516.0
2019-04-11 14:50:00,68.05,68.05,67.99,67.99,19983.0,58.0992,58.0992,58.048,58.048,19983.0
2019-04-11 15:00:00,68.0,68.07,67.99,68.02,41915.0,58.0565,58.1163,58.048,58.0736,41915.0
2019-04-11 15:10:00,68.02,68.02,67.86,67.92,89967.0,58.0736,58.0736,57.937,57.9882,89967.0
2019-04-11 15:20:00,67.91,67.97,67.87,67.88,39653.0,57.9797,58.0309,57.9455,57.954,39653.0
2019-04-11 15:30:00,67.89,68.11,67.89,68.11,52521.0,57.9626,58.1504,57.9626,58.1504,52521.0
2019-04-11 15:40:00,68.11,68.13,68.07,68.09,70957.0,58.1504,58.1675,58.1163,58.1333,70957.0
2019-04-11 15:50:00,68.09,68.21,68.08,68.13,214441.0,58.1333,58.2358,58.1248,58.1675,214441.0
2019-04-12 09:30:00,68.18,68.29,67.93,68.17,30193.0,58.2102,58.3041,57.9967,58.2016,30193.0
2019-04-12 09:40:00,68.19,68.25,68.1,68.16,48317.0,58.2187,58.2699,58.1419,58.1931,48317.0
2019-04-12 09:50:00,68.17,68.34,68.15,68.33,46595.0,58.2016,58.3468,58.1846,58.3382,46595.0
2019-04-12 10:00:00,68.29,68.39,68.25,68.33,56501.0,58.3041,58.3895,58.2699,58.3382,56501.0
2019-04-12 10:10:00,68.33,68.53,68.3,68.48,36701.0,58.3382,58.509,58.3126,58.4663,36701.0
2019-04-12 10:20:00,68.48,68.63,68.47,68.63,54262.0,58.4663,58.5944,58.4578,58.5944,54262.0
2019-04-12 10:30:00,68.64,68.71,68.6,68.62,182752.0,58.6029,58.6627,58.5688,58.5858,182752.0
2019-04-12 10:40:00,68.61,68.72,68.53,68.69,37016.0,58.5773,58.6712,58.509,58.6456,37016.0
2019-04-12 10:50:00,68.67,68.67,68.49,68.52,36190.0,58.6285,58.6285,58.4748,58.5005,36190.0
2019-04-12 11:00:00,68.53,68.62,68.5,68.61,24047.0,58.509,58.5858,58.4834,58.5773,24047.0
2019-04-12 11:10:00,68.6,68.64,68.53,68.64,19274.0,58.5688,58.6029,58.509,58.6029,19274.0
2019-04-12 11:20:00,68.64,68.67,68.6,68.61,30858.0,58.6029,58.6285,58.5688,58.5773,30858.0
2019-04-12 11:30:00,68.61,68.65,68.59,68.63,22828.0,58.5773,58.6114,58.5602,58.5944,22828.0
2019-04-12 11:40:00,68.63,68.71,68.63,68.7,32854.0,58.5944,58.6627,58.5944,58.6541,32854.0
2019-04-12 11:50:00,68.71,68.72,68.56,68.63,35906.0,58.6627,58.6712,58.5346,58.5944,35906.0
2019-04-12 12:00:00,68.62,68.73,68.61,68.73,24264.0,58.5858,58.6797,58.5773,58.6797,24264.0
2019-04-12 12:10:00,68.73,68.79,68.72,68.76,21092.0,58.6797,58.731,58.6712,58.7054,21092.0
2019-04-12 12:20:00,68.75,68.77,68.68,68.7,20012.0,58.6968,58.7139,58.6371,58.6541,20012.0
2019-04-12 12:30:00,68.7,68.76,68.7,68.75,14068.0,58.6541,58.7054,58.6541,58.6968,14068.0
2019-04-12 12:40:00,68.75,68.82,68.73,68.82,23923.0,58.6968,58.7566,58.6797,58.7566,23923.0
2019-04-12 12:50:00,68.83,68.88,68.81,68.88,17674.0,58.7651,58.8078,58.7481,58.8078,17674.0
2019-04-12 13:00:00,68.88,68.9,68.78,68.78,21597.0,58.8078,58.8249,58.7224,58.7224,21597.0
2019-04-12 13:10:00,68.78,68.83,68.76,68.81,16787.0,58.7224,58.7651,58.7054,58.7481,16787.0
2019-04-12 13:20:00,68.81,68.83,68.77,68.79,19787.0,58.7481,58.7651,58.7139,58.731,19787.0
2019-04-12 13:30:00,68.79,68.81,68.74,68.8,19518.0,58.731,58.7481,58.6883,58.7395,19518.0
2019-04-12 13:40:00,68.8,68.87,68.8,68.83,21639.0,58.7395,58.7993,58.7395,58.7651,21639.0
2019-04-12 13:50:00,68.82,68.84,68.78,68.8,18097.0,58.7566,58.7737,58.7224,58.7395,18097.0
2019-04-12 14:00:00,68.81,68.86,68.8,68.85,18601.0,58.7481,58.7907,58.7395,58.7822,18601.0
2019-04-12 14:10:00,68.85,68.88,68.83,68.86,25026.0,58.7822,58.8078,58.7651,58.7907,25026.0
2019-04-12 14:20:00,68.85,68.86,68.83,68.85,21766.0,58.7822,58.7907,58.7651,58.7822,21766.0
2019-04-12 14:30:00,68.85,68.88,68.79,68.85,33076.0,58.7822,58.8078,58.731,58.7822,33076.0
2019-04-12 14:40:00,68.86,68.88,68.81,68.81,23004.0,58.7907,58.8078,58.7481,58.7481,23004.0
2019-04-12 14:50:00,68.81,68.88,68.81,68.86,22714.0,58.7481,58.8078,58.7481,58.7907,22714.0
2019-04-12 15:00:00,68.87,68.89,68.83,68.89,28998.0,58.7993,58.8164,58.7651,58.8164,28998.0
2019-04-12 15:10:00,68.89,68.93,68.85,68.89,30614.0,58.8164,58.8505,58.7822,58.8164,30614.0
2019-04-12 15:20:00,68.88,68.92,68.86,68.89,39599.0,58.8078,58.842,58.7907,58.8164,39599.0
2019-04-12 15:30:00,68.89,68.94,68.85,68.94,43509.0,58.8164,58.859,58.7822,58.859,43509.0
2019-04-12 15:40:00,68.94,68.97,68.89,68.97,70777.0,58.859,58.8847,58.8164,58.8847,70777.0
2019-04-12 15:50:00,68.96,69.01,68.89,69.01,216693.0,58.8761,58.9188,58.8164,58.9188,216693.0
2019-04-15 09:30:00,69.09,69.37,69.09,69.28,74801.0,58.9871,59.2262,58.9871,59.1493,74801.0
2019-04-15 09:40:00,69.28,69.34,69.14,69.29,70049.0,59.1493,59.2005,59.0298,59.1579,70049.0
2019-04-15 09:50:00,69.29,69.34,69.27,69.34,39689.0,59.1579,59.2005,59.1408,59.2005,39689.0
2019-04-15 10:00:00,69.34,69.4,69.27,69.37,49301.0,59.2005,59.2518,59.1408,59.2262,49301.0
2019-04-15 10:10:00,69.36,69.59,69.31,69.59,60357.0,59.2176,59.414,59.1749,59.414,60357.0
2019-04-15 10:20:00,69.59,69.65,69.58,69.61,49797.0,59.414,59.4652,59.4055,59.4311,49797.0
2019-04-15 10:30:00,69.62,69.75,69.51,69.71,55898.0,59.4396,59.5506,59.3457,59.5164,55898.0
2019-04-15 10:40:00,69.71,69.72,69.53,69.57,39723.0,59.5164,59.525,59.3628,59.3969,39723.0
2019-04-15 10:50:00,69.58,69.63,69.55,69.59,19078.0,59.4055,59.4481,59.3798,59.414,19078.0
2019-04-15 11:00:00,69.59,69.65,69.58,69.6,23773.0,59.414,59.4652,59.4055,59.4225,23773.0
2019-04-15 11:10:00,69.6,69.66,69.56,69.65,26092.0,59.4225,59.4738,59.3884,59.4652,26092.0
2019-04-15 11:20:00,69.66,69.69,69.63,69.69,23784.0,59.4738,59.4994,59.4481,59.4994,23784.0
2019-04-15 11:30:00,69.69,69.71,69.6,69.61,18221.0,59.4994,59.5164,59.4225,59.4311,18221.0
2019-04-15 11:40:00,69.61,69.62,69.53,69.6,30503.0,59.4311,59.4396,59.3628,59.4225,30503.0
2019-04-15 11:50:00,69.6,69.64,69.55,69.56,15512.0,59.4225,59.4567,59.3798,59.3884,15512.0
2019-04-15 12:00:00,69.55,69.55,69.49,69.51,19541.0,59.3798,59.3798,59.3286,59.3457,19541.0
2019-04-15 12:10:00,69.51,69.58,69.49,69.58,21488.0,59.3457,59.4055,59.3286,59.4055,21488.0
2019-04-15 12:20:00,69.57,69.57,69.48,69.48,24552.0,59.3969,59.3969,59.3201,59.3201,24552.0
2019-04-15 12:30:00,69.49,69.55,69.48,69.51,26218.0,59.3286,59.3798,59.3201,59.3457,26218.0
2019-04-15 12:40:00,69.51,69.57,69.43,69.46,175185.0,59.3457,59.3969,59.2774,59.303,175185.0
2019-04-15 12:50:00,69.47,69.57,69.45,69.56,31245.0,59.3115,59.3969,59.2945,59.3884,31245.0
2019-04-15 13:00:00,69.56,69.57,69.54,69.56,22020.0,59.3884,59.3969,59.3713,59.3884,22020.0
2019-04-15 13:10:00,69.56,69.58,69.54,69.57,28016.0,59.3884,59.4055,59.3713,59.3969,28016.0
2019-04-15 13:20:00,69.57,69.61,69.54,69.55,59696.0,59.3969,59.4311,59.3713,59.3798,59696.0
2019-04-15 13:30:00,69.54,69.61,69.53,69.61,36769.0,59.3713,59.4311,59.3628,59.4311,36769.0
2019-04-15 13:40:00,69.6,69.63,69.59,69.59,20740.0,59.4225,59.4481,59.414,59.414,20740.0
2019-04-15 13:50:00,69.59,69.61,69.57,69.61,34581.0,59.414,59.4311,59.3969,59.4311,34581.0
2019-04-15 14:00:00,69.61,69.63,69.58,69.59,27520.0,59.4311,59.4481,59.4055,59.414,27520.0
2019-04-15 14:10:00,69.59,69.61,69.54,69.55,32799.0,59.414,59.4311,59.3713,59.3798,32799.0
2019-04-15 14:20:00,69.55,69.61,69.55,69.58,39053.0,59.3798,59.4311,59.3798,59.4055,39053.0
2019-04-15 14:30:00,69.57,69.64,69.57,69.62,28941.0,59.3969,59.4567,59.3969,59.4396,28941.0
2019-04-15 14:40:00,69.61,69.64,69.57,69.63,21937.0,59.4311,59.4567,59.3969,59.4481,21937.0
2019-04-15 14:50:00,69.64,69.68,69.63,69.65,29671.0,59.4567,59.4908,59.4481,59.4652,29671.0
2019-04-15 15:00:00,69.66,69.67,69.59,69.64,35841.0,59.4738,59.4823,59.414,59.4567,35841.0
2019-04-15 15:10:00,69.64,69.67,69.54,69.66,203938.0,59.4567,59.4823,59.3713,59.4738,203938.0
2019-04-15 15:20:00,69.66,69.76,69.64,69.75,61895.0,59.4738,59.5591,59.4567,59.5506,61895.0
2019-04-15 15:30:00,69.76,69.84,69.73,69.77,124823.0,59.5591,59.6274,59.5335,59.5677,124823.0
2019-04-15 15:40:00,69.78,69.91,69.71,69.73,118395.0,59.5762,59.6872,59.5164,59.5335,118395.0
2019-04-15 15:50:00,69.73,69.82,69.65,69.66,370232.0,59.5335,59.6104,59.4652,59.4738,370232.0
2019-04-16 09:30:00,69.73,69.93,69.67,69.88,72081.0,59.5335,59.7043,59.4823,59.6616,72081.0
2019-04-16 09:40:00,69.87,69.87,69.63,69.68,26181.0,59.653,59.653,59.4481,59.4908,26181.0
2019-04-16 09:50:00,69.68,69.88,69.68,69.87,43615.0,59.4908,59.6616,59.4908,59.653,43615.0
2019-04-16 10:00:00,69.85,69.88,69.67,69.81,57423.0,59.636,59.6616,59.4823,59.6018,57423.0
2019-04-16 10:10:00,69.81,69.84,69.66,69.67,45793.0,59.6018,59.6274,59.4738,59.4823,45793.0
2019-04-16 10:20:00,69.67,69.74,69.61,69.69,65997.0,59.4823,59.5421,59.4311,59.4994,65997.0
2019-04-16 10:30:00,69.68,69.74,69.63,69.67,32032.0,59.4908,59.5421,59.4481,59.4823,32032.0
2019-04-16 10:40:00,69.67,69.68,69.59,69.59,20131.0,59.4823,59.4908,59.414,59.414,20131.0
2019-04-16 10:50:00,69.59,69.69,69.58,69.69,26020.0,59.414,59.4994,59.4055,59.4994,26020.0
2019-04-16 11:00:00,69.7,69.71,69.6,69.6,24281.0,59.5079,59.5164,59.4225,59.4225,24281.0
2019-04-16 11:10:00,69.61,69.76,69.59,69.76,24087.0,59.4311,59.5591,59.414,59.5591,24087.0
2019-04-16 11:20:00,69.76,69.84,69.74,69.78,32601.0,59.5591,59.6274,59.5421,59.5762,32601.0
2019-04-16 11:30:00,69.78,69.79,69.72,69.76,25635.0,59.5762,59.5847,59.525,59.5591,25635.0
2019-04-16 11:40:00,69.75,69.79,69.69,69.75,20589.0,59.5506,59.5847,59.4994,59.5506,20589.0
2019-04-16 11:50:00,69.74,69.76,69.72,69.74,12594.0,59.5421,59.5591,59.525,59.5421,12594.0
2019-04-16 12:00:00,69.73,69.76,69.66,69.76,42124.0,59.5335,59.5591,59.4738,59.5591,42124.0
2019-04-16 12:10:00,69.76,69.88,69.76,69.86,28729.0,59.5591,59.6616,59.5591,59.6445,28729.0
2019-04-16 12:20:00,69.86,69.9,69.83,69.89,19677.0,59.6445,59.6787,59.6189,59.6701,19677.0
2019-04-16 12:30:00,69.89,69.95,69.88,69.93,24238.0,59.6701,59.7214,59.6616,59.7043,24238.0
2019-04-16 12:40:00,69.93,69.93,69.83,69.84,27714.0,59.7043,59.7043,59.6189,59.6274,27714.0
2019-04-16 12:50:00,69.84,69.9,69.82,69.87,26049.0,59.6274,59.6787,59.6104,59.653,26049.0
2019-04-16 13:00:00,69.89,69.91,69.85,69.88,20368.0,59.6701,59.6872,59.636,59.6616,20368.0
2019-04-16 13:10:00,69.88,69.89,69.8,69.8,21573.0,59.6616,59.6701,59.5933,59.5933,21573.0
2019-04-16 13:20:00,69.8,69.86,69.78,69.86,31670.0,59.5933,59.6445,59.5762,59.6445,31670.0
2019-04-16 13:30:00,69.86,69.89,69.81,69.82,17774.0,59.6445,59.6701,59.6018,59.6104,17774.0
2019-04-16 13:40:00,69.81,69.83,69.79,69.79,19881.0,59.6018,59.6189,59.5847,59.5847,19881.0
2019-04-16 13:50:00,69.79,69.83,69.75,69.82,33623.0,59.5847,59.6189,59.5506,59.6104,33623.0
2019-04-16 14:00:00,69.81,69.85,69.78,69.78,17870.0,59.6018,59.636,59.5762,59.5762,17870.0
2019-04-16 14:10:00,69.78,69.88,69.76,69.88,46829.0,59.5762,59.6616,59.5591,59.6616,46829.0
2019-04-16 14:20:00,69.88,69.97,69.87,69.97,25169.0,59.6616,59.7384,59.653,59.7384,25169.0
2019-04-16 14:30:00,69.97,69.99,69.94,69.95,35753.0,59.7384,59.7555,59.7128,59.7214,35753.0
2019-04-16 14:40:00,69.95,70.03,69.92,70.03,58778.0,59.7214,59.7897,59.6957,59.7897,58778.0
2019-04-16 14:50:00,70.05,70.1,70.02,70.09,47350.0,59.8067,59.8494,59.7811,59.8409,47350.0
2019-04-16 15:00:00,70.09,70.19,70.06,70.06,46242.0,59.8409,59.9263,59.8153,59.8153,46242.0
2019-04-16 15:10:00,70.05,70.18,70.05,70.12,51464.0,59.8067,59.9177,59.8067,59.8665,51464.0
2019-04-16 15:20:00,70.11,70.15,70.08,70.14,63112.0,59.858,59.8921,59.8323,59.8836,63112.0
2019-04-16 15:30:00,70.13,70.16,70.05,70.12,102416.0,59.875,59.9006,59.8067,59.8665,102416.0
2019-04-16 15:40:00,70.12,70.12,70.07,70.1,78052.0,59.8665,59.8665,59.8238,59.8494,78052.0
2019-04-16 15:50:00,70.1,70.13,70.09,70.11,179205.0,59.8494,59.875,59.8409,59.858,179205.0
2019-04-17 09:30:00,70.39,70.53,70.3,70.37,54544.0,60.097,60.2165,60.0202,60.0799,54544.0
2019-04-17 09:40:00,70.37,70.53,70.33,70.52,49279.0,60.0799,60.2165,60.0458,60.208,49279.0
2019-04-17 09:50:00,70.53,70.89,70.53,70.89,106331.0,60.2165,60.5239,60.2165,60.5239,106331.0
2019-04-17 10:00:00,70.89,70.89,70.54,70.6,121469.0,60.5239,60.5239,60.2251,60.2763,121469.0
2019-04-17 10:10:00,70.6,70.68,70.53,70.6,94426.0,60.2763,60.3446,60.2165,60.2763,94426.0
2019-04-17 10:20:00,70.6,70.73,70.57,70.63,81642.0,60.2763,60.3873,60.2507,60.3019,81642.0
2019-04-17 10:30:00,70.63,70.65,70.49,70.49,51015.0,60.3019,60.319,60.1824,60.1824,51015.0
2019-04-17 10:40:00,70.49,70.5,70.38,70.42,82638.0,60.1824,60.1909,60.0885,60.1226,82638.0
2019-04-17 10:50:00,70.41,70.47,70.35,70.38,62304.0,60.1141,60.1653,60.0629,60.0885,62304.0
2019-04-17 11:00:00,70.39,70.51,70.32,70.51,75143.0,60.097,60.1995,60.0372,60.1995,75143.0
2019-04-17 11:10:00,70.52,70.54,70.49,70.52,34104.0,60.208,60.2251,60.1824,60.208,34104.0
2019-04-17 11:20:00,70.53,70.57,70.45,70.49,19421.0,60.2165,60.2507,60.1482,60.1824,19421.0
2019-04-17 11:30:00,70.48,70.56,70.4,70.46,103441.0,60.1738,60.2422,60.1055,60.1568,103441.0
2019-04-17 11:40:00,70.47,70.55,70.46,70.55,19461.0,60.1653,60.2336,60.1568,60.2336,19461.0
2019-04-17 11:50:00,70.55,70.6,70.54,70.6,18415.0,60.2336,60.2763,60.2251,60.2763,18415.0
2019-04-17 12:00:00,70.6,70.63,70.51,70.52,16163.0,60.2763,60.3019,60.1995,60.208,16163.0
2019-04-17 12:10:00,70.52,70.52,70.42,70.44,22876.0,60.208,60.208,60.1226,60.1397,22876.0
2019-04-17 12:20:00,70.44,70.52,70.43,70.51,10261.0,60.1397,60.208,60.1312,60.1995,10261.0
2019-04-17 12:30:00,70.51,70.53,70.43,70.51,20223.0,60.1995,60.2165,60.1312,60.1995,20223.0
2019-04-17 12:40:00,70.51,70.52,70.44,70.44,11580.0,60.1995,60.208,60.1397,60.1397,11580.0
2019-04-17 12:50:00,70.44,70.45,70.4,70.43,13180.0,60.1397,60.1482,60.1055,60.1312,13180.0
2019-04-17 13:00:00,70.44,70.51,70.43,70.48,23318.0,60.1397,60.1995,60.1312,60.1738,23318.0
2019-04-17 13:10:00,70.48,70.61,70.47,70.61,17033.0,60.1738,60.2848,60.1653,60.2848,17033.0
2019-04-17 13:20:00,70.62,70.62,70.49,70.51,25248.0,60.2934,60.2934,60.1824,60.1995,25248.0
2019-04-17 13:30:00,70.51,70.58,70.49,70.54,17149.0,60.1995,60.2592,60.1824,60.2251,17149.0
2019-04-17 13:40:00,70.55,70.56,70.48,70.48,14283.0,60.2336,60.2422,60.1738,60.1738,14283.0
2019-04-17 13:50:00,70.48,70.49,70.38,70.39,12597.0,60.1738,60.1824,60.0885,60.097,12597.0
2019-04-17 14:00:00,70.4,70.42,70.33,70.38,42364.0,60.1055,60.1226,60.0458,60.0885,42364.0
2019-04-17 14:10:00,70.37,70.45,70.37,70.44,53508.0,60.0799,60.1482,60.0799,60.1397,53508.0
2019-04-17 14:20:00,70.43,70.45,70.38,70.39,38603.0,60.1312,60.1482,60.0885,60.097,38603.0
2019-04-17 14:30:00,70.4,70.49,70.4,70.48,21748.0,60.1055,60.1824,60.1055,60.1738,21748.0
2019-04-17 14:40:00,70.48,70.62,70.44,70.62,94024.0,60.1738,60.2934,60.1397,60.2934,94024.0
2019-04-17 14:50:00,70.63,70.67,70.58,70.62,36940.0,60.3019,60.3361,60.2592,60.2934,36940.0
2019-04-17 15:00:00,70.62,70.74,70.6,70.74,69187.0,60.2934,60.3958,60.2763,60.3958,69187.0
2019-04-17 15:10:00,70.73,70.8,70.67,70.76,78904.0,60.3873,60.4471,60.3361,60.4129,78904.0
2019-04-17 15:20:00,70.76,70.8,70.68,70.76,56443.0,60.4129,60.4471,60.3446,60.4129,56443.0
2019-04-17 15:30:00,70.75,70.8,70.63,70.67,143324.0,60.4044,60.4471,60.3019,60.3361,143324.0
2019-04-17 15:40:00,70.67,70.7,70.57,70.57,60681.0,60.3361,60.3617,60.2507,60.2507,60681.0
2019-04-17 15:50:00,70.57,70.67,70.55,70.63,175009.0,60.2507,60.3361,60.2336,60.3019,175009.0
2019-04-18 09:30:00,70.7,70.91,70.6,70.76,158968.0,60.3617,60.541,60.2763,60.4129,158968.0
2019-04-18 09:40:00,70.77,70.97,70.76,70.97,25823.0,60.4214,60.5922,60.4129,60.5922,25823.0
2019-04-18 09:50:00,70.97,71.12,70.85,70.85,40756.0,60.5922,60.7203,60.4897,60.4897,40756.0
2019-04-18 10:00:00,70.84,70.89,70.75,70.78,20129.0,60.4812,60.5239,60.4044,60.43,20129.0
2019-04-18 10:10:00,70.79,70.94,70.77,70.8,76666.0,60.4385,60.5666,60.4214,60.4471,76666.0
2019-04-18 10:20:00,70.8,70.92,70.78,70.9,82546.0,60.4471,60.5495,60.43,60.5324,82546.0
2019-04-18 10:30:00,70.89,71.1,70.84,71.1,65572.0,60.5239,60.7032,60.4812,60.7032,65572.0
2019-04-18 10:40:00,71.09,71.18,71.06,71.15,22258.0,60.6947,60.7715,60.669,60.7459,22258.0
2019-04-18 10:50:00,71.14,71.29,71.1,71.23,39899.0,60.7373,60.8654,60.7032,60.8142,39899.0
2019-04-18 11:00:00,71.23,71.27,71.2,71.25,36055.0,60.8142,60.8483,60.7886,60.8313,36055.0
2019-04-18 11:10:00,71.23,71.31,71.15,71.27,37992.0,60.8142,60.8825,60.7459,60.8483,37992.0
2019-04-18 11:20:00,71.27,71.27,71.2,71.23,9679.0,60.8483,60.8483,60.7886,60.8142,9679.0
2019-04-18 11:30:00,71.24,71.38,71.24,71.38,14470.0,60.8227,60.9422,60.8227,60.9422,14470.0
2019-04-18 11:40:00,71.37,71.41,71.33,71.34,28843.0,60.9337,60.9679,60.8996,60.9081,28843.0
2019-04-18 11:50:00,71.33,71.34,71.21,71.23,147607.0,60.8996,60.9081,60.7971,60.8142,147607.0
2019-04-18 12:00:00,71.23,71.26,71.2,71.23,22686.0,60.8142,60.8398,60.7886,60.8142,22686.0
2019-04-18 12:10:00,71.22,71.29,71.21,71.25,58144.0,60.8056,60.8654,60.7971,60.8313,58144.0
2019-04-18 12:20:00,71.25,71.26,71.16,71.19,48522.0,60.8313,60.8398,60.7544,60.78,48522.0
2019-04-18 12:30:00,71.18,71.19,71.07,71.09,23071.0,60.7715,60.78,60.6776,60.6947,23071.0
2019-04-18 12:40:00,71.09,71.2,71.04,71.19,60713.0,60.6947,60.7886,60.652,60.78,60713.0
2019-04-18 12:50:00,71.19,72.0,71.19,71.22,49148.0,60.78,61.4716,60.78,60.8056,49148.0
2019-04-18 13:00:00,71.21,71.23,71.15,71.19,19659.0,60.7971,60.8142,60.7459,60.78,19659.0
2019-04-18 13:10:00,71.19,71.23,71.16,71.17,22849.0,60.78,60.8142,60.7544,60.763,22849.0
2019-04-18 13:20:00,71.16,71.18,71.13,71.15,17301.0,60.7544,60.7715,60.7288,60.7459,17301.0
2019-04-18 13:30:00,71.15,71.19,71.14,71.14,13434.0,60.7459,60.78,60.7373,60.7373,13434.0
2019-04-18 13:40:00,71.15,71.24,71.15,71.23,44246.0,60.7459,60.8227,60.7459,60.8142,44246.0
2019-04-18 13:50:00,71.24,71.31,71.24,71.29,14134.0,60.8227,60.8825,60.8227,60.8654,14134.0
2019-04-18 14:00:00,71.28,71.29,71.15,71.2,22375.0,60.8569,60.8654,60.7459,60.7886,22375.0
2019-04-18 14:10:00,71.19,71.22,71.13,71.19,17348.0,60.78,60.8056,60.7288,60.78,17348.0
2019-04-18 14:20:00,71.19,71.19,71.15,71.16,14749.0,60.78,60.78,60.7459,60.7544,14749.0
2019-04-18 14:30:00,71.16,71.22,71.15,71.16,50310.0,60.7544,60.8056,60.7459,60.7544,50310.0
2019-04-18 14:40:00,71.17,71.28,71.15,71.21,39746.0,60.763,60.8569,60.7459,60.7971,39746.0
2019-04-18 14:50:00,71.22,71.22,71.16,71.19,48294.0,60.8056,60.8056,60.7544,60.78,48294.0
2019-04-18 15:00:00,71.2,71.22,71.18,71.21,47396.0,60.7886,60.8056,60.7715,60.7971,47396.0
2019-04-18 15:10:00,71.21,71.23,71.17,71.17,42353.0,60.7971,60.8142,60.763,60.763,42353.0
2019-04-18 15:20:00,71.17,71.2,71.07,71.07,37079.0,60.763,60.7886,60.6776,60.6776,37079.0
2019-04-18 15:30:00,71.08,71.11,70.99,71.04,47273.0,60.6861,60.7117,60.6093,60.652,47273.0
2019-04-18 15:40:00,71.03,71.04,70.96,71.0,118742.0,60.6434,60.652,60.5837,60.6178,118742.0
2019-04-18 15:50:00,71.0,71.02,70.94,70.98,288253.0,60.6178,60.6349,60.5666,60.6007,288253.0
2019-04-22 09:30:00,70.84,70.93,70.71,70.87,52569.0,60.4812,60.558,60.3702,60.5068,52569.0
2019-04-22 09:40:00,70.87,71.03,70.76,70.8,24172.0,60.5068,60.6434,60.4129,60.4471,24172.0
2019-04-22 09:50:00,70.81,70.83,70.69,70.75,25022.0,60.4556,60.4727,60.3531,60.4044,25022.0
2019-04-22 10:00:00,70.73,70.82,70.72,70.8,17176.0,60.3873,60.4641,60.3788,60.4471,17176.0
2019-04-22 10:10:00,70.8,70.87,70.76,70.8,23213.0,60.4471,60.5068,60.4129,60.4471,23213.0
2019-04-22 10:20:00,70.81,70.82,70.75,70.8,18301.0,60.4556,60.4641,60.4044,60.4471,18301.0
2019-04-22 10:30:00,70.8,70.8,70.61,70.62,25562.0,60.4471,60.4471,60.2848,60.2934,25562.0
2019-04-22 10:40:00,70.62,70.72,70.59,70.71,20054.0,60.2934,60.3788,60.2678,60.3702,20054.0
2019-04-22 10:50:00,70.71,70.73,70.63,70.65,13149.0,60.3702,60.3873,60.3019,60.319,13149.0
2019-04-22 11:00:00,70.66,70.71,70.64,70.65,12019.0,60.3275,60.3702,60.3105,60.319,12019.0
2019-04-22 11:10:00,70.65,70.8,70.64,70.8,32310.0,60.319,60.4471,60.3105,60.4471,32310.0
2019-04-22 11:20:00,70.79,70.8,70.73,70.77,17838.0,60.4385,60.4471,60.3873,60.4214,17838.0
2019-04-22 11:30:00,70.78,70.79,70.69,70.7,11675.0,60.43,60.4385,60.3531,60.3617,11675.0
2019-04-22 11:40:00,70.7,70.74,70.66,70.67,18757.0,60.3617,60.3958,60.3275,60.3361,18757.0
2019-04-22 11:50:00,70.67,70.67,70.51,70.56,24429.0,60.3361,60.3361,60.1995,60.2422,24429.0
2019-04-22 12:00:00,70.55,70.63,70.53,70.63,29752.0,60.2336,60.3019,60.2165,60.3019,29752.0
2019-04-22 12:10:00,70.63,70.66,70.59,70.59,8016.0,60.3019,60.3275,60.2678,60.2678,8016.0
2019-04-22 12:20:00,70.59,70.6,70.54,70.59,11493.0,60.2678,60.2763,60.2251,60.2678,11493.0
2019-04-22 12:30:00,70.59,70.6,70.55,70.56,8642.0,60.2678,60.2763,60.2336,60.2422,8642.0
2019-04-22 12:40:00,70.56,70.68,70.56,70.62,59900.0,60.2422,60.3446,60.2422,60.2934,59900.0
2019-04-22 12:50:00,70.62,70.69,70.61,70.69,9819.0,60.2934,60.3531,60.2848,60.3531,9819.0
2019-04-22 13:00:00,70.69,70.69,70.62,70.63,7023.0,60.3531,60.3531,60.2934,60.3019,7023.0
2019-04-22 13:10:00,70.63,70.64,70.61,70.64,12883.0,60.3019,60.3105,60.2848,60.3105,12883.0
2019-04-22 13:20:00,70.64,70.68,70.63,70.64,11483.0,60.3105,60.3446,60.3019,60.3105,11483.0
2019-04-22 13:30:00,70.65,70.66,70.61,70.66,11612.0,60.319,60.3275,60.2848,60.3275,11612.0
2019-04-22 13:40:00,70.66,70.68,70.62,70.65,10694.0,60.3275,60.3446,60.2934,60.319,10694.0
2019-04-22 13:50:00,70.66,70.67,70.59,70.63,8238.0,60.3275,60.3361,60.2678,60.3019,8238.0
2019-04-22 14:00:00,70.62,70.63,70.56,70.56,8884.0,60.2934,60.3019,60.2422,60.2422,8884.0
2019-04-22 14:10:00,70.56,70.58,70.5,70.55,41244.0,60.2422,60.2592,60.1909,60.2336,41244.0
2019-04-22 14:20:00,70.55,70.56,70.44,70.44,23656.0,60.2336,60.2422,60.1397,60.1397,23656.0
2019-04-22 14:30:00,70.44,70.46,70.38,70.45,20628.0,60.1397,60.1568,60.0885,60.1482,20628.0
2019-04-22 14:40:00,70.46,70.5,70.4,70.45,19025.0,60.1568,60.1909,60.1055,60.1482,19025.0
2019-04-22 14:50:00,70.45,70.45,70.38,70.4,17714.0,60.1482,60.1482,60.0885,60.1055,17714.0
2019-04-22 15:00:00,70.39,70.39,70.32,70.34,16498.0,60.097,60.097,60.0372,60.0543,16498.0
2019-04-22 15:10:00,70.34,70.45,70.33,70.45,22698.0,60.0543,60.1482,60.0458,60.1482,22698.0
2019-04-22 15:20:00,70.45,70.45,70.35,70.37,32379.0,60.1482,60.1482,60.0629,60.0799,32379.0
2019-04-22 15:30:00,70.37,70.43,70.36,70.38,34998.0,60.0799,60.1312,60.0714,60.0885,34998.0
2019-04-22 15:40:00,70.39,70.41,70.34,70.36,47006.0,60.097,60.1141,60.0543,60.0714,47006.0
2019-04-22 15:50:00,70.35,70.56,70.35,70.56,223447.0,60.0629,60.2422,60.0629,60.2422,223447.0
2019-04-23 09:30:00,70.65,70.66,70.33,70.46,44694.0,60.319,60.3275,60.0458,60.1568,44694.0
2019-04-23 09:40:00,70.5,70.66,70.5,70.6,11217.0,60.1909,60.3275,60.1909,60.2763,11217.0
2019-04-23 09:50:00,70.59,70.67,70.57,70.62,26356.0,60.2678,60.3361,60.2507,60.2934,26356.0
2019-04-23 10:00:00,70.61,70.74,70.6,70.69,18432.0,60.2848,60.3958,60.2763,60.3531,18432.0
2019-04-23 10:10:00,70.68,70.69,70.59,70.63,28779.0,60.3446,60.3531,60.2678,60.3019,28779.0
2019-04-23 10:20:00,70.62,70.69,70.62,70.67,20533.0,60.2934,60.3531,60.2934,60.3361,20533.0
2019-04-23 10:30:00,70.67,70.67,70.54,70.57,47126.0,60.3361,60.3361,60.2251,60.2507,47126.0
2019-04-23 10:40:00,70.58,70.68,70.54,70.54,48698.0,60.2592,60.3446,60.2251,60.2251,48698.0
2019-04-23 10:50:00,70.54,70.6,70.5,70.56,10612.0,60.2251,60.2763,60.1909,60.2422,10612.0
2019-04-23 11:00:00,70.56,70.6,70.47,70.47,30155.0,60.2422,60.2763,60.1653,60.1653,30155.0
2019-04-23 11:10:00,70.47,70.58,70.43,70.55,30171.0,60.1653,60.2592,60.1312,60.2336,30171.0
2019-04-23 11:20:00,70.55,70.55,70.46,70.49,51739.0,60.2336,60.2336,60.1568,60.1824,51739.0
2019-04-23 11:30:00,70.48,70.59,70.45,70.45,23453.0,60.1738,60.2678,60.1482,60.1482,23453.0
2019-04-23 11:40:00,70.45,70.52,70.44,70.51,17610.0,60.1482,60.208,60.1397,60.1995,17610.0
2019-04-23 11:50:00,70.51,70.52,70.4,70.41,23021.0,60.1995,60.208,60.1055,60.1141,23021.0
2019-04-23 12:00:00,70.41,70.64,70.39,70.63,25185.0,60.1141,60.3105,60.097,60.3019,25185.0
2019-04-23 12:10:00,70.63,70.7,70.57,70.7,26131.0,60.3019,60.3617,60.2507,60.3617,26131.0
2019-04-23 12:20:00,70.71,70.71,70.61,70.62,25069.0,60.3702,60.3702,60.2848,60.2934,25069.0
2019-04-23 12:30:00,70.63,70.66,70.6,70.62,22252.0,60.3019,60.3275,60.2763,60.2934,22252.0
2019-04-23 12:40:00,70.62,70.65,70.59,70.62,19519.0,60.2934,60.319,60.2678,60.2934,19519.0
2019-04-23 12:50:00,70.63,70.63,70.51,70.57,27434.0,60.3019,60.3019,60.1995,60.2507,27434.0
2019-04-23 13:00:00,70.56,70.59,70.54,70.57,18344.0,60.2422,60.2678,60.2251,60.2507,18344.0
2019-04-23 13:10:00,70.57,70.59,70.48,70.48,62323.0,60.2507,60.2678,60.1738,60.1738,62323.0
2019-04-23 13:20:00,70.48,70.56,70.48,70.53,18104.0,60.1738,60.2422,60.1738,60.2165,18104.0
2019-04-23 13:30:00,70.54,70.54,70.5,70.53,15685.0,60.2251,60.2251,60.1909,60.2165,15685.0
2019-04-23 13:40:00,70.53,70.54,70.47,70.47,14532.0,60.2165,60.2251,60.1653,60.1653,14532.0
2019-04-23 13:50:00,70.48,70.5,70.42,70.42,24989.0,60.1738,60.1909,60.1226,60.1226,24989.0
2019-04-23 14:00:00,70.43,70.46,70.41,70.42,24622.0,60.1312,60.1568,60.1141,60.1226,24622.0
2019-04-23 14:10:00,70.42,70.47,70.42,70.45,32162.0,60.1226,60.1653,60.1226,60.1482,32162.0
2019-04-23 14:20:00,70.45,70.52,70.44,70.5,29580.0,60.1482,60.208,60.1397,60.1909,29580.0
2019-04-23 14:30:00,70.49,70.54,70.46,70.47,23298.0,60.1824,60.2251,60.1568,60.1653,23298.0
2019-04-23 14:40:00,70.46,70.47,70.38,70.42,29465.0,60.1568,60.1653,60.0885,60.1226,29465.0
2019-04-23 14:50:00,70.42,70.45,70.4,70.43,26688.0,60.1226,60.1482,60.1055,60.1312,26688.0
2019-04-23 15:00:00,70.42,70.46,70.4,70.42,28062.0,60.1226,60.1568,60.1055,60.1226,28062.0
2019-04-23 15:10:00,70.42,70.42,70.29,70.34,58687.0,60.1226,60.1226,60.0116,60.0543,58687.0
2019-04-23 15:20:00,70.34,70.35,70.21,70.23,36636.0,60.0543,60.0629,59.9433,59.9604,36636.0
2019-04-23 15:30:00,70.23,70.31,70.19,70.28,65160.0,59.9604,60.0287,59.9263,60.0031,65160.0
2019-04-23 15:40:00,70.27,70.31,70.25,70.3,62539.0,59.9946,60.0287,59.9775,60.0202,62539.0
2019-04-23 15:50:00,70.3,70.42,70.29,70.41,322292.0,60.0202,60.1226,60.0116,60.1141,322292.0
2019-04-24 09:30:00,70.51,70.64,70.4,70.59,58229.0,60.1995,60.3105,60.1055,60.2678,58229.0
2019-04-24 09:40:00,70.6,70.72,70.52,70.59,33699.0,60.2763,60.3788,60.208,60.2678,33699.0
2019-04-24 09:50:00,70.59,70.59,70.45,70.52,38308.0,60.2678,60.2678,60.1482,60.208,38308.0
2019-04-24 10:00:00,70.52,70.62,70.49,70.6,48116.0,60.208,60.2934,60.1824,60.2763,48116.0
2019-04-24 10:10:00,70.61,70.67,70.56,70.6,50850.0,60.2848,60.3361,60.2422,60.2763,50850.0
2019-04-24 10:20:00,70.59,70.64,70.55,70.59,22676.0,60.2678,60.3105,60.2336,60.2678,22676.0
2019-04-24 10:30:00,70.59,70.61,70.5,70.5,22297.0,60.2678,60.2848,60.1909,60.1909,22297.0
2019-04-24 10:40:00,70.5,70.53,70.46,70.47,20402.0,60.1909,60.2165,60.1568,60.1653,20402.0
2019-04-24 10:50:00,70.48,70.53,70.47,70.49,22666.0,60.1738,60.2165,60.1653,60.1824,22666.0
2019-04-24 11:00:00,70.5,70.6,70.5,70.5,27325.0,60.1909,60.2763,60.1909,60.1909,27325.0
2019-04-24 11:10:00,70.51,70.52,70.43,70.51,18431.0,60.1995,60.208,60.1312,60.1995,18431.0
2019-04-24 11:20:00,70.51,70.58,70.51,70.55,30276.0,60.1995,60.2592,60.1995,60.2336,30276.0
2019-04-24 11:30:00,70.55,70.56,70.48,70.49,22378.0,60.2336,60.2422,60.1738,60.1824,22378.0
2019-04-24 11:40:00,70.5,70.52,70.45,70.47,24391.0,60.1909,60.208,60.1482,60.1653,24391.0
2019-04-24 11:50:00,70.46,70.47,70.38,70.38,31041.0,60.1568,60.1653,60.0885,60.0885,31041.0
2019-04-24 12:00:00,70.38,70.41,70.36,70.39,30367.0,60.0885,60.1141,60.0714,60.097,30367.0
2019-04-24 12:10:00,70.38,70.4,70.33,70.34,14981.0,60.0885,60.1055,60.0458,60.0543,14981.0
2019-04-24 12:20:00,70.33,70.33,70.26,70.29,11896.0,60.0458,60.0458,59.986,60.0116,11896.0
2019-04-24 12:30:00,70.29,70.3,70.24,70.26,17141.0,60.0116,60.0202,59.9689,59.986,17141.0
2019-04-24 12:40:00,70.25,70.26,70.23,70.23,10870.0,59.9775,59.986,59.9604,59.9604,10870.0
2019-04-24 12:50:00,70.24,70.26,70.13,70.14,25315.0,59.9689,59.986,59.875,59.8836,25315.0
2019-04-24 13:00:00,70.13,70.14,70.09,70.1,11454.0,59.875,59.8836,59.8409,59.8494,11454.0
2019-04-24 13:10:00,70.1,70.15,70.08,70.11,17332.0,59.8494,59.8921,59.8323,59.858,17332.0
2019-04-24 13:20:00,70.11,70.11,70.05,70.06,19532.0,59.858,59.858,59.8067,59.8153,19532.0
2019-04-24 13:30:00,70.07,70.12,70.04,70.08,33325.0,59.8238,59.8665,59.7982,59.8323,33325.0
2019-04-24 13:40:00,70.08,70.1,70.05,70.09,13037.0,59.8323,59.8494,59.8067,59.8409,13037.0
2019-04-24 13:50:00,70.08,70.11,70.05,70.05,10659.0,59.8323,59.858,59.8067,59.8067,10659.0
2019-04-24 14:00:00,70.06,70.11,70.0,70.01,32990.0,59.8153,59.858,59.764,59.7726,32990.0
2019-04-24 14:10:00,70.02,70.06,70.01,70.06,6530.0,59.7811,59.8153,59.7726,59.8153,6530.0
2019-04-24 14:20:00,70.05,70.06,70.0,70.01,15666.0,59.8067,59.8153,59.764,59.7726,15666.0
2019-04-24 14:30:00,70.01,70.02,69.98,70.0,23652.0,59.7726,59.7811,59.747,59.764,23652.0
2019-04-24 14:40:00,69.99,70.12,69.99,70.09,19562.0,59.7555,59.8665,59.7555,59.8409,19562.0
2019-04-24 14:50:00,70.09,70.12,70.06,70.12,16256.0,59.8409,59.8665,59.8153,59.8665,16256.0
2019-04-24 15:00:00,70.12,70.12,70.05,70.08,25003.0,59.8665,59.8665,59.8067,59.8323,25003.0
2019-04-24 15:10:00,70.08,70.14,70.07,70.13,20451.0,59.8323,59.8836,59.8238,59.875,20451.0
2019-04-24 15:20:00,70.13,70.17,70.11,70.16,24838.0,59.875,59.9092,59.858,59.9006,24838.0
2019-04-24 15:30:00,70.16,70.21,70.11,70.11,28670.0,59.9006,59.9433,59.858,59.858,28670.0
2019-04-24 15:40:00,70.11,70.17,70.09,70.12,54764.0,59.858,59.9092,59.8409,59.8665,54764.0
2019-04-24 15:50:00,70.12,70.13,70.03,70.03,203790.0,59.8665,59.875,59.7897,59.7897,203790.0
2019-04-25 09:30:00,69.83,69.95,69.74,69.88,34690.0,59.6189,59.7214,59.5421,59.6616,34690.0
2019-04-25 09:40:00,69.87,69.88,69.73,69.76,25317.0,59.653,59.6616,59.5335,59.5591,25317.0
2019-04-25 09:50:00,69.78,69.8,69.66,69.72,25752.0,59.5762,59.5933,59.4738,59.525,25752.0
2019-04-25 10:00:00,69.71,69.72,69.62,69.63,24351.0,59.5164,59.525,59.4396,59.4481,24351.0
2019-04-25 10:10:00,69.64,69.64,69.49,69.5,38899.0,59.4567,59.4567,59.3286,59.3372,38899.0
2019-04-25 10:20:00,69.49,69.53,69.42,69.42,24542.0,59.3286,59.3628,59.2689,59.2689,24542.0
2019-04-25 10:30:00,69.42,69.42,69.19,69.41,35064.0,59.2689,59.2689,59.0725,59.2603,35064.0
2019-04-25 10:40:00,69.41,69.41,69.27,69.38,58734.0,59.2603,59.2603,59.1408,59.2347,58734.0
2019-04-25 10:50:00,69.37,69.45,69.31,69.42,27414.0,59.2262,59.2945,59.1749,59.2689,27414.0
2019-04-25 11:00:00,69.42,69.46,69.29,69.33,20878.0,59.2689,59.303,59.1579,59.192,20878.0
2019-04-25 11:10:00,69.32,69.36,69.27,69.27,14816.0,59.1835,59.2176,59.1408,59.1408,14816.0
2019-04-25 11:20:00,69.28,69.36,69.26,69.28,34479.0,59.1493,59.2176,59.1322,59.1493,34479.0
2019-04-25 11:30:00,69.29,69.44,69.29,69.41,26292.0,59.1579,59.2859,59.1579,59.2603,26292.0
2019-04-25 11:40:00,69.41,69.47,69.39,69.45,16905.0,59.2603,59.3115,59.2432,59.2945,16905.0
2019-04-25 11:50:00,69.45,69.48,69.43,69.45,15378.0,59.2945,59.3201,59.2774,59.2945,15378.0
2019-04-25 12:00:00,69.44,69.46,69.41,69.41,19087.0,59.2859,59.303,59.2603,59.2603,19087.0
2019-04-25 12:10:00,69.41,69.43,69.35,69.39,21246.0,59.2603,59.2774,59.2091,59.2432,21246.0
2019-04-25 12:20:00,69.38,69.41,69.32,69.33,12080.0,59.2347,59.2603,59.1835,59.192,12080.0
2019-04-25 12:30:00,69.32,69.41,69.31,69.37,15731.0,59.1835,59.2603,59.1749,59.2262,15731.0
2019-04-25 12:40:00,69.38,69.38,69.33,69.35,14390.0,59.2347,59.2347,59.192,59.2091,14390.0
2019-04-25 12:50:00,69.36,69.43,69.35,69.43,11716.0,59.2176,59.2774,59.2091,59.2774,11716.0
2019-04-25 13:00:00,69.43,69.43,69.32,69.34,10422.0,59.2774,59.2774,59.1835,59.2005,10422.0
2019-04-25 13:10:00,69.34,69.38,69.33,69.34,17555.0,59.2005,59.2347,59.192,59.2005,17555.0
2019-04-25 13:20:00,69.35,69.42,69.34,69.41,13543.0,59.2091,59.2689,59.2005,59.2603,13543.0
2019-04-25 13:30:00,69.41,69.41,69.37,69.38,11545.0,59.2603,59.2603,59.2262,59.2347,11545.0
2019-04-25 13:40:00,69.38,69.4,69.35,69.36,16515.0,59.2347,59.2518,59.2091,59.2176,16515.0
2019-04-25 13:50:00,69.37,69.5,69.36,69.5,28726.0,59.2262,59.3372,59.2176,59.3372,28726.0
2019-04-25 14:00:00,69.5,69.56,69.5,69.54,17430.0,59.3372,59.3884,59.3372,59.3713,17430.0
2019-04-25 14:10:00,69.55,69.55,69.47,69.5,23303.0,59.3798,59.3798,59.3115,59.3372,23303.0
2019-04-25 14:20:00,69.51,69.52,69.41,69.42,17834.0,59.3457,59.3542,59.2603,59.2689,17834.0
2019-04-25 14:30:00,69.41,69.41,69.35,69.41,27352.0,59.2603,59.2603,59.2091,59.2603,27352.0
2019-04-25 14:40:00,69.4,69.49,69.4,69.45,16447.0,59.2518,59.3286,59.2518,59.2945,16447.0
2019-04-25 14:50:00,69.45,69.45,69.4,69.4,24769.0,59.2945,59.2945,59.2518,59.2518,24769.0
2019-04-25 15:00:00,69.4,69.43,69.37,69.39,30902.0,59.2518,59.2774,59.2262,59.2432,30902.0
2019-04-25 15:10:00,69.38,69.41,69.35,69.39,24477.0,59.2347,59.2603,59.2091,59.2432,24477.0
2019-04-25 15:20:00,69.4,69.45,69.39,69.42,31941.0,59.2518,59.2945,59.2432,59.2689,31941.0
2019-04-25 15:30:00,69.42,69.45,69.4,69.44,36088.0,59.2689,59.2945,59.2518,59.2859,36088.0
2019-04-25 15:40:00,69.44,69.44,69.37,69.38,44631.0,59.2859,59.2859,59.2262,59.2347,44631.0
2019-04-25 15:50:00,69.37,69.45,69.34,69.36,144318.0,59.2262,59.2945,59.2005,59.2176,144318.0
2019-04-26 09:30:00,69.59,69.83,69.34,69.34,57024.0,59.414,59.6189,59.2005,59.2005,57024.0
2019-04-26 09:40:00,69.33,69.47,69.23,69.26,17531.0,59.192,59.3115,59.1066,59.1322,17531.0
2019-04-26 09:50:00,69.24,69.27,69.04,69.21,15149.0,59.1152,59.1408,58.9444,59.0896,15149.0
2019-04-26 10:00:00,69.24,69.38,69.24,69.25,33886.0,59.1152,59.2347,59.1152,59.1237,33886.0
2019-04-26 10:10:00,69.26,69.32,69.18,69.24,14998.0,59.1322,59.1835,59.0639,59.1152,14998.0
2019-04-26 10:20:00,69.24,69.29,69.19,69.23,16278.0,59.1152,59.1579,59.0725,59.1066,16278.0
2019-04-26 10:30:00,69.24,69.36,69.23,69.34,12916.0,59.1152,59.2176,59.1066,59.2005,12916.0
2019-04-26 10:40:00,69.34,69.34,69.1,69.14,18328.0,59.2005,59.2005,58.9956,59.0298,18328.0
2019-04-26 10:50:00,69.14,69.25,69.13,69.23,23423.0,59.0298,59.1237,59.0213,59.1066,23423.0
2019-04-26 11:00:00,69.23,69.28,69.19,69.21,23893.0,59.1066,59.1493,59.0725,59.0896,23893.0
2019-04-26 11:10:00,69.22,69.35,69.21,69.27,20683.0,59.0981,59.2091,59.0896,59.1408,20683.0
2019-04-26 11:20:00,69.27,69.29,69.21,69.22,15886.0,59.1408,59.1579,59.0896,59.0981,15886.0
2019-04-26 11:30:00,69.22,69.27,69.21,69.22,15422.0,59.0981,59.1408,59.0896,59.0981,15422.0
2019-04-26 11:40:00,69.2,69.22,69.18,69.21,12334.0,59.081,59.0981,59.0639,59.0896,12334.0
2019-04-26 11:50:00,69.21,69.23,69.18,69.19,13961.0,59.0896,59.1066,59.0639,59.0725,13961.0
2019-04-26 12:00:00,69.19,69.21,69.16,69.19,10445.0,59.0725,59.0896,59.0469,59.0725,10445.0
2019-04-26 12:10:00,69.19,69.24,69.11,69.18,48063.0,59.0725,59.1152,59.0042,59.0639,48063.0
2019-04-26 12:20:00,69.19,69.19,69.12,69.16,11081.0,59.0725,59.0725,59.0127,59.0469,11081.0
2019-04-26 12:30:00,69.17,69.27,69.16,69.25,17084.0,59.0554,59.1408,59.0469,59.1237,17084.0
2019-04-26 12:40:00,69.24,69.26,69.18,69.2,11966.0,59.1152,59.1322,59.0639,59.081,11966.0
2019-04-26 12:50:00,69.2,69.23,69.18,69.22,12533.0,59.081,59.1066,59.0639,59.0981,12533.0
2019-04-26 13:00:00,69.22,69.26,69.21,69.22,16720.0,59.0981,59.1322,59.0896,59.0981,16720.0
2019-04-26 13:10:00,69.21,69.24,69.16,69.19,14531.0,59.0896,59.1152,59.0469,59.0725,14531.0
2019-04-26 13:20:00,69.18,69.19,69.11,69.13,11985.0,59.0639,59.0725,59.0042,59.0213,11985.0
2019-04-26 13:30:00,69.13,69.24,69.12,69.21,20717.0,59.0213,59.1152,59.0127,59.0896,20717.0
2019-04-26 13:40:00,69.21,69.21,69.15,69.19,12229.0,59.0896,59.0896,59.0383,59.0725,12229.0
2019-04-26 13:50:00,69.18,69.18,69.07,69.08,50786.0,59.0639,59.0639,58.97,58.9786,50786.0
2019-04-26 14:00:00,69.07,69.16,69.03,69.16,17279.0,58.97,59.0469,58.9359,59.0469,17279.0
2019-04-26 14:10:00,69.16,69.17,68.98,69.12,88936.0,59.0469,59.0554,58.8932,59.0127,88936.0
2019-04-26 14:20:00,69.11,69.12,69.01,69.03,26691.0,59.0042,59.0127,58.9188,58.9359,26691.0
2019-04-26 14:30:00,69.03,69.03,68.98,69.03,20373.0,58.9359,58.9359,58.8932,58.9359,20373.0
2019-04-26 14:40:00,69.03,69.07,69.02,69.03,27563.0,58.9359,58.97,58.9273,58.9359,27563.0
2019-04-26 14:50:00,69.03,69.03,68.92,68.95,22169.0,58.9359,58.9359,58.842,58.8676,22169.0
2019-04-26 15:00:00,68.95,69.04,68.93,68.98,25652.0,58.8676,58.9444,58.8505,58.8932,25652.0
2019-04-26 15:10:00,68.98,69.01,68.96,69.01,23471.0,58.8932,58.9188,58.8761,58.9188,23471.0
2019-04-26 15:20:00,69.02,69.02,68.96,68.99,44770.0,58.9273,58.9273,58.8761,58.9017,44770.0
2019-04-26 15:30:00,68.98,69.07,68.97,69.01,38373.0,58.8932,58.97,58.8847,58.9188,38373.0
2019-04-26 15:40:00,69.01,69.05,68.98,69.02,57356.0,58.9188,58.953,58.8932,58.9273,57356.0
2019-04-26 15:50:00,69.02,69.12,68.98,69.11,171100.0,58.9273,59.0127,58.8932,59.0042,171100.0
2019-04-29 09:30:00,69.18,69.33,69.0,69.13,40514.0,59.0639,59.192,58.9103,59.0213,40514.0
2019-04-29 09:40:00,69.14,69.41,69.14,69.38,21052.0,59.0298,59.2603,59.0298,59.2347,21052.0
2019-04-29 09:50:00,69.4,69.46,69.31,69.42,23816.0,59.2518,59.303,59.1749,59.2689,23816.0
2019-04-29 10:00:00,69.41,69.48,69.26,69.34,38112.0,59.2603,59.3201,59.1322,59.2005,38112.0
2019-04-29 10:10:00,69.36,69.44,69.34,69.44,32140.0,59.2176,59.2859,59.2005,59.2859,32140.0
2019-04-29 10:20:00,69.44,69.44,69.29,69.3,12426.0,59.2859,59.2859,59.1579,59.1664,12426.0
2019-04-29 10:30:00,69.28,69.47,69.25,69.45,57084.0,59.1493,59.3115,59.1237,59.2945,57084.0
2019-04-29 10:40:00,69.44,69.45,69.38,69.4,25486.0,59.2859,59.2945,59.2347,59.2518,25486.0
2019-04-29 10:50:00,69.4,69.45,69.36,69.36,23165.0,59.2518,59.2945,59.2176,59.2176,23165.0
2019-04-29 11:00:00,69.35,69.38,69.31,69.31,19605.0,59.2091,59.2347,59.1749,59.1749,19605.0
2019-04-29 11:10:00,69.32,69.35,69.27,69.27,19259.0,59.1835,59.2091,59.1408,59.1408,19259.0
2019-04-29 11:20:00,69.27,69.35,69.26,69.31,23197.0,59.1408,59.2091,59.1322,59.1749,23197.0
2019-04-29 11:30:00,69.3,69.42,69.28,69.37,23337.0,59.1664,59.2689,59.1493,59.2262,23337.0
2019-04-29 11:40:00,69.37,69.47,69.34,69.43,61806.0,59.2262,59.3115,59.2005,59.2774,61806.0
2019-04-29 11:50:00,69.43,69.46,69.36,69.41,36500.0,59.2774,59.303,59.2176,59.2603,36500.0
2019-04-29 12:00:00,69.41,69.41,69.31,69.34,24071.0,59.2603,59.2603,59.1749,59.2005,24071.0
2019-04-29 12:10:00,69.33,69.38,69.27,69.29,39957.0,59.192,59.2347,59.1408,59.1579,39957.0
2019-04-29 12:20:00,69.29,69.47,69.28,69.43,48510.0,59.1579,59.3115,59.1493,59.2774,48510.0
2019-04-29 12:30:00,69.43,69.58,69.41,69.53,25465.0,59.2774,59.4055,59.2603,59.3628,25465.0
2019-04-29 12:40:00,69.52,69.53,69.44,69.45,24893.0,59.3542,59.3628,59.2859,59.2945,24893.0
2019-04-29 12:50:00,69.44,69.47,69.39,69.47,17226.0,59.2859,59.3115,59.2432,59.3115,17226.0
2019-04-29 13:00:00,69.47,69.49,69.32,69.4,87025.0,59.3115,59.3286,59.1835,59.2518,87025.0
2019-04-29 13:10:00,69.4,69.48,69.39,69.47,18337.0,59.2518,59.3201,59.2432,59.3115,18337.0
2019-04-29 13:20:00,69.48,69.54,69.47,69.5,14944.0,59.3201,59.3713,59.3115,59.3372,14944.0
2019-04-29 13:30:00,69.5,69.54,69.49,69.52,13604.0,59.3372,59.3713,59.3286,59.3542,13604.0
2019-04-29 13:40:00,69.52,69.55,69.49,69.54,24553.0,59.3542,59.3798,59.3286,59.3713,24553.0
2019-04-29 13:50:00,69.53,69.55,69.51,69.53,17618.0,59.3628,59.3798,59.3457,59.3628,17618.0
2019-04-29 14:00:00,69.54,69.56,69.42,69.47,26339.0,59.3713,59.3884,59.2689,59.3115,26339.0
2019-04-29 14:10:00,69.46,69.49,69.4,69.48,16479.0,59.303,59.3286,59.2518,59.3201,16479.0
2019-04-29 14:20:00,69.49,69.5,69.44,69.45,21001.0,59.3286,59.3372,59.2859,59.2945,21001.0
2019-04-29 14:30:00,69.45,69.48,69.4,69.45,20818.0,59.2945,59.3201,59.2518,59.2945,20818.0
2019-04-29 14:40:00,69.44,69.53,69.44,69.51,21564.0,59.2859,59.3628,59.2859,59.3457,21564.0
2019-04-29 14:50:00,69.51,69.56,69.48,69.55,12617.0,59.3457,59.3884,59.3201,59.3798,12617.0
2019-04-29 15:00:00,69.55,69.67,69.48,69.65,48131.0,59.3798,59.4823,59.3201,59.4652,48131.0
2019-04-29 15:10:00,69.65,69.72,69.63,69.67,55308.0,59.4652,59.525,59.4481,59.4823,55308.0
2019-04-29 15:20:00,69.66,69.66,69.57,69.58,19420.0,59.4738,59.4738,59.3969,59.4055,19420.0
2019-04-29 15:30:00,69.58,69.7,69.56,69.68,75029.0,59.4055,59.5079,59.3884,59.4908,75029.0
2019-04-29 15:40:00,69.69,69.8,69.64,69.77,77605.0,59.4994,59.5933,59.4567,59.5677,77605.0
2019-04-29 15:50:00,69.77,69.83,69.71,69.75,238195.0,59.5677,59.6189,59.5164,59.5506,238195.0
2019-04-30 09:30:00,69.79,69.88,69.56,69.56,21531.0,59.5847,59.6616,59.3884,59.3884,21531.0
2019-04-30 09:40:00,69.61,69.7,69.59,69.67,41669.0,59.4311,59.5079,59.414,59.4823,41669.0
2019-04-30 09:50:00,69.68,69.83,69.63,69.83,60739.0,59.4908,59.6189,59.4481,59.6189,60739.0
2019-04-30 10:00:00,69.84,69.99,69.8,69.98,37723.0,59.6274,59.7555,59.5933,59.747,37723.0
2019-04-30 10:10:00,69.99,70.2,69.99,70.2,38688.0,59.7555,59.9348,59.7555,59.9348,38688.0
2019-04-30 10:20:00,70.18,70.23,70.09,70.15,30608.0,59.9177,59.9604,59.8409,59.8921,30608.0
2019-04-30 10:30:00,70.15,70.33,70.14,70.29,39179.0,59.8921,60.0458,59.8836,60.0116,39179.0
2019-04-30 10:40:00,70.3,70.39,70.2,70.38,30627.0,60.0202,60.097,59.9348,60.0885,30627.0
2019-04-30 10:50:00,70.38,70.42,70.22,70.23,24929.0,60.0885,60.1226,59.9519,59.9604,24929.0
2019-04-30 11:00:00,70.22,70.29,70.11,70.23,25617.0,59.9519,60.0116,59.858,59.9604,25617.0
2019-04-30 11:10:00,70.24,70.29,70.14,70.14,19026.0,59.9689,60.0116,59.8836,59.8836,19026.0
2019-04-30 11:20:00,70.15,70.29,70.09,70.29,19139.0,59.8921,60.0116,59.8409,60.0116,19139.0
2019-04-30 11:30:00,70.28,70.29,70.14,70.14,22986.0,60.0031,60.0116,59.8836,59.8836,22986.0
2019-04-30 11:40:00,70.12,70.15,70.0,70.03,37962.0,59.8665,59.8921,59.764,59.7897,37962.0
2019-04-30 11:50:00,70.03,70.14,70.02,70.08,19207.0,59.7897,59.8836,59.7811,59.8323,19207.0
2019-04-30 12:00:00,70.08,70.17,69.96,70.01,37096.0,59.8323,59.9092,59.7299,59.7726,37096.0
2019-04-30 12:10:00,70.01,70.03,69.94,69.98,21675.0,59.7726,59.7897,59.7128,59.747,21675.0
2019-04-30 12:20:00,69.97,70.02,69.94,69.95,15269.0,59.7384,59.7811,59.7128,59.7214,15269.0
2019-04-30 12:30:00,69.96,70.07,69.96,70.02,18366.0,59.7299,59.8238,59.7299,59.7811,18366.0
2019-04-30 12:40:00,70.03,70.07,69.95,70.02,31316.0,59.7897,59.8238,59.7214,59.7811,31316.0
2019-04-30 12:50:00,70.02,70.08,69.99,70.08,16591.0,59.7811,59.8323,59.7555,59.8323,16591.0
2019-04-30 13:00:00,70.08,70.11,70.06,70.08,9503.0,59.8323,59.858,59.8153,59.8323,9503.0
2019-04-30 13:10:00,70.08,70.11,70.06,70.09,10080.0,59.8323,59.858,59.8153,59.8409,10080.0
2019-04-30 13:20:00,70.09,70.09,70.03,70.04,11702.0,59.8409,59.8409,59.7897,59.7982,11702.0
2019-04-30 13:30:00,70.03,70.13,70.01,70.12,24610.0,59.7897,59.875,59.7726,59.8665,24610.0
2019-04-30 13:40:00,70.12,70.18,70.06,70.18,18209.0,59.8665,59.9177,59.8153,59.9177,18209.0
2019-04-30 13:50:00,70.2,70.3,70.2,70.26,19400.0,59.9348,60.0202,59.9348,59.986,19400.0
2019-04-30 14:00:00,70.26,70.3,70.21,70.22,17405.0,59.986,60.0202,59.9433,59.9519,17405.0
2019-04-30 14:10:00,70.21,70.29,70.17,70.29,19523.0,59.9433,60.0116,59.9092,60.0116,19523.0
2019-04-30 14:20:00,70.3,70.34,70.26,70.28,13684.0,60.0202,60.0543,59.986,60.0031,13684.0
2019-04-30 14:30:00,70.27,70.41,70.24,70.39,46029.0,59.9946,60.1141,59.9689,60.097,46029.0
2019-04-30 14:40:00,70.38,70.44,70.36,70.41,17677.0,60.0885,60.1397,60.0714,60.1141,17677.0
2019-04-30 14:50:00,70.41,70.46,70.38,70.42,20467.0,60.1141,60.1568,60.0885,60.1226,20467.0
2019-04-30 15:00:00,70.43,70.52,70.42,70.5,37154.0,60.1312,60.208,60.1226,60.1909,37154.0
2019-04-30 15:10:00,70.51,70.52,70.44,70.45,33913.0,60.1995,60.208,60.1397,60.1482,33913.0
2019-04-30 15:20:00,70.46,70.52,70.43,70.48,286888.0,60.1568,60.208,60.1312,60.1738,286888.0
2019-04-30 15:30:00,70.48,70.48,70.35,70.38,155727.0,60.1738,60.1738,60.0629,60.0885,155727.0
2019-04-30 15:40:00,70.38,70.39,70.21,70.27,78590.0,60.0885,60.097,59.9433,59.9946,78590.0
2019-04-30 15:50:00,70.26,70.41,70.23,70.35,219559.0,59.986,60.1141,59.9604,60.0629,219559.0
2019-05-01 09:30:00,70.65,70.65,70.34,70.53,79588.0,60.319,60.319,60.0543,60.2165,79588.0
2019-05-01 09:40:00,70.54,70.66,70.44,70.58,40162.0,60.2251,60.3275,60.1397,60.2592,40162.0
2019-05-01 09:50:00,70.55,70.62,70.46,70.47,28947.0,60.2336,60.2934,60.1568,60.1653,28947.0
2019-05-01 10:00:00,70.45,70.59,70.37,70.58,47515.0,60.1482,60.2678,60.0799,60.2592,47515.0
2019-05-01 10:10:00,70.59,70.59,70.47,70.51,37119.0,60.2678,60.2678,60.1653,60.1995,37119.0
2019-05-01 10:20:00,70.52,70.53,70.42,70.45,41896.0,60.208,60.2165,60.1226,60.1482,41896.0
2019-05-01 10:30:00,70.46,70.52,70.43,70.49,45740.0,60.1568,60.208,60.1312,60.1824,45740.0
2019-05-01 10:40:00,70.5,70.57,70.49,70.54,16967.0,60.1909,60.2507,60.1824,60.2251,16967.0
2019-05-01 10:50:00,70.54,70.72,70.52,70.7,40264.0,60.2251,60.3788,60.208,60.3617,40264.0
2019-05-01 11:00:00,70.7,70.77,70.7,70.75,26507.0,60.3617,60.4214,60.3617,60.4044,26507.0
2019-05-01 11:10:00,70.76,70.93,70.75,70.88,40855.0,60.4129,60.558,60.4044,60.5154,40855.0
2019-05-01 11:20:00,70.89,70.9,70.85,70.88,15804.0,60.5239,60.5324,60.4897,60.5154,15804.0
2019-05-01 11:30:00,70.88,70.93,70.86,70.9,26858.0,60.5154,60.558,60.4983,60.5324,26858.0
2019-05-01 11:40:00,70.89,70.92,70.86,70.9,25174.0,60.5239,60.5495,60.4983,60.5324,25174.0
2019-05-01 11:50:00,70.9,70.91,70.76,70.78,37484.0,60.5324,60.541,60.4129,60.43,37484.0
2019-05-01 12:00:00,70.78,70.78,70.68,70.7,16157.0,60.43,60.43,60.3446,60.3617,16157.0
2019-05-01 12:10:00,70.7,70.71,70.64,70.66,52781.0,60.3617,60.3702,60.3105,60.3275,52781.0
2019-05-01 12:20:00,70.66,70.76,70.62,70.76,49740.0,60.3275,60.4129,60.2934,60.4129,49740.0
2019-05-01 12:30:00,70.77,70.78,70.74,70.75,12663.0,60.4214,60.43,60.3958,60.4044,12663.0
2019-05-01 12:40:00,70.75,70.76,70.7,70.71,17411.0,60.4044,60.4129,60.3617,60.3702,17411.0
2019-05-01 12:50:00,70.72,70.72,70.65,70.68,26165.0,60.3788,60.3788,60.319,60.3446,26165.0
2019-05-01 13:00:00,70.69,70.75,70.65,70.66,32834.0,60.3531,60.4044,60.319,60.3275,32834.0
2019-05-01 13:10:00,70.64,70.65,70.59,70.63,20666.0,60.3105,60.319,60.2678,60.3019,20666.0
2019-05-01 13:20:00,70.63,70.68,70.61,70.67,13563.0,60.3019,60.3446,60.2848,60.3361,13563.0
2019-05-01 13:30:00,70.67,70.69,70.63,70.66,13177.0,60.3361,60.3531,60.3019,60.3275,13177.0
2019-05-01 13:40:00,70.66,70.71,70.65,70.67,14253.0,60.3275,60.3702,60.319,60.3361,14253.0
2019-05-01 13:50:00,70.67,70.67,70.61,70.66,16436.0,60.3361,60.3361,60.2848,60.3275,16436.0
2019-05-01 14:00:00,70.67,70.83,70.65,70.76,22542.0,60.3361,60.4727,60.319,60.4129,22542.0
2019-05-01 14:10:00,70.76,70.78,70.7,70.73,22792.0,60.4129,60.43,60.3617,60.3873,22792.0
2019-05-01 14:20:00,70.72,70.73,70.61,70.62,28008.0,60.3788,60.3873,60.2848,60.2934,28008.0
2019-05-01 14:30:00,70.61,70.64,70.25,70.25,38623.0,60.2848,60.3105,59.9775,59.9775,38623.0
2019-05-01 14:40:00,70.23,70.3,70.21,70.29,33795.0,59.9604,60.0202,59.9433,60.0116,33795.0
2019-05-01 14:50:00,70.3,70.43,70.29,70.36,16692.0,60.0202,60.1312,60.0116,60.0714,16692.0
2019-05-01 15:00:00,70.34,70.39,70.27,70.35,24132.0,60.0543,60.097,59.9946,60.0629,24132.0
2019-05-01 15:10:00,70.36,70.42,70.32,70.41,20935.0,60.0714,60.1226,60.0372,60.1141,20935.0
2019-05-01 15:20:00,70.41,70.41,70.14,70.19,96133.0,60.1141,60.1141,59.8836,59.9263,96133.0
2019-05-01 15:30:00,70.18,70.19,70.09,70.13,38144.0,59.9177,59.9263,59.8409,59.875,38144.0
2019-05-01 15:40:00,70.13,70.13,70.03,70.1,260013.0,59.875,59.875,59.7897,59.8494,260013.0
2019-05-01 15:50:00,70.09,70.12,69.97,69.97,106068.0,59.8409,59.8665,59.7384,59.7384,106068.0
2019-05-02 09:30:00,70.1,70.47,70.1,70.3,44034.0,59.8494,60.1653,59.8494,60.0202,44034.0
2019-05-02 09:40:00,70.27,70.28,70.02,70.13,26899.0,59.9946,60.0031,59.7811,59.875,26899.0
2019-05-02 09:50:00,70.12,70.21,70.09,70.13,53615.0,59.8665,59.9433,59.8409,59.875,53615.0
2019-05-02 10:00:00,70.13,70.48,70.12,70.45,58903.0,59.875,60.1738,59.8665,60.1482,58903.0
2019-05-02 10:10:00,70.46,70.54,70.44,70.53,49308.0,60.1568,60.2251,60.1397,60.2165,49308.0
2019-05-02 10:20:00,70.52,70.57,70.48,70.51,28482.0,60.208,60.2507,60.1738,60.1995,28482.0
2019-05-02 10:30:00,70.51,70.66,70.49,70.59,31217.0,60.1995,60.3275,60.1824,60.2678,31217.0
2019-05-02 10:40:00,70.57,70.66,70.52,70.57,28079.0,60.2507,60.3275,60.208,60.2507,28079.0
2019-05-02 10:50:00,70.58,70.65,70.49,70.59,41387.0,60.2592,60.319,60.1824,60.2678,41387.0
2019-05-02 11:00:00,70.59,70.6,70.49,70.52,34768.0,60.2678,60.2763,60.1824,60.208,34768.0
2019-05-02 11:10:00,70.52,70.52,70.37,70.47,36373.0,60.208,60.208,60.0799,60.1653,36373.0
2019-05-02 11:20:00,70.46,70.5,70.39,70.42,38091.0,60.1568,60.1909,60.097,60.1226,38091.0
2019-05-02 11:30:00,70.42,70.47,70.32,70.34,24156.0,60.1226,60.1653,60.0372,60.0543,24156.0
2019-05-02 11:40:00,70.34,70.42,70.27,70.32,36699.0,60.0543,60.1226,59.9946,60.0372,36699.0
2019-05-02 11:50:00,70.32,70.53,70.31,70.53,30122.0,60.0372,60.2165,60.0287,60.2165,30122.0
2019-05-02 12:00:00,70.53,70.53,70.27,70.35,19826.0,60.2165,60.2165,59.9946,60.0629,19826.0
2019-05-02 12:10:00,70.36,70.44,70.35,70.44,34237.0,60.0714,60.1397,60.0629,60.1397,34237.0
2019-05-02 12:20:00,70.44,70.52,70.43,70.45,23311.0,60.1397,60.208,60.1312,60.1482,23311.0
2019-05-02 12:30:00,70.46,70.54,70.46,70.52,26350.0,60.1568,60.2251,60.1568,60.208,26350.0
2019-05-02 12:40:00,70.52,70.52,70.45,70.5,18239.0,60.208,60.208,60.1482,60.1909,18239.0
2019-05-02 12:50:00,70.5,70.58,70.44,70.5,28864.0,60.1909,60.2592,60.1397,60.1909,28864.0
2019-05-02 13:00:00,70.5,70.55,70.47,70.55,19634.0,60.1909,60.2336,60.1653,60.2336,19634.0
2019-05-02 13:10:00,70.56,70.61,70.53,70.61,49377.0,60.2422,60.2848,60.2165,60.2848,49377.0
2019-05-02 13:20:00,70.6,70.73,70.57,70.72,37990.0,60.2763,60.3873,60.2507,60.3788,37990.0
2019-05-02 13:30:00,70.72,70.84,70.69,70.69,92128.0,60.3788,60.4812,60.3531,60.3531,92128.0
2019-05-02 13:40:00,70.7,70.75,70.67,70.75,26042.0,60.3617,60.4044,60.3361,60.4044,26042.0
2019-05-02 13:50:00,70.75,70.78,70.69,70.73,51063.0,60.4044,60.43,60.3531,60.3873,51063.0
2019-05-02 14:00:00,70.73,70.87,70.73,70.86,32206.0,60.3873,60.5068,60.3873,60.4983,32206.0
2019-05-02 14:10:00,70.85,70.97,70.85,70.91,51763.0,60.4897,60.5922,60.4897,60.541,51763.0
2019-05-02 14:20:00,70.91,70.95,70.89,70.91,41456.0,60.541,60.5751,60.5239,60.541,41456.0
2019-05-02 14:30:00,70.92,70.93,70.81,70.83,46033.0,60.5495,60.558,60.4556,60.4727,46033.0
2019-05-02 14:40:00,70.83,70.94,70.8,70.8,55294.0,60.4727,60.5666,60.4471,60.4471,55294.0
2019-05-02 14:50:00,70.8,70.94,70.77,70.91,71632.0,60.4471,60.5666,60.4214,60.541,71632.0
2019-05-02 15:00:00,70.9,70.91,70.71,70.72,65817.0,60.5324,60.541,60.3702,60.3788,65817.0
2019-05-02 15:10:00,70.72,70.78,70.71,70.76,48766.0,60.3788,60.43,60.3702,60.4129,48766.0
2019-05-02 15:20:00,70.76,70.81,70.74,70.78,46852.0,60.4129,60.4556,60.3958,60.43,46852.0
2019-05-02 15:30:00,70.77,70.85,70.71,70.73,73328.0,60.4214,60.4897,60.3702,60.3873,73328.0
2019-05-02 15:40:00,70.72,70.76,70.67,70.74,101005.0,60.3788,60.4129,60.3361,60.3958,101005.0
2019-05-02 15:50:00,70.73,70.95,70.7,70.81,369056.0,60.3873,60.5751,60.3617,60.4556,369056.0
2019-05-03 09:30:00,70.91,71.07,70.79,70.86,62424.0,60.541,60.6776,60.4385,60.4983,62424.0
2019-05-03 09:40:00,70.86,70.88,70.55,70.6,65379.0,60.4983,60.5154,60.2336,60.2763,65379.0
2019-05-03 09:50:00,70.63,70.7,70.48,70.7,46505.0,60.3019,60.3617,60.1738,60.3617,46505.0
2019-05-03 10:00:00,70.68,70.74,70.57,70.63,52613.0,60.3446,60.3958,60.2507,60.3019,52613.0
2019-05-03 10:10:00,70.65,70.65,70.48,70.49,13759.0,60.319,60.319,60.1738,60.1824,13759.0
2019-05-03 10:20:00,70.5,70.5,70.39,70.4,17622.0,60.1909,60.1909,60.097,60.1055,17622.0
2019-05-03 10:30:00,70.42,70.59,70.42,70.53,26336.0,60.1226,60.2678,60.1226,60.2165,26336.0
2019-05-03 10:40:00,70.51,70.83,70.49,70.78,103416.0,60.1995,60.4727,60.1824,60.43,103416.0
2019-05-03 10:50:00,70.78,70.79,70.63,70.72,71042.0,60.43,60.4385,60.3019,60.3788,71042.0
2019-05-03 11:00:00,70.71,70.74,70.62,70.62,30319.0,60.3702,60.3958,60.2934,60.2934,30319.0
2019-05-03 11:10:00,70.62,70.71,70.61,70.63,26604.0,60.2934,60.3702,60.2848,60.3019,26604.0
2019-05-03 11:20:00,70.64,70.88,70.62,70.88,99268.0,60.3105,60.5154,60.2934,60.5154,99268.0
2019-05-03 11:30:00,70.88,70.93,70.73,70.78,71282.0,60.5154,60.558,60.3873,60.43,71282.0
2019-05-03 11:40:00,70.78,70.94,70.75,70.93,58065.0,60.43,60.5666,60.4044,60.558,58065.0
2019-05-03 11:50:00,70.92,70.96,70.86,70.92,29202.0,60.5495,60.5837,60.4983,60.5495,29202.0
2019-05-03 12:00:00,70.92,71.01,70.9,70.98,52260.0,60.5495,60.6263,60.5324,60.6007,52260.0
2019-05-03 12:10:00,70.98,71.09,70.95,71.04,94605.0,60.6007,60.6947,60.5751,60.652,94605.0
2019-05-03 12:20:00,71.04,71.17,71.03,71.16,53063.0,60.652,60.763,60.6434,60.7544,53063.0
2019-05-03 12:30:00,71.15,71.16,70.93,70.93,37301.0,60.7459,60.7544,60.558,60.558,37301.0
2019-05-03 12:40:00,70.94,71.09,70.93,71.01,67127.0,60.5666,60.6947,60.558,60.6263,67127.0
2019-05-03 12:50:00,71.02,71.04,70.87,70.9,58726.0,60.6349,60.652,60.5068,60.5324,58726.0
2019-05-03 13:00:00,70.9,70.95,70.88,70.9,17418.0,60.5324,60.5751,60.5154,60.5324,17418.0
2019-05-03 13:10:00,70.9,70.95,70.82,70.83,35122.0,60.5324,60.5751,60.4641,60.4727,35122.0
2019-05-03 13:20:00,70.83,70.85,70.8,70.81,32304.0,60.4727,60.4897,60.4471,60.4556,32304.0
2019-05-03 13:30:00,70.81,70.9,70.79,70.9,44552.0,60.4556,60.5324,60.4385,60.5324,44552.0
2019-05-03 13:40:00,70.89,70.9,70.86,70.89,17410.0,60.5239,60.5324,60.4983,60.5239,17410.0
2019-05-03 13:50:00,70.89,70.94,70.85,70.87,34606.0,60.5239,60.5666,60.4897,60.5068,34606.0
2019-05-03 14:00:00,70.87,70.88,70.77,70.82,42595.0,60.5068,60.5154,60.4214,60.4641,42595.0
2019-05-03 14:10:00,70.81,70.88,70.75,70.76,97334.0,60.4556,60.5154,60.4044,60.4129,97334.0
2019-05-03 14:20:00,70.75,70.81,70.73,70.76,63098.0,60.4044,60.4556,60.3873,60.4129,63098.0
2019-05-03 14:30:00,70.76,70.86,70.75,70.81,33526.0,60.4129,60.4983,60.4044,60.4556,33526.0
2019-05-03 14:40:00,70.81,70.88,70.81,70.86,31207.0,60.4556,60.5154,60.4556,60.4983,31207.0
2019-05-03 14:50:00,70.87,70.88,70.72,70.73,40069.0,60.5068,60.5154,60.3788,60.3873,40069.0
2019-05-03 15:00:00,70.72,70.75,70.65,70.75,46668.0,60.3788,60.4044,60.319,60.4044,46668.0
2019-05-03 15:10:00,70.75,70.75,70.69,70.72,41203.0,60.4044,60.4044,60.3531,60.3788,41203.0
2019-05-03 15:20:00,70.72,70.74,70.62,70.69,88218.0,60.3788,60.3958,60.2934,60.3531,88218.0
2019-05-03 15:30:00,70.69,70.77,70.66,70.67,128039.0,60.3531,60.4214,60.3275,60.3361,128039.0
2019-05-03 15:40:00,70.67,70.8,70.59,70.61,202618.0,60.3361,60.4471,60.2678,60.2848,202618.0
2019-05-03 15:50:00,70.6,70.68,70.5,70.52,341550.0,60.2763,60.3446,60.1909,60.208,341550.0
2019-05-06 09:30:00,71.0,72.89,70.93,71.66,360772.0,60.6178,62.2314,60.558,61.1813,360772.0
2019-05-06 09:40:00,71.65,71.74,70.99,71.22,84337.0,61.1728,61.2496,60.6093,60.8056,84337.0
2019-05-06 09:50:00,71.18,72.07,71.03,71.87,138945.0,60.7715,61.5313,60.6434,61.3606,138945.0
2019-05-06 10:00:00,71.87,72.04,71.47,71.58,115666.0,61.3606,61.5057,61.0191,61.113,115666.0
2019-05-06 10:10:00,71.58,71.83,71.43,71.83,146774.0,61.113,61.3264,60.9849,61.3264,146774.0
2019-05-06 10:20:00,71.83,72.16,71.8,72.06,79064.0,61.3264,61.6082,61.3008,61.5228,79064.0
2019-05-06 10:30:00,72.07,72.79,72.05,72.49,243088.0,61.5313,62.1461,61.5143,61.8899,243088.0
2019-05-06 10:40:00,72.47,72.74,72.47,72.56,114588.0,61.8729,62.1034,61.8729,61.9497,114588.0
2019-05-06 10:50:00,72.57,72.77,72.4,72.51,191938.0,61.9582,62.129,61.8131,61.907,191938.0
2019-05-06 11:00:00,72.5,72.53,72.35,72.52,54492.0,61.8985,61.9241,61.7704,61.9155,54492.0
2019-05-06 11:10:00,72.54,72.85,72.49,72.84,100179.0,61.9326,62.1973,61.8899,62.1888,100179.0
2019-05-06 11:20:00,72.81,72.83,72.65,72.82,120866.0,62.1631,62.1802,62.0265,62.1717,120866.0
2019-05-06 11:30:00,72.82,72.85,72.74,72.83,128487.0,62.1717,62.1973,62.1034,62.1802,128487.0
2019-05-06 11:40:00,72.82,72.89,72.45,72.56,122461.0,62.1717,62.2314,61.8558,61.9497,122461.0
2019-05-06 11:50:00,72.51,72.57,72.36,72.42,52554.0,61.907,61.9582,61.7789,61.8302,52554.0
2019-05-06 12:00:00,72.42,72.44,72.1,72.1,46375.0,61.8302,61.8472,61.557,61.557,46375.0
2019-05-06 12:10:00,72.11,72.18,72.03,72.17,44259.0,61.5655,61.6253,61.4972,61.6167,44259.0
2019-05-06 12:20:00,72.16,72.18,71.97,72.18,51349.0,61.6082,61.6253,61.446,61.6253,51349.0
2019-05-06 12:30:00,72.15,72.25,72.12,72.13,26198.0,61.5996,61.685,61.574,61.5826,26198.0
2019-05-06 12:40:00,72.14,72.2,72.06,72.18,29292.0,61.5911,61.6423,61.5228,61.6253,29292.0
2019-05-06 12:50:00,72.19,72.27,72.14,72.18,25782.0,61.6338,61.7021,61.5911,61.6253,25782.0
2019-05-06 13:00:00,72.18,72.35,72.1,72.33,32660.0,61.6253,61.7704,61.557,61.7533,32660.0
2019-05-06 13:10:00,72.33,72.34,72.21,72.22,57198.0,61.7533,61.7619,61.6509,61.6594,57198.0
2019-05-06 13:20:00,72.22,72.29,72.11,72.28,34024.0,61.6594,61.7192,61.5655,61.7106,34024.0
2019-05-06 13:30:00,72.28,72.28,72.17,72.26,34342.0,61.7106,61.7106,61.6167,61.6936,34342.0
2019-05-06 13:40:00,72.26,72.26,72.08,72.19,25139.0,61.6936,61.6936,61.5399,61.6338,25139.0
2019-05-06 13:50:00,72.18,72.26,72.16,72.26,35700.0,61.6253,61.6936,61.6082,61.6936,35700.0
2019-05-06 14:00:00,72.25,72.26,72.1,72.18,24176.0,61.685,61.6936,61.557,61.6253,24176.0
2019-05-06 14:10:00,72.18,72.3,72.14,72.29,29236.0,61.6253,61.7277,61.5911,61.7192,29236.0
2019-05-06 14:20:00,72.3,72.46,72.28,72.45,29355.0,61.7277,61.8643,61.7106,61.8558,29355.0
2019-05-06 14:30:00,72.45,72.45,72.36,72.42,34666.0,61.8558,61.8558,61.7789,61.8302,34666.0
2019-05-06 14:40:00,72.42,72.57,72.42,72.53,49748.0,61.8302,61.9582,61.8302,61.9241,49748.0
2019-05-06 14:50:00,72.54,72.63,72.49,72.62,42687.0,61.9326,62.0095,61.8899,62.0009,42687.0
2019-05-06 15:00:00,72.62,72.67,72.57,72.66,44196.0,62.0009,62.0436,61.9582,62.0351,44196.0
2019-05-06 15:10:00,72.66,72.69,72.58,72.67,46807.0,62.0351,62.0607,61.9668,62.0436,46807.0
2019-05-06 15:20:00,72.65,72.8,72.63,72.76,67629.0,62.0265,62.1546,62.0095,62.1204,67629.0
2019-05-06 15:30:00,72.76,72.83,72.75,72.8,130125.0,62.1204,62.1802,62.1119,62.1546,130125.0
2019-05-06 15:40:00,72.8,72.86,72.77,72.84,135383.0,62.1546,62.2058,62.129,62.1888,135383.0
2019-05-06 15:50:00,72.84,72.99,72.83,72.97,259501.0,62.1888,62.3168,62.1802,62.2997,259501.0
2019-05-07 09:30:00,72.83,73.38,72.69,73.23,127408.0,62.1802,62.6498,62.0607,62.5217,127408.0
2019-05-07 09:40:00,73.25,73.35,72.78,72.85,54634.0,62.5388,62.6242,62.1375,62.1973,54634.0
2019-05-07 09:50:00,72.81,73.16,72.81,73.04,82760.0,62.1631,62.462,62.1631,62.3595,82760.0
2019-05-07 10:00:00,73.03,73.21,72.88,73.03,44867.0,62.351,62.5046,62.2229,62.351,44867.0
2019-05-07 10:10:00,73.04,73.1,72.94,73.04,40515.0,62.3595,62.4107,62.2741,62.3595,40515.0
2019-05-07 10:20:00,73.03,73.07,72.96,73.03,29533.0,62.351,62.3851,62.2912,62.351,29533.0
2019-05-07 10:30:00,73.03,73.25,73.01,73.12,32498.0,62.351,62.5388,62.3339,62.4278,32498.0
2019-05-07 10:40:00,73.12,73.22,73.03,73.22,18741.0,62.4278,62.5132,62.351,62.5132,18741.0
2019-05-07 10:50:00,73.23,73.32,73.21,73.24,22050.0,62.5217,62.5986,62.5046,62.5303,22050.0
2019-05-07 11:00:00,73.24,73.24,73.13,73.16,44627.0,62.5303,62.5303,62.4363,62.462,44627.0
2019-05-07 11:10:00,73.17,73.17,73.01,73.01,51555.0,62.4705,62.4705,62.3339,62.3339,51555.0
2019-05-07 11:20:00,73.0,73.0,72.74,72.9,34723.0,62.3254,62.3254,62.1034,62.24,34723.0
2019-05-07 11:30:00,72.9,72.94,72.75,72.84,22513.0,62.24,62.2741,62.1119,62.1888,22513.0
2019-05-07 11:40:00,72.89,72.9,72.66,72.75,27217.0,62.2314,62.24,62.0351,62.1119,27217.0
2019-05-07 11:50:00,72.76,72.86,72.67,72.84,28954.0,62.1204,62.2058,62.0436,62.1888,28954.0
2019-05-07 12:00:00,72.82,72.83,72.74,72.74,26135.0,62.1717,62.1802,62.1034,62.1034,26135.0
2019-05-07 12:10:00,72.75,72.89,72.74,72.86,21144.0,62.1119,62.2314,62.1034,62.2058,21144.0
2019-05-07 12:20:00,72.88,72.97,72.86,72.95,16006.0,62.2229,62.2997,62.2058,62.2827,16006.0
2019-05-07 12:30:00,72.95,73.05,72.95,72.99,18987.0,62.2827,62.368,62.2827,62.3168,18987.0
2019-05-07 12:40:00,73.0,73.05,72.96,73.02,22780.0,62.3254,62.368,62.2912,62.3424,22780.0
2019-05-07 12:50:00,73.03,73.1,72.99,72.99,19484.0,62.351,62.4107,62.3168,62.3168,19484.0
2019-05-07 13:00:00,72.99,72.99,72.9,72.9,28727.0,62.3168,62.3168,62.24,62.24,28727.0
2019-05-07 13:10:00,72.89,72.92,72.8,72.87,20796.0,62.2314,62.2571,62.1546,62.2144,20796.0
2019-05-07 13:20:00,72.86,72.89,72.78,72.78,21840.0,62.2058,62.2314,62.1375,62.1375,21840.0
2019-05-07 13:30:00,72.77,72.78,72.66,72.7,31738.0,62.129,62.1375,62.0351,62.0692,31738.0
2019-05-07 13:40:00,72.68,72.86,72.68,72.85,29623.0,62.0521,62.2058,62.0521,62.1973,29623.0
2019-05-07 13:50:00,72.86,72.91,72.84,72.85,18990.0,62.2058,62.2485,62.1888,62.1973,18990.0
2019-05-07 14:00:00,72.85,72.9,72.79,72.86,25134.0,62.1973,62.24,62.1461,62.2058,25134.0
2019-05-07 14:10:00,72.86,72.91,72.81,72.91,27174.0,62.2058,62.2485,62.1631,62.2485,27174.0
2019-05-07 14:20:00,72.9,72.95,72.74,72.74,24301.0,62.24,62.2827,62.1034,62.1034,24301.0
2019-05-07 14:30:00,72.75,72.77,72.68,72.73,19966.0,62.1119,62.129,62.0521,62.0948,19966.0
2019-05-07 14:40:00,72.74,72.81,72.69,72.71,26394.0,62.1034,62.1631,62.0607,62.0778,26394.0
2019-05-07 14:50:00,72.71,72.89,72.69,72.86,23475.0,62.0778,62.2314,62.0607,62.2058,23475.0
2019-05-07 15:00:00,72.86,72.87,72.76,72.82,36364.0,62.2058,62.2144,62.1204,62.1717,36364.0
2019-05-07 15:10:00,72.83,72.91,72.79,72.86,40973.0,62.1802,62.2485,62.1461,62.2058,40973.0
2019-05-07 15:20:00,72.88,72.91,72.79,72.81,37155.0,62.2229,62.2485,62.1461,62.1631,37155.0
2019-05-07 15:30:00,72.81,72.81,72.49,72.52,79216.0,62.1631,62.1631,61.8899,61.9155,79216.0
2019-05-07 15:40:00,72.52,72.83,72.51,72.81,90997.0,61.9155,62.1802,61.907,62.1631,90997.0
2019-05-07 15:50:00,72.81,73.0,72.77,72.91,274607.0,62.1631,62.3254,62.129,62.2485,274607.0
2019-05-08 09:30:00,72.66,72.99,72.42,72.51,79965.0,62.0351,62.3168,61.8302,61.907,79965.0
2019-05-08 09:40:00,72.45,72.7,72.45,72.66,74417.0,61.8558,62.0692,61.8558,62.0351,74417.0
2019-05-08 09:50:00,72.66,72.81,72.56,72.81,20933.0,62.0351,62.1631,61.9497,62.1631,20933.0
2019-05-08 10:00:00,72.8,72.84,72.66,72.67,28890.0,62.1546,62.1888,62.0351,62.0436,28890.0
2019-05-08 10:10:00,72.68,72.94,72.66,72.94,22526.0,62.0521,62.2741,62.0351,62.2741,22526.0
2019-05-08 10:20:00,72.92,72.96,72.73,72.77,45446.0,62.2571,62.2912,62.0948,62.129,45446.0
2019-05-08 10:30:00,72.77,72.83,72.7,72.71,39408.0,62.129,62.1802,62.0692,62.0778,39408.0
2019-05-08 10:40:00,72.71,72.95,72.71,72.91,51794.0,62.0778,62.2827,62.0778,62.2485,51794.0
2019-05-08 10:50:00,72.93,73.07,72.89,73.04,63256.0,62.2656,62.3851,62.2314,62.3595,63256.0
2019-05-08 11:00:00,73.04,73.15,72.94,72.97,46833.0,62.3595,62.4534,62.2741,62.2997,46833.0
2019-05-08 11:10:00,72.97,73.01,72.92,72.95,24541.0,62.2997,62.3339,62.2571,62.2827,24541.0
2019-05-08 11:20:00,72.94,72.97,72.85,72.89,24172.0,62.2741,62.2997,62.1973,62.2314,24172.0
2019-05-08 11:30:00,72.91,72.91,72.79,72.83,54690.0,62.2485,62.2485,62.1461,62.1802,54690.0
2019-05-08 11:40:00,72.82,72.87,72.8,72.84,34169.0,62.1717,62.2144,62.1546,62.1888,34169.0
2019-05-08 11:50:00,72.84,72.92,72.79,72.87,22881.0,62.1888,62.2571,62.1461,62.2144,22881.0
2019-05-08 12:00:00,72.87,72.87,72.71,72.77,22504.0,62.2144,62.2144,62.0778,62.129,22504.0
2019-05-08 12:10:00,72.76,72.78,72.71,72.78,20221.0,62.1204,62.1375,62.0778,62.1375,20221.0
2019-05-08 12:20:00,72.78,72.86,72.77,72.86,16849.0,62.1375,62.2058,62.129,62.2058,16849.0
2019-05-08 12:30:00,72.85,72.92,72.84,72.91,13765.0,62.1973,62.2571,62.1888,62.2485,13765.0
2019-05-08 12:40:00,72.91,72.98,72.91,72.92,19330.0,62.2485,62.3083,62.2485,62.2571,19330.0
2019-05-08 12:50:00,72.93,73.07,72.93,73.07,22795.0,62.2656,62.3851,62.2656,62.3851,22795.0
2019-05-08 13:00:00,73.08,73.16,73.05,73.1,45565.0,62.3937,62.462,62.368,62.4107,45565.0
2019-05-08 13:10:00,73.09,73.11,72.98,72.98,41100.0,62.4022,62.4193,62.3083,62.3083,41100.0
2019-05-08 13:20:00,72.98,73.06,72.98,73.05,13522.0,62.3083,62.3766,62.3083,62.368,13522.0
2019-05-08 13:30:00,73.05,73.07,72.99,73.0,12683.0,62.368,62.3851,62.3168,62.3254,12683.0
2019-05-08 13:40:00,73.0,73.01,72.92,72.95,13868.0,62.3254,62.3339,62.2571,62.2827,13868.0
2019-05-08 13:50:00,72.95,72.97,72.91,72.94,15626.0,62.2827,62.2997,62.2485,62.2741,15626.0
2019-05-08 14:00:00,72.94,72.96,72.92,72.96,14568.0,62.2741,62.2912,62.2571,62.2912,14568.0
2019-05-08 14:10:00,72.97,72.98,72.92,72.97,12971.0,62.2997,62.3083,62.2571,62.2997,12971.0
2019-05-08 14:20:00,72.97,73.06,72.94,73.06,28115.0,62.2997,62.3766,62.2741,62.3766,28115.0
2019-05-08 14:30:00,73.07,73.15,73.06,73.13,24895.0,62.3851,62.4534,62.3766,62.4363,24895.0
2019-05-08 14:40:00,73.14,73.16,73.11,73.16,35498.0,62.4449,62.462,62.4193,62.462,35498.0
2019-05-08 14:50:00,73.15,73.24,73.13,73.24,51749.0,62.4534,62.5303,62.4363,62.5303,51749.0
2019-05-08 15:00:00,73.25,73.37,73.22,73.23,60258.0,62.5388,62.6413,62.5132,62.5217,60258.0
2019-05-08 15:10:00,73.23,73.28,73.2,73.25,46734.0,62.5217,62.5644,62.4961,62.5388,46734.0
2019-05-08 15:20:00,73.25,73.34,73.24,73.33,47988.0,62.5388,62.6156,62.5303,62.6071,47988.0
2019-05-08 15:30:00,73.34,73.39,73.26,73.27,76063.0,62.6156,62.6583,62.5473,62.5559,76063.0
2019-05-08 15:40:00,73.26,73.27,73.15,73.2,113195.0,62.5473,62.5559,62.4534,62.4961,113195.0
2019-05-08 15:50:00,73.2,73.21,72.95,73.03,286129.0,62.4961,62.5046,62.2827,62.351,286129.0
2019-05-09 09:30:00,72.67,73.21,72.67,73.18,57294.0,62.0436,62.5046,62.0436,62.479,57294.0
2019-05-09 09:40:00,73.19,73.2,72.97,72.97,35004.0,62.4876,62.4961,62.2997,62.2997,35004.0
2019-05-09 09:50:00,72.97,73.06,72.93,73.0,62531.0,62.2997,62.3766,62.2656,62.3254,62531.0
2019-05-09 10:00:00,72.97,73.01,72.83,72.97,61880.0,62.2997,62.3339,62.1802,62.2997,61880.0
2019-05-09 10:10:00,72.97,73.02,72.73,72.98,85594.0,62.2997,62.3424,62.0948,62.3083,85594.0
2019-05-09 10:20:00,72.98,73.06,72.93,73.05,31548.0,62.3083,62.3766,62.2656,62.368,31548.0
2019-05-09 10:30:00,73.07,73.18,73.05,73.18,36959.0,62.3851,62.479,62.368,62.479,36959.0
2019-05-09 10:40:00,73.19,73.36,73.19,73.32,35622.0,62.4876,62.6327,62.4876,62.5986,35622.0
2019-05-09 10:50:00,73.33,73.34,73.11,73.12,41808.0,62.6071,62.6156,62.4193,62.4278,41808.0
2019-05-09 11:00:00,73.08,73.13,73.01,73.03,56879.0,62.3937,62.4363,62.3339,62.351,56879.0
2019-05-09 11:10:00,73.03,73.19,73.03,73.07,34427.0,62.351,62.4876,62.351,62.3851,34427.0
2019-05-09 11:20:00,73.07,73.08,72.91,72.96,59122.0,62.3851,62.3937,62.2485,62.2912,59122.0
2019-05-09 11:30:00,72.95,73.11,72.95,73.0,31191.0,62.2827,62.4193,62.2827,62.3254,31191.0
2019-05-09 11:40:00,73.0,73.07,72.92,73.03,26853.0,62.3254,62.3851,62.2571,62.351,26853.0
2019-05-09 11:50:00,73.03,73.17,73.02,73.13,18002.0,62.351,62.4705,62.3424,62.4363,18002.0
2019-05-09 12:00:00,73.12,73.14,73.02,73.09,17986.0,62.4278,62.4449,62.3424,62.4022,17986.0
2019-05-09 12:10:00,73.12,73.16,73.09,73.14,16585.0,62.4278,62.462,62.4022,62.4449,16585.0
2019-05-09 12:20:00,73.13,73.18,73.02,73.11,23836.0,62.4363,62.479,62.3424,62.4193,23836.0
2019-05-09 12:30:00,73.13,73.31,73.13,73.3,24597.0,62.4363,62.59,62.4363,62.5815,24597.0
2019-05-09 12:40:00,73.31,73.41,73.25,73.32,41256.0,62.59,62.6754,62.5388,62.5986,41256.0
2019-05-09 12:50:00,73.31,73.4,73.31,73.36,20444.0,62.59,62.6669,62.59,62.6327,20444.0
2019-05-09 13:00:00,73.35,73.45,73.35,73.36,22386.0,62.6242,62.7096,62.6242,62.6327,22386.0
2019-05-09 13:10:00,73.38,73.4,73.29,73.33,20364.0,62.6498,62.6669,62.5729,62.6071,20364.0
2019-05-09 13:20:00,73.34,73.37,73.3,73.31,21614.0,62.6156,62.6413,62.5815,62.59,21614.0
2019-05-09 13:30:00,73.31,73.39,73.28,73.38,28928.0,62.59,62.6583,62.5644,62.6498,28928.0
2019-05-09 13:40:00,73.38,73.52,73.38,73.52,23705.0,62.6498,62.7693,62.6498,62.7693,23705.0
2019-05-09 13:50:00,73.51,73.51,73.42,73.43,27691.0,62.7608,62.7608,62.6839,62.6925,27691.0
2019-05-09 14:00:00,73.43,73.48,73.42,73.46,28715.0,62.6925,62.7352,62.6839,62.7181,28715.0
2019-05-09 14:10:00,73.46,73.6,73.46,73.58,37504.0,62.7181,62.8376,62.7181,62.8205,37504.0
2019-05-09 14:20:00,73.59,73.59,73.48,73.51,42410.0,62.8291,62.8291,62.7352,62.7608,42410.0
2019-05-09 14:30:00,73.52,73.66,73.52,73.61,28112.0,62.7693,62.8888,62.7693,62.8462,28112.0
2019-05-09 14:40:00,73.61,73.67,73.55,73.55,22914.0,62.8462,62.8974,62.7949,62.7949,22914.0
2019-05-09 14:50:00,73.55,73.62,73.5,73.54,31796.0,62.7949,62.8547,62.7522,62.7864,31796.0
2019-05-09 15:00:00,73.54,73.56,73.43,73.45,41866.0,62.7864,62.8035,62.6925,62.7096,41866.0
2019-05-09 15:10:00,73.45,73.57,73.44,73.56,31921.0,62.7096,62.812,62.701,62.8035,31921.0
2019-05-09 15:20:00,73.57,73.65,73.55,73.65,39206.0,62.812,62.8803,62.7949,62.8803,39206.0
2019-05-09 15:30:00,73.66,73.74,73.65,73.72,55972.0,62.8888,62.9571,62.8803,62.9401,55972.0
2019-05-09 15:40:00,73.71,73.72,73.52,73.52,74097.0,62.9315,62.9401,62.7693,62.7693,74097.0
2019-05-09 15:50:00,73.52,73.66,73.5,73.56,205933.0,62.7693,62.8888,62.7522,62.8035,205933.0
2019-05-10 09:30:00,73.57,73.61,73.31,73.57,39903.0,62.812,62.8462,62.59,62.812,39903.0
2019-05-10 09:40:00,73.57,73.67,73.51,73.61,53233.0,62.812,62.8974,62.7608,62.8462,53233.0
2019-05-10 09:50:00,73.61,73.66,73.54,73.65,26589.0,62.8462,62.8888,62.7864,62.8803,26589.0
2019-05-10 10:00:00,73.66,73.68,73.55,73.68,35313.0,62.8888,62.9059,62.7949,62.9059,35313.0
2019-05-10 10:10:00,73.68,73.68,73.4,73.52,89677.0,62.9059,62.9059,62.6669,62.7693,89677.0
2019-05-10 10:20:00,73.5,73.52,73.26,73.26,27109.0,62.7522,62.7693,62.5473,62.5473,27109.0
2019-05-10 10:30:00,73.25,73.26,73.16,73.2,37151.0,62.5388,62.5473,62.462,62.4961,37151.0
2019-05-10 10:40:00,73.18,73.18,72.93,73.02,31925.0,62.479,62.479,62.2656,62.3424,31925.0
2019-05-10 10:50:00,73.0,73.04,72.93,73.01,16596.0,62.3254,62.3595,62.2656,62.3339,16596.0
2019-05-10 11:00:00,73.0,73.05,72.86,72.89,37685.0,62.3254,62.368,62.2058,62.2314,37685.0
2019-05-10 11:10:00,72.88,73.02,72.88,73.02,23728.0,62.2229,62.3424,62.2229,62.3424,23728.0
2019-05-10 11:20:00,73.01,73.05,72.8,72.82,35727.0,62.3339,62.368,62.1546,62.1717,35727.0
2019-05-10 11:30:00,72.83,72.93,72.76,72.88,25871.0,62.1802,62.2656,62.1204,62.2229,25871.0
2019-05-10 11:40:00,72.9,72.9,72.75,72.8,26610.0,62.24,62.24,62.1119,62.1546,26610.0
2019-05-10 11:50:00,72.8,73.04,72.78,73.04,21720.0,62.1546,62.3595,62.1375,62.3595,21720.0
2019-05-10 12:00:00,73.04,73.12,73.01,73.06,16221.0,62.3595,62.4278,62.3339,62.3766,16221.0
2019-05-10 12:10:00,73.05,73.28,73.04,73.23,24906.0,62.368,62.5644,62.3595,62.5217,24906.0
2019-05-10 12:20:00,73.25,73.3,73.14,73.28,16126.0,62.5388,62.5815,62.4449,62.5644,16126.0
2019-05-10 12:30:00,73.27,73.43,73.26,73.27,10587.0,62.5559,62.6925,62.5473,62.5559,10587.0
2019-05-10 12:40:00,73.29,73.4,73.29,73.4,10777.0,62.5729,62.6669,62.5729,62.6669,10777.0
2019-05-10 12:50:00,73.4,73.49,73.39,73.39,15261.0,62.6669,62.7437,62.6583,62.6583,15261.0
2019-05-10 13:00:00,73.38,73.49,73.37,73.4,12621.0,62.6498,62.7437,62.6413,62.6669,12621.0
2019-05-10 13:10:00,73.4,73.59,73.39,73.59,18277.0,62.6669,62.8291,62.6583,62.8291,18277.0
2019-05-10 13:20:00,73.59,73.68,73.56,73.64,14101.0,62.8291,62.9059,62.8035,62.8718,14101.0
2019-05-10 13:30:00,73.63,73.67,73.58,73.66,25289.0,62.8632,62.8974,62.8205,62.8888,25289.0
2019-05-10 13:40:00,73.68,73.79,73.66,73.73,19752.0,62.9059,62.9998,62.8888,62.9486,19752.0
2019-05-10 13:50:00,73.74,73.8,73.72,73.77,10578.0,62.9571,63.0084,62.9401,62.9828,10578.0
2019-05-10 14:00:00,73.78,73.86,73.77,73.82,16632.0,62.9913,63.0596,62.9828,63.0254,16632.0
2019-05-10 14:10:00,73.81,73.85,73.69,73.7,18831.0,63.0169,63.0511,62.9145,62.923,18831.0
2019-05-10 14:20:00,73.69,73.87,73.69,73.87,15659.0,62.9145,63.0681,62.9145,63.0681,15659.0
2019-05-10 14:30:00,73.87,73.92,73.84,73.86,17626.0,63.0681,63.1108,63.0425,63.0596,17626.0
2019-05-10 14:40:00,73.87,73.89,73.81,73.82,19100.0,63.0681,63.0852,63.0169,63.0254,19100.0
2019-05-10 14:50:00,73.83,73.9,73.72,73.73,62586.0,63.034,63.0937,62.9401,62.9486,62586.0
2019-05-10 15:00:00,73.75,73.9,73.75,73.86,26707.0,62.9657,63.0937,62.9657,63.0596,26707.0
2019-05-10 15:10:00,73.86,74.07,73.83,74.04,54022.0,63.0596,63.2389,63.034,63.2133,54022.0
2019-05-10 15:20:00,74.04,74.09,73.99,74.04,30171.0,63.2133,63.256,63.1706,63.2133,30171.0
2019-05-10 15:30:00,74.04,74.05,73.85,73.86,38419.0,63.2133,63.2218,63.0511,63.0596,38419.0
2019-05-10 15:40:00,73.87,73.96,73.8,73.85,54018.0,63.0681,63.145,63.0084,63.0511,54018.0
2019-05-10 15:50:00,73.85,74.0,73.83,73.99,217572.0,63.0511,63.1791,63.034,63.1706,217572.0
2019-05-13 09:30:00,73.22,73.69,73.13,73.61,52107.0,62.5132,62.9145,62.4363,62.8462,52107.0
2019-05-13 09:40:00,73.58,73.73,73.58,73.69,29273.0,62.8205,62.9486,62.8205,62.9145,29273.0
2019-05-13 09:50:00,73.65,73.65,73.26,73.3,16509.0,62.8803,62.8803,62.5473,62.5815,16509.0
2019-05-13 10:00:00,73.26,73.32,72.91,72.94,38965.0,62.5473,62.5986,62.2485,62.2741,38965.0
2019-05-13 10:10:00,72.93,72.96,72.86,72.88,31110.0,62.2656,62.2912,62.2058,62.2229,31110.0
2019-05-13 10:20:00,72.86,72.9,72.71,72.81,36860.0,62.2058,62.24,62.0778,62.1631,36860.0
2019-05-13 10:30:00,72.8,72.95,72.7,72.87,35313.0,62.1546,62.2827,62.0692,62.2144,35313.0
2019-05-13 10:40:00,72.91,73.03,72.91,72.98,18812.0,62.2485,62.351,62.2485,62.3083,18812.0
2019-05-13 10:50:00,72.93,73.04,72.89,73.03,45466.0,62.2656,62.3595,62.2314,62.351,45466.0
2019-05-13 11:00:00,73.04,73.13,73.0,73.1,20745.0,62.3595,62.4363,62.3254,62.4107,20745.0
2019-05-13 11:10:00,73.09,73.22,73.03,73.12,23989.0,62.4022,62.5132,62.351,62.4278,23989.0
2019-05-13 11:20:00,73.11,73.21,73.08,73.11,22382.0,62.4193,62.5046,62.3937,62.4193,22382.0
2019-05-13 11:30:00,73.12,73.16,73.05,73.14,22591.0,62.4278,62.462,62.368,62.4449,22591.0
2019-05-13 11:40:00,73.13,73.17,73.08,73.11,16567.0,62.4363,62.4705,62.3937,62.4193,16567.0
2019-05-13 11:50:00,73.12,73.3,73.06,73.27,22709.0,62.4278,62.5815,62.3766,62.5559,22709.0
2019-05-13 12:00:00,73.26,73.26,73.12,73.2,32926.0,62.5473,62.5473,62.4278,62.4961,32926.0
2019-05-13 12:10:00,73.21,73.26,73.17,73.23,36049.0,62.5046,62.5473,62.4705,62.5217,36049.0
2019-05-13 12:20:00,73.24,73.32,73.12,73.16,19424.0,62.5303,62.5986,62.4278,62.462,19424.0
2019-05-13 12:30:00,73.17,73.2,73.13,73.18,16571.0,62.4705,62.4961,62.4363,62.479,16571.0
2019-05-13 12:40:00,73.17,73.18,73.11,73.16,21040.0,62.4705,62.479,62.4193,62.462,21040.0
2019-05-13 12:50:00,73.15,73.15,72.98,73.02,19179.0,62.4534,62.4534,62.3083,62.3424,19179.0
2019-05-13 13:00:00,73.0,73.07,72.99,73.07,11791.0,62.3254,62.3851,62.3168,62.3851,11791.0
2019-05-13 13:10:00,73.09,73.14,73.01,73.01,18268.0,62.4022,62.4449,62.3339,62.3339,18268.0
2019-05-13 13:20:00,73.03,73.1,72.99,73.07,10908.0,62.351,62.4107,62.3168,62.3851,10908.0
2019-05-13 13:30:00,73.06,73.22,73.06,73.19,30668.0,62.3766,62.5132,62.3766,62.4876,30668.0
2019-05-13 13:40:00,73.2,73.24,73.15,73.2,12548.0,62.4961,62.5303,62.4534,62.4961,12548.0
2019-05-13 13:50:00,73.2,73.25,73.17,73.21,16918.0,62.4961,62.5388,62.4705,62.5046,16918.0
2019-05-13 14:00:00,73.21,73.28,73.16,73.24,21537.0,62.5046,62.5644,62.462,62.5303,21537.0
2019-05-13 14:10:00,73.23,73.24,73.14,73.16,13800.0,62.5217,62.5303,62.4449,62.462,13800.0
2019-05-13 14:20:00,73.17,73.42,73.17,73.4,28648.0,62.4705,62.6839,62.4705,62.6669,28648.0
2019-05-13 14:30:00,73.4,73.41,73.29,73.34,13523.0,62.6669,62.6754,62.5729,62.6156,13523.0
2019-05-13 14:40:00,73.36,73.42,73.23,73.41,13846.0,62.6327,62.6839,62.5217,62.6754,13846.0
2019-05-13 14:50:00,73.43,73.54,73.4,73.4,19106.0,62.6925,62.7864,62.6669,62.6669,19106.0
2019-05-13 15:00:00,73.4,73.5,73.34,73.42,18487.0,62.6669,62.7522,62.6156,62.6839,18487.0
2019-05-13 15:10:00,73.42,73.45,73.33,73.34,28351.0,62.6839,62.7096,62.6071,62.6156,28351.0
2019-05-13 15:20:00,73.35,73.38,73.31,73.35,52126.0,62.6242,62.6498,62.59,62.6242,52126.0
2019-05-13 15:30:00,73.35,73.39,73.3,73.35,50463.0,62.6242,62.6583,62.5815,62.6242,50463.0
2019-05-13 15:40:00,73.36,73.42,73.32,73.4,44863.0,62.6327,62.6839,62.5986,62.6669,44863.0
2019-05-13 15:50:00,73.4,73.47,73.32,73.37,148814.0,62.6669,62.7266,62.5986,62.6413,148814.0
2019-05-14 09:30:00,73.34,73.78,73.26,73.65,59170.0,62.6156,62.9913,62.5473,62.8803,59170.0
2019-05-14 09:40:00,73.67,73.81,73.66,73.66,27096.0,62.8974,63.0169,62.8888,62.8888,27096.0
2019-05-14 09:50:00,73.67,73.71,73.59,73.6,23925.0,62.8974,62.9315,62.8291,62.8376,23925.0
2019-05-14 10:00:00,73.61,73.65,73.46,73.58,23377.0,62.8462,62.8803,62.7181,62.8205,23377.0
2019-05-14 10:10:00,73.56,73.64,73.56,73.59,19186.0,62.8035,62.8718,62.8035,62.8291,19186.0
2019-05-14 10:20:00,73.59,73.7,73.58,73.7,25017.0,62.8291,62.923,62.8205,62.923,25017.0
2019-05-14 10:30:00,73.72,73.81,73.66,73.76,30961.0,62.9401,63.0169,62.8888,62.9742,30961.0
2019-05-14 10:40:00,73.75,73.81,73.72,73.73,25734.0,62.9657,63.0169,62.9401,62.9486,25734.0
2019-05-14 10:50:00,73.7,73.76,73.65,73.74,20178.0,62.923,62.9742,62.8803,62.9571,20178.0
2019-05-14 11:00:00,73.74,73.8,73.72,73.78,23734.0,62.9571,63.0084,62.9401,62.9913,23734.0
2019-05-14 11:10:00,73.77,73.85,73.77,73.77,17535.0,62.9828,63.0511,62.9828,62.9828,17535.0
2019-05-14 11:20:00,73.77,73.91,73.76,73.85,28131.0,62.9828,63.1023,62.9742,63.0511,28131.0
2019-05-14 11:30:00,73.85,73.88,73.79,73.83,14109.0,63.0511,63.0767,62.9998,63.034,14109.0
2019-05-14 11:40:00,73.84,73.89,73.8,73.89,23123.0,63.0425,63.0852,63.0084,63.0852,23123.0
2019-05-14 11:50:00,73.91,73.93,73.86,73.86,12677.0,63.1023,63.1194,63.0596,63.0596,12677.0
2019-05-14 12:00:00,73.86,73.9,73.72,73.72,24811.0,63.0596,63.0937,62.9401,62.9401,24811.0
2019-05-14 12:10:00,73.72,73.76,73.67,73.72,28425.0,62.9401,62.9742,62.8974,62.9401,28425.0
2019-05-14 12:20:00,73.74,73.77,73.7,73.71,5987.0,62.9571,62.9828,62.923,62.9315,5987.0
2019-05-14 12:30:00,73.72,73.74,73.65,73.73,10036.0,62.9401,62.9571,62.8803,62.9486,10036.0
2019-05-14 12:40:00,73.72,73.76,73.68,73.72,11709.0,62.9401,62.9742,62.9059,62.9401,11709.0
2019-05-14 12:50:00,73.7,73.7,73.64,73.7,16467.0,62.923,62.923,62.8718,62.923,16467.0
2019-05-14 13:00:00,73.7,73.82,73.68,73.82,14060.0,62.923,63.0254,62.9059,63.0254,14060.0
2019-05-14 13:10:00,73.82,73.89,73.81,73.84,17533.0,63.0254,63.0852,63.0169,63.0425,17533.0
2019-05-14 13:20:00,73.84,73.9,73.82,73.83,10648.0,63.0425,63.0937,63.0254,63.034,10648.0
2019-05-14 13:30:00,73.84,73.87,73.83,73.87,12455.0,63.0425,63.0681,63.034,63.0681,12455.0
2019-05-14 13:40:00,73.88,73.9,73.86,73.88,8643.0,63.0767,63.0937,63.0596,63.0767,8643.0
2019-05-14 13:50:00,73.89,73.92,73.86,73.86,8897.0,63.0852,63.1108,63.0596,63.0596,8897.0
2019-05-14 14:00:00,73.86,73.9,73.78,73.84,20329.0,63.0596,63.0937,62.9913,63.0425,20329.0
2019-05-14 14:10:00,73.84,73.93,73.83,73.9,16851.0,63.0425,63.1194,63.034,63.0937,16851.0
2019-05-14 14:20:00,73.9,73.93,73.87,73.9,14081.0,63.0937,63.1194,63.0681,63.0937,14081.0
2019-05-14 14:30:00,73.9,73.94,73.81,73.81,83759.0,63.0937,63.1279,63.0169,63.0169,83759.0
2019-05-14 14:40:00,73.81,73.82,73.67,73.69,31068.0,63.0169,63.0254,62.8974,62.9145,31068.0
2019-05-14 14:50:00,73.69,73.76,73.66,73.73,27316.0,62.9145,62.9742,62.8888,62.9486,27316.0
2019-05-14 15:00:00,73.73,73.87,73.72,73.86,23852.0,62.9486,63.0681,62.9401,63.0596,23852.0
2019-05-14 15:10:00,73.85,73.85,73.76,73.8,19834.0,63.0511,63.0511,62.9742,63.0084,19834.0
2019-05-14 15:20:00,73.79,73.83,73.78,73.8,26866.0,62.9998,63.034,62.9913,63.0084,26866.0
2019-05-14 15:30:00,73.8,73.8,73.63,73.7,70307.0,63.0084,63.0084,62.8632,62.923,70307.0
2019-05-14 15:40:00,73.7,73.79,73.66,73.76,74466.0,62.923,62.9998,62.8888,62.9742,74466.0
2019-05-14 15:50:00,73.76,73.81,73.61,73.62,188756.0,62.9742,63.0169,62.8462,62.8547,188756.0
2019-05-15 09:30:00,73.34,73.6,73.34,73.47,40741.0,62.6156,62.8376,62.6156,62.7266,40741.0
2019-05-15 09:40:00,73.47,73.53,73.31,73.31,16307.0,62.7266,62.7779,62.59,62.59,16307.0
2019-05-15 09:50:00,73.32,73.38,73.12,73.12,43577.0,62.5986,62.6498,62.4278,62.4278,43577.0
2019-05-15 10:00:00,73.16,73.23,73.09,73.2,33398.0,62.462,62.5217,62.4022,62.4961,33398.0
2019-05-15 10:10:00,73.22,73.48,73.11,73.47,32884.0,62.5132,62.7352,62.4193,62.7266,32884.0
2019-05-15 10:20:00,73.47,73.54,73.36,73.52,48915.0,62.7266,62.7864,62.6327,62.7693,48915.0
2019-05-15 10:30:00,73.53,73.62,73.44,73.6,50732.0,62.7779,62.8547,62.701,62.8376,50732.0
2019-05-15 10:40:00,73.6,73.8,73.58,73.63,34373.0,62.8376,63.0084,62.8205,62.8632,34373.0
2019-05-15 10:50:00,73.64,73.84,73.64,73.82,49754.0,62.8718,63.0425,62.8718,63.0254,49754.0
2019-05-15 11:00:00,73.83,73.89,73.73,73.84,63147.0,63.034,63.0852,62.9486,63.0425,63147.0
2019-05-15 11:10:00,73.85,73.9,73.77,73.84,17494.0,63.0511,63.0937,62.9828,63.0425,17494.0
2019-05-15 11:20:00,73.86,73.93,73.83,73.87,37178.0,63.0596,63.1194,63.034,63.0681,37178.0
2019-05-15 11:30:00,73.87,73.97,73.85,73.92,20405.0,63.0681,63.1535,63.0511,63.1108,20405.0
2019-05-15 11:40:00,73.92,74.02,73.92,73.93,14144.0,63.1108,63.1962,63.1108,63.1194,14144.0
2019-05-15 11:50:00,73.92,73.99,73.88,73.88,12396.0,63.1108,63.1706,63.0767,63.0767,12396.0
2019-05-15 12:00:00,73.9,73.96,73.89,73.95,13093.0,63.0937,63.145,63.0852,63.1364,13093.0
2019-05-15 12:10:00,73.94,73.94,73.83,73.86,15044.0,63.1279,63.1279,63.034,63.0596,15044.0
2019-05-15 12:20:00,73.86,73.92,73.84,73.89,11461.0,63.0596,63.1108,63.0425,63.0852,11461.0
2019-05-15 12:30:00,73.9,74.0,73.88,74.0,13283.0,63.0937,63.1791,63.0767,63.1791,13283.0
2019-05-15 12:40:00,74.0,74.12,73.97,74.1,18976.0,63.1791,63.2816,63.1535,63.2645,18976.0
2019-05-15 12:50:00,74.09,74.12,74.03,74.12,29737.0,63.256,63.2816,63.2047,63.2816,29737.0
2019-05-15 13:00:00,74.12,74.13,74.0,74.01,14085.0,63.2816,63.2901,63.1791,63.1877,14085.0
2019-05-15 13:10:00,74.01,74.06,73.94,73.95,8617.0,63.1877,63.2304,63.1279,63.1364,8617.0
2019-05-15 13:20:00,73.95,73.98,73.92,73.92,7977.0,63.1364,63.1621,63.1108,63.1108,7977.0
2019-05-15 13:30:00,73.91,73.98,73.91,73.97,7739.0,63.1023,63.1621,63.1023,63.1535,7739.0
2019-05-15 13:40:00,73.98,73.98,73.93,73.97,7028.0,63.1621,63.1621,63.1194,63.1535,7028.0
2019-05-15 13:50:00,73.99,74.04,73.98,74.03,11337.0,63.1706,63.2133,63.1621,63.2047,11337.0
2019-05-15 14:00:00,74.03,74.06,74.0,74.01,29526.0,63.2047,63.2304,63.1791,63.1877,29526.0
2019-05-15 14:10:00,74.02,74.06,74.01,74.04,10848.0,63.1962,63.2304,63.1877,63.2133,10848.0
2019-05-15 14:20:00,74.04,74.05,74.0,74.02,9788.0,63.2133,63.2218,63.1791,63.1962,9788.0
2019-05-15 14:30:00,74.03,74.08,74.02,74.07,16906.0,63.2047,63.2474,63.1962,63.2389,16906.0
2019-05-15 14:40:00,74.07,74.08,74.05,74.07,7979.0,63.2389,63.2474,63.2218,63.2389,7979.0
2019-05-15 14:50:00,74.07,74.09,74.01,74.01,19129.0,63.2389,63.256,63.1877,63.1877,19129.0
2019-05-15 15:00:00,74.0,74.06,73.96,74.06,30648.0,63.1791,63.2304,63.145,63.2304,30648.0
2019-05-15 15:10:00,74.06,74.11,74.05,74.08,24832.0,63.2304,63.273,63.2218,63.2474,24832.0
2019-05-15 15:20:00,74.08,74.14,74.08,74.13,21734.0,63.2474,63.2987,63.2474,63.2901,21734.0
2019-05-15 15:30:00,74.11,74.12,74.0,74.02,31418.0,63.273,63.2816,63.1791,63.1962,31418.0
2019-05-15 15:40:00,74.01,74.01,73.85,73.87,44294.0,63.1877,63.1877,63.0511,63.0681,44294.0
2019-05-15 15:50:00,73.86,73.95,73.85,73.9,123221.0,63.0596,63.1364,63.0511,63.0937,123221.0
2019-05-16 09:30:00,74.13,74.13,73.74,74.04,60100.0,63.2901,63.2901,62.9571,63.2133,60100.0
2019-05-16 09:40:00,74.03,74.35,74.03,74.3,184141.0,63.2047,63.4779,63.2047,63.4353,184141.0
2019-05-16 09:50:00,74.3,74.75,74.3,74.75,69728.0,63.4353,63.8195,63.4353,63.8195,69728.0
2019-05-16 10:00:00,74.73,74.97,74.73,74.84,48241.0,63.8024,64.0073,63.8024,63.8963,48241.0
2019-05-16 10:10:00,74.85,74.86,74.68,74.85,38125.0,63.9048,63.9134,63.7597,63.9048,38125.0
2019-05-16 10:20:00,74.87,74.87,74.74,74.74,32118.0,63.9219,63.9219,63.8109,63.8109,32118.0
2019-05-16 10:30:00,74.74,74.79,74.63,74.77,27801.0,63.8109,63.8536,63.717,63.8365,27801.0
2019-05-16 10:40:00,74.78,74.8,74.57,74.63,28994.0,63.8451,63.8621,63.6658,63.717,28994.0
2019-05-16 10:50:00,74.64,74.7,74.55,74.65,41066.0,63.7255,63.7768,63.6487,63.7341,41066.0
2019-05-16 11:00:00,74.65,74.8,74.65,74.8,26366.0,63.7341,63.8621,63.7341,63.8621,26366.0
2019-05-16 11:10:00,74.77,74.89,74.73,74.85,17204.0,63.8365,63.939,63.8024,63.9048,17204.0
2019-05-16 11:20:00,74.86,74.93,74.83,74.83,17380.0,63.9134,63.9731,63.8878,63.8878,17380.0
2019-05-16 11:30:00,74.84,74.92,74.8,74.84,23608.0,63.8963,63.9646,63.8621,63.8963,23608.0
2019-05-16 11:40:00,74.84,74.89,74.84,74.85,22027.0,63.8963,63.939,63.8963,63.9048,22027.0
2019-05-16 11:50:00,74.84,74.95,74.83,74.89,14716.0,63.8963,63.9902,63.8878,63.939,14716.0
2019-05-16 12:00:00,74.9,74.96,74.86,74.88,16765.0,63.9475,63.9987,63.9134,63.9304,16765.0
2019-05-16 12:10:00,74.89,74.95,74.87,74.93,19086.0,63.939,63.9902,63.9219,63.9731,19086.0
2019-05-16 12:20:00,74.92,74.93,74.87,74.89,20127.0,63.9646,63.9731,63.9219,63.939,20127.0
2019-05-16 12:30:00,74.9,74.93,74.86,74.88,13279.0,63.9475,63.9731,63.9134,63.9304,13279.0
2019-05-16 12:40:00,74.89,74.89,74.8,74.85,27396.0,63.939,63.939,63.8621,63.9048,27396.0
2019-05-16 12:50:00,74.86,74.92,74.85,74.9,16151.0,63.9134,63.9646,63.9048,63.9475,16151.0
2019-05-16 13:00:00,74.91,74.95,74.86,74.88,28869.0,63.9561,63.9902,63.9134,63.9304,28869.0
2019-05-16 13:10:00,74.89,74.9,74.78,74.81,15360.0,63.939,63.9475,63.8451,63.8707,15360.0
2019-05-16 13:20:00,74.8,74.82,74.68,74.69,57033.0,63.8621,63.8792,63.7597,63.7682,57033.0
2019-05-16 13:30:00,74.7,74.76,74.59,74.59,41222.0,63.7768,63.828,63.6829,63.6829,41222.0
2019-05-16 13:40:00,74.58,74.6,74.51,74.59,19899.0,63.6743,63.6914,63.6146,63.6829,19899.0
2019-05-16 13:50:00,74.58,74.64,74.49,74.53,18722.0,63.6743,63.7255,63.5975,63.6316,18722.0
2019-05-16 14:00:00,74.52,74.57,74.49,74.5,15292.0,63.6231,63.6658,63.5975,63.606,15292.0
2019-05-16 14:10:00,74.5,74.59,74.47,74.59,15237.0,63.606,63.6829,63.5804,63.6829,15237.0
2019-05-16 14:20:00,74.58,74.63,74.52,74.63,15947.0,63.6743,63.717,63.6231,63.717,15947.0
2019-05-16 14:30:00,74.64,74.66,74.58,74.66,18134.0,63.7255,63.7426,63.6743,63.7426,18134.0
2019-05-16 14:40:00,74.65,74.68,74.6,74.67,19805.0,63.7341,63.7597,63.6914,63.7512,19805.0
2019-05-16 14:50:00,74.68,74.68,74.58,74.66,34205.0,63.7597,63.7597,63.6743,63.7426,34205.0
2019-05-16 15:00:00,74.66,74.71,74.59,74.62,80640.0,63.7426,63.7853,63.6829,63.7085,80640.0
2019-05-16 15:10:00,74.61,74.64,74.58,74.6,39425.0,63.6999,63.7255,63.6743,63.6914,39425.0
2019-05-16 15:20:00,74.61,74.65,74.59,74.64,49394.0,63.6999,63.7341,63.6829,63.7255,49394.0
2019-05-16 15:30:00,74.64,74.64,74.53,74.57,54188.0,63.7255,63.7255,63.6316,63.6658,54188.0
2019-05-16 15:40:00,74.58,74.59,74.51,74.59,68281.0,63.6743,63.6829,63.6146,63.6829,68281.0
2019-05-16 15:50:00,74.59,74.72,74.55,74.67,205428.0,63.6829,63.7938,63.6487,63.7512,205428.0
2019-05-17 09:30:00,74.28,74.82,74.18,74.76,130388.0,63.4182,63.8792,63.3328,63.828,130388.0
2019-05-17 09:40:00,74.76,74.8,74.69,74.77,20173.0,63.828,63.8621,63.7682,63.8365,20173.0
2019-05-17 09:50:00,74.77,74.91,74.72,74.75,55757.0,63.8365,63.9561,63.7938,63.8195,55757.0
2019-05-17 10:00:00,74.75,74.78,74.59,74.66,46847.0,63.8195,63.8451,63.6829,63.7426,46847.0
2019-05-17 10:10:00,74.67,74.85,74.67,74.85,16128.0,63.7512,63.9048,63.7512,63.9048,16128.0
2019-05-17 10:20:00,74.86,75.0,74.85,74.92,26450.0,63.9134,64.0329,63.9048,63.9646,26450.0
2019-05-17 10:30:00,74.91,74.94,74.84,74.92,37627.0,63.9561,63.9817,63.8963,63.9646,37627.0
2019-05-17 10:40:00,74.93,75.0,74.9,74.95,44202.0,63.9731,64.0329,63.9475,63.9902,44202.0
2019-05-17 10:50:00,74.97,75.05,74.92,74.96,46913.0,64.0073,64.0756,63.9646,63.9987,46913.0
2019-05-17 11:00:00,74.96,75.11,74.96,75.08,50044.0,63.9987,64.1268,63.9987,64.1012,50044.0
2019-05-17 11:10:00,75.09,75.26,75.08,75.13,53072.0,64.1097,64.2549,64.1012,64.1439,53072.0
2019-05-17 11:20:00,75.12,75.18,75.08,75.09,25076.0,64.1354,64.1866,64.1012,64.1097,25076.0
2019-05-17 11:30:00,75.09,75.15,75.02,75.03,18400.0,64.1097,64.161,64.05,64.0585,18400.0
2019-05-17 11:40:00,75.02,75.05,74.93,75.03,16798.0,64.05,64.0756,63.9731,64.0585,16798.0
2019-05-17 11:50:00,75.02,75.08,75.0,75.08,14279.0,64.05,64.1012,64.0329,64.1012,14279.0
2019-05-17 12:00:00,75.06,75.1,74.94,75.01,19272.0,64.0841,64.1183,63.9817,64.0414,19272.0
2019-05-17 12:10:00,75.03,75.06,75.0,75.04,18087.0,64.0585,64.0841,64.0329,64.0671,18087.0
2019-05-17 12:20:00,75.03,75.1,75.0,75.04,18944.0,64.0585,64.1183,64.0329,64.0671,18944.0
2019-05-17 12:30:00,75.05,75.12,75.03,75.12,19395.0,64.0756,64.1354,64.0585,64.1354,19395.0
2019-05-17 12:40:00,75.11,75.18,75.1,75.14,16198.0,64.1268,64.1866,64.1183,64.1524,16198.0
2019-05-17 12:50:00,75.14,75.18,75.13,75.14,10875.0,64.1524,64.1866,64.1439,64.1524,10875.0
2019-05-17 13:00:00,75.13,75.19,75.13,75.19,13833.0,64.1439,64.1951,64.1439,64.1951,13833.0
2019-05-17 13:10:00,75.19,75.19,75.13,75.16,16051.0,64.1951,64.1951,64.1439,64.1695,16051.0
2019-05-17 13:20:00,75.15,75.16,75.05,75.1,59552.0,64.161,64.1695,64.0756,64.1183,59552.0
2019-05-17 13:30:00,75.1,75.13,75.09,75.11,13534.0,64.1183,64.1439,64.1097,64.1268,13534.0
2019-05-17 13:40:00,75.1,75.13,75.07,75.1,21026.0,64.1183,64.1439,64.0927,64.1183,21026.0
2019-05-17 13:50:00,75.1,75.16,75.1,75.13,12989.0,64.1183,64.1695,64.1183,64.1439,12989.0
2019-05-17 14:00:00,75.13,75.14,75.04,75.06,20079.0,64.1439,64.1524,64.0671,64.0841,20079.0
2019-05-17 14:10:00,75.06,75.06,74.96,75.03,45954.0,64.0841,64.0841,63.9987,64.0585,45954.0
2019-05-17 14:20:00,75.03,75.05,75.0,75.03,17829.0,64.0585,64.0756,64.0329,64.0585,17829.0
2019-05-17 14:30:00,75.03,75.09,75.02,75.09,30555.0,64.0585,64.1097,64.05,64.1097,30555.0
2019-05-17 14:40:00,75.09,75.15,75.07,75.13,29266.0,64.1097,64.161,64.0927,64.1439,29266.0
2019-05-17 14:50:00,75.13,75.14,75.04,75.05,18509.0,64.1439,64.1524,64.0671,64.0756,18509.0
2019-05-17 15:00:00,75.06,75.09,74.83,74.84,32424.0,64.0841,64.1097,63.8878,63.8963,32424.0
2019-05-17 15:10:00,74.82,74.92,74.82,74.86,31517.0,63.8792,63.9646,63.8792,63.9134,31517.0
2019-05-17 15:20:00,74.86,75.0,74.85,74.99,34339.0,63.9134,64.0329,63.9048,64.0244,34339.0
2019-05-17 15:30:00,74.99,75.0,74.87,74.91,60902.0,64.0244,64.0329,63.9219,63.9561,60902.0
2019-05-17 15:40:00,74.9,75.0,74.82,74.95,61084.0,63.9475,64.0329,63.8792,63.9902,61084.0
2019-05-17 15:50:00,74.95,75.02,74.83,74.91,235475.0,63.9902,64.05,63.8878,63.9561,235475.0
2019-05-20 09:30:00,74.91,75.22,74.8,74.95,93930.0,63.9561,64.2207,63.8621,63.9902,93930.0
2019-05-20 09:40:00,74.99,75.18,74.98,75.15,48343.0,64.0244,64.1866,64.0158,64.161,48343.0
2019-05-20 09:50:00,75.16,75.17,74.9,75.01,45633.0,64.1695,64.178,63.9475,64.0414,45633.0
2019-05-20 10:00:00,75.04,75.22,75.0,75.17,24512.0,64.0671,64.2207,64.0329,64.178,24512.0
2019-05-20 10:10:00,75.18,75.18,75.09,75.14,24727.0,64.1866,64.1866,64.1097,64.1524,24727.0
2019-05-20 10:20:00,75.14,75.33,75.12,75.33,87075.0,64.1524,64.3146,64.1354,64.3146,87075.0
2019-05-20 10:30:00,75.33,75.52,75.32,75.45,40768.0,64.3146,64.4769,64.3061,64.4171,40768.0
2019-05-20 10:40:00,75.44,75.47,75.4,75.45,20490.0,64.4086,64.4342,64.3744,64.4171,20490.0
2019-05-20 10:50:00,75.45,75.51,75.43,75.5,21168.0,64.4171,64.4683,64.4,64.4598,21168.0
2019-05-20 11:00:00,75.5,75.54,75.47,75.51,21655.0,64.4598,64.4939,64.4342,64.4683,21655.0
2019-05-20 11:10:00,75.52,75.54,75.49,75.52,19377.0,64.4769,64.4939,64.4512,64.4769,19377.0
2019-05-20 11:20:00,75.52,75.6,75.47,75.55,45956.0,64.4769,64.5452,64.4342,64.5025,45956.0
2019-05-20 11:30:00,75.56,75.56,75.25,75.26,31683.0,64.511,64.511,64.2463,64.2549,31683.0
2019-05-20 11:40:00,75.27,75.47,75.27,75.47,13921.0,64.2634,64.4342,64.2634,64.4342,13921.0
2019-05-20 11:50:00,75.46,75.51,75.42,75.51,28463.0,64.4256,64.4683,64.3915,64.4683,28463.0
2019-05-20 12:00:00,75.53,75.58,75.51,75.56,12677.0,64.4854,64.5281,64.4683,64.511,12677.0
2019-05-20 12:10:00,75.58,75.67,75.58,75.64,17572.0,64.5281,64.6049,64.5281,64.5793,17572.0
2019-05-20 12:20:00,75.64,75.64,75.47,75.47,14667.0,64.5793,64.5793,64.4342,64.4342,14667.0
2019-05-20 12:30:00,75.47,75.53,75.41,75.53,17541.0,64.4342,64.4854,64.3829,64.4854,17541.0
2019-05-20 12:40:00,75.53,75.54,75.48,75.53,13619.0,64.4854,64.4939,64.4427,64.4854,13619.0
2019-05-20 12:50:00,75.52,75.56,75.45,75.47,12847.0,64.4769,64.511,64.4171,64.4342,12847.0
2019-05-20 13:00:00,75.46,75.49,75.44,75.48,14610.0,64.4256,64.4512,64.4086,64.4427,14610.0
2019-05-20 13:10:00,75.49,75.54,75.47,75.53,13539.0,64.4512,64.4939,64.4342,64.4854,13539.0
2019-05-20 13:20:00,75.54,75.56,75.49,75.56,17092.0,64.4939,64.511,64.4512,64.511,17092.0
2019-05-20 13:30:00,75.55,75.6,75.54,75.56,12397.0,64.5025,64.5452,64.4939,64.511,12397.0
2019-05-20 13:40:00,75.56,75.6,75.55,75.6,10977.0,64.511,64.5452,64.5025,64.5452,10977.0
2019-05-20 13:50:00,75.59,75.59,75.43,75.46,17851.0,64.5366,64.5366,64.4,64.4256,17851.0
2019-05-20 14:00:00,75.45,75.47,75.39,75.45,18822.0,64.4171,64.4342,64.3659,64.4171,18822.0
2019-05-20 14:10:00,75.45,75.5,75.37,75.42,19888.0,64.4171,64.4598,64.3488,64.3915,19888.0
2019-05-20 14:20:00,75.44,75.46,75.29,75.29,35151.0,64.4086,64.4256,64.2805,64.2805,35151.0
2019-05-20 14:30:00,75.3,75.32,75.22,75.23,26074.0,64.289,64.3061,64.2207,64.2293,26074.0
2019-05-20 14:40:00,75.23,75.27,75.14,75.16,20211.0,64.2293,64.2634,64.1524,64.1695,20211.0
2019-05-20 14:50:00,75.16,75.24,75.15,75.23,25730.0,64.1695,64.2378,64.161,64.2293,25730.0
2019-05-20 15:00:00,75.23,75.24,75.06,75.06,35291.0,64.2293,64.2378,64.0841,64.0841,35291.0
2019-05-20 15:10:00,75.06,75.09,74.98,75.05,66517.0,64.0841,64.1097,64.0158,64.0756,66517.0
2019-05-20 15:20:00,75.04,75.05,74.9,75.01,44737.0,64.0671,64.0756,63.9475,64.0414,44737.0
2019-05-20 15:30:00,75.0,75.06,74.96,75.02,46932.0,64.0329,64.0841,63.9987,64.05,46932.0
2019-05-20 15:40:00,75.02,75.09,74.98,74.98,69284.0,64.05,64.1097,64.0158,64.0158,69284.0
2019-05-20 15:50:00,74.97,75.03,74.89,74.94,177388.0,64.0073,64.0585,63.939,63.9817,177388.0
2019-05-21 09:30:00,75.44,75.61,75.04,75.47,79986.0,64.4086,64.5537,64.0671,64.4342,79986.0
2019-05-21 09:40:00,75.5,75.55,75.38,75.41,26159.0,64.4598,64.5025,64.3573,64.3829,26159.0
2019-05-21 09:50:00,75.38,75.41,75.22,75.33,22237.0,64.3573,64.3829,64.2207,64.3146,22237.0
2019-05-21 10:00:00,75.33,75.48,75.32,75.45,46495.0,64.3146,64.4427,64.3061,64.4171,46495.0
2019-05-21 10:10:00,75.46,75.56,75.38,75.54,36657.0,64.4256,64.511,64.3573,64.4939,36657.0
2019-05-21 10:20:00,75.53,75.55,75.42,75.45,20090.0,64.4854,64.5025,64.3915,64.4171,20090.0
2019-05-21 10:30:00,75.45,75.55,75.41,75.42,22856.0,64.4171,64.5025,64.3829,64.3915,22856.0
2019-05-21 10:40:00,75.43,75.55,75.41,75.43,33467.0,64.4,64.5025,64.3829,64.4,33467.0
2019-05-21 10:50:00,75.43,75.46,75.38,75.41,25629.0,64.4,64.4256,64.3573,64.3829,25629.0
2019-05-21 11:00:00,75.42,75.45,75.4,75.42,15600.0,64.3915,64.4171,64.3744,64.3915,15600.0
2019-05-21 11:10:00,75.42,75.5,75.42,75.46,24748.0,64.3915,64.4598,64.3915,64.4256,24748.0
2019-05-21 11:20:00,75.46,75.47,75.37,75.38,22627.0,64.4256,64.4342,64.3488,64.3573,22627.0
2019-05-21 11:30:00,75.38,75.4,75.3,75.3,11592.0,64.3573,64.3744,64.289,64.289,11592.0
2019-05-21 11:40:00,75.31,75.33,75.24,75.3,16490.0,64.2976,64.3146,64.2378,64.289,16490.0
2019-05-21 11:50:00,75.31,75.33,75.26,75.31,18869.0,64.2976,64.3146,64.2549,64.2976,18869.0
2019-05-21 12:00:00,75.3,75.34,75.24,75.33,20437.0,64.289,64.3232,64.2378,64.3146,20437.0
2019-05-21 12:10:00,75.32,75.4,75.31,75.35,15810.0,64.3061,64.3744,64.2976,64.3317,15810.0
2019-05-21 12:20:00,75.36,75.38,75.34,75.36,7887.0,64.3403,64.3573,64.3232,64.3403,7887.0
2019-05-21 12:30:00,75.36,75.37,75.32,75.32,13726.0,64.3403,64.3488,64.3061,64.3061,13726.0
2019-05-21 12:40:00,75.31,75.4,75.31,75.36,16564.0,64.2976,64.3744,64.2976,64.3403,16564.0
2019-05-21 12:50:00,75.37,75.45,75.37,75.42,10084.0,64.3488,64.4171,64.3488,64.3915,10084.0
2019-05-21 13:00:00,75.43,75.45,75.41,75.43,14986.0,64.4,64.4171,64.3829,64.4,14986.0
2019-05-21 13:10:00,75.44,75.49,75.44,75.47,16571.0,64.4086,64.4512,64.4086,64.4342,16571.0
2019-05-21 13:20:00,75.47,75.53,75.46,75.49,7893.0,64.4342,64.4854,64.4256,64.4512,7893.0
2019-05-21 13:30:00,75.49,75.5,75.43,75.44,20123.0,64.4512,64.4598,64.4,64.4086,20123.0
2019-05-21 13:40:00,75.44,75.47,75.41,75.47,7301.0,64.4086,64.4342,64.3829,64.4342,7301.0
2019-05-21 13:50:00,75.48,75.53,75.46,75.47,19583.0,64.4427,64.4854,64.4256,64.4342,19583.0
2019-05-21 14:00:00,75.48,75.5,75.46,75.49,11048.0,64.4427,64.4598,64.4256,64.4512,11048.0
2019-05-21 14:10:00,75.5,75.65,75.48,75.6,42396.0,64.4598,64.5879,64.4427,64.5452,42396.0
2019-05-21 14:20:00,75.59,75.6,75.53,75.55,30600.0,64.5366,64.5452,64.4854,64.5025,30600.0
2019-05-21 14:30:00,75.54,75.55,75.48,75.5,19250.0,64.4939,64.5025,64.4427,64.4598,19250.0
2019-05-21 14:40:00,75.5,75.55,75.48,75.49,20457.0,64.4598,64.5025,64.4427,64.4512,20457.0
2019-05-21 14:50:00,75.5,75.55,75.5,75.55,20850.0,64.4598,64.5025,64.4598,64.5025,20850.0
2019-05-21 15:00:00,75.54,75.58,75.49,75.57,38444.0,64.4939,64.5281,64.4512,64.5195,38444.0
2019-05-21 15:10:00,75.56,75.64,75.51,75.56,49067.0,64.511,64.5793,64.4683,64.511,49067.0
2019-05-21 15:20:00,75.55,75.56,75.45,75.5,36315.0,64.5025,64.511,64.4171,64.4598,36315.0
2019-05-21 15:30:00,75.5,75.6,75.5,75.6,41862.0,64.4598,64.5452,64.4598,64.5452,41862.0
2019-05-21 15:40:00,75.59,75.6,75.48,75.48,53345.0,64.5366,64.5452,64.4427,64.4427,53345.0
2019-05-21 15:50:00,75.48,75.51,75.41,75.48,122225.0,64.4427,64.4683,64.3829,64.4427,122225.0
2019-05-22 09:30:00,75.41,75.55,75.18,75.49,33687.0,64.3829,64.5025,64.1866,64.4512,33687.0
2019-05-22 09:40:00,75.49,75.58,75.47,75.5,22434.0,64.4512,64.5281,64.4342,64.4598,22434.0
2019-05-22 09:50:00,75.45,75.53,75.45,75.49,8541.0,64.4171,64.4854,64.4171,64.4512,8541.0
2019-05-22 10:00:00,75.49,75.55,75.49,75.52,18920.0,64.4512,64.5025,64.4512,64.4769,18920.0
2019-05-22 10:10:00,75.52,75.66,75.45,75.62,22633.0,64.4769,64.5964,64.4171,64.5622,22633.0
2019-05-22 10:20:00,75.63,75.66,75.55,75.57,14319.0,64.5708,64.5964,64.5025,64.5195,14319.0
2019-05-22 10:30:00,75.57,75.65,75.57,75.59,18003.0,64.5195,64.5879,64.5195,64.5366,18003.0
2019-05-22 10:40:00,75.58,75.63,75.57,75.62,10650.0,64.5281,64.5708,64.5195,64.5622,10650.0
2019-05-22 10:50:00,75.61,75.62,75.48,75.53,18764.0,64.5537,64.5622,64.4427,64.4854,18764.0
2019-05-22 11:00:00,75.53,75.56,75.5,75.53,22305.0,64.4854,64.511,64.4598,64.4854,22305.0
2019-05-22 11:10:00,75.51,75.52,75.48,75.51,13319.0,64.4683,64.4769,64.4427,64.4683,13319.0
2019-05-22 11:20:00,75.52,75.6,75.52,75.6,11342.0,64.4769,64.5452,64.4769,64.5452,11342.0
2019-05-22 11:30:00,75.6,75.69,75.6,75.62,14674.0,64.5452,64.622,64.5452,64.5622,14674.0
2019-05-22 11:40:00,75.63,75.7,75.62,75.67,27113.0,64.5708,64.6305,64.5622,64.6049,27113.0
2019-05-22 11:50:00,75.67,75.71,75.62,75.65,15750.0,64.6049,64.6391,64.5622,64.5879,15750.0
2019-05-22 12:00:00,75.66,75.75,75.64,75.7,15867.0,64.5964,64.6732,64.5793,64.6305,15867.0
2019-05-22 12:10:00,75.7,75.71,75.64,75.69,14338.0,64.6305,64.6391,64.5793,64.622,14338.0
2019-05-22 12:20:00,75.71,75.72,75.65,75.65,9228.0,64.6391,64.6476,64.5879,64.5879,9228.0
2019-05-22 12:30:00,75.64,75.66,75.61,75.63,16121.0,64.5793,64.5964,64.5537,64.5708,16121.0
2019-05-22 12:40:00,75.64,75.64,75.56,75.59,15658.0,64.5793,64.5793,64.511,64.5366,15658.0
2019-05-22 12:50:00,75.58,75.66,75.57,75.65,19679.0,64.5281,64.5964,64.5195,64.5879,19679.0
2019-05-22 13:00:00,75.65,75.66,75.51,75.52,17337.0,64.5879,64.5964,64.4683,64.4769,17337.0
2019-05-22 13:10:00,75.51,75.57,75.5,75.56,27978.0,64.4683,64.5195,64.4598,64.511,27978.0
2019-05-22 13:20:00,75.55,75.59,75.44,75.5,133708.0,64.5025,64.5366,64.4086,64.4598,133708.0
2019-05-22 13:30:00,75.5,75.51,75.37,75.39,15290.0,64.4598,64.4683,64.3488,64.3659,15290.0
2019-05-22 13:40:00,75.41,75.42,75.35,75.37,22356.0,64.3829,64.3915,64.3317,64.3488,22356.0
2019-05-22 13:50:00,75.37,75.46,75.36,75.41,27693.0,64.3488,64.4256,64.3403,64.3829,27693.0
2019-05-22 14:00:00,75.42,75.49,75.4,75.48,13082.0,64.3915,64.4512,64.3744,64.4427,13082.0
2019-05-22 14:10:00,75.46,75.48,75.35,75.37,13665.0,64.4256,64.4427,64.3317,64.3488,13665.0
2019-05-22 14:20:00,75.38,75.46,75.37,75.46,13882.0,64.3573,64.4256,64.3488,64.4256,13882.0
2019-05-22 14:30:00,75.46,75.48,75.38,75.4,42420.0,64.4256,64.4427,64.3573,64.3744,42420.0
2019-05-22 14:40:00,75.41,75.42,75.39,75.4,14777.0,64.3829,64.3915,64.3659,64.3744,14777.0
2019-05-22 14:50:00,75.41,75.41,75.38,75.4,17485.0,64.3829,64.3829,64.3573,64.3744,17485.0
2019-05-22 15:00:00,75.4,75.44,75.37,75.38,16848.0,64.3744,64.4086,64.3488,64.3573,16848.0
2019-05-22 15:10:00,75.38,75.4,75.37,75.39,16507.0,64.3573,64.3744,64.3488,64.3659,16507.0
2019-05-22 15:20:00,75.39,75.49,75.39,75.48,25159.0,64.3659,64.4512,64.3659,64.4427,25159.0
2019-05-22 15:30:00,75.48,75.56,75.44,75.47,43198.0,64.4427,64.511,64.4086,64.4342,43198.0
2019-05-22 15:40:00,75.47,75.49,75.41,75.43,28300.0,64.4342,64.4512,64.3829,64.4,28300.0
2019-05-22 15:50:00,75.44,75.45,75.33,75.4,132823.0,64.4086,64.4171,64.3146,64.3744,132823.0
2019-05-23 09:30:00,75.22,75.34,75.09,75.31,46956.0,64.2207,64.3232,64.1097,64.2976,46956.0
2019-05-23 09:40:00,75.3,75.31,75.15,75.18,26431.0,64.289,64.2976,64.161,64.1866,26431.0
2019-05-23 09:50:00,75.16,75.16,75.07,75.08,13953.0,64.1695,64.1695,64.0927,64.1012,13953.0
2019-05-23 10:00:00,75.09,75.14,75.05,75.12,17277.0,64.1097,64.1524,64.0756,64.1354,17277.0
2019-05-23 10:10:00,75.12,75.23,75.12,75.18,28415.0,64.1354,64.2293,64.1354,64.1866,28415.0
2019-05-23 10:20:00,75.18,75.2,75.09,75.13,19697.0,64.1866,64.2037,64.1097,64.1439,19697.0
2019-05-23 10:30:00,75.12,75.14,75.08,75.12,12246.0,64.1354,64.1524,64.1012,64.1354,12246.0
2019-05-23 10:40:00,75.12,75.18,75.11,75.14,18745.0,64.1354,64.1866,64.1268,64.1524,18745.0
2019-05-23 10:50:00,75.14,75.25,75.13,75.19,19986.0,64.1524,64.2463,64.1439,64.1951,19986.0
2019-05-23 11:00:00,75.2,75.33,75.17,75.3,26988.0,64.2037,64.3146,64.178,64.289,26988.0
2019-05-23 11:10:00,75.3,75.35,75.25,75.32,16232.0,64.289,64.3317,64.2463,64.3061,16232.0
2019-05-23 11:20:00,75.32,75.32,75.21,75.23,16487.0,64.3061,64.3061,64.2122,64.2293,16487.0
2019-05-23 11:30:00,75.22,75.29,75.19,75.28,13550.0,64.2207,64.2805,64.1951,64.272,13550.0
2019-05-23 11:40:00,75.25,75.27,75.12,75.14,21244.0,64.2463,64.2634,64.1354,64.1524,21244.0
2019-05-23 11:50:00,75.15,75.18,75.09,75.09,14233.0,64.161,64.1866,64.1097,64.1097,14233.0
2019-05-23 12:00:00,75.09,75.17,75.05,75.05,22015.0,64.1097,64.178,64.0756,64.0756,22015.0
2019-05-23 12:10:00,75.06,75.06,74.97,75.03,24446.0,64.0841,64.0841,64.0073,64.0585,24446.0
2019-05-23 12:20:00,75.03,75.08,75.0,75.05,11440.0,64.0585,64.1012,64.0329,64.0756,11440.0
2019-05-23 12:30:00,75.06,75.07,74.96,74.96,18609.0,64.0841,64.0927,63.9987,63.9987,18609.0
2019-05-23 12:40:00,74.96,75.0,74.88,74.89,17381.0,63.9987,64.0329,63.9304,63.939,17381.0
2019-05-23 12:50:00,74.88,74.88,74.76,74.82,14925.0,63.9304,63.9304,63.828,63.8792,14925.0
2019-05-23 13:00:00,74.8,74.81,74.72,74.73,17907.0,63.8621,63.8707,63.7938,63.8024,17907.0
2019-05-23 13:10:00,74.73,74.73,74.64,74.66,19174.0,63.8024,63.8024,63.7255,63.7426,19174.0
2019-05-23 13:20:00,74.66,74.72,74.6,74.69,24440.0,63.7426,63.7938,63.6914,63.7682,24440.0
2019-05-23 13:30:00,74.67,74.69,74.56,74.61,23662.0,63.7512,63.7682,63.6572,63.6999,23662.0
2019-05-23 13:40:00,74.61,74.65,74.59,74.62,19350.0,63.6999,63.7341,63.6829,63.7085,19350.0
2019-05-23 13:50:00,74.61,74.63,74.53,74.54,20080.0,63.6999,63.717,63.6316,63.6402,20080.0
2019-05-23 14:00:00,74.53,74.57,74.44,74.45,32444.0,63.6316,63.6658,63.5548,63.5633,32444.0
2019-05-23 14:10:00,74.46,74.6,74.44,74.59,25820.0,63.5719,63.6914,63.5548,63.6829,25820.0
2019-05-23 14:20:00,74.59,74.64,74.52,74.54,20410.0,63.6829,63.7255,63.6231,63.6402,20410.0
2019-05-23 14:30:00,74.54,74.59,74.47,74.51,24683.0,63.6402,63.6829,63.5804,63.6146,24683.0
2019-05-23 14:40:00,74.5,74.52,74.42,74.48,42469.0,63.606,63.6231,63.5377,63.5889,42469.0
2019-05-23 14:50:00,74.47,74.5,74.38,74.45,30748.0,63.5804,63.606,63.5036,63.5633,30748.0
2019-05-23 15:00:00,74.44,74.45,74.37,74.41,32132.0,63.5548,63.5633,63.495,63.5292,32132.0
2019-05-23 15:10:00,74.41,74.55,74.39,74.55,50043.0,63.5292,63.6487,63.5121,63.6487,50043.0
2019-05-23 15:20:00,74.55,74.7,74.54,74.68,51514.0,63.6487,63.7768,63.6402,63.7597,51514.0
2019-05-23 15:30:00,74.69,74.73,74.64,74.65,56077.0,63.7682,63.8024,63.7255,63.7341,56077.0
2019-05-23 15:40:00,74.65,74.66,74.39,74.45,90431.0,63.7341,63.7426,63.5121,63.5633,90431.0
2019-05-23 15:50:00,74.46,74.7,74.46,74.66,177550.0,63.5719,63.7768,63.5719,63.7426,177550.0
2019-05-24 09:30:00,75.09,75.31,74.79,75.18,48831.0,64.1097,64.2976,63.8536,64.1866,48831.0
2019-05-24 09:40:00,75.19,75.32,75.03,75.03,11540.0,64.1951,64.3061,64.0585,64.0585,11540.0
2019-05-24 09:50:00,75.02,75.1,75.0,75.03,23830.0,64.05,64.1183,64.0329,64.0585,23830.0
2019-05-24 10:00:00,75.03,75.05,74.86,74.87,21231.0,64.0585,64.0756,63.9134,63.9219,21231.0
2019-05-24 10:10:00,74.88,75.0,74.86,75.0,17296.0,63.9304,64.0329,63.9134,64.0329,17296.0
2019-05-24 10:20:00,75.0,75.02,74.93,75.0,16147.0,64.0329,64.05,63.9731,64.0329,16147.0
2019-05-24 10:30:00,75.0,75.11,75.0,75.08,15777.0,64.0329,64.1268,64.0329,64.1012,15777.0
2019-05-24 10:40:00,75.08,75.14,74.99,75.01,16889.0,64.1012,64.1524,64.0244,64.0414,16889.0
2019-05-24 10:50:00,75.01,75.01,74.84,74.85,20988.0,64.0414,64.0414,63.8963,63.9048,20988.0
2019-05-24 11:00:00,74.85,74.87,74.74,74.76,16233.0,63.9048,63.9219,63.8109,63.828,16233.0
2019-05-24 11:10:00,74.77,74.81,74.74,74.79,21401.0,63.8365,63.8707,63.8109,63.8536,21401.0
2019-05-24 11:20:00,74.79,74.83,74.75,74.76,44949.0,63.8536,63.8878,63.8195,63.828,44949.0
2019-05-24 11:30:00,74.76,74.95,74.74,74.95,19200.0,63.828,63.9902,63.8109,63.9902,19200.0
2019-05-24 11:40:00,74.95,75.01,74.93,74.99,13067.0,63.9902,64.0414,63.9731,64.0244,13067.0
2019-05-24 11:50:00,74.99,75.06,74.99,75.0,19526.0,64.0244,64.0841,64.0244,64.0329,19526.0
2019-05-24 12:00:00,75.0,75.06,74.98,75.06,14698.0,64.0329,64.0841,64.0158,64.0841,14698.0
2019-05-24 12:10:00,75.05,75.1,75.04,75.06,17422.0,64.0756,64.1183,64.0671,64.0841,17422.0
2019-05-24 12:20:00,75.07,75.13,75.06,75.1,22044.0,64.0927,64.1439,64.0841,64.1183,22044.0
2019-05-24 12:30:00,75.11,75.11,75.01,75.05,25373.0,64.1268,64.1268,64.0414,64.0756,25373.0
2019-05-24 12:40:00,75.06,75.07,75.01,75.01,10798.0,64.0841,64.0927,64.0414,64.0414,10798.0
2019-05-24 12:50:00,75.02,75.02,74.98,75.01,9586.0,64.05,64.05,64.0158,64.0414,9586.0
2019-05-24 13:00:00,75.01,75.03,74.96,74.99,23920.0,64.0414,64.0585,63.9987,64.0244,23920.0
2019-05-24 13:10:00,74.98,74.99,74.94,74.98,12558.0,64.0158,64.0244,63.9817,64.0158,12558.0
2019-05-24 13:20:00,74.98,75.03,74.97,75.02,12274.0,64.0158,64.0585,64.0073,64.05,12274.0
2019-05-24 13:30:00,75.02,75.03,75.0,75.02,8500.0,64.05,64.0585,64.0329,64.05,8500.0
2019-05-24 13:40:00,75.03,75.09,75.03,75.04,14553.0,64.0585,64.1097,64.0585,64.0671,14553.0
2019-05-24 13:50:00,75.04,75.11,75.03,75.07,14180.0,64.0671,64.1268,64.0585,64.0927,14180.0
2019-05-24 14:00:00,75.08,75.08,74.96,74.98,17172.0,64.1012,64.1012,63.9987,64.0158,17172.0
2019-05-24 14:10:00,74.98,75.02,74.94,75.02,14978.0,64.0158,64.05,63.9817,64.05,14978.0
2019-05-24 14:20:00,75.02,75.04,74.97,75.02,29954.0,64.05,64.0671,64.0073,64.05,29954.0
2019-05-24 14:30:00,75.02,75.06,75.0,75.05,13975.0,64.05,64.0841,64.0329,64.0756,13975.0
2019-05-24 14:40:00,75.05,75.07,75.0,75.01,13414.0,64.0756,64.0927,64.0329,64.0414,13414.0
2019-05-24 14:50:00,75.01,75.01,74.97,74.99,11324.0,64.0414,64.0414,64.0073,64.0244,11324.0
2019-05-24 15:00:00,75.0,75.05,74.97,75.05,32139.0,64.0329,64.0756,64.0073,64.0756,32139.0
2019-05-24 15:10:00,75.05,75.05,75.01,75.03,33096.0,64.0756,64.0756,64.0414,64.0585,33096.0
2019-05-24 15:20:00,75.03,75.05,74.94,75.01,42365.0,64.0585,64.0756,63.9817,64.0414,42365.0
2019-05-24 15:30:00,75.0,75.03,74.96,75.03,39558.0,64.0329,64.0585,63.9987,64.0585,39558.0
2019-05-24 15:40:00,75.02,75.05,74.98,75.01,58036.0,64.05,64.0756,64.0158,64.0414,58036.0
2019-05-24 15:50:00,75.01,75.11,74.96,75.05,209859.0,64.0414,64.1268,63.9987,64.0756,209859.0
2019-05-28 09:30:00,75.21,75.39,75.07,75.33,47022.0,64.2122,64.3659,64.0927,64.3146,47022.0
2019-05-28 09:40:00,75.37,75.45,75.34,75.39,18886.0,64.3488,64.4171,64.3232,64.3659,18886.0
2019-05-28 09:50:00,75.39,75.42,75.2,75.2,21767.0,64.3659,64.3915,64.2037,64.2037,21767.0
2019-05-28 10:00:00,75.23,75.25,75.14,75.16,17111.0,64.2293,64.2463,64.1524,64.1695,17111.0
2019-05-28 10:10:00,75.14,75.14,75.03,75.05,15308.0,64.1524,64.1524,64.0585,64.0756,15308.0
2019-05-28 10:20:00,75.06,75.06,74.96,75.0,23230.0,64.0841,64.0841,63.9987,64.0329,23230.0
2019-05-28 10:30:00,74.99,75.03,74.95,75.01,13637.0,64.0244,64.0585,63.9902,64.0414,13637.0
2019-05-28 10:40:00,75.01,75.02,74.89,74.9,16299.0,64.0414,64.05,63.939,63.9475,16299.0
2019-05-28 10:50:00,74.9,74.95,74.78,74.94,14218.0,63.9475,63.9902,63.8451,63.9817,14218.0
2019-05-28 11:00:00,74.93,75.0,74.93,74.94,26606.0,63.9731,64.0329,63.9731,63.9817,26606.0
2019-05-28 11:10:00,74.94,75.05,74.92,75.0,21283.0,63.9817,64.0756,63.9646,64.0329,21283.0
2019-05-28 11:20:00,75.01,75.02,74.81,74.82,21524.0,64.0414,64.05,63.8707,63.8792,21524.0
2019-05-28 11:30:00,74.82,74.89,74.76,74.88,17146.0,63.8792,63.939,63.828,63.9304,17146.0
2019-05-28 11:40:00,74.88,74.94,74.82,74.86,16370.0,63.9304,63.9817,63.8792,63.9134,16370.0
2019-05-28 11:50:00,74.86,74.89,74.78,74.89,10028.0,63.9134,63.939,63.8451,63.939,10028.0
2019-05-28 12:00:00,74.87,74.95,74.87,74.93,17648.0,63.9219,63.9902,63.9219,63.9731,17648.0
2019-05-28 12:10:00,74.93,75.01,74.93,74.97,15330.0,63.9731,64.0414,63.9731,64.0073,15330.0
2019-05-28 12:20:00,74.97,75.0,74.96,74.99,12957.0,64.0073,64.0329,63.9987,64.0244,12957.0
2019-05-28 12:30:00,75.01,75.08,74.99,75.01,10318.0,64.0414,64.1012,64.0244,64.0414,10318.0
2019-05-28 12:40:00,75.02,75.09,75.02,75.07,11651.0,64.05,64.1097,64.05,64.0927,11651.0
2019-05-28 12:50:00,75.07,75.08,75.0,75.02,9921.0,64.0927,64.1012,64.0329,64.05,9921.0
2019-05-28 13:00:00,75.03,75.05,74.88,74.89,16135.0,64.0585,64.0756,63.9304,63.939,16135.0
2019-05-28 13:10:00,74.89,74.91,74.83,74.84,11562.0,63.939,63.9561,63.8878,63.8963,11562.0
2019-05-28 13:20:00,74.84,74.86,74.8,74.8,9746.0,63.8963,63.9134,63.8621,63.8621,9746.0
2019-05-28 13:30:00,74.79,74.84,74.77,74.8,13281.0,63.8536,63.8963,63.8365,63.8621,13281.0
2019-05-28 13:40:00,74.8,74.8,74.73,74.73,19572.0,63.8621,63.8621,63.8024,63.8024,19572.0
2019-05-28 13:50:00,74.73,74.74,74.64,74.65,12759.0,63.8024,63.8109,63.7255,63.7341,12759.0
2019-05-28 14:00:00,74.64,74.67,74.61,74.63,13476.0,63.7255,63.7512,63.6999,63.717,13476.0
2019-05-28 14:10:00,74.62,74.62,74.55,74.55,23271.0,63.7085,63.7085,63.6487,63.6487,23271.0
2019-05-28 14:20:00,74.54,74.65,74.54,74.61,18391.0,63.6402,63.7341,63.6402,63.6999,18391.0
2019-05-28 14:30:00,74.61,74.73,74.6,74.72,22608.0,63.6999,63.8024,63.6914,63.7938,22608.0
2019-05-28 14:40:00,74.73,74.74,74.64,74.64,16274.0,63.8024,63.8109,63.7255,63.7255,16274.0
2019-05-28 14:50:00,74.63,74.65,74.59,74.65,18321.0,63.717,63.7341,63.6829,63.7341,18321.0
2019-05-28 15:00:00,74.64,74.7,74.63,74.69,30211.0,63.7255,63.7768,63.717,63.7682,30211.0
2019-05-28 15:10:00,74.69,74.74,74.58,74.72,24126.0,63.7682,63.8109,63.6743,63.7938,24126.0
2019-05-28 15:20:00,74.73,74.85,74.64,74.64,59421.0,63.8024,63.9048,63.7255,63.7255,59421.0
2019-05-28 15:30:00,74.64,74.65,74.46,74.53,78638.0,63.7255,63.7341,63.5719,63.6316,78638.0
2019-05-28 15:40:00,74.53,74.55,74.45,74.51,69643.0,63.6316,63.6487,63.5633,63.6146,69643.0
2019-05-28 15:50:00,74.52,74.67,74.51,74.54,219153.0,63.6231,63.7512,63.6146,63.6402,219153.0
2019-05-29 09:30:00,74.75,74.76,74.21,74.29,152869.0,63.8195,63.828,63.3584,63.4267,152869.0
2019-05-29 09:40:00,74.28,74.46,74.2,74.21,44691.0,63.4182,63.5719,63.3499,63.3584,44691.0
2019-05-29 09:50:00,74.2,74.3,74.11,74.21,28447.0,63.3499,63.4353,63.273,63.3584,28447.0
2019-05-29 10:00:00,74.23,74.31,74.17,74.31,48674.0,63.3755,63.4438,63.3243,63.4438,48674.0
2019-05-29 10:10:00,74.34,74.43,74.23,74.38,29159.0,63.4694,63.5462,63.3755,63.5036,29159.0
2019-05-29 10:20:00,74.38,74.39,74.23,74.29,31203.0,63.5036,63.5121,63.3755,63.4267,31203.0
2019-05-29 10:30:00,74.28,74.4,74.26,74.31,38682.0,63.4182,63.5206,63.4011,63.4438,38682.0
2019-05-29 10:40:00,74.31,74.31,74.16,74.23,54894.0,63.4438,63.4438,63.3157,63.3755,54894.0
2019-05-29 10:50:00,74.24,74.3,74.18,74.23,47674.0,63.384,63.4353,63.3328,63.3755,47674.0
2019-05-29 11:00:00,74.23,74.5,74.22,74.48,78026.0,63.3755,63.606,63.367,63.5889,78026.0
2019-05-29 11:10:00,74.48,74.57,74.42,74.49,72220.0,63.5889,63.6658,63.5377,63.5975,72220.0
2019-05-29 11:20:00,74.47,74.52,74.44,74.5,38226.0,63.5804,63.6231,63.5548,63.606,38226.0
2019-05-29 11:30:00,74.5,74.55,74.4,74.45,76131.0,63.606,63.6487,63.5206,63.5633,76131.0
2019-05-29 11:40:00,74.44,74.45,74.3,74.38,56835.0,63.5548,63.5633,63.4353,63.5036,56835.0
2019-05-29 11:50:00,74.37,74.46,74.3,74.33,50566.0,63.495,63.5719,63.4353,63.4609,50566.0
2019-05-29 12:00:00,74.33,74.51,74.28,74.47,49821.0,63.4609,63.6146,63.4182,63.5804,49821.0
2019-05-29 12:10:00,74.46,74.55,74.42,74.54,43342.0,63.5719,63.6487,63.5377,63.6402,43342.0
2019-05-29 12:20:00,74.53,74.55,74.37,74.49,61679.0,63.6316,63.6487,63.495,63.5975,61679.0
2019-05-29 12:30:00,74.48,74.51,74.4,74.45,48600.0,63.5889,63.6146,63.5206,63.5633,48600.0
2019-05-29 12:40:00,74.45,74.45,74.35,74.35,33269.0,63.5633,63.5633,63.4779,63.4779,33269.0
2019-05-29 12:50:00,74.35,74.37,74.22,74.25,36461.0,63.4779,63.495,63.367,63.3926,36461.0
2019-05-29 13:00:00,74.25,74.32,74.15,74.32,18226.0,63.3926,63.4523,63.3072,63.4523,18226.0
2019-05-29 13:10:00,74.33,74.38,74.27,74.33,17704.0,63.4609,63.5036,63.4096,63.4609,17704.0
2019-05-29 13:20:00,74.32,74.36,74.29,74.34,16841.0,63.4523,63.4865,63.4267,63.4694,16841.0
2019-05-29 13:30:00,74.34,74.38,74.32,74.36,20910.0,63.4694,63.5036,63.4523,63.4865,20910.0
2019-05-29 13:40:00,74.36,74.36,74.3,74.33,29103.0,63.4865,63.4865,63.4353,63.4609,29103.0
2019-05-29 13:50:00,74.33,74.36,74.23,74.27,49481.0,63.4609,63.4865,63.3755,63.4096,49481.0
2019-05-29 14:00:00,74.27,74.35,74.26,74.29,49417.0,63.4096,63.4779,63.4011,63.4267,49417.0
2019-05-29 14:10:00,74.29,74.34,74.25,74.26,85282.0,63.4267,63.4694,63.3926,63.4011,85282.0
2019-05-29 14:20:00,74.26,74.28,74.12,74.26,48442.0,63.4011,63.4182,63.2816,63.4011,48442.0
2019-05-29 14:30:00,74.27,74.27,74.15,74.17,63278.0,63.4096,63.4096,63.3072,63.3243,63278.0
2019-05-29 14:40:00,74.16,74.23,74.14,74.21,33972.0,63.3157,63.3755,63.2987,63.3584,33972.0
2019-05-29 14:50:00,74.21,74.26,74.17,74.23,47713.0,63.3584,63.4011,63.3243,63.3755,47713.0
2019-05-29 15:00:00,74.23,74.24,74.18,74.24,47879.0,63.3755,63.384,63.3328,63.384,47879.0
2019-05-29 15:10:00,74.23,74.24,74.14,74.16,89811.0,63.3755,63.384,63.2987,63.3157,89811.0
2019-05-29 15:20:00,74.17,74.24,74.14,74.22,76330.0,63.3243,63.384,63.2987,63.367,76330.0
2019-05-29 15:30:00,74.22,74.44,74.19,74.4,109329.0,63.367,63.5548,63.3413,63.5206,109329.0
2019-05-29 15:40:00,74.41,74.48,74.39,74.41,73291.0,63.5292,63.5889,63.5121,63.5292,73291.0
2019-05-29 15:50:00,74.4,74.47,74.29,74.39,309904.0,63.5206,63.5804,63.4267,63.5121,309904.0
2019-05-30 09:30:00,74.67,75.0,74.46,74.96,103445.0,63.7512,64.0329,63.5719,63.9987,103445.0
2019-05-30 09:40:00,74.95,74.99,74.81,74.81,28339.0,63.9902,64.0244,63.8707,63.8707,28339.0
2019-05-30 09:50:00,74.82,74.92,74.77,74.81,18689.0,63.8792,63.9646,63.8365,63.8707,18689.0
2019-05-30 10:00:00,74.81,74.9,74.79,74.89,30981.0,63.8707,63.9475,63.8536,63.939,30981.0
2019-05-30 10:10:00,74.91,75.0,74.8,75.0,87383.0,63.9561,64.0329,63.8621,64.0329,87383.0
2019-05-30 10:20:00,75.0,75.0,74.69,74.78,47245.0,64.0329,64.0329,63.7682,63.8451,47245.0
2019-05-30 10:30:00,74.79,74.91,74.79,74.81,20122.0,63.8536,63.9561,63.8536,63.8707,20122.0
2019-05-30 10:40:00,74.81,74.89,74.72,74.75,26091.0,63.8707,63.939,63.7938,63.8195,26091.0
2019-05-30 10:50:00,74.75,74.75,74.52,74.52,27353.0,63.8195,63.8195,63.6231,63.6231,27353.0
2019-05-30 11:00:00,74.53,74.55,74.45,74.49,44396.0,63.6316,63.6487,63.5633,63.5975,44396.0
2019-05-30 11:10:00,74.5,74.5,74.44,74.47,16713.0,63.606,63.606,63.5548,63.5804,16713.0
2019-05-30 11:20:00,74.47,74.57,74.46,74.53,38038.0,63.5804,63.6658,63.5719,63.6316,38038.0
2019-05-30 11:30:00,74.54,74.55,74.36,74.45,36430.0,63.6402,63.6487,63.4865,63.5633,36430.0
2019-05-30 11:40:00,74.45,74.5,74.39,74.48,15011.0,63.5633,63.606,63.5121,63.5889,15011.0
2019-05-30 11:50:00,74.48,74.49,74.38,74.47,14263.0,63.5889,63.5975,63.5036,63.5804,14263.0
2019-05-30 12:00:00,74.47,74.55,74.44,74.53,17065.0,63.5804,63.6487,63.5548,63.6316,17065.0
2019-05-30 12:10:00,74.55,74.61,74.44,74.44,62223.0,63.6487,63.6999,63.5548,63.5548,62223.0
2019-05-30 12:20:00,74.43,74.5,74.42,74.44,13996.0,63.5462,63.606,63.5377,63.5548,13996.0
2019-05-30 12:30:00,74.44,74.51,74.42,74.51,34429.0,63.5548,63.6146,63.5377,63.6146,34429.0
2019-05-30 12:40:00,74.5,74.53,74.47,74.5,24976.0,63.606,63.6316,63.5804,63.606,24976.0
2019-05-30 12:50:00,74.51,74.51,74.47,74.5,18296.0,63.6146,63.6146,63.5804,63.606,18296.0
2019-05-30 13:00:00,74.5,74.51,74.45,74.49,13878.0,63.606,63.6146,63.5633,63.5975,13878.0
2019-05-30 13:10:00,74.48,74.56,74.47,74.52,18685.0,63.5889,63.6572,63.5804,63.6231,18685.0
2019-05-30 13:20:00,74.53,74.54,74.49,74.51,8439.0,63.6316,63.6402,63.5975,63.6146,8439.0
2019-05-30 13:30:00,74.5,74.52,74.45,74.49,16359.0,63.606,63.6231,63.5633,63.5975,16359.0
2019-05-30 13:40:00,74.49,74.52,74.47,74.52,11045.0,63.5975,63.6231,63.5804,63.6231,11045.0
2019-05-30 13:50:00,74.51,74.52,74.47,74.52,17976.0,63.6146,63.6231,63.5804,63.6231,17976.0
2019-05-30 14:00:00,74.51,74.54,74.47,74.48,25997.0,63.6146,63.6402,63.5804,63.5889,25997.0
2019-05-30 14:10:00,74.49,74.52,74.47,74.52,25415.0,63.5975,63.6231,63.5804,63.6231,25415.0
2019-05-30 14:20:00,74.52,74.53,74.45,74.47,38097.0,63.6231,63.6316,63.5633,63.5804,38097.0
2019-05-30 14:30:00,74.46,74.46,74.37,74.39,23649.0,63.5719,63.5719,63.495,63.5121,23649.0
2019-05-30 14:40:00,74.39,74.47,74.38,74.47,34688.0,63.5121,63.5804,63.5036,63.5804,34688.0
2019-05-30 14:50:00,74.48,74.54,74.45,74.48,30762.0,63.5889,63.6402,63.5633,63.5889,30762.0
2019-05-30 15:00:00,74.48,74.5,74.36,74.43,85774.0,63.5889,63.606,63.4865,63.5462,85774.0
2019-05-30 15:10:00,74.42,74.44,74.37,74.39,27443.0,63.5377,63.5548,63.495,63.5121,27443.0
2019-05-30 15:20:00,74.39,74.49,74.37,74.48,29921.0,63.5121,63.5975,63.495,63.5889,29921.0
2019-05-30 15:30:00,74.48,74.62,74.41,74.56,71083.0,63.5889,63.7085,63.5292,63.6572,71083.0
2019-05-30 15:40:00,74.56,74.59,74.46,74.5,52111.0,63.6572,63.6829,63.5719,63.606,52111.0
2019-05-30 15:50:00,74.5,74.55,74.46,74.53,228526.0,63.606,63.6487,63.5719,63.6316,228526.0
2019-05-31 09:30:00,73.97,74.46,72.37,72.74,482140.0,63.1535,63.5719,61.7875,62.1034,482140.0
2019-05-31 09:40:00,72.72,73.29,72.51,72.64,177569.0,62.0863,62.5729,61.907,62.018,177569.0
2019-05-31 09:50:00,72.64,72.75,72.2,72.41,295278.0,62.018,62.1119,61.6423,61.8216,295278.0
2019-05-31 10:00:00,72.35,72.91,72.24,72.39,102785.0,61.7704,62.2485,61.6765,61.8046,102785.0
2019-05-31 10:10:00,72.39,72.39,71.68,71.9,220704.0,61.8046,61.8046,61.1984,61.3862,220704.0
2019-05-31 10:20:00,71.9,71.92,71.42,71.45,103101.0,61.3862,61.4033,60.9764,61.002,103101.0
2019-05-31 10:30:00,71.45,71.51,70.62,70.65,217871.0,61.002,61.0532,60.2934,60.319,217871.0
2019-05-31 10:40:00,70.68,70.71,70.03,70.52,568618.0,60.3446,60.3702,59.7897,60.208,568618.0
2019-05-31 10:50:00,70.53,70.94,70.53,70.84,217743.0,60.2165,60.5666,60.2165,60.4812,217743.0
2019-05-31 11:00:00,70.83,70.87,70.09,70.15,251158.0,60.4727,60.5068,59.8409,59.8921,251158.0
2019-05-31 11:10:00,70.13,70.28,70.12,70.17,116278.0,59.875,60.0031,59.8665,59.9092,116278.0
2019-05-31 11:20:00,70.18,70.18,69.91,69.96,82487.0,59.9177,59.9177,59.6872,59.7299,82487.0
2019-05-31 11:30:00,69.95,69.95,69.55,69.69,137673.0,59.7214,59.7214,59.3798,59.4994,137673.0
2019-05-31 11:40:00,69.69,69.83,69.48,69.53,137312.0,59.4994,59.6189,59.3201,59.3628,137312.0
2019-05-31 11:50:00,69.52,69.57,69.21,69.41,161459.0,59.3542,59.3969,59.0896,59.2603,161459.0
2019-05-31 12:00:00,69.4,69.42,69.12,69.19,87290.0,59.2518,59.2689,59.0127,59.0725,87290.0
2019-05-31 12:10:00,69.22,69.24,69.04,69.1,102658.0,59.0981,59.1152,58.9444,58.9956,102658.0
2019-05-31 12:20:00,69.07,69.09,68.63,68.65,193745.0,58.97,58.9871,58.5944,58.6114,193745.0
2019-05-31 12:30:00,68.66,68.88,68.66,68.78,88323.0,58.62,58.8078,58.62,58.7224,88323.0
2019-05-31 12:40:00,68.8,68.83,68.67,68.81,60767.0,58.7395,58.7651,58.6285,58.7481,60767.0
2019-05-31 12:50:00,68.81,69.05,68.81,68.9,92180.0,58.7481,58.953,58.7481,58.8249,92180.0
2019-05-31 13:00:00,68.91,69.01,68.86,69.01,43518.0,58.8334,58.9188,58.7907,58.9188,43518.0
2019-05-31 13:10:00,69.01,69.14,69.01,69.11,60465.0,58.9188,59.0298,58.9188,59.0042,60465.0
2019-05-31 13:20:00,69.12,69.37,69.11,69.36,64735.0,59.0127,59.2262,59.0042,59.2176,64735.0
2019-05-31 13:30:00,69.36,69.63,69.36,69.51,123107.0,59.2176,59.4481,59.2176,59.3457,123107.0
2019-05-31 13:40:00,69.51,69.66,69.48,69.49,142741.0,59.3457,59.4738,59.3201,59.3286,142741.0
2019-05-31 13:50:00,69.5,69.53,69.33,69.33,101503.0,59.3372,59.3628,59.192,59.192,101503.0
2019-05-31 14:00:00,69.32,69.35,69.07,69.09,80166.0,59.1835,59.2091,58.97,58.9871,80166.0
2019-05-31 14:10:00,69.1,69.1,68.75,68.77,96438.0,58.9956,58.9956,58.6968,58.7139,96438.0
2019-05-31 14:20:00,68.76,68.76,68.52,68.67,84017.0,58.7054,58.7054,58.5005,58.6285,84017.0
2019-05-31 14:30:00,68.68,68.9,68.66,68.89,84024.0,58.6371,58.8249,58.62,58.8164,84024.0
2019-05-31 14:40:00,68.88,69.02,68.81,68.9,64016.0,58.8078,58.9273,58.7481,58.8249,64016.0
2019-05-31 14:50:00,68.9,69.0,68.62,68.62,80111.0,58.8249,58.9103,58.5858,58.5858,80111.0
2019-05-31 15:00:00,68.64,68.65,68.35,68.41,144724.0,58.6029,58.6114,58.3553,58.4065,144724.0
2019-05-31 15:10:00,68.41,68.41,68.29,68.37,139634.0,58.4065,58.4065,58.3041,58.3724,139634.0
2019-05-31 15:20:00,68.37,68.38,68.23,68.36,135462.0,58.3724,58.3809,58.2529,58.3639,135462.0
2019-05-31 15:30:00,68.33,68.41,68.29,68.37,202435.0,58.3382,58.4065,58.3041,58.3724,202435.0
2019-05-31 15:40:00,68.37,68.87,68.36,68.72,221372.0,58.3724,58.7993,58.3639,58.6712,221372.0
2019-05-31 15:50:00,68.73,68.85,68.66,68.8,489920.0,58.6797,58.7822,58.62,58.7395,489920.0
2019-06-03 09:30:00,68.65,69.17,68.65,68.75,76422.0,58.6114,59.0554,58.6114,58.6968,76422.0
2019-06-03 09:40:00,68.78,68.88,68.28,68.41,50315.0,58.7224,58.8078,58.2956,58.4065,50315.0
2019-06-03 09:50:00,68.38,68.38,67.97,68.14,125126.0,58.3809,58.3809,58.0309,58.176,125126.0
2019-06-03 10:00:00,68.12,68.42,68.11,68.37,45594.0,58.1589,58.4151,58.1504,58.3724,45594.0
2019-06-03 10:10:00,68.35,68.35,68.12,68.26,91547.0,58.3553,58.3553,58.1589,58.2785,91547.0
2019-06-03 10:20:00,68.28,68.75,68.26,68.62,54792.0,58.2956,58.6968,58.2785,58.5858,54792.0
2019-06-03 10:30:00,68.63,68.96,68.58,68.94,45365.0,58.5944,58.8761,58.5517,58.859,45365.0
2019-06-03 10:40:00,68.94,69.0,68.79,68.82,61218.0,58.859,58.9103,58.731,58.7566,61218.0
2019-06-03 10:50:00,68.83,69.1,68.82,69.1,60117.0,58.7651,58.9956,58.7566,58.9956,60117.0
2019-06-03 11:00:00,69.09,69.09,68.69,68.7,58654.0,58.9871,58.9871,58.6456,58.6541,58654.0
2019-06-03 11:10:00,68.7,68.7,68.56,68.59,46344.0,58.6541,58.6541,58.5346,58.5602,46344.0
2019-06-03 11:20:00,68.58,68.59,68.37,68.37,39929.0,58.5517,58.5602,58.3724,58.3724,39929.0
2019-06-03 11:30:00,68.36,68.39,68.25,68.38,36282.0,58.3639,58.3895,58.2699,58.3809,36282.0
2019-06-03 11:40:00,68.39,68.47,68.34,68.36,33889.0,58.3895,58.4578,58.3468,58.3639,33889.0
2019-06-03 11:50:00,68.36,68.4,68.24,68.24,54285.0,58.3639,58.398,58.2614,58.2614,54285.0
2019-06-03 12:00:00,68.23,68.36,68.22,68.35,41472.0,58.2529,58.3639,58.2443,58.3553,41472.0
2019-06-03 12:10:00,68.36,68.45,68.33,68.43,33154.0,58.3639,58.4407,58.3382,58.4236,33154.0
2019-06-03 12:20:00,68.42,68.47,68.38,68.45,22940.0,58.4151,58.4578,58.3809,58.4407,22940.0
2019-06-03 12:30:00,68.45,68.6,68.45,68.56,43800.0,58.4407,58.5688,58.4407,58.5346,43800.0
2019-06-03 12:40:00,68.56,68.66,68.49,68.65,35777.0,58.5346,58.62,58.4748,58.6114,35777.0
2019-06-03 12:50:00,68.65,68.65,68.45,68.48,32815.0,58.6114,58.6114,58.4407,58.4663,32815.0
2019-06-03 13:00:00,68.48,68.56,68.43,68.56,25277.0,58.4663,58.5346,58.4236,58.5346,25277.0
2019-06-03 13:10:00,68.56,68.68,68.5,68.67,68334.0,58.5346,58.6371,58.4834,58.6285,68334.0
2019-06-03 13:20:00,68.69,68.94,68.61,68.7,54788.0,58.6456,58.859,58.5773,58.6541,54788.0
2019-06-03 13:30:00,68.7,68.71,68.54,68.62,28135.0,58.6541,58.6627,58.5175,58.5858,28135.0
2019-06-03 13:40:00,68.62,68.77,68.61,68.74,29440.0,58.5858,58.7139,58.5773,58.6883,29440.0
2019-06-03 13:50:00,68.73,68.98,68.72,68.87,40596.0,58.6797,58.8932,58.6712,58.7993,40596.0
2019-06-03 14:00:00,68.87,68.98,68.77,68.98,46889.0,58.7993,58.8932,58.7139,58.8932,46889.0
2019-06-03 14:10:00,68.96,68.98,68.75,68.78,91150.0,58.8761,58.8932,58.6968,58.7224,91150.0
2019-06-03 14:20:00,68.78,68.83,68.72,68.76,44100.0,58.7224,58.7651,58.6712,58.7054,44100.0
2019-06-03 14:30:00,68.79,68.83,68.59,68.69,59210.0,58.731,58.7651,58.5602,58.6456,59210.0
2019-06-03 14:40:00,68.69,68.8,68.66,68.75,36478.0,58.6456,58.7395,58.62,58.6968,36478.0
2019-06-03 14:50:00,68.74,68.8,68.72,68.79,41940.0,58.6883,58.7395,58.6712,58.731,41940.0
2019-06-03 15:00:00,68.78,68.8,68.67,68.76,51733.0,58.7224,58.7395,58.6285,58.7054,51733.0
2019-06-03 15:10:00,68.76,68.91,68.71,68.83,70327.0,58.7054,58.8334,58.6627,58.7651,70327.0
2019-06-03 15:20:00,68.83,68.92,68.66,68.72,108611.0,58.7651,58.842,58.62,58.6712,108611.0
2019-06-03 15:30:00,68.72,68.74,68.6,68.65,98912.0,58.6712,58.6883,58.5688,58.6114,98912.0
2019-06-03 15:40:00,68.65,68.79,68.63,68.71,116614.0,58.6114,58.731,58.5944,58.6627,116614.0
2019-06-03 15:50:00,68.72,69.01,68.71,68.93,331607.0,58.6712,58.9188,58.6627,58.8505,331607.0
2019-06-04 09:30:00,69.05,69.43,68.82,69.41,68861.0,58.953,59.2774,58.7566,59.2603,68861.0
2019-06-04 09:40:00,69.45,69.49,69.26,69.34,33506.0,59.2945,59.3286,59.1322,59.2005,33506.0
2019-06-04 09:50:00,69.34,69.52,69.3,69.45,48973.0,59.2005,59.3542,59.1664,59.2945,48973.0
2019-06-04 10:00:00,69.45,69.52,69.24,69.27,77312.0,59.2945,59.3542,59.1152,59.1408,77312.0
2019-06-04 10:10:00,69.27,69.5,69.2,69.48,129089.0,59.1408,59.3372,59.081,59.3201,129089.0
2019-06-04 10:20:00,69.48,69.74,69.48,69.55,39018.0,59.3201,59.5421,59.3201,59.3798,39018.0
2019-06-04 10:30:00,69.54,69.64,69.49,69.61,41715.0,59.3713,59.4567,59.3286,59.4311,41715.0
2019-06-04 10:40:00,69.61,69.63,69.19,69.2,66293.0,59.4311,59.4481,59.0725,59.081,66293.0
2019-06-04 10:50:00,69.21,69.23,68.98,69.05,65228.0,59.0896,59.1066,58.8932,58.953,65228.0
2019-06-04 11:00:00,69.04,69.23,69.0,69.03,38723.0,58.9444,59.1066,58.9103,58.9359,38723.0
2019-06-04 11:10:00,69.03,69.11,68.94,69.01,35095.0,58.9359,59.0042,58.859,58.9188,35095.0
2019-06-04 11:20:00,69.01,69.02,68.88,68.88,45111.0,58.9188,58.9273,58.8078,58.8078,45111.0
2019-06-04 11:30:00,68.88,69.02,68.87,69.02,42480.0,58.8078,58.9273,58.7993,58.9273,42480.0
2019-06-04 11:40:00,69.02,69.06,68.88,68.96,54735.0,58.9273,58.9615,58.8078,58.8761,54735.0
2019-06-04 11:50:00,68.95,68.97,68.87,68.89,32657.0,58.8676,58.8847,58.7993,58.8164,32657.0
2019-06-04 12:00:00,68.9,68.92,68.74,68.78,34777.0,58.8249,58.842,58.6883,58.7224,34777.0
2019-06-04 12:10:00,68.79,68.8,68.69,68.72,35478.0,58.731,58.7395,58.6456,58.6712,35478.0
2019-06-04 12:20:00,68.73,68.81,68.7,68.78,35057.0,58.6797,58.7481,58.6541,58.7224,35057.0
2019-06-04 12:30:00,68.78,68.8,68.72,68.77,31222.0,58.7224,58.7395,58.6712,58.7139,31222.0
2019-06-04 12:40:00,68.78,68.8,68.73,68.79,26944.0,58.7224,58.7395,58.6797,58.731,26944.0
2019-06-04 12:50:00,68.78,68.88,68.78,68.84,35078.0,58.7224,58.8078,58.7224,58.7737,35078.0
2019-06-04 13:00:00,68.85,69.06,68.81,69.06,52702.0,58.7822,58.9615,58.7481,58.9615,52702.0
2019-06-04 13:10:00,69.05,69.24,69.03,69.19,93332.0,58.953,59.1152,58.9359,59.0725,93332.0
2019-06-04 13:20:00,69.18,69.26,69.18,69.23,57349.0,59.0639,59.1322,59.0639,59.1066,57349.0
2019-06-04 13:30:00,69.23,69.24,69.12,69.17,44270.0,59.1066,59.1152,59.0127,59.0554,44270.0
2019-06-04 13:40:00,69.16,69.35,69.1,69.27,114190.0,59.0469,59.2091,58.9956,59.1408,114190.0
2019-06-04 13:50:00,69.27,69.44,69.25,69.44,136925.0,59.1408,59.2859,59.1237,59.2859,136925.0
2019-06-04 14:00:00,69.44,69.44,69.19,69.26,76119.0,59.2859,59.2859,59.0725,59.1322,76119.0
2019-06-04 14:10:00,69.27,69.28,69.09,69.14,41526.0,59.1408,59.1493,58.9871,59.0298,41526.0
2019-06-04 14:20:00,69.14,69.17,69.0,69.01,43217.0,59.0298,59.0554,58.9103,58.9188,43217.0
2019-06-04 14:30:00,69.01,69.06,68.96,69.02,42548.0,58.9188,58.9615,58.8761,58.9273,42548.0
2019-06-04 14:40:00,69.02,69.03,68.93,68.95,44210.0,58.9273,58.9359,58.8505,58.8676,44210.0
2019-06-04 14:50:00,68.95,68.96,68.86,68.92,47743.0,58.8676,58.8761,58.7907,58.842,47743.0
2019-06-04 15:00:00,68.93,69.14,68.92,69.14,61255.0,58.8505,59.0298,58.842,59.0298,61255.0
2019-06-04 15:10:00,69.14,69.21,69.11,69.2,51479.0,59.0298,59.0896,59.0042,59.081,51479.0
2019-06-04 15:20:00,69.19,69.28,69.15,69.28,90078.0,59.0725,59.1493,59.0383,59.1493,90078.0
2019-06-04 15:30:00,69.28,69.43,69.24,69.37,94945.0,59.1493,59.2774,59.1152,59.2262,94945.0
2019-06-04 15:40:00,69.37,69.38,69.3,69.37,95218.0,59.2262,59.2347,59.1664,59.2262,95218.0
2019-06-04 15:50:00,69.37,69.46,69.26,69.37,418471.0,59.2262,59.303,59.1322,59.2262,418471.0
2019-06-05 09:30:00,70.1,70.93,69.91,69.94,105225.0,59.8494,60.558,59.6872,59.7128,105225.0
2019-06-05 09:40:00,69.91,69.96,69.81,69.92,89412.0,59.6872,59.7299,59.6018,59.6957,89412.0
2019-06-05 09:50:00,69.9,70.02,69.88,70.0,77732.0,59.6787,59.7811,59.6616,59.764,77732.0
2019-06-05 10:00:00,70.0,70.04,69.87,69.91,98079.0,59.764,59.7982,59.653,59.6872,98079.0
2019-06-05 10:10:00,69.91,69.91,69.74,69.78,116718.0,59.6872,59.6872,59.5421,59.5762,116718.0
2019-06-05 10:20:00,69.76,69.81,69.48,69.55,69838.0,59.5591,59.6018,59.3201,59.3798,69838.0
2019-06-05 10:30:00,69.54,69.56,69.33,69.38,77157.0,59.3713,59.3884,59.192,59.2347,77157.0
2019-06-05 10:40:00,69.38,70.02,69.35,69.96,92360.0,59.2347,59.7811,59.2091,59.7299,92360.0
2019-06-05 10:50:00,69.96,70.01,69.86,69.9,46587.0,59.7299,59.7726,59.6445,59.6787,46587.0
2019-06-05 11:00:00,69.9,69.91,69.82,69.91,39878.0,59.6787,59.6872,59.6104,59.6872,39878.0
2019-06-05 11:10:00,69.9,69.94,69.76,69.86,41594.0,59.6787,59.7128,59.5591,59.6445,41594.0
2019-06-05 11:20:00,69.87,70.04,69.87,70.02,102021.0,59.653,59.7982,59.653,59.7811,102021.0
2019-06-05 11:30:00,70.07,70.34,70.07,70.31,51570.0,59.8238,60.0543,59.8238,60.0287,51570.0
2019-06-05 11:40:00,70.31,70.41,70.26,70.39,61677.0,60.0287,60.1141,59.986,60.097,61677.0
2019-06-05 11:50:00,70.4,70.54,70.39,70.48,38265.0,60.1055,60.2251,60.097,60.1738,38265.0
2019-06-05 12:00:00,70.48,70.54,70.47,70.47,35459.0,60.1738,60.2251,60.1653,60.1653,35459.0
2019-06-05 12:10:00,70.48,70.66,70.48,70.64,32348.0,60.1738,60.3275,60.1738,60.3105,32348.0
2019-06-05 12:20:00,70.66,70.69,70.57,70.61,31627.0,60.3275,60.3531,60.2507,60.2848,31627.0
2019-06-05 12:30:00,70.62,70.63,70.46,70.53,34772.0,60.2934,60.3019,60.1568,60.2165,34772.0
2019-06-05 12:40:00,70.52,70.65,70.5,70.63,19161.0,60.208,60.319,60.1909,60.3019,19161.0
2019-06-05 12:50:00,70.63,70.66,70.6,70.65,22095.0,60.3019,60.3275,60.2763,60.319,22095.0
2019-06-05 13:00:00,70.65,70.68,70.63,70.63,20195.0,60.319,60.3446,60.3019,60.3019,20195.0
2019-06-05 13:10:00,70.62,70.62,70.53,70.62,25697.0,60.2934,60.2934,60.2165,60.2934,25697.0
2019-06-05 13:20:00,70.62,70.64,70.6,70.61,17489.0,60.2934,60.3105,60.2763,60.2848,17489.0
2019-06-05 13:30:00,70.61,70.64,70.56,70.59,26789.0,60.2848,60.3105,60.2422,60.2678,26789.0
2019-06-05 13:40:00,70.57,70.59,70.54,70.55,22596.0,60.2507,60.2678,60.2251,60.2336,22596.0
2019-06-05 13:50:00,70.55,70.56,70.45,70.55,24133.0,60.2336,60.2422,60.1482,60.2336,24133.0
2019-06-05 14:00:00,70.56,70.6,70.49,70.57,20534.0,60.2422,60.2763,60.1824,60.2507,20534.0
2019-06-05 14:10:00,70.58,70.6,70.51,70.54,24380.0,60.2592,60.2763,60.1995,60.2251,24380.0
2019-06-05 14:20:00,70.54,70.59,70.54,70.56,23322.0,60.2251,60.2678,60.2251,60.2422,23322.0
2019-06-05 14:30:00,70.57,70.68,70.56,70.67,29580.0,60.2507,60.3446,60.2422,60.3361,29580.0
2019-06-05 14:40:00,70.67,70.69,70.49,70.52,62059.0,60.3361,60.3531,60.1824,60.208,62059.0
2019-06-05 14:50:00,70.52,70.63,70.51,70.63,29873.0,60.208,60.3019,60.1995,60.3019,29873.0
2019-06-05 15:00:00,70.62,70.76,70.6,70.68,42041.0,60.2934,60.4129,60.2763,60.3446,42041.0
2019-06-05 15:10:00,70.69,70.76,70.6,70.76,75175.0,60.3531,60.4129,60.2763,60.4129,75175.0
2019-06-05 15:20:00,70.77,70.86,70.76,70.82,47199.0,60.4214,60.4983,60.4129,60.4641,47199.0
2019-06-05 15:30:00,70.82,70.82,70.64,70.74,78423.0,60.4641,60.4641,60.3105,60.3958,78423.0
2019-06-05 15:40:00,70.74,70.87,70.68,70.68,125643.0,60.3958,60.5068,60.3446,60.3446,125643.0
2019-06-05 15:50:00,70.69,70.86,70.69,70.81,313345.0,60.3531,60.4983,60.3531,60.4556,313345.0
2019-06-06 09:30:00,70.95,71.05,70.72,70.96,51322.0,60.5751,60.6605,60.3788,60.5837,51322.0
2019-06-06 09:40:00,70.97,70.97,70.62,70.62,100594.0,60.5922,60.5922,60.2934,60.2934,100594.0
2019-06-06 09:50:00,70.58,70.58,70.31,70.41,49550.0,60.2592,60.2592,60.0287,60.1141,49550.0
2019-06-06 10:00:00,70.42,70.64,70.37,70.39,44773.0,60.1226,60.3105,60.0799,60.097,44773.0
2019-06-06 10:10:00,70.39,70.45,70.22,70.28,42844.0,60.097,60.1482,59.9519,60.0031,42844.0
2019-06-06 10:20:00,70.27,70.28,70.06,70.16,46559.0,59.9946,60.0031,59.8153,59.9006,46559.0
2019-06-06 10:30:00,70.17,70.52,70.17,70.52,39176.0,59.9092,60.208,59.9092,60.208,39176.0
2019-06-06 10:40:00,70.53,70.64,70.52,70.61,37763.0,60.2165,60.3105,60.208,60.2848,37763.0
2019-06-06 10:50:00,70.61,70.76,70.6,70.72,55126.0,60.2848,60.4129,60.2763,60.3788,55126.0
2019-06-06 11:00:00,70.71,71.04,70.71,70.93,55668.0,60.3702,60.652,60.3702,60.558,55668.0
2019-06-06 11:10:00,70.93,71.04,70.85,71.02,37375.0,60.558,60.652,60.4897,60.6349,37375.0
2019-06-06 11:20:00,71.0,71.12,71.0,71.07,42491.0,60.6178,60.7203,60.6178,60.6776,42491.0
2019-06-06 11:30:00,71.07,71.2,71.06,71.17,40416.0,60.6776,60.7886,60.669,60.763,40416.0
2019-06-06 11:40:00,71.17,71.19,71.02,71.04,51101.0,60.763,60.78,60.6349,60.652,51101.0
2019-06-06 11:50:00,71.03,71.13,71.02,71.11,35385.0,60.6434,60.7288,60.6349,60.7117,35385.0
2019-06-06 12:00:00,71.1,71.1,70.98,70.99,22190.0,60.7032,60.7032,60.6007,60.6093,22190.0
2019-06-06 12:10:00,70.98,70.99,70.91,70.96,11516.0,60.6007,60.6093,60.541,60.5837,11516.0
2019-06-06 12:20:00,70.93,70.95,70.88,70.9,12804.0,60.558,60.5751,60.5154,60.5324,12804.0
2019-06-06 12:30:00,70.89,70.89,70.84,70.85,13599.0,60.5239,60.5239,60.4812,60.4897,13599.0
2019-06-06 12:40:00,70.85,70.87,70.77,70.82,30871.0,60.4897,60.5068,60.4214,60.4641,30871.0
2019-06-06 12:50:00,70.8,70.86,70.64,70.86,32275.0,60.4471,60.4983,60.3105,60.4983,32275.0
2019-06-06 13:00:00,70.86,70.9,70.84,70.86,14653.0,60.4983,60.5324,60.4812,60.4983,14653.0
2019-06-06 13:10:00,70.85,70.88,70.84,70.84,8514.0,60.4897,60.5154,60.4812,60.4812,8514.0
2019-06-06 13:20:00,70.84,70.91,70.81,70.91,12535.0,60.4812,60.541,60.4556,60.541,12535.0
2019-06-06 13:30:00,70.92,70.98,70.91,70.95,11020.0,60.5495,60.6007,60.541,60.5751,11020.0
2019-06-06 13:40:00,70.95,71.04,70.94,71.04,10856.0,60.5751,60.652,60.5666,60.652,10856.0
2019-06-06 13:50:00,71.05,71.06,71.02,71.03,10081.0,60.6605,60.669,60.6349,60.6434,10081.0
2019-06-06 14:00:00,71.02,71.05,70.97,71.04,14179.0,60.6349,60.6605,60.5922,60.652,14179.0
2019-06-06 14:10:00,71.05,71.05,70.99,71.03,19545.0,60.6605,60.6605,60.6093,60.6434,19545.0
2019-06-06 14:20:00,71.02,71.03,70.97,70.98,21319.0,60.6349,60.6434,60.5922,60.6007,21319.0
2019-06-06 14:30:00,70.98,71.1,70.91,70.93,36401.0,60.6007,60.7032,60.541,60.558,36401.0
2019-06-06 14:40:00,70.92,71.02,70.91,70.94,15349.0,60.5495,60.6349,60.541,60.5666,15349.0
2019-06-06 14:50:00,70.93,70.94,70.91,70.94,12241.0,60.558,60.5666,60.541,60.5666,12241.0
2019-06-06 15:00:00,70.94,71.02,70.92,71.0,28238.0,60.5666,60.6349,60.5495,60.6178,28238.0
2019-06-06 15:10:00,71.0,71.04,70.97,71.03,24470.0,60.6178,60.652,60.5922,60.6434,24470.0
2019-06-06 15:20:00,71.05,71.09,71.0,71.09,36906.0,60.6605,60.6947,60.6178,60.6947,36906.0
2019-06-06 15:30:00,71.09,71.2,71.07,71.12,70645.0,60.6947,60.7886,60.6776,60.7203,70645.0
2019-06-06 15:40:00,71.12,71.13,71.01,71.08,42830.0,60.7203,60.7288,60.6263,60.6861,42830.0
2019-06-06 15:50:00,71.07,71.14,70.91,70.97,203018.0,60.6776,60.7373,60.541,60.5922,203018.0
2019-06-07 09:30:00,71.11,71.47,70.95,71.06,78947.0,60.7117,61.0191,60.5751,60.669,78947.0
2019-06-07 09:40:00,71.06,71.07,70.65,70.65,51958.0,60.669,60.6776,60.319,60.319,51958.0
2019-06-07 09:50:00,70.68,70.76,70.52,70.52,99592.0,60.3446,60.4129,60.208,60.208,99592.0
2019-06-07 10:00:00,70.51,70.6,70.42,70.48,116867.0,60.1995,60.2763,60.1226,60.1738,116867.0
2019-06-07 10:10:00,70.48,70.51,70.35,70.44,82957.0,60.1738,60.1995,60.0629,60.1397,82957.0
2019-06-07 10:20:00,70.44,70.53,70.32,70.52,63976.0,60.1397,60.2165,60.0372,60.208,63976.0
2019-06-07 10:30:00,70.51,71.06,70.5,71.06,125254.0,60.1995,60.669,60.1909,60.669,125254.0
2019-06-07 10:40:00,71.05,71.3,71.0,71.3,29189.0,60.6605,60.8739,60.6178,60.8739,29189.0
2019-06-07 10:50:00,71.29,71.48,71.27,71.47,41160.0,60.8654,61.0276,60.8483,61.0191,41160.0
2019-06-07 11:00:00,71.46,71.55,71.42,71.47,27870.0,61.0105,61.0874,60.9764,61.0191,27870.0
2019-06-07 11:10:00,71.48,71.65,71.48,71.65,20920.0,61.0276,61.1728,61.0276,61.1728,20920.0
2019-06-07 11:20:00,71.65,71.68,71.48,71.53,28410.0,61.1728,61.1984,61.0276,61.0703,28410.0
2019-06-07 11:30:00,71.53,71.6,71.44,71.44,20129.0,61.0703,61.1301,60.9935,60.9935,20129.0
2019-06-07 11:40:00,71.45,71.49,71.35,71.48,19102.0,61.002,61.0362,60.9166,61.0276,19102.0
2019-06-07 11:50:00,71.47,71.55,71.4,71.54,32672.0,61.0191,61.0874,60.9593,61.0788,32672.0
2019-06-07 12:00:00,71.53,71.66,71.53,71.62,19921.0,61.0703,61.1813,61.0703,61.1471,19921.0
2019-06-07 12:10:00,71.61,71.72,71.61,71.7,14236.0,61.1386,61.2325,61.1386,61.2155,14236.0
2019-06-07 12:20:00,71.71,71.74,71.68,71.71,16575.0,61.224,61.2496,61.1984,61.224,16575.0
2019-06-07 12:30:00,71.72,71.75,71.61,71.62,12467.0,61.2325,61.2581,61.1386,61.1471,12467.0
2019-06-07 12:40:00,71.62,71.78,71.62,71.75,29742.0,61.1471,61.2838,61.1471,61.2581,29742.0
2019-06-07 12:50:00,71.76,71.78,71.71,71.78,10370.0,61.2667,61.2838,61.224,61.2838,10370.0
2019-06-07 13:00:00,71.77,71.87,71.76,71.8,18150.0,61.2752,61.3606,61.2667,61.3008,18150.0
2019-06-07 13:10:00,71.78,71.86,71.76,71.82,14079.0,61.2838,61.3521,61.2667,61.3179,14079.0
2019-06-07 13:20:00,71.82,71.83,71.64,71.66,10873.0,61.3179,61.3264,61.1642,61.1813,10873.0
2019-06-07 13:30:00,71.66,71.7,71.65,71.66,15991.0,61.1813,61.2155,61.1728,61.1813,15991.0
2019-06-07 13:40:00,71.66,71.67,71.56,71.59,14522.0,61.1813,61.1898,61.0959,61.1215,14522.0
2019-06-07 13:50:00,71.58,71.6,71.55,71.58,10554.0,61.113,61.1301,61.0874,61.113,10554.0
2019-06-07 14:00:00,71.59,71.6,71.55,71.58,16911.0,61.1215,61.1301,61.0874,61.113,16911.0
2019-06-07 14:10:00,71.59,71.6,71.54,71.58,14351.0,61.1215,61.1301,61.0788,61.113,14351.0
2019-06-07 14:20:00,71.57,71.63,71.57,71.61,25688.0,61.1045,61.1557,61.1045,61.1386,25688.0
2019-06-07 14:30:00,71.61,71.77,71.61,71.77,41121.0,61.1386,61.2752,61.1386,61.2752,41121.0
2019-06-07 14:40:00,71.76,71.8,71.59,71.61,26322.0,61.2667,61.3008,61.1215,61.1386,26322.0
2019-06-07 14:50:00,71.62,71.7,71.58,71.59,22351.0,61.1471,61.2155,61.113,61.1215,22351.0
2019-06-07 15:00:00,71.6,71.69,71.6,71.67,37770.0,61.1301,61.2069,61.1301,61.1898,37770.0
2019-06-07 15:10:00,71.66,71.71,71.64,71.67,48261.0,61.1813,61.224,61.1642,61.1898,48261.0
2019-06-07 15:20:00,71.67,71.75,71.66,71.73,35697.0,61.1898,61.2581,61.1813,61.2411,35697.0
2019-06-07 15:30:00,71.72,71.81,71.69,71.74,64611.0,61.2325,61.3094,61.2069,61.2496,64611.0
2019-06-07 15:40:00,71.74,71.81,71.6,71.67,72335.0,61.2496,61.3094,61.1301,61.1898,72335.0
2019-06-07 15:50:00,71.68,71.7,71.5,71.5,176954.0,61.1984,61.2155,61.0447,61.0447,176954.0
2019-06-10 09:30:00,71.8,71.95,71.6,71.81,32919.0,61.3008,61.4289,61.1301,61.3094,32919.0
2019-06-10 09:40:00,71.86,71.96,71.77,71.96,18048.0,61.3521,61.4374,61.2752,61.4374,18048.0
2019-06-10 09:50:00,71.99,72.14,71.97,72.0,17699.0,61.463,61.5911,61.446,61.4716,17699.0
2019-06-10 10:00:00,72.0,72.25,71.96,72.25,27905.0,61.4716,61.685,61.4374,61.685,27905.0
2019-06-10 10:10:00,72.25,72.26,72.11,72.22,13243.0,61.685,61.6936,61.5655,61.6594,13243.0
2019-06-10 10:20:00,72.2,72.2,72.02,72.06,10205.0,61.6423,61.6423,61.4887,61.5228,10205.0
2019-06-10 10:30:00,72.07,72.19,72.06,72.12,15394.0,61.5313,61.6338,61.5228,61.574,15394.0
2019-06-10 10:40:00,72.14,72.14,72.0,72.05,14166.0,61.5911,61.5911,61.4716,61.5143,14166.0
2019-06-10 10:50:00,72.04,72.07,71.98,72.03,16870.0,61.5057,61.5313,61.4545,61.4972,16870.0
2019-06-10 11:00:00,72.02,72.1,71.99,72.09,21825.0,61.4887,61.557,61.463,61.5484,21825.0
2019-06-10 11:10:00,72.11,72.13,72.02,72.06,12324.0,61.5655,61.5826,61.4887,61.5228,12324.0
2019-06-10 11:20:00,72.04,72.06,71.99,72.02,10318.0,61.5057,61.5228,61.463,61.4887,10318.0
2019-06-10 11:30:00,72.03,72.08,71.95,71.98,13491.0,61.4972,61.5399,61.4289,61.4545,13491.0
2019-06-10 11:40:00,71.99,72.06,71.91,71.94,42268.0,61.463,61.5228,61.3947,61.4204,42268.0
2019-06-10 11:50:00,71.95,72.07,71.95,72.04,41131.0,61.4289,61.5313,61.4289,61.5057,41131.0
2019-06-10 12:00:00,72.03,72.06,71.97,72.0,41658.0,61.4972,61.5228,61.446,61.4716,41658.0
2019-06-10 12:10:00,72.0,72.0,71.86,71.86,10445.0,61.4716,61.4716,61.3521,61.3521,10445.0
2019-06-10 12:20:00,71.86,71.88,71.78,71.78,11558.0,61.3521,61.3691,61.2838,61.2838,11558.0
2019-06-10 12:30:00,71.77,71.78,71.71,71.78,33530.0,61.2752,61.2838,61.224,61.2838,33530.0
2019-06-10 12:40:00,71.78,71.8,71.74,71.77,7331.0,61.2838,61.3008,61.2496,61.2752,7331.0
2019-06-10 12:50:00,71.75,71.84,71.75,71.79,17204.0,61.2581,61.335,61.2581,61.2923,17204.0
2019-06-10 13:00:00,71.8,71.86,71.7,71.7,11680.0,61.3008,61.3521,61.2155,61.2155,11680.0
2019-06-10 13:10:00,71.69,71.74,71.66,71.67,6665.0,61.2069,61.2496,61.1813,61.1898,6665.0
2019-06-10 13:20:00,71.67,71.74,71.65,71.73,11735.0,61.1898,61.2496,61.1728,61.2411,11735.0
2019-06-10 13:30:00,71.73,71.75,71.67,71.69,7044.0,61.2411,61.2581,61.1898,61.2069,7044.0
2019-06-10 13:40:00,71.7,71.74,71.69,71.73,20705.0,61.2155,61.2496,61.2069,61.2411,20705.0
2019-06-10 13:50:00,71.72,71.76,71.68,71.7,13052.0,61.2325,61.2667,61.1984,61.2155,13052.0
2019-06-10 14:00:00,71.7,71.74,71.61,71.74,10216.0,61.2155,61.2496,61.1386,61.2496,10216.0
2019-06-10 14:10:00,71.75,71.77,71.67,71.73,34249.0,61.2581,61.2752,61.1898,61.2411,34249.0
2019-06-10 14:20:00,71.74,71.77,71.71,71.74,22614.0,61.2496,61.2752,61.224,61.2496,22614.0
2019-06-10 14:30:00,71.73,71.83,71.72,71.82,14170.0,61.2411,61.3264,61.2325,61.3179,14170.0
2019-06-10 14:40:00,71.83,71.92,71.81,71.91,11600.0,61.3264,61.4033,61.3094,61.3947,11600.0
2019-06-10 14:50:00,71.92,71.95,71.87,71.94,16798.0,61.4033,61.4289,61.3606,61.4204,16798.0
2019-06-10 15:00:00,71.94,71.97,71.91,71.96,12516.0,61.4204,61.446,61.3947,61.4374,12516.0
2019-06-10 15:10:00,71.96,71.98,71.89,71.89,20165.0,61.4374,61.4545,61.3777,61.3777,20165.0
2019-06-10 15:20:00,71.89,71.91,71.8,71.84,21268.0,61.3777,61.3947,61.3008,61.335,21268.0
2019-06-10 15:30:00,71.83,71.89,71.78,71.78,31541.0,61.3264,61.3777,61.2838,61.2838,31541.0
2019-06-10 15:40:00,71.78,71.82,71.74,71.79,26587.0,61.2838,61.3179,61.2496,61.2923,26587.0
2019-06-10 15:50:00,71.78,71.81,71.67,71.72,137050.0,61.2838,61.3094,61.1898,61.2325,137050.0
2019-06-11 09:30:00,71.71,72.05,71.63,72.0,47059.0,61.224,61.5143,61.1557,61.4716,47059.0
2019-06-11 09:40:00,71.95,72.35,71.92,72.25,25750.0,61.4289,61.7704,61.4033,61.685,25750.0
2019-06-11 09:50:00,72.24,72.58,72.19,72.58,24282.0,61.6765,61.9668,61.6338,61.9668,24282.0
2019-06-11 10:00:00,72.57,72.66,72.51,72.65,27199.0,61.9582,62.0351,61.907,62.0265,27199.0
2019-06-11 10:10:00,72.66,72.68,72.5,72.56,43962.0,62.0351,62.0521,61.8985,61.9497,43962.0
2019-06-11 10:20:00,72.53,72.89,72.53,72.67,37545.0,61.9241,62.2314,61.9241,62.0436,37545.0
2019-06-11 10:30:00,72.67,72.67,72.45,72.53,20175.0,62.0436,62.0436,61.8558,61.9241,20175.0
2019-06-11 10:40:00,72.54,72.63,72.44,72.48,37083.0,61.9326,62.0095,61.8472,61.8814,37083.0
2019-06-11 10:50:00,72.49,72.63,72.45,72.63,20674.0,61.8899,62.0095,61.8558,62.0095,20674.0
2019-06-11 11:00:00,72.61,72.69,72.49,72.63,33422.0,61.9924,62.0607,61.8899,62.0095,33422.0
2019-06-11 11:10:00,72.63,72.68,72.54,72.57,39498.0,62.0095,62.0521,61.9326,61.9582,39498.0
2019-06-11 11:20:00,72.56,72.71,72.56,72.63,23480.0,61.9497,62.0778,61.9497,62.0095,23480.0
2019-06-11 11:30:00,72.63,72.68,72.56,72.63,22867.0,62.0095,62.0521,61.9497,62.0095,22867.0
2019-06-11 11:40:00,72.65,72.7,72.61,72.64,24214.0,62.0265,62.0692,61.9924,62.018,24214.0
2019-06-11 11:50:00,72.64,72.74,72.62,72.74,21724.0,62.018,62.1034,62.0009,62.1034,21724.0
2019-06-11 12:00:00,72.73,72.75,72.55,72.57,19200.0,62.0948,62.1119,61.9412,61.9582,19200.0
2019-06-11 12:10:00,72.57,72.63,72.53,72.62,52940.0,61.9582,62.0095,61.9241,62.0009,52940.0
2019-06-11 12:20:00,72.61,72.72,72.53,72.61,53769.0,61.9924,62.0863,61.9241,61.9924,53769.0
2019-06-11 12:30:00,72.6,72.81,72.6,72.75,31310.0,61.9838,62.1631,61.9838,62.1119,31310.0
2019-06-11 12:40:00,72.73,72.74,72.67,72.69,14411.0,62.0948,62.1034,62.0436,62.0607,14411.0
2019-06-11 12:50:00,72.69,72.7,72.64,72.69,23976.0,62.0607,62.0692,62.018,62.0607,23976.0
2019-06-11 13:00:00,72.69,72.72,72.67,72.72,14391.0,62.0607,62.0863,62.0436,62.0863,14391.0
2019-06-11 13:10:00,72.71,72.78,72.69,72.72,16655.0,62.0778,62.1375,62.0607,62.0863,16655.0
2019-06-11 13:20:00,72.71,72.72,72.63,72.71,17684.0,62.0778,62.0863,62.0095,62.0778,17684.0
2019-06-11 13:30:00,72.7,72.8,72.68,72.77,10844.0,62.0692,62.1546,62.0521,62.129,10844.0
2019-06-11 13:40:00,72.77,72.84,72.75,72.81,26690.0,62.129,62.1888,62.1119,62.1631,26690.0
2019-06-11 13:50:00,72.81,72.9,72.8,72.89,18188.0,62.1631,62.24,62.1546,62.2314,18188.0
2019-06-11 14:00:00,72.9,72.96,72.89,72.92,22675.0,62.24,62.2912,62.2314,62.2571,22675.0
2019-06-11 14:10:00,72.93,72.93,72.8,72.8,19908.0,62.2656,62.2656,62.1546,62.1546,19908.0
2019-06-11 14:20:00,72.81,72.83,72.77,72.78,19886.0,62.1631,62.1802,62.129,62.1375,19886.0
2019-06-11 14:30:00,72.78,72.78,72.61,72.61,15496.0,62.1375,62.1375,61.9924,61.9924,15496.0
2019-06-11 14:40:00,72.61,72.65,72.56,72.61,18133.0,61.9924,62.0265,61.9497,61.9924,18133.0
2019-06-11 14:50:00,72.6,72.67,72.6,72.66,20558.0,61.9838,62.0436,61.9838,62.0351,20558.0
2019-06-11 15:00:00,72.67,72.7,72.61,72.68,39803.0,62.0436,62.0692,61.9924,62.0521,39803.0
2019-06-11 15:10:00,72.69,72.72,72.63,72.66,41088.0,62.0607,62.0863,62.0095,62.0351,41088.0
2019-06-11 15:20:00,72.67,72.69,72.52,72.66,45047.0,62.0436,62.0607,61.9155,62.0351,45047.0
2019-06-11 15:30:00,72.67,72.72,72.66,72.7,62725.0,62.0436,62.0863,62.0351,62.0692,62725.0
2019-06-11 15:40:00,72.7,72.74,72.66,72.7,74084.0,62.0692,62.1034,62.0351,62.0692,74084.0
2019-06-11 15:50:00,72.71,72.85,72.7,72.78,295810.0,62.0778,62.1973,62.0692,62.1375,295810.0
2019-06-12 09:30:00,72.96,73.69,72.95,73.31,47263.0,62.2912,62.9145,62.2827,62.59,47263.0
2019-06-12 09:40:00,73.33,73.4,72.97,73.38,45719.0,62.6071,62.6669,62.2997,62.6498,45719.0
2019-06-12 09:50:00,73.41,73.6,73.41,73.58,35613.0,62.6754,62.8376,62.6754,62.8205,35613.0
2019-06-12 10:00:00,73.56,73.65,73.47,73.48,23360.0,62.8035,62.8803,62.7266,62.7352,23360.0
2019-06-12 10:10:00,73.49,73.77,73.47,73.77,43911.0,62.7437,62.9828,62.7266,62.9828,43911.0
2019-06-12 10:20:00,73.77,73.79,73.4,73.45,35389.0,62.9828,62.9998,62.6669,62.7096,35389.0
2019-06-12 10:30:00,73.45,73.45,73.31,73.33,14616.0,62.7096,62.7096,62.59,62.6071,14616.0
2019-06-12 10:40:00,73.36,73.37,73.25,73.27,38557.0,62.6327,62.6413,62.5388,62.5559,38557.0
2019-06-12 10:50:00,73.25,73.26,73.13,73.15,17772.0,62.5388,62.5473,62.4363,62.4534,17772.0
2019-06-12 11:00:00,73.14,73.14,72.99,73.0,23446.0,62.4449,62.4449,62.3168,62.3254,23446.0
2019-06-12 11:10:00,73.01,73.06,72.97,73.0,20048.0,62.3339,62.3766,62.2997,62.3254,20048.0
2019-06-12 11:20:00,73.01,73.01,72.88,72.95,13935.0,62.3339,62.3339,62.2229,62.2827,13935.0
2019-06-12 11:30:00,72.95,73.13,72.94,73.13,15998.0,62.2827,62.4363,62.2741,62.4363,15998.0
2019-06-12 11:40:00,73.13,73.19,73.1,73.12,26488.0,62.4363,62.4876,62.4107,62.4278,26488.0
2019-06-12 11:50:00,73.13,73.15,73.07,73.08,12569.0,62.4363,62.4534,62.3851,62.3937,12569.0
2019-06-12 12:00:00,73.09,73.16,73.09,73.14,8487.0,62.4022,62.462,62.4022,62.4449,8487.0
2019-06-12 12:10:00,73.13,73.13,73.02,73.05,7611.0,62.4363,62.4363,62.3424,62.368,7611.0
2019-06-12 12:20:00,73.04,73.11,73.03,73.09,8263.0,62.3595,62.4193,62.351,62.4022,8263.0
2019-06-12 12:30:00,73.08,73.09,73.03,73.05,14506.0,62.3937,62.4022,62.351,62.368,14506.0
2019-06-12 12:40:00,73.04,73.06,73.02,73.06,8032.0,62.3595,62.3766,62.3424,62.3766,8032.0
2019-06-12 12:50:00,73.06,73.18,73.03,73.17,33933.0,62.3766,62.479,62.351,62.4705,33933.0
2019-06-12 13:00:00,73.16,73.18,73.1,73.11,15354.0,62.462,62.479,62.4107,62.4193,15354.0
2019-06-12 13:10:00,73.11,73.13,73.08,73.12,12614.0,62.4193,62.4363,62.3937,62.4278,12614.0
2019-06-12 13:20:00,73.13,73.13,73.03,73.03,14013.0,62.4363,62.4363,62.351,62.351,14013.0
2019-06-12 13:30:00,73.04,73.07,72.97,72.98,8765.0,62.3595,62.3851,62.2997,62.3083,8765.0
2019-06-12 13:40:00,72.98,72.98,72.9,72.95,15924.0,62.3083,62.3083,62.24,62.2827,15924.0
2019-06-12 13:50:00,72.96,72.96,72.86,72.87,12439.0,62.2912,62.2912,62.2058,62.2144,12439.0
2019-06-12 14:00:00,72.86,72.92,72.83,72.84,25840.0,62.2058,62.2571,62.1802,62.1888,25840.0
2019-06-12 14:10:00,72.84,72.89,72.76,72.89,14862.0,62.1888,62.2314,62.1204,62.2314,14862.0
2019-06-12 14:20:00,72.89,72.95,72.84,72.95,11135.0,62.2314,62.2827,62.1888,62.2827,11135.0
2019-06-12 14:30:00,72.96,72.98,72.91,72.92,10200.0,62.2912,62.3083,62.2485,62.2571,10200.0
2019-06-12 14:40:00,72.92,73.0,72.89,72.98,9540.0,62.2571,62.3254,62.2314,62.3083,9540.0
2019-06-12 14:50:00,72.99,73.02,72.93,72.95,18320.0,62.3168,62.3424,62.2656,62.2827,18320.0
2019-06-12 15:00:00,72.96,72.97,72.89,72.9,15818.0,62.2912,62.2997,62.2314,62.24,15818.0
2019-06-12 15:10:00,72.91,72.97,72.9,72.91,15147.0,62.2485,62.2997,62.24,62.2485,15147.0
2019-06-12 15:20:00,72.92,72.95,72.85,72.86,19210.0,62.2571,62.2827,62.1973,62.2058,19210.0
2019-06-12 15:30:00,72.86,72.91,72.85,72.91,21708.0,62.2058,62.2485,62.1973,62.2485,21708.0
2019-06-12 15:40:00,72.9,72.99,72.9,72.95,42539.0,62.24,62.3168,62.24,62.2827,42539.0
2019-06-12 15:50:00,72.95,73.03,72.93,72.97,103208.0,62.2827,62.351,62.2656,62.2997,103208.0
2019-06-13 09:30:00,72.97,73.26,72.97,73.02,44221.0,62.2997,62.5473,62.2997,62.3424,44221.0
2019-06-13 09:40:00,73.03,73.19,73.03,73.1,11452.0,62.351,62.4876,62.351,62.4107,11452.0
2019-06-13 09:50:00,73.11,73.17,73.08,73.1,12925.0,62.4193,62.4705,62.3937,62.4107,12925.0
2019-06-13 10:00:00,73.12,73.12,72.83,72.84,25947.0,62.4278,62.4278,62.1802,62.1888,25947.0
2019-06-13 10:10:00,72.85,72.85,72.52,72.52,19505.0,62.1973,62.1973,61.9155,61.9155,19505.0
2019-06-13 10:20:00,72.51,72.94,72.51,72.91,25848.0,61.907,62.2741,61.907,62.2485,25848.0
2019-06-13 10:30:00,72.91,72.91,72.79,72.82,21965.0,62.2485,62.2485,62.1461,62.1717,21965.0
2019-06-13 10:40:00,72.82,72.92,72.76,72.84,25419.0,62.1717,62.2571,62.1204,62.1888,25419.0
2019-06-13 10:50:00,72.83,72.87,72.75,72.75,36107.0,62.1802,62.2144,62.1119,62.1119,36107.0
2019-06-13 11:00:00,72.73,72.76,72.65,72.76,11199.0,62.0948,62.1204,62.0265,62.1204,11199.0
2019-06-13 11:10:00,72.77,72.77,72.69,72.72,16021.0,62.129,62.129,62.0607,62.0863,16021.0
2019-06-13 11:20:00,72.72,72.75,72.69,72.75,19570.0,62.0863,62.1119,62.0607,62.1119,19570.0
2019-06-13 11:30:00,72.74,72.76,72.72,72.74,21513.0,62.1034,62.1204,62.0863,62.1034,21513.0
2019-06-13 11:40:00,72.74,72.87,72.73,72.86,13787.0,62.1034,62.2144,62.0948,62.2058,13787.0
2019-06-13 11:50:00,72.86,72.87,72.79,72.81,9517.0,62.2058,62.2144,62.1461,62.1631,9517.0
2019-06-13 12:00:00,72.81,72.87,72.78,72.8,18701.0,62.1631,62.2144,62.1375,62.1546,18701.0
2019-06-13 12:10:00,72.76,72.77,72.73,72.77,14067.0,62.1204,62.129,62.0948,62.129,14067.0
2019-06-13 12:20:00,72.77,72.78,72.67,72.67,8225.0,62.129,62.1375,62.0436,62.0436,8225.0
2019-06-13 12:30:00,72.66,72.71,72.64,72.69,9920.0,62.0351,62.0778,62.018,62.0607,9920.0
2019-06-13 12:40:00,72.67,72.8,72.67,72.77,15370.0,62.0436,62.1546,62.0436,62.129,15370.0
2019-06-13 12:50:00,72.76,72.79,72.72,72.79,9601.0,62.1204,62.1461,62.0863,62.1461,9601.0
2019-06-13 13:00:00,72.79,72.81,72.71,72.73,17044.0,62.1461,62.1631,62.0778,62.0948,17044.0
2019-06-13 13:10:00,72.73,72.76,72.68,72.7,15558.0,62.0948,62.1204,62.0521,62.0692,15558.0
2019-06-13 13:20:00,72.7,72.77,72.7,72.73,12090.0,62.0692,62.129,62.0692,62.0948,12090.0
2019-06-13 13:30:00,72.73,72.79,72.73,72.77,11979.0,62.0948,62.1461,62.0948,62.129,11979.0
2019-06-13 13:40:00,72.76,72.76,72.69,72.73,12634.0,62.1204,62.1204,62.0607,62.0948,12634.0
2019-06-13 13:50:00,72.73,72.74,72.65,72.67,12239.0,62.0948,62.1034,62.0265,62.0436,12239.0
2019-06-13 14:00:00,72.66,72.67,72.6,72.61,15764.0,62.0351,62.0436,61.9838,61.9924,15764.0
2019-06-13 14:10:00,72.6,72.62,72.51,72.52,16159.0,61.9838,62.0009,61.907,61.9155,16159.0
2019-06-13 14:20:00,72.54,72.58,72.51,72.58,13953.0,61.9326,61.9668,61.907,61.9668,13953.0
2019-06-13 14:30:00,72.58,72.6,72.5,72.59,24819.0,61.9668,61.9838,61.8985,61.9753,24819.0
2019-06-13 14:40:00,72.59,72.67,72.59,72.63,17781.0,61.9753,62.0436,61.9753,62.0095,17781.0
2019-06-13 14:50:00,72.63,72.65,72.59,72.6,14339.0,62.0095,62.0265,61.9753,61.9838,14339.0
2019-06-13 15:00:00,72.61,72.61,72.43,72.47,32171.0,61.9924,61.9924,61.8387,61.8729,32171.0
2019-06-13 15:10:00,72.48,72.51,72.4,72.42,23077.0,61.8814,61.907,61.8131,61.8302,23077.0
2019-06-13 15:20:00,72.43,72.48,72.41,72.42,24759.0,61.8387,61.8814,61.8216,61.8302,24759.0
2019-06-13 15:30:00,72.42,72.48,72.39,72.47,59908.0,61.8302,61.8814,61.8046,61.8729,59908.0
2019-06-13 15:40:00,72.46,72.48,72.38,72.4,49814.0,61.8643,61.8814,61.796,61.8131,49814.0
2019-06-13 15:50:00,72.4,72.55,72.33,72.54,166734.0,61.8131,61.9412,61.7533,61.9326,166734.0
2019-06-14 09:30:00,72.8,73.08,72.68,72.73,55051.0,62.1546,62.3937,62.0521,62.0948,55051.0
2019-06-14 09:40:00,72.71,72.9,72.7,72.7,12176.0,62.0778,62.24,62.0692,62.0692,12176.0
2019-06-14 09:50:00,72.7,73.06,72.64,73.06,32024.0,62.0692,62.3766,62.018,62.3766,32024.0
2019-06-14 10:00:00,73.03,73.03,72.58,72.72,38752.0,62.351,62.351,61.9668,62.0863,38752.0
2019-06-14 10:10:00,72.72,72.72,72.42,72.42,13866.0,62.0863,62.0863,61.8302,61.8302,13866.0
2019-06-14 10:20:00,72.44,72.55,72.4,72.51,7414.0,61.8472,61.9412,61.8131,61.907,7414.0
2019-06-14 10:30:00,72.53,72.57,72.36,72.39,14846.0,61.9241,61.9582,61.7789,61.8046,14846.0
2019-06-14 10:40:00,72.38,72.47,72.34,72.43,17574.0,61.796,61.8729,61.7619,61.8387,17574.0
2019-06-14 10:50:00,72.44,72.44,72.36,72.41,17438.0,61.8472,61.8472,61.7789,61.8216,17438.0
2019-06-14 11:00:00,72.4,72.42,72.33,72.37,18772.0,61.8131,61.8302,61.7533,61.7875,18772.0
2019-06-14 11:10:00,72.37,72.43,72.35,72.41,17969.0,61.7875,61.8387,61.7704,61.8216,17969.0
2019-06-14 11:20:00,72.41,72.53,72.4,72.52,32927.0,61.8216,61.9241,61.8131,61.9155,32927.0
2019-06-14 11:30:00,72.54,72.62,72.54,72.59,10108.0,61.9326,62.0009,61.9326,61.9753,10108.0
2019-06-14 11:40:00,72.58,72.58,72.5,72.54,6763.0,61.9668,61.9668,61.8985,61.9326,6763.0
2019-06-14 11:50:00,72.54,72.57,72.52,72.55,12105.0,61.9326,61.9582,61.9155,61.9412,12105.0
2019-06-14 12:00:00,72.55,72.57,72.49,72.5,16109.0,61.9412,61.9582,61.8899,61.8985,16109.0
2019-06-14 12:10:00,72.5,72.55,72.5,72.53,15088.0,61.8985,61.9412,61.8985,61.9241,15088.0
2019-06-14 12:20:00,72.53,72.6,72.52,72.53,17271.0,61.9241,61.9838,61.9155,61.9241,17271.0
2019-06-14 12:30:00,72.53,72.58,72.53,72.55,10892.0,61.9241,61.9668,61.9241,61.9412,10892.0
2019-06-14 12:40:00,72.55,72.55,72.51,72.51,10745.0,61.9412,61.9412,61.907,61.907,10745.0
2019-06-14 12:50:00,72.52,72.56,72.49,72.52,29288.0,61.9155,61.9497,61.8899,61.9155,29288.0
2019-06-14 13:00:00,72.52,72.59,72.52,72.59,7066.0,61.9155,61.9753,61.9155,61.9753,7066.0
2019-06-14 13:10:00,72.58,72.62,72.52,72.57,27792.0,61.9668,62.0009,61.9155,61.9582,27792.0
2019-06-14 13:20:00,72.58,72.61,72.53,72.55,19080.0,61.9668,61.9924,61.9241,61.9412,19080.0
2019-06-14 13:30:00,72.55,72.59,72.54,72.56,18430.0,61.9412,61.9753,61.9326,61.9497,18430.0
2019-06-14 13:40:00,72.55,72.57,72.55,72.57,9868.0,61.9412,61.9582,61.9412,61.9582,9868.0
2019-06-14 13:50:00,72.58,72.61,72.54,72.55,11386.0,61.9668,61.9924,61.9326,61.9412,11386.0
2019-06-14 14:00:00,72.55,72.61,72.55,72.61,10255.0,61.9412,61.9924,61.9412,61.9924,10255.0
2019-06-14 14:10:00,72.6,72.61,72.54,72.61,25634.0,61.9838,61.9924,61.9326,61.9924,25634.0
2019-06-14 14:20:00,72.61,72.66,72.59,72.63,13172.0,61.9924,62.0351,61.9753,62.0095,13172.0
2019-06-14 14:30:00,72.63,72.67,72.62,72.62,14007.0,62.0095,62.0436,62.0009,62.0009,14007.0
2019-06-14 14:40:00,72.62,72.62,72.47,72.5,52252.0,62.0009,62.0009,61.8729,61.8985,52252.0
2019-06-14 14:50:00,72.48,72.49,72.34,72.34,31751.0,61.8814,61.8899,61.7619,61.7619,31751.0
2019-06-14 15:00:00,72.34,72.46,72.31,72.44,41087.0,61.7619,61.8643,61.7363,61.8472,41087.0
2019-06-14 15:10:00,72.44,72.51,72.42,72.51,27267.0,61.8472,61.907,61.8302,61.907,27267.0
2019-06-14 15:20:00,72.51,72.57,72.51,72.52,31998.0,61.907,61.9582,61.907,61.9155,31998.0
2019-06-14 15:30:00,72.53,72.55,72.47,72.48,45186.0,61.9241,61.9412,61.8729,61.8814,45186.0
2019-06-14 15:40:00,72.48,72.48,72.4,72.47,41886.0,61.8814,61.8814,61.8131,61.8729,41886.0
2019-06-14 15:50:00,72.47,72.47,72.25,72.26,215891.0,61.8729,61.8729,61.685,61.6936,215891.0
2019-06-17 09:30:00,72.25,72.27,71.97,71.98,36955.0,61.685,61.7021,61.446,61.4545,36955.0
2019-06-17 09:40:00,71.98,71.99,71.76,71.83,17273.0,61.4545,61.463,61.2667,61.3264,17273.0
2019-06-17 09:50:00,71.84,71.96,71.83,71.83,18553.0,61.335,61.4374,61.3264,61.3264,18553.0
2019-06-17 10:00:00,71.83,71.86,71.72,71.72,30594.0,61.3264,61.3521,61.2325,61.2325,30594.0
2019-06-17 10:10:00,71.7,71.87,71.69,71.86,19043.0,61.2155,61.3606,61.2069,61.3521,19043.0
2019-06-17 10:20:00,71.86,71.95,71.83,71.84,28662.0,61.3521,61.4289,61.3264,61.335,28662.0
2019-06-17 10:30:00,71.85,71.96,71.81,71.94,31246.0,61.3435,61.4374,61.3094,61.4204,31246.0
2019-06-17 10:40:00,71.95,72.1,71.94,72.04,28763.0,61.4289,61.557,61.4204,61.5057,28763.0
2019-06-17 10:50:00,72.05,72.07,71.97,72.0,26170.0,61.5143,61.5313,61.446,61.4716,26170.0
2019-06-17 11:00:00,72.01,72.18,71.96,72.15,48243.0,61.4801,61.6253,61.4374,61.5996,48243.0
2019-06-17 11:10:00,72.14,72.2,72.09,72.2,19526.0,61.5911,61.6423,61.5484,61.6423,19526.0
2019-06-17 11:20:00,72.2,72.33,72.18,72.28,50391.0,61.6423,61.7533,61.6253,61.7106,50391.0
2019-06-17 11:30:00,72.3,72.3,72.17,72.2,20123.0,61.7277,61.7277,61.6167,61.6423,20123.0
2019-06-17 11:40:00,72.2,72.2,72.07,72.09,22959.0,61.6423,61.6423,61.5313,61.5484,22959.0
2019-06-17 11:50:00,72.09,72.1,71.98,71.99,9978.0,61.5484,61.557,61.4545,61.463,9978.0
2019-06-17 12:00:00,71.98,72.0,71.89,71.9,26339.0,61.4545,61.4716,61.3777,61.3862,26339.0
2019-06-17 12:10:00,71.89,71.95,71.89,71.9,17517.0,61.3777,61.4289,61.3777,61.3862,17517.0
2019-06-17 12:20:00,71.9,72.02,71.89,72.02,9104.0,61.3862,61.4887,61.3777,61.4887,9104.0
2019-06-17 12:30:00,72.01,72.07,71.96,72.07,14988.0,61.4801,61.5313,61.4374,61.5313,14988.0
2019-06-17 12:40:00,72.06,72.13,72.04,72.13,9882.0,61.5228,61.5826,61.5057,61.5826,9882.0
2019-06-17 12:50:00,72.12,72.18,72.11,72.17,17703.0,61.574,61.6253,61.5655,61.6167,17703.0
2019-06-17 13:00:00,72.18,72.25,72.15,72.22,23710.0,61.6253,61.685,61.5996,61.6594,23710.0
2019-06-17 13:10:00,72.22,72.22,72.18,72.22,10145.0,61.6594,61.6594,61.6253,61.6594,10145.0
2019-06-17 13:20:00,72.22,72.22,72.17,72.19,14097.0,61.6594,61.6594,61.6167,61.6338,14097.0
2019-06-17 13:30:00,72.2,72.33,72.18,72.3,15970.0,61.6423,61.7533,61.6253,61.7277,15970.0
2019-06-17 13:40:00,72.29,72.3,72.27,72.28,15614.0,61.7192,61.7277,61.7021,61.7106,15614.0
2019-06-17 13:50:00,72.28,72.38,72.27,72.33,13467.0,61.7106,61.796,61.7021,61.7533,13467.0
2019-06-17 14:00:00,72.33,72.35,72.19,72.19,29790.0,61.7533,61.7704,61.6338,61.6338,29790.0
2019-06-17 14:10:00,72.2,72.29,72.19,72.27,22101.0,61.6423,61.7192,61.6338,61.7021,22101.0
2019-06-17 14:20:00,72.27,72.3,72.25,72.27,12453.0,61.7021,61.7277,61.685,61.7021,12453.0
2019-06-17 14:30:00,72.26,72.27,72.22,72.23,13095.0,61.6936,61.7021,61.6594,61.668,13095.0
2019-06-17 14:40:00,72.23,72.23,72.13,72.15,43534.0,61.668,61.668,61.5826,61.5996,43534.0
2019-06-17 14:50:00,72.15,72.17,72.1,72.13,11304.0,61.5996,61.6167,61.557,61.5826,11304.0
2019-06-17 15:00:00,72.12,72.13,72.09,72.1,21666.0,61.574,61.5826,61.5484,61.557,21666.0
2019-06-17 15:10:00,72.1,72.11,71.96,71.98,28775.0,61.557,61.5655,61.4374,61.4545,28775.0
2019-06-17 15:20:00,71.98,72.03,71.97,72.0,35998.0,61.4545,61.4972,61.446,61.4716,35998.0
2019-06-17 15:30:00,71.99,72.0,71.95,71.98,44778.0,61.463,61.4716,61.4289,61.4545,44778.0
2019-06-17 15:40:00,71.99,72.0,71.94,71.96,53334.0,61.463,61.4716,61.4204,61.4374,53334.0
2019-06-17 15:50:00,71.96,71.96,71.8,71.82,237112.0,61.4374,61.4374,61.3008,61.3179,237112.0
2019-06-18 09:30:00,72.17,72.17,72.01,72.12,33385.0,61.6167,61.6167,61.4801,61.574,33385.0
2019-06-18 09:40:00,72.1,72.35,72.06,72.35,33821.0,61.557,61.7704,61.5228,61.7704,33821.0
2019-06-18 09:50:00,72.4,72.41,72.23,72.3,13096.0,61.8131,61.8216,61.668,61.7277,13096.0
2019-06-18 10:00:00,72.28,72.45,72.27,72.31,15620.0,61.7106,61.8558,61.7021,61.7363,15620.0
2019-06-18 10:10:00,72.29,72.29,72.03,72.1,14015.0,61.7192,61.7192,61.4972,61.557,14015.0
2019-06-18 10:20:00,72.13,72.18,72.09,72.18,13445.0,61.5826,61.6253,61.5484,61.6253,13445.0
2019-06-18 10:30:00,72.17,72.24,72.07,72.07,15609.0,61.6167,61.6765,61.5313,61.5313,15609.0
2019-06-18 10:40:00,72.09,72.17,72.09,72.16,3583.0,61.5484,61.6167,61.5484,61.6082,3583.0
2019-06-18 10:50:00,72.16,72.21,72.14,72.15,7686.0,61.6082,61.6509,61.5911,61.5996,7686.0
2019-06-18 11:00:00,72.16,72.19,72.02,72.04,27236.0,61.6082,61.6338,61.4887,61.5057,27236.0
2019-06-18 11:10:00,72.04,72.09,72.02,72.07,16252.0,61.5057,61.5484,61.4887,61.5313,16252.0
2019-06-18 11:20:00,72.04,72.09,71.93,72.04,13419.0,61.5057,61.5484,61.4118,61.5057,13419.0
2019-06-18 11:30:00,72.04,72.04,71.98,72.0,32909.0,61.5057,61.5057,61.4545,61.4716,32909.0
2019-06-18 11:40:00,71.99,72.07,71.94,72.02,8574.0,61.463,61.5313,61.4204,61.4887,8574.0
2019-06-18 11:50:00,72.01,72.03,71.96,72.01,10786.0,61.4801,61.4972,61.4374,61.4801,10786.0
2019-06-18 12:00:00,72.01,72.18,72.01,72.18,10642.0,61.4801,61.6253,61.4801,61.6253,10642.0
2019-06-18 12:10:00,72.18,72.22,72.12,72.13,7594.0,61.6253,61.6594,61.574,61.5826,7594.0
2019-06-18 12:20:00,72.15,72.2,72.15,72.2,4889.0,61.5996,61.6423,61.5996,61.6423,4889.0
2019-06-18 12:30:00,72.22,72.22,72.13,72.16,5758.0,61.6594,61.6594,61.5826,61.6082,5758.0
2019-06-18 12:40:00,72.18,72.19,72.13,72.19,8128.0,61.6253,61.6338,61.5826,61.6338,8128.0
2019-06-18 12:50:00,72.18,72.22,72.17,72.22,5076.0,61.6253,61.6594,61.6167,61.6594,5076.0
2019-06-18 13:00:00,72.19,72.2,72.1,72.12,6818.0,61.6338,61.6423,61.557,61.574,6818.0
2019-06-18 13:10:00,72.13,72.15,72.06,72.06,44802.0,61.5826,61.5996,61.5228,61.5228,44802.0
2019-06-18 13:20:00,72.07,72.07,72.03,72.05,14918.0,61.5313,61.5313,61.4972,61.5143,14918.0
2019-06-18 13:30:00,72.06,72.07,72.0,72.0,6668.0,61.5228,61.5313,61.4716,61.4716,6668.0
2019-06-18 13:40:00,72.0,72.1,71.97,72.06,28650.0,61.4716,61.557,61.446,61.5228,28650.0
2019-06-18 13:50:00,72.05,72.08,72.04,72.08,20141.0,61.5143,61.5399,61.5057,61.5399,20141.0
2019-06-18 14:00:00,72.09,72.17,72.06,72.1,9945.0,61.5484,61.6167,61.5228,61.557,9945.0
2019-06-18 14:10:00,72.09,72.16,71.82,71.82,35250.0,61.5484,61.6082,61.3179,61.3179,35250.0
2019-06-18 14:20:00,71.82,71.86,71.76,71.83,14264.0,61.3179,61.3521,61.2667,61.3264,14264.0
2019-06-18 14:30:00,71.82,71.85,71.79,71.79,8576.0,61.3179,61.3435,61.2923,61.2923,8576.0
2019-06-18 14:40:00,71.8,71.81,71.75,71.8,6735.0,61.3008,61.3094,61.2581,61.3008,6735.0
2019-06-18 14:50:00,71.8,71.8,71.7,71.7,7812.0,61.3008,61.3008,61.2155,61.2155,7812.0
2019-06-18 15:00:00,71.71,71.8,71.66,71.74,51880.0,61.224,61.3008,61.1813,61.2496,51880.0
2019-06-18 15:10:00,71.74,71.76,71.65,71.7,18652.0,61.2496,61.2667,61.1728,61.2155,18652.0
2019-06-18 15:20:00,71.69,71.81,71.66,71.73,20368.0,61.2069,61.3094,61.1813,61.2411,20368.0
2019-06-18 15:30:00,71.73,71.73,71.6,71.64,24617.0,61.2411,61.2411,61.1301,61.1642,24617.0
2019-06-18 15:40:00,71.63,71.71,71.58,71.65,45614.0,61.1557,61.224,61.113,61.1728,45614.0
2019-06-18 15:50:00,71.64,71.69,71.56,71.68,80218.0,61.1642,61.2069,61.0959,61.1984,80218.0
2019-06-19 09:30:00,71.63,71.78,70.91,71.15,80987.0,61.1557,61.2838,60.541,60.7459,80987.0
2019-06-19 09:40:00,71.17,71.17,70.37,70.37,64261.0,60.763,60.763,60.0799,60.0799,64261.0
2019-06-19 09:50:00,70.35,70.56,70.3,70.56,25882.0,60.0629,60.2422,60.0202,60.2422,25882.0
2019-06-19 10:00:00,70.6,70.62,70.26,70.26,31809.0,60.2763,60.2934,59.986,59.986,31809.0
2019-06-19 10:10:00,70.27,70.3,70.01,70.02,41247.0,59.9946,60.0202,59.7726,59.7811,41247.0
2019-06-19 10:20:00,70.02,70.38,70.02,70.25,38641.0,59.7811,60.0885,59.7811,59.9775,38641.0
2019-06-19 10:30:00,70.23,70.23,70.09,70.12,34843.0,59.9604,59.9604,59.8409,59.8665,34843.0
2019-06-19 10:40:00,70.11,70.18,70.05,70.17,28053.0,59.858,59.9177,59.8067,59.9092,28053.0
2019-06-19 10:50:00,70.15,70.21,70.12,70.13,20005.0,59.8921,59.9433,59.8665,59.875,20005.0
2019-06-19 11:00:00,70.12,70.26,70.1,70.13,41588.0,59.8665,59.986,59.8494,59.875,41588.0
2019-06-19 11:10:00,70.14,70.15,70.0,70.02,30128.0,59.8836,59.8921,59.764,59.7811,30128.0
2019-06-19 11:20:00,70.02,70.14,69.97,70.13,29707.0,59.7811,59.8836,59.7384,59.875,29707.0
2019-06-19 11:30:00,70.13,70.13,69.98,70.1,43259.0,59.875,59.875,59.747,59.8494,43259.0
2019-06-19 11:40:00,70.1,70.15,70.05,70.12,36362.0,59.8494,59.8921,59.8067,59.8665,36362.0
2019-06-19 11:50:00,70.12,70.19,70.06,70.17,33702.0,59.8665,59.9263,59.8153,59.9092,33702.0
2019-06-19 12:00:00,70.18,70.37,70.18,70.32,31812.0,59.9177,60.0799,59.9177,60.0372,31812.0
2019-06-19 12:10:00,70.32,70.34,70.24,70.26,21555.0,60.0372,60.0543,59.9689,59.986,21555.0
2019-06-19 12:20:00,70.25,70.39,70.24,70.36,27316.0,59.9775,60.097,59.9689,60.0714,27316.0
2019-06-19 12:30:00,70.36,70.39,70.29,70.37,22139.0,60.0714,60.097,60.0116,60.0799,22139.0
2019-06-19 12:40:00,70.36,70.42,70.35,70.39,10378.0,60.0714,60.1226,60.0629,60.097,10378.0
2019-06-19 12:50:00,70.4,70.48,70.39,70.39,15421.0,60.1055,60.1738,60.097,60.097,15421.0
2019-06-19 13:00:00,70.39,70.41,70.3,70.31,26516.0,60.097,60.1141,60.0202,60.0287,26516.0
2019-06-19 13:10:00,70.3,70.35,70.27,70.32,28845.0,60.0202,60.0629,59.9946,60.0372,28845.0
2019-06-19 13:20:00,70.31,70.55,70.3,70.55,20053.0,60.0287,60.2336,60.0202,60.2336,20053.0
2019-06-19 13:30:00,70.55,70.55,70.43,70.47,19385.0,60.2336,60.2336,60.1312,60.1653,19385.0
2019-06-19 13:40:00,70.47,70.54,70.45,70.48,13348.0,60.1653,60.2251,60.1482,60.1738,13348.0
2019-06-19 13:50:00,70.48,70.61,70.48,70.61,16196.0,60.1738,60.2848,60.1738,60.2848,16196.0
2019-06-19 14:00:00,70.63,70.92,70.52,70.71,41503.0,60.3019,60.5495,60.208,60.3702,41503.0
2019-06-19 14:10:00,70.74,70.85,70.68,70.79,28517.0,60.3958,60.4897,60.3446,60.4385,28517.0
2019-06-19 14:20:00,70.79,70.87,70.74,70.86,20566.0,60.4385,60.5068,60.3958,60.4983,20566.0
2019-06-19 14:30:00,70.87,70.99,70.81,70.81,25108.0,60.5068,60.6093,60.4556,60.4556,25108.0
2019-06-19 14:40:00,70.82,70.92,70.64,70.69,31080.0,60.4641,60.5495,60.3105,60.3531,31080.0
2019-06-19 14:50:00,70.69,70.81,70.68,70.74,46321.0,60.3531,60.4556,60.3446,60.3958,46321.0
2019-06-19 15:00:00,70.76,70.89,70.73,70.88,27922.0,60.4129,60.5239,60.3873,60.5154,27922.0
2019-06-19 15:10:00,70.88,70.94,70.84,70.88,29703.0,60.5154,60.5666,60.4812,60.5154,29703.0
2019-06-19 15:20:00,70.89,70.93,70.82,70.87,62576.0,60.5239,60.558,60.4641,60.5068,62576.0
2019-06-19 15:30:00,70.87,71.01,70.84,70.91,65437.0,60.5068,60.6263,60.4812,60.541,65437.0
2019-06-19 15:40:00,70.92,71.07,70.9,70.97,61991.0,60.5495,60.6776,60.5324,60.5922,61991.0
2019-06-19 15:50:00,70.98,71.14,70.97,71.07,196047.0,60.6007,60.7373,60.5922,60.6776,196047.0
2019-06-20 09:30:00,71.2,71.32,70.93,70.93,71659.0,60.7886,60.891,60.558,60.558,71659.0
2019-06-20 09:40:00,70.96,70.96,70.74,70.74,31976.0,60.5837,60.5837,60.3958,60.3958,31976.0
2019-06-20 09:50:00,70.76,70.94,70.65,70.71,31603.0,60.4129,60.5666,60.319,60.3702,31603.0
2019-06-20 10:00:00,70.68,71.07,70.66,70.82,49369.0,60.3446,60.6776,60.3275,60.4641,49369.0
2019-06-20 10:10:00,70.82,70.96,70.61,70.62,30660.0,60.4641,60.5837,60.2848,60.2934,30660.0
2019-06-20 10:20:00,70.6,70.77,70.56,70.69,36282.0,60.2763,60.4214,60.2422,60.3531,36282.0
2019-06-20 10:30:00,70.7,70.73,70.53,70.66,48796.0,60.3617,60.3873,60.2165,60.3275,48796.0
2019-06-20 10:40:00,70.67,70.67,70.39,70.39,55485.0,60.3361,60.3361,60.097,60.097,55485.0
2019-06-20 10:50:00,70.39,70.55,70.39,70.47,29803.0,60.097,60.2336,60.097,60.1653,29803.0
2019-06-20 11:00:00,70.47,70.6,70.45,70.53,24120.0,60.1653,60.2763,60.1482,60.2165,24120.0
2019-06-20 11:10:00,70.53,70.61,70.52,70.58,15644.0,60.2165,60.2848,60.208,60.2592,15644.0
2019-06-20 11:20:00,70.58,70.66,70.53,70.63,35424.0,60.2592,60.3275,60.2165,60.3019,35424.0
2019-06-20 11:30:00,70.66,70.76,70.56,70.73,63761.0,60.3275,60.4129,60.2422,60.3873,63761.0
2019-06-20 11:40:00,70.73,70.83,70.68,70.82,19183.0,60.3873,60.4727,60.3446,60.4641,19183.0
2019-06-20 11:50:00,70.83,70.87,70.78,70.8,14606.0,60.4727,60.5068,60.43,60.4471,14606.0
2019-06-20 12:00:00,70.81,70.82,70.75,70.77,15887.0,60.4556,60.4641,60.4044,60.4214,15887.0
2019-06-20 12:10:00,70.77,70.78,70.5,70.56,30973.0,60.4214,60.43,60.1909,60.2422,30973.0
2019-06-20 12:20:00,70.55,70.72,70.54,70.69,19246.0,60.2336,60.3788,60.2251,60.3531,19246.0
2019-06-20 12:30:00,70.7,70.71,70.56,70.57,15136.0,60.3617,60.3702,60.2422,60.2507,15136.0
2019-06-20 12:40:00,70.56,70.57,70.46,70.5,14763.0,60.2422,60.2507,60.1568,60.1909,14763.0
2019-06-20 12:50:00,70.52,70.63,70.5,70.63,11474.0,60.208,60.3019,60.1909,60.3019,11474.0
2019-06-20 13:00:00,70.62,70.73,70.56,70.7,13084.0,60.2934,60.3873,60.2422,60.3617,13084.0
2019-06-20 13:10:00,70.71,70.77,70.65,70.7,17929.0,60.3702,60.4214,60.319,60.3617,17929.0
2019-06-20 13:20:00,70.73,70.77,70.68,70.72,14649.0,60.3873,60.4214,60.3446,60.3788,14649.0
2019-06-20 13:30:00,70.71,70.79,70.7,70.75,11896.0,60.3702,60.4385,60.3617,60.4044,11896.0
2019-06-20 13:40:00,70.75,70.76,70.66,70.7,21691.0,60.4044,60.4129,60.3275,60.3617,21691.0
2019-06-20 13:50:00,70.72,70.72,70.59,70.6,30823.0,60.3788,60.3788,60.2678,60.2763,30823.0
2019-06-20 14:00:00,70.6,70.64,70.5,70.52,30497.0,60.2763,60.3105,60.1909,60.208,30497.0
2019-06-20 14:10:00,70.53,70.56,70.5,70.51,25252.0,60.2165,60.2422,60.1909,60.1995,25252.0
2019-06-20 14:20:00,70.51,70.59,70.48,70.49,18175.0,60.1995,60.2678,60.1738,60.1824,18175.0
2019-06-20 14:30:00,70.49,70.53,70.44,70.51,18165.0,60.1824,60.2165,60.1397,60.1995,18165.0
2019-06-20 14:40:00,70.52,70.59,70.48,70.48,25406.0,60.208,60.2678,60.1738,60.1738,25406.0
2019-06-20 14:50:00,70.48,70.59,70.47,70.55,28026.0,60.1738,60.2678,60.1653,60.2336,28026.0
2019-06-20 15:00:00,70.56,70.58,70.5,70.54,31481.0,60.2422,60.2592,60.1909,60.2251,31481.0
2019-06-20 15:10:00,70.56,70.6,70.52,70.56,34606.0,60.2422,60.2763,60.208,60.2422,34606.0
2019-06-20 15:20:00,70.57,70.66,70.56,70.63,60368.0,60.2507,60.3275,60.2422,60.3019,60368.0
2019-06-20 15:30:00,70.63,70.76,70.58,70.76,42166.0,60.3019,60.4129,60.2592,60.4129,42166.0
2019-06-20 15:40:00,70.76,70.94,70.74,70.89,72517.0,60.4129,60.5666,60.3958,60.5239,72517.0
2019-06-20 15:50:00,70.89,70.93,70.75,70.78,336923.0,60.5239,60.558,60.4044,60.43,336923.0
2019-06-21 09:30:00,70.8,70.89,70.53,70.55,462022.0,60.4471,60.5239,60.2165,60.2336,462022.0
2019-06-21 09:40:00,70.5,70.88,70.49,70.65,25412.0,60.1909,60.5154,60.1824,60.319,25412.0
2019-06-21 09:50:00,70.66,70.73,70.49,70.51,26640.0,60.3275,60.3873,60.1824,60.1995,26640.0
2019-06-21 10:00:00,70.52,70.77,70.5,70.7,30392.0,60.208,60.4214,60.1909,60.3617,30392.0
2019-06-21 10:10:00,70.72,70.77,70.65,70.73,28162.0,60.3788,60.4214,60.319,60.3873,28162.0
2019-06-21 10:20:00,70.74,70.77,70.58,70.64,27205.0,60.3958,60.4214,60.2592,60.3105,27205.0
2019-06-21 10:30:00,70.64,70.79,70.63,70.69,38016.0,60.3105,60.4385,60.3019,60.3531,38016.0
2019-06-21 10:40:00,70.71,70.75,70.67,70.73,20698.0,60.3702,60.4044,60.3361,60.3873,20698.0
2019-06-21 10:50:00,70.74,70.79,70.65,70.76,26089.0,60.3958,60.4385,60.319,60.4129,26089.0
2019-06-21 11:00:00,70.76,70.91,70.75,70.81,30097.0,60.4129,60.541,60.4044,60.4556,30097.0
2019-06-21 11:10:00,70.8,70.81,70.72,70.75,25076.0,60.4471,60.4556,60.3788,60.4044,25076.0
2019-06-21 11:20:00,70.75,70.85,70.64,70.66,46867.0,60.4044,60.4897,60.3105,60.3275,46867.0
2019-06-21 11:30:00,70.66,70.78,70.66,70.73,20781.0,60.3275,60.43,60.3275,60.3873,20781.0
2019-06-21 11:40:00,70.73,70.77,70.66,70.67,75917.0,60.3873,60.4214,60.3275,60.3361,75917.0
2019-06-21 11:50:00,70.67,70.71,70.63,70.66,16991.0,60.3361,60.3702,60.3019,60.3275,16991.0
2019-06-21 12:00:00,70.66,70.69,70.57,70.61,29610.0,60.3275,60.3531,60.2507,60.2848,29610.0
2019-06-21 12:10:00,70.6,70.6,70.5,70.53,29463.0,60.2763,60.2763,60.1909,60.2165,29463.0
2019-06-21 12:20:00,70.53,70.55,70.47,70.53,24752.0,60.2165,60.2336,60.1653,60.2165,24752.0
2019-06-21 12:30:00,70.52,70.65,70.49,70.64,41777.0,60.208,60.319,60.1824,60.3105,41777.0
2019-06-21 12:40:00,70.64,70.65,70.51,70.56,29424.0,60.3105,60.319,60.1995,60.2422,29424.0
2019-06-21 12:50:00,70.58,70.63,70.52,70.57,25608.0,60.2592,60.3019,60.208,60.2507,25608.0
2019-06-21 13:00:00,70.59,70.64,70.57,70.6,25014.0,60.2678,60.3105,60.2507,60.2763,25014.0
2019-06-21 13:10:00,70.61,70.65,70.59,70.62,24537.0,60.2848,60.319,60.2678,60.2934,24537.0
2019-06-21 13:20:00,70.63,70.65,70.59,70.61,12729.0,60.3019,60.319,60.2678,60.2848,12729.0
2019-06-21 13:30:00,70.61,70.65,70.57,70.63,21596.0,60.2848,60.319,60.2507,60.3019,21596.0
2019-06-21 13:40:00,70.61,70.65,70.59,70.6,19098.0,60.2848,60.319,60.2678,60.2763,19098.0
2019-06-21 13:50:00,70.59,70.63,70.59,70.61,17526.0,60.2678,60.3019,60.2678,60.2848,17526.0
2019-06-21 14:00:00,70.63,70.65,70.59,70.6,20712.0,60.3019,60.319,60.2678,60.2763,20712.0
2019-06-21 14:10:00,70.61,70.66,70.6,70.62,35590.0,60.2848,60.3275,60.2763,60.2934,35590.0
2019-06-21 14:20:00,70.62,70.73,70.57,70.71,29108.0,60.2934,60.3873,60.2507,60.3702,29108.0
2019-06-21 14:30:00,70.71,70.8,70.69,70.74,31731.0,60.3702,60.4471,60.3531,60.3958,31731.0
2019-06-21 14:40:00,70.74,70.76,70.69,70.73,12016.0,60.3958,60.4129,60.3531,60.3873,12016.0
2019-06-21 14:50:00,70.73,70.83,70.72,70.8,16388.0,60.3873,60.4727,60.3788,60.4471,16388.0
2019-06-21 15:00:00,70.79,70.85,70.74,70.85,28885.0,60.4385,60.4897,60.3958,60.4897,28885.0
2019-06-21 15:10:00,70.85,70.98,70.85,70.96,30644.0,60.4897,60.6007,60.4897,60.5837,30644.0
2019-06-21 15:20:00,70.97,70.98,70.86,70.88,54298.0,60.5922,60.6007,60.4983,60.5154,54298.0
2019-06-21 15:30:00,70.89,70.9,70.63,70.64,53078.0,60.5239,60.5324,60.3019,60.3105,53078.0
2019-06-21 15:40:00,70.64,70.9,70.64,70.88,87034.0,60.3105,60.5324,60.3105,60.5154,87034.0
2019-06-21 15:50:00,70.88,70.91,70.57,70.67,255030.0,60.5154,60.541,60.2507,60.3361,255030.0
2019-06-24 09:30:00,70.66,71.1,70.66,71.1,47199.0,60.3275,60.7032,60.3275,60.7032,47199.0
2019-06-24 09:40:00,71.14,71.29,71.07,71.28,28501.0,60.7373,60.8654,60.6776,60.8569,28501.0
2019-06-24 09:50:00,71.3,71.35,71.18,71.3,21603.0,60.8739,60.9166,60.7715,60.8739,21603.0
2019-06-24 10:00:00,71.31,71.31,70.94,71.15,29797.0,60.8825,60.8825,60.5666,60.7459,29797.0
2019-06-24 10:10:00,71.14,71.31,71.14,71.31,25195.0,60.7373,60.8825,60.7373,60.8825,25195.0
2019-06-24 10:20:00,71.31,71.37,71.26,71.33,24268.0,60.8825,60.9337,60.8398,60.8996,24268.0
2019-06-24 10:30:00,71.34,71.41,71.32,71.37,18164.0,60.9081,60.9679,60.891,60.9337,18164.0
2019-06-24 10:40:00,71.38,71.47,71.38,71.45,8972.0,60.9422,61.0191,60.9422,61.002,8972.0
2019-06-24 10:50:00,71.45,71.56,71.42,71.47,19252.0,61.002,61.0959,60.9764,61.0191,19252.0
2019-06-24 11:00:00,71.48,71.51,71.36,71.42,23547.0,61.0276,61.0532,60.9252,60.9764,23547.0
2019-06-24 11:10:00,71.42,71.59,71.4,71.59,21479.0,60.9764,61.1215,60.9593,61.1215,21479.0
2019-06-24 11:20:00,71.58,71.7,71.56,71.69,22592.0,61.113,61.2155,61.0959,61.2069,22592.0
2019-06-24 11:30:00,71.69,71.69,71.58,71.61,22512.0,61.2069,61.2069,61.113,61.1386,22512.0
2019-06-24 11:40:00,71.61,71.64,71.53,71.6,11762.0,61.1386,61.1642,61.0703,61.1301,11762.0
2019-06-24 11:50:00,71.61,71.67,71.58,71.63,19077.0,61.1386,61.1898,61.113,61.1557,19077.0
2019-06-24 12:00:00,71.63,71.63,71.51,71.54,18546.0,61.1557,61.1557,61.0532,61.0788,18546.0
2019-06-24 12:10:00,71.53,71.55,71.43,71.43,13954.0,61.0703,61.0874,60.9849,60.9849,13954.0
2019-06-24 12:20:00,71.43,71.49,71.43,71.47,11128.0,60.9849,61.0362,60.9849,61.0191,11128.0
2019-06-24 12:30:00,71.47,71.47,71.4,71.46,13541.0,61.0191,61.0191,60.9593,61.0105,13541.0
2019-06-24 12:40:00,71.47,71.48,71.42,71.44,13689.0,61.0191,61.0276,60.9764,60.9935,13689.0
2019-06-24 12:50:00,71.43,71.44,71.38,71.42,7542.0,60.9849,60.9935,60.9422,60.9764,7542.0
2019-06-24 13:00:00,71.41,71.5,71.38,71.47,13378.0,60.9679,61.0447,60.9422,61.0191,13378.0
2019-06-24 13:10:00,71.47,71.49,71.41,71.47,16205.0,61.0191,61.0362,60.9679,61.0191,16205.0
2019-06-24 13:20:00,71.47,71.52,71.46,71.51,13051.0,61.0191,61.0618,61.0105,61.0532,13051.0
2019-06-24 13:30:00,71.51,71.53,71.48,71.51,18218.0,61.0532,61.0703,61.0276,61.0532,18218.0
2019-06-24 13:40:00,71.51,71.51,71.45,71.48,11903.0,61.0532,61.0532,61.002,61.0276,11903.0
2019-06-24 13:50:00,71.47,71.47,71.36,71.37,13782.0,61.0191,61.0191,60.9252,60.9337,13782.0
2019-06-24 14:00:00,71.37,71.43,71.36,71.36,14254.0,60.9337,60.9849,60.9252,60.9252,14254.0
2019-06-24 14:10:00,71.37,71.38,71.29,71.29,11777.0,60.9337,60.9422,60.8654,60.8654,11777.0
2019-06-24 14:20:00,71.28,71.33,71.27,71.3,16689.0,60.8569,60.8996,60.8483,60.8739,16689.0
2019-06-24 14:30:00,71.3,71.38,71.29,71.35,15345.0,60.8739,60.9422,60.8654,60.9166,15345.0
2019-06-24 14:40:00,71.34,71.35,71.19,71.21,14704.0,60.9081,60.9166,60.78,60.7971,14704.0
2019-06-24 14:50:00,71.21,71.23,71.15,71.17,18769.0,60.7971,60.8142,60.7459,60.763,18769.0
2019-06-24 15:00:00,71.17,71.22,71.16,71.21,20285.0,60.763,60.8056,60.7544,60.7971,20285.0
2019-06-24 15:10:00,71.2,71.3,71.18,71.27,18387.0,60.7886,60.8739,60.7715,60.8483,18387.0
2019-06-24 15:20:00,71.27,71.29,71.25,71.27,29833.0,60.8483,60.8654,60.8313,60.8483,29833.0
2019-06-24 15:30:00,71.28,71.29,71.2,71.22,26771.0,60.8569,60.8654,60.7886,60.8056,26771.0
2019-06-24 15:40:00,71.21,71.32,71.2,71.25,43026.0,60.7971,60.891,60.7886,60.8313,43026.0
2019-06-24 15:50:00,71.25,71.3,71.1,71.12,175850.0,60.8313,60.8739,60.7032,60.7203,175850.0
2019-06-25 09:30:00,71.13,71.31,71.0,71.0,31050.0,60.7288,60.8825,60.6178,60.6178,31050.0
2019-06-25 09:40:00,71.0,71.09,70.91,70.97,12992.0,60.6178,60.6947,60.541,60.5922,12992.0
2019-06-25 09:50:00,70.98,71.1,70.86,71.08,9156.0,60.6007,60.7032,60.4983,60.6861,9156.0
2019-06-25 10:00:00,71.08,71.24,71.05,71.22,19101.0,60.6861,60.8227,60.6605,60.8056,19101.0
2019-06-25 10:10:00,71.18,71.23,71.13,71.18,18552.0,60.7715,60.8142,60.7288,60.7715,18552.0
2019-06-25 10:20:00,71.16,71.41,71.15,71.39,14594.0,60.7544,60.9679,60.7459,60.9508,14594.0
2019-06-25 10:30:00,71.37,71.37,71.18,71.18,44864.0,60.9337,60.9337,60.7715,60.7715,44864.0
2019-06-25 10:40:00,71.2,71.32,71.16,71.22,22572.0,60.7886,60.891,60.7544,60.8056,22572.0
2019-06-25 10:50:00,71.21,71.4,71.21,71.39,15447.0,60.7971,60.9593,60.7971,60.9508,15447.0
2019-06-25 11:00:00,71.39,71.39,71.23,71.29,19044.0,60.9508,60.9508,60.8142,60.8654,19044.0
2019-06-25 11:10:00,71.29,71.37,71.23,71.37,11297.0,60.8654,60.9337,60.8142,60.9337,11297.0
2019-06-25 11:20:00,71.38,71.45,71.35,71.41,14581.0,60.9422,61.002,60.9166,60.9679,14581.0
2019-06-25 11:30:00,71.41,71.44,71.36,71.42,12066.0,60.9679,60.9935,60.9252,60.9764,12066.0
2019-06-25 11:40:00,71.42,71.58,71.42,71.55,21399.0,60.9764,61.113,60.9764,61.0874,21399.0
2019-06-25 11:50:00,71.58,71.66,71.53,71.62,22932.0,61.113,61.1813,61.0703,61.1471,22932.0
2019-06-25 12:00:00,71.63,71.69,71.61,71.65,15820.0,61.1557,61.2069,61.1386,61.1728,15820.0
2019-06-25 12:10:00,71.65,71.69,71.63,71.64,21061.0,61.1728,61.2069,61.1557,61.1642,21061.0
2019-06-25 12:20:00,71.65,71.66,71.58,71.64,20948.0,61.1728,61.1813,61.113,61.1642,20948.0
2019-06-25 12:30:00,71.64,71.69,71.56,71.56,23636.0,61.1642,61.2069,61.0959,61.0959,23636.0
2019-06-25 12:40:00,71.56,71.59,71.47,71.59,15232.0,61.0959,61.1215,61.0191,61.1215,15232.0
2019-06-25 12:50:00,71.59,71.6,71.5,71.51,15618.0,61.1215,61.1301,61.0447,61.0532,15618.0
2019-06-25 13:00:00,71.5,71.5,71.37,71.38,29913.0,61.0447,61.0447,60.9337,60.9422,29913.0
2019-06-25 13:10:00,71.37,71.53,71.37,71.53,16839.0,60.9337,61.0703,60.9337,61.0703,16839.0
2019-06-25 13:20:00,71.55,71.57,71.48,71.56,10819.0,61.0874,61.1045,61.0276,61.0959,10819.0
2019-06-25 13:30:00,71.54,71.6,71.53,71.59,11990.0,61.0788,61.1301,61.0703,61.1215,11990.0
2019-06-25 13:40:00,71.59,71.72,71.58,71.7,15789.0,61.1215,61.2325,61.113,61.2155,15789.0
2019-06-25 13:50:00,71.7,71.73,71.66,71.67,22614.0,61.2155,61.2411,61.1813,61.1898,22614.0
2019-06-25 14:00:00,71.67,71.75,71.63,71.75,22524.0,61.1898,61.2581,61.1557,61.2581,22524.0
2019-06-25 14:10:00,71.75,71.81,71.73,71.78,18272.0,61.2581,61.3094,61.2411,61.2838,18272.0
2019-06-25 14:20:00,71.79,71.8,71.55,71.56,56660.0,61.2923,61.3008,61.0874,61.0959,56660.0
2019-06-25 14:30:00,71.57,71.6,71.5,71.58,19126.0,61.1045,61.1301,61.0447,61.113,19126.0
2019-06-25 14:40:00,71.58,71.63,71.56,71.62,20995.0,61.113,61.1557,61.0959,61.1471,20995.0
2019-06-25 14:50:00,71.63,71.77,71.63,71.77,22743.0,61.1557,61.2752,61.1557,61.2752,22743.0
2019-06-25 15:00:00,71.78,71.86,71.74,71.76,42628.0,61.2838,61.3521,61.2496,61.2667,42628.0
2019-06-25 15:10:00,71.75,71.77,71.68,71.69,33440.0,61.2581,61.2752,61.1984,61.2069,33440.0
2019-06-25 15:20:00,71.69,71.82,71.69,71.78,37449.0,61.2069,61.3179,61.2069,61.2838,37449.0
2019-06-25 15:30:00,71.78,71.8,71.73,71.79,58261.0,61.2838,61.3008,61.2411,61.2923,58261.0
2019-06-25 15:40:00,71.79,71.79,71.64,71.67,87480.0,61.2923,61.2923,61.1642,61.1898,87480.0
2019-06-25 15:50:00,71.67,71.78,71.6,71.71,158635.0,61.1898,61.2838,61.1301,61.224,158635.0
2019-06-26 09:30:00,71.56,71.57,71.22,71.23,47625.0,61.0959,61.1045,60.8056,60.8142,47625.0
2019-06-26 09:40:00,71.22,71.32,71.05,71.14,16245.0,60.8056,60.891,60.6605,60.7373,16245.0
2019-06-26 09:50:00,71.14,71.14,71.03,71.14,12176.0,60.7373,60.7373,60.6434,60.7373,12176.0
2019-06-26 10:00:00,71.13,71.26,71.07,71.12,18920.0,60.7288,60.8398,60.6776,60.7203,18920.0
2019-06-26 10:10:00,71.12,71.2,71.09,71.15,18529.0,60.7203,60.7886,60.6947,60.7459,18529.0
2019-06-26 10:20:00,71.16,71.3,71.1,71.25,17018.0,60.7544,60.8739,60.7032,60.8313,17018.0
2019-06-26 10:30:00,71.27,71.27,71.05,71.05,25831.0,60.8483,60.8483,60.6605,60.6605,25831.0
2019-06-26 10:40:00,71.06,71.17,71.04,71.17,24823.0,60.669,60.763,60.652,60.763,24823.0
2019-06-26 10:50:00,71.17,71.17,71.01,71.02,27711.0,60.763,60.763,60.6263,60.6349,27711.0
2019-06-26 11:00:00,71.01,71.03,70.88,70.89,23940.0,60.6263,60.6434,60.5154,60.5239,23940.0
2019-06-26 11:10:00,70.88,70.89,70.63,70.69,26852.0,60.5154,60.5239,60.3019,60.3531,26852.0
2019-06-26 11:20:00,70.7,70.74,70.6,70.62,24489.0,60.3617,60.3958,60.2763,60.2934,24489.0
2019-06-26 11:30:00,70.6,70.68,70.5,70.66,21669.0,60.2763,60.3446,60.1909,60.3275,21669.0
2019-06-26 11:40:00,70.67,70.78,70.63,70.74,13783.0,60.3361,60.43,60.3019,60.3958,13783.0
2019-06-26 11:50:00,70.74,70.83,70.71,70.83,31001.0,60.3958,60.4727,60.3702,60.4727,31001.0
2019-06-26 12:00:00,70.83,70.89,70.82,70.88,18400.0,60.4727,60.5239,60.4641,60.5154,18400.0
2019-06-26 12:10:00,70.87,70.89,70.75,70.8,14199.0,60.5068,60.5239,60.4044,60.4471,14199.0
2019-06-26 12:20:00,70.81,70.82,70.72,70.78,24678.0,60.4556,60.4641,60.3788,60.43,24678.0
2019-06-26 12:30:00,70.78,70.84,70.76,70.8,13974.0,60.43,60.4812,60.4129,60.4471,13974.0
2019-06-26 12:40:00,70.8,70.84,70.77,70.81,12654.0,60.4471,60.4812,60.4214,60.4556,12654.0
2019-06-26 12:50:00,70.81,70.93,70.8,70.92,13518.0,60.4556,60.558,60.4471,60.5495,13518.0
2019-06-26 13:00:00,70.92,70.94,70.8,70.83,16158.0,60.5495,60.5666,60.4471,60.4727,16158.0
2019-06-26 13:10:00,70.82,70.82,70.78,70.81,9581.0,60.4641,60.4641,60.43,60.4556,9581.0
2019-06-26 13:20:00,70.81,70.81,70.72,70.77,10073.0,60.4556,60.4556,60.3788,60.4214,10073.0
2019-06-26 13:30:00,70.76,70.76,70.67,70.67,13063.0,60.4129,60.4129,60.3361,60.3361,13063.0
2019-06-26 13:40:00,70.66,70.7,70.65,70.7,12720.0,60.3275,60.3617,60.319,60.3617,12720.0
2019-06-26 13:50:00,70.71,70.71,70.63,70.69,20444.0,60.3702,60.3702,60.3019,60.3531,20444.0
2019-06-26 14:00:00,70.69,70.71,70.58,70.58,14211.0,60.3531,60.3702,60.2592,60.2592,14211.0
2019-06-26 14:10:00,70.58,70.6,70.5,70.51,18678.0,60.2592,60.2763,60.1909,60.1995,18678.0
2019-06-26 14:20:00,70.51,70.58,70.51,70.58,11828.0,60.1995,60.2592,60.1995,60.2592,11828.0
2019-06-26 14:30:00,70.59,70.59,70.41,70.43,16259.0,60.2678,60.2678,60.1141,60.1312,16259.0
2019-06-26 14:40:00,70.43,70.48,70.34,70.47,15090.0,60.1312,60.1738,60.0543,60.1653,15090.0
2019-06-26 14:50:00,70.46,70.49,70.32,70.44,39389.0,60.1568,60.1824,60.0372,60.1397,39389.0
2019-06-26 15:00:00,70.44,70.56,70.44,70.47,29012.0,60.1397,60.2422,60.1397,60.1653,29012.0
2019-06-26 15:10:00,70.47,70.52,70.44,70.48,37916.0,60.1653,60.208,60.1397,60.1738,37916.0
2019-06-26 15:20:00,70.48,70.51,70.45,70.45,25816.0,60.1738,60.1995,60.1482,60.1482,25816.0
2019-06-26 15:30:00,70.45,70.48,70.41,70.44,41861.0,60.1482,60.1738,60.1141,60.1397,41861.0
2019-06-26 15:40:00,70.45,70.47,70.38,70.42,51521.0,60.1482,60.1653,60.0885,60.1226,51521.0
2019-06-26 15:50:00,70.42,70.44,70.23,70.31,148212.0,60.1226,60.1397,59.9604,60.0287,148212.0
2019-06-27 09:30:00,70.29,70.54,70.2,70.35,40039.0,60.0116,60.2251,59.9348,60.0629,40039.0
2019-06-27 09:40:00,70.41,70.52,70.36,70.39,8498.0,60.1141,60.208,60.0714,60.097,8498.0
2019-06-27 09:50:00,70.37,70.66,70.37,70.58,51266.0,60.0799,60.3275,60.0799,60.2592,51266.0
2019-06-27 10:00:00,70.6,70.6,70.39,70.42,13690.0,60.2763,60.2763,60.097,60.1226,13690.0
2019-06-27 10:10:00,70.4,70.4,70.08,70.12,14907.0,60.1055,60.1055,59.8323,59.8665,14907.0
2019-06-27 10:20:00,70.11,70.23,70.11,70.23,10180.0,59.858,59.9604,59.858,59.9604,10180.0
2019-06-27 10:30:00,70.22,70.31,70.09,70.16,14467.0,59.9519,60.0287,59.8409,59.9006,14467.0
2019-06-27 10:40:00,70.21,70.25,70.12,70.24,17548.0,59.9433,59.9775,59.8665,59.9689,17548.0
2019-06-27 10:50:00,70.23,70.26,70.19,70.2,16253.0,59.9604,59.986,59.9263,59.9348,16253.0
2019-06-27 11:00:00,70.2,70.23,70.03,70.04,33299.0,59.9348,59.9604,59.7897,59.7982,33299.0
2019-06-27 11:10:00,70.03,70.16,69.99,70.08,17010.0,59.7897,59.9006,59.7555,59.8323,17010.0
2019-06-27 11:20:00,70.09,70.14,70.05,70.07,14610.0,59.8409,59.8836,59.8067,59.8238,14610.0
2019-06-27 11:30:00,70.04,70.17,70.04,70.09,13853.0,59.7982,59.9092,59.7982,59.8409,13853.0
2019-06-27 11:40:00,70.1,70.12,70.05,70.09,13661.0,59.8494,59.8665,59.8067,59.8409,13661.0
2019-06-27 11:50:00,70.09,70.1,70.04,70.05,16207.0,59.8409,59.8494,59.7982,59.8067,16207.0
2019-06-27 12:00:00,70.05,70.07,70.02,70.03,26383.0,59.8067,59.8238,59.7811,59.7897,26383.0
2019-06-27 12:10:00,70.04,70.12,70.04,70.09,13683.0,59.7982,59.8665,59.7982,59.8409,13683.0
2019-06-27 12:20:00,70.09,70.1,69.96,69.97,18809.0,59.8409,59.8494,59.7299,59.7384,18809.0
2019-06-27 12:30:00,69.99,70.14,69.98,70.08,17033.0,59.7555,59.8836,59.747,59.8323,17033.0
2019-06-27 12:40:00,70.08,70.08,70.0,70.0,15406.0,59.8323,59.8323,59.764,59.764,15406.0
2019-06-27 12:50:00,70.01,70.01,69.94,69.95,24678.0,59.7726,59.7726,59.7128,59.7214,24678.0
2019-06-27 13:00:00,69.94,69.97,69.85,69.89,26236.0,59.7128,59.7384,59.636,59.6701,26236.0
2019-06-27 13:10:00,69.88,69.89,69.78,69.81,30590.0,59.6616,59.6701,59.5762,59.6018,30590.0
2019-06-27 13:20:00,69.8,69.85,69.72,69.75,39771.0,59.5933,59.636,59.525,59.5506,39771.0
2019-06-27 13:30:00,69.75,69.9,69.73,69.9,38759.0,59.5506,59.6787,59.5335,59.6787,38759.0
2019-06-27 13:40:00,69.89,69.89,69.74,69.74,51776.0,59.6701,59.6701,59.5421,59.5421,51776.0
2019-06-27 13:50:00,69.74,69.82,69.74,69.77,26449.0,59.5421,59.6104,59.5421,59.5677,26449.0
2019-06-27 14:00:00,69.78,69.81,69.74,69.8,27422.0,59.5762,59.6018,59.5421,59.5933,27422.0
2019-06-27 14:10:00,69.8,69.97,69.8,69.96,36855.0,59.5933,59.7384,59.5933,59.7299,36855.0
2019-06-27 14:20:00,69.96,70.14,69.96,70.12,22609.0,59.7299,59.8836,59.7299,59.8665,22609.0
2019-06-27 14:30:00,70.13,70.26,70.12,70.19,36838.0,59.875,59.986,59.8665,59.9263,36838.0
2019-06-27 14:40:00,70.19,70.28,70.18,70.26,23504.0,59.9263,60.0031,59.9177,59.986,23504.0
2019-06-27 14:50:00,70.26,70.35,70.25,70.34,17348.0,59.986,60.0629,59.9775,60.0543,17348.0
2019-06-27 15:00:00,70.34,70.36,70.23,70.28,30063.0,60.0543,60.0714,59.9604,60.0031,30063.0
2019-06-27 15:10:00,70.3,70.4,70.3,70.32,25178.0,60.0202,60.1055,60.0202,60.0372,25178.0
2019-06-27 15:20:00,70.32,70.34,70.23,70.33,22675.0,60.0372,60.0543,59.9604,60.0458,22675.0
2019-06-27 15:30:00,70.32,70.42,70.28,70.42,32664.0,60.0372,60.1226,60.0031,60.1226,32664.0
2019-06-27 15:40:00,70.42,70.51,70.42,70.48,50917.0,60.1226,60.1995,60.1226,60.1738,50917.0
2019-06-27 15:50:00,70.48,70.54,70.41,70.42,141517.0,60.1738,60.2251,60.1141,60.1226,141517.0
2019-06-28 09:30:00,70.55,70.67,70.48,70.67,24306.0,60.2336,60.3361,60.1738,60.3361,24306.0
2019-06-28 09:40:00,70.67,70.7,70.58,70.64,8055.0,60.3361,60.3617,60.2592,60.3105,8055.0
2019-06-28 09:50:00,70.64,70.75,70.61,70.69,17397.0,60.3105,60.4044,60.2848,60.3531,17397.0
2019-06-28 10:00:00,70.67,70.8,70.55,70.8,21536.0,60.3361,60.4471,60.2336,60.4471,21536.0
2019-06-28 10:10:00,70.8,70.86,70.66,70.7,17080.0,60.4471,60.4983,60.3275,60.3617,17080.0
2019-06-28 10:20:00,70.68,70.69,70.57,70.58,32220.0,60.3446,60.3531,60.2507,60.2592,32220.0
2019-06-28 10:30:00,70.59,70.72,70.59,70.7,15557.0,60.2678,60.3788,60.2678,60.3617,15557.0
2019-06-28 10:40:00,70.69,70.79,70.67,70.71,24394.0,60.3531,60.4385,60.3361,60.3702,24394.0
2019-06-28 10:50:00,70.71,70.77,70.57,70.57,21131.0,60.3702,60.4214,60.2507,60.2507,21131.0
2019-06-28 11:00:00,70.56,70.59,70.43,70.48,25510.0,60.2422,60.2678,60.1312,60.1738,25510.0
2019-06-28 11:10:00,70.48,70.59,70.48,70.56,18464.0,60.1738,60.2678,60.1738,60.2422,18464.0
2019-06-28 11:20:00,70.55,70.58,70.52,70.54,26845.0,60.2336,60.2592,60.208,60.2251,26845.0
2019-06-28 11:30:00,70.54,70.77,70.53,70.77,17829.0,60.2251,60.4214,60.2165,60.4214,17829.0
2019-06-28 11:40:00,70.76,70.78,70.7,70.78,18587.0,60.4129,60.43,60.3617,60.43,18587.0
2019-06-28 11:50:00,70.78,70.87,70.75,70.82,14997.0,60.43,60.5068,60.4044,60.4641,14997.0
2019-06-28 12:00:00,70.84,70.86,70.81,70.85,13222.0,60.4812,60.4983,60.4556,60.4897,13222.0
2019-06-28 12:10:00,70.86,70.9,70.83,70.87,11338.0,60.4983,60.5324,60.4727,60.5068,11338.0
2019-06-28 12:20:00,70.87,70.98,70.87,70.95,16912.0,60.5068,60.6007,60.5068,60.5751,16912.0
2019-06-28 12:30:00,70.95,70.95,70.88,70.9,16068.0,60.5751,60.5751,60.5154,60.5324,16068.0
2019-06-28 12:40:00,70.9,70.94,70.86,70.92,15474.0,60.5324,60.5666,60.4983,60.5495,15474.0
2019-06-28 12:50:00,70.93,70.94,70.86,70.92,15876.0,60.558,60.5666,60.4983,60.5495,15876.0
2019-06-28 13:00:00,70.9,70.94,70.87,70.94,17390.0,60.5324,60.5666,60.5068,60.5666,17390.0
2019-06-28 13:10:00,70.94,70.95,70.89,70.91,9894.0,60.5666,60.5751,60.5239,60.541,9894.0
2019-06-28 13:20:00,70.89,70.9,70.83,70.87,13855.0,60.5239,60.5324,60.4727,60.5068,13855.0
2019-06-28 13:30:00,70.87,70.92,70.85,70.92,13355.0,60.5068,60.5495,60.4897,60.5495,13355.0
2019-06-28 13:40:00,70.92,70.92,70.83,70.85,13953.0,60.5495,60.5495,60.4727,60.4897,13953.0
2019-06-28 13:50:00,70.86,70.86,70.81,70.85,13120.0,60.4983,60.4983,60.4556,60.4897,13120.0
2019-06-28 14:00:00,70.85,70.86,70.78,70.79,14489.0,60.4897,60.4983,60.43,60.4385,14489.0
2019-06-28 14:10:00,70.79,70.8,70.68,70.75,27001.0,60.4385,60.4471,60.3446,60.4044,27001.0
2019-06-28 14:20:00,70.76,70.77,70.67,70.69,20962.0,60.4129,60.4214,60.3361,60.3531,20962.0
2019-06-28 14:30:00,70.7,70.8,70.68,70.78,26599.0,60.3617,60.4471,60.3446,60.43,26599.0
2019-06-28 14:40:00,70.78,70.87,70.77,70.85,26083.0,60.43,60.5068,60.4214,60.4897,26083.0
2019-06-28 14:50:00,70.85,70.86,70.72,70.77,32357.0,60.4897,60.4983,60.3788,60.4214,32357.0
2019-06-28 15:00:00,70.78,70.79,70.66,70.67,27263.0,60.43,60.4385,60.3275,60.3361,27263.0
2019-06-28 15:10:00,70.67,70.67,70.55,70.61,27040.0,60.3361,60.3361,60.2336,60.2848,27040.0
2019-06-28 15:20:00,70.61,70.68,70.52,70.54,35125.0,60.2848,60.3446,60.208,60.2251,35125.0
2019-06-28 15:30:00,70.55,70.55,70.45,70.49,48126.0,60.2336,60.2336,60.1482,60.1824,48126.0
2019-06-28 15:40:00,70.49,70.52,70.4,70.48,65071.0,60.1824,60.208,60.1055,60.1738,65071.0
2019-06-28 15:50:00,70.48,70.65,70.47,70.6,253490.0,60.1738,60.319,60.1653,60.2763,253490.0
2019-07-01 09:30:00,70.96,71.29,70.83,71.05,50084.0,60.5837,60.8654,60.4727,60.6605,50084.0
2019-07-01 09:40:00,71.01,71.19,70.94,71.17,25052.0,60.6263,60.78,60.5666,60.763,25052.0
2019-07-01 09:50:00,71.15,71.22,71.05,71.05,25967.0,60.7459,60.8056,60.6605,60.6605,25967.0
2019-07-01 10:00:00,71.08,71.19,71.03,71.09,17031.0,60.6861,60.78,60.6434,60.6947,17031.0
2019-07-01 10:10:00,71.08,71.08,70.76,70.83,23643.0,60.6861,60.6861,60.4129,60.4727,23643.0
2019-07-01 10:20:00,70.84,70.96,70.84,70.9,10601.0,60.4812,60.5837,60.4812,60.5324,10601.0
2019-07-01 10:30:00,70.92,71.01,70.89,70.96,14457.0,60.5495,60.6263,60.5239,60.5837,14457.0
2019-07-01 10:40:00,70.95,71.0,70.9,70.97,44720.0,60.5751,60.6178,60.5324,60.5922,44720.0
2019-07-01 10:50:00,70.97,71.0,70.81,70.87,65717.0,60.5922,60.6178,60.4556,60.5068,65717.0
2019-07-01 11:00:00,70.88,70.99,70.87,70.93,64772.0,60.5154,60.6093,60.5068,60.558,64772.0
2019-07-01 11:10:00,70.92,70.98,70.88,70.94,23648.0,60.5495,60.6007,60.5154,60.5666,23648.0
2019-07-01 11:20:00,70.94,71.02,70.92,70.98,15891.0,60.5666,60.6349,60.5495,60.6007,15891.0
2019-07-01 11:30:00,70.98,71.13,70.98,71.07,21851.0,60.6007,60.7288,60.6007,60.6776,21851.0
2019-07-01 11:40:00,71.06,71.07,70.89,70.91,17793.0,60.669,60.6776,60.5239,60.541,17793.0
2019-07-01 11:50:00,70.93,70.94,70.84,70.89,13340.0,60.558,60.5666,60.4812,60.5239,13340.0
2019-07-01 12:00:00,70.89,70.9,70.8,70.87,25503.0,60.5239,60.5324,60.4471,60.5068,25503.0
2019-07-01 12:10:00,70.87,70.97,70.86,70.92,20706.0,60.5068,60.5922,60.4983,60.5495,20706.0
2019-07-01 12:20:00,70.92,70.93,70.89,70.92,18956.0,60.5495,60.558,60.5239,60.5495,18956.0
2019-07-01 12:30:00,70.91,70.97,70.89,70.91,14671.0,60.541,60.5922,60.5239,60.541,14671.0
2019-07-01 12:40:00,70.92,70.93,70.83,70.87,18778.0,60.5495,60.558,60.4727,60.5068,18778.0
2019-07-01 12:50:00,70.87,70.88,70.73,70.74,26761.0,60.5068,60.5154,60.3873,60.3958,26761.0
2019-07-01 13:00:00,70.74,70.76,70.67,70.69,13546.0,60.3958,60.4129,60.3361,60.3531,13546.0
2019-07-01 13:10:00,70.7,70.71,70.53,70.55,34134.0,60.3617,60.3702,60.2165,60.2336,34134.0
2019-07-01 13:20:00,70.55,70.63,70.51,70.59,20066.0,60.2336,60.3019,60.1995,60.2678,20066.0
2019-07-01 13:30:00,70.58,70.59,70.48,70.5,21205.0,60.2592,60.2678,60.1738,60.1909,21205.0
2019-07-01 13:40:00,70.51,70.56,70.47,70.55,25314.0,60.1995,60.2422,60.1653,60.2336,25314.0
2019-07-01 13:50:00,70.56,70.7,70.55,70.68,17677.0,60.2422,60.3617,60.2336,60.3446,17677.0
2019-07-01 14:00:00,70.69,70.69,70.64,70.66,12352.0,60.3531,60.3531,60.3105,60.3275,12352.0
2019-07-01 14:10:00,70.66,70.72,70.54,70.56,33545.0,60.3275,60.3788,60.2251,60.2422,33545.0
2019-07-01 14:20:00,70.57,70.58,70.38,70.42,25117.0,60.2507,60.2592,60.0885,60.1226,25117.0
2019-07-01 14:30:00,70.41,70.56,70.38,70.56,17372.0,60.1141,60.2422,60.0885,60.2422,17372.0
2019-07-01 14:40:00,70.57,70.58,70.44,70.45,20121.0,60.2507,60.2592,60.1397,60.1482,20121.0
2019-07-01 14:50:00,70.44,70.49,70.43,70.44,24260.0,60.1397,60.1824,60.1312,60.1397,24260.0
2019-07-01 15:00:00,70.44,70.53,70.38,70.39,43027.0,60.1397,60.2165,60.0885,60.097,43027.0
2019-07-01 15:10:00,70.39,70.55,70.38,70.52,44290.0,60.097,60.2336,60.0885,60.208,44290.0
2019-07-01 15:20:00,70.52,70.59,70.51,70.53,32551.0,60.208,60.2678,60.1995,60.2165,32551.0
2019-07-01 15:30:00,70.54,70.65,70.51,70.63,46767.0,60.2251,60.319,60.1995,60.3019,46767.0
2019-07-01 15:40:00,70.63,70.68,70.59,70.64,50274.0,60.3019,60.3446,60.2678,60.3105,50274.0
2019-07-01 15:50:00,70.63,70.7,70.58,70.67,171716.0,60.3019,60.3617,60.2592,60.3361,171716.0
2019-07-02 09:30:00,70.81,71.17,70.63,71.15,41714.0,60.4556,60.763,60.3019,60.7459,41714.0
2019-07-02 09:40:00,71.21,71.32,71.15,71.3,20699.0,60.7971,60.891,60.7459,60.8739,20699.0
2019-07-02 09:50:00,71.33,71.7,71.31,71.7,31589.0,60.8996,61.2155,60.8825,61.2155,31589.0
2019-07-02 10:00:00,71.67,71.68,71.56,71.65,50751.0,61.1898,61.1984,61.0959,61.1728,50751.0
2019-07-02 10:10:00,71.67,71.77,71.57,71.6,25159.0,61.1898,61.2752,61.1045,61.1301,25159.0
2019-07-02 10:20:00,71.59,71.71,71.5,71.56,52495.0,61.1215,61.224,61.0447,61.0959,52495.0
2019-07-02 10:30:00,71.59,71.66,71.49,71.61,21050.0,61.1215,61.1813,61.0362,61.1386,21050.0
2019-07-02 10:40:00,71.6,71.63,71.5,71.51,16417.0,61.1301,61.1557,61.0447,61.0532,16417.0
2019-07-02 10:50:00,71.51,71.57,71.34,71.38,18116.0,61.0532,61.1045,60.9081,60.9422,18116.0
2019-07-02 11:00:00,71.37,71.4,71.32,71.33,12670.0,60.9337,60.9593,60.891,60.8996,12670.0
2019-07-02 11:10:00,71.32,71.38,71.27,71.34,15706.0,60.891,60.9422,60.8483,60.9081,15706.0
2019-07-02 11:20:00,71.34,71.42,71.34,71.38,20412.0,60.9081,60.9764,60.9081,60.9422,20412.0
2019-07-02 11:30:00,71.37,71.38,71.19,71.2,13145.0,60.9337,60.9422,60.78,60.7886,13145.0
2019-07-02 11:40:00,71.19,71.27,71.17,71.25,15073.0,60.78,60.8483,60.763,60.8313,15073.0
2019-07-02 11:50:00,71.25,71.26,71.17,71.19,17100.0,60.8313,60.8398,60.763,60.78,17100.0
2019-07-02 12:00:00,71.2,71.21,71.12,71.18,12174.0,60.7886,60.7971,60.7203,60.7715,12174.0
2019-07-02 12:10:00,71.19,71.19,71.07,71.14,12764.0,60.78,60.78,60.6776,60.7373,12764.0
2019-07-02 12:20:00,71.14,71.15,71.02,71.03,14137.0,60.7373,60.7459,60.6349,60.6434,14137.0
2019-07-02 12:30:00,71.04,71.1,71.0,71.03,13506.0,60.652,60.7032,60.6178,60.6434,13506.0
2019-07-02 12:40:00,71.02,71.03,70.96,70.98,9489.0,60.6349,60.6434,60.5837,60.6007,9489.0
2019-07-02 12:50:00,70.98,71.04,70.96,71.01,9062.0,60.6007,60.652,60.5837,60.6263,9062.0
2019-07-02 13:00:00,71.0,71.04,70.97,71.01,7085.0,60.6178,60.652,60.5922,60.6263,7085.0
2019-07-02 13:10:00,71.01,71.07,71.01,71.06,16744.0,60.6263,60.6776,60.6263,60.669,16744.0
2019-07-02 13:20:00,71.06,71.14,71.06,71.12,15710.0,60.669,60.7373,60.669,60.7203,15710.0
2019-07-02 13:30:00,71.13,71.21,71.1,71.21,17785.0,60.7288,60.7971,60.7032,60.7971,17785.0
2019-07-02 13:40:00,71.22,71.35,71.2,71.35,14092.0,60.8056,60.9166,60.7886,60.9166,14092.0
2019-07-02 13:50:00,71.36,71.36,71.3,71.31,13846.0,60.9252,60.9252,60.8739,60.8825,13846.0
2019-07-02 14:00:00,71.32,71.44,71.25,71.44,41381.0,60.891,60.9935,60.8313,60.9935,41381.0
2019-07-02 14:10:00,71.45,71.49,71.41,71.42,27441.0,61.002,61.0362,60.9679,60.9764,27441.0
2019-07-02 14:20:00,71.42,71.42,71.36,71.38,16762.0,60.9764,60.9764,60.9252,60.9422,16762.0
2019-07-02 14:30:00,71.39,71.48,71.37,71.37,21964.0,60.9508,61.0276,60.9337,60.9337,21964.0
2019-07-02 14:40:00,71.36,71.37,71.21,71.22,12727.0,60.9252,60.9337,60.7971,60.8056,12727.0
2019-07-02 14:50:00,71.21,71.25,71.16,71.18,17280.0,60.7971,60.8313,60.7544,60.7715,17280.0
2019-07-02 15:00:00,71.18,71.28,71.18,71.26,23893.0,60.7715,60.8569,60.7715,60.8398,23893.0
2019-07-02 15:10:00,71.26,71.3,71.2,71.28,29908.0,60.8398,60.8739,60.7886,60.8569,29908.0
2019-07-02 15:20:00,71.28,71.39,71.28,71.33,45432.0,60.8569,60.9508,60.8569,60.8996,45432.0
2019-07-02 15:30:00,71.34,71.42,71.33,71.39,62305.0,60.9081,60.9764,60.8996,60.9508,62305.0
2019-07-02 15:40:00,71.39,71.4,71.27,71.29,61057.0,60.9508,60.9593,60.8483,60.8654,61057.0
2019-07-02 15:50:00,71.3,71.45,71.25,71.42,253700.0,60.8739,61.002,60.8313,60.9764,253700.0
2019-07-03 09:30:00,71.48,71.82,71.25,71.66,60238.0,61.3593,61.6512,61.1619,61.5139,60238.0
2019-07-03 09:40:00,71.64,71.94,71.64,71.94,36069.0,61.4967,61.7542,61.4967,61.7542,36069.0
2019-07-03 09:50:00,71.92,71.94,71.75,71.75,78994.0,61.737,61.7542,61.5911,61.5911,78994.0
2019-07-03 10:00:00,71.71,71.89,71.66,71.82,89445.0,61.5568,61.7113,61.5139,61.6512,89445.0
2019-07-03 10:10:00,71.82,71.87,71.69,71.87,111171.0,61.6512,61.6941,61.5396,61.6941,111171.0
2019-07-03 10:20:00,71.88,71.9,71.73,71.77,66606.0,61.7027,61.7199,61.5739,61.6083,66606.0
2019-07-03 10:30:00,71.76,71.88,71.73,71.86,265580.0,61.5997,61.7027,61.5739,61.6855,265580.0
2019-07-03 10:40:00,71.85,71.9,71.76,71.81,135380.0,61.677,61.7199,61.5997,61.6426,135380.0
2019-07-03 10:50:00,71.81,71.82,71.73,71.76,113061.0,61.6426,61.6512,61.5739,61.5997,113061.0
2019-07-03 11:00:00,71.75,71.76,71.61,71.69,25199.0,61.5911,61.5997,61.4709,61.5396,25199.0
2019-07-03 11:10:00,71.7,71.76,71.66,71.73,22767.0,61.5482,61.5997,61.5139,61.5739,22767.0
2019-07-03 11:20:00,71.73,71.77,71.68,71.77,19908.0,61.5739,61.6083,61.531,61.6083,19908.0
2019-07-03 11:30:00,71.77,71.82,71.71,71.8,64529.0,61.6083,61.6512,61.5568,61.634,64529.0
2019-07-03 11:40:00,71.82,71.95,71.82,71.87,75412.0,61.6512,61.7628,61.6512,61.6941,75412.0
2019-07-03 11:50:00,71.86,71.89,71.84,71.87,45120.0,61.6855,61.7113,61.6684,61.6941,45120.0
2019-07-03 12:00:00,71.87,71.89,71.8,71.84,37637.0,61.6941,61.7113,61.634,61.6684,37637.0
2019-07-03 12:10:00,71.84,71.84,71.79,71.82,33723.0,61.6684,61.6684,61.6254,61.6512,33723.0
2019-07-03 12:20:00,71.82,71.85,71.75,71.77,32273.0,61.6512,61.677,61.5911,61.6083,32273.0
2019-07-03 12:30:00,71.77,71.82,71.76,71.77,30177.0,61.6083,61.6512,61.5997,61.6083,30177.0
2019-07-03 12:40:00,71.77,71.86,71.75,71.78,124576.0,61.6083,61.6855,61.5911,61.6169,124576.0
2019-07-03 12:50:00,71.77,71.91,71.73,71.74,229943.0,61.6083,61.7285,61.5739,61.5825,229943.0
2019-07-05 09:30:00,71.5,71.8,71.44,71.79,58334.0,61.3765,61.634,61.325,61.6254,58334.0
2019-07-05 09:40:00,71.78,71.94,71.78,71.81,35565.0,61.6169,61.7542,61.6169,61.6426,35565.0
2019-07-05 09:50:00,71.81,71.87,71.79,71.79,30277.0,61.6426,61.6941,61.6254,61.6254,30277.0
2019-07-05 10:00:00,71.8,71.87,71.67,71.78,106247.0,61.634,61.6941,61.5224,61.6169,106247.0
2019-07-05 10:10:00,71.78,71.8,71.71,71.75,40845.0,61.6169,61.634,61.5568,61.5911,40845.0
2019-07-05 10:20:00,71.74,71.76,71.71,71.72,25595.0,61.5825,61.5997,61.5568,61.5654,25595.0
2019-07-05 10:30:00,71.72,71.76,71.63,71.66,21251.0,61.5654,61.5997,61.4881,61.5139,21251.0
2019-07-05 10:40:00,71.66,71.75,71.63,71.74,19871.0,61.5139,61.5911,61.4881,61.5825,19871.0
2019-07-05 10:50:00,71.75,71.76,71.69,71.75,20584.0,61.5911,61.5997,61.5396,61.5911,20584.0
2019-07-05 11:00:00,71.75,71.76,71.71,71.75,22136.0,61.5911,61.5997,61.5568,61.5911,22136.0
2019-07-05 11:10:00,71.74,71.77,71.73,71.74,55254.0,61.5825,61.6083,61.5739,61.5825,55254.0
2019-07-05 11:20:00,71.73,71.8,71.73,71.79,46123.0,61.5739,61.634,61.5739,61.6254,46123.0
2019-07-05 11:30:00,71.78,71.8,71.72,71.75,16559.0,61.6169,61.634,61.5654,61.5911,16559.0
2019-07-05 11:40:00,71.74,71.74,71.69,71.7,17109.0,61.5825,61.5825,61.5396,61.5482,17109.0
2019-07-05 11:50:00,71.7,71.76,71.7,71.76,13056.0,61.5482,61.5997,61.5482,61.5997,13056.0
2019-07-05 12:00:00,71.75,71.79,71.71,71.77,17498.0,61.5911,61.6254,61.5568,61.6083,17498.0
2019-07-05 12:10:00,71.77,71.84,71.76,71.82,29642.0,61.6083,61.6684,61.5997,61.6512,29642.0
2019-07-05 12:20:00,71.82,71.86,71.81,71.84,28266.0,61.6512,61.6855,61.6426,61.6684,28266.0
2019-07-05 12:30:00,71.84,71.9,71.82,71.9,18999.0,61.6684,61.7199,61.6512,61.7199,18999.0
2019-07-05 12:40:00,71.9,71.9,71.83,71.88,28752.0,61.7199,61.7199,61.6598,61.7027,28752.0
2019-07-05 12:50:00,71.88,71.91,71.81,71.82,30008.0,61.7027,61.7285,61.6426,61.6512,30008.0
2019-07-05 13:00:00,71.81,71.85,71.78,71.83,11859.0,61.6426,61.677,61.6169,61.6598,11859.0
2019-07-05 13:10:00,71.83,71.84,71.76,71.78,14761.0,61.6598,61.6684,61.5997,61.6169,14761.0
2019-07-05 13:20:00,71.79,71.81,71.75,71.8,17287.0,61.6254,61.6426,61.5911,61.634,17287.0
2019-07-05 13:30:00,71.8,71.89,71.79,71.88,38902.0,61.634,61.7113,61.6254,61.7027,38902.0
2019-07-05 13:40:00,71.88,71.88,71.77,71.81,22496.0,61.7027,61.7027,61.6083,61.6426,22496.0
2019-07-05 13:50:00,71.81,71.82,71.78,71.81,11186.0,61.6426,61.6512,61.6169,61.6426,11186.0
2019-07-05 14:00:00,71.8,71.81,71.76,71.78,24058.0,61.634,61.6426,61.5997,61.6169,24058.0
2019-07-05 14:10:00,71.78,71.8,71.73,71.78,14785.0,61.6169,61.634,61.5739,61.6169,14785.0
2019-07-05 14:20:00,71.78,71.82,71.75,71.78,18902.0,61.6169,61.6512,61.5911,61.6169,18902.0
2019-07-05 14:30:00,71.78,71.83,71.76,71.78,33316.0,61.6169,61.6598,61.5997,61.6169,33316.0
2019-07-05 14:40:00,71.77,71.8,71.75,71.79,20464.0,61.6083,61.634,61.5911,61.6254,20464.0
2019-07-05 14:50:00,71.8,71.82,71.74,71.76,23164.0,61.634,61.6512,61.5825,61.5997,23164.0
2019-07-05 15:00:00,71.76,71.79,71.74,71.76,33449.0,61.5997,61.6254,61.5825,61.5997,33449.0
2019-07-05 15:10:00,71.75,71.77,71.72,71.75,24220.0,61.5911,61.6083,61.5654,61.5911,24220.0
2019-07-05 15:20:00,71.75,71.78,71.72,71.78,41798.0,61.5911,61.6169,61.5654,61.6169,41798.0
2019-07-05 15:30:00,71.78,71.79,71.71,71.73,42830.0,61.6169,61.6254,61.5568,61.5739,42830.0
2019-07-05 15:40:00,71.73,71.78,71.7,71.71,42103.0,61.5739,61.6169,61.5482,61.5568,42103.0
2019-07-05 15:50:00,71.7,71.78,71.61,71.75,189765.0,61.5482,61.6169,61.4709,61.5911,189765.0
2019-07-08 09:30:00,71.75,71.84,71.4,71.81,30600.0,61.5911,61.6684,61.2907,61.6426,30600.0
2019-07-08 09:40:00,71.78,71.88,71.64,71.88,17026.0,61.6169,61.7027,61.4967,61.7027,17026.0
2019-07-08 09:50:00,71.89,71.94,71.76,71.86,17836.0,61.7113,61.7542,61.5997,61.6855,17836.0
2019-07-08 10:00:00,71.86,71.95,71.82,71.94,41651.0,61.6855,61.7628,61.6512,61.7542,41651.0
2019-07-08 10:10:00,71.94,71.98,71.87,71.9,34588.0,61.7542,61.7885,61.6941,61.7199,34588.0
2019-07-08 10:20:00,71.9,71.99,71.86,71.93,30780.0,61.7199,61.7971,61.6855,61.7456,30780.0
2019-07-08 10:30:00,71.92,72.11,71.9,72.11,37136.0,61.737,61.9001,61.7199,61.9001,37136.0
2019-07-08 10:40:00,72.11,72.14,72.01,72.02,37365.0,61.9001,61.9259,61.8143,61.8229,37365.0
2019-07-08 10:50:00,72.02,72.15,72.0,72.11,57388.0,61.8229,61.9345,61.8057,61.9001,57388.0
2019-07-08 11:00:00,72.12,72.16,71.99,72.09,31544.0,61.9087,61.9431,61.7971,61.883,31544.0
2019-07-08 11:10:00,72.08,72.1,71.99,72.03,42232.0,61.8744,61.8916,61.7971,61.8315,42232.0
2019-07-08 11:20:00,72.03,72.1,72.0,72.0,31571.0,61.8315,61.8916,61.8057,61.8057,31571.0
2019-07-08 11:30:00,72.01,72.13,71.98,72.11,51225.0,61.8143,61.9173,61.7885,61.9001,51225.0
2019-07-08 11:40:00,72.1,72.19,72.09,72.11,37150.0,61.8916,61.9688,61.883,61.9001,37150.0
2019-07-08 11:50:00,72.11,72.14,72.08,72.12,27093.0,61.9001,61.9259,61.8744,61.9087,27093.0
2019-07-08 12:00:00,72.11,72.12,72.0,72.01,21103.0,61.9001,61.9087,61.8057,61.8143,21103.0
2019-07-08 12:10:00,72.01,72.01,71.95,71.98,13690.0,61.8143,61.8143,61.7628,61.7885,13690.0
2019-07-08 12:20:00,71.99,72.0,71.94,71.97,9098.0,61.7971,61.8057,61.7542,61.78,9098.0
2019-07-08 12:30:00,71.97,72.02,71.97,71.99,16149.0,61.78,61.8229,61.78,61.7971,16149.0
2019-07-08 12:40:00,72.0,72.01,71.96,72.0,10755.0,61.8057,61.8143,61.7714,61.8057,10755.0
2019-07-08 12:50:00,72.0,72.08,71.99,72.07,50174.0,61.8057,61.8744,61.7971,61.8658,50174.0
2019-07-08 13:00:00,72.08,72.11,72.05,72.06,28088.0,61.8744,61.9001,61.8486,61.8572,28088.0
2019-07-08 13:10:00,72.06,72.1,72.06,72.09,35047.0,61.8572,61.8916,61.8572,61.883,35047.0
2019-07-08 13:20:00,72.09,72.25,72.09,72.23,62448.0,61.883,62.0203,61.883,62.0031,62448.0
2019-07-08 13:30:00,72.23,72.25,72.19,72.23,61386.0,62.0031,62.0203,61.9688,62.0031,61386.0
2019-07-08 13:40:00,72.23,72.23,72.1,72.1,32136.0,62.0031,62.0031,61.8916,61.8916,32136.0
2019-07-08 13:50:00,72.1,72.12,71.98,71.99,66980.0,61.8916,61.9087,61.7885,61.7971,66980.0
2019-07-08 14:00:00,71.99,72.04,71.94,72.0,36808.0,61.7971,61.8401,61.7542,61.8057,36808.0
2019-07-08 14:10:00,72.0,72.04,71.99,72.02,38385.0,61.8057,61.8401,61.7971,61.8229,38385.0
2019-07-08 14:20:00,72.02,72.03,71.96,72.01,27318.0,61.8229,61.8315,61.7714,61.8143,27318.0
2019-07-08 14:30:00,72.01,72.02,71.97,72.0,34723.0,61.8143,61.8229,61.78,61.8057,34723.0
2019-07-08 14:40:00,72.01,72.08,72.0,72.04,44713.0,61.8143,61.8744,61.8057,61.8401,44713.0
2019-07-08 14:50:00,72.04,72.06,71.97,72.0,35927.0,61.8401,61.8572,61.78,61.8057,35927.0
2019-07-08 15:00:00,72.0,72.09,71.99,72.02,77924.0,61.8057,61.883,61.7971,61.8229,77924.0
2019-07-08 15:10:00,72.03,72.05,71.98,72.01,82173.0,61.8315,61.8486,61.7885,61.8143,82173.0
2019-07-08 15:20:00,72.01,72.05,71.98,72.05,52581.0,61.8143,61.8486,61.7885,61.8486,52581.0
2019-07-08 15:30:00,72.05,72.09,71.99,72.07,67541.0,61.8486,61.883,61.7971,61.8658,67541.0
2019-07-08 15:40:00,72.08,72.08,71.98,72.0,108323.0,61.8744,61.8744,61.7885,61.8057,108323.0
2019-07-08 15:50:00,72.0,72.05,71.94,72.0,232835.0,61.8057,61.8486,61.7542,61.8057,232835.0
2019-07-09 09:30:00,72.05,72.19,71.78,72.19,41253.0,61.8486,61.9688,61.6169,61.9688,41253.0
2019-07-09 09:40:00,72.18,72.21,72.07,72.08,26122.0,61.9602,61.986,61.8658,61.8744,26122.0
2019-07-09 09:50:00,72.08,72.22,72.07,72.2,32069.0,61.8744,61.9946,61.8658,61.9774,32069.0
2019-07-09 10:00:00,72.2,72.32,72.19,72.27,50859.0,61.9774,62.0804,61.9688,62.0375,50859.0
2019-07-09 10:10:00,72.28,72.28,71.96,71.98,38665.0,62.0461,62.0461,61.7714,61.7885,38665.0
2019-07-09 10:20:00,71.97,72.0,71.8,71.81,33209.0,61.78,61.8057,61.634,61.6426,33209.0
2019-07-09 10:30:00,71.8,71.9,71.78,71.78,20672.0,61.634,61.7199,61.6169,61.6169,20672.0
2019-07-09 10:40:00,71.79,71.84,71.76,71.8,22991.0,61.6254,61.6684,61.5997,61.634,22991.0
2019-07-09 10:50:00,71.81,71.81,71.65,71.67,21830.0,61.6426,61.6426,61.5053,61.5224,21830.0
2019-07-09 11:00:00,71.67,71.76,71.63,71.76,26928.0,61.5224,61.5997,61.4881,61.5997,26928.0
2019-07-09 11:10:00,71.76,71.76,71.69,71.7,37230.0,61.5997,61.5997,61.5396,61.5482,37230.0
2019-07-09 11:20:00,71.7,71.73,71.65,71.65,31942.0,61.5482,61.5739,61.5053,61.5053,31942.0
2019-07-09 11:30:00,71.65,71.73,71.65,71.72,21492.0,61.5053,61.5739,61.5053,61.5654,21492.0
2019-07-09 11:40:00,71.71,71.73,71.63,71.64,22585.0,61.5568,61.5739,61.4881,61.4967,22585.0
2019-07-09 11:50:00,71.64,71.65,71.51,71.62,63721.0,61.4967,61.5053,61.3851,61.4795,63721.0
2019-07-09 12:00:00,71.62,71.66,71.57,71.61,86708.0,61.4795,61.5139,61.4366,61.4709,86708.0
2019-07-09 12:10:00,71.61,71.63,71.57,71.61,39963.0,61.4709,61.4881,61.4366,61.4709,39963.0
2019-07-09 12:20:00,71.61,71.62,71.54,71.55,46824.0,61.4709,61.4795,61.4108,61.4194,46824.0
2019-07-09 12:30:00,71.55,71.62,71.54,71.59,46642.0,61.4194,61.4795,61.4108,61.4538,46642.0
2019-07-09 12:40:00,71.59,71.61,71.58,71.59,31953.0,61.4538,61.4709,61.4452,61.4538,31953.0
2019-07-09 12:50:00,71.6,71.62,71.58,71.59,56459.0,61.4623,61.4795,61.4452,61.4538,56459.0
2019-07-09 13:00:00,71.59,71.6,71.58,71.59,46136.0,61.4538,61.4623,61.4452,61.4538,46136.0
2019-07-09 13:10:00,71.59,71.59,71.53,71.53,25760.0,61.4538,61.4538,61.4023,61.4023,25760.0
2019-07-09 13:20:00,71.54,71.62,71.54,71.58,20718.0,61.4108,61.4795,61.4108,61.4452,20718.0
2019-07-09 13:30:00,71.58,71.6,71.56,71.58,41741.0,61.4452,61.4623,61.428,61.4452,41741.0
2019-07-09 13:40:00,71.58,71.67,71.56,71.64,25977.0,61.4452,61.5224,61.428,61.4967,25977.0
2019-07-09 13:50:00,71.64,71.65,71.56,71.59,22063.0,61.4967,61.5053,61.428,61.4538,22063.0
2019-07-09 14:00:00,71.58,71.59,71.56,71.57,69379.0,61.4452,61.4538,61.428,61.4366,69379.0
2019-07-09 14:10:00,71.57,71.7,71.54,71.64,62303.0,61.4366,61.5482,61.4108,61.4967,62303.0
2019-07-09 14:20:00,71.65,71.65,71.59,71.6,19195.0,61.5053,61.5053,61.4538,61.4623,19195.0
2019-07-09 14:30:00,71.59,71.6,71.53,71.58,36502.0,61.4538,61.4623,61.4023,61.4452,36502.0
2019-07-09 14:40:00,71.58,71.59,71.54,71.55,32070.0,61.4452,61.4538,61.4108,61.4194,32070.0
2019-07-09 14:50:00,71.55,71.57,71.52,71.55,91818.0,61.4194,61.4366,61.3937,61.4194,91818.0
2019-07-09 15:00:00,71.54,71.55,71.5,71.52,45694.0,61.4108,61.4194,61.3765,61.3937,45694.0
2019-07-09 15:10:00,71.52,71.53,71.46,71.47,106281.0,61.3937,61.4023,61.3422,61.3508,106281.0
2019-07-09 15:20:00,71.47,71.48,71.42,71.42,69182.0,61.3508,61.3593,61.3078,61.3078,69182.0
2019-07-09 15:30:00,71.42,71.49,71.4,71.48,145706.0,61.3078,61.3679,61.2907,61.3593,145706.0
2019-07-09 15:40:00,71.47,71.51,71.43,71.45,149520.0,61.3508,61.3851,61.3164,61.3336,149520.0
2019-07-09 15:50:00,71.45,71.55,71.33,71.49,461373.0,61.3336,61.4194,61.2306,61.3679,461373.0
2019-07-10 09:30:00,71.71,71.81,71.55,71.57,34630.0,61.5568,61.6426,61.4194,61.4366,34630.0
2019-07-10 09:40:00,71.51,71.6,71.44,71.52,12935.0,61.3851,61.4623,61.325,61.3937,12935.0
2019-07-10 09:50:00,71.52,71.52,71.34,71.35,16477.0,61.3937,61.3937,61.2392,61.2477,16477.0
2019-07-10 10:00:00,71.36,71.55,71.35,71.54,20255.0,61.2563,61.4194,61.2477,61.4108,20255.0
2019-07-10 10:10:00,71.54,71.56,71.43,71.52,29745.0,61.4108,61.428,61.3164,61.3937,29745.0
2019-07-10 10:20:00,71.53,71.65,71.44,71.65,25269.0,61.4023,61.5053,61.325,61.5053,25269.0
2019-07-10 10:30:00,71.64,71.65,71.55,71.65,113597.0,61.4967,61.5053,61.4194,61.5053,113597.0
2019-07-10 10:40:00,71.63,71.69,71.57,71.59,30126.0,61.4881,61.5396,61.4366,61.4538,30126.0
2019-07-10 10:50:00,71.61,71.82,71.6,71.8,24326.0,61.4709,61.6512,61.4623,61.634,24326.0
2019-07-10 11:00:00,71.79,71.86,71.77,71.79,15971.0,61.6254,61.6855,61.6083,61.6254,15971.0
2019-07-10 11:10:00,71.79,71.92,71.78,71.89,30107.0,61.6254,61.737,61.6169,61.7113,30107.0
2019-07-10 11:20:00,71.88,71.88,71.68,71.69,22947.0,61.7027,61.7027,61.531,61.5396,22947.0
2019-07-10 11:30:00,71.69,71.83,71.68,71.77,16803.0,61.5396,61.6598,61.531,61.6083,16803.0
2019-07-10 11:40:00,71.77,71.95,71.76,71.93,78506.0,61.6083,61.7628,61.5997,61.7456,78506.0
2019-07-10 11:50:00,71.94,71.96,71.87,71.93,19935.0,61.7542,61.7714,61.6941,61.7456,19935.0
2019-07-10 12:00:00,71.94,72.07,71.93,72.0,32654.0,61.7542,61.8658,61.7456,61.8057,32654.0
2019-07-10 12:10:00,72.0,72.01,71.94,71.95,13931.0,61.8057,61.8143,61.7542,61.7628,13931.0
2019-07-10 12:20:00,71.95,72.04,71.93,71.98,122907.0,61.7628,61.8401,61.7456,61.7885,122907.0
2019-07-10 12:30:00,71.99,72.02,71.96,71.99,14849.0,61.7971,61.8229,61.7714,61.7971,14849.0
2019-07-10 12:40:00,72.0,72.07,71.99,72.03,16748.0,61.8057,61.8658,61.7971,61.8315,16748.0
2019-07-10 12:50:00,72.02,72.04,71.93,72.0,26991.0,61.8229,61.8401,61.7456,61.8057,26991.0
2019-07-10 13:00:00,72.01,72.01,71.94,71.95,10886.0,61.8143,61.8143,61.7542,61.7628,10886.0
2019-07-10 13:10:00,71.95,72.0,71.95,71.97,9042.0,61.7628,61.8057,61.7628,61.78,9042.0
2019-07-10 13:20:00,71.98,72.0,71.94,71.95,10938.0,61.7885,61.8057,61.7542,61.7628,10938.0
2019-07-10 13:30:00,71.95,71.99,71.93,71.94,16612.0,61.7628,61.7971,61.7456,61.7542,16612.0
2019-07-10 13:40:00,71.94,72.0,71.93,71.99,8856.0,61.7542,61.8057,61.7456,61.7971,8856.0
2019-07-10 13:50:00,71.99,72.02,71.96,71.98,66742.0,61.7971,61.8229,61.7714,61.7885,66742.0
2019-07-10 14:00:00,71.99,72.07,71.99,72.03,16155.0,61.7971,61.8658,61.7971,61.8315,16155.0
2019-07-10 14:10:00,72.04,72.08,71.96,71.96,18058.0,61.8401,61.8744,61.7714,61.7714,18058.0
2019-07-10 14:20:00,71.95,71.99,71.93,71.95,21002.0,61.7628,61.7971,61.7456,61.7628,21002.0
2019-07-10 14:30:00,71.96,72.03,71.96,72.0,14568.0,61.7714,61.8315,61.7714,61.8057,14568.0
2019-07-10 14:40:00,72.0,72.02,71.93,71.98,29550.0,61.8057,61.8229,61.7456,61.7885,29550.0
2019-07-10 14:50:00,72.0,72.04,71.99,72.02,19592.0,61.8057,61.8401,61.7971,61.8229,19592.0
2019-07-10 15:00:00,72.01,72.04,71.94,71.98,23533.0,61.8143,61.8401,61.7542,61.7885,23533.0
2019-07-10 15:10:00,71.99,72.04,71.94,72.0,39559.0,61.7971,61.8401,61.7542,61.8057,39559.0
2019-07-10 15:20:00,72.0,72.02,71.94,71.98,42416.0,61.8057,61.8229,61.7542,61.7885,42416.0
2019-07-10 15:30:00,71.98,72.1,71.96,72.09,68166.0,61.7885,61.8916,61.7714,61.883,68166.0
2019-07-10 15:40:00,72.1,72.1,71.94,71.96,88142.0,61.8916,61.8916,61.7542,61.7714,88142.0
2019-07-10 15:50:00,71.97,72.09,71.95,72.05,237476.0,61.78,61.883,61.7628,61.8486,237476.0
2019-07-11 09:30:00,71.94,72.24,71.94,72.1,61626.0,61.7542,62.0117,61.7542,61.8916,61626.0
2019-07-11 09:40:00,72.11,72.12,71.99,72.05,51286.0,61.9001,61.9087,61.7971,61.8486,51286.0
2019-07-11 09:50:00,72.04,72.14,72.0,72.05,28200.0,61.8401,61.9259,61.8057,61.8486,28200.0
2019-07-11 10:00:00,72.05,72.32,72.04,72.3,23597.0,61.8486,62.0804,61.8401,62.0632,23597.0
2019-07-11 10:10:00,72.29,72.29,72.15,72.19,30092.0,62.0547,62.0547,61.9345,61.9688,30092.0
2019-07-11 10:20:00,72.19,72.19,72.07,72.07,19460.0,61.9688,61.9688,61.8658,61.8658,19460.0
2019-07-11 10:30:00,72.08,72.08,71.92,71.96,20841.0,61.8744,61.8744,61.737,61.7714,20841.0
2019-07-11 10:40:00,71.94,71.97,71.85,71.88,22203.0,61.7542,61.78,61.677,61.7027,22203.0
2019-07-11 10:50:00,71.86,71.95,71.83,71.93,43039.0,61.6855,61.7628,61.6598,61.7456,43039.0
2019-07-11 11:00:00,71.92,71.95,71.84,71.92,21666.0,61.737,61.7628,61.6684,61.737,21666.0
2019-07-11 11:10:00,71.93,71.93,71.87,71.88,21255.0,61.7456,61.7456,61.6941,61.7027,21255.0
2019-07-11 11:20:00,71.89,71.97,71.86,71.97,14485.0,61.7113,61.78,61.6855,61.78,14485.0
2019-07-11 11:30:00,71.97,72.09,71.94,72.09,12504.0,61.78,61.883,61.7542,61.883,12504.0
2019-07-11 11:40:00,72.1,72.15,72.08,72.13,17963.0,61.8916,61.9345,61.8744,61.9173,17963.0
2019-07-11 11:50:00,72.12,72.15,72.05,72.07,24424.0,61.9087,61.9345,61.8486,61.8658,24424.0
2019-07-11 12:00:00,72.08,72.11,72.0,72.03,35382.0,61.8744,61.9001,61.8057,61.8315,35382.0
2019-07-11 12:10:00,72.03,72.06,71.99,71.99,21757.0,61.8315,61.8572,61.7971,61.7971,21757.0
2019-07-11 12:20:00,71.98,72.02,71.96,71.98,14483.0,61.7885,61.8229,61.7714,61.7885,14483.0
2019-07-11 12:30:00,71.99,72.0,71.94,71.97,9939.0,61.7971,61.8057,61.7542,61.78,9939.0
2019-07-11 12:40:00,71.97,72.03,71.96,72.0,16817.0,61.78,61.8315,61.7714,61.8057,16817.0
2019-07-11 12:50:00,72.0,72.07,71.98,72.04,12684.0,61.8057,61.8658,61.7885,61.8401,12684.0
2019-07-11 13:00:00,72.06,72.09,72.04,72.05,18167.0,61.8572,61.883,61.8401,61.8486,18167.0
2019-07-11 13:10:00,72.04,72.05,72.01,72.02,16221.0,61.8401,61.8486,61.8143,61.8229,16221.0
2019-07-11 13:20:00,72.02,72.06,71.98,72.0,12314.0,61.8229,61.8572,61.7885,61.8057,12314.0
2019-07-11 13:30:00,72.0,72.03,71.98,72.01,22722.0,61.8057,61.8315,61.7885,61.8143,22722.0
2019-07-11 13:40:00,72.01,72.01,71.91,71.94,30085.0,61.8143,61.8143,61.7285,61.7542,30085.0
2019-07-11 13:50:00,71.93,71.97,71.8,71.83,28244.0,61.7456,61.78,61.634,61.6598,28244.0
2019-07-11 14:00:00,71.84,71.91,71.79,71.79,17386.0,61.6684,61.7285,61.6254,61.6254,17386.0
2019-07-11 14:10:00,71.79,71.8,71.74,71.78,19723.0,61.6254,61.634,61.5825,61.6169,19723.0
2019-07-11 14:20:00,71.78,71.79,71.72,71.77,20005.0,61.6169,61.6254,61.5654,61.6083,20005.0
2019-07-11 14:30:00,71.76,71.85,71.76,71.84,10930.0,61.5997,61.677,61.5997,61.6684,10930.0
2019-07-11 14:40:00,71.84,71.87,71.8,71.81,96569.0,61.6684,61.6941,61.634,61.6426,96569.0
2019-07-11 14:50:00,71.8,71.87,71.79,71.87,15355.0,61.634,61.6941,61.6254,61.6941,15355.0
2019-07-11 15:00:00,71.86,71.93,71.83,71.92,13298.0,61.6855,61.7456,61.6598,61.737,13298.0
2019-07-11 15:10:00,71.91,71.91,71.83,71.84,21526.0,61.7285,61.7285,61.6598,61.6684,21526.0
2019-07-11 15:20:00,71.84,71.88,71.82,71.83,26293.0,61.6684,61.7027,61.6512,61.6598,26293.0
2019-07-11 15:30:00,71.84,71.87,71.79,71.81,40740.0,61.6684,61.6941,61.6254,61.6426,40740.0
2019-07-11 15:40:00,71.81,71.95,71.8,71.94,53978.0,61.6426,61.7628,61.634,61.7542,53978.0
2019-07-11 15:50:00,71.95,72.02,71.87,71.97,231192.0,61.7628,61.8229,61.6941,61.78,231192.0
2019-07-12 09:30:00,72.07,72.22,71.92,72.13,31828.0,61.8658,61.9946,61.737,61.9173,31828.0
2019-07-12 09:40:00,72.14,72.39,72.14,72.2,17862.0,61.9259,62.1405,61.9259,61.9774,17862.0
2019-07-12 09:50:00,72.21,72.46,72.21,72.43,29948.0,61.986,62.2006,61.986,62.1748,29948.0
2019-07-12 10:00:00,72.44,72.48,72.36,72.4,25166.0,62.1834,62.2178,62.1147,62.1491,25166.0
2019-07-12 10:10:00,72.39,72.56,72.38,72.5,19604.0,62.1405,62.2864,62.1319,62.2349,19604.0
2019-07-12 10:20:00,72.52,72.6,72.49,72.56,30388.0,62.2521,62.3208,62.2263,62.2864,30388.0
2019-07-12 10:30:00,72.57,72.68,72.45,72.45,18905.0,62.295,62.3894,62.192,62.192,18905.0
2019-07-12 10:40:00,72.45,72.45,72.31,72.42,28447.0,62.192,62.192,62.0718,62.1662,28447.0
2019-07-12 10:50:00,72.43,72.6,72.42,72.53,16605.0,62.1748,62.3208,62.1662,62.2607,16605.0
2019-07-12 11:00:00,72.52,72.55,72.47,72.48,18985.0,62.2521,62.2778,62.2092,62.2178,18985.0
2019-07-12 11:10:00,72.47,72.51,72.35,72.47,28684.0,62.2092,62.2435,62.1062,62.2092,28684.0
2019-07-12 11:20:00,72.46,72.51,72.42,72.44,16086.0,62.2006,62.2435,62.1662,62.1834,16086.0
2019-07-12 11:30:00,72.44,72.44,72.35,72.36,20514.0,62.1834,62.1834,62.1062,62.1147,20514.0
2019-07-12 11:40:00,72.36,72.43,72.35,72.36,46304.0,62.1147,62.1748,62.1062,62.1147,46304.0
2019-07-12 11:50:00,72.36,72.55,72.31,72.54,121888.0,62.1147,62.2778,62.0718,62.2693,121888.0
2019-07-12 12:00:00,72.55,72.62,72.48,72.59,14655.0,62.2778,62.3379,62.2178,62.3122,14655.0
2019-07-12 12:10:00,72.59,72.59,72.49,72.56,59903.0,62.3122,62.3122,62.2263,62.2864,59903.0
2019-07-12 12:20:00,72.57,72.64,72.51,72.62,11897.0,62.295,62.3551,62.2435,62.3379,11897.0
2019-07-12 12:30:00,72.61,72.67,72.57,72.67,14520.0,62.3293,62.3809,62.295,62.3809,14520.0
2019-07-12 12:40:00,72.66,72.68,72.63,72.67,9584.0,62.3723,62.3894,62.3465,62.3809,9584.0
2019-07-12 12:50:00,72.67,72.7,72.59,72.69,13451.0,62.3809,62.4066,62.3122,62.398,13451.0
2019-07-12 13:00:00,72.69,72.69,72.6,72.6,19542.0,62.398,62.398,62.3208,62.3208,19542.0
2019-07-12 13:10:00,72.61,72.66,72.59,72.66,14093.0,62.3293,62.3723,62.3122,62.3723,14093.0
2019-07-12 13:20:00,72.66,72.7,72.65,72.67,10562.0,62.3723,62.4066,62.3637,62.3809,10562.0
2019-07-12 13:30:00,72.68,72.74,72.64,72.72,15759.0,62.3894,62.4409,62.3551,62.4238,15759.0
2019-07-12 13:40:00,72.71,72.71,72.59,72.59,31579.0,62.4152,62.4152,62.3122,62.3122,31579.0
2019-07-12 13:50:00,72.59,72.61,72.55,72.59,18845.0,62.3122,62.3293,62.2778,62.3122,18845.0
2019-07-12 14:00:00,72.59,72.68,72.57,72.68,24460.0,62.3122,62.3894,62.295,62.3894,24460.0
2019-07-12 14:10:00,72.69,72.86,72.68,72.69,94773.0,62.398,62.5439,62.3894,62.398,94773.0
2019-07-12 14:20:00,72.69,72.72,72.63,72.67,27218.0,62.398,62.4238,62.3465,62.3809,27218.0
2019-07-12 14:30:00,72.67,72.8,72.5,72.79,249605.0,62.3809,62.4924,62.2349,62.4839,249605.0
2019-07-12 14:40:00,72.8,72.8,72.64,72.66,31854.0,62.4924,62.4924,62.3551,62.3723,31854.0
2019-07-12 14:50:00,72.64,72.65,72.55,72.58,42904.0,62.3551,62.3637,62.2778,62.3036,42904.0
2019-07-12 15:00:00,72.59,72.63,72.53,72.56,35945.0,62.3122,62.3465,62.2607,62.2864,35945.0
2019-07-12 15:10:00,72.57,72.59,72.49,72.53,23572.0,62.295,62.3122,62.2263,62.2607,23572.0
2019-07-12 15:20:00,72.54,72.54,72.47,72.53,27468.0,62.2693,62.2693,62.2092,62.2607,27468.0
2019-07-12 15:30:00,72.53,72.59,72.5,72.58,66866.0,62.2607,62.3122,62.2349,62.3036,66866.0
2019-07-12 15:40:00,72.59,72.71,72.58,72.67,77284.0,62.3122,62.4152,62.3036,62.3809,77284.0
2019-07-12 15:50:00,72.67,72.71,72.56,72.59,286405.0,62.3809,62.4152,62.2864,62.3122,286405.0
2019-07-15 09:30:00,72.6,72.91,72.6,72.88,24784.0,62.3208,62.5869,62.3208,62.5611,24784.0
2019-07-15 09:40:00,72.85,72.99,72.74,72.99,26953.0,62.5354,62.6555,62.4409,62.6555,26953.0
2019-07-15 09:50:00,73.0,73.14,72.95,73.06,34974.0,62.6641,62.7843,62.6212,62.7156,34974.0
2019-07-15 10:00:00,73.07,73.09,72.94,72.97,86004.0,62.7242,62.7414,62.6126,62.6384,86004.0
2019-07-15 10:10:00,72.98,73.01,72.87,72.89,34113.0,62.647,62.6727,62.5525,62.5697,34113.0
2019-07-15 10:20:00,72.91,73.12,72.85,72.85,91313.0,62.5869,62.7671,62.5354,62.5354,91313.0
2019-07-15 10:30:00,72.87,72.91,72.79,72.81,34028.0,62.5525,62.5869,62.4839,62.501,34028.0
2019-07-15 10:40:00,72.81,72.82,72.74,72.81,37459.0,62.501,62.5096,62.4409,62.501,37459.0
2019-07-15 10:50:00,72.81,72.88,72.77,72.79,53595.0,62.501,62.5611,62.4667,62.4839,53595.0
2019-07-15 11:00:00,72.79,72.86,72.77,72.8,45957.0,62.4839,62.5439,62.4667,62.4924,45957.0
2019-07-15 11:10:00,72.8,72.81,72.66,72.71,22285.0,62.4924,62.501,62.3723,62.4152,22285.0
2019-07-15 11:20:00,72.7,72.75,72.65,72.74,11423.0,62.4066,62.4495,62.3637,62.4409,11423.0
2019-07-15 11:30:00,72.74,72.75,72.65,72.71,9727.0,62.4409,62.4495,62.3637,62.4152,9727.0
2019-07-15 11:40:00,72.7,72.74,72.69,72.73,12111.0,62.4066,62.4409,62.398,62.4324,12111.0
2019-07-15 11:50:00,72.73,72.74,72.68,72.73,12733.0,62.4324,62.4409,62.3894,62.4324,12733.0
2019-07-15 12:00:00,72.73,72.77,72.67,72.77,22928.0,62.4324,62.4667,62.3809,62.4667,22928.0
2019-07-15 12:10:00,72.77,72.81,72.75,72.76,28183.0,62.4667,62.501,62.4495,62.4581,28183.0
2019-07-15 12:20:00,72.77,72.91,72.77,72.84,17651.0,62.4667,62.5869,62.4667,62.5268,17651.0
2019-07-15 12:30:00,72.84,72.86,72.8,72.84,11265.0,62.5268,62.5439,62.4924,62.5268,11265.0
2019-07-15 12:40:00,72.84,72.94,72.83,72.94,26479.0,62.5268,62.6126,62.5182,62.6126,26479.0
2019-07-15 12:50:00,72.93,72.99,72.93,72.98,15293.0,62.604,62.6555,62.604,62.647,15293.0
2019-07-15 13:00:00,72.98,72.98,72.8,72.83,20621.0,62.647,62.647,62.4924,62.5182,20621.0
2019-07-15 13:10:00,72.84,72.93,72.8,72.92,15797.0,62.5268,62.604,62.4924,62.5955,15797.0
2019-07-15 13:20:00,72.93,72.97,72.84,72.9,30027.0,62.604,62.6384,62.5268,62.5783,30027.0
2019-07-15 13:30:00,72.89,72.92,72.84,72.9,25548.0,62.5697,62.5955,62.5268,62.5783,25548.0
2019-07-15 13:40:00,72.9,72.93,72.84,72.9,16825.0,62.5783,62.604,62.5268,62.5783,16825.0
2019-07-15 13:50:00,72.9,72.92,72.84,72.85,23560.0,62.5783,62.5955,62.5268,62.5354,23560.0
2019-07-15 14:00:00,72.84,72.92,72.83,72.88,18874.0,62.5268,62.5955,62.5182,62.5611,18874.0
2019-07-15 14:10:00,72.89,72.95,72.88,72.91,29746.0,62.5697,62.6212,62.5611,62.5869,29746.0
2019-07-15 14:20:00,72.92,72.94,72.86,72.87,32751.0,62.5955,62.6126,62.5439,62.5525,32751.0
2019-07-15 14:30:00,72.87,72.94,72.86,72.89,21986.0,62.5525,62.6126,62.5439,62.5697,21986.0
2019-07-15 14:40:00,72.88,72.93,72.85,72.92,21764.0,62.5611,62.604,62.5354,62.5955,21764.0
2019-07-15 14:50:00,72.92,72.92,72.87,72.91,21980.0,62.5955,62.5955,62.5525,62.5869,21980.0
2019-07-15 15:00:00,72.9,72.93,72.87,72.89,29475.0,62.5783,62.604,62.5525,62.5697,29475.0
2019-07-15 15:10:00,72.88,72.89,72.83,72.83,17469.0,62.5611,62.5697,62.5182,62.5182,17469.0
2019-07-15 15:20:00,72.84,72.89,72.81,72.89,25794.0,62.5268,62.5697,62.501,62.5697,25794.0
2019-07-15 15:30:00,72.88,72.92,72.84,72.9,28750.0,62.5611,62.5955,62.5268,62.5783,28750.0
2019-07-15 15:40:00,72.89,72.93,72.86,72.87,48830.0,62.5697,62.604,62.5439,62.5525,48830.0
2019-07-15 15:50:00,72.87,72.91,72.79,72.83,125567.0,62.5525,62.5869,62.4839,62.5182,125567.0
2019-07-16 09:30:00,72.9,72.99,72.83,72.84,34491.0,62.5783,62.6555,62.5182,62.5268,34491.0
2019-07-16 09:40:00,72.84,72.86,72.7,72.86,17332.0,62.5268,62.5439,62.4066,62.5439,17332.0
2019-07-16 09:50:00,72.85,72.85,72.62,72.69,14505.0,62.5354,62.5354,62.3379,62.398,14505.0
2019-07-16 10:00:00,72.7,72.77,72.65,72.72,22270.0,62.4066,62.4667,62.3637,62.4238,22270.0
2019-07-16 10:10:00,72.71,72.71,72.58,72.67,28449.0,62.4152,62.4152,62.3036,62.3809,28449.0
2019-07-16 10:20:00,72.65,72.71,72.62,72.71,19177.0,62.3637,62.4152,62.3379,62.4152,19177.0
2019-07-16 10:30:00,72.7,72.8,72.65,72.78,15466.0,62.4066,62.4924,62.3637,62.4753,15466.0
2019-07-16 10:40:00,72.78,72.86,72.75,72.83,29466.0,62.4753,62.5439,62.4495,62.5182,29466.0
2019-07-16 10:50:00,72.83,72.89,72.8,72.86,12406.0,62.5182,62.5697,62.4924,62.5439,12406.0
2019-07-16 11:00:00,72.86,72.91,72.85,72.89,18130.0,62.5439,62.5869,62.5354,62.5697,18130.0
2019-07-16 11:10:00,72.88,72.88,72.75,72.81,17639.0,62.5611,62.5611,62.4495,62.501,17639.0
2019-07-16 11:20:00,72.8,72.85,72.78,72.82,20246.0,62.4924,62.5354,62.4753,62.5096,20246.0
2019-07-16 11:30:00,72.83,72.87,72.81,72.82,19047.0,62.5182,62.5525,62.501,62.5096,19047.0
2019-07-16 11:40:00,72.82,72.86,72.79,72.84,15812.0,62.5096,62.5439,62.4839,62.5268,15812.0
2019-07-16 11:50:00,72.84,72.88,72.81,72.85,16834.0,62.5268,62.5611,62.501,62.5354,16834.0
2019-07-16 12:00:00,72.84,72.89,72.79,72.86,20020.0,62.5268,62.5697,62.4839,62.5439,20020.0
2019-07-16 12:10:00,72.86,72.89,72.81,72.82,30681.0,62.5439,62.5697,62.501,62.5096,30681.0
2019-07-16 12:20:00,72.82,72.88,72.79,72.85,15488.0,62.5096,62.5611,62.4839,62.5354,15488.0
2019-07-16 12:30:00,72.85,72.94,72.82,72.91,42170.0,62.5354,62.6126,62.5096,62.5869,42170.0
2019-07-16 12:40:00,72.9,72.93,72.89,72.89,20984.0,62.5783,62.604,62.5697,62.5697,20984.0
2019-07-16 12:50:00,72.88,72.91,72.84,72.9,20911.0,62.5611,62.5869,62.5268,62.5783,20911.0
2019-07-16 13:00:00,72.9,72.98,72.9,72.93,42213.0,62.5783,62.647,62.5783,62.604,42213.0
2019-07-16 13:10:00,72.93,73.0,72.93,72.96,22215.0,62.604,62.6641,62.604,62.6298,22215.0
2019-07-16 13:20:00,72.96,72.98,72.94,72.97,25165.0,62.6298,62.647,62.6126,62.6384,25165.0
2019-07-16 13:30:00,72.97,73.04,72.95,73.01,54961.0,62.6384,62.6985,62.6212,62.6727,54961.0
2019-07-16 13:40:00,73.01,73.01,72.91,72.91,19770.0,62.6727,62.6727,62.5869,62.5869,19770.0
2019-07-16 13:50:00,72.92,72.94,72.88,72.9,49543.0,62.5955,62.6126,62.5611,62.5783,49543.0
2019-07-16 14:00:00,72.89,72.93,72.85,72.89,82683.0,62.5697,62.604,62.5354,62.5697,82683.0
2019-07-16 14:10:00,72.9,72.92,72.85,72.9,15570.0,62.5783,62.5955,62.5354,62.5783,15570.0
2019-07-16 14:20:00,72.88,72.98,72.88,72.92,42471.0,62.5611,62.647,62.5611,62.5955,42471.0
2019-07-16 14:30:00,72.92,72.93,72.79,72.8,46748.0,62.5955,62.604,62.4839,62.4924,46748.0
2019-07-16 14:40:00,72.81,72.86,72.77,72.84,39655.0,62.501,62.5439,62.4667,62.5268,39655.0
2019-07-16 14:50:00,72.84,72.91,72.83,72.89,35209.0,62.5268,62.5869,62.5182,62.5697,35209.0
2019-07-16 15:00:00,72.89,72.92,72.82,72.86,26875.0,62.5697,62.5955,62.5096,62.5439,26875.0
2019-07-16 15:10:00,72.85,72.87,72.82,72.84,25727.0,62.5354,62.5525,62.5096,62.5268,25727.0
2019-07-16 15:20:00,72.84,72.87,72.81,72.82,29017.0,62.5268,62.5525,62.501,62.5096,29017.0
2019-07-16 15:30:00,72.83,72.85,72.77,72.78,28071.0,62.5182,62.5354,62.4667,62.4753,28071.0
2019-07-16 15:40:00,72.78,72.82,72.63,72.63,42621.0,62.4753,62.5096,62.3465,62.3465,42621.0
2019-07-16 15:50:00,72.64,72.68,72.58,72.64,137626.0,62.3551,62.3894,62.3036,62.3551,137626.0
2019-07-17 09:30:00,72.79,72.79,72.47,72.48,28399.0,62.4839,62.4839,62.2092,62.2178,28399.0
2019-07-17 09:40:00,72.48,72.64,72.48,72.53,7332.0,62.2178,62.3551,62.2178,62.2607,7332.0
2019-07-17 09:50:00,72.56,72.69,72.49,72.66,9334.0,62.2864,62.398,62.2263,62.3723,9334.0
2019-07-17 10:00:00,72.63,72.63,72.54,72.55,13560.0,62.3465,62.3465,62.2693,62.2778,13560.0
2019-07-17 10:10:00,72.56,72.58,72.31,72.31,18737.0,62.2864,62.3036,62.0718,62.0718,18737.0
2019-07-17 10:20:00,72.3,72.31,72.15,72.18,17743.0,62.0632,62.0718,61.9345,61.9602,17743.0
2019-07-17 10:30:00,72.18,72.22,72.05,72.05,22175.0,61.9602,61.9946,61.8486,61.8486,22175.0
2019-07-17 10:40:00,72.06,72.15,71.99,72.02,24694.0,61.8572,61.9345,61.7971,61.8229,24694.0
2019-07-17 10:50:00,72.03,72.03,71.8,71.86,36409.0,61.8315,61.8315,61.634,61.6855,36409.0
2019-07-17 11:00:00,71.87,71.9,71.73,71.78,32362.0,61.6941,61.7199,61.5739,61.6169,32362.0
2019-07-17 11:10:00,71.79,71.87,71.79,71.84,15313.0,61.6254,61.6941,61.6254,61.6684,15313.0
2019-07-17 11:20:00,71.84,71.85,71.67,71.74,25015.0,61.6684,61.677,61.5224,61.5825,25015.0
2019-07-17 11:30:00,71.74,71.84,71.73,71.79,21533.0,61.5825,61.6684,61.5739,61.6254,21533.0
2019-07-17 11:40:00,71.79,71.91,71.79,71.86,25397.0,61.6254,61.7285,61.6254,61.6855,25397.0
2019-07-17 11:50:00,71.87,71.87,71.76,71.82,30993.0,61.6941,61.6941,61.5997,61.6512,30993.0
2019-07-17 12:00:00,71.81,71.84,71.81,71.82,16273.0,61.6426,61.6684,61.6426,61.6512,16273.0
2019-07-17 12:10:00,71.82,71.83,71.73,71.77,44010.0,61.6512,61.6598,61.5739,61.6083,44010.0
2019-07-17 12:20:00,71.76,71.76,71.62,71.65,28911.0,61.5997,61.5997,61.4795,61.5053,28911.0
2019-07-17 12:30:00,71.64,71.64,71.58,71.62,17147.0,61.4967,61.4967,61.4452,61.4795,17147.0
2019-07-17 12:40:00,71.61,71.63,71.48,71.48,20140.0,61.4709,61.4881,61.3593,61.3593,20140.0
2019-07-17 12:50:00,71.5,71.53,71.48,71.52,17718.0,61.3765,61.4023,61.3593,61.3937,17718.0
2019-07-17 13:00:00,71.51,71.58,71.49,71.52,19704.0,61.3851,61.4452,61.3679,61.3937,19704.0
2019-07-17 13:10:00,71.52,71.53,71.44,71.44,19925.0,61.3937,61.4023,61.325,61.325,19925.0
2019-07-17 13:20:00,71.44,71.51,71.43,71.48,18812.0,61.325,61.3851,61.3164,61.3593,18812.0
2019-07-17 13:30:00,71.49,71.66,71.49,71.66,15282.0,61.3679,61.5139,61.3679,61.5139,15282.0
2019-07-17 13:40:00,71.68,71.74,71.67,71.73,13505.0,61.531,61.5825,61.5224,61.5739,13505.0
2019-07-17 13:50:00,71.74,71.75,71.68,71.73,12037.0,61.5825,61.5911,61.531,61.5739,12037.0
2019-07-17 14:00:00,71.73,71.74,71.64,71.64,13756.0,61.5739,61.5825,61.4967,61.4967,13756.0
2019-07-17 14:10:00,71.63,71.64,71.59,71.63,16154.0,61.4881,61.4967,61.4538,61.4881,16154.0
2019-07-17 14:20:00,71.62,71.72,71.62,71.71,18551.0,61.4795,61.5654,61.4795,61.5568,18551.0
2019-07-17 14:30:00,71.72,71.83,71.71,71.81,22166.0,61.5654,61.6598,61.5568,61.6426,22166.0
2019-07-17 14:40:00,71.8,71.82,71.76,71.77,41389.0,61.634,61.6512,61.5997,61.6083,41389.0
2019-07-17 14:50:00,71.76,71.79,71.72,71.78,17140.0,61.5997,61.6254,61.5654,61.6169,17140.0
2019-07-17 15:00:00,71.78,71.91,71.72,71.91,39065.0,61.6169,61.7285,61.5654,61.7285,39065.0
2019-07-17 15:10:00,71.91,71.94,71.87,71.91,39720.0,61.7285,61.7542,61.6941,61.7285,39720.0
2019-07-17 15:20:00,71.9,71.93,71.84,71.87,38450.0,61.7199,61.7456,61.6684,61.6941,38450.0
2019-07-17 15:30:00,71.86,71.94,71.79,71.79,52799.0,61.6855,61.7542,61.6254,61.6254,52799.0
2019-07-17 15:40:00,71.8,71.9,71.79,71.87,63677.0,61.634,61.7199,61.6254,61.6941,63677.0
2019-07-17 15:50:00,71.87,71.91,71.63,71.75,284356.0,61.6941,61.7285,61.4881,61.5911,284356.0
2019-07-18 09:30:00,71.78,71.91,71.15,71.26,73181.0,61.6169,61.7285,61.0761,61.1705,73181.0
2019-07-18 09:40:00,71.29,71.29,71.11,71.26,7032.0,61.1962,61.1962,61.0417,61.1705,7032.0
2019-07-18 09:50:00,71.26,71.43,71.25,71.38,16528.0,61.1705,61.3164,61.1619,61.2735,16528.0
2019-07-18 10:00:00,71.38,71.38,71.11,71.21,29744.0,61.2735,61.2735,61.0417,61.1276,29744.0
2019-07-18 10:10:00,71.21,71.45,71.21,71.44,15606.0,61.1276,61.3336,61.1276,61.325,15606.0
2019-07-18 10:20:00,71.43,71.6,71.38,71.56,21207.0,61.3164,61.4623,61.2735,61.428,21207.0
2019-07-18 10:30:00,71.56,71.75,71.48,71.52,65964.0,61.428,61.5911,61.3593,61.3937,65964.0
2019-07-18 10:40:00,71.54,71.6,71.48,71.5,21172.0,61.4108,61.4623,61.3593,61.3765,21172.0
2019-07-18 10:50:00,71.5,71.5,71.36,71.4,25384.0,61.3765,61.3765,61.2563,61.2907,25384.0
2019-07-18 11:00:00,71.4,71.42,71.36,71.4,12149.0,61.2907,61.3078,61.2563,61.2907,12149.0
2019-07-18 11:10:00,71.41,71.47,71.3,71.43,45325.0,61.2993,61.3508,61.2048,61.3164,45325.0
2019-07-18 11:20:00,71.46,71.46,71.32,71.35,10625.0,61.3422,61.3422,61.222,61.2477,10625.0
2019-07-18 11:30:00,71.33,71.33,71.2,71.21,12742.0,61.2306,61.2306,61.119,61.1276,12742.0
2019-07-18 11:40:00,71.2,71.25,71.16,71.22,9412.0,61.119,61.1619,61.0846,61.1362,9412.0
2019-07-18 11:50:00,71.22,71.29,71.19,71.28,20984.0,61.1362,61.1962,61.1104,61.1877,20984.0
2019-07-18 12:00:00,71.28,71.37,71.25,71.36,9815.0,61.1877,61.2649,61.1619,61.2563,9815.0
2019-07-18 12:10:00,71.37,71.47,71.37,71.44,6210.0,61.2649,61.3508,61.2649,61.325,6210.0
2019-07-18 12:20:00,71.47,71.5,71.41,71.43,5373.0,61.3508,61.3765,61.2993,61.3164,5373.0
2019-07-18 12:30:00,71.44,71.54,71.44,71.52,6687.0,61.325,61.4108,61.325,61.3937,6687.0
2019-07-18 12:40:00,71.5,71.55,71.5,71.54,11253.0,61.3765,61.4194,61.3765,61.4108,11253.0
2019-07-18 12:50:00,71.53,71.53,71.43,71.45,14466.0,61.4023,61.4023,61.3164,61.3336,14466.0
2019-07-18 13:00:00,71.45,71.68,71.45,71.65,12876.0,61.3336,61.531,61.3336,61.5053,12876.0
2019-07-18 13:10:00,71.64,71.71,71.63,71.7,14306.0,61.4967,61.5568,61.4881,61.5482,14306.0
2019-07-18 13:20:00,71.68,71.69,71.53,71.55,19282.0,61.531,61.5396,61.4023,61.4194,19282.0
2019-07-18 13:30:00,71.57,71.59,71.53,71.59,9582.0,61.4366,61.4538,61.4023,61.4538,9582.0
2019-07-18 13:40:00,71.57,71.6,71.53,71.58,11026.0,61.4366,61.4623,61.4023,61.4452,11026.0
2019-07-18 13:50:00,71.57,71.63,71.53,71.55,13605.0,61.4366,61.4881,61.4023,61.4194,13605.0
2019-07-18 14:00:00,71.55,71.69,71.55,71.66,9424.0,61.4194,61.5396,61.4194,61.5139,9424.0
2019-07-18 14:10:00,71.65,71.75,71.65,71.75,11586.0,61.5053,61.5911,61.5053,61.5911,11586.0
2019-07-18 14:20:00,71.76,71.78,71.7,71.74,15240.0,61.5997,61.6169,61.5482,61.5825,15240.0
2019-07-18 14:30:00,71.74,71.83,71.72,71.8,24050.0,61.5825,61.6598,61.5654,61.634,24050.0
2019-07-18 14:40:00,71.82,71.87,71.8,71.83,17859.0,61.6512,61.6941,61.634,61.6598,17859.0
2019-07-18 14:50:00,71.83,71.89,71.8,71.89,12697.0,61.6598,61.7113,61.634,61.7113,12697.0
2019-07-18 15:00:00,71.9,71.98,71.88,71.93,16124.0,61.7199,61.7885,61.7027,61.7456,16124.0
2019-07-18 15:10:00,71.93,71.93,71.85,71.86,15962.0,61.7456,61.7456,61.677,61.6855,15962.0
2019-07-18 15:20:00,71.88,71.93,71.85,71.89,43871.0,61.7027,61.7456,61.677,61.7113,43871.0
2019-07-18 15:30:00,71.89,71.94,71.81,71.85,97073.0,61.7113,61.7542,61.6426,61.677,97073.0
2019-07-18 15:40:00,71.85,71.87,71.8,71.84,64198.0,61.677,61.6941,61.634,61.6684,64198.0
2019-07-18 15:50:00,71.83,71.87,71.81,71.87,204021.0,61.6598,61.6941,61.6426,61.6941,204021.0
2019-07-19 09:30:00,71.91,71.98,71.73,71.88,88791.0,61.7285,61.7885,61.5739,61.7027,88791.0
2019-07-19 09:40:00,71.92,72.14,71.91,72.12,10227.0,61.737,61.9259,61.7285,61.9087,10227.0
2019-07-19 09:50:00,72.15,72.24,72.11,72.19,12221.0,61.9345,62.0117,61.9001,61.9688,12221.0
2019-07-19 10:00:00,72.22,72.3,72.15,72.18,16182.0,61.9946,62.0632,61.9345,61.9602,16182.0
2019-07-19 10:10:00,72.19,72.25,72.08,72.2,11139.0,61.9688,62.0203,61.8744,61.9774,11139.0
2019-07-19 10:20:00,72.2,72.23,72.13,72.19,10172.0,61.9774,62.0031,61.9173,61.9688,10172.0
2019-07-19 10:30:00,72.18,72.22,72.17,72.17,12599.0,61.9602,61.9946,61.9516,61.9516,12599.0
2019-07-19 10:40:00,72.18,72.28,72.16,72.28,17134.0,61.9602,62.0461,61.9431,62.0461,17134.0
2019-07-19 10:50:00,72.29,72.34,72.26,72.3,9973.0,62.0547,62.0976,62.0289,62.0632,9973.0
2019-07-19 11:00:00,72.3,72.32,72.16,72.17,17017.0,62.0632,62.0804,61.9431,61.9516,17017.0
2019-07-19 11:10:00,72.15,72.19,72.11,72.13,14225.0,61.9345,61.9688,61.9001,61.9173,14225.0
2019-07-19 11:20:00,72.12,72.12,72.0,72.0,11638.0,61.9087,61.9087,61.8057,61.8057,11638.0
2019-07-19 11:30:00,71.99,72.0,71.89,71.9,15383.0,61.7971,61.8057,61.7113,61.7199,15383.0
2019-07-19 11:40:00,71.91,71.94,71.86,71.88,12778.0,61.7285,61.7542,61.6855,61.7027,12778.0
2019-07-19 11:50:00,71.88,71.91,71.79,71.8,23623.0,61.7027,61.7285,61.6254,61.634,23623.0
2019-07-19 12:00:00,71.78,71.82,71.75,71.78,12939.0,61.6169,61.6512,61.5911,61.6169,12939.0
2019-07-19 12:10:00,71.79,71.84,71.77,71.83,12103.0,61.6254,61.6684,61.6083,61.6598,12103.0
2019-07-19 12:20:00,71.82,71.82,71.71,71.73,8905.0,61.6512,61.6512,61.5568,61.5739,8905.0
2019-07-19 12:30:00,71.74,71.74,71.67,71.69,13960.0,61.5825,61.5825,61.5224,61.5396,13960.0
2019-07-19 12:40:00,71.7,71.71,71.64,71.67,10458.0,61.5482,61.5568,61.4967,61.5224,10458.0
2019-07-19 12:50:00,71.66,71.69,71.63,71.69,13812.0,61.5139,61.5396,61.4881,61.5396,13812.0
2019-07-19 13:00:00,71.69,71.75,71.67,71.75,13895.0,61.5396,61.5911,61.5224,61.5911,13895.0
2019-07-19 13:10:00,71.75,71.75,71.65,71.65,8834.0,61.5911,61.5911,61.5053,61.5053,8834.0
2019-07-19 13:20:00,71.67,71.67,71.6,71.6,7926.0,61.5224,61.5224,61.4623,61.4623,7926.0
2019-07-19 13:30:00,71.59,71.62,71.55,71.56,6715.0,61.4538,61.4795,61.4194,61.428,6715.0
2019-07-19 13:40:00,71.55,71.56,71.5,71.51,10503.0,61.4194,61.428,61.3765,61.3851,10503.0
2019-07-19 13:50:00,71.51,71.54,71.47,71.54,17083.0,61.3851,61.4108,61.3508,61.4108,17083.0
2019-07-19 14:00:00,71.54,71.6,71.45,71.45,13999.0,61.4108,61.4623,61.3336,61.3336,13999.0
2019-07-19 14:10:00,71.44,71.47,71.36,71.36,13736.0,61.325,61.3508,61.2563,61.2563,13736.0
2019-07-19 14:20:00,71.36,71.41,71.31,71.31,10951.0,61.2563,61.2993,61.2134,61.2134,10951.0
2019-07-19 14:30:00,71.33,71.38,71.25,71.25,9622.0,61.2306,61.2735,61.1619,61.1619,9622.0
2019-07-19 14:40:00,71.25,71.26,71.2,71.24,11991.0,61.1619,61.1705,61.119,61.1533,11991.0
2019-07-19 14:50:00,71.24,71.27,71.21,71.27,14998.0,61.1533,61.1791,61.1276,61.1791,14998.0
2019-07-19 15:00:00,71.26,71.29,71.18,71.21,25209.0,61.1705,61.1962,61.1018,61.1276,25209.0
2019-07-19 15:10:00,71.22,71.26,71.2,71.22,16298.0,61.1362,61.1705,61.119,61.1362,16298.0
2019-07-19 15:20:00,71.21,71.21,71.12,71.13,16309.0,61.1276,61.1276,61.0503,61.0589,16309.0
2019-07-19 15:30:00,71.13,71.19,71.11,71.12,38177.0,61.0589,61.1104,61.0417,61.0503,38177.0
2019-07-19 15:40:00,71.12,71.23,71.05,71.05,44476.0,61.0503,61.1447,60.9902,60.9902,44476.0
2019-07-19 15:50:00,71.06,71.09,70.82,70.85,202358.0,60.9988,61.0246,60.7928,60.8185,202358.0
2019-07-22 09:30:00,71.05,71.18,70.84,71.01,57867.0,60.9902,61.1018,60.81,60.9559,57867.0
2019-07-22 09:40:00,71.03,71.04,70.83,70.95,23230.0,60.9731,60.9816,60.8014,60.9044,23230.0
2019-07-22 09:50:00,70.94,71.03,70.88,71.02,16920.0,60.8958,60.9731,60.8443,60.9645,16920.0
2019-07-22 10:00:00,70.99,71.08,70.94,71.01,27364.0,60.9387,61.016,60.8958,60.9559,27364.0
2019-07-22 10:10:00,71.01,71.02,70.8,70.8,20172.0,60.9559,60.9645,60.7756,60.7756,20172.0
2019-07-22 10:20:00,70.81,70.95,70.78,70.8,14476.0,60.7842,60.9044,60.7585,60.7756,14476.0
2019-07-22 10:30:00,70.8,70.82,70.68,70.75,13941.0,60.7756,60.7928,60.6726,60.7327,13941.0
2019-07-22 10:40:00,70.75,70.77,70.52,70.54,21219.0,60.7327,60.7499,60.5353,60.5524,21219.0
2019-07-22 10:50:00,70.54,70.59,70.43,70.44,14110.0,60.5524,60.5954,60.458,60.4666,14110.0
2019-07-22 11:00:00,70.43,70.57,70.38,70.53,12875.0,60.458,60.5782,60.4151,60.5438,12875.0
2019-07-22 11:10:00,70.51,70.51,70.34,70.39,11091.0,60.5267,60.5267,60.3807,60.4237,11091.0
2019-07-22 11:20:00,70.39,70.46,70.35,70.44,16030.0,60.4237,60.4838,60.3893,60.4666,16030.0
2019-07-22 11:30:00,70.45,70.52,70.36,70.52,16095.0,60.4752,60.5353,60.3979,60.5353,16095.0
2019-07-22 11:40:00,70.52,70.52,70.38,70.4,15077.0,60.5353,60.5353,60.4151,60.4323,15077.0
2019-07-22 11:50:00,70.4,70.46,70.38,70.45,9962.0,60.4323,60.4838,60.4151,60.4752,9962.0
2019-07-22 12:00:00,70.44,70.48,70.39,70.45,16579.0,60.4666,60.5009,60.4237,60.4752,16579.0
2019-07-22 12:10:00,70.44,70.5,70.43,70.48,17292.0,60.4666,60.5181,60.458,60.5009,17292.0
2019-07-22 12:20:00,70.46,70.49,70.38,70.48,13453.0,60.4838,60.5095,60.4151,60.5009,13453.0
2019-07-22 12:30:00,70.48,70.52,70.45,70.47,14201.0,60.5009,60.5353,60.4752,60.4923,14201.0
2019-07-22 12:40:00,70.47,70.52,70.42,70.47,12984.0,60.4923,60.5353,60.4494,60.4923,12984.0
2019-07-22 12:50:00,70.47,70.55,70.41,70.53,14041.0,60.4923,60.561,60.4408,60.5438,14041.0
2019-07-22 13:00:00,70.54,70.62,70.54,70.6,12522.0,60.5524,60.6211,60.5524,60.6039,12522.0
2019-07-22 13:10:00,70.61,70.7,70.6,70.65,13172.0,60.6125,60.6898,60.6039,60.6469,13172.0
2019-07-22 13:20:00,70.65,70.65,70.57,70.59,14313.0,60.6469,60.6469,60.5782,60.5954,14313.0
2019-07-22 13:30:00,70.59,70.62,70.55,70.55,11663.0,60.5954,60.6211,60.561,60.561,11663.0
2019-07-22 13:40:00,70.55,70.57,70.54,70.54,9816.0,60.561,60.5782,60.5524,60.5524,9816.0
2019-07-22 13:50:00,70.55,70.55,70.46,70.51,12514.0,60.561,60.561,60.4838,60.5267,12514.0
2019-07-22 14:00:00,70.51,70.51,70.48,70.49,11706.0,60.5267,60.5267,60.5009,60.5095,11706.0
2019-07-22 14:10:00,70.48,70.56,70.47,70.5,18507.0,60.5009,60.5696,60.4923,60.5181,18507.0
2019-07-22 14:20:00,70.5,70.52,70.43,70.43,10134.0,60.5181,60.5353,60.458,60.458,10134.0
2019-07-22 14:30:00,70.44,70.52,70.43,70.46,17365.0,60.4666,60.5353,60.458,60.4838,17365.0
2019-07-22 14:40:00,70.46,70.46,70.31,70.36,23096.0,60.4838,60.4838,60.355,60.3979,23096.0
2019-07-22 14:50:00,70.36,70.45,70.33,70.43,23636.0,60.3979,60.4752,60.3722,60.458,23636.0
2019-07-22 15:00:00,70.43,70.51,70.43,70.43,17672.0,60.458,60.5267,60.458,60.458,17672.0
2019-07-22 15:10:00,70.44,70.52,70.41,70.44,37193.0,60.4666,60.5353,60.4408,60.4666,37193.0
2019-07-22 15:20:00,70.44,70.46,70.27,70.28,26211.0,60.4666,60.4838,60.3207,60.3292,26211.0
2019-07-22 15:30:00,70.28,70.31,70.24,70.31,26599.0,60.3292,60.355,60.2949,60.355,26599.0
2019-07-22 15:40:00,70.3,70.36,70.27,70.3,46918.0,60.3464,60.3979,60.3207,60.3464,46918.0
2019-07-22 15:50:00,70.29,70.39,70.24,70.26,140547.0,60.3378,60.4237,60.2949,60.3121,140547.0
2019-07-23 09:30:00,70.56,70.61,70.21,70.32,35925.0,60.5696,60.6125,60.2692,60.3636,35925.0
2019-07-23 09:40:00,70.32,70.44,70.07,70.07,70320.0,60.3636,60.4666,60.149,60.149,70320.0
2019-07-23 09:50:00,70.08,70.21,69.84,69.87,26709.0,60.1576,60.2692,59.9515,59.9773,26709.0
2019-07-23 10:00:00,69.83,70.02,69.75,69.82,31810.0,59.943,60.1061,59.8743,59.9344,31810.0
2019-07-23 10:10:00,69.79,69.87,69.69,69.71,44594.0,59.9086,59.9773,59.8228,59.8399,44594.0
2019-07-23 10:20:00,69.72,69.72,69.56,69.56,31346.0,59.8485,59.8485,59.7112,59.7112,31346.0
2019-07-23 10:30:00,69.56,69.79,69.56,69.6,45438.0,59.7112,59.9086,59.7112,59.7455,45438.0
2019-07-23 10:40:00,69.63,69.76,69.63,69.71,96068.0,59.7713,59.8829,59.7713,59.8399,96068.0
2019-07-23 10:50:00,69.73,69.81,69.7,69.7,91421.0,59.8571,59.9258,59.8314,59.8314,91421.0
2019-07-23 11:00:00,69.7,69.89,69.69,69.8,21495.0,59.8314,59.9945,59.8228,59.9172,21495.0
2019-07-23 11:10:00,69.79,69.83,69.78,69.79,23509.0,59.9086,59.943,59.9,59.9086,23509.0
2019-07-23 11:20:00,69.79,69.83,69.7,69.79,20989.0,59.9086,59.943,59.8314,59.9086,20989.0
2019-07-23 11:30:00,69.79,69.9,69.77,69.9,16680.0,59.9086,60.003,59.8915,60.003,16680.0
2019-07-23 11:40:00,69.89,69.94,69.81,69.82,28088.0,59.9945,60.0374,59.9258,59.9344,28088.0
2019-07-23 11:50:00,69.8,69.84,69.73,69.75,14118.0,59.9172,59.9515,59.8571,59.8743,14118.0
2019-07-23 12:00:00,69.73,69.81,69.72,69.81,34840.0,59.8571,59.9258,59.8485,59.9258,34840.0
2019-07-23 12:10:00,69.81,70.0,69.8,69.97,100985.0,59.9258,60.0889,59.9172,60.0631,100985.0
2019-07-23 12:20:00,69.97,70.02,69.91,69.94,16571.0,60.0631,60.1061,60.0116,60.0374,16571.0
2019-07-23 12:30:00,69.94,69.94,69.83,69.84,15600.0,60.0374,60.0374,59.943,59.9515,15600.0
2019-07-23 12:40:00,69.84,69.88,69.79,69.86,22173.0,59.9515,59.9859,59.9086,59.9687,22173.0
2019-07-23 12:50:00,69.86,69.91,69.83,69.9,19102.0,59.9687,60.0116,59.943,60.003,19102.0
2019-07-23 13:00:00,69.89,69.93,69.86,69.88,11556.0,59.9945,60.0288,59.9687,59.9859,11556.0
2019-07-23 13:10:00,69.88,69.94,69.85,69.94,19722.0,59.9859,60.0374,59.9601,60.0374,19722.0
2019-07-23 13:20:00,69.94,69.94,69.82,69.82,47572.0,60.0374,60.0374,59.9344,59.9344,47572.0
2019-07-23 13:30:00,69.82,69.85,69.76,69.83,13852.0,59.9344,59.9601,59.8829,59.943,13852.0
2019-07-23 13:40:00,69.84,69.99,69.83,69.95,21386.0,59.9515,60.0803,59.943,60.046,21386.0
2019-07-23 13:50:00,69.95,70.03,69.94,70.0,13680.0,60.046,60.1146,60.0374,60.0889,13680.0
2019-07-23 14:00:00,70.0,70.0,69.93,69.96,22624.0,60.0889,60.0889,60.0288,60.0546,22624.0
2019-07-23 14:10:00,69.95,69.99,69.92,69.95,38570.0,60.046,60.0803,60.0202,60.046,38570.0
2019-07-23 14:20:00,69.95,69.99,69.93,69.96,21254.0,60.046,60.0803,60.0288,60.0546,21254.0
2019-07-23 14:30:00,69.95,69.98,69.92,69.95,24216.0,60.046,60.0717,60.0202,60.046,24216.0
2019-07-23 14:40:00,69.95,69.97,69.93,69.93,39186.0,60.046,60.0631,60.0288,60.0288,39186.0
2019-07-23 14:50:00,69.95,70.17,69.94,70.15,29283.0,60.046,60.2348,60.0374,60.2177,29283.0
2019-07-23 15:00:00,70.15,70.15,70.08,70.09,33225.0,60.2177,60.2177,60.1576,60.1661,33225.0
2019-07-23 15:10:00,70.09,70.16,70.06,70.07,46328.0,60.1661,60.2262,60.1404,60.149,46328.0
2019-07-23 15:20:00,70.07,70.11,70.05,70.11,34311.0,60.149,60.1833,60.1318,60.1833,34311.0
2019-07-23 15:30:00,70.12,70.21,70.08,70.15,49936.0,60.1919,60.2692,60.1576,60.2177,49936.0
2019-07-23 15:40:00,70.16,70.21,70.14,70.18,49436.0,60.2262,60.2692,60.2091,60.2434,49436.0
2019-07-23 15:50:00,70.18,70.21,70.08,70.17,214267.0,60.2434,60.2692,60.1576,60.2348,214267.0
2019-07-24 09:30:00,71.18,71.54,70.31,70.34,136415.0,61.1018,61.4108,60.355,60.3807,136415.0
2019-07-24 09:40:00,70.36,70.4,70.08,70.25,40136.0,60.3979,60.4323,60.1576,60.3035,40136.0
2019-07-24 09:50:00,70.26,70.34,70.09,70.15,49664.0,60.3121,60.3807,60.1661,60.2177,49664.0
2019-07-24 10:00:00,70.12,70.4,70.1,70.23,38601.0,60.1919,60.4323,60.1747,60.2863,38601.0
2019-07-24 10:10:00,70.21,70.28,70.13,70.17,22334.0,60.2692,60.3292,60.2005,60.2348,22334.0
2019-07-24 10:20:00,70.16,70.33,70.12,70.3,29687.0,60.2262,60.3722,60.1919,60.3464,29687.0
2019-07-24 10:30:00,70.3,70.32,70.22,70.27,27850.0,60.3464,60.3636,60.2777,60.3207,27850.0
2019-07-24 10:40:00,70.29,70.29,70.21,70.22,17592.0,60.3378,60.3378,60.2692,60.2777,17592.0
2019-07-24 10:50:00,70.22,70.32,70.15,70.3,48185.0,60.2777,60.3636,60.2177,60.3464,48185.0
2019-07-24 11:00:00,70.3,70.32,70.08,70.09,28159.0,60.3464,60.3636,60.1576,60.1661,28159.0
2019-07-24 11:10:00,70.05,70.08,69.99,70.03,20946.0,60.1318,60.1576,60.0803,60.1146,20946.0
2019-07-24 11:20:00,70.03,70.05,69.93,69.98,14458.0,60.1146,60.1318,60.0288,60.0717,14458.0
2019-07-24 11:30:00,69.98,70.01,69.91,69.92,18263.0,60.0717,60.0975,60.0116,60.0202,18263.0
2019-07-24 11:40:00,69.92,70.01,69.86,69.93,14717.0,60.0202,60.0975,59.9687,60.0288,14717.0
2019-07-24 11:50:00,69.92,69.92,69.82,69.82,13823.0,60.0202,60.0202,59.9344,59.9344,13823.0
2019-07-24 12:00:00,69.84,69.85,69.78,69.84,15753.0,59.9515,59.9601,59.9,59.9515,15753.0
2019-07-24 12:10:00,69.83,69.86,69.8,69.84,12907.0,59.943,59.9687,59.9172,59.9515,12907.0
2019-07-24 12:20:00,69.83,69.87,69.79,69.8,22527.0,59.943,59.9773,59.9086,59.9172,22527.0
2019-07-24 12:30:00,69.8,69.91,69.78,69.89,16410.0,59.9172,60.0116,59.9,59.9945,16410.0
2019-07-24 12:40:00,69.89,69.94,69.86,69.92,15878.0,59.9945,60.0374,59.9687,60.0202,15878.0
2019-07-24 12:50:00,69.92,69.96,69.9,69.93,17127.0,60.0202,60.0546,60.003,60.0288,17127.0
2019-07-24 13:00:00,69.94,70.0,69.92,69.98,18688.0,60.0374,60.0889,60.0202,60.0717,18688.0
2019-07-24 13:10:00,69.98,69.98,69.87,69.88,13541.0,60.0717,60.0717,59.9773,59.9859,13541.0
2019-07-24 13:20:00,69.88,69.9,69.82,69.83,20131.0,59.9859,60.003,59.9344,59.943,20131.0
2019-07-24 13:30:00,69.84,69.87,69.8,69.82,22057.0,59.9515,59.9773,59.9172,59.9344,22057.0
2019-07-24 13:40:00,69.82,69.82,69.74,69.79,21458.0,59.9344,59.9344,59.8657,59.9086,21458.0
2019-07-24 13:50:00,69.79,69.82,69.75,69.81,13447.0,59.9086,59.9344,59.8743,59.9258,13447.0
2019-07-24 14:00:00,69.81,69.83,69.77,69.79,14490.0,59.9258,59.943,59.8915,59.9086,14490.0
2019-07-24 14:10:00,69.79,69.85,69.77,69.83,15662.0,59.9086,59.9601,59.8915,59.943,15662.0
2019-07-24 14:20:00,69.84,69.89,69.83,69.87,16833.0,59.9515,59.9945,59.943,59.9773,16833.0
2019-07-24 14:30:00,69.86,69.96,69.85,69.92,13829.0,59.9687,60.0546,59.9601,60.0202,13829.0
2019-07-24 14:40:00,69.92,69.93,69.85,69.86,15834.0,60.0202,60.0288,59.9601,59.9687,15834.0
2019-07-24 14:50:00,69.85,69.87,69.82,69.85,23625.0,59.9601,59.9773,59.9344,59.9601,23625.0
2019-07-24 15:00:00,69.86,69.87,69.8,69.83,15801.0,59.9687,59.9773,59.9172,59.943,15801.0
2019-07-24 15:10:00,69.84,69.86,69.81,69.85,31047.0,59.9515,59.9687,59.9258,59.9601,31047.0
2019-07-24 15:20:00,69.86,69.97,69.85,69.96,71041.0,59.9687,60.0631,59.9601,60.0546,71041.0
2019-07-24 15:30:00,69.97,70.01,69.94,69.95,52440.0,60.0631,60.0975,60.0374,60.046,52440.0
2019-07-24 15:40:00,69.95,69.98,69.93,69.96,39580.0,60.046,60.0717,60.0288,60.0546,39580.0
2019-07-24 15:50:00,69.97,70.12,69.96,70.1,222670.0,60.0631,60.1919,60.0546,60.1747,222670.0
2019-07-25 09:30:00,70.13,70.21,69.96,69.97,68716.0,60.2005,60.2692,60.0546,60.0631,68716.0
2019-07-25 09:40:00,70.0,70.11,69.86,70.0,30357.0,60.0889,60.1833,59.9687,60.0889,30357.0
2019-07-25 09:50:00,70.0,70.01,69.86,69.9,53041.0,60.0889,60.0975,59.9687,60.003,53041.0
2019-07-25 10:00:00,69.9,70.06,69.89,70.06,24058.0,60.003,60.1404,59.9945,60.1404,24058.0
2019-07-25 10:10:00,70.05,70.3,70.0,70.26,52558.0,60.1318,60.3464,60.0889,60.3121,52558.0
2019-07-25 10:20:00,70.26,70.26,70.07,70.16,25944.0,60.3121,60.3121,60.149,60.2262,25944.0
2019-07-25 10:30:00,70.17,70.17,70.07,70.07,22536.0,60.2348,60.2348,60.149,60.149,22536.0
2019-07-25 10:40:00,70.07,70.07,69.97,70.0,16126.0,60.149,60.149,60.0631,60.0889,16126.0
2019-07-25 10:50:00,70.0,70.1,69.96,70.05,22256.0,60.0889,60.1747,60.0546,60.1318,22256.0
2019-07-25 11:00:00,70.05,70.07,69.97,69.98,42172.0,60.1318,60.149,60.0631,60.0717,42172.0
2019-07-25 11:10:00,69.99,70.02,69.96,69.98,18472.0,60.0803,60.1061,60.0546,60.0717,18472.0
2019-07-25 11:20:00,69.97,70.06,69.96,70.02,26662.0,60.0631,60.1404,60.0546,60.1061,26662.0
2019-07-25 11:30:00,70.02,70.16,69.99,70.07,30768.0,60.1061,60.2262,60.0803,60.149,30768.0
2019-07-25 11:40:00,70.07,70.12,70.05,70.06,17658.0,60.149,60.1919,60.1318,60.1404,17658.0
2019-07-25 11:50:00,70.07,70.13,70.07,70.11,26416.0,60.149,60.2005,60.149,60.1833,26416.0
2019-07-25 12:00:00,70.12,70.12,70.04,70.05,9468.0,60.1919,60.1919,60.1232,60.1318,9468.0
2019-07-25 12:10:00,70.06,70.21,70.06,70.2,23249.0,60.1404,60.2692,60.1404,60.2606,23249.0
2019-07-25 12:20:00,70.21,70.24,70.12,70.16,37207.0,60.2692,60.2949,60.1919,60.2262,37207.0
2019-07-25 12:30:00,70.15,70.26,70.13,70.15,18118.0,60.2177,60.3121,60.2005,60.2177,18118.0
2019-07-25 12:40:00,70.14,70.14,70.0,70.07,20828.0,60.2091,60.2091,60.0889,60.149,20828.0
2019-07-25 12:50:00,70.07,70.1,70.01,70.02,31351.0,60.149,60.1747,60.0975,60.1061,31351.0
2019-07-25 13:00:00,70.02,70.03,69.96,70.02,16037.0,60.1061,60.1146,60.0546,60.1061,16037.0
2019-07-25 13:10:00,70.02,70.19,69.99,70.17,20010.0,60.1061,60.252,60.0803,60.2348,20010.0
2019-07-25 13:20:00,70.16,70.17,70.12,70.17,18546.0,60.2262,60.2348,60.1919,60.2348,18546.0
2019-07-25 13:30:00,70.18,70.21,70.16,70.18,15883.0,60.2434,60.2692,60.2262,60.2434,15883.0
2019-07-25 13:40:00,70.19,70.31,70.19,70.31,12035.0,60.252,60.355,60.252,60.355,12035.0
2019-07-25 13:50:00,70.31,70.32,70.21,70.21,18838.0,60.355,60.3636,60.2692,60.2692,18838.0
2019-07-25 14:00:00,70.23,70.31,70.22,70.23,12271.0,60.2863,60.355,60.2777,60.2863,12271.0
2019-07-25 14:10:00,70.24,70.37,70.24,70.29,12005.0,60.2949,60.4065,60.2949,60.3378,12005.0
2019-07-25 14:20:00,70.29,70.39,70.29,70.37,24219.0,60.3378,60.4237,60.3378,60.4065,24219.0
2019-07-25 14:30:00,70.36,70.41,70.33,70.36,18520.0,60.3979,60.4408,60.3722,60.3979,18520.0
2019-07-25 14:40:00,70.35,70.35,70.23,70.25,27981.0,60.3893,60.3893,60.2863,60.3035,27981.0
2019-07-25 14:50:00,70.25,70.26,70.15,70.19,13292.0,60.3035,60.3121,60.2177,60.252,13292.0
2019-07-25 15:00:00,70.18,70.24,70.14,70.2,25461.0,60.2434,60.2949,60.2091,60.2606,25461.0
2019-07-25 15:10:00,70.19,70.23,70.14,70.19,25037.0,60.252,60.2863,60.2091,60.252,25037.0
2019-07-25 15:20:00,70.19,70.23,70.15,70.16,27318.0,60.252,60.2863,60.2177,60.2262,27318.0
2019-07-25 15:30:00,70.16,70.21,70.14,70.17,33252.0,60.2262,60.2692,60.2091,60.2348,33252.0
2019-07-25 15:40:00,70.16,70.21,70.16,70.2,35987.0,60.2262,60.2692,60.2262,60.2606,35987.0
2019-07-25 15:50:00,70.2,70.24,70.06,70.14,148774.0,60.2606,60.2949,60.1404,60.2091,148774.0
2019-07-26 09:30:00,70.25,70.29,70.1,70.2,50490.0,60.3035,60.3378,60.1747,60.2606,50490.0
2019-07-26 09:40:00,70.21,70.32,70.14,70.28,12563.0,60.2692,60.3636,60.2091,60.3292,12563.0
2019-07-26 09:50:00,70.31,70.76,70.31,70.76,28972.0,60.355,60.7413,60.355,60.7413,28972.0
2019-07-26 10:00:00,70.75,70.83,70.66,70.8,25293.0,60.7327,60.8014,60.6554,60.7756,25293.0
2019-07-26 10:10:00,70.8,70.89,70.73,70.89,18190.0,60.7756,60.8529,60.7155,60.8529,18190.0
2019-07-26 10:20:00,70.89,70.94,70.87,70.88,15806.0,60.8529,60.8958,60.8357,60.8443,15806.0
2019-07-26 10:30:00,70.87,70.88,70.76,70.82,16708.0,60.8357,60.8443,60.7413,60.7928,16708.0
2019-07-26 10:40:00,70.81,71.09,70.79,71.09,33713.0,60.7842,61.0246,60.767,61.0246,33713.0
2019-07-26 10:50:00,71.1,71.19,71.07,71.07,28704.0,61.0331,61.1104,61.0074,61.0074,28704.0
2019-07-26 11:00:00,71.06,71.17,71.02,71.03,20969.0,60.9988,61.0932,60.9645,60.9731,20969.0
2019-07-26 11:10:00,71.03,71.06,70.92,70.93,31832.0,60.9731,60.9988,60.8786,60.8872,31832.0
2019-07-26 11:20:00,70.92,71.04,70.92,71.02,21454.0,60.8786,60.9816,60.8786,60.9645,21454.0
2019-07-26 11:30:00,71.02,71.06,70.95,71.01,16382.0,60.9645,60.9988,60.9044,60.9559,16382.0
2019-07-26 11:40:00,71.0,71.0,70.92,71.0,11224.0,60.9473,60.9473,60.8786,60.9473,11224.0
2019-07-26 11:50:00,70.99,71.05,70.97,71.0,33294.0,60.9387,60.9902,60.9215,60.9473,33294.0
2019-07-26 12:00:00,70.99,71.02,70.93,70.95,18629.0,60.9387,60.9645,60.8872,60.9044,18629.0
2019-07-26 12:10:00,70.96,71.0,70.94,70.99,13656.0,60.913,60.9473,60.8958,60.9387,13656.0
2019-07-26 12:20:00,70.98,70.99,70.83,70.86,18250.0,60.9301,60.9387,60.8014,60.8271,18250.0
2019-07-26 12:30:00,70.87,70.88,70.85,70.86,7764.0,60.8357,60.8443,60.8185,60.8271,7764.0
2019-07-26 12:40:00,70.86,70.86,70.81,70.84,10337.0,60.8271,60.8271,60.7842,60.81,10337.0
2019-07-26 12:50:00,70.84,70.84,70.76,70.78,10392.0,60.81,60.81,60.7413,60.7585,10392.0
2019-07-26 13:00:00,70.78,70.8,70.75,70.78,8487.0,60.7585,60.7756,60.7327,60.7585,8487.0
2019-07-26 13:10:00,70.78,70.79,70.71,70.71,9873.0,60.7585,60.767,60.6984,60.6984,9873.0
2019-07-26 13:20:00,70.71,70.78,70.71,70.72,41603.0,60.6984,60.7585,60.6984,60.7069,41603.0
2019-07-26 13:30:00,70.72,70.84,70.69,70.81,45585.0,60.7069,60.81,60.6812,60.7842,45585.0
2019-07-26 13:40:00,70.82,70.83,70.77,70.79,18149.0,60.7928,60.8014,60.7499,60.767,18149.0
2019-07-26 13:50:00,70.78,70.81,70.67,70.68,16068.0,60.7585,60.7842,60.664,60.6726,16068.0
2019-07-26 14:00:00,70.68,70.75,70.65,70.73,15822.0,60.6726,60.7327,60.6469,60.7155,15822.0
2019-07-26 14:10:00,70.73,70.73,70.59,70.59,12213.0,60.7155,60.7155,60.5954,60.5954,12213.0
2019-07-26 14:20:00,70.58,70.63,70.57,70.57,23616.0,60.5868,60.6297,60.5782,60.5782,23616.0
2019-07-26 14:30:00,70.56,70.65,70.55,70.62,21217.0,60.5696,60.6469,60.561,60.6211,21217.0
2019-07-26 14:40:00,70.62,70.77,70.61,70.75,20034.0,60.6211,60.7499,60.6125,60.7327,20034.0
2019-07-26 14:50:00,70.74,70.78,70.71,70.78,21885.0,60.7241,60.7585,60.6984,60.7585,21885.0
2019-07-26 15:00:00,70.78,70.8,70.76,70.78,13081.0,60.7585,60.7756,60.7413,60.7585,13081.0
2019-07-26 15:10:00,70.78,70.81,70.76,70.8,17325.0,60.7585,60.7842,60.7413,60.7756,17325.0
2019-07-26 15:20:00,70.8,70.8,70.71,70.75,37993.0,60.7756,60.7756,60.6984,60.7327,37993.0
2019-07-26 15:30:00,70.75,70.8,70.75,70.77,50429.0,60.7327,60.7756,60.7327,60.7499,50429.0
2019-07-26 15:40:00,70.76,70.87,70.72,70.87,50778.0,60.7413,60.8357,60.7069,60.8357,50778.0
2019-07-26 15:50:00,70.86,70.92,70.81,70.88,123921.0,60.8271,60.8786,60.7842,60.8443,123921.0
2019-07-29 09:30:00,70.96,70.96,70.63,70.72,31232.0,60.913,60.913,60.6297,60.7069,31232.0
2019-07-29 09:40:00,70.7,70.89,70.7,70.86,13751.0,60.6898,60.8529,60.6898,60.8271,13751.0
2019-07-29 09:50:00,70.83,71.1,70.83,71.07,26116.0,60.8014,61.0331,60.8014,61.0074,26116.0
2019-07-29 10:00:00,71.07,71.13,70.88,70.91,33665.0,61.0074,61.0589,60.8443,60.87,33665.0
2019-07-29 10:10:00,70.89,70.89,70.74,70.84,17599.0,60.8529,60.8529,60.7241,60.81,17599.0
2019-07-29 10:20:00,70.83,70.85,70.8,70.83,7304.0,60.8014,60.8185,60.7756,60.8014,7304.0
2019-07-29 10:30:00,70.81,70.94,70.79,70.92,19880.0,60.7842,60.8958,60.767,60.8786,19880.0
2019-07-29 10:40:00,70.93,71.0,70.89,70.99,27008.0,60.8872,60.9473,60.8529,60.9387,27008.0
2019-07-29 10:50:00,70.98,71.01,70.92,70.94,45434.0,60.9301,60.9559,60.8786,60.8958,45434.0
2019-07-29 11:00:00,70.94,70.94,70.67,70.77,20415.0,60.8958,60.8958,60.664,60.7499,20415.0
2019-07-29 11:10:00,70.76,70.77,70.67,70.72,11916.0,60.7413,60.7499,60.664,60.7069,11916.0
2019-07-29 11:20:00,70.74,70.79,70.72,70.73,8725.0,60.7241,60.767,60.7069,60.7155,8725.0
2019-07-29 11:30:00,70.72,70.75,70.67,70.73,11750.0,60.7069,60.7327,60.664,60.7155,11750.0
2019-07-29 11:40:00,70.73,70.74,70.58,70.58,16029.0,60.7155,60.7241,60.5868,60.5868,16029.0
2019-07-29 11:50:00,70.58,70.59,70.4,70.42,20608.0,60.5868,60.5954,60.4323,60.4494,20608.0
2019-07-29 12:00:00,70.42,70.54,70.36,70.46,86063.0,60.4494,60.5524,60.3979,60.4838,86063.0
2019-07-29 12:10:00,70.47,70.48,70.41,70.42,40470.0,60.4923,60.5009,60.4408,60.4494,40470.0
2019-07-29 12:20:00,70.42,70.43,70.32,70.37,20292.0,60.4494,60.458,60.3636,60.4065,20292.0
2019-07-29 12:30:00,70.37,70.37,70.27,70.34,20925.0,60.4065,60.4065,60.3207,60.3807,20925.0
2019-07-29 12:40:00,70.34,70.41,70.33,70.35,25829.0,60.3807,60.4408,60.3722,60.3893,25829.0
2019-07-29 12:50:00,70.34,70.46,70.34,70.45,18243.0,60.3807,60.4838,60.3807,60.4752,18243.0
2019-07-29 13:00:00,70.45,70.47,70.31,70.32,66624.0,60.4752,60.4923,60.355,60.3636,66624.0
2019-07-29 13:10:00,70.33,70.37,70.24,70.25,49088.0,60.3722,60.4065,60.2949,60.3035,49088.0
2019-07-29 13:20:00,70.25,70.27,70.2,70.2,15197.0,60.3035,60.3207,60.2606,60.2606,15197.0
2019-07-29 13:30:00,70.2,70.24,70.13,70.19,27427.0,60.2606,60.2949,60.2005,60.252,27427.0
2019-07-29 13:40:00,70.19,70.27,70.16,70.22,17863.0,60.252,60.3207,60.2262,60.2777,17863.0
2019-07-29 13:50:00,70.24,70.24,70.16,70.21,15486.0,60.2949,60.2949,60.2262,60.2692,15486.0
2019-07-29 14:00:00,70.22,70.22,70.16,70.19,26133.0,60.2777,60.2777,60.2262,60.252,26133.0
2019-07-29 14:10:00,70.2,70.28,70.19,70.28,31358.0,60.2606,60.3292,60.252,60.3292,31358.0
2019-07-29 14:20:00,70.28,70.29,70.23,70.25,68466.0,60.3292,60.3378,60.2863,60.3035,68466.0
2019-07-29 14:30:00,70.24,70.24,70.15,70.17,26542.0,60.2949,60.2949,60.2177,60.2348,26542.0
2019-07-29 14:40:00,70.16,70.16,70.04,70.05,29080.0,60.2262,60.2262,60.1232,60.1318,29080.0
2019-07-29 14:50:00,70.04,70.07,69.95,69.99,37539.0,60.1232,60.149,60.046,60.0803,37539.0
2019-07-29 15:00:00,69.98,70.04,69.98,70.02,104840.0,60.0717,60.1232,60.0717,60.1061,104840.0
2019-07-29 15:10:00,70.02,70.02,69.96,70.02,39611.0,60.1061,60.1061,60.0546,60.1061,39611.0
2019-07-29 15:20:00,70.02,70.05,69.9,69.91,117485.0,60.1061,60.1318,60.003,60.0116,117485.0
2019-07-29 15:30:00,69.91,69.94,69.86,69.91,89814.0,60.0116,60.0374,59.9687,60.0116,89814.0
2019-07-29 15:40:00,69.92,70.03,69.83,70.0,125169.0,60.0202,60.1146,59.943,60.0889,125169.0
2019-07-29 15:50:00,70.0,70.01,69.92,69.94,209492.0,60.0889,60.0975,60.0202,60.0374,209492.0
2019-07-30 09:30:00,69.97,69.98,69.6,69.71,63527.0,60.0631,60.0717,59.7455,59.8399,63527.0
2019-07-30 09:40:00,69.71,69.74,69.35,69.48,84528.0,59.8399,59.8657,59.5309,59.6425,84528.0
2019-07-30 09:50:00,69.48,69.84,69.47,69.81,98116.0,59.6425,59.9515,59.6339,59.9258,98116.0
2019-07-30 10:00:00,69.81,69.83,69.62,69.65,43280.0,59.9258,59.943,59.7627,59.7884,43280.0
2019-07-30 10:10:00,69.65,69.73,69.5,69.71,32473.0,59.7884,59.8571,59.6597,59.8399,32473.0
2019-07-30 10:20:00,69.7,69.79,69.66,69.72,67517.0,59.8314,59.9086,59.797,59.8485,67517.0
2019-07-30 10:30:00,69.72,69.83,69.68,69.76,57798.0,59.8485,59.943,59.8142,59.8829,57798.0
2019-07-30 10:40:00,69.76,69.83,69.68,69.68,31983.0,59.8829,59.943,59.8142,59.8142,31983.0
2019-07-30 10:50:00,69.68,69.72,69.62,69.63,22181.0,59.8142,59.8485,59.7627,59.7713,22181.0
2019-07-30 11:00:00,69.63,69.78,69.63,69.72,23347.0,59.7713,59.9,59.7713,59.8485,23347.0
2019-07-30 11:10:00,69.71,69.77,69.6,69.64,22224.0,59.8399,59.8915,59.7455,59.7799,22224.0
2019-07-30 11:20:00,69.64,69.7,69.62,69.7,20955.0,59.7799,59.8314,59.7627,59.8314,20955.0
2019-07-30 11:30:00,69.7,69.73,69.66,69.66,24354.0,59.8314,59.8571,59.797,59.797,24354.0
2019-07-30 11:40:00,69.66,69.66,69.54,69.54,36182.0,59.797,59.797,59.694,59.694,36182.0
2019-07-30 11:50:00,69.53,69.68,69.53,69.61,31375.0,59.6854,59.8142,59.6854,59.7541,31375.0
2019-07-30 12:00:00,69.61,69.65,69.58,69.62,19728.0,59.7541,59.7884,59.7284,59.7627,19728.0
2019-07-30 12:10:00,69.61,69.61,69.5,69.52,33854.0,59.7541,59.7541,59.6597,59.6769,33854.0
2019-07-30 12:20:00,69.5,69.56,69.48,69.49,30831.0,59.6597,59.7112,59.6425,59.6511,30831.0
2019-07-30 12:30:00,69.5,69.5,69.28,69.32,42629.0,59.6597,59.6597,59.4708,59.5052,42629.0
2019-07-30 12:40:00,69.32,69.41,69.29,69.32,46604.0,59.5052,59.5824,59.4794,59.5052,46604.0
2019-07-30 12:50:00,69.31,69.57,69.15,69.21,273515.0,59.4966,59.7198,59.3592,59.4107,273515.0
2019-07-30 13:00:00,69.2,69.47,69.19,69.43,40618.0,59.4022,59.6339,59.3936,59.5996,40618.0
2019-07-30 13:10:00,69.43,69.46,69.42,69.45,15872.0,59.5996,59.6253,59.591,59.6168,15872.0
2019-07-30 13:20:00,69.45,69.47,69.35,69.38,22208.0,59.6168,59.6339,59.5309,59.5567,22208.0
2019-07-30 13:30:00,69.38,69.38,69.33,69.36,10506.0,59.5567,59.5567,59.5138,59.5395,10506.0
2019-07-30 13:40:00,69.35,69.4,69.35,69.4,7663.0,59.5309,59.5738,59.5309,59.5738,7663.0
2019-07-30 13:50:00,69.39,69.46,69.39,69.42,17294.0,59.5653,59.6253,59.5653,59.591,17294.0
2019-07-30 14:00:00,69.43,69.56,69.42,69.51,26064.0,59.5996,59.7112,59.591,59.6683,26064.0
2019-07-30 14:10:00,69.51,69.54,69.43,69.44,15425.0,59.6683,59.694,59.5996,59.6082,15425.0
2019-07-30 14:20:00,69.44,69.47,69.37,69.37,26731.0,59.6082,59.6339,59.5481,59.5481,26731.0
2019-07-30 14:30:00,69.37,69.4,69.35,69.38,23196.0,59.5481,59.5738,59.5309,59.5567,23196.0
2019-07-30 14:40:00,69.38,69.4,69.35,69.38,17047.0,59.5567,59.5738,59.5309,59.5567,17047.0
2019-07-30 14:50:00,69.38,69.4,69.36,69.4,19144.0,59.5567,59.5738,59.5395,59.5738,19144.0
2019-07-30 15:00:00,69.4,69.44,69.36,69.42,27088.0,59.5738,59.6082,59.5395,59.591,27088.0
2019-07-30 15:10:00,69.43,69.49,69.42,69.47,18836.0,59.5996,59.6511,59.591,59.6339,18836.0
2019-07-30 15:20:00,69.45,69.46,69.38,69.4,23253.0,59.6168,59.6253,59.5567,59.5738,23253.0
2019-07-30 15:30:00,69.4,69.44,69.33,69.36,44513.0,59.5738,59.6082,59.5138,59.5395,44513.0
2019-07-30 15:40:00,69.35,69.48,69.3,69.45,73124.0,59.5309,59.6425,59.488,59.6168,73124.0
2019-07-30 15:50:00,69.46,69.63,69.44,69.63,139690.0,59.6253,59.7713,59.6082,59.7713,139690.0
2019-07-31 09:30:00,69.4,69.61,69.12,69.28,47562.0,59.5738,59.7541,59.3335,59.4708,47562.0
2019-07-31 09:40:00,69.3,69.38,69.07,69.2,22429.0,59.488,59.5567,59.2906,59.4022,22429.0
2019-07-31 09:50:00,69.23,69.48,69.2,69.41,16150.0,59.4279,59.6425,59.4022,59.5824,16150.0
2019-07-31 10:00:00,69.4,69.52,69.39,69.4,16185.0,59.5738,59.6769,59.5653,59.5738,16185.0
2019-07-31 10:10:00,69.41,69.41,69.24,69.29,29081.0,59.5824,59.5824,59.4365,59.4794,29081.0
2019-07-31 10:20:00,69.3,69.41,69.28,69.34,21014.0,59.488,59.5824,59.4708,59.5223,21014.0
2019-07-31 10:30:00,69.35,69.45,69.22,69.3,23975.0,59.5309,59.6168,59.4193,59.488,23975.0
2019-07-31 10:40:00,69.29,69.35,69.25,69.25,20992.0,59.4794,59.5309,59.4451,59.4451,20992.0
2019-07-31 10:50:00,69.24,69.31,69.13,69.15,22592.0,59.4365,59.4966,59.3421,59.3592,22592.0
2019-07-31 11:00:00,69.16,69.19,69.03,69.09,23214.0,59.3678,59.3936,59.2562,59.3077,23214.0
2019-07-31 11:10:00,69.09,69.09,68.84,68.84,35322.0,59.3077,59.3077,59.0931,59.0931,35322.0
2019-07-31 11:20:00,68.84,68.84,68.63,68.7,105906.0,59.0931,59.0931,58.9129,58.973,105906.0
2019-07-31 11:30:00,68.69,68.69,68.45,68.5,58875.0,58.9644,58.9644,58.7583,58.8013,58875.0
2019-07-31 11:40:00,68.49,68.62,68.46,68.58,40521.0,58.7927,58.9043,58.7669,58.8699,40521.0
2019-07-31 11:50:00,68.57,68.84,68.54,68.77,58465.0,58.8614,59.0931,58.8356,59.033,58465.0
2019-07-31 12:00:00,68.75,68.88,68.74,68.87,59206.0,59.0159,59.1275,59.0073,59.1189,59206.0
2019-07-31 12:10:00,68.88,68.89,68.73,68.85,102626.0,59.1275,59.1361,58.9987,59.1017,102626.0
2019-07-31 12:20:00,68.85,68.94,68.83,68.92,38949.0,59.1017,59.179,59.0845,59.1618,38949.0
2019-07-31 12:30:00,68.93,69.04,68.92,69.01,32974.0,59.1704,59.2648,59.1618,59.2391,32974.0
2019-07-31 12:40:00,69.0,69.09,68.99,69.06,31275.0,59.2305,59.3077,59.2219,59.282,31275.0
2019-07-31 12:50:00,69.07,69.2,69.05,69.16,28571.0,59.2906,59.4022,59.2734,59.3678,28571.0
2019-07-31 13:00:00,69.16,69.22,69.09,69.09,55276.0,59.3678,59.4193,59.3077,59.3077,55276.0
2019-07-31 13:10:00,69.08,69.31,69.06,69.22,31301.0,59.2991,59.4966,59.282,59.4193,31301.0
2019-07-31 13:20:00,69.22,69.3,69.2,69.28,28894.0,59.4193,59.488,59.4022,59.4708,28894.0
2019-07-31 13:30:00,69.27,69.27,69.16,69.25,32438.0,59.4622,59.4622,59.3678,59.4451,32438.0
2019-07-31 13:40:00,69.25,69.33,69.19,69.33,32912.0,59.4451,59.5138,59.3936,59.5138,32912.0
2019-07-31 13:50:00,69.31,69.41,69.19,69.41,43104.0,59.4966,59.5824,59.3936,59.5824,43104.0
2019-07-31 14:00:00,69.41,69.41,68.93,68.96,51759.0,59.5824,59.5824,59.1704,59.1961,51759.0
2019-07-31 14:10:00,68.94,68.96,68.83,68.91,45540.0,59.179,59.1961,59.0845,59.1532,45540.0
2019-07-31 14:20:00,68.91,68.91,68.81,68.84,45839.0,59.1532,59.1532,59.0674,59.0931,45839.0
2019-07-31 14:30:00,68.84,68.96,68.63,68.66,75231.0,59.0931,59.1961,58.9129,58.9386,75231.0
2019-07-31 14:40:00,68.65,68.72,68.27,68.28,72966.0,58.93,58.9901,58.6038,58.6124,72966.0
2019-07-31 14:50:00,68.3,68.47,67.89,68.43,71598.0,58.6296,58.7755,58.2776,58.7412,71598.0
2019-07-31 15:00:00,68.42,68.7,68.36,68.62,91624.0,58.7326,58.973,58.6811,58.9043,91624.0
2019-07-31 15:10:00,68.62,68.64,68.43,68.61,68641.0,58.9043,58.9214,58.7412,58.8957,68641.0
2019-07-31 15:20:00,68.59,68.68,68.51,68.52,129732.0,58.8785,58.9558,58.8099,58.8184,129732.0
2019-07-31 15:30:00,68.51,68.58,68.42,68.55,105786.0,58.8099,58.8699,58.7326,58.8442,105786.0
2019-07-31 15:40:00,68.55,68.71,68.54,68.6,150961.0,58.8442,58.9815,58.8356,58.8871,150961.0
2019-07-31 15:50:00,68.6,68.66,68.47,68.56,347680.0,58.8871,58.9386,58.7755,58.8528,347680.0
2019-08-01 09:30:00,68.5,68.57,68.21,68.41,287973.0,58.8013,58.8614,58.5523,58.724,287973.0
2019-08-01 09:40:00,68.41,68.58,68.39,68.53,31421.0,58.724,58.8699,58.7068,58.827,31421.0
2019-08-01 09:50:00,68.52,68.59,68.41,68.41,131159.0,58.8184,58.8785,58.724,58.724,131159.0
2019-08-01 10:00:00,68.38,68.42,68.25,68.36,28688.0,58.6983,58.7326,58.5867,58.6811,28688.0
2019-08-01 10:10:00,68.36,68.39,68.3,68.34,45132.0,58.6811,58.7068,58.6296,58.6639,45132.0
2019-08-01 10:20:00,68.35,68.58,68.35,68.56,427457.0,58.6725,58.8699,58.6725,58.8528,427457.0
2019-08-01 10:30:00,68.56,68.83,68.51,68.73,33823.0,58.8528,59.0845,58.8099,58.9987,33823.0
2019-08-01 10:40:00,68.73,68.94,68.72,68.85,32790.0,58.9987,59.179,58.9901,59.1017,32790.0
2019-08-01 10:50:00,68.86,68.91,68.8,68.82,20116.0,59.1103,59.1532,59.0588,59.076,20116.0
2019-08-01 11:00:00,68.81,68.97,68.8,68.89,26926.0,59.0674,59.2047,59.0588,59.1361,26926.0
2019-08-01 11:10:00,68.89,69.0,68.84,68.95,56432.0,59.1361,59.2305,59.0931,59.1876,56432.0
2019-08-01 11:20:00,68.96,69.01,68.94,68.99,35100.0,59.1961,59.2391,59.179,59.2219,35100.0
2019-08-01 11:30:00,68.98,69.02,68.92,68.98,22259.0,59.2133,59.2476,59.1618,59.2133,22259.0
2019-08-01 11:40:00,68.98,69.01,68.9,68.9,22430.0,59.2133,59.2391,59.1446,59.1446,22430.0
2019-08-01 11:50:00,68.9,68.96,68.87,68.88,26195.0,59.1446,59.1961,59.1189,59.1275,26195.0
2019-08-01 12:00:00,68.89,69.0,68.89,68.95,25352.0,59.1361,59.2305,59.1361,59.1876,25352.0
2019-08-01 12:10:00,68.96,69.1,68.95,69.09,28713.0,59.1961,59.3163,59.1876,59.3077,28713.0
2019-08-01 12:20:00,69.11,69.19,69.06,69.14,36182.0,59.3249,59.3936,59.282,59.3507,36182.0
2019-08-01 12:30:00,69.15,69.4,69.11,69.38,22928.0,59.3592,59.5738,59.3249,59.5567,22928.0
2019-08-01 12:40:00,69.38,69.44,69.38,69.4,22010.0,59.5567,59.6082,59.5567,59.5738,22010.0
2019-08-01 12:50:00,69.41,69.44,69.34,69.38,28232.0,59.5824,59.6082,59.5223,59.5567,28232.0
2019-08-01 13:00:00,69.38,69.41,69.24,69.24,35387.0,59.5567,59.5824,59.4365,59.4365,35387.0
2019-08-01 13:10:00,69.24,69.44,69.21,69.42,28277.0,59.4365,59.6082,59.4107,59.591,28277.0
2019-08-01 13:20:00,69.43,69.43,68.99,69.05,46005.0,59.5996,59.5996,59.2219,59.2734,46005.0
2019-08-01 13:30:00,69.03,69.06,68.64,68.65,171476.0,59.2562,59.282,58.9214,58.93,171476.0
2019-08-01 13:40:00,68.67,68.92,68.59,68.92,61791.0,58.9472,59.1618,58.8785,59.1618,61791.0
2019-08-01 13:50:00,68.91,68.96,68.72,68.96,54584.0,59.1532,59.1961,58.9901,59.1961,54584.0
2019-08-01 14:00:00,68.93,68.95,68.65,68.78,60958.0,59.1704,59.1876,58.93,59.0416,60958.0
2019-08-01 14:10:00,68.76,68.98,68.67,68.92,28515.0,59.0245,59.2133,58.9472,59.1618,28515.0
2019-08-01 14:20:00,68.9,69.09,68.83,69.03,36420.0,59.1446,59.3077,59.0845,59.2562,36420.0
2019-08-01 14:30:00,69.03,69.05,68.74,68.74,35750.0,59.2562,59.2734,59.0073,59.0073,35750.0
2019-08-01 14:40:00,68.76,68.93,68.68,68.93,27946.0,59.0245,59.1704,58.9558,59.1704,27946.0
2019-08-01 14:50:00,68.93,69.1,68.93,69.08,41401.0,59.1704,59.3163,59.1704,59.2991,41401.0
2019-08-01 15:00:00,69.09,69.16,68.93,68.97,195614.0,59.3077,59.3678,59.1704,59.2047,195614.0
2019-08-01 15:10:00,68.97,69.18,68.87,69.15,73676.0,59.2047,59.385,59.1189,59.3592,73676.0
2019-08-01 15:20:00,69.15,69.27,69.14,69.22,62447.0,59.3592,59.4622,59.3507,59.4193,62447.0
2019-08-01 15:30:00,69.22,69.26,69.11,69.2,94407.0,59.4193,59.4537,59.3249,59.4022,94407.0
2019-08-01 15:40:00,69.2,69.23,69.07,69.16,138299.0,59.4022,59.4279,59.2906,59.3678,138299.0
2019-08-01 15:50:00,69.16,69.16,68.93,68.95,444846.0,59.3678,59.3678,59.1704,59.1876,444846.0
2019-08-02 09:30:00,68.76,69.15,68.61,68.78,102697.0,59.0245,59.3592,58.8957,59.0416,102697.0
2019-08-02 09:40:00,68.73,68.88,68.67,68.88,29006.0,58.9987,59.1275,58.9472,59.1275,29006.0
2019-08-02 09:50:00,68.88,68.88,68.51,68.55,24646.0,59.1275,59.1275,58.8099,58.8442,24646.0
2019-08-02 10:00:00,68.53,68.61,68.5,68.54,25960.0,58.827,58.8957,58.8013,58.8356,25960.0
2019-08-02 10:10:00,68.55,68.55,68.39,68.55,157448.0,58.8442,58.8442,58.7068,58.8442,157448.0
2019-08-02 10:20:00,68.58,68.77,68.5,68.7,23022.0,58.8699,59.033,58.8013,58.973,23022.0
2019-08-02 10:30:00,68.71,68.71,68.46,68.49,26443.0,58.9815,58.9815,58.7669,58.7927,26443.0
2019-08-02 10:40:00,68.48,68.57,68.44,68.51,60635.0,58.7841,58.8614,58.7498,58.8099,60635.0
2019-08-02 10:50:00,68.51,68.56,68.42,68.45,23720.0,58.8099,58.8528,58.7326,58.7583,23720.0
2019-08-02 11:00:00,68.44,68.47,68.35,68.41,19323.0,58.7498,58.7755,58.6725,58.724,19323.0
2019-08-02 11:10:00,68.43,68.63,68.39,68.61,38594.0,58.7412,58.9129,58.7068,58.8957,38594.0
2019-08-02 11:20:00,68.6,68.68,68.57,68.63,24345.0,58.8871,58.9558,58.8614,58.9129,24345.0
2019-08-02 11:30:00,68.63,68.7,68.55,68.57,25004.0,58.9129,58.973,58.8442,58.8614,25004.0
2019-08-02 11:40:00,68.55,68.58,68.51,68.56,30877.0,58.8442,58.8699,58.8099,58.8528,30877.0
2019-08-02 11:50:00,68.57,68.72,68.53,68.69,41520.0,58.8614,58.9901,58.827,58.9644,41520.0
2019-08-02 12:00:00,68.7,68.77,68.65,68.75,20987.0,58.973,59.033,58.93,59.0159,20987.0
2019-08-02 12:10:00,68.75,68.78,68.7,68.76,18149.0,59.0159,59.0416,58.973,59.0245,18149.0
2019-08-02 12:20:00,68.75,68.81,68.7,68.79,21402.0,59.0159,59.0674,58.973,59.0502,21402.0
2019-08-02 12:30:00,68.78,68.8,68.73,68.76,12626.0,59.0416,59.0588,58.9987,59.0245,12626.0
2019-08-02 12:40:00,68.75,68.77,68.67,68.67,15930.0,59.0159,59.033,58.9472,58.9472,15930.0
2019-08-02 12:50:00,68.68,68.74,68.62,68.65,18204.0,58.9558,59.0073,58.9043,58.93,18204.0
2019-08-02 13:00:00,68.64,68.66,68.51,68.64,59865.0,58.9214,58.9386,58.8099,58.9214,59865.0
2019-08-02 13:10:00,68.64,68.71,68.54,68.7,22340.0,58.9214,58.9815,58.8356,58.973,22340.0
2019-08-02 13:20:00,68.7,68.8,68.7,68.78,24741.0,58.973,59.0588,58.973,59.0416,24741.0
2019-08-02 13:30:00,68.77,68.82,68.76,68.81,18989.0,59.033,59.076,59.0245,59.0674,18989.0
2019-08-02 13:40:00,68.82,68.9,68.82,68.84,30354.0,59.076,59.1446,59.076,59.0931,30354.0
2019-08-02 13:50:00,68.85,68.86,68.73,68.75,33020.0,59.1017,59.1103,58.9987,59.0159,33020.0
2019-08-02 14:00:00,68.73,68.83,68.67,68.8,59233.0,58.9987,59.0845,58.9472,59.0588,59233.0
2019-08-02 14:10:00,68.81,68.85,68.75,68.77,24974.0,59.0674,59.1017,59.0159,59.033,24974.0
2019-08-02 14:20:00,68.78,68.88,68.74,68.79,28062.0,59.0416,59.1275,59.0073,59.0502,28062.0
2019-08-02 14:30:00,68.78,68.79,68.72,68.76,31067.0,59.0416,59.0502,58.9901,59.0245,31067.0
2019-08-02 14:40:00,68.75,68.76,68.61,68.69,85327.0,59.0159,59.0245,58.8957,58.9644,85327.0
2019-08-02 14:50:00,68.68,68.76,68.65,68.76,40544.0,58.9558,59.0245,58.93,59.0245,40544.0
2019-08-02 15:00:00,68.76,68.88,68.74,68.87,39664.0,59.0245,59.1275,59.0073,59.1189,39664.0
2019-08-02 15:10:00,68.86,68.92,68.81,68.9,45359.0,59.1103,59.1618,59.0674,59.1446,45359.0
2019-08-02 15:20:00,68.89,69.13,68.89,69.05,54000.0,59.1361,59.3421,59.1361,59.2734,54000.0
2019-08-02 15:30:00,69.05,69.21,68.97,69.12,91187.0,59.2734,59.4107,59.2047,59.3335,91187.0
2019-08-02 15:40:00,69.12,69.26,69.05,69.07,128894.0,59.3335,59.4537,59.2734,59.2906,128894.0
2019-08-02 15:50:00,69.05,69.08,68.85,68.92,167524.0,59.2734,59.2991,59.1017,59.1618,167524.0
2019-08-05 09:30:00,68.51,68.56,67.86,68.27,1634542.0,58.8099,58.8528,58.2519,58.6038,1634542.0
2019-08-05 09:40:00,68.25,68.25,67.45,67.45,378981.0,58.5867,58.5867,57.8999,57.8999,378981.0
2019-08-05 09:50:00,67.47,67.95,67.4,67.72,64899.0,57.9171,58.3291,57.857,58.1317,64899.0
2019-08-05 10:00:00,67.7,67.86,67.65,67.72,53420.0,58.1145,58.2519,58.0716,58.1317,53420.0
2019-08-05 10:10:00,67.72,67.79,67.33,67.43,106046.0,58.1317,58.1918,57.7969,57.8828,106046.0
2019-08-05 10:20:00,67.44,67.58,67.44,67.56,30566.0,57.8914,58.0115,57.8914,57.9944,30566.0
2019-08-05 10:30:00,67.56,67.64,67.49,67.58,60166.0,57.9944,58.063,57.9343,58.0115,60166.0
2019-08-05 10:40:00,67.59,67.59,67.36,67.4,61107.0,58.0201,58.0201,57.8227,57.857,61107.0
2019-08-05 10:50:00,67.38,67.49,67.36,67.37,25644.0,57.8398,57.9343,57.8227,57.8313,25644.0
2019-08-05 11:00:00,67.36,67.61,67.35,67.6,34880.0,57.8227,58.0373,57.8141,58.0287,34880.0
2019-08-05 11:10:00,67.6,67.68,67.54,67.65,35731.0,58.0287,58.0974,57.9772,58.0716,35731.0
2019-08-05 11:20:00,67.65,67.86,67.64,67.74,24330.0,58.0716,58.2519,58.063,58.1489,24330.0
2019-08-05 11:30:00,67.75,67.93,67.64,67.9,49293.0,58.1575,58.312,58.063,58.2862,49293.0
2019-08-05 11:40:00,67.9,68.08,67.88,67.97,142445.0,58.2862,58.4407,58.2691,58.3463,142445.0
2019-08-05 11:50:00,67.98,68.06,67.77,67.78,850763.0,58.3549,58.4236,58.1746,58.1832,850763.0
2019-08-05 12:00:00,67.78,68.03,67.74,67.89,173523.0,58.1832,58.3978,58.1489,58.2776,173523.0
2019-08-05 12:10:00,67.89,67.91,67.83,67.87,31082.0,58.2776,58.2948,58.2261,58.2605,31082.0
2019-08-05 12:20:00,67.88,67.97,67.74,67.78,37987.0,58.2691,58.3463,58.1489,58.1832,37987.0
2019-08-05 12:30:00,67.8,67.91,67.77,67.88,83859.0,58.2004,58.2948,58.1746,58.2691,83859.0
2019-08-05 12:40:00,67.87,67.94,67.79,67.9,143940.0,58.2605,58.3206,58.1918,58.2862,143940.0
2019-08-05 12:50:00,67.9,67.96,67.57,67.58,63768.0,58.2862,58.3377,58.0029,58.0115,63768.0
2019-08-05 13:00:00,67.6,67.68,67.56,67.59,28490.0,58.0287,58.0974,57.9944,58.0201,28490.0
2019-08-05 13:10:00,67.59,67.72,67.54,67.62,44128.0,58.0201,58.1317,57.9772,58.0459,44128.0
2019-08-05 13:20:00,67.62,67.66,67.54,67.56,37438.0,58.0459,58.0802,57.9772,57.9944,37438.0
2019-08-05 13:30:00,67.55,67.81,67.54,67.78,23424.0,57.9858,58.209,57.9772,58.1832,23424.0
2019-08-05 13:40:00,67.81,67.82,67.71,67.75,24061.0,58.209,58.2175,58.1231,58.1575,24061.0
2019-08-05 13:50:00,67.75,67.77,67.7,67.72,45205.0,58.1575,58.1746,58.1145,58.1317,45205.0
2019-08-05 14:00:00,67.72,67.73,67.65,67.68,23939.0,58.1317,58.1403,58.0716,58.0974,23939.0
2019-08-05 14:10:00,67.67,67.74,67.63,67.63,29122.0,58.0888,58.1489,58.0545,58.0545,29122.0
2019-08-05 14:20:00,67.62,67.67,67.46,67.49,62614.0,58.0459,58.0888,57.9085,57.9343,62614.0
2019-08-05 14:30:00,67.5,67.52,67.39,67.39,37024.0,57.9429,57.96,57.8484,57.8484,37024.0
2019-08-05 14:40:00,67.39,67.4,67.26,67.35,43697.0,57.8484,57.857,57.7368,57.8141,43697.0
2019-08-05 14:50:00,67.34,67.4,67.22,67.27,36413.0,57.8055,57.857,57.7025,57.7454,36413.0
2019-08-05 15:00:00,67.27,67.28,66.78,66.8,49773.0,57.7454,57.754,57.3248,57.342,49773.0
2019-08-05 15:10:00,66.82,67.22,66.82,67.21,37351.0,57.3591,57.7025,57.3591,57.6939,37351.0
2019-08-05 15:20:00,67.18,67.39,67.18,67.28,60863.0,57.6682,57.8484,57.6682,57.754,60863.0
2019-08-05 15:30:00,67.28,67.46,67.18,67.42,81619.0,57.754,57.9085,57.6682,57.8742,81619.0
2019-08-05 15:40:00,67.42,67.58,67.36,67.45,96363.0,57.8742,58.0115,57.8227,57.8999,96363.0
2019-08-05 15:50:00,67.45,67.55,67.14,67.14,1543109.0,57.8999,57.9858,57.6338,57.6338,1543109.0
2019-08-06 09:30:00,67.46,68.31,66.89,68.27,208678.0,57.9085,58.6382,57.4192,58.6038,208678.0
2019-08-06 09:40:00,68.27,68.75,68.22,68.38,295255.0,58.6038,59.0159,58.5609,58.6983,295255.0
2019-08-06 09:50:00,68.35,68.35,67.94,68.17,222851.0,58.6725,58.6725,58.3206,58.518,222851.0
2019-08-06 10:00:00,68.17,68.23,68.09,68.15,46855.0,58.518,58.5695,58.4493,58.5008,46855.0
2019-08-06 10:10:00,68.15,68.18,67.83,67.97,286120.0,58.5008,58.5266,58.2261,58.3463,286120.0
2019-08-06 10:20:00,67.97,68.15,67.86,68.0,46782.0,58.3463,58.5008,58.2519,58.3721,46782.0
2019-08-06 10:30:00,68.01,68.16,67.99,68.11,166797.0,58.3806,58.5094,58.3635,58.4665,166797.0
2019-08-06 10:40:00,68.07,68.42,68.07,68.35,198138.0,58.4322,58.7326,58.4322,58.6725,198138.0
2019-08-06 10:50:00,68.33,68.34,68.04,68.16,28450.0,58.6553,58.6639,58.4064,58.5094,28450.0
2019-08-06 11:00:00,68.14,68.16,67.79,67.82,42913.0,58.4922,58.5094,58.1918,58.2175,42913.0
2019-08-06 11:10:00,67.82,67.96,67.78,67.81,58693.0,58.2175,58.3377,58.1832,58.209,58693.0
2019-08-06 11:20:00,67.8,68.08,67.79,68.03,27482.0,58.2004,58.4407,58.1918,58.3978,27482.0
2019-08-06 11:30:00,68.04,68.06,67.89,67.98,20337.0,58.4064,58.4236,58.2776,58.3549,20337.0
2019-08-06 11:40:00,67.96,68.17,67.95,68.13,651433.0,58.3377,58.518,58.3291,58.4837,651433.0
2019-08-06 11:50:00,68.13,68.15,67.96,68.1,154208.0,58.4837,58.5008,58.3377,58.4579,154208.0
2019-08-06 12:00:00,68.1,68.14,67.96,68.0,58636.0,58.4579,58.4922,58.3377,58.3721,58636.0
2019-08-06 12:10:00,67.99,68.13,67.99,68.07,17840.0,58.3635,58.4837,58.3635,58.4322,17840.0
2019-08-06 12:20:00,68.09,68.15,68.05,68.08,29574.0,58.4493,58.5008,58.415,58.4407,29574.0
2019-08-06 12:30:00,68.07,68.21,68.05,68.2,27883.0,58.4322,58.5523,58.415,58.5437,27883.0
2019-08-06 12:40:00,68.21,68.28,68.18,68.21,18190.0,58.5523,58.6124,58.5266,58.5523,18190.0
2019-08-06 12:50:00,68.23,68.3,68.2,68.27,15408.0,58.5695,58.6296,58.5437,58.6038,15408.0
2019-08-06 13:00:00,68.28,68.48,68.28,68.47,20573.0,58.6124,58.7841,58.6124,58.7755,20573.0
2019-08-06 13:10:00,68.47,68.47,68.37,68.43,16117.0,58.7755,58.7755,58.6897,58.7412,16117.0
2019-08-06 13:20:00,68.44,68.47,68.38,68.38,28091.0,58.7498,58.7755,58.6983,58.6983,28091.0
2019-08-06 13:30:00,68.39,68.57,68.35,68.56,21248.0,58.7068,58.8614,58.6725,58.8528,21248.0
2019-08-06 13:40:00,68.56,68.62,68.5,68.54,24095.0,58.8528,58.9043,58.8013,58.8356,24095.0
2019-08-06 13:50:00,68.54,68.63,68.5,68.61,25199.0,58.8356,58.9129,58.8013,58.8957,25199.0
2019-08-06 14:00:00,68.6,68.62,68.44,68.51,36971.0,58.8871,58.9043,58.7498,58.8099,36971.0
2019-08-06 14:10:00,68.53,68.86,68.53,68.84,39740.0,58.827,59.1103,58.827,59.0931,39740.0
2019-08-06 14:20:00,68.87,69.01,68.84,68.9,48135.0,59.1189,59.2391,59.0931,59.1446,48135.0
2019-08-06 14:30:00,68.91,69.05,68.8,68.81,58174.0,59.1532,59.2734,59.0588,59.0674,58174.0
2019-08-06 14:40:00,68.81,68.84,68.73,68.77,47294.0,59.0674,59.0931,58.9987,59.033,47294.0
2019-08-06 14:50:00,68.78,68.83,68.73,68.81,50685.0,59.0416,59.0845,58.9987,59.0674,50685.0
2019-08-06 15:00:00,68.82,68.84,68.55,68.55,48489.0,59.076,59.0931,58.8442,58.8442,48489.0
2019-08-06 15:10:00,68.52,68.63,68.52,68.59,41105.0,58.8184,58.9129,58.8184,58.8785,41105.0
2019-08-06 15:20:00,68.59,68.66,68.47,68.51,54198.0,58.8785,58.9386,58.7755,58.8099,54198.0
2019-08-06 15:30:00,68.5,68.51,68.37,68.42,74350.0,58.8013,58.8099,58.6897,58.7326,74350.0
2019-08-06 15:40:00,68.42,68.7,68.42,68.7,80626.0,58.7326,58.973,58.7326,58.973,80626.0
2019-08-06 15:50:00,68.69,68.77,68.56,68.6,243375.0,58.9644,59.033,58.8528,58.8871,243375.0
2019-08-07 09:30:00,68.18,68.42,67.95,68.21,49413.0,58.5266,58.7326,58.3291,58.5523,49413.0
2019-08-07 09:40:00,68.21,68.23,67.54,67.74,34301.0,58.5523,58.5695,57.9772,58.1489,34301.0
2019-08-07 09:50:00,67.75,68.19,67.73,67.96,33484.0,58.1575,58.5352,58.1403,58.3377,33484.0
2019-08-07 10:00:00,68.01,68.21,67.84,68.19,22865.0,58.3806,58.5523,58.2347,58.5352,22865.0
2019-08-07 10:10:00,68.21,68.53,68.12,68.44,33555.0,58.5523,58.827,58.4751,58.7498,33555.0
2019-08-07 10:20:00,68.46,68.69,68.41,68.59,28543.0,58.7669,58.9644,58.724,58.8785,28543.0
2019-08-07 10:30:00,68.61,68.92,68.61,68.82,66276.0,58.8957,59.1618,58.8957,59.076,66276.0
2019-08-07 10:40:00,68.79,68.91,68.69,68.91,29551.0,59.0502,59.1532,58.9644,59.1532,29551.0
2019-08-07 10:50:00,68.89,69.06,68.87,69.02,60874.0,59.1361,59.282,59.1189,59.2476,60874.0
2019-08-07 11:00:00,69.02,69.1,68.97,69.02,40535.0,59.2476,59.3163,59.2047,59.2476,40535.0
2019-08-07 11:10:00,69.02,69.15,69.0,69.11,41271.0,59.2476,59.3592,59.2305,59.3249,41271.0
2019-08-07 11:20:00,69.1,69.13,68.97,69.03,30249.0,59.3163,59.3421,59.2047,59.2562,30249.0
2019-08-07 11:30:00,69.01,69.12,68.91,69.08,27139.0,59.2391,59.3335,59.1532,59.2991,27139.0
2019-08-07 11:40:00,69.09,69.11,68.91,69.07,47683.0,59.3077,59.3249,59.1532,59.2906,47683.0
2019-08-07 11:50:00,69.06,69.11,68.93,68.95,31730.0,59.282,59.3249,59.1704,59.1876,31730.0
2019-08-07 12:00:00,68.93,68.98,68.81,68.84,28987.0,59.1704,59.2133,59.0674,59.0931,28987.0
2019-08-07 12:10:00,68.84,69.06,68.78,68.97,37526.0,59.0931,59.282,59.0416,59.2047,37526.0
2019-08-07 12:20:00,68.94,69.02,68.86,69.02,28958.0,59.179,59.2476,59.1103,59.2476,28958.0
2019-08-07 12:30:00,69.01,69.22,69.0,69.22,34814.0,59.2391,59.4193,59.2305,59.4193,34814.0
2019-08-07 12:40:00,69.23,69.31,69.21,69.26,36019.0,59.4279,59.4966,59.4107,59.4537,36019.0
2019-08-07 12:50:00,69.27,69.38,69.26,69.37,25736.0,59.4622,59.5567,59.4537,59.5481,25736.0
2019-08-07 13:00:00,69.37,69.48,69.33,69.48,30071.0,59.5481,59.6425,59.5138,59.6425,30071.0
2019-08-07 13:10:00,69.48,69.49,69.36,69.47,25939.0,59.6425,59.6511,59.5395,59.6339,25939.0
2019-08-07 13:20:00,69.46,69.5,69.38,69.39,26484.0,59.6253,59.6597,59.5567,59.5653,26484.0
2019-08-07 13:30:00,69.41,69.67,69.41,69.67,36135.0,59.5824,59.8056,59.5824,59.8056,36135.0
2019-08-07 13:40:00,69.68,69.77,69.6,69.66,32251.0,59.8142,59.8915,59.7455,59.797,32251.0
2019-08-07 13:50:00,69.66,69.73,69.59,69.67,43326.0,59.797,59.8571,59.7369,59.8056,43326.0
2019-08-07 14:00:00,69.67,69.9,69.66,69.9,54336.0,59.8056,60.003,59.797,60.003,54336.0
2019-08-07 14:10:00,69.91,69.96,69.7,69.72,65468.0,60.0116,60.0546,59.8314,59.8485,65468.0
2019-08-07 14:20:00,69.74,69.76,69.6,69.73,63866.0,59.8657,59.8829,59.7455,59.8571,63866.0
2019-08-07 14:30:00,69.74,69.86,69.71,69.75,36563.0,59.8657,59.9687,59.8399,59.8743,36563.0
2019-08-07 14:40:00,69.72,69.88,69.69,69.81,35885.0,59.8485,59.9859,59.8228,59.9258,35885.0
2019-08-07 14:50:00,69.8,69.95,69.8,69.93,30569.0,59.9172,60.046,59.9172,60.0288,30569.0
2019-08-07 15:00:00,69.93,69.94,69.66,69.73,40848.0,60.0288,60.0374,59.797,59.8571,40848.0
2019-08-07 15:10:00,69.73,69.89,69.7,69.86,47615.0,59.8571,59.9945,59.8314,59.9687,47615.0
2019-08-07 15:20:00,69.85,69.96,69.82,69.95,41800.0,59.9601,60.0546,59.9344,60.046,41800.0
2019-08-07 15:30:00,69.95,70.05,69.86,70.05,89433.0,60.046,60.1318,59.9687,60.1318,89433.0
2019-08-07 15:40:00,70.06,70.08,69.95,70.07,152932.0,60.1404,60.1576,60.046,60.149,152932.0
2019-08-07 15:50:00,70.06,70.06,69.86,69.88,272078.0,60.1404,60.1404,59.9687,59.9859,272078.0
2019-08-08 09:30:00,69.88,69.95,69.53,69.81,45108.0,59.9859,60.046,59.6854,59.9258,45108.0
2019-08-08 09:40:00,69.83,70.17,69.83,70.03,23046.0,59.943,60.2348,59.943,60.1146,23046.0
2019-08-08 09:50:00,70.01,70.23,69.96,70.05,32312.0,60.0975,60.2863,60.0546,60.1318,32312.0
2019-08-08 10:00:00,70.03,70.22,70.01,70.22,21441.0,60.1146,60.2777,60.0975,60.2777,21441.0
2019-08-08 10:10:00,70.24,70.34,70.17,70.33,66583.0,60.2949,60.3807,60.2348,60.3722,66583.0
2019-08-08 10:20:00,70.33,70.36,70.17,70.17,35259.0,60.3722,60.3979,60.2348,60.2348,35259.0
2019-08-08 10:30:00,70.17,70.31,70.16,70.18,27636.0,60.2348,60.355,60.2262,60.2434,27636.0
2019-08-08 10:40:00,70.19,70.37,70.17,70.37,77001.0,60.252,60.4065,60.2348,60.4065,77001.0
2019-08-08 10:50:00,70.37,70.48,70.27,70.27,26442.0,60.4065,60.5009,60.3207,60.3207,26442.0
2019-08-08 11:00:00,70.26,70.27,70.18,70.2,26164.0,60.3121,60.3207,60.2434,60.2606,26164.0
2019-08-08 11:10:00,70.19,70.35,70.17,70.32,21258.0,60.252,60.3893,60.2348,60.3636,21258.0
2019-08-08 11:20:00,70.33,70.39,70.28,70.28,13143.0,60.3722,60.4237,60.3292,60.3292,13143.0
2019-08-08 11:30:00,70.28,70.45,70.24,70.45,24173.0,60.3292,60.4752,60.2949,60.4752,24173.0
2019-08-08 11:40:00,70.47,70.54,70.38,70.38,18491.0,60.4923,60.5524,60.4151,60.4151,18491.0
2019-08-08 11:50:00,70.36,70.39,70.3,70.36,22286.0,60.3979,60.4237,60.3464,60.3979,22286.0
2019-08-08 12:00:00,70.35,70.42,70.32,70.37,15417.0,60.3893,60.4494,60.3636,60.4065,15417.0
2019-08-08 12:10:00,70.36,70.48,70.35,70.46,11618.0,60.3979,60.5009,60.3893,60.4838,11618.0
2019-08-08 12:20:00,70.46,70.47,70.4,70.44,12383.0,60.4838,60.4923,60.4323,60.4666,12383.0
2019-08-08 12:30:00,70.45,70.5,70.41,70.43,11337.0,60.4752,60.5181,60.4408,60.458,11337.0
2019-08-08 12:40:00,70.44,70.51,70.42,70.46,10768.0,60.4666,60.5267,60.4494,60.4838,10768.0
2019-08-08 12:50:00,70.47,70.55,70.47,70.53,9672.0,60.4923,60.561,60.4923,60.5438,9672.0
2019-08-08 13:00:00,70.54,70.6,70.48,70.49,10395.0,60.5524,60.6039,60.5009,60.5095,10395.0
2019-08-08 13:10:00,70.49,70.59,70.48,70.53,10929.0,60.5095,60.5954,60.5009,60.5438,10929.0
2019-08-08 13:20:00,70.53,70.59,70.49,70.49,12210.0,60.5438,60.5954,60.5095,60.5095,12210.0
2019-08-08 13:30:00,70.51,70.61,70.51,70.56,9938.0,60.5267,60.6125,60.5267,60.5696,9938.0
2019-08-08 13:40:00,70.57,70.66,70.57,70.6,21442.0,60.5782,60.6554,60.5782,60.6039,21442.0
2019-08-08 13:50:00,70.59,70.63,70.53,70.55,13237.0,60.5954,60.6297,60.5438,60.561,13237.0
2019-08-08 14:00:00,70.54,70.55,70.46,70.49,19840.0,60.5524,60.561,60.4838,60.5095,19840.0
2019-08-08 14:10:00,70.49,70.58,70.48,70.53,17104.0,60.5095,60.5868,60.5009,60.5438,17104.0
2019-08-08 14:20:00,70.53,70.59,70.5,70.5,22156.0,60.5438,60.5954,60.5181,60.5181,22156.0
2019-08-08 14:30:00,70.5,70.54,70.43,70.48,23210.0,60.5181,60.5524,60.458,60.5009,23210.0
2019-08-08 14:40:00,70.48,70.53,70.41,70.42,20004.0,60.5009,60.5438,60.4408,60.4494,20004.0
2019-08-08 14:50:00,70.44,70.52,70.43,70.47,24098.0,60.4666,60.5353,60.458,60.4923,24098.0
2019-08-08 15:00:00,70.47,70.68,70.47,70.64,29751.0,60.4923,60.6726,60.4923,60.6383,29751.0
2019-08-08 15:10:00,70.64,70.65,70.5,70.54,35188.0,60.6383,60.6469,60.5181,60.5524,35188.0
2019-08-08 15:20:00,70.56,70.6,70.48,70.57,39731.0,60.5696,60.6039,60.5009,60.5782,39731.0
2019-08-08 15:30:00,70.56,70.76,70.54,70.73,65581.0,60.5696,60.7413,60.5524,60.7155,65581.0
2019-08-08 15:40:00,70.74,70.84,70.72,70.74,103752.0,60.7241,60.81,60.7069,60.7241,103752.0
2019-08-08 15:50:00,70.75,70.8,70.54,70.64,393394.0,60.7327,60.7756,60.5524,60.6383,393394.0
2019-08-09 09:30:00,70.41,70.79,70.33,70.73,56657.0,60.4408,60.767,60.3722,60.7155,56657.0
2019-08-09 09:40:00,70.72,70.8,70.64,70.8,31370.0,60.7069,60.7756,60.6383,60.7756,31370.0
2019-08-09 09:50:00,70.74,70.86,70.68,70.84,36205.0,60.7241,60.8271,60.6726,60.81,36205.0
2019-08-09 10:00:00,70.86,70.88,70.59,70.65,58327.0,60.8271,60.8443,60.5954,60.6469,58327.0
2019-08-09 10:10:00,70.64,70.69,70.51,70.58,33212.0,60.6383,60.6812,60.5267,60.5868,33212.0
2019-08-09 10:20:00,70.58,70.77,70.54,70.7,41106.0,60.5868,60.7499,60.5524,60.6898,41106.0
2019-08-09 10:30:00,70.73,70.79,70.5,70.54,73377.0,60.7155,60.767,60.5181,60.5524,73377.0
2019-08-09 10:40:00,70.53,70.72,70.42,70.72,63889.0,60.5438,60.7069,60.4494,60.7069,63889.0
2019-08-09 10:50:00,70.71,70.77,70.59,70.69,49803.0,60.6984,60.7499,60.5954,60.6812,49803.0
2019-08-09 11:00:00,70.69,70.73,70.46,70.51,49400.0,60.6812,60.7155,60.4838,60.5267,49400.0
2019-08-09 11:10:00,70.5,70.71,70.49,70.68,49436.0,60.5181,60.6984,60.5095,60.6726,49436.0
2019-08-09 11:20:00,70.68,70.76,70.55,70.56,59847.0,60.6726,60.7413,60.561,60.5696,59847.0
2019-08-09 11:30:00,70.56,70.68,70.54,70.59,47985.0,60.5696,60.6726,60.5524,60.5954,47985.0
2019-08-09 11:40:00,70.59,70.66,70.46,70.53,43503.0,60.5954,60.6554,60.4838,60.5438,43503.0
2019-08-09 11:50:00,70.53,70.53,70.28,70.31,34775.0,60.5438,60.5438,60.3292,60.355,34775.0
2019-08-09 12:00:00,70.3,70.31,70.17,70.21,49646.0,60.3464,60.355,60.2348,60.2692,49646.0
2019-08-09 12:10:00,70.2,70.27,70.13,70.14,35815.0,60.2606,60.3207,60.2005,60.2091,35815.0
2019-08-09 12:20:00,70.15,70.26,70.09,70.23,26699.0,60.2177,60.3121,60.1661,60.2863,26699.0
2019-08-09 12:30:00,70.23,70.31,70.17,70.24,36235.0,60.2863,60.355,60.2348,60.2949,36235.0
2019-08-09 12:40:00,70.23,70.34,70.22,70.31,26181.0,60.2863,60.3807,60.2777,60.355,26181.0
2019-08-09 12:50:00,70.32,70.64,70.31,70.46,54024.0,60.3636,60.6383,60.355,60.4838,54024.0
2019-08-09 13:00:00,70.43,70.56,70.42,70.56,36319.0,60.458,60.5696,60.4494,60.5696,36319.0
2019-08-09 13:10:00,70.55,70.66,70.52,70.61,41853.0,60.561,60.6554,60.5353,60.6125,41853.0
2019-08-09 13:20:00,70.61,70.78,70.59,70.75,31695.0,60.6125,60.7585,60.5954,60.7327,31695.0
2019-08-09 13:30:00,70.75,70.85,70.72,70.75,49944.0,60.7327,60.8185,60.7069,60.7327,49944.0
2019-08-09 13:40:00,70.75,70.86,70.74,70.77,43579.0,60.7327,60.8271,60.7241,60.7499,43579.0
2019-08-09 13:50:00,70.77,70.85,70.73,70.78,41358.0,60.7499,60.8185,60.7155,60.7585,41358.0
2019-08-09 14:00:00,70.78,70.82,70.74,70.79,61766.0,60.7585,60.7928,60.7241,60.767,61766.0
2019-08-09 14:10:00,70.8,70.86,70.78,70.8,35684.0,60.7756,60.8271,60.7585,60.7756,35684.0
2019-08-09 14:20:00,70.81,70.87,70.73,70.77,40796.0,60.7842,60.8357,60.7155,60.7499,40796.0
2019-08-09 14:30:00,70.76,70.84,70.66,70.68,47696.0,60.7413,60.81,60.6554,60.6726,47696.0
2019-08-09 14:40:00,70.69,70.73,70.63,70.67,46988.0,60.6812,60.7155,60.6297,60.664,46988.0
2019-08-09 14:50:00,70.67,70.78,70.64,70.65,46869.0,60.664,60.7585,60.6383,60.6469,46869.0
2019-08-09 15:00:00,70.66,70.88,70.62,70.84,58538.0,60.6554,60.8443,60.6211,60.81,58538.0
2019-08-09 15:10:00,70.83,70.84,70.68,70.69,46228.0,60.8014,60.81,60.6726,60.6812,46228.0
2019-08-09 15:20:00,70.7,70.75,70.56,70.63,124998.0,60.6898,60.7327,60.5696,60.6297,124998.0
2019-08-09 15:30:00,70.62,70.63,70.35,70.44,179840.0,60.6211,60.6297,60.3893,60.4666,179840.0
2019-08-09 15:40:00,70.43,70.44,70.33,70.33,258249.0,60.458,60.4666,60.3722,60.3722,258249.0
2019-08-09 15:50:00,70.33,70.34,70.0,70.02,720437.0,60.3722,60.3807,60.0889,60.1061,720437.0
2019-08-12 09:30:00,72.19,73.0,71.01,72.94,300878.0,61.9688,62.6641,60.9559,62.6126,300878.0
2019-08-12 09:40:00,72.87,73.4,72.45,72.66,261343.0,62.5525,63.0075,62.192,62.3723,261343.0
2019-08-12 09:50:00,72.67,72.75,72.12,72.26,187111.0,62.3809,62.4495,61.9087,62.0289,187111.0
2019-08-12 10:00:00,72.25,72.73,71.82,72.48,225338.0,62.0203,62.4324,61.6512,62.2178,225338.0
2019-08-12 10:10:00,72.45,73.39,72.34,72.86,198870.0,62.192,62.9989,62.0976,62.5439,198870.0
2019-08-12 10:20:00,72.83,73.3,72.59,73.22,154141.0,62.5182,62.9217,62.3122,62.853,154141.0
2019-08-12 10:30:00,73.26,73.4,73.03,73.14,87459.0,62.8873,63.0075,62.6899,62.7843,87459.0
2019-08-12 10:40:00,73.13,73.15,72.53,72.54,92787.0,62.7757,62.7929,62.2607,62.2693,92787.0
2019-08-12 10:50:00,72.54,72.85,72.54,72.82,79643.0,62.2693,62.5354,62.2693,62.5096,79643.0
2019-08-12 11:00:00,72.8,72.86,72.28,72.34,72503.0,62.4924,62.5439,62.0461,62.0976,72503.0
2019-08-12 11:10:00,72.34,72.47,72.08,72.45,75617.0,62.0976,62.2092,61.8744,62.192,75617.0
2019-08-12 11:20:00,72.42,72.6,72.42,72.52,69671.0,62.1662,62.3208,62.1662,62.2521,69671.0
2019-08-12 11:30:00,72.55,72.56,72.27,72.44,49011.0,62.2778,62.2864,62.0375,62.1834,49011.0
2019-08-12 11:40:00,72.44,72.57,72.38,72.56,57650.0,62.1834,62.295,62.1319,62.2864,57650.0
2019-08-12 11:50:00,72.57,72.86,72.57,72.68,87506.0,62.295,62.5439,62.295,62.3894,87506.0
2019-08-12 12:00:00,72.67,72.75,72.61,72.74,72981.0,62.3809,62.4495,62.3293,62.4409,72981.0
2019-08-12 12:10:00,72.73,72.96,72.7,72.96,70527.0,62.4324,62.6298,62.4066,62.6298,70527.0
2019-08-12 12:20:00,72.97,73.23,72.97,73.2,49205.0,62.6384,62.8616,62.6384,62.8358,49205.0
2019-08-12 12:30:00,73.2,73.31,73.04,73.06,46499.0,62.8358,62.9302,62.6985,62.7156,46499.0
2019-08-12 12:40:00,73.07,73.07,72.8,72.89,70319.0,62.7242,62.7242,62.4924,62.5697,70319.0
2019-08-12 12:50:00,72.88,72.91,72.73,72.73,59802.0,62.5611,62.5869,62.4324,62.4324,59802.0
2019-08-12 13:00:00,72.72,72.72,72.54,72.58,47520.0,62.4238,62.4238,62.2693,62.3036,47520.0
2019-08-12 13:10:00,72.59,72.66,72.48,72.48,37267.0,62.3122,62.3723,62.2178,62.2178,37267.0
2019-08-12 13:20:00,72.48,72.57,72.41,72.51,41153.0,62.2178,62.295,62.1577,62.2435,41153.0
2019-08-12 13:30:00,72.51,72.52,72.41,72.42,34890.0,62.2435,62.2521,62.1577,62.1662,34890.0
2019-08-12 13:40:00,72.42,72.47,72.32,72.37,35750.0,62.1662,62.2092,62.0804,62.1233,35750.0
2019-08-12 13:50:00,72.39,72.51,72.37,72.48,50913.0,62.1405,62.2435,62.1233,62.2178,50913.0
2019-08-12 14:00:00,72.48,72.52,72.45,72.47,36250.0,62.2178,62.2521,62.192,62.2092,36250.0
2019-08-12 14:10:00,72.46,72.55,72.36,72.37,51355.0,62.2006,62.2778,62.1147,62.1233,51355.0
2019-08-12 14:20:00,72.38,72.38,72.17,72.23,60766.0,62.1319,62.1319,61.9516,62.0031,60766.0
2019-08-12 14:30:00,72.23,72.3,72.16,72.25,81816.0,62.0031,62.0632,61.9431,62.0203,81816.0
2019-08-12 14:40:00,72.25,72.25,72.06,72.16,61907.0,62.0203,62.0203,61.8572,61.9431,61907.0
2019-08-12 14:50:00,72.16,72.24,72.13,72.22,94799.0,61.9431,62.0117,61.9173,61.9946,94799.0
2019-08-12 15:00:00,72.21,72.38,72.17,72.18,97461.0,61.986,62.1319,61.9516,61.9602,97461.0
2019-08-12 15:10:00,72.17,72.31,72.17,72.29,52789.0,61.9516,62.0718,61.9516,62.0547,52789.0
2019-08-12 15:20:00,72.3,72.37,72.25,72.35,47666.0,62.0632,62.1233,62.0203,62.1062,47666.0
2019-08-12 15:30:00,72.36,72.36,72.06,72.06,20793.0,62.1147,62.1147,61.8572,61.8572,20793.0
2019-08-12 15:40:00,72.12,72.36,72.05,72.31,64558.0,61.9087,62.1147,61.8486,62.0718,64558.0
2019-08-12 15:50:00,72.31,72.36,72.13,72.2,247954.0,62.0718,62.1147,61.9173,61.9774,247954.0
2019-08-13 09:30:00,71.11,72.85,71.11,72.81,83776.0,61.0417,62.5354,61.0417,62.501,83776.0
2019-08-13 09:40:00,72.91,73.56,72.47,73.36,58819.0,62.5869,63.1448,62.2092,62.9732,58819.0
2019-08-13 09:50:00,73.38,73.49,73.01,73.45,70471.0,62.9903,63.0847,62.6727,63.0504,70471.0
2019-08-13 10:00:00,73.42,73.43,72.78,72.91,52353.0,63.0247,63.0332,62.4753,62.5869,52353.0
2019-08-13 10:10:00,72.92,73.34,72.76,73.34,51137.0,62.5955,62.956,62.4581,62.956,51137.0
2019-08-13 10:20:00,73.32,73.57,73.15,73.49,42531.0,62.9388,63.1534,62.7929,63.0847,42531.0
2019-08-13 10:30:00,73.51,73.57,73.23,73.32,29092.0,63.1019,63.1534,62.8616,62.9388,29092.0
2019-08-13 10:40:00,73.31,73.33,73.11,73.2,49148.0,62.9302,62.9474,62.7586,62.8358,49148.0
2019-08-13 10:50:00,73.2,73.4,73.16,73.25,36910.0,62.8358,63.0075,62.8015,62.8787,36910.0
2019-08-13 11:00:00,73.25,73.44,73.23,73.42,27937.0,62.8787,63.0418,62.8616,63.0247,27937.0
2019-08-13 11:10:00,73.42,73.53,73.27,73.32,64207.0,63.0247,63.1191,62.8959,62.9388,64207.0
2019-08-13 11:20:00,73.32,73.48,73.3,73.43,29087.0,62.9388,63.0762,62.9217,63.0332,29087.0
2019-08-13 11:30:00,73.45,73.45,73.21,73.34,52845.0,63.0504,63.0504,62.8444,62.956,52845.0
2019-08-13 11:40:00,73.37,73.43,73.29,73.39,57952.0,62.9817,63.0332,62.9131,62.9989,57952.0
2019-08-13 11:50:00,73.4,73.5,73.35,73.48,32659.0,63.0075,63.0933,62.9646,63.0762,32659.0
2019-08-13 12:00:00,73.49,73.55,73.38,73.4,39868.0,63.0847,63.1363,62.9903,63.0075,39868.0
2019-08-13 12:10:00,73.4,73.58,73.39,73.56,30206.0,63.0075,63.162,62.9989,63.1448,30206.0
2019-08-13 12:20:00,73.57,73.66,73.42,73.45,56744.0,63.1534,63.2307,63.0247,63.0504,56744.0
2019-08-13 12:30:00,73.45,73.49,73.3,73.39,28757.0,63.0504,63.0847,62.9217,62.9989,28757.0
2019-08-13 12:40:00,73.41,73.43,73.33,73.39,20054.0,63.0161,63.0332,62.9474,62.9989,20054.0
2019-08-13 12:50:00,73.38,73.43,73.22,73.31,21956.0,62.9903,63.0332,62.853,62.9302,21956.0
2019-08-13 13:00:00,73.31,73.37,73.24,73.29,29615.0,62.9302,62.9817,62.8701,62.9131,29615.0
2019-08-13 13:10:00,73.29,73.35,73.11,73.15,28496.0,62.9131,62.9646,62.7586,62.7929,28496.0
2019-08-13 13:20:00,73.14,73.26,73.12,73.22,26592.0,62.7843,62.8873,62.7671,62.853,26592.0
2019-08-13 13:30:00,73.2,73.27,73.16,73.19,22205.0,62.8358,62.8959,62.8015,62.8272,22205.0
2019-08-13 13:40:00,73.2,73.26,73.16,73.21,26753.0,62.8358,62.8873,62.8015,62.8444,26753.0
2019-08-13 13:50:00,73.21,73.29,73.19,73.26,19783.0,62.8444,62.9131,62.8272,62.8873,19783.0
2019-08-13 14:00:00,73.27,73.28,73.15,73.18,36409.0,62.8959,62.9045,62.7929,62.8186,36409.0
2019-08-13 14:10:00,73.18,73.24,73.11,73.18,30368.0,62.8186,62.8701,62.7586,62.8186,30368.0
2019-08-13 14:20:00,73.18,73.21,73.15,73.18,38268.0,62.8186,62.8444,62.7929,62.8186,38268.0
2019-08-13 14:30:00,73.19,73.3,73.16,73.3,51378.0,62.8272,62.9217,62.8015,62.9217,51378.0
2019-08-13 14:40:00,73.3,73.31,73.18,73.2,26118.0,62.9217,62.9302,62.8186,62.8358,26118.0
2019-08-13 14:50:00,73.2,73.28,73.05,73.07,48616.0,62.8358,62.9045,62.707,62.7242,48616.0
2019-08-13 15:00:00,73.09,73.16,73.04,73.11,38321.0,62.7414,62.8015,62.6985,62.7586,38321.0
2019-08-13 15:10:00,73.12,73.17,73.07,73.15,44734.0,62.7671,62.8101,62.7242,62.7929,44734.0
2019-08-13 15:20:00,73.15,73.22,73.13,73.2,49794.0,62.7929,62.853,62.7757,62.8358,49794.0
2019-08-13 15:30:00,73.2,73.2,73.07,73.14,69840.0,62.8358,62.8358,62.7242,62.7843,69840.0
2019-08-13 15:40:00,73.15,73.21,73.08,73.2,105926.0,62.7929,62.8444,62.7328,62.8358,105926.0
2019-08-13 15:50:00,73.21,73.41,73.19,73.35,328606.0,62.8444,63.0161,62.8272,62.9646,328606.0
2019-08-14 09:30:00,73.04,73.18,72.79,72.86,60657.0,62.6985,62.8186,62.4839,62.5439,60657.0
2019-08-14 09:40:00,72.85,72.91,72.73,72.91,25001.0,62.5354,62.5869,62.4324,62.5869,25001.0
2019-08-14 09:50:00,72.91,73.04,72.8,73.04,47870.0,62.5869,62.6985,62.4924,62.6985,47870.0
2019-08-14 10:00:00,73.03,73.03,72.71,72.79,31570.0,62.6899,62.6899,62.4152,62.4839,31570.0
2019-08-14 10:10:00,72.78,73.02,72.77,73.02,41551.0,62.4753,62.6813,62.4667,62.6813,41551.0
2019-08-14 10:20:00,73.02,73.25,73.02,73.2,53889.0,62.6813,62.8787,62.6813,62.8358,53889.0
2019-08-14 10:30:00,73.19,73.27,73.15,73.18,34618.0,62.8272,62.8959,62.7929,62.8186,34618.0
2019-08-14 10:40:00,73.18,73.37,73.12,73.18,56901.0,62.8186,62.9817,62.7671,62.8186,56901.0
2019-08-14 10:50:00,73.17,73.45,73.12,73.14,61257.0,62.8101,63.0504,62.7671,62.7843,61257.0
2019-08-14 11:00:00,73.14,73.24,72.99,73.1,52308.0,62.7843,62.8701,62.6555,62.75,52308.0
2019-08-14 11:10:00,73.09,73.14,72.91,73.02,41078.0,62.7414,62.7843,62.5869,62.6813,41078.0
2019-08-14 11:20:00,73.04,73.16,73.04,73.08,52548.0,62.6985,62.8015,62.6985,62.7328,52548.0
2019-08-14 11:30:00,73.08,73.15,72.99,73.09,37656.0,62.7328,62.7929,62.6555,62.7414,37656.0
2019-08-14 11:40:00,73.09,73.23,73.02,73.23,29666.0,62.7414,62.8616,62.6813,62.8616,29666.0
2019-08-14 11:50:00,73.23,73.33,73.2,73.23,43435.0,62.8616,62.9474,62.8358,62.8616,43435.0
2019-08-14 12:00:00,73.23,73.23,73.09,73.14,34403.0,62.8616,62.8616,62.7414,62.7843,34403.0
2019-08-14 12:10:00,73.14,73.25,73.1,73.13,28571.0,62.7843,62.8787,62.75,62.7757,28571.0
2019-08-14 12:20:00,73.13,73.17,73.0,73.05,28595.0,62.7757,62.8101,62.6641,62.707,28595.0
2019-08-14 12:30:00,73.06,73.12,72.83,72.84,41213.0,62.7156,62.7671,62.5182,62.5268,41213.0
2019-08-14 12:40:00,72.87,72.88,72.69,72.7,34083.0,62.5525,62.5611,62.398,62.4066,34083.0
2019-08-14 12:50:00,72.7,72.8,72.6,72.67,47193.0,62.4066,62.4924,62.3208,62.3809,47193.0
2019-08-14 13:00:00,72.67,72.7,72.53,72.65,29226.0,62.3809,62.4066,62.2607,62.3637,29226.0
2019-08-14 13:10:00,72.66,72.67,72.55,72.58,30641.0,62.3723,62.3809,62.2778,62.3036,30641.0
2019-08-14 13:20:00,72.58,72.91,72.58,72.82,23007.0,62.3036,62.5869,62.3036,62.5096,23007.0
2019-08-14 13:30:00,72.82,72.96,72.78,72.88,25593.0,62.5096,62.6298,62.4753,62.5611,25593.0
2019-08-14 13:40:00,72.9,72.94,72.82,72.85,19646.0,62.5783,62.6126,62.5096,62.5354,19646.0
2019-08-14 13:50:00,72.87,72.93,72.8,72.87,34952.0,62.5525,62.604,62.4924,62.5525,34952.0
2019-08-14 14:00:00,72.87,72.91,72.71,72.81,28260.0,62.5525,62.5869,62.4152,62.501,28260.0
2019-08-14 14:10:00,72.81,72.91,72.8,72.86,25605.0,62.501,62.5869,62.4924,62.5439,25605.0
2019-08-14 14:20:00,72.85,72.85,72.67,72.67,26462.0,62.5354,62.5354,62.3809,62.3809,26462.0
2019-08-14 14:30:00,72.68,72.71,72.56,72.58,29736.0,62.3894,62.4152,62.2864,62.3036,29736.0
2019-08-14 14:40:00,72.6,72.66,72.51,72.64,32756.0,62.3208,62.3723,62.2435,62.3551,32756.0
2019-08-14 14:50:00,72.66,72.73,72.62,72.64,30069.0,62.3723,62.4324,62.3379,62.3551,30069.0
2019-08-14 15:00:00,72.63,72.83,72.57,72.68,44500.0,62.3465,62.5182,62.295,62.3894,44500.0
2019-08-14 15:10:00,72.68,72.69,72.39,72.4,45697.0,62.3894,62.398,62.1405,62.1491,45697.0
2019-08-14 15:20:00,72.4,72.64,72.25,72.47,72412.0,62.1491,62.3551,62.0203,62.2092,72412.0
2019-08-14 15:30:00,72.46,72.47,72.27,72.42,104433.0,62.2006,62.2092,62.0375,62.1662,104433.0
2019-08-14 15:40:00,72.42,72.48,72.26,72.31,142734.0,62.1662,62.2178,62.0289,62.0718,142734.0
2019-08-14 15:50:00,72.27,72.4,72.22,72.27,333878.0,62.0375,62.1491,61.9946,62.0375,333878.0
2019-08-15 09:30:00,72.9,72.9,72.37,72.44,50931.0,62.5783,62.5783,62.1233,62.1834,50931.0
2019-08-15 09:40:00,72.41,72.52,72.18,72.47,83538.0,62.1577,62.2521,61.9602,62.2092,83538.0
2019-08-15 09:50:00,72.47,72.66,72.38,72.62,26971.0,62.2092,62.3723,62.1319,62.3379,26971.0
2019-08-15 10:00:00,72.59,72.7,72.37,72.54,43644.0,62.3122,62.4066,62.1233,62.2693,43644.0
2019-08-15 10:10:00,72.53,72.72,72.53,72.6,70786.0,62.2607,62.4238,62.2607,62.3208,70786.0
2019-08-15 10:20:00,72.6,72.63,72.37,72.37,28215.0,62.3208,62.3465,62.1233,62.1233,28215.0
2019-08-15 10:30:00,72.36,72.62,72.33,72.57,27561.0,62.1147,62.3379,62.089,62.295,27561.0
2019-08-15 10:40:00,72.54,72.77,72.51,72.65,29559.0,62.2693,62.4667,62.2435,62.3637,29559.0
2019-08-15 10:50:00,72.66,72.75,72.55,72.55,36535.0,62.3723,62.4495,62.2778,62.2778,36535.0
2019-08-15 11:00:00,72.53,72.61,72.41,72.51,34255.0,62.2607,62.3293,62.1577,62.2435,34255.0
2019-08-15 11:10:00,72.51,72.63,72.47,72.57,28376.0,62.2435,62.3465,62.2092,62.295,28376.0
2019-08-15 11:20:00,72.56,72.56,72.41,72.52,26065.0,62.2864,62.2864,62.1577,62.2521,26065.0
2019-08-15 11:30:00,72.51,72.53,72.4,72.44,19860.0,62.2435,62.2607,62.1491,62.1834,19860.0
2019-08-15 11:40:00,72.43,72.5,72.36,72.4,22661.0,62.1748,62.2349,62.1147,62.1491,22661.0
2019-08-15 11:50:00,72.41,72.5,72.33,72.49,23689.0,62.1577,62.2349,62.089,62.2263,23689.0
2019-08-15 12:00:00,72.48,72.48,72.4,72.45,23426.0,62.2178,62.2178,62.1491,62.192,23426.0
2019-08-15 12:10:00,72.45,72.45,72.33,72.4,27188.0,62.192,62.192,62.089,62.1491,27188.0
2019-08-15 12:20:00,72.39,72.5,72.29,72.46,71275.0,62.1405,62.2349,62.0547,62.2006,71275.0
2019-08-15 12:30:00,72.47,72.56,72.33,72.34,25242.0,62.2092,62.2864,62.089,62.0976,25242.0
2019-08-15 12:40:00,72.33,72.4,72.3,72.36,42245.0,62.089,62.1491,62.0632,62.1147,42245.0
2019-08-15 12:50:00,72.37,72.38,72.22,72.32,128388.0,62.1233,62.1319,61.9946,62.0804,128388.0
2019-08-15 13:00:00,72.3,72.48,72.29,72.46,25464.0,62.0632,62.2178,62.0547,62.2006,25464.0
2019-08-15 13:10:00,72.47,72.51,72.35,72.46,16873.0,62.2092,62.2435,62.1062,62.2006,16873.0
2019-08-15 13:20:00,72.46,72.49,72.34,72.38,18031.0,62.2006,62.2263,62.0976,62.1319,18031.0
2019-08-15 13:30:00,72.38,72.43,72.25,72.26,16814.0,62.1319,62.1748,62.0203,62.0289,16814.0
2019-08-15 13:40:00,72.27,72.28,72.06,72.11,21235.0,62.0375,62.0461,61.8572,61.9001,21235.0
2019-08-15 13:50:00,72.11,72.14,71.93,72.0,24924.0,61.9001,61.9259,61.7456,61.8057,24924.0
2019-08-15 14:00:00,72.0,72.15,71.91,72.13,28904.0,61.8057,61.9345,61.7285,61.9173,28904.0
2019-08-15 14:10:00,72.16,72.29,72.14,72.14,28172.0,61.9431,62.0547,61.9259,61.9259,28172.0
2019-08-15 14:20:00,72.14,72.29,72.13,72.24,32167.0,61.9259,62.0547,61.9173,62.0117,32167.0
2019-08-15 14:30:00,72.25,72.31,72.17,72.28,77387.0,62.0203,62.0718,61.9516,62.0461,77387.0
2019-08-15 14:40:00,72.28,72.29,72.1,72.17,39608.0,62.0461,62.0547,61.8916,61.9516,39608.0
2019-08-15 14:50:00,72.17,72.19,72.09,72.14,26465.0,61.9516,61.9688,61.883,61.9259,26465.0
2019-08-15 15:00:00,72.15,72.34,72.15,72.28,54044.0,61.9345,62.0976,61.9345,62.0461,54044.0
2019-08-15 15:10:00,72.28,72.29,72.14,72.18,39520.0,62.0461,62.0547,61.9259,61.9602,39520.0
2019-08-15 15:20:00,72.17,72.22,72.13,72.17,36350.0,61.9516,61.9946,61.9173,61.9516,36350.0
2019-08-15 15:30:00,72.16,72.34,72.13,72.34,64180.0,61.9431,62.0976,61.9173,62.0976,64180.0
2019-08-15 15:40:00,72.34,72.51,72.27,72.36,138449.0,62.0976,62.2435,62.0375,62.1147,138449.0
2019-08-15 15:50:00,72.37,72.39,72.21,72.26,197367.0,62.1233,62.1405,61.986,62.0289,197367.0
2019-08-16 09:30:00,72.73,72.84,72.57,72.71,145525.0,62.4324,62.5268,62.295,62.4152,145525.0
2019-08-16 09:40:00,72.71,72.88,72.61,72.67,46886.0,62.4152,62.5611,62.3293,62.3809,46886.0
2019-08-16 09:50:00,72.71,72.95,72.64,72.94,24002.0,62.4152,62.6212,62.3551,62.6126,24002.0
2019-08-16 10:00:00,72.95,72.98,72.82,72.97,20053.0,62.6212,62.647,62.5096,62.6384,20053.0
2019-08-16 10:10:00,72.95,72.97,72.88,72.92,35139.0,62.6212,62.6384,62.5611,62.5955,35139.0
2019-08-16 10:20:00,72.94,73.21,72.86,72.95,61566.0,62.6126,62.8444,62.5439,62.6212,61566.0
2019-08-16 10:30:00,72.93,72.99,72.9,72.97,24645.0,62.604,62.6555,62.5783,62.6384,24645.0
2019-08-16 10:40:00,72.97,73.08,72.95,73.06,43826.0,62.6384,62.7328,62.6212,62.7156,43826.0
2019-08-16 10:50:00,73.06,73.21,73.01,73.17,43593.0,62.7156,62.8444,62.6727,62.8101,43593.0
2019-08-16 11:00:00,73.18,73.32,73.18,73.27,52633.0,62.8186,62.9388,62.8186,62.8959,52633.0
2019-08-16 11:10:00,73.31,73.31,73.12,73.16,54451.0,62.9302,62.9302,62.7671,62.8015,54451.0
2019-08-16 11:20:00,73.16,73.18,72.98,72.99,46991.0,62.8015,62.8186,62.647,62.6555,46991.0
2019-08-16 11:30:00,73.0,73.09,72.97,73.01,26031.0,62.6641,62.7414,62.6384,62.6727,26031.0
2019-08-16 11:40:00,73.03,73.04,72.93,72.98,32792.0,62.6899,62.6985,62.604,62.647,32792.0
2019-08-16 11:50:00,72.98,73.11,72.97,73.08,25741.0,62.647,62.7586,62.6384,62.7328,25741.0
2019-08-16 12:00:00,73.08,73.08,72.99,73.0,27097.0,62.7328,62.7328,62.6555,62.6641,27097.0
2019-08-16 12:10:00,73.0,73.0,72.85,72.99,29613.0,62.6641,62.6641,62.5354,62.6555,29613.0
2019-08-16 12:20:00,72.99,73.02,72.93,72.94,24394.0,62.6555,62.6813,62.604,62.6126,24394.0
2019-08-16 12:30:00,72.94,73.02,72.93,72.96,38476.0,62.6126,62.6813,62.604,62.6298,38476.0
2019-08-16 12:40:00,72.97,73.1,72.93,73.1,34247.0,62.6384,62.75,62.604,62.75,34247.0
2019-08-16 12:50:00,73.12,73.15,73.07,73.1,16196.0,62.7671,62.7929,62.7242,62.75,16196.0
2019-08-16 13:00:00,73.14,73.15,73.1,73.13,22064.0,62.7843,62.7929,62.75,62.7757,22064.0
2019-08-16 13:10:00,73.14,73.25,73.05,73.23,25969.0,62.7843,62.8787,62.707,62.8616,25969.0
2019-08-16 13:20:00,73.22,73.31,73.21,73.28,19154.0,62.853,62.9302,62.8444,62.9045,19154.0
2019-08-16 13:30:00,73.29,73.32,73.22,73.23,23161.0,62.9131,62.9388,62.853,62.8616,23161.0
2019-08-16 13:40:00,73.25,73.27,73.21,73.23,16297.0,62.8787,62.8959,62.8444,62.8616,16297.0
2019-08-16 13:50:00,73.24,73.3,73.24,73.24,27552.0,62.8701,62.9217,62.8701,62.8701,27552.0
2019-08-16 14:00:00,73.26,73.27,73.17,73.19,18334.0,62.8873,62.8959,62.8101,62.8272,18334.0
2019-08-16 14:10:00,73.18,73.2,73.12,73.14,22822.0,62.8186,62.8358,62.7671,62.7843,22822.0
2019-08-16 14:20:00,73.13,73.15,73.1,73.11,15384.0,62.7757,62.7929,62.75,62.7586,15384.0
2019-08-16 14:30:00,73.11,73.12,73.01,73.02,26099.0,62.7586,62.7671,62.6727,62.6813,26099.0
2019-08-16 14:40:00,73.03,73.09,72.99,73.08,80198.0,62.6899,62.7414,62.6555,62.7328,80198.0
2019-08-16 14:50:00,73.08,73.09,73.01,73.06,27020.0,62.7328,62.7414,62.6727,62.7156,27020.0
2019-08-16 15:00:00,73.06,73.1,73.0,73.07,55697.0,62.7156,62.75,62.6641,62.7242,55697.0
2019-08-16 15:10:00,73.08,73.08,72.94,72.94,65760.0,62.7328,62.7328,62.6126,62.6126,65760.0
2019-08-16 15:20:00,72.94,73.0,72.89,72.97,38023.0,62.6126,62.6641,62.5697,62.6384,38023.0
2019-08-16 15:30:00,72.97,73.05,72.94,73.03,71400.0,62.6384,62.707,62.6126,62.6899,71400.0
2019-08-16 15:40:00,73.03,73.08,72.94,72.97,94801.0,62.6899,62.7328,62.6126,62.6384,94801.0
2019-08-16 15:50:00,72.98,73.2,72.88,72.98,603719.0,62.647,62.8358,62.5611,62.647,603719.0
2019-08-19 09:30:00,73.57,74.0,73.53,73.78,121794.0,63.1534,63.5225,63.1191,63.3337,121794.0
2019-08-19 09:40:00,73.77,73.9,73.63,73.72,59923.0,63.3251,63.4367,63.2049,63.2822,59923.0
2019-08-19 09:50:00,73.75,73.79,73.61,73.74,36165.0,63.3079,63.3423,63.1878,63.2994,36165.0
2019-08-19 10:00:00,73.74,73.79,73.66,73.7,31584.0,63.2994,63.3423,63.2307,63.265,31584.0
2019-08-19 10:10:00,73.69,73.81,73.69,73.76,41669.0,63.2564,63.3594,63.2564,63.3165,41669.0
2019-08-19 10:20:00,73.76,73.8,73.7,73.73,52663.0,63.3165,63.3509,63.265,63.2908,52663.0
2019-08-19 10:30:00,73.73,73.92,73.69,73.92,47350.0,63.2908,63.4539,63.2564,63.4539,47350.0
2019-08-19 10:40:00,73.92,73.98,73.85,73.93,44398.0,63.4539,63.5054,63.3938,63.4625,44398.0
2019-08-19 10:50:00,73.92,73.93,73.77,73.79,44272.0,63.4539,63.4625,63.3251,63.3423,44272.0
2019-08-19 11:00:00,73.77,73.84,73.7,73.76,33629.0,63.3251,63.3852,63.265,63.3165,33629.0
2019-08-19 11:10:00,73.77,73.85,73.76,73.81,30711.0,63.3251,63.3938,63.3165,63.3594,30711.0
2019-08-19 11:20:00,73.8,73.83,73.69,73.71,29389.0,63.3509,63.3766,63.2564,63.2736,29389.0
2019-08-19 11:30:00,73.71,73.72,73.58,73.63,29708.0,63.2736,63.2822,63.162,63.2049,29708.0
2019-08-19 11:40:00,73.63,73.67,73.55,73.59,28503.0,63.2049,63.2393,63.1363,63.1706,28503.0
2019-08-19 11:50:00,73.59,73.64,73.55,73.57,28070.0,63.1706,63.2135,63.1363,63.1534,28070.0
2019-08-19 12:00:00,73.56,73.61,73.53,73.53,15039.0,63.1448,63.1878,63.1191,63.1191,15039.0
2019-08-19 12:10:00,73.53,73.55,73.46,73.5,29420.0,63.1191,63.1363,63.059,63.0933,29420.0
2019-08-19 12:20:00,73.49,73.54,73.45,73.5,22009.0,63.0847,63.1277,63.0504,63.0933,22009.0
2019-08-19 12:30:00,73.49,73.54,73.47,73.5,32233.0,63.0847,63.1277,63.0676,63.0933,32233.0
2019-08-19 12:40:00,73.5,73.58,73.43,73.51,33711.0,63.0933,63.162,63.0332,63.1019,33711.0
2019-08-19 12:50:00,73.51,73.53,73.47,73.51,20196.0,63.1019,63.1191,63.0676,63.1019,20196.0
2019-08-19 13:00:00,73.52,73.56,73.49,73.55,34290.0,63.1105,63.1448,63.0847,63.1363,34290.0
2019-08-19 13:10:00,73.54,73.59,73.52,73.57,107603.0,63.1277,63.1706,63.1105,63.1534,107603.0
2019-08-19 13:20:00,73.57,73.65,73.55,73.6,28917.0,63.1534,63.2221,63.1363,63.1792,28917.0
2019-08-19 13:30:00,73.59,73.63,73.57,73.61,62972.0,63.1706,63.2049,63.1534,63.1878,62972.0
2019-08-19 13:40:00,73.61,73.77,73.61,73.7,26630.0,63.1878,63.3251,63.1878,63.265,26630.0
2019-08-19 13:50:00,73.71,73.72,73.65,73.69,21675.0,63.2736,63.2822,63.2221,63.2564,21675.0
2019-08-19 14:00:00,73.68,73.7,73.56,73.62,41618.0,63.2478,63.265,63.1448,63.1963,41618.0
2019-08-19 14:10:00,73.61,73.88,73.6,73.78,83074.0,63.1878,63.4195,63.1792,63.3337,83074.0
2019-08-19 14:20:00,73.78,73.83,73.72,73.83,39238.0,63.3337,63.3766,63.2822,63.3766,39238.0
2019-08-19 14:30:00,73.83,73.97,73.79,73.85,109884.0,63.3766,63.4968,63.3423,63.3938,109884.0
2019-08-19 14:40:00,73.86,73.97,73.82,73.91,44177.0,63.4024,63.4968,63.368,63.4453,44177.0
2019-08-19 14:50:00,73.91,73.91,73.83,73.85,48456.0,63.4453,63.4453,63.3766,63.3938,48456.0
2019-08-19 15:00:00,73.86,73.87,73.74,73.74,32492.0,63.4024,63.4109,63.2994,63.2994,32492.0
2019-08-19 15:10:00,73.74,73.75,73.67,73.7,53091.0,63.2994,63.3079,63.2393,63.265,53091.0
2019-08-19 15:20:00,73.7,73.76,73.69,73.7,57277.0,63.265,63.3165,63.2564,63.265,57277.0
2019-08-19 15:30:00,73.71,73.86,73.68,73.8,86164.0,63.2736,63.4024,63.2478,63.3509,86164.0
2019-08-19 15:40:00,73.79,73.8,73.68,73.72,99666.0,63.3423,63.3509,63.2478,63.2822,99666.0
2019-08-19 15:50:00,73.72,73.76,73.55,73.57,244245.0,63.2822,63.3165,63.1363,63.1534,244245.0
2019-08-20 09:30:00,73.5,73.82,73.5,73.74,69877.0,63.0933,63.368,63.0933,63.2994,69877.0
2019-08-20 09:40:00,73.72,73.72,73.61,73.67,32367.0,63.2822,63.2822,63.1878,63.2393,32367.0
2019-08-20 09:50:00,73.7,73.77,73.6,73.62,38203.0,63.265,63.3251,63.1792,63.1963,38203.0
2019-08-20 10:00:00,73.65,73.69,73.56,73.67,28356.0,63.2221,63.2564,63.1448,63.2393,28356.0
2019-08-20 10:10:00,73.68,73.8,73.66,73.73,35612.0,63.2478,63.3509,63.2307,63.2908,35612.0
2019-08-20 10:20:00,73.74,73.76,73.67,73.7,25458.0,63.2994,63.3165,63.2393,63.265,25458.0
2019-08-20 10:30:00,73.68,73.7,73.61,73.67,19077.0,63.2478,63.265,63.1878,63.2393,19077.0
2019-08-20 10:40:00,73.67,73.67,73.53,73.53,59768.0,63.2393,63.2393,63.1191,63.1191,59768.0
2019-08-20 10:50:00,73.52,73.55,73.45,73.55,28490.0,63.1105,63.1363,63.0504,63.1363,28490.0
2019-08-20 11:00:00,73.55,73.7,73.51,73.64,51161.0,63.1363,63.265,63.1019,63.2135,51161.0
2019-08-20 11:10:00,73.65,73.7,73.57,73.59,40597.0,63.2221,63.265,63.1534,63.1706,40597.0
2019-08-20 11:20:00,73.61,73.63,73.54,73.57,25356.0,63.1878,63.2049,63.1277,63.1534,25356.0
2019-08-20 11:30:00,73.56,73.61,73.52,73.52,25783.0,63.1448,63.1878,63.1105,63.1105,25783.0
2019-08-20 11:40:00,73.52,73.53,73.43,73.46,17863.0,63.1105,63.1191,63.0332,63.059,17863.0
2019-08-20 11:50:00,73.45,73.46,73.36,73.36,21686.0,63.0504,63.059,62.9732,62.9732,21686.0
2019-08-20 12:00:00,73.37,73.41,73.32,73.37,35942.0,62.9817,63.0161,62.9388,62.9817,35942.0
2019-08-20 12:10:00,73.37,73.51,73.36,73.49,16435.0,62.9817,63.1019,62.9732,63.0847,16435.0
2019-08-20 12:20:00,73.5,73.5,73.45,73.48,18222.0,63.0933,63.0933,63.0504,63.0762,18222.0
2019-08-20 12:30:00,73.48,73.51,73.43,73.49,25479.0,63.0762,63.1019,63.0332,63.0847,25479.0
2019-08-20 12:40:00,73.48,73.51,73.45,73.51,11686.0,63.0762,63.1019,63.0504,63.1019,11686.0
2019-08-20 12:50:00,73.52,73.6,73.49,73.54,27180.0,63.1105,63.1792,63.0847,63.1277,27180.0
2019-08-20 13:00:00,73.53,73.56,73.49,73.52,21836.0,63.1191,63.1448,63.0847,63.1105,21836.0
2019-08-20 13:10:00,73.52,73.55,73.49,73.49,20808.0,63.1105,63.1363,63.0847,63.0847,20808.0
2019-08-20 13:20:00,73.49,73.56,73.48,73.51,29814.0,63.0847,63.1448,63.0762,63.1019,29814.0
2019-08-20 13:30:00,73.51,73.55,73.25,73.29,46628.0,63.1019,63.1363,62.8787,62.9131,46628.0
2019-08-20 13:40:00,73.29,73.4,73.27,73.31,28342.0,62.9131,63.0075,62.8959,62.9302,28342.0
2019-08-20 13:50:00,73.32,73.34,73.26,73.34,35734.0,62.9388,62.956,62.8873,62.956,35734.0
2019-08-20 14:00:00,73.33,73.36,73.16,73.2,28411.0,62.9474,62.9732,62.8015,62.8358,28411.0
2019-08-20 14:10:00,73.19,73.23,73.17,73.21,22533.0,62.8272,62.8616,62.8101,62.8444,22533.0
2019-08-20 14:20:00,73.19,73.2,72.98,72.98,47818.0,62.8272,62.8358,62.647,62.647,47818.0
2019-08-20 14:30:00,72.98,73.07,72.88,72.9,71823.0,62.647,62.7242,62.5611,62.5783,71823.0
2019-08-20 14:40:00,72.9,72.91,72.68,72.88,106354.0,62.5783,62.5869,62.3894,62.5611,106354.0
2019-08-20 14:50:00,72.87,72.98,72.8,72.98,49892.0,62.5525,62.647,62.4924,62.647,49892.0
2019-08-20 15:00:00,72.96,73.06,72.96,73.03,29215.0,62.6298,62.7156,62.6298,62.6899,29215.0
2019-08-20 15:10:00,73.04,73.07,73.01,73.06,37548.0,62.6985,62.7242,62.6727,62.7156,37548.0
2019-08-20 15:20:00,73.07,73.15,73.03,73.1,53376.0,62.7242,62.7929,62.6899,62.75,53376.0
2019-08-20 15:30:00,73.1,73.11,72.97,73.02,64613.0,62.75,62.7586,62.6384,62.6813,64613.0
2019-08-20 15:40:00,73.03,73.03,72.96,72.98,60785.0,62.6899,62.6899,62.6298,62.647,60785.0
2019-08-20 15:50:00,72.97,72.97,72.73,72.82,189770.0,62.6384,62.6384,62.4324,62.5096,189770.0
2019-08-21 09:30:00,72.97,73.1,72.83,72.97,70311.0,62.6384,62.75,62.5182,62.6384,70311.0
2019-08-21 09:40:00,72.95,73.1,72.72,72.73,53475.0,62.6212,62.75,62.4238,62.4324,53475.0
2019-08-21 09:50:00,72.74,72.92,72.71,72.83,30250.0,62.4409,62.5955,62.4152,62.5182,30250.0
2019-08-21 10:00:00,72.88,72.89,72.69,72.78,41863.0,62.5611,62.5697,62.398,62.4753,41863.0
2019-08-21 10:10:00,72.78,72.78,72.6,72.7,34506.0,62.4753,62.4753,62.3208,62.4066,34506.0
2019-08-21 10:20:00,72.7,72.83,72.65,72.83,46007.0,62.4066,62.5182,62.3637,62.5182,46007.0
2019-08-21 10:30:00,72.83,72.83,72.59,72.6,72937.0,62.5182,62.5182,62.3122,62.3208,72937.0
2019-08-21 10:40:00,72.62,72.65,72.51,72.58,54108.0,62.3379,62.3637,62.2435,62.3036,54108.0
2019-08-21 10:50:00,72.59,72.65,72.54,72.6,44351.0,62.3122,62.3637,62.2693,62.3208,44351.0
2019-08-21 11:00:00,72.6,72.65,72.47,72.49,40991.0,62.3208,62.3637,62.2092,62.2263,40991.0
2019-08-21 11:10:00,72.48,72.6,72.47,72.56,31951.0,62.2178,62.3208,62.2092,62.2864,31951.0
2019-08-21 11:20:00,72.57,72.6,72.48,72.57,33052.0,62.295,62.3208,62.2178,62.295,33052.0
2019-08-21 11:30:00,72.57,72.69,72.57,72.67,29941.0,62.295,62.398,62.295,62.3809,29941.0
2019-08-21 11:40:00,72.66,72.7,72.53,72.53,33099.0,62.3723,62.4066,62.2607,62.2607,33099.0
2019-08-21 11:50:00,72.52,72.6,72.5,72.55,54338.0,62.2521,62.3208,62.2349,62.2778,54338.0
2019-08-21 12:00:00,72.56,72.59,72.5,72.55,49528.0,62.2864,62.3122,62.2349,62.2778,49528.0
2019-08-21 12:10:00,72.54,72.59,72.5,72.5,40971.0,62.2693,62.3122,62.2349,62.2349,40971.0
2019-08-21 12:20:00,72.5,72.52,72.47,72.48,21526.0,62.2349,62.2521,62.2092,62.2178,21526.0
2019-08-21 12:30:00,72.49,72.51,72.43,72.5,26259.0,62.2263,62.2435,62.1748,62.2349,26259.0
2019-08-21 12:40:00,72.5,72.53,72.46,72.52,27654.0,62.2349,62.2607,62.2006,62.2521,27654.0
2019-08-21 12:50:00,72.53,72.55,72.46,72.47,45236.0,62.2607,62.2778,62.2006,62.2092,45236.0
2019-08-21 13:00:00,72.47,72.48,72.43,72.47,29232.0,62.2092,62.2178,62.1748,62.2092,29232.0
2019-08-21 13:10:00,72.46,72.48,72.39,72.45,25783.0,62.2006,62.2178,62.1405,62.192,25783.0
2019-08-21 13:20:00,72.45,72.46,72.33,72.34,33790.0,62.192,62.2006,62.089,62.0976,33790.0
2019-08-21 13:30:00,72.35,72.37,72.29,72.32,27865.0,62.1062,62.1233,62.0547,62.0804,27865.0
2019-08-21 13:40:00,72.33,72.34,72.24,72.27,76671.0,62.089,62.0976,62.0117,62.0375,76671.0
2019-08-21 13:50:00,72.27,72.27,72.2,72.22,61793.0,62.0375,62.0375,61.9774,61.9946,61793.0
2019-08-21 14:00:00,72.21,72.35,72.07,72.3,84308.0,61.986,62.1062,61.8658,62.0632,84308.0
2019-08-21 14:10:00,72.31,72.43,72.27,72.42,34111.0,62.0718,62.1748,62.0375,62.1662,34111.0
2019-08-21 14:20:00,72.42,72.45,72.32,72.32,33194.0,62.1662,62.192,62.0804,62.0804,33194.0
2019-08-21 14:30:00,72.33,72.38,72.18,72.18,48582.0,62.089,62.1319,61.9602,61.9602,48582.0
2019-08-21 14:40:00,72.19,72.25,72.03,72.04,44480.0,61.9688,62.0203,61.8315,61.8401,44480.0
2019-08-21 14:50:00,72.03,72.19,72.03,72.19,57726.0,61.8315,61.9688,61.8315,61.9688,57726.0
2019-08-21 15:00:00,72.18,72.21,72.08,72.15,67397.0,61.9602,61.986,61.8744,61.9345,67397.0
2019-08-21 15:10:00,72.14,72.23,72.13,72.17,57880.0,61.9259,62.0031,61.9173,61.9516,57880.0
2019-08-21 15:20:00,72.17,72.18,72.11,72.13,61111.0,61.9516,61.9602,61.9001,61.9173,61111.0
2019-08-21 15:30:00,72.13,72.33,72.12,72.3,110758.0,61.9173,62.089,61.9087,62.0632,110758.0
2019-08-21 15:40:00,72.29,72.31,72.08,72.1,132817.0,62.0547,62.0718,61.8744,61.8916,132817.0
2019-08-21 15:50:00,72.1,72.29,72.1,72.25,307869.0,61.8916,62.0547,61.8916,62.0203,307869.0
2019-08-22 09:30:00,72.64,73.13,72.5,73.12,77221.0,62.3551,62.7757,62.2349,62.7671,77221.0
2019-08-22 09:40:00,73.12,73.18,72.97,73.02,39537.0,62.7671,62.8186,62.6384,62.6813,39537.0
2019-08-22 09:50:00,73.02,73.33,73.02,73.23,63402.0,62.6813,62.9474,62.6813,62.8616,63402.0
2019-08-22 10:00:00,73.24,73.33,73.16,73.25,53793.0,62.8701,62.9474,62.8015,62.8787,53793.0
2019-08-22 10:10:00,73.27,73.32,73.15,73.26,32521.0,62.8959,62.9388,62.7929,62.8873,32521.0
2019-08-22 10:20:00,73.24,73.3,73.01,73.12,32699.0,62.8701,62.9217,62.6727,62.7671,32699.0
2019-08-22 10:30:00,73.1,73.11,72.83,72.87,45435.0,62.75,62.7586,62.5182,62.5525,45435.0
2019-08-22 10:40:00,72.88,72.89,72.76,72.82,38447.0,62.5611,62.5697,62.4581,62.5096,38447.0
2019-08-22 10:50:00,72.81,72.93,72.73,72.84,38519.0,62.501,62.604,62.4324,62.5268,38519.0
2019-08-22 11:00:00,72.88,73.05,72.88,72.98,26015.0,62.5611,62.707,62.5611,62.647,26015.0
2019-08-22 11:10:00,72.99,73.06,72.96,73.0,19877.0,62.6555,62.7156,62.6298,62.6641,19877.0
2019-08-22 11:20:00,72.99,73.02,72.93,72.95,18337.0,62.6555,62.6813,62.604,62.6212,18337.0
2019-08-22 11:30:00,72.96,73.09,72.95,73.02,27456.0,62.6298,62.7414,62.6212,62.6813,27456.0
2019-08-22 11:40:00,73.02,73.04,72.95,73.01,24447.0,62.6813,62.6985,62.6212,62.6727,24447.0
2019-08-22 11:50:00,73.0,73.05,72.99,73.02,19691.0,62.6641,62.707,62.6555,62.6813,19691.0
2019-08-22 12:00:00,73.02,73.17,73.0,73.11,56437.0,62.6813,62.8101,62.6641,62.7586,56437.0
2019-08-22 12:10:00,73.1,73.13,73.07,73.13,25171.0,62.75,62.7757,62.7242,62.7757,25171.0
2019-08-22 12:20:00,73.12,73.19,73.08,73.18,40216.0,62.7671,62.8272,62.7328,62.8186,40216.0
2019-08-22 12:30:00,73.17,73.24,73.12,73.15,15913.0,62.8101,62.8701,62.7671,62.7929,15913.0
2019-08-22 12:40:00,73.16,73.16,73.07,73.12,24314.0,62.8015,62.8015,62.7242,62.7671,24314.0
2019-08-22 12:50:00,73.12,73.16,73.1,73.15,18809.0,62.7671,62.8015,62.75,62.7929,18809.0
2019-08-22 13:00:00,73.14,73.19,73.11,73.12,33655.0,62.7843,62.8272,62.7586,62.7671,33655.0
2019-08-22 13:10:00,73.12,73.24,73.12,73.22,23178.0,62.7671,62.8701,62.7671,62.853,23178.0
2019-08-22 13:20:00,73.24,73.35,73.21,73.22,21285.0,62.8701,62.9646,62.8444,62.853,21285.0
2019-08-22 13:30:00,73.22,73.26,73.16,73.25,42377.0,62.853,62.8873,62.8015,62.8787,42377.0
2019-08-22 13:40:00,73.25,73.31,73.25,73.29,17509.0,62.8787,62.9302,62.8787,62.9131,17509.0
2019-08-22 13:50:00,73.28,73.35,73.27,73.31,32261.0,62.9045,62.9646,62.8959,62.9302,32261.0
2019-08-22 14:00:00,73.33,73.39,73.26,73.27,17139.0,62.9474,62.9989,62.8873,62.8959,17139.0
2019-08-22 14:10:00,73.28,73.28,73.17,73.18,30078.0,62.9045,62.9045,62.8101,62.8186,30078.0
2019-08-22 14:20:00,73.2,73.28,73.18,73.24,21909.0,62.8358,62.9045,62.8186,62.8701,21909.0
2019-08-22 14:30:00,73.25,73.31,73.23,73.31,27111.0,62.8787,62.9302,62.8616,62.9302,27111.0
2019-08-22 14:40:00,73.31,73.32,73.2,73.25,58325.0,62.9302,62.9388,62.8358,62.8787,58325.0
2019-08-22 14:50:00,73.25,73.3,73.19,73.29,32610.0,62.8787,62.9217,62.8272,62.9131,32610.0
2019-08-22 15:00:00,73.28,73.32,73.2,73.28,30695.0,62.9045,62.9388,62.8358,62.9045,30695.0
2019-08-22 15:10:00,73.28,73.3,73.23,73.28,34367.0,62.9045,62.9217,62.8616,62.9045,34367.0
2019-08-22 15:20:00,73.28,73.31,73.26,73.3,40758.0,62.9045,62.9302,62.8873,62.9217,40758.0
2019-08-22 15:30:00,73.3,73.41,73.3,73.34,64624.0,62.9217,63.0161,62.9217,62.956,64624.0
2019-08-22 15:40:00,73.35,73.43,73.35,73.37,56412.0,62.9646,63.0332,62.9646,62.9817,56412.0
2019-08-22 15:50:00,73.37,73.49,73.24,73.31,151246.0,62.9817,63.0847,62.8701,62.9302,151246.0
2019-08-23 09:30:00,73.12,73.54,73.12,73.45,53104.0,62.7671,63.1277,62.7671,63.0504,53104.0
2019-08-23 09:40:00,73.48,73.7,73.4,73.42,37032.0,63.0762,63.265,63.0075,63.0247,37032.0
2019-08-23 09:50:00,73.39,73.58,73.34,73.47,27457.0,62.9989,63.162,62.956,63.0676,27457.0
2019-08-23 10:00:00,73.43,73.61,73.37,73.54,30657.0,63.0332,63.1878,62.9817,63.1277,30657.0
2019-08-23 10:10:00,73.53,73.57,73.37,73.54,23874.0,63.1191,63.1534,62.9817,63.1277,23874.0
2019-08-23 10:20:00,73.55,73.56,73.33,73.47,18473.0,63.1363,63.1448,62.9474,63.0676,18473.0
2019-08-23 10:30:00,73.43,73.58,73.37,73.56,25523.0,63.0332,63.162,62.9817,63.1448,25523.0
2019-08-23 10:40:00,73.58,73.69,73.56,73.6,24722.0,63.162,63.2564,63.1448,63.1792,24722.0
2019-08-23 10:50:00,73.62,73.8,73.58,73.59,31128.0,63.1963,63.3509,63.162,63.1706,31128.0
2019-08-23 11:00:00,73.6,73.62,72.8,72.8,58718.0,63.1792,63.1963,62.4924,62.4924,58718.0
2019-08-23 11:10:00,72.8,73.28,72.75,73.28,38114.0,62.4924,62.9045,62.4495,62.9045,38114.0
2019-08-23 11:20:00,73.27,73.31,73.16,73.25,68333.0,62.8959,62.9302,62.8015,62.8787,68333.0
2019-08-23 11:30:00,73.24,73.29,73.12,73.18,38761.0,62.8701,62.9131,62.7671,62.8186,38761.0
2019-08-23 11:40:00,73.15,73.22,73.07,73.09,61200.0,62.7929,62.853,62.7242,62.7414,61200.0
2019-08-23 11:50:00,73.11,73.22,73.08,73.1,25770.0,62.7586,62.853,62.7328,62.75,25770.0
2019-08-23 12:00:00,73.1,73.14,73.02,73.14,23903.0,62.75,62.7843,62.6813,62.7843,23903.0
2019-08-23 12:10:00,73.15,73.31,73.08,73.21,17407.0,62.7929,62.9302,62.7328,62.8444,17407.0
2019-08-23 12:20:00,73.22,73.23,73.11,73.13,14956.0,62.853,62.8616,62.7586,62.7757,14956.0
2019-08-23 12:30:00,73.13,73.24,73.12,73.21,16083.0,62.7757,62.8701,62.7671,62.8444,16083.0
2019-08-23 12:40:00,73.2,73.21,73.07,73.09,17374.0,62.8358,62.8444,62.7242,62.7414,17374.0
2019-08-23 12:50:00,73.09,73.13,73.02,73.05,14569.0,62.7414,62.7757,62.6813,62.707,14569.0
2019-08-23 13:00:00,73.04,73.07,72.97,73.01,35530.0,62.6985,62.7242,62.6384,62.6727,35530.0
2019-08-23 13:10:00,73.01,73.21,73.01,73.11,17089.0,62.6727,62.8444,62.6727,62.7586,17089.0
2019-08-23 13:20:00,73.11,73.13,73.05,73.07,25626.0,62.7586,62.7757,62.707,62.7242,25626.0
2019-08-23 13:30:00,73.08,73.23,73.07,73.22,24702.0,62.7328,62.8616,62.7242,62.853,24702.0
2019-08-23 13:40:00,73.21,73.25,73.13,73.25,22778.0,62.8444,62.8787,62.7757,62.8787,22778.0
2019-08-23 13:50:00,73.24,73.38,73.22,73.26,20521.0,62.8701,62.9903,62.853,62.8873,20521.0
2019-08-23 14:00:00,73.26,73.31,73.2,73.25,58440.0,62.8873,62.9302,62.8358,62.8787,58440.0
2019-08-23 14:10:00,73.24,73.3,73.22,73.25,15293.0,62.8701,62.9217,62.853,62.8787,15293.0
2019-08-23 14:20:00,73.26,73.29,73.2,73.25,20691.0,62.8873,62.9131,62.8358,62.8787,20691.0
2019-08-23 14:30:00,73.26,73.35,73.19,73.19,28134.0,62.8873,62.9646,62.8272,62.8272,28134.0
2019-08-23 14:40:00,73.2,73.25,73.07,73.08,30236.0,62.8358,62.8787,62.7242,62.7328,30236.0
2019-08-23 14:50:00,73.09,73.23,73.05,73.18,48860.0,62.7414,62.8616,62.707,62.8186,48860.0
2019-08-23 15:00:00,73.16,73.22,73.12,73.14,28791.0,62.8015,62.853,62.7671,62.7843,28791.0
2019-08-23 15:10:00,73.13,73.16,72.95,73.02,43568.0,62.7757,62.8015,62.6212,62.6813,43568.0
2019-08-23 15:20:00,73.02,73.09,72.93,72.94,33885.0,62.6813,62.7414,62.604,62.6126,33885.0
2019-08-23 15:30:00,72.93,72.95,72.78,72.81,45214.0,62.604,62.6212,62.4753,62.501,45214.0
2019-08-23 15:40:00,72.81,72.89,72.72,72.74,50177.0,62.501,62.5697,62.4238,62.4409,50177.0
2019-08-23 15:50:00,72.73,72.81,72.44,72.8,249098.0,62.4324,62.501,62.1834,62.4924,249098.0
2019-08-26 09:30:00,72.99,73.45,72.7,73.3,66658.0,62.6555,63.0504,62.4066,62.9217,66658.0
2019-08-26 09:40:00,73.31,73.31,72.98,73.2,51166.0,62.9302,62.9302,62.647,62.8358,51166.0
2019-08-26 09:50:00,73.17,73.25,73.03,73.09,24320.0,62.8101,62.8787,62.6899,62.7414,24320.0
2019-08-26 10:00:00,73.07,73.07,72.75,72.76,43470.0,62.7242,62.7242,62.4495,62.4581,43470.0
2019-08-26 10:10:00,72.75,72.84,72.68,72.83,34656.0,62.4495,62.5268,62.3894,62.5182,34656.0
2019-08-26 10:20:00,72.8,72.91,72.76,72.88,18277.0,62.4924,62.5869,62.4581,62.5611,18277.0
2019-08-26 10:30:00,72.85,72.97,72.82,72.87,16207.0,62.5354,62.6384,62.5096,62.5525,16207.0
2019-08-26 10:40:00,72.87,72.92,72.77,72.9,36138.0,62.5525,62.5955,62.4667,62.5783,36138.0
2019-08-26 10:50:00,72.91,72.96,72.82,72.95,25087.0,62.5869,62.6298,62.5096,62.6212,25087.0
2019-08-26 11:00:00,72.93,73.04,72.91,72.96,21776.0,62.604,62.6985,62.5869,62.6298,21776.0
2019-08-26 11:10:00,72.95,73.04,72.89,72.9,36051.0,62.6212,62.6985,62.5697,62.5783,36051.0
2019-08-26 11:20:00,72.92,72.95,72.8,72.83,36606.0,62.5955,62.6212,62.4924,62.5182,36606.0
2019-08-26 11:30:00,72.82,72.85,72.77,72.79,22420.0,62.5096,62.5354,62.4667,62.4839,22420.0
2019-08-26 11:40:00,72.77,72.82,72.74,72.81,17998.0,62.4667,62.5096,62.4409,62.501,17998.0
2019-08-26 11:50:00,72.81,72.84,72.75,72.8,20722.0,62.501,62.5268,62.4495,62.4924,20722.0
2019-08-26 12:00:00,72.79,72.93,72.77,72.9,20591.0,62.4839,62.604,62.4667,62.5783,20591.0
2019-08-26 12:10:00,72.92,72.92,72.82,72.82,22371.0,62.5955,62.5955,62.5096,62.5096,22371.0
2019-08-26 12:20:00,72.83,73.02,72.81,72.99,28860.0,62.5182,62.6813,62.501,62.6555,28860.0
2019-08-26 12:30:00,73.0,73.01,72.94,72.99,11058.0,62.6641,62.6727,62.6126,62.6555,11058.0
2019-08-26 12:40:00,72.99,73.05,72.98,73.03,14872.0,62.6555,62.707,62.647,62.6899,14872.0
2019-08-26 12:50:00,73.05,73.09,73.01,73.07,17559.0,62.707,62.7414,62.6727,62.7242,17559.0
2019-08-26 13:00:00,73.07,73.18,73.05,73.17,43041.0,62.7242,62.8186,62.707,62.8101,43041.0
2019-08-26 13:10:00,73.19,73.19,73.05,73.06,15987.0,62.8272,62.8272,62.707,62.7156,15987.0
2019-08-26 13:20:00,73.06,73.14,73.05,73.12,31998.0,62.7156,62.7843,62.707,62.7671,31998.0
2019-08-26 13:30:00,73.13,73.13,73.03,73.07,30811.0,62.7757,62.7757,62.6899,62.7242,30811.0
2019-08-26 13:40:00,73.07,73.08,73.03,73.05,17607.0,62.7242,62.7328,62.6899,62.707,17607.0
2019-08-26 13:50:00,73.06,73.08,72.99,73.0,16427.0,62.7156,62.7328,62.6555,62.6641,16427.0
2019-08-26 14:00:00,73.0,73.0,72.89,72.9,24318.0,62.6641,62.6641,62.5697,62.5783,24318.0
2019-08-26 14:10:00,72.91,72.99,72.89,72.96,30970.0,62.5869,62.6555,62.5697,62.6298,30970.0
2019-08-26 14:20:00,72.97,73.0,72.94,72.96,21712.0,62.6384,62.6641,62.6126,62.6298,21712.0
2019-08-26 14:30:00,72.95,73.07,72.95,73.04,23917.0,62.6212,62.7242,62.6212,62.6985,23917.0
2019-08-26 14:40:00,73.05,73.08,73.03,73.04,35560.0,62.707,62.7328,62.6899,62.6985,35560.0
2019-08-26 14:50:00,73.04,73.11,73.03,73.11,22980.0,62.6985,62.7586,62.6899,62.7586,22980.0
2019-08-26 15:00:00,73.1,73.19,73.09,73.13,40945.0,62.75,62.8272,62.7414,62.7757,40945.0
2019-08-26 15:10:00,73.13,73.22,73.11,73.17,44947.0,62.7757,62.853,62.7586,62.8101,44947.0
2019-08-26 15:20:00,73.19,73.19,73.11,73.13,40814.0,62.8272,62.8272,62.7586,62.7757,40814.0
2019-08-26 15:30:00,73.14,73.24,73.13,73.14,71713.0,62.7843,62.8701,62.7757,62.7843,71713.0
2019-08-26 15:40:00,73.13,73.17,73.08,73.16,70587.0,62.7757,62.8101,62.7328,62.8015,70587.0
2019-08-26 15:50:00,73.16,73.36,73.15,73.36,268688.0,62.8015,62.9732,62.7929,62.9732,268688.0
2019-08-27 09:30:00,73.68,74.29,73.59,74.05,161752.0,63.2478,63.7715,63.1706,63.5655,161752.0
2019-08-27 09:40:00,74.02,74.35,73.97,74.28,35550.0,63.5397,63.823,63.4968,63.7629,35550.0
2019-08-27 09:50:00,74.26,74.38,74.04,74.3,33965.0,63.7457,63.8487,63.5569,63.7801,33965.0
2019-08-27 10:00:00,74.3,74.33,74.12,74.13,34376.0,63.7801,63.8058,63.6255,63.6341,34376.0
2019-08-27 10:10:00,74.13,74.13,74.04,74.1,21488.0,63.6341,63.6341,63.5569,63.6084,21488.0
2019-08-27 10:20:00,74.1,74.24,74.1,74.12,43153.0,63.6084,63.7286,63.6084,63.6255,43153.0
2019-08-27 10:30:00,74.11,74.2,74.0,74.01,39751.0,63.617,63.6942,63.5225,63.5311,39751.0
2019-08-27 10:40:00,74.0,74.0,73.89,73.96,31746.0,63.5225,63.5225,63.4281,63.4882,31746.0
2019-08-27 10:50:00,73.96,74.02,73.92,73.95,28372.0,63.4882,63.5397,63.4539,63.4796,28372.0
2019-08-27 11:00:00,73.95,74.0,73.89,73.96,26474.0,63.4796,63.5225,63.4281,63.4882,26474.0
2019-08-27 11:10:00,73.96,73.99,73.82,73.82,25801.0,63.4882,63.514,63.368,63.368,25801.0
2019-08-27 11:20:00,73.8,73.9,73.79,73.88,20873.0,63.3509,63.4367,63.3423,63.4195,20873.0
2019-08-27 11:30:00,73.86,74.14,73.86,74.12,43535.0,63.4024,63.6427,63.4024,63.6255,43535.0
2019-08-27 11:40:00,74.11,74.14,74.03,74.13,29132.0,63.617,63.6427,63.5483,63.6341,29132.0
2019-08-27 11:50:00,74.11,74.18,74.08,74.08,31032.0,63.617,63.6771,63.5912,63.5912,31032.0
2019-08-27 12:00:00,74.08,74.15,73.93,73.95,29889.0,63.5912,63.6513,63.4625,63.4796,29889.0
2019-08-27 12:10:00,73.94,73.98,73.9,73.94,23519.0,63.471,63.5054,63.4367,63.471,23519.0
2019-08-27 12:20:00,73.95,74.01,73.92,73.96,19985.0,63.4796,63.5311,63.4539,63.4882,19985.0
2019-08-27 12:30:00,73.96,73.96,73.8,73.82,27620.0,63.4882,63.4882,63.3509,63.368,27620.0
2019-08-27 12:40:00,73.81,73.94,73.76,73.9,31437.0,63.3594,63.471,63.3165,63.4367,31437.0
2019-08-27 12:50:00,73.89,73.89,73.71,73.8,22729.0,63.4281,63.4281,63.2736,63.3509,22729.0
2019-08-27 13:00:00,73.8,73.89,73.76,73.86,20084.0,63.3509,63.4281,63.3165,63.4024,20084.0
2019-08-27 13:10:00,73.85,73.86,73.71,73.81,17326.0,63.3938,63.4024,63.2736,63.3594,17326.0
2019-08-27 13:20:00,73.81,74.02,73.8,74.01,32749.0,63.3594,63.5397,63.3509,63.5311,32749.0
2019-08-27 13:30:00,74.0,74.11,73.96,74.03,22830.0,63.5225,63.617,63.4882,63.5483,22830.0
2019-08-27 13:40:00,74.06,74.12,74.01,74.01,16121.0,63.574,63.6255,63.5311,63.5311,16121.0
2019-08-27 13:50:00,74.01,74.01,73.86,73.93,13245.0,63.5311,63.5311,63.4024,63.4625,13245.0
2019-08-27 14:00:00,73.94,74.07,73.94,74.02,27021.0,63.471,63.5826,63.471,63.5397,27021.0
2019-08-27 14:10:00,74.03,74.07,73.97,74.04,26810.0,63.5483,63.5826,63.4968,63.5569,26810.0
2019-08-27 14:20:00,74.05,74.07,73.98,73.99,18238.0,63.5655,63.5826,63.5054,63.514,18238.0
2019-08-27 14:30:00,73.98,74.0,73.91,74.0,21040.0,63.5054,63.5225,63.4453,63.5225,21040.0
2019-08-27 14:40:00,74.0,74.06,73.95,74.04,30193.0,63.5225,63.574,63.4796,63.5569,30193.0
2019-08-27 14:50:00,74.03,74.17,74.02,74.11,28889.0,63.5483,63.6685,63.5397,63.617,28889.0
2019-08-27 15:00:00,74.12,74.25,74.12,74.18,44629.0,63.6255,63.7371,63.6255,63.6771,44629.0
2019-08-27 15:10:00,74.19,74.19,74.07,74.1,45898.0,63.6856,63.6856,63.5826,63.6084,45898.0
2019-08-27 15:20:00,74.09,74.17,74.06,74.12,72392.0,63.5998,63.6685,63.574,63.6255,72392.0
2019-08-27 15:30:00,74.13,74.13,74.01,74.08,84648.0,63.6341,63.6341,63.5311,63.5912,84648.0
2019-08-27 15:40:00,74.08,74.12,73.91,73.92,112308.0,63.5912,63.6255,63.4453,63.4539,112308.0
2019-08-27 15:50:00,73.91,73.93,73.65,73.84,380296.0,63.4453,63.4625,63.2221,63.3852,380296.0
2019-08-28 09:30:00,73.22,73.53,73.2,73.5,58263.0,62.853,63.1191,62.8358,63.0933,58263.0
2019-08-28 09:40:00,73.51,73.91,73.5,73.89,38925.0,63.1019,63.4453,63.0933,63.4281,38925.0
2019-08-28 09:50:00,73.89,74.1,73.83,74.08,35698.0,63.4281,63.6084,63.3766,63.5912,35698.0
2019-08-28 10:00:00,74.09,74.18,74.06,74.17,37515.0,63.5998,63.6771,63.574,63.6685,37515.0
2019-08-28 10:10:00,74.17,74.18,74.03,74.07,29871.0,63.6685,63.6771,63.5483,63.5826,29871.0
2019-08-28 10:20:00,74.05,74.15,74.03,74.12,24581.0,63.5655,63.6513,63.5483,63.6255,24581.0
2019-08-28 10:30:00,74.13,74.2,74.11,74.16,27808.0,63.6341,63.6942,63.617,63.6599,27808.0
2019-08-28 10:40:00,74.17,74.19,74.0,74.03,49181.0,63.6685,63.6856,63.5225,63.5483,49181.0
2019-08-28 10:50:00,74.04,74.28,74.03,74.28,34076.0,63.5569,63.7629,63.5483,63.7629,34076.0
2019-08-28 11:00:00,74.27,74.37,74.2,74.34,30526.0,63.7543,63.8402,63.6942,63.8144,30526.0
2019-08-28 11:10:00,74.34,74.37,74.19,74.21,27605.0,63.8144,63.8402,63.6856,63.7028,27605.0
2019-08-28 11:20:00,74.21,74.36,74.15,74.24,32165.0,63.7028,63.8316,63.6513,63.7286,32165.0
2019-08-28 11:30:00,74.24,74.27,74.14,74.22,56870.0,63.7286,63.7543,63.6427,63.7114,56870.0
2019-08-28 11:40:00,74.21,74.42,74.21,74.4,34688.0,63.7028,63.8831,63.7028,63.8659,34688.0
2019-08-28 11:50:00,74.42,74.49,74.4,74.47,31379.0,63.8831,63.9432,63.8659,63.926,31379.0
2019-08-28 12:00:00,74.47,74.5,74.35,74.43,21653.0,63.926,63.9517,63.823,63.8917,21653.0
2019-08-28 12:10:00,74.42,74.42,74.27,74.33,25068.0,63.8831,63.8831,63.7543,63.8058,25068.0
2019-08-28 12:20:00,74.35,74.36,74.33,74.36,20995.0,63.823,63.8316,63.8058,63.8316,20995.0
2019-08-28 12:30:00,74.37,74.4,74.26,74.26,24623.0,63.8402,63.8659,63.7457,63.7457,24623.0
2019-08-28 12:40:00,74.25,74.29,74.19,74.25,22450.0,63.7371,63.7715,63.6856,63.7371,22450.0
2019-08-28 12:50:00,74.24,74.4,74.22,74.39,25687.0,63.7286,63.8659,63.7114,63.8573,25687.0
2019-08-28 13:00:00,74.39,74.39,74.31,74.37,19031.0,63.8573,63.8573,63.7886,63.8402,19031.0
2019-08-28 13:10:00,74.36,74.36,74.22,74.33,42924.0,63.8316,63.8316,63.7114,63.8058,42924.0
2019-08-28 13:20:00,74.33,74.37,74.32,74.35,14898.0,63.8058,63.8402,63.7972,63.823,14898.0
2019-08-28 13:30:00,74.34,74.42,74.34,74.36,24582.0,63.8144,63.8831,63.8144,63.8316,24582.0
2019-08-28 13:40:00,74.36,74.37,74.26,74.27,55464.0,63.8316,63.8402,63.7457,63.7543,55464.0
2019-08-28 13:50:00,74.26,74.34,74.26,74.31,29707.0,63.7457,63.8144,63.7457,63.7886,29707.0
2019-08-28 14:00:00,74.32,74.36,74.32,74.36,20537.0,63.7972,63.8316,63.7972,63.8316,20537.0
2019-08-28 14:10:00,74.36,74.37,74.29,74.34,20394.0,63.8316,63.8402,63.7715,63.8144,20394.0
2019-08-28 14:20:00,74.35,74.39,74.32,74.39,17761.0,63.823,63.8573,63.7972,63.8573,17761.0
2019-08-28 14:30:00,74.39,74.4,74.35,74.35,36328.0,63.8573,63.8659,63.823,63.823,36328.0
2019-08-28 14:40:00,74.35,74.45,74.32,74.44,32299.0,63.823,63.9088,63.7972,63.9002,32299.0
2019-08-28 14:50:00,74.44,74.48,74.36,74.44,43950.0,63.9002,63.9346,63.8316,63.9002,43950.0
2019-08-28 15:00:00,74.45,74.48,74.4,74.45,36375.0,63.9088,63.9346,63.8659,63.9088,36375.0
2019-08-28 15:10:00,74.45,74.53,74.42,74.53,118100.0,63.9088,63.9775,63.8831,63.9775,118100.0
2019-08-28 15:20:00,74.54,74.54,74.46,74.47,44874.0,63.9861,63.9861,63.9174,63.926,44874.0
2019-08-28 15:30:00,74.46,74.52,74.39,74.48,54130.0,63.9174,63.9689,63.8573,63.9346,54130.0
2019-08-28 15:40:00,74.48,74.5,74.41,74.45,60873.0,63.9346,63.9517,63.8745,63.9088,60873.0
2019-08-28 15:50:00,74.45,74.48,74.34,74.39,153972.0,63.9088,63.9346,63.8144,63.8573,153972.0
2019-08-29 09:30:00,74.69,74.95,74.56,74.89,63309.0,64.1148,64.338,64.0033,64.2865,63309.0
2019-08-29 09:40:00,74.89,74.95,74.83,74.86,50772.0,64.2865,64.338,64.235,64.2608,50772.0
2019-08-29 09:50:00,74.85,74.91,74.68,74.72,28538.0,64.2522,64.3037,64.1063,64.1406,28538.0
2019-08-29 10:00:00,74.72,74.73,74.48,74.51,42815.0,64.1406,64.1492,63.9346,63.9603,42815.0
2019-08-29 10:10:00,74.5,74.52,74.22,74.34,21278.0,63.9517,63.9689,63.7114,63.8144,21278.0
2019-08-29 10:20:00,74.33,74.49,74.32,74.45,37081.0,63.8058,63.9432,63.7972,63.9088,37081.0
2019-08-29 10:30:00,74.45,74.45,74.13,74.29,45861.0,63.9088,63.9088,63.6341,63.7715,45861.0
2019-08-29 10:40:00,74.28,74.35,74.19,74.25,24316.0,63.7629,63.823,63.6856,63.7371,24316.0
2019-08-29 10:50:00,74.25,74.29,74.21,74.24,17674.0,63.7371,63.7715,63.7028,63.7286,17674.0
2019-08-29 11:00:00,74.23,74.23,74.15,74.17,19972.0,63.72,63.72,63.6513,63.6685,19972.0
2019-08-29 11:10:00,74.17,74.2,74.02,74.05,30189.0,63.6685,63.6942,63.5397,63.5655,30189.0
2019-08-29 11:20:00,74.05,74.1,74.03,74.05,18195.0,63.5655,63.6084,63.5483,63.5655,18195.0
2019-08-29 11:30:00,74.06,74.11,73.97,74.03,38038.0,63.574,63.617,63.4968,63.5483,38038.0
2019-08-29 11:40:00,74.04,74.18,74.03,74.14,26078.0,63.5569,63.6771,63.5483,63.6427,26078.0
2019-08-29 11:50:00,74.15,74.16,74.08,74.14,22028.0,63.6513,63.6599,63.5912,63.6427,22028.0
2019-08-29 12:00:00,74.13,74.14,74.06,74.11,25356.0,63.6341,63.6427,63.574,63.617,25356.0
2019-08-29 12:10:00,74.11,74.26,74.09,74.23,64409.0,63.617,63.7457,63.5998,63.72,64409.0
2019-08-29 12:20:00,74.23,74.3,74.21,74.28,15614.0,63.72,63.7801,63.7028,63.7629,15614.0
2019-08-29 12:30:00,74.28,74.45,74.26,74.43,24915.0,63.7629,63.9088,63.7457,63.8917,24915.0
2019-08-29 12:40:00,74.43,74.44,74.32,74.33,16757.0,63.8917,63.9002,63.7972,63.8058,16757.0
2019-08-29 12:50:00,74.32,74.36,74.26,74.36,23631.0,63.7972,63.8316,63.7457,63.8316,23631.0
2019-08-29 13:00:00,74.36,74.36,74.28,74.32,20456.0,63.8316,63.8316,63.7629,63.7972,20456.0
2019-08-29 13:10:00,74.32,74.37,74.29,74.31,29079.0,63.7972,63.8402,63.7715,63.7886,29079.0
2019-08-29 13:20:00,74.31,74.31,74.14,74.15,32129.0,63.7886,63.7886,63.6427,63.6513,32129.0
2019-08-29 13:30:00,74.15,74.18,74.04,74.15,29387.0,63.6513,63.6771,63.5569,63.6513,29387.0
2019-08-29 13:40:00,74.14,74.14,74.07,74.13,26719.0,63.6427,63.6427,63.5826,63.6341,26719.0
2019-08-29 13:50:00,74.12,74.12,74.05,74.06,21552.0,63.6255,63.6255,63.5655,63.574,21552.0
2019-08-29 14:00:00,74.06,74.09,74.03,74.07,24236.0,63.574,63.5998,63.5483,63.5826,24236.0
2019-08-29 14:10:00,74.07,74.11,74.04,74.06,33293.0,63.5826,63.617,63.5569,63.574,33293.0
2019-08-29 14:20:00,74.06,74.09,73.99,74.05,21029.0,63.574,63.5998,63.514,63.5655,21029.0
2019-08-29 14:30:00,74.05,74.38,74.04,74.36,95325.0,63.5655,63.8487,63.5569,63.8316,95325.0
2019-08-29 14:40:00,74.37,74.46,74.32,74.34,51593.0,63.8402,63.9174,63.7972,63.8144,51593.0
2019-08-29 14:50:00,74.34,74.39,74.29,74.34,36229.0,63.8144,63.8573,63.7715,63.8144,36229.0
2019-08-29 15:00:00,74.34,74.36,74.26,74.31,46537.0,63.8144,63.8316,63.7457,63.7886,46537.0
2019-08-29 15:10:00,74.32,74.35,74.28,74.3,40183.0,63.7972,63.823,63.7629,63.7801,40183.0
2019-08-29 15:20:00,74.3,74.3,74.13,74.22,70206.0,63.7801,63.7801,63.6341,63.7114,70206.0
2019-08-29 15:30:00,74.22,74.36,74.21,74.36,71264.0,63.7114,63.8316,63.7028,63.8316,71264.0
2019-08-29 15:40:00,74.36,74.4,74.29,74.34,90986.0,63.8316,63.8659,63.7715,63.8144,90986.0
2019-08-29 15:50:00,74.35,74.57,74.34,74.48,395618.0,63.823,64.0118,63.8144,63.9346,395618.0
2019-08-30 09:30:00,74.59,75.15,74.54,74.92,118577.0,64.029,64.5097,63.9861,64.3123,118577.0
2019-08-30 09:40:00,74.9,74.9,74.5,74.56,46997.0,64.2951,64.2951,63.9517,64.0033,46997.0
2019-08-30 09:50:00,74.52,74.65,74.51,74.51,27168.0,63.9689,64.0805,63.9603,63.9603,27168.0
2019-08-30 10:00:00,74.48,74.64,74.47,74.63,31125.0,63.9346,64.0719,63.926,64.0633,31125.0
2019-08-30 10:10:00,74.62,74.62,74.41,74.59,30911.0,64.0548,64.0548,63.8745,64.029,30911.0
2019-08-30 10:20:00,74.59,74.73,74.53,74.73,21389.0,64.029,64.1492,63.9775,64.1492,21389.0
2019-08-30 10:30:00,74.71,74.73,74.63,74.63,28474.0,64.132,64.1492,64.0633,64.0633,28474.0
2019-08-30 10:40:00,74.64,74.75,74.63,74.75,18151.0,64.0719,64.1663,64.0633,64.1663,18151.0
2019-08-30 10:50:00,74.74,74.81,74.71,74.74,17403.0,64.1578,64.2179,64.132,64.1578,17403.0
2019-08-30 11:00:00,74.74,74.74,74.61,74.69,34934.0,64.1578,64.1578,64.0462,64.1148,34934.0
2019-08-30 11:10:00,74.69,74.72,74.52,74.55,26131.0,64.1148,64.1406,63.9689,63.9947,26131.0
2019-08-30 11:20:00,74.53,74.53,74.41,74.45,19221.0,63.9775,63.9775,63.8745,63.9088,19221.0
2019-08-30 11:30:00,74.44,74.5,74.4,74.45,48454.0,63.9002,63.9517,63.8659,63.9088,48454.0
2019-08-30 11:40:00,74.45,74.52,74.45,74.49,38319.0,63.9088,63.9689,63.9088,63.9432,38319.0
2019-08-30 11:50:00,74.49,74.51,74.39,74.4,19121.0,63.9432,63.9603,63.8573,63.8659,19121.0
2019-08-30 12:00:00,74.4,74.55,74.4,74.52,18103.0,63.8659,63.9947,63.8659,63.9689,18103.0
2019-08-30 12:10:00,74.51,74.6,74.47,74.57,14413.0,63.9603,64.0376,63.926,64.0118,14413.0
2019-08-30 12:20:00,74.59,74.66,74.58,74.65,17363.0,64.029,64.0891,64.0204,64.0805,17363.0
2019-08-30 12:30:00,74.66,74.68,74.62,74.65,22151.0,64.0891,64.1063,64.0548,64.0805,22151.0
2019-08-30 12:40:00,74.65,74.75,74.65,74.67,21408.0,64.0805,64.1663,64.0805,64.0977,21408.0
2019-08-30 12:50:00,74.66,74.75,74.65,74.72,16119.0,64.0891,64.1663,64.0805,64.1406,16119.0
2019-08-30 13:00:00,74.71,74.74,74.62,74.62,19567.0,64.132,64.1578,64.0548,64.0548,19567.0
2019-08-30 13:10:00,74.63,74.66,74.59,74.62,12640.0,64.0633,64.0891,64.029,64.0548,12640.0
2019-08-30 13:20:00,74.61,74.69,74.59,74.66,17527.0,64.0462,64.1148,64.029,64.0891,17527.0
2019-08-30 13:30:00,74.65,74.66,74.58,74.59,15980.0,64.0805,64.0891,64.0204,64.029,15980.0
2019-08-30 13:40:00,74.58,74.6,74.52,74.55,11812.0,64.0204,64.0376,63.9689,63.9947,11812.0
2019-08-30 13:50:00,74.55,74.57,74.48,74.53,29306.0,63.9947,64.0118,63.9346,63.9775,29306.0
2019-08-30 14:00:00,74.54,74.59,74.51,74.53,18928.0,63.9861,64.029,63.9603,63.9775,18928.0
2019-08-30 14:10:00,74.53,74.55,74.43,74.47,21317.0,63.9775,63.9947,63.8917,63.926,21317.0
2019-08-30 14:20:00,74.48,74.5,74.44,74.48,18220.0,63.9346,63.9517,63.9002,63.9346,18220.0
2019-08-30 14:30:00,74.48,74.54,74.39,74.4,19718.0,63.9346,63.9861,63.8573,63.8659,19718.0
2019-08-30 14:40:00,74.39,74.44,74.34,74.38,20725.0,63.8573,63.9002,63.8144,63.8487,20725.0
2019-08-30 14:50:00,74.38,74.43,74.35,74.39,21000.0,63.8487,63.8917,63.823,63.8573,21000.0
2019-08-30 15:00:00,74.38,74.42,74.3,74.38,30687.0,63.8487,63.8831,63.7801,63.8487,30687.0
2019-08-30 15:10:00,74.37,74.38,74.31,74.34,36565.0,63.8402,63.8487,63.7886,63.8144,36565.0
2019-08-30 15:20:00,74.35,74.52,74.32,74.51,39297.0,63.823,63.9689,63.7972,63.9603,39297.0
2019-08-30 15:30:00,74.51,74.53,74.43,74.44,52441.0,63.9603,63.9775,63.8917,63.9002,52441.0
2019-08-30 15:40:00,74.44,74.46,74.28,74.35,87741.0,63.9002,63.9174,63.7629,63.823,87741.0
2019-08-30 15:50:00,74.35,74.46,74.32,74.32,175684.0,63.823,63.9174,63.7972,63.7972,175684.0
2019-09-03 09:30:00,74.0,74.48,73.97,74.08,60023.0,63.5225,63.9346,63.4968,63.5912,60023.0
2019-09-03 09:40:00,74.15,74.32,74.04,74.21,25665.0,63.6513,63.7972,63.5569,63.7028,25665.0
2019-09-03 09:50:00,74.24,74.3,74.08,74.08,29061.0,63.7286,63.7801,63.5912,63.5912,29061.0
2019-09-03 10:00:00,74.1,74.1,73.81,73.98,49208.0,63.6084,63.6084,63.3594,63.5054,49208.0
2019-09-03 10:10:00,73.95,74.13,73.84,74.08,19363.0,63.4796,63.6341,63.3852,63.5912,19363.0
2019-09-03 10:20:00,74.05,74.14,74.0,74.12,29712.0,63.5655,63.6427,63.5225,63.6255,29712.0
2019-09-03 10:30:00,74.12,74.12,73.94,74.09,32122.0,63.6255,63.6255,63.471,63.5998,32122.0
2019-09-03 10:40:00,74.08,74.29,74.07,74.23,24059.0,63.5912,63.7715,63.5826,63.72,24059.0
2019-09-03 10:50:00,74.22,74.23,74.13,74.18,29045.0,63.7114,63.72,63.6341,63.6771,29045.0
2019-09-03 11:00:00,74.18,74.32,74.14,74.22,49398.0,63.6771,63.7972,63.6427,63.7114,49398.0
2019-09-03 11:10:00,74.2,74.3,74.11,74.3,46781.0,63.6942,63.7801,63.617,63.7801,46781.0
2019-09-03 11:20:00,74.26,74.32,74.22,74.29,35988.0,63.7457,63.7972,63.7114,63.7715,35988.0
2019-09-03 11:30:00,74.29,74.37,74.22,74.25,26296.0,63.7715,63.8402,63.7114,63.7371,26296.0
2019-09-03 11:40:00,74.27,74.34,74.2,74.33,25180.0,63.7543,63.8144,63.6942,63.8058,25180.0
2019-09-03 11:50:00,74.32,74.32,74.22,74.23,19473.0,63.7972,63.7972,63.7114,63.72,19473.0
2019-09-03 12:00:00,74.23,74.32,74.21,74.28,19230.0,63.72,63.7972,63.7028,63.7629,19230.0
2019-09-03 12:10:00,74.28,74.41,74.28,74.41,18596.0,63.7629,63.8745,63.7629,63.8745,18596.0
2019-09-03 12:20:00,74.43,74.43,74.33,74.36,19914.0,63.8917,63.8917,63.8058,63.8316,19914.0
2019-09-03 12:30:00,74.34,74.38,74.3,74.37,13307.0,63.8144,63.8487,63.7801,63.8402,13307.0
2019-09-03 12:40:00,74.38,74.41,74.33,74.4,17713.0,63.8487,63.8745,63.8058,63.8659,17713.0
2019-09-03 12:50:00,74.4,74.4,74.29,74.36,19502.0,63.8659,63.8659,63.7715,63.8316,19502.0
2019-09-03 13:00:00,74.36,74.39,74.29,74.32,13172.0,63.8316,63.8573,63.7715,63.7972,13172.0
2019-09-03 13:10:00,74.33,74.38,74.32,74.37,14260.0,63.8058,63.8487,63.7972,63.8402,14260.0
2019-09-03 13:20:00,74.37,74.37,74.3,74.32,14679.0,63.8402,63.8402,63.7801,63.7972,14679.0
2019-09-03 13:30:00,74.32,74.34,74.24,74.27,17500.0,63.7972,63.8144,63.7286,63.7543,17500.0
2019-09-03 13:40:00,74.28,74.28,74.13,74.2,20423.0,63.7629,63.7629,63.6341,63.6942,20423.0
2019-09-03 13:50:00,74.2,74.21,74.11,74.11,13739.0,63.6942,63.7028,63.617,63.617,13739.0
2019-09-03 14:00:00,74.12,74.17,74.11,74.14,17149.0,63.6255,63.6685,63.617,63.6427,17149.0
2019-09-03 14:10:00,74.14,74.23,74.13,74.17,20458.0,63.6427,63.72,63.6341,63.6685,20458.0
2019-09-03 14:20:00,74.18,74.21,74.11,74.15,16548.0,63.6771,63.7028,63.617,63.6513,16548.0
2019-09-03 14:30:00,74.15,74.22,74.13,74.22,24410.0,63.6513,63.7114,63.6341,63.7114,24410.0
2019-09-03 14:40:00,74.22,74.22,74.14,74.18,18773.0,63.7114,63.7114,63.6427,63.6771,18773.0
2019-09-03 14:50:00,74.18,74.26,74.16,74.25,19465.0,63.6771,63.7457,63.6599,63.7371,19465.0
2019-09-03 15:00:00,74.25,74.26,74.19,74.22,30752.0,63.7371,63.7457,63.6856,63.7114,30752.0
2019-09-03 15:10:00,74.22,74.37,74.2,74.36,36790.0,63.7114,63.8402,63.6942,63.8316,36790.0
2019-09-03 15:20:00,74.37,74.41,74.3,74.32,64598.0,63.8402,63.8745,63.7801,63.7972,64598.0
2019-09-03 15:30:00,74.32,74.38,74.29,74.37,49231.0,63.7972,63.8487,63.7715,63.8402,49231.0
2019-09-03 15:40:00,74.37,74.41,74.34,74.37,81812.0,63.8402,63.8745,63.8144,63.8402,81812.0
2019-09-03 15:50:00,74.38,74.56,74.36,74.46,188779.0,63.8487,64.0033,63.8316,63.9174,188779.0
2019-09-04 09:30:00,75.09,75.2,74.89,75.01,74042.0,64.4582,64.5526,64.2865,64.3895,74042.0
2019-09-04 09:40:00,74.98,74.98,74.74,74.91,29968.0,64.3638,64.3638,64.1578,64.3037,29968.0
2019-09-04 09:50:00,74.86,75.03,74.81,74.81,30715.0,64.2608,64.4067,64.2179,64.2179,30715.0
2019-09-04 10:00:00,74.85,74.94,74.79,74.79,24299.0,64.2522,64.3294,64.2007,64.2007,24299.0
2019-09-04 10:10:00,74.82,74.89,74.55,74.73,18058.0,64.2264,64.2865,63.9947,64.1492,18058.0
2019-09-04 10:20:00,74.73,74.73,74.6,74.61,17906.0,64.1492,64.1492,64.0376,64.0462,17906.0
2019-09-04 10:30:00,74.61,74.68,74.6,74.65,26907.0,64.0462,64.1063,64.0376,64.0805,26907.0
2019-09-04 10:40:00,74.68,74.77,74.63,74.64,21050.0,64.1063,64.1835,64.0633,64.0719,21050.0
2019-09-04 10:50:00,74.65,74.82,74.63,74.8,32419.0,64.0805,64.2264,64.0633,64.2093,32419.0
2019-09-04 11:00:00,74.79,74.87,74.75,74.78,39254.0,64.2007,64.2694,64.1663,64.1921,39254.0
2019-09-04 11:10:00,74.75,74.87,74.73,74.75,33621.0,64.1663,64.2694,64.1492,64.1663,33621.0
2019-09-04 11:20:00,74.76,74.87,74.67,74.84,13109.0,64.1749,64.2694,64.0977,64.2436,13109.0
2019-09-04 11:30:00,74.88,74.94,74.79,74.94,27633.0,64.2779,64.3294,64.2007,64.3294,27633.0
2019-09-04 11:40:00,74.94,75.08,74.91,75.06,22788.0,64.3294,64.4496,64.3037,64.4325,22788.0
2019-09-04 11:50:00,75.06,75.17,75.04,75.17,19253.0,64.4325,64.5269,64.4153,64.5269,19253.0
2019-09-04 12:00:00,75.17,75.23,75.16,75.2,24257.0,64.5269,64.5784,64.5183,64.5526,24257.0
2019-09-04 12:10:00,75.2,75.21,75.12,75.14,13278.0,64.5526,64.5612,64.484,64.5011,13278.0
2019-09-04 12:20:00,75.13,75.22,75.12,75.22,44455.0,64.4925,64.5698,64.484,64.5698,44455.0
2019-09-04 12:30:00,75.22,75.24,75.19,75.23,17455.0,64.5698,64.587,64.5441,64.5784,17455.0
2019-09-04 12:40:00,75.22,75.22,75.07,75.08,19841.0,64.5698,64.5698,64.441,64.4496,19841.0
2019-09-04 12:50:00,75.08,75.13,75.02,75.13,15869.0,64.4496,64.4925,64.3981,64.4925,15869.0
2019-09-04 13:00:00,75.13,75.14,75.07,75.1,16530.0,64.4925,64.5011,64.441,64.4668,16530.0
2019-09-04 13:10:00,75.12,75.14,75.07,75.11,14381.0,64.484,64.5011,64.441,64.4754,14381.0
2019-09-04 13:20:00,75.1,75.16,75.07,75.11,11549.0,64.4668,64.5183,64.441,64.4754,11549.0
2019-09-04 13:30:00,75.11,75.13,75.03,75.03,12099.0,64.4754,64.4925,64.4067,64.4067,12099.0
2019-09-04 13:40:00,75.03,75.06,75.0,75.01,14312.0,64.4067,64.4325,64.381,64.3895,14312.0
2019-09-04 13:50:00,75.02,75.06,74.99,75.06,17611.0,64.3981,64.4325,64.3724,64.4325,17611.0
2019-09-04 14:00:00,75.06,75.1,75.01,75.06,45889.0,64.4325,64.4668,64.3895,64.4325,45889.0
2019-09-04 14:10:00,75.06,75.13,75.06,75.09,18073.0,64.4325,64.4925,64.4325,64.4582,18073.0
2019-09-04 14:20:00,75.11,75.15,75.08,75.09,14356.0,64.4754,64.5097,64.4496,64.4582,14356.0
2019-09-04 14:30:00,75.12,75.19,75.09,75.18,18232.0,64.484,64.5441,64.4582,64.5355,18232.0
2019-09-04 14:40:00,75.18,75.23,75.14,75.19,17193.0,64.5355,64.5784,64.5011,64.5441,17193.0
2019-09-04 14:50:00,75.19,75.23,75.18,75.2,15100.0,64.5441,64.5784,64.5355,64.5526,15100.0
2019-09-04 15:00:00,75.21,75.25,75.2,75.24,26042.0,64.5612,64.5956,64.5526,64.587,26042.0
2019-09-04 15:10:00,75.23,75.25,75.17,75.17,24274.0,64.5784,64.5956,64.5269,64.5269,24274.0
2019-09-04 15:20:00,75.18,75.21,75.13,75.15,25205.0,64.5355,64.5612,64.4925,64.5097,25205.0
2019-09-04 15:30:00,75.15,75.2,75.11,75.16,32744.0,64.5097,64.5526,64.4754,64.5183,32744.0
2019-09-04 15:40:00,75.16,75.16,75.06,75.09,49396.0,64.5183,64.5183,64.4325,64.4582,49396.0
2019-09-04 15:50:00,75.09,75.23,75.02,75.09,231956.0,64.4582,64.5784,64.3981,64.4582,231956.0
2019-09-05 09:30:00,75.8,75.82,75.36,75.36,98726.0,65.0677,65.0849,64.69,64.69,98726.0
2019-09-05 09:40:00,75.31,75.38,75.14,75.26,60835.0,64.6471,64.7071,64.5011,64.6041,60835.0
2019-09-05 09:50:00,75.26,75.48,75.24,75.32,30230.0,64.6041,64.793,64.587,64.6556,30230.0
2019-09-05 10:00:00,75.34,75.36,75.0,75.17,55234.0,64.6728,64.69,64.381,64.5269,55234.0
2019-09-05 10:10:00,75.22,75.5,75.21,75.45,32134.0,64.5698,64.8102,64.5612,64.7672,32134.0
2019-09-05 10:20:00,75.45,75.46,75.07,75.07,25333.0,64.7672,64.7758,64.441,64.441,25333.0
2019-09-05 10:30:00,75.09,75.09,74.94,74.95,60401.0,64.4582,64.4582,64.3294,64.338,60401.0
2019-09-05 10:40:00,74.94,75.01,74.88,74.94,31684.0,64.3294,64.3895,64.2779,64.3294,31684.0
2019-09-05 10:50:00,74.93,75.0,74.9,74.98,37072.0,64.3209,64.381,64.2951,64.3638,37072.0
2019-09-05 11:00:00,74.97,75.05,74.93,74.99,33621.0,64.3552,64.4239,64.3209,64.3724,33621.0
2019-09-05 11:10:00,75.0,75.07,74.96,74.99,19890.0,64.381,64.441,64.3466,64.3724,19890.0
2019-09-05 11:20:00,74.99,75.14,74.95,75.13,20576.0,64.3724,64.5011,64.338,64.4925,20576.0
2019-09-05 11:30:00,75.13,75.41,75.12,75.37,43958.0,64.4925,64.7329,64.484,64.6986,43958.0
2019-09-05 11:40:00,75.37,75.37,75.08,75.12,39654.0,64.6986,64.6986,64.4496,64.484,39654.0
2019-09-05 11:50:00,75.11,75.13,74.97,74.99,64165.0,64.4754,64.4925,64.3552,64.3724,64165.0
2019-09-05 12:00:00,74.99,75.0,74.82,74.83,54306.0,64.3724,64.381,64.2264,64.235,54306.0
2019-09-05 12:10:00,74.83,74.96,74.8,74.8,22378.0,64.235,64.3466,64.2093,64.2093,22378.0
2019-09-05 12:20:00,74.8,74.88,74.75,74.88,16649.0,64.2093,64.2779,64.1663,64.2779,16649.0
2019-09-05 12:30:00,74.86,74.98,74.82,74.98,13512.0,64.2608,64.3638,64.2264,64.3638,13512.0
2019-09-05 12:40:00,74.98,74.99,74.92,74.93,9379.0,64.3638,64.3724,64.3123,64.3209,9379.0
2019-09-05 12:50:00,74.94,75.03,74.94,74.98,19133.0,64.3294,64.4067,64.3294,64.3638,19133.0
2019-09-05 13:00:00,74.98,75.02,74.93,75.02,13179.0,64.3638,64.3981,64.3209,64.3981,13179.0
2019-09-05 13:10:00,75.05,75.08,74.89,74.89,22801.0,64.4239,64.4496,64.2865,64.2865,22801.0
2019-09-05 13:20:00,74.91,74.91,74.85,74.86,15468.0,64.3037,64.3037,64.2522,64.2608,15468.0
2019-09-05 13:30:00,74.85,74.9,74.84,74.87,15681.0,64.2522,64.2951,64.2436,64.2694,15681.0
2019-09-05 13:40:00,74.87,74.87,74.8,74.8,16640.0,64.2694,64.2694,64.2093,64.2093,16640.0
2019-09-05 13:50:00,74.79,74.79,74.72,74.72,25478.0,64.2007,64.2007,64.1406,64.1406,25478.0
2019-09-05 14:00:00,74.72,74.79,74.7,74.76,19245.0,64.1406,64.2007,64.1234,64.1749,19245.0
2019-09-05 14:10:00,74.74,74.78,74.73,74.78,17977.0,64.1578,64.1921,64.1492,64.1921,17977.0
2019-09-05 14:20:00,74.77,74.78,74.62,74.63,27068.0,64.1835,64.1921,64.0548,64.0633,27068.0
2019-09-05 14:30:00,74.63,74.63,74.53,74.6,42293.0,64.0633,64.0633,63.9775,64.0376,42293.0
2019-09-05 14:40:00,74.6,74.67,74.58,74.66,34057.0,64.0376,64.0977,64.0204,64.0891,34057.0
2019-09-05 14:50:00,74.65,74.76,74.64,74.69,45169.0,64.0805,64.1749,64.0719,64.1148,45169.0
2019-09-05 15:00:00,74.67,74.74,74.65,74.73,37581.0,64.0977,64.1578,64.0805,64.1492,37581.0
2019-09-05 15:10:00,74.71,74.78,74.68,74.69,44302.0,64.132,64.1921,64.1063,64.1148,44302.0
2019-09-05 15:20:00,74.7,74.73,74.63,74.7,61349.0,64.1234,64.1492,64.0633,64.1234,61349.0
2019-09-05 15:30:00,74.7,74.7,74.56,74.57,93857.0,64.1234,64.1234,64.0033,64.0118,93857.0
2019-09-05 15:40:00,74.57,74.58,74.41,74.45,103898.0,64.0118,64.0204,63.8745,63.9088,103898.0
2019-09-05 15:50:00,74.44,74.49,74.31,74.38,353406.0,63.9002,63.9432,63.7886,63.8487,353406.0
2019-09-06 09:30:00,74.77,75.32,74.67,75.23,74262.0,64.1835,64.6556,64.0977,64.5784,74262.0
2019-09-06 09:40:00,75.2,75.71,75.11,75.54,57553.0,64.5526,64.9904,64.4754,64.8445,57553.0
2019-09-06 09:50:00,75.53,75.8,75.51,75.8,40776.0,64.8359,65.0677,64.8187,65.0677,40776.0
2019-09-06 10:00:00,75.79,75.92,75.65,75.71,39506.0,65.0591,65.1707,64.9389,64.9904,39506.0
2019-09-06 10:10:00,75.74,75.88,75.72,75.75,25002.0,65.0162,65.1364,64.999,65.0248,25002.0
2019-09-06 10:20:00,75.75,75.85,75.69,75.81,23655.0,65.0248,65.1106,64.9733,65.0763,23655.0
2019-09-06 10:30:00,75.82,75.94,75.74,75.74,27072.0,65.0849,65.1879,65.0162,65.0162,27072.0
2019-09-06 10:40:00,75.75,75.87,75.74,75.84,24380.0,65.0248,65.1278,65.0162,65.102,24380.0
2019-09-06 10:50:00,75.85,75.92,75.82,75.91,24774.0,65.1106,65.1707,65.0849,65.1621,24774.0
2019-09-06 11:00:00,75.91,75.97,75.71,75.77,38588.0,65.1621,65.2136,64.9904,65.0419,38588.0
2019-09-06 11:10:00,75.78,75.81,75.62,75.66,24591.0,65.0505,65.0763,64.9132,64.9475,24591.0
2019-09-06 11:20:00,75.66,75.82,75.62,75.75,28329.0,64.9475,65.0849,64.9132,65.0248,28329.0
2019-09-06 11:30:00,75.75,75.84,75.73,75.84,20410.0,65.0248,65.102,65.0076,65.102,20410.0
2019-09-06 11:40:00,75.84,75.88,75.8,75.86,19163.0,65.102,65.1364,65.0677,65.1192,19163.0
2019-09-06 11:50:00,75.87,75.87,75.74,75.81,21479.0,65.1278,65.1278,65.0162,65.0763,21479.0
2019-09-06 12:00:00,75.81,75.82,75.7,75.75,31453.0,65.0763,65.0849,64.9818,65.0248,31453.0
2019-09-06 12:10:00,75.75,75.89,75.75,75.84,23027.0,65.0248,65.1449,65.0248,65.102,23027.0
2019-09-06 12:20:00,75.84,75.96,75.84,75.95,16049.0,65.102,65.205,65.102,65.1964,16049.0
2019-09-06 12:30:00,75.95,75.96,75.86,75.94,24478.0,65.1964,65.205,65.1192,65.1879,24478.0
2019-09-06 12:40:00,75.94,75.95,75.83,75.85,24450.0,65.1879,65.1964,65.0934,65.1106,24450.0
2019-09-06 12:50:00,75.85,75.93,75.81,75.92,84883.0,65.1106,65.1793,65.0763,65.1707,84883.0
2019-09-06 13:00:00,75.92,75.94,75.79,75.84,33643.0,65.1707,65.1879,65.0591,65.102,33643.0
2019-09-06 13:10:00,75.84,75.91,75.84,75.91,23151.0,65.102,65.1621,65.102,65.1621,23151.0
2019-09-06 13:20:00,75.9,75.97,75.88,75.97,24653.0,65.1535,65.2136,65.1364,65.2136,24653.0
2019-09-06 13:30:00,75.97,75.98,75.91,75.96,28146.0,65.2136,65.2222,65.1621,65.205,28146.0
2019-09-06 13:40:00,75.96,75.96,75.82,75.91,65520.0,65.205,65.205,65.0849,65.1621,65520.0
2019-09-06 13:50:00,75.91,75.91,75.85,75.88,78470.0,65.1621,65.1621,65.1106,65.1364,78470.0
2019-09-06 14:00:00,75.88,75.88,75.83,75.86,29802.0,65.1364,65.1364,65.0934,65.1192,29802.0
2019-09-06 14:10:00,75.86,75.92,75.85,75.86,26319.0,65.1192,65.1707,65.1106,65.1192,26319.0
2019-09-06 14:20:00,75.86,75.91,75.86,75.87,18996.0,65.1192,65.1621,65.1192,65.1278,18996.0
2019-09-06 14:30:00,75.88,75.89,75.77,75.79,38166.0,65.1364,65.1449,65.0419,65.0591,38166.0
2019-09-06 14:40:00,75.78,75.8,75.68,75.73,31489.0,65.0505,65.0677,64.9647,65.0076,31489.0
2019-09-06 14:50:00,75.73,75.77,75.69,75.73,26712.0,65.0076,65.0419,64.9733,65.0076,26712.0
2019-09-06 15:00:00,75.73,75.82,75.69,75.81,46560.0,65.0076,65.0849,64.9733,65.0763,46560.0
2019-09-06 15:10:00,75.81,75.83,75.75,75.8,47140.0,65.0763,65.0934,65.0248,65.0677,47140.0
2019-09-06 15:20:00,75.79,75.81,75.72,75.76,58386.0,65.0591,65.0763,64.999,65.0333,58386.0
2019-09-06 15:30:00,75.76,75.79,75.58,75.6,70574.0,65.0333,65.0591,64.8788,64.896,70574.0
2019-09-06 15:40:00,75.6,75.62,75.49,75.55,72598.0,64.896,64.9132,64.8016,64.8531,72598.0
2019-09-06 15:50:00,75.55,75.71,75.53,75.69,327251.0,64.8531,64.9904,64.8359,64.9733,327251.0
2019-09-09 09:30:00,75.76,76.11,75.59,75.97,143452.0,65.0333,65.3338,64.8874,65.2136,143452.0
2019-09-09 09:40:00,75.95,76.18,75.87,76.02,62492.0,65.1964,65.3939,65.1278,65.2565,62492.0
2019-09-09 09:50:00,75.97,76.02,75.87,76.02,35288.0,65.2136,65.2565,65.1278,65.2565,35288.0
2019-09-09 10:00:00,76.01,76.43,75.94,76.39,72734.0,65.2479,65.6085,65.1879,65.5741,72734.0
2019-09-09 10:10:00,76.38,76.41,76.26,76.37,54829.0,65.5656,65.5913,65.4626,65.557,54829.0
2019-09-09 10:20:00,76.37,76.64,76.33,76.63,75997.0,65.557,65.7887,65.5226,65.7802,75997.0
2019-09-09 10:30:00,76.65,76.68,76.57,76.68,39117.0,65.7973,65.8231,65.7287,65.8231,39117.0
2019-09-09 10:40:00,76.66,76.7,76.44,76.46,33345.0,65.8059,65.8403,65.6171,65.6342,33345.0
2019-09-09 10:50:00,76.47,76.61,76.37,76.61,32608.0,65.6428,65.763,65.557,65.763,32608.0
2019-09-09 11:00:00,76.62,76.66,76.55,76.61,37650.0,65.7716,65.8059,65.7115,65.763,37650.0
2019-09-09 11:10:00,76.63,76.7,76.61,76.64,50247.0,65.7802,65.8403,65.763,65.7887,50247.0
2019-09-09 11:20:00,76.65,76.75,76.62,76.75,50330.0,65.7973,65.8832,65.7716,65.8832,50330.0
2019-09-09 11:30:00,76.76,76.78,76.69,76.7,25698.0,65.8918,65.9089,65.8317,65.8403,25698.0
2019-09-09 11:40:00,76.7,76.81,76.7,76.73,38369.0,65.8403,65.9347,65.8403,65.866,38369.0
2019-09-09 11:50:00,76.75,76.8,76.69,76.78,30651.0,65.8832,65.9261,65.8317,65.9089,30651.0
2019-09-09 12:00:00,76.78,76.79,76.73,76.76,28613.0,65.9089,65.9175,65.866,65.8918,28613.0
2019-09-09 12:10:00,76.76,76.87,76.73,76.85,39109.0,65.8918,65.9862,65.866,65.969,39109.0
2019-09-09 12:20:00,76.85,76.9,76.8,76.84,27884.0,65.969,66.0119,65.9261,65.9604,27884.0
2019-09-09 12:30:00,76.82,76.82,76.69,76.76,33634.0,65.9433,65.9433,65.8317,65.8918,33634.0
2019-09-09 12:40:00,76.76,76.8,76.69,76.7,23651.0,65.8918,65.9261,65.8317,65.8403,23651.0
2019-09-09 12:50:00,76.7,76.83,76.7,76.8,25453.0,65.8403,65.9518,65.8403,65.9261,25453.0
2019-09-09 13:00:00,76.79,76.82,76.7,76.75,20404.0,65.9175,65.9433,65.8403,65.8832,20404.0
2019-09-09 13:10:00,76.75,76.76,76.7,76.73,22956.0,65.8832,65.8918,65.8403,65.866,22956.0
2019-09-09 13:20:00,76.74,76.75,76.68,76.68,17410.0,65.8746,65.8832,65.8231,65.8231,17410.0
2019-09-09 13:30:00,76.69,76.7,76.56,76.63,26209.0,65.8317,65.8403,65.7201,65.7802,26209.0
2019-09-09 13:40:00,76.63,76.68,76.57,76.67,31323.0,65.7802,65.8231,65.7287,65.8145,31323.0
2019-09-09 13:50:00,76.68,76.75,76.66,76.73,31436.0,65.8231,65.8832,65.8059,65.866,31436.0
2019-09-09 14:00:00,76.73,76.75,76.67,76.71,28591.0,65.866,65.8832,65.8145,65.8488,28591.0
2019-09-09 14:10:00,76.7,76.79,76.67,76.77,33301.0,65.8403,65.9175,65.8145,65.9003,33301.0
2019-09-09 14:20:00,76.77,76.89,76.75,76.89,44905.0,65.9003,66.0034,65.8832,66.0034,44905.0
2019-09-09 14:30:00,76.89,76.99,76.88,76.95,70951.0,66.0034,66.0892,65.9948,66.0549,70951.0
2019-09-09 14:40:00,76.96,76.99,76.9,76.92,38830.0,66.0634,66.0892,66.0119,66.0291,38830.0
2019-09-09 14:50:00,76.93,76.93,76.85,76.87,38008.0,66.0377,66.0377,65.969,65.9862,38008.0
2019-09-09 15:00:00,76.87,76.93,76.84,76.84,51235.0,65.9862,66.0377,65.9604,65.9604,51235.0
2019-09-09 15:10:00,76.84,76.92,76.83,76.89,44814.0,65.9604,66.0291,65.9518,66.0034,44814.0
2019-09-09 15:20:00,76.89,76.89,76.76,76.78,75770.0,66.0034,66.0034,65.8918,65.9089,75770.0
2019-09-09 15:30:00,76.79,76.79,76.54,76.63,150801.0,65.9175,65.9175,65.7029,65.7802,150801.0
2019-09-09 15:40:00,76.63,76.81,76.58,76.71,132675.0,65.7802,65.9347,65.7372,65.8488,132675.0
2019-09-09 15:50:00,76.71,76.77,76.61,76.69,388248.0,65.8488,65.9003,65.763,65.8317,388248.0
2019-09-10 09:30:00,76.47,76.84,76.02,76.84,52539.0,65.6428,65.9604,65.2565,65.9604,52539.0
2019-09-10 09:40:00,76.87,77.04,76.71,76.88,61863.0,65.9862,66.1321,65.8488,65.9948,61863.0
2019-09-10 09:50:00,76.86,76.86,76.5,76.58,38075.0,65.9776,65.9776,65.6686,65.7372,38075.0
2019-09-10 10:00:00,76.59,76.71,76.48,76.65,45236.0,65.7458,65.8488,65.6514,65.7973,45236.0
2019-09-10 10:10:00,76.66,76.82,76.56,76.78,33165.0,65.8059,65.9433,65.7201,65.9089,33165.0
2019-09-10 10:20:00,76.74,76.95,76.73,76.78,41393.0,65.8746,66.0549,65.866,65.9089,41393.0
2019-09-10 10:30:00,76.79,76.9,76.77,76.79,31378.0,65.9175,66.0119,65.9003,65.9175,31378.0
2019-09-10 10:40:00,76.8,76.99,76.77,76.92,52783.0,65.9261,66.0892,65.9003,66.0291,52783.0
2019-09-10 10:50:00,76.92,76.96,76.81,76.93,50479.0,66.0291,66.0634,65.9347,66.0377,50479.0
2019-09-10 11:00:00,76.92,77.03,76.91,76.92,42518.0,66.0291,66.1235,66.0205,66.0291,42518.0
2019-09-10 11:10:00,76.93,77.05,76.87,77.03,37499.0,66.0377,66.1407,65.9862,66.1235,37499.0
2019-09-10 11:20:00,77.03,77.04,76.84,76.9,69846.0,66.1235,66.1321,65.9604,66.0119,69846.0
2019-09-10 11:30:00,76.87,76.87,76.73,76.81,39621.0,65.9862,65.9862,65.866,65.9347,39621.0
2019-09-10 11:40:00,76.82,76.99,76.79,76.97,38338.0,65.9433,66.0892,65.9175,66.072,38338.0
2019-09-10 11:50:00,76.98,76.99,76.8,76.81,33120.0,66.0806,66.0892,65.9261,65.9347,33120.0
2019-09-10 12:00:00,76.81,77.08,76.81,77.06,39224.0,65.9347,66.1665,65.9347,66.1493,39224.0
2019-09-10 12:10:00,77.07,77.18,76.96,77.01,196145.0,66.1579,66.2523,66.0634,66.1064,196145.0
2019-09-10 12:20:00,77.02,77.13,77.01,77.07,39094.0,66.1149,66.2094,66.1064,66.1579,39094.0
2019-09-10 12:30:00,77.06,77.13,77.03,77.09,21784.0,66.1493,66.2094,66.1235,66.175,21784.0
2019-09-10 12:40:00,77.1,77.17,77.09,77.14,27532.0,66.1836,66.2437,66.175,66.218,27532.0
2019-09-10 12:50:00,77.14,77.14,77.03,77.08,22683.0,66.218,66.218,66.1235,66.1665,22683.0
2019-09-10 13:00:00,77.08,77.15,76.87,76.89,39347.0,66.1665,66.2265,65.9862,66.0034,39347.0
2019-09-10 13:10:00,76.9,76.91,76.74,76.78,31909.0,66.0119,66.0205,65.8746,65.9089,31909.0
2019-09-10 13:20:00,76.78,76.78,76.68,76.73,25900.0,65.9089,65.9089,65.8231,65.866,25900.0
2019-09-10 13:30:00,76.73,76.82,76.68,76.76,26503.0,65.866,65.9433,65.8231,65.8918,26503.0
2019-09-10 13:40:00,76.76,76.87,76.75,76.87,34677.0,65.8918,65.9862,65.8832,65.9862,34677.0
2019-09-10 13:50:00,76.88,76.95,76.84,76.89,44523.0,65.9948,66.0549,65.9604,66.0034,44523.0
2019-09-10 14:00:00,76.9,76.9,76.73,76.76,32380.0,66.0119,66.0119,65.866,65.8918,32380.0
2019-09-10 14:10:00,76.75,76.77,76.63,76.64,38584.0,65.8832,65.9003,65.7802,65.7887,38584.0
2019-09-10 14:20:00,76.63,76.74,76.6,76.72,35566.0,65.7802,65.8746,65.7544,65.8574,35566.0
2019-09-10 14:30:00,76.71,76.76,76.65,76.75,34983.0,65.8488,65.8918,65.7973,65.8832,34983.0
2019-09-10 14:40:00,76.76,76.76,76.64,76.65,36277.0,65.8918,65.8918,65.7887,65.7973,36277.0
2019-09-10 14:50:00,76.65,76.73,76.62,76.64,47309.0,65.7973,65.866,65.7716,65.7887,47309.0
2019-09-10 15:00:00,76.64,76.73,76.62,76.64,57437.0,65.7887,65.866,65.7716,65.7887,57437.0
2019-09-10 15:10:00,76.64,76.71,76.63,76.7,49018.0,65.7887,65.8488,65.7802,65.8403,49018.0
2019-09-10 15:20:00,76.7,76.72,76.62,76.66,74339.0,65.8403,65.8574,65.7716,65.8059,74339.0
2019-09-10 15:30:00,76.66,76.69,76.62,76.62,71857.0,65.8059,65.8317,65.7716,65.7716,71857.0
2019-09-10 15:40:00,76.63,76.73,76.62,76.63,98620.0,65.7802,65.866,65.7716,65.7802,98620.0
2019-09-10 15:50:00,76.62,76.81,76.61,76.77,361606.0,65.7716,65.9347,65.763,65.9003,361606.0
2019-09-11 09:30:00,76.95,77.26,76.66,77.12,118758.0,66.0549,66.321,65.8059,66.2008,118758.0
2019-09-11 09:40:00,77.15,77.16,76.82,77.02,49158.0,66.2265,66.2351,65.9433,66.1149,49158.0
2019-09-11 09:50:00,77.04,77.08,76.88,76.91,28700.0,66.1321,66.1665,65.9948,66.0205,28700.0
2019-09-11 10:00:00,76.92,77.04,76.86,76.96,54324.0,66.0291,66.1321,65.9776,66.0634,54324.0
2019-09-11 10:10:00,76.99,76.99,76.79,76.85,33761.0,66.0892,66.0892,65.9175,65.969,33761.0
2019-09-11 10:20:00,76.86,77.09,76.77,77.02,64100.0,65.9776,66.175,65.9003,66.1149,64100.0
2019-09-11 10:30:00,77.03,77.07,76.89,76.93,87500.0,66.1235,66.1579,66.0034,66.0377,87500.0
2019-09-11 10:40:00,76.93,76.94,76.84,76.91,62465.0,66.0377,66.0463,65.9604,66.0205,62465.0
2019-09-11 10:50:00,76.91,76.96,76.86,76.91,106616.0,66.0205,66.0634,65.9776,66.0205,106616.0
2019-09-11 11:00:00,76.91,77.03,76.91,76.99,74059.0,66.0205,66.1235,66.0205,66.0892,74059.0
2019-09-11 11:10:00,77.01,77.02,76.93,76.97,36173.0,66.1064,66.1149,66.0377,66.072,36173.0
2019-09-11 11:20:00,76.98,77.19,76.95,77.18,67760.0,66.0806,66.2609,66.0549,66.2523,67760.0
2019-09-11 11:30:00,77.19,77.26,77.09,77.26,64482.0,66.2609,66.321,66.175,66.321,64482.0
2019-09-11 11:40:00,77.25,77.31,77.18,77.22,45058.0,66.3124,66.3639,66.2523,66.2866,45058.0
2019-09-11 11:50:00,77.22,77.27,77.15,77.21,33890.0,66.2866,66.3295,66.2265,66.278,33890.0
2019-09-11 12:00:00,77.2,77.22,77.13,77.14,39891.0,66.2695,66.2866,66.2094,66.218,39891.0
2019-09-11 12:10:00,77.14,77.33,77.14,77.32,28586.0,66.218,66.3811,66.218,66.3725,28586.0
2019-09-11 12:20:00,77.35,77.41,77.25,77.33,130644.0,66.3982,66.4497,66.3124,66.3811,130644.0
2019-09-11 12:30:00,77.32,77.33,77.21,77.25,36928.0,66.3725,66.3811,66.278,66.3124,36928.0
2019-09-11 12:40:00,77.26,77.31,77.12,77.13,26597.0,66.321,66.3639,66.2008,66.2094,26597.0
2019-09-11 12:50:00,77.15,77.2,77.15,77.17,23548.0,66.2265,66.2695,66.2265,66.2437,23548.0
2019-09-11 13:00:00,77.17,77.2,77.13,77.15,23015.0,66.2437,66.2695,66.2094,66.2265,23015.0
2019-09-11 13:10:00,77.15,77.19,77.04,77.17,52332.0,66.2265,66.2609,66.1321,66.2437,52332.0
2019-09-11 13:20:00,77.17,77.18,77.08,77.11,18877.0,66.2437,66.2523,66.1665,66.1922,18877.0
2019-09-11 13:30:00,77.11,77.14,77.07,77.09,30467.0,66.1922,66.218,66.1579,66.175,30467.0
2019-09-11 13:40:00,77.08,77.1,77.01,77.09,21321.0,66.1665,66.1836,66.1064,66.175,21321.0
2019-09-11 13:50:00,77.09,77.1,77.0,77.01,18154.0,66.175,66.1836,66.0978,66.1064,18154.0
2019-09-11 14:00:00,77.0,77.0,76.88,76.93,25824.0,66.0978,66.0978,65.9948,66.0377,25824.0
2019-09-11 14:10:00,76.94,76.94,76.8,76.83,23165.0,66.0463,66.0463,65.9261,65.9518,23165.0
2019-09-11 14:20:00,76.84,76.88,76.81,76.84,25822.0,65.9604,65.9948,65.9347,65.9604,25822.0
2019-09-11 14:30:00,76.84,76.88,76.73,76.78,23649.0,65.9604,65.9948,65.866,65.9089,23649.0
2019-09-11 14:40:00,76.79,76.9,76.79,76.87,25650.0,65.9175,66.0119,65.9175,65.9862,25650.0
2019-09-11 14:50:00,76.88,76.92,76.86,76.91,24524.0,65.9948,66.0291,65.9776,66.0205,24524.0
2019-09-11 15:00:00,76.91,77.05,76.91,77.04,31375.0,66.0205,66.1407,66.0205,66.1321,31375.0
2019-09-11 15:10:00,77.03,77.07,76.98,77.01,36364.0,66.1235,66.1579,66.0806,66.1064,36364.0
2019-09-11 15:20:00,77.02,77.13,77.01,77.08,46424.0,66.1149,66.2094,66.1064,66.1665,46424.0
2019-09-11 15:30:00,77.09,77.1,77.0,77.01,71984.0,66.175,66.1836,66.0978,66.1064,71984.0
2019-09-11 15:40:00,77.01,77.01,76.92,76.98,65620.0,66.1064,66.1064,66.0291,66.0806,65620.0
2019-09-11 15:50:00,76.98,77.09,76.94,77.06,234234.0,66.0806,66.175,66.0463,66.1493,234234.0
2019-09-12 09:30:00,77.5,78.33,77.38,77.79,70245.0,66.527,67.2395,66.424,66.7759,70245.0
2019-09-12 09:40:00,77.87,77.9,77.61,77.78,34440.0,66.8446,66.8703,66.6214,66.7673,34440.0
2019-09-12 09:50:00,77.77,78.17,77.73,78.06,78219.0,66.7588,67.1021,66.7244,67.0077,78219.0
2019-09-12 10:00:00,78.05,78.09,77.97,78.07,34306.0,66.9991,67.0334,66.9304,67.0163,34306.0
2019-09-12 10:10:00,78.05,78.32,77.86,77.92,74641.0,66.9991,67.2309,66.836,66.8875,74641.0
2019-09-12 10:20:00,77.92,78.06,77.69,77.84,73659.0,66.8875,67.0077,66.6901,66.8188,73659.0
2019-09-12 10:30:00,77.86,77.9,77.61,77.67,54455.0,66.836,66.8703,66.6214,66.6729,54455.0
2019-09-12 10:40:00,77.64,77.69,77.54,77.62,51171.0,66.6472,66.6901,66.5613,66.63,51171.0
2019-09-12 10:50:00,77.62,77.75,77.41,77.68,31894.0,66.63,66.7416,66.4497,66.6815,31894.0
2019-09-12 11:00:00,77.68,77.88,77.68,77.86,54155.0,66.6815,66.8532,66.6815,66.836,54155.0
2019-09-12 11:10:00,77.85,77.96,77.84,77.92,36280.0,66.8274,66.9219,66.8188,66.8875,36280.0
2019-09-12 11:20:00,77.89,77.94,77.71,77.94,70986.0,66.8618,66.9047,66.7073,66.9047,70986.0
2019-09-12 11:30:00,77.97,78.07,77.94,78.03,22935.0,66.9304,67.0163,66.9047,66.9819,22935.0
2019-09-12 11:40:00,78.02,78.05,77.84,77.87,39796.0,66.9734,66.9991,66.8188,66.8446,39796.0
2019-09-12 11:50:00,77.87,77.89,77.79,77.82,20557.0,66.8446,66.8618,66.7759,66.8017,20557.0
2019-09-12 12:00:00,77.79,77.81,77.72,77.73,12828.0,66.7759,66.7931,66.7158,66.7244,12828.0
2019-09-12 12:10:00,77.74,77.84,77.74,77.81,22796.0,66.733,66.8188,66.733,66.7931,22796.0
2019-09-12 12:20:00,77.81,77.91,77.78,77.88,18266.0,66.7931,66.8789,66.7673,66.8532,18266.0
2019-09-12 12:30:00,77.87,77.87,77.74,77.74,22104.0,66.8446,66.8446,66.733,66.733,22104.0
2019-09-12 12:40:00,77.75,77.79,77.69,77.71,21739.0,66.7416,66.7759,66.6901,66.7073,21739.0
2019-09-12 12:50:00,77.7,77.77,77.69,77.76,17591.0,66.6987,66.7588,66.6901,66.7502,17591.0
2019-09-12 13:00:00,77.76,77.9,77.73,77.86,26468.0,66.7502,66.8703,66.7244,66.836,26468.0
2019-09-12 13:10:00,77.87,78.12,77.86,78.04,81396.0,66.8446,67.0592,66.836,66.9905,81396.0
2019-09-12 13:20:00,78.06,78.07,77.95,77.97,16526.0,67.0077,67.0163,66.9133,66.9304,16526.0
2019-09-12 13:30:00,77.98,78.01,77.9,77.95,15325.0,66.939,66.9648,66.8703,66.9133,15325.0
2019-09-12 13:40:00,77.94,78.01,77.92,77.96,22819.0,66.9047,66.9648,66.8875,66.9219,22819.0
2019-09-12 13:50:00,77.95,78.02,77.92,77.99,15597.0,66.9133,66.9734,66.8875,66.9476,15597.0
2019-09-12 14:00:00,78.0,78.0,77.9,77.91,24827.0,66.9562,66.9562,66.8703,66.8789,24827.0
2019-09-12 14:10:00,77.88,77.98,77.87,77.93,19206.0,66.8532,66.939,66.8446,66.8961,19206.0
2019-09-12 14:20:00,77.92,77.92,77.85,77.88,16486.0,66.8875,66.8875,66.8274,66.8532,16486.0
2019-09-12 14:30:00,77.88,77.96,77.85,77.95,17057.0,66.8532,66.9219,66.8274,66.9133,17057.0
2019-09-12 14:40:00,77.95,77.99,77.9,77.91,25096.0,66.9133,66.9476,66.8703,66.8789,25096.0
2019-09-12 14:50:00,77.91,77.94,77.88,77.88,21738.0,66.8789,66.9047,66.8532,66.8532,21738.0
2019-09-12 15:00:00,77.89,77.92,77.84,77.88,30024.0,66.8618,66.8875,66.8188,66.8532,30024.0
2019-09-12 15:10:00,77.89,77.98,77.83,77.84,45606.0,66.8618,66.939,66.8103,66.8188,45606.0
2019-09-12 15:20:00,77.85,77.91,77.78,77.8,47953.0,66.8274,66.8789,66.7673,66.7845,47953.0
2019-09-12 15:30:00,77.8,77.84,77.71,77.72,37997.0,66.7845,66.8188,66.7073,66.7158,37997.0
2019-09-12 15:40:00,77.72,77.81,77.69,77.73,74598.0,66.7158,66.7931,66.6901,66.7244,74598.0
2019-09-12 15:50:00,77.73,77.76,77.65,77.76,172012.0,66.7244,66.7502,66.6557,66.7502,172012.0
2019-09-13 09:30:00,77.5,78.13,77.35,78.11,83324.0,66.527,67.0678,66.3982,67.0506,83324.0
2019-09-13 09:40:00,78.11,78.32,77.9,78.12,52418.0,67.0506,67.2309,66.8703,67.0592,52418.0
2019-09-13 09:50:00,78.13,78.18,77.96,78.09,35751.0,67.0678,67.1107,66.9219,67.0334,35751.0
2019-09-13 10:00:00,78.08,78.17,77.88,78.11,34183.0,67.0249,67.1021,66.8532,67.0506,34183.0
2019-09-13 10:10:00,78.12,78.26,78.09,78.18,43808.0,67.0592,67.1794,67.0334,67.1107,43808.0
2019-09-13 10:20:00,78.19,78.3,78.1,78.1,72555.0,67.1193,67.2137,67.042,67.042,72555.0
2019-09-13 10:30:00,78.11,78.11,77.84,77.91,20793.0,67.0506,67.0506,66.8188,66.8789,20793.0
2019-09-13 10:40:00,77.89,78.06,77.84,77.99,21788.0,66.8618,67.0077,66.8188,66.9476,21788.0
2019-09-13 10:50:00,78.0,78.17,77.99,77.99,45583.0,66.9562,67.1021,66.9476,66.9476,45583.0
2019-09-13 11:00:00,78.01,78.14,78.0,78.11,18860.0,66.9648,67.0764,66.9562,67.0506,18860.0
2019-09-13 11:10:00,78.13,78.3,78.13,78.16,45067.0,67.0678,67.2137,67.0678,67.0935,45067.0
2019-09-13 11:20:00,78.13,78.21,78.09,78.11,32397.0,67.0678,67.1365,67.0334,67.0506,32397.0
2019-09-13 11:30:00,78.12,78.12,78.0,78.02,27939.0,67.0592,67.0592,66.9562,66.9734,27939.0
2019-09-13 11:40:00,78.02,78.04,77.98,78.02,20947.0,66.9734,66.9905,66.939,66.9734,20947.0
2019-09-13 11:50:00,78.03,78.05,77.99,78.02,15020.0,66.9819,66.9991,66.9476,66.9734,15020.0
2019-09-13 12:00:00,78.01,78.04,77.96,77.97,19401.0,66.9648,66.9905,66.9219,66.9304,19401.0
2019-09-13 12:10:00,77.98,78.03,77.96,77.99,17005.0,66.939,66.9819,66.9219,66.9476,17005.0
2019-09-13 12:20:00,77.98,77.99,77.85,77.87,11457.0,66.939,66.9476,66.8274,66.8446,11457.0
2019-09-13 12:30:00,77.86,77.88,77.84,77.88,12916.0,66.836,66.8532,66.8188,66.8532,12916.0
2019-09-13 12:40:00,77.89,77.91,77.86,77.87,16275.0,66.8618,66.8789,66.836,66.8446,16275.0
2019-09-13 12:50:00,77.87,77.93,77.86,77.9,17675.0,66.8446,66.8961,66.836,66.8703,17675.0
2019-09-13 13:00:00,77.89,77.92,77.83,77.88,26159.0,66.8618,66.8875,66.8103,66.8532,26159.0
2019-09-13 13:10:00,77.89,77.95,77.88,77.92,19068.0,66.8618,66.9133,66.8532,66.8875,19068.0
2019-09-13 13:20:00,77.92,77.93,77.82,77.86,45069.0,66.8875,66.8961,66.8017,66.836,45069.0
2019-09-13 13:30:00,77.85,77.96,77.84,77.92,29538.0,66.8274,66.9219,66.8188,66.8875,29538.0
2019-09-13 13:40:00,77.93,78.07,77.93,78.07,21129.0,66.8961,67.0163,66.8961,67.0163,21129.0
2019-09-13 13:50:00,78.07,78.16,78.06,78.14,22148.0,67.0163,67.0935,67.0077,67.0764,22148.0
2019-09-13 14:00:00,78.14,78.25,78.14,78.22,24726.0,67.0764,67.1708,67.0764,67.145,24726.0
2019-09-13 14:10:00,78.21,78.25,78.19,78.22,18219.0,67.1365,67.1708,67.1193,67.145,18219.0
2019-09-13 14:20:00,78.22,78.27,78.2,78.22,20672.0,67.145,67.188,67.1279,67.145,20672.0
2019-09-13 14:30:00,78.22,78.26,78.18,78.2,20557.0,67.145,67.1794,67.1107,67.1279,20557.0
2019-09-13 14:40:00,78.19,78.22,78.14,78.2,35870.0,67.1193,67.145,67.0764,67.1279,35870.0
2019-09-13 14:50:00,78.2,78.26,78.17,78.23,24818.0,67.1279,67.1794,67.1021,67.1536,24818.0
2019-09-13 15:00:00,78.24,78.24,78.14,78.15,29327.0,67.1622,67.1622,67.0764,67.085,29327.0
2019-09-13 15:10:00,78.15,78.17,78.07,78.09,34784.0,67.085,67.1021,67.0163,67.0334,34784.0
2019-09-13 15:20:00,78.09,78.17,78.08,78.1,47437.0,67.0334,67.1021,67.0249,67.042,47437.0
2019-09-13 15:30:00,78.1,78.25,78.09,78.22,59343.0,67.042,67.1708,67.0334,67.145,59343.0
2019-09-13 15:40:00,78.21,78.33,78.21,78.32,61238.0,67.1365,67.2395,67.1365,67.2309,61238.0
2019-09-13 15:50:00,78.32,78.4,78.24,78.27,172525.0,67.2309,67.2996,67.1622,67.188,172525.0
2019-09-16 09:30:00,77.95,78.45,77.77,78.39,62544.0,66.9133,67.3425,66.7588,67.291,62544.0
2019-09-16 09:40:00,78.32,78.36,77.86,78.03,21739.0,67.2309,67.2652,66.836,66.9819,21739.0
2019-09-16 09:50:00,78.03,78.03,77.72,77.89,35893.0,66.9819,66.9819,66.7158,66.8618,35893.0
2019-09-16 10:00:00,77.87,78.06,77.85,77.95,33838.0,66.8446,67.0077,66.8274,66.9133,33838.0
2019-09-16 10:10:00,77.95,78.04,77.91,78.04,51159.0,66.9133,66.9905,66.8789,66.9905,51159.0
2019-09-16 10:20:00,78.04,78.06,77.9,77.99,75748.0,66.9905,67.0077,66.8703,66.9476,75748.0
2019-09-16 10:30:00,78.0,78.0,77.76,77.81,33919.0,66.9562,66.9562,66.7502,66.7931,33919.0
2019-09-16 10:40:00,77.81,77.99,77.81,77.87,27505.0,66.7931,66.9476,66.7931,66.8446,27505.0
2019-09-16 10:50:00,77.86,77.88,77.7,77.78,34258.0,66.836,66.8532,66.6987,66.7673,34258.0
2019-09-16 11:00:00,77.79,77.93,77.7,77.9,35096.0,66.7759,66.8961,66.6987,66.8703,35096.0
2019-09-16 11:10:00,77.89,77.96,77.82,77.96,25727.0,66.8618,66.9219,66.8017,66.9219,25727.0
2019-09-16 11:20:00,77.97,77.98,77.88,77.94,27489.0,66.9304,66.939,66.8532,66.9047,27489.0
2019-09-16 11:30:00,77.95,77.95,77.82,77.84,26574.0,66.9133,66.9133,66.8017,66.8188,26574.0
2019-09-16 11:40:00,77.84,77.88,77.82,77.83,19814.0,66.8188,66.8532,66.8017,66.8103,19814.0
2019-09-16 11:50:00,77.83,77.84,77.73,77.73,28493.0,66.8103,66.8188,66.7244,66.7244,28493.0
2019-09-16 12:00:00,77.72,77.82,77.7,77.79,34404.0,66.7158,66.8017,66.6987,66.7759,34404.0
2019-09-16 12:10:00,77.79,77.88,77.79,77.82,27569.0,66.7759,66.8532,66.7759,66.8017,27569.0
2019-09-16 12:20:00,77.82,77.87,77.7,77.85,122347.0,66.8017,66.8446,66.6987,66.8274,122347.0
2019-09-16 12:30:00,77.86,78.01,77.86,78.0,27041.0,66.836,66.9648,66.836,66.9562,27041.0
2019-09-16 12:40:00,78.0,78.0,77.88,77.88,48514.0,66.9562,66.9562,66.8532,66.8532,48514.0
2019-09-16 12:50:00,77.88,77.9,77.76,77.78,21182.0,66.8532,66.8703,66.7502,66.7673,21182.0
2019-09-16 13:00:00,77.77,77.82,77.74,77.81,15657.0,66.7588,66.8017,66.733,66.7931,15657.0
2019-09-16 13:10:00,77.81,77.82,77.78,77.8,18335.0,66.7931,66.8017,66.7673,66.7845,18335.0
2019-09-16 13:20:00,77.8,77.82,77.74,77.75,16992.0,66.7845,66.8017,66.733,66.7416,16992.0
2019-09-16 13:30:00,77.76,77.77,77.62,77.65,72492.0,66.7502,66.7588,66.63,66.6557,72492.0
2019-09-16 13:40:00,77.64,77.7,77.62,77.63,28913.0,66.6472,66.6987,66.63,66.6386,28913.0
2019-09-16 13:50:00,77.62,77.63,77.57,77.59,20653.0,66.63,66.6386,66.5871,66.6042,20653.0
2019-09-16 14:00:00,77.57,77.62,77.54,77.54,22094.0,66.5871,66.63,66.5613,66.5613,22094.0
2019-09-16 14:10:00,77.54,77.66,77.48,77.65,67788.0,66.5613,66.6643,66.5098,66.6557,67788.0
2019-09-16 14:20:00,77.64,77.65,77.59,77.61,22563.0,66.6472,66.6557,66.6042,66.6214,22563.0
2019-09-16 14:30:00,77.61,77.61,77.49,77.5,85583.0,66.6214,66.6214,66.5184,66.527,85583.0
2019-09-16 14:40:00,77.5,77.52,77.46,77.5,28735.0,66.527,66.5442,66.4926,66.527,28735.0
2019-09-16 14:50:00,77.5,77.5,77.39,77.45,44623.0,66.527,66.527,66.4326,66.4841,44623.0
2019-09-16 15:00:00,77.44,77.44,77.3,77.34,59880.0,66.4755,66.4755,66.3553,66.3896,59880.0
2019-09-16 15:10:00,77.34,77.47,77.34,77.4,109113.0,66.3896,66.5012,66.3896,66.4411,109113.0
2019-09-16 15:20:00,77.39,77.39,77.23,77.29,79917.0,66.4326,66.4326,66.2952,66.3467,79917.0
2019-09-16 15:30:00,77.29,77.31,77.11,77.23,120260.0,66.3467,66.3639,66.1922,66.2952,120260.0
2019-09-16 15:40:00,77.23,77.28,77.05,77.05,101292.0,66.2952,66.3381,66.1407,66.1407,101292.0
2019-09-16 15:50:00,77.06,77.22,76.99,77.18,207719.0,66.1493,66.2866,66.0892,66.2523,207719.0
2019-09-17 09:30:00,77.06,77.82,77.06,77.72,196672.0,66.1493,66.8017,66.1493,66.7158,196672.0
2019-09-17 09:40:00,77.72,78.0,77.68,77.97,163942.0,66.7158,66.9562,66.6815,66.9304,163942.0
2019-09-17 09:50:00,77.99,78.68,77.89,78.63,76714.0,66.9476,67.5399,66.8618,67.497,76714.0
2019-09-17 10:00:00,78.64,78.66,78.04,78.12,126192.0,67.5056,67.5227,66.9905,67.0592,126192.0
2019-09-17 10:10:00,78.13,78.15,77.97,78.12,106236.0,67.0678,67.085,66.9304,67.0592,106236.0
2019-09-17 10:20:00,78.12,78.34,78.07,78.29,57233.0,67.0592,67.2481,67.0163,67.2051,57233.0
2019-09-17 10:30:00,78.3,78.33,78.15,78.22,175743.0,67.2137,67.2395,67.085,67.145,175743.0
2019-09-17 10:40:00,78.23,78.36,78.12,78.22,44333.0,67.1536,67.2652,67.0592,67.145,44333.0
2019-09-17 10:50:00,78.23,78.66,78.23,78.61,68201.0,67.1536,67.5227,67.1536,67.4798,68201.0
2019-09-17 11:00:00,78.62,78.69,78.57,78.65,50046.0,67.4884,67.5485,67.4455,67.5142,50046.0
2019-09-17 11:10:00,78.65,78.71,78.53,78.55,78635.0,67.5142,67.5657,67.4111,67.4283,78635.0
2019-09-17 11:20:00,78.53,78.71,78.43,78.48,54711.0,67.4111,67.5657,67.3253,67.3682,54711.0
2019-09-17 11:30:00,78.48,78.56,78.44,78.53,66499.0,67.3682,67.4369,67.3339,67.4111,66499.0
2019-09-17 11:40:00,78.54,78.56,78.47,78.5,32497.0,67.4197,67.4369,67.3596,67.3854,32497.0
2019-09-17 11:50:00,78.5,78.62,78.48,78.52,38493.0,67.3854,67.4884,67.3682,67.4026,38493.0
2019-09-17 12:00:00,78.52,78.53,78.43,78.46,54198.0,67.4026,67.4111,67.3253,67.3511,54198.0
2019-09-17 12:10:00,78.45,78.56,78.41,78.52,33027.0,67.3425,67.4369,67.3081,67.4026,33027.0
2019-09-17 12:20:00,78.52,78.53,78.5,78.53,17374.0,67.4026,67.4111,67.3854,67.4111,17374.0
2019-09-17 12:30:00,78.53,78.6,78.5,78.51,37219.0,67.4111,67.4712,67.3854,67.394,37219.0
2019-09-17 12:40:00,78.51,78.54,78.47,78.5,31982.0,67.394,67.4197,67.3596,67.3854,31982.0
2019-09-17 12:50:00,78.5,78.51,78.27,78.3,40387.0,67.3854,67.394,67.188,67.2137,40387.0
2019-09-17 13:00:00,78.3,78.38,78.23,78.32,24213.0,67.2137,67.2824,67.1536,67.2309,24213.0
2019-09-17 13:10:00,78.32,78.35,78.24,78.26,24408.0,67.2309,67.2566,67.1622,67.1794,24408.0
2019-09-17 13:20:00,78.26,78.28,78.21,78.27,51439.0,67.1794,67.1965,67.1365,67.188,51439.0
2019-09-17 13:30:00,78.27,78.38,78.25,78.37,31756.0,67.188,67.2824,67.1708,67.2738,31756.0
2019-09-17 13:40:00,78.38,78.39,78.3,78.31,48125.0,67.2824,67.291,67.2137,67.2223,48125.0
2019-09-17 13:50:00,78.31,78.58,78.3,78.52,33705.0,67.2223,67.4541,67.2137,67.4026,33705.0
2019-09-17 14:00:00,78.53,78.61,78.52,78.59,33251.0,67.4111,67.4798,67.4026,67.4627,33251.0
2019-09-17 14:10:00,78.59,78.62,78.45,78.51,41192.0,67.4627,67.4884,67.3425,67.394,41192.0
2019-09-17 14:20:00,78.52,78.52,78.41,78.45,33169.0,67.4026,67.4026,67.3081,67.3425,33169.0
2019-09-17 14:30:00,78.47,78.47,78.24,78.26,54330.0,67.3596,67.3596,67.1622,67.1794,54330.0
2019-09-17 14:40:00,78.27,78.3,78.25,78.26,28710.0,67.188,67.2137,67.1708,67.1794,28710.0
2019-09-17 14:50:00,78.26,78.29,78.24,78.27,30150.0,67.1794,67.2051,67.1622,67.188,30150.0
2019-09-17 15:00:00,78.28,78.28,78.18,78.25,31060.0,67.1965,67.1965,67.1107,67.1708,31060.0
2019-09-17 15:10:00,78.25,78.29,78.2,78.25,25763.0,67.1708,67.2051,67.1279,67.1708,25763.0
2019-09-17 15:20:00,78.26,78.34,78.25,78.34,39001.0,67.1794,67.2481,67.1708,67.2481,39001.0
2019-09-17 15:30:00,78.33,78.35,78.27,78.34,65314.0,67.2395,67.2566,67.188,67.2481,65314.0
2019-09-17 15:40:00,78.34,78.47,78.33,78.44,76093.0,67.2481,67.3596,67.2395,67.3339,76093.0
2019-09-17 15:50:00,78.43,78.52,78.36,78.39,216414.0,67.3253,67.4026,67.2652,67.291,216414.0
2019-09-18 09:30:00,78.39,78.82,78.29,78.59,87148.0,67.291,67.6601,67.2051,67.4627,87148.0
2019-09-18 09:40:00,78.59,78.88,78.56,78.82,78428.0,67.4627,67.7116,67.4369,67.6601,78428.0
2019-09-18 09:50:00,78.82,78.88,78.67,78.86,35833.0,67.6601,67.7116,67.5313,67.6944,35833.0
2019-09-18 10:00:00,78.86,78.86,78.72,78.82,38773.0,67.6944,67.6944,67.5742,67.6601,38773.0
2019-09-18 10:10:00,78.83,78.83,78.65,78.66,48574.0,67.6687,67.6687,67.5142,67.5227,48574.0
2019-09-18 10:20:00,78.66,78.93,78.65,78.9,37677.0,67.5227,67.7545,67.5142,67.7288,37677.0
2019-09-18 10:30:00,78.89,78.91,78.72,78.84,43165.0,67.7202,67.7373,67.5742,67.6773,43165.0
2019-09-18 10:40:00,78.85,78.94,78.84,78.89,41742.0,67.6858,67.7631,67.6773,67.7202,41742.0
2019-09-18 10:50:00,78.89,78.89,78.69,78.75,52535.0,67.7202,67.7202,67.5485,67.6,52535.0
2019-09-18 11:00:00,78.74,78.82,78.72,78.79,45092.0,67.5914,67.6601,67.5742,67.6343,45092.0
2019-09-18 11:10:00,78.79,78.93,78.75,78.92,31035.0,67.6343,67.7545,67.6,67.7459,31035.0
2019-09-18 11:20:00,78.92,78.97,78.85,78.93,36991.0,67.7459,67.7889,67.6858,67.7545,36991.0
2019-09-18 11:30:00,78.94,79.01,78.92,78.99,37106.0,67.7631,67.8232,67.7459,67.806,37106.0
2019-09-18 11:40:00,79.0,79.01,78.91,79.0,31822.0,67.8146,67.8232,67.7373,67.8146,31822.0
2019-09-18 11:50:00,79.0,79.01,78.93,79.0,34837.0,67.8146,67.8232,67.7545,67.8146,34837.0
2019-09-18 12:00:00,78.99,78.99,78.89,78.92,27829.0,67.806,67.806,67.7202,67.7459,27829.0
2019-09-18 12:10:00,78.92,78.95,78.72,78.73,55862.0,67.7459,67.7717,67.5742,67.5828,55862.0
2019-09-18 12:20:00,78.74,78.84,78.74,78.84,22004.0,67.5914,67.6773,67.5914,67.6773,22004.0
2019-09-18 12:30:00,78.84,78.85,78.76,78.84,21015.0,67.6773,67.6858,67.6086,67.6773,21015.0
2019-09-18 12:40:00,78.83,78.87,78.74,78.79,31875.0,67.6687,67.703,67.5914,67.6343,31875.0
2019-09-18 12:50:00,78.78,78.94,78.77,78.9,22374.0,67.6258,67.7631,67.6172,67.7288,22374.0
2019-09-18 13:00:00,78.9,78.96,78.89,78.95,25265.0,67.7288,67.7803,67.7202,67.7717,25265.0
2019-09-18 13:10:00,78.95,79.02,78.93,79.0,43812.0,67.7717,67.8318,67.7545,67.8146,43812.0
2019-09-18 13:20:00,79.01,79.03,78.87,78.87,57324.0,67.8232,67.8404,67.703,67.703,57324.0
2019-09-18 13:30:00,78.87,78.95,78.83,78.95,29216.0,67.703,67.7717,67.6687,67.7717,29216.0
2019-09-18 13:40:00,78.96,79.01,78.94,78.99,33666.0,67.7803,67.8232,67.7631,67.806,33666.0
2019-09-18 13:50:00,78.99,79.13,78.99,79.11,38939.0,67.806,67.9262,67.806,67.909,38939.0
2019-09-18 14:00:00,79.06,79.14,78.88,78.92,78701.0,67.8661,67.9348,67.7116,67.7459,78701.0
2019-09-18 14:10:00,78.91,78.93,78.7,78.75,57145.0,67.7373,67.7545,67.5571,67.6,57145.0
2019-09-18 14:20:00,78.75,78.81,78.66,78.81,57342.0,67.6,67.6515,67.5227,67.6515,57342.0
2019-09-18 14:30:00,78.8,78.95,78.73,78.85,52737.0,67.6429,67.7717,67.5828,67.6858,52737.0
2019-09-18 14:40:00,78.84,78.89,78.61,78.68,50639.0,67.6773,67.7202,67.4798,67.5399,50639.0
2019-09-18 14:50:00,78.67,78.84,78.66,78.78,42759.0,67.5313,67.6773,67.5227,67.6258,42759.0
2019-09-18 15:00:00,78.77,78.83,78.72,78.77,54132.0,67.6172,67.6687,67.5742,67.6172,54132.0
2019-09-18 15:10:00,78.77,78.77,78.57,78.66,58636.0,67.6172,67.6172,67.4455,67.5227,58636.0
2019-09-18 15:20:00,78.66,78.76,78.63,78.74,52487.0,67.5227,67.6086,67.497,67.5914,52487.0
2019-09-18 15:30:00,78.74,78.91,78.74,78.86,61673.0,67.5914,67.7373,67.5914,67.6944,61673.0
2019-09-18 15:40:00,78.87,78.92,78.82,78.87,56003.0,67.703,67.7459,67.6601,67.703,56003.0
2019-09-18 15:50:00,78.86,78.91,78.76,78.86,158289.0,67.6944,67.7373,67.6086,67.6944,158289.0
2019-09-19 09:30:00,78.9,79.33,78.75,79.21,65075.0,67.7288,68.0979,67.6,67.9949,65075.0
2019-09-19 09:40:00,79.21,79.29,78.94,78.94,26538.0,67.9949,68.0635,67.7631,67.7631,26538.0
2019-09-19 09:50:00,78.95,78.96,78.76,78.76,33910.0,67.7717,67.7803,67.6086,67.6086,33910.0
2019-09-19 10:00:00,78.77,78.94,78.77,78.84,27638.0,67.6172,67.7631,67.6172,67.6773,27638.0
2019-09-19 10:10:00,78.85,78.85,78.65,78.67,23875.0,67.6858,67.6858,67.5142,67.5313,23875.0
2019-09-19 10:20:00,78.69,78.85,78.69,78.8,26459.0,67.5485,67.6858,67.5485,67.6429,26459.0
2019-09-19 10:30:00,78.79,78.83,78.72,78.81,34899.0,67.6343,67.6687,67.5742,67.6515,34899.0
2019-09-19 10:40:00,78.81,78.81,78.59,78.63,30222.0,67.6515,67.6515,67.4627,67.497,30222.0
2019-09-19 10:50:00,78.66,78.67,78.57,78.59,30868.0,67.5227,67.5313,67.4455,67.4627,30868.0
2019-09-19 11:00:00,78.59,78.73,78.57,78.65,90899.0,67.4627,67.5828,67.4455,67.5142,90899.0
2019-09-19 11:10:00,78.65,78.67,78.48,78.53,138841.0,67.5142,67.5313,67.3682,67.4111,138841.0
2019-09-19 11:20:00,78.53,78.75,78.52,78.68,125331.0,67.4111,67.6,67.4026,67.5399,125331.0
2019-09-19 11:30:00,78.68,78.72,78.65,78.66,26678.0,67.5399,67.5742,67.5142,67.5227,26678.0
2019-09-19 11:40:00,78.68,78.69,78.61,78.67,23414.0,67.5399,67.5485,67.4798,67.5313,23414.0
2019-09-19 11:50:00,78.67,78.69,78.61,78.67,27805.0,67.5313,67.5485,67.4798,67.5313,27805.0
2019-09-19 12:00:00,78.67,78.72,78.64,78.68,35004.0,67.5313,67.5742,67.5056,67.5399,35004.0
2019-09-19 12:10:00,78.68,78.69,78.62,78.63,15434.0,67.5399,67.5485,67.4884,67.497,15434.0
2019-09-19 12:20:00,78.63,78.65,78.54,78.55,16347.0,67.497,67.5142,67.4197,67.4283,16347.0
2019-09-19 12:30:00,78.54,78.67,78.53,78.67,17607.0,67.4197,67.5313,67.4111,67.5313,17607.0
2019-09-19 12:40:00,78.67,78.68,78.63,78.64,23803.0,67.5313,67.5399,67.497,67.5056,23803.0
2019-09-19 12:50:00,78.64,78.69,78.6,78.65,14584.0,67.5056,67.5485,67.4712,67.5142,14584.0
2019-09-19 13:00:00,78.66,78.68,78.63,78.64,14325.0,67.5227,67.5399,67.497,67.5056,14325.0
2019-09-19 13:10:00,78.63,78.64,78.56,78.6,26639.0,67.497,67.5056,67.4369,67.4712,26639.0
2019-09-19 13:20:00,78.6,78.6,78.47,78.48,27686.0,67.4712,67.4712,67.3596,67.3682,27686.0
2019-09-19 13:30:00,78.48,78.5,78.37,78.48,25292.0,67.3682,67.3854,67.2738,67.3682,25292.0
2019-09-19 13:40:00,78.5,78.6,78.46,78.6,24042.0,67.3854,67.4712,67.3511,67.4712,24042.0
2019-09-19 13:50:00,78.59,78.61,78.56,78.58,17537.0,67.4627,67.4798,67.4369,67.4541,17537.0
2019-09-19 14:00:00,78.58,78.61,78.55,78.58,18729.0,67.4541,67.4798,67.4283,67.4541,18729.0
2019-09-19 14:10:00,78.58,78.61,78.52,78.55,17195.0,67.4541,67.4798,67.4026,67.4283,17195.0
2019-09-19 14:20:00,78.54,78.56,78.49,78.52,22744.0,67.4197,67.4369,67.3768,67.4026,22744.0
2019-09-19 14:30:00,78.52,78.53,78.48,78.51,22191.0,67.4026,67.4111,67.3682,67.394,22191.0
2019-09-19 14:40:00,78.51,78.55,78.5,78.55,23089.0,67.394,67.4283,67.3854,67.4283,23089.0
2019-09-19 14:50:00,78.55,78.61,78.54,78.6,21212.0,67.4283,67.4798,67.4197,67.4712,21212.0
2019-09-19 15:00:00,78.6,78.64,78.55,78.58,22634.0,67.4712,67.5056,67.4283,67.4541,22634.0
2019-09-19 15:10:00,78.59,78.61,78.55,78.56,25736.0,67.4627,67.4798,67.4283,67.4369,25736.0
2019-09-19 15:20:00,78.57,78.67,78.57,78.64,30421.0,67.4455,67.5313,67.4455,67.5056,30421.0
2019-09-19 15:30:00,78.63,78.63,78.5,78.56,58954.0,67.497,67.497,67.3854,67.4369,58954.0
2019-09-19 15:40:00,78.56,78.58,78.46,78.48,67095.0,67.4369,67.4541,67.3511,67.3682,67095.0
2019-09-19 15:50:00,78.46,78.53,78.33,78.39,145295.0,67.3511,67.4111,67.2395,67.291,145295.0
2019-09-20 09:30:00,78.59,78.88,78.5,78.87,552588.0,67.4627,67.7116,67.3854,67.703,552588.0
2019-09-20 09:40:00,78.84,78.86,78.53,78.55,20515.0,67.6773,67.6944,67.4111,67.4283,20515.0
2019-09-20 09:50:00,78.57,78.59,78.31,78.37,46723.0,67.4455,67.4627,67.2223,67.2738,46723.0
2019-09-20 10:00:00,78.4,78.44,78.33,78.33,26547.0,67.2996,67.3339,67.2395,67.2395,26547.0
2019-09-20 10:10:00,78.33,78.42,78.29,78.41,38416.0,67.2395,67.3167,67.2051,67.3081,38416.0
2019-09-20 10:20:00,78.42,78.49,78.29,78.37,38775.0,67.3167,67.3768,67.2051,67.2738,38775.0
2019-09-20 10:30:00,78.39,78.44,78.34,78.34,20816.0,67.291,67.3339,67.2481,67.2481,20816.0
2019-09-20 10:40:00,78.37,78.4,78.21,78.24,29212.0,67.2738,67.2996,67.1365,67.1622,29212.0
2019-09-20 10:50:00,78.25,78.31,78.08,78.11,37935.0,67.1708,67.2223,67.0249,67.0506,37935.0
2019-09-20 11:00:00,78.1,78.25,78.07,78.22,32529.0,67.042,67.1708,67.0163,67.145,32529.0
2019-09-20 11:10:00,78.2,78.35,78.19,78.33,27659.0,67.1279,67.2566,67.1193,67.2395,27659.0
2019-09-20 11:20:00,78.33,78.51,78.32,78.45,32601.0,67.2395,67.394,67.2309,67.3425,32601.0
2019-09-20 11:30:00,78.44,78.51,78.34,78.51,15787.0,67.3339,67.394,67.2481,67.394,15787.0
2019-09-20 11:40:00,78.5,78.51,78.43,78.48,23530.0,67.3854,67.394,67.3253,67.3682,23530.0
2019-09-20 11:50:00,78.49,78.56,78.48,78.51,32608.0,67.3768,67.4369,67.3682,67.394,32608.0
2019-09-20 12:00:00,78.51,78.67,78.49,78.56,27881.0,67.394,67.5313,67.3768,67.4369,27881.0
2019-09-20 12:10:00,78.56,78.61,78.52,78.55,15111.0,67.4369,67.4798,67.4026,67.4283,15111.0
2019-09-20 12:20:00,78.56,78.56,78.44,78.51,16243.0,67.4369,67.4369,67.3339,67.394,16243.0
2019-09-20 12:30:00,78.51,78.56,78.48,78.56,16293.0,67.394,67.4369,67.3682,67.4369,16293.0
2019-09-20 12:40:00,78.56,78.6,78.53,78.59,15786.0,67.4369,67.4712,67.4111,67.4627,15786.0
2019-09-20 12:50:00,78.6,78.68,78.58,78.65,18276.0,67.4712,67.5399,67.4541,67.5142,18276.0
2019-09-20 13:00:00,78.66,78.66,78.58,78.59,24529.0,67.5227,67.5227,67.4541,67.4627,24529.0
2019-09-20 13:10:00,78.58,78.59,78.11,78.36,80717.0,67.4541,67.4627,67.0506,67.2652,80717.0
2019-09-20 13:20:00,78.34,78.37,78.26,78.33,30617.0,67.2481,67.2738,67.1794,67.2395,30617.0
2019-09-20 13:30:00,78.33,78.33,78.17,78.2,64403.0,67.2395,67.2395,67.1021,67.1279,64403.0
2019-09-20 13:40:00,78.2,78.27,78.17,78.2,55760.0,67.1279,67.188,67.1021,67.1279,55760.0
2019-09-20 13:50:00,78.2,78.27,78.16,78.24,131295.0,67.1279,67.188,67.0935,67.1622,131295.0
2019-09-20 14:00:00,78.25,78.31,78.16,78.19,37434.0,67.1708,67.2223,67.0935,67.1193,37434.0
2019-09-20 14:10:00,78.19,78.21,78.12,78.15,25374.0,67.1193,67.1365,67.0592,67.085,25374.0
2019-09-20 14:20:00,78.16,78.21,78.13,78.19,25613.0,67.0935,67.1365,67.0678,67.1193,25613.0
2019-09-20 14:30:00,78.19,78.23,78.18,78.18,23622.0,67.1193,67.1536,67.1107,67.1107,23622.0
2019-09-20 14:40:00,78.19,78.19,78.09,78.09,30985.0,67.1193,67.1193,67.0334,67.0334,30985.0
2019-09-20 14:50:00,78.1,78.17,78.08,78.17,32469.0,67.042,67.1021,67.0249,67.1021,32469.0
2019-09-20 15:00:00,78.17,78.29,78.17,78.28,35633.0,67.1021,67.2051,67.1021,67.1965,35633.0
2019-09-20 15:10:00,78.28,78.33,78.24,78.33,50787.0,67.1965,67.2395,67.1622,67.2395,50787.0
2019-09-20 15:20:00,78.33,78.39,78.31,78.36,63822.0,67.2395,67.291,67.2223,67.2652,63822.0
2019-09-20 15:30:00,78.36,78.38,78.13,78.15,111642.0,67.2652,67.2824,67.0678,67.085,111642.0
2019-09-20 15:40:00,78.14,78.25,78.07,78.07,119178.0,67.0764,67.1708,67.0163,67.0163,119178.0
2019-09-20 15:50:00,78.07,78.34,77.99,78.13,642488.0,67.0163,67.2481,66.9476,67.0678,642488.0
2019-09-23 09:30:00,78.13,79.0,78.13,78.6,61396.0,67.0678,67.8146,67.0678,67.4712,61396.0
2019-09-23 09:40:00,78.61,78.61,78.35,78.42,26956.0,67.4798,67.4798,67.2566,67.3167,26956.0
2019-09-23 09:50:00,78.41,78.56,78.35,78.51,44617.0,67.3081,67.4369,67.2566,67.394,44617.0
2019-09-23 10:00:00,78.51,78.64,78.49,78.51,48202.0,67.394,67.5056,67.3768,67.394,48202.0
2019-09-23 10:10:00,78.52,78.53,78.43,78.45,38246.0,67.4026,67.4111,67.3253,67.3425,38246.0
2019-09-23 10:20:00,78.45,78.51,78.35,78.48,32433.0,67.3425,67.394,67.2566,67.3682,32433.0
2019-09-23 10:30:00,78.49,78.54,78.39,78.48,24309.0,67.3768,67.4197,67.291,67.3682,24309.0
2019-09-23 10:40:00,78.5,78.63,78.47,78.58,30334.0,67.3854,67.497,67.3596,67.4541,30334.0
2019-09-23 10:50:00,78.58,78.61,78.51,78.56,31782.0,67.4541,67.4798,67.394,67.4369,31782.0
2019-09-23 11:00:00,78.57,78.74,78.54,78.73,25923.0,67.4455,67.5914,67.4197,67.5828,25923.0
2019-09-23 11:10:00,78.73,78.76,78.63,78.66,63014.0,67.5828,67.6086,67.497,67.5227,63014.0
2019-09-23 11:20:00,78.66,78.78,78.61,78.71,27219.0,67.5227,67.6258,67.4798,67.5657,27219.0
2019-09-23 11:30:00,78.74,78.8,78.68,78.72,19016.0,67.5914,67.6429,67.5399,67.5742,19016.0
2019-09-23 11:40:00,78.72,78.76,78.64,78.66,18873.0,67.5742,67.6086,67.5056,67.5227,18873.0
2019-09-23 11:50:00,78.66,78.74,78.64,78.71,18926.0,67.5227,67.5914,67.5056,67.5657,18926.0
2019-09-23 12:00:00,78.71,78.76,78.7,78.76,17970.0,67.5657,67.6086,67.5571,67.6086,17970.0
2019-09-23 12:10:00,78.76,78.76,78.7,78.73,12592.0,67.6086,67.6086,67.5571,67.5828,12592.0
2019-09-23 12:20:00,78.71,78.72,78.63,78.64,18460.0,67.5657,67.5742,67.497,67.5056,18460.0
2019-09-23 12:30:00,78.64,78.66,78.63,78.64,16846.0,67.5056,67.5227,67.497,67.5056,16846.0
2019-09-23 12:40:00,78.64,78.74,78.63,78.68,16350.0,67.5056,67.5914,67.497,67.5399,16350.0
2019-09-23 12:50:00,78.69,78.73,78.64,78.66,15535.0,67.5485,67.5828,67.5056,67.5227,15535.0
2019-09-23 13:00:00,78.66,78.67,78.59,78.64,22135.0,67.5227,67.5313,67.4627,67.5056,22135.0
2019-09-23 13:10:00,78.64,78.7,78.62,78.7,14992.0,67.5056,67.5571,67.4884,67.5571,14992.0
2019-09-23 13:20:00,78.71,78.81,78.7,78.81,13643.0,67.5657,67.6515,67.5571,67.6515,13643.0
2019-09-23 13:30:00,78.8,78.83,78.72,78.74,18220.0,67.6429,67.6687,67.5742,67.5914,18220.0
2019-09-23 13:40:00,78.75,78.75,78.66,78.67,13011.0,67.6,67.6,67.5227,67.5313,13011.0
2019-09-23 13:50:00,78.67,78.75,78.64,78.75,14324.0,67.5313,67.6,67.5056,67.6,14324.0
2019-09-23 14:00:00,78.74,78.79,78.7,78.78,16725.0,67.5914,67.6343,67.5571,67.6258,16725.0
2019-09-23 14:10:00,78.77,78.79,78.68,78.73,19311.0,67.6172,67.6343,67.5399,67.5828,19311.0
2019-09-23 14:20:00,78.73,78.77,78.71,78.72,26510.0,67.5828,67.6172,67.5657,67.5742,26510.0
2019-09-23 14:30:00,78.72,78.74,78.67,78.7,22720.0,67.5742,67.5914,67.5313,67.5571,22720.0
2019-09-23 14:40:00,78.69,78.71,78.65,78.66,21306.0,67.5485,67.5657,67.5142,67.5227,21306.0
2019-09-23 14:50:00,78.67,78.7,78.62,78.63,25154.0,67.5313,67.5571,67.4884,67.497,25154.0
2019-09-23 15:00:00,78.63,78.71,78.62,78.66,23639.0,67.497,67.5657,67.4884,67.5227,23639.0
2019-09-23 15:10:00,78.66,78.81,78.65,78.78,36305.0,67.5227,67.6515,67.5142,67.6258,36305.0
2019-09-23 15:20:00,78.79,78.84,78.74,78.8,72605.0,67.6343,67.6773,67.5914,67.6429,72605.0
2019-09-23 15:30:00,78.8,78.83,78.78,78.8,114410.0,67.6429,67.6687,67.6258,67.6429,114410.0
2019-09-23 15:40:00,78.8,78.82,78.74,78.77,111785.0,67.6429,67.6601,67.5914,67.6172,111785.0
2019-09-23 15:50:00,78.77,78.77,78.61,78.66,413277.0,67.6172,67.6172,67.4798,67.5227,413277.0
2019-09-24 09:30:00,78.91,78.94,78.6,78.92,89021.0,67.7373,67.7631,67.4712,67.7459,89021.0
2019-09-24 09:40:00,78.94,79.16,78.83,78.98,88219.0,67.7631,67.9519,67.6687,67.7974,88219.0
2019-09-24 09:50:00,79.0,79.02,78.87,78.95,38076.0,67.8146,67.8318,67.703,67.7717,38076.0
2019-09-24 10:00:00,78.94,79.13,78.93,79.12,45686.0,67.7631,67.9262,67.7545,67.9176,45686.0
2019-09-24 10:10:00,79.13,79.29,79.07,79.29,55816.0,67.9262,68.0635,67.8747,68.0635,55816.0
2019-09-24 10:20:00,79.27,79.29,79.12,79.19,36888.0,68.0464,68.0635,67.9176,67.9777,36888.0
2019-09-24 10:30:00,79.18,79.23,79.17,79.17,36225.0,67.9691,68.012,67.9605,67.9605,36225.0
2019-09-24 10:40:00,79.17,79.2,79.15,79.18,28895.0,67.9605,67.9863,67.9434,67.9691,28895.0
2019-09-24 10:50:00,79.18,79.23,79.15,79.15,32435.0,67.9691,68.012,67.9434,67.9434,32435.0
2019-09-24 11:00:00,79.13,79.13,79.05,79.1,40262.0,67.9262,67.9262,67.8575,67.9004,40262.0
2019-09-24 11:10:00,79.1,79.11,78.99,79.01,33589.0,67.9004,67.909,67.806,67.8232,33589.0
2019-09-24 11:20:00,78.99,79.02,78.92,78.92,29509.0,67.806,67.8318,67.7459,67.7459,29509.0
2019-09-24 11:30:00,78.91,78.93,78.79,78.85,39818.0,67.7373,67.7545,67.6343,67.6858,39818.0
2019-09-24 11:40:00,78.84,78.9,78.78,78.88,29474.0,67.6773,67.7288,67.6258,67.7116,29474.0
2019-09-24 11:50:00,78.88,78.9,78.79,78.9,39798.0,67.7116,67.7288,67.6343,67.7288,39798.0
2019-09-24 12:00:00,78.87,78.96,78.87,78.96,24001.0,67.703,67.7803,67.703,67.7803,24001.0
2019-09-24 12:10:00,78.96,78.98,78.84,78.84,23506.0,67.7803,67.7974,67.6773,67.6773,23506.0
2019-09-24 12:20:00,78.83,78.85,78.74,78.79,74566.0,67.6687,67.6858,67.5914,67.6343,74566.0
2019-09-24 12:30:00,78.79,78.85,78.7,78.72,32094.0,67.6343,67.6858,67.5571,67.5742,32094.0
2019-09-24 12:40:00,78.73,78.84,78.7,78.79,40886.0,67.5828,67.6773,67.5571,67.6343,40886.0
2019-09-24 12:50:00,78.79,78.8,78.74,78.79,28002.0,67.6343,67.6429,67.5914,67.6343,28002.0
2019-09-24 13:00:00,78.79,78.84,78.76,78.8,31357.0,67.6343,67.6773,67.6086,67.6429,31357.0
2019-09-24 13:10:00,78.8,78.81,78.71,78.75,24951.0,67.6429,67.6515,67.5657,67.6,24951.0
2019-09-24 13:20:00,78.74,78.74,78.6,78.62,36613.0,67.5914,67.5914,67.4712,67.4884,36613.0
2019-09-24 13:30:00,78.62,78.75,78.62,78.69,31660.0,67.4884,67.6,67.4884,67.5485,31660.0
2019-09-24 13:40:00,78.7,78.74,78.67,78.68,31068.0,67.5571,67.5914,67.5313,67.5399,31068.0
2019-09-24 13:50:00,78.68,78.75,78.57,78.64,58311.0,67.5399,67.6,67.4455,67.5056,58311.0
2019-09-24 14:00:00,78.64,78.71,78.62,78.63,24995.0,67.5056,67.5657,67.4884,67.497,24995.0
2019-09-24 14:10:00,78.64,79.02,78.63,78.96,42438.0,67.5056,67.8318,67.497,67.7803,42438.0
2019-09-24 14:20:00,78.93,78.94,78.81,78.85,22224.0,67.7545,67.7631,67.6515,67.6858,22224.0
2019-09-24 14:30:00,78.84,78.92,78.75,78.82,37242.0,67.6773,67.7459,67.6,67.6601,37242.0
2019-09-24 14:40:00,78.8,78.82,78.64,78.77,39736.0,67.6429,67.6601,67.5056,67.6172,39736.0
2019-09-24 14:50:00,78.76,78.82,78.74,78.77,33651.0,67.6086,67.6601,67.5914,67.6172,33651.0
2019-09-24 15:00:00,78.77,78.84,78.73,78.76,38476.0,67.6172,67.6773,67.5828,67.6086,38476.0
2019-09-24 15:10:00,78.76,78.84,78.73,78.77,38017.0,67.6086,67.6773,67.5828,67.6172,38017.0
2019-09-24 15:20:00,78.76,78.76,78.64,78.71,44432.0,67.6086,67.6086,67.5056,67.5657,44432.0
2019-09-24 15:30:00,78.71,78.72,78.58,78.63,61067.0,67.5657,67.5742,67.4541,67.497,61067.0
2019-09-24 15:40:00,78.62,78.67,78.56,78.65,79031.0,67.4884,67.5313,67.4369,67.5142,79031.0
2019-09-24 15:50:00,78.65,78.72,78.55,78.62,329886.0,67.5142,67.5742,67.4283,67.4884,329886.0
2019-09-25 09:30:00,78.71,78.97,78.67,78.74,47105.0,67.5657,67.7889,67.5313,67.5914,47105.0
2019-09-25 09:40:00,78.76,78.87,78.65,78.77,24616.0,67.6086,67.703,67.5142,67.6172,24616.0
2019-09-25 09:50:00,78.77,78.79,78.6,78.6,30418.0,67.6172,67.6343,67.4712,67.4712,30418.0
2019-09-25 10:00:00,78.6,78.85,78.51,78.73,35053.0,67.4712,67.6858,67.394,67.5828,35053.0
2019-09-25 10:10:00,78.74,78.82,78.63,78.7,25806.0,67.5914,67.6601,67.497,67.5571,25806.0
2019-09-25 10:20:00,78.69,78.7,78.59,78.66,35911.0,67.5485,67.5571,67.4627,67.5227,35911.0
2019-09-25 10:30:00,78.65,78.86,78.62,78.81,21366.0,67.5142,67.6944,67.4884,67.6515,21366.0
2019-09-25 10:40:00,78.81,78.86,78.74,78.81,21082.0,67.6515,67.6944,67.5914,67.6515,21082.0
2019-09-25 10:50:00,78.81,78.98,78.76,78.9,39895.0,67.6515,67.7974,67.6086,67.7288,39895.0
2019-09-25 11:00:00,78.91,78.95,78.88,78.92,30697.0,67.7373,67.7717,67.7116,67.7459,30697.0
2019-09-25 11:10:00,78.92,78.98,78.84,78.87,32044.0,67.7459,67.7974,67.6773,67.703,32044.0
2019-09-25 11:20:00,78.86,78.89,78.72,78.78,17618.0,67.6944,67.7202,67.5742,67.6258,17618.0
2019-09-25 11:30:00,78.76,78.86,78.75,78.85,14254.0,67.6086,67.6944,67.6,67.6858,14254.0
2019-09-25 11:40:00,78.86,78.94,78.85,78.87,17274.0,67.6944,67.7631,67.6858,67.703,17274.0
2019-09-25 11:50:00,78.87,78.99,78.86,78.97,22133.0,67.703,67.806,67.6944,67.7889,22133.0
2019-09-25 12:00:00,78.96,79.0,78.92,78.96,21863.0,67.7803,67.8146,67.7459,67.7803,21863.0
2019-09-25 12:10:00,78.95,78.96,78.9,78.96,16513.0,67.7717,67.7803,67.7288,67.7803,16513.0
2019-09-25 12:20:00,78.96,78.98,78.85,78.92,24752.0,67.7803,67.7974,67.6858,67.7459,24752.0
2019-09-25 12:30:00,78.91,79.01,78.79,78.81,31986.0,67.7373,67.8232,67.6343,67.6515,31986.0
2019-09-25 12:40:00,78.81,78.84,78.76,78.77,22915.0,67.6515,67.6773,67.6086,67.6172,22915.0
2019-09-25 12:50:00,78.76,78.84,78.73,78.77,25650.0,67.6086,67.6773,67.5828,67.6172,25650.0
2019-09-25 13:00:00,78.78,78.82,78.72,78.82,16778.0,67.6258,67.6601,67.5742,67.6601,16778.0
2019-09-25 13:10:00,78.82,78.84,78.77,78.8,18738.0,67.6601,67.6773,67.6172,67.6429,18738.0
2019-09-25 13:20:00,78.79,78.82,78.78,78.82,15151.0,67.6343,67.6601,67.6258,67.6601,15151.0
2019-09-25 13:30:00,78.81,78.84,78.76,78.82,19584.0,67.6515,67.6773,67.6086,67.6601,19584.0
2019-09-25 13:40:00,78.82,78.89,78.67,78.71,85699.0,67.6601,67.7202,67.5313,67.5657,85699.0
2019-09-25 13:50:00,78.7,78.84,78.7,78.83,24615.0,67.5571,67.6773,67.5571,67.6687,24615.0
2019-09-25 14:00:00,78.83,78.97,78.8,78.95,27467.0,67.6687,67.7889,67.6429,67.7717,27467.0
2019-09-25 14:10:00,78.95,78.97,78.85,78.86,22859.0,67.7717,67.7889,67.6858,67.6944,22859.0
2019-09-25 14:20:00,78.86,78.86,78.77,78.82,30475.0,67.6944,67.6944,67.6172,67.6601,30475.0
2019-09-25 14:30:00,78.83,78.83,78.77,78.78,37689.0,67.6687,67.6687,67.6172,67.6258,37689.0
2019-09-25 14:40:00,78.78,78.84,78.78,78.83,25491.0,67.6258,67.6773,67.6258,67.6687,25491.0
2019-09-25 14:50:00,78.83,78.85,78.78,78.8,20618.0,67.6687,67.6858,67.6258,67.6429,20618.0
2019-09-25 15:00:00,78.8,78.8,78.68,78.72,55230.0,67.6429,67.6429,67.5399,67.5742,55230.0
2019-09-25 15:10:00,78.72,78.83,78.72,78.83,45753.0,67.5742,67.6687,67.5742,67.6687,45753.0
2019-09-25 15:20:00,78.83,78.9,78.83,78.87,42978.0,67.6687,67.7288,67.6687,67.703,42978.0
2019-09-25 15:30:00,78.87,78.88,78.74,78.74,61748.0,67.703,67.7116,67.5914,67.5914,61748.0
2019-09-25 15:40:00,78.73,78.76,78.65,78.76,52651.0,67.5828,67.6086,67.5142,67.6086,52651.0
2019-09-25 15:50:00,78.75,78.78,78.64,78.7,162881.0,67.6,67.6258,67.5056,67.5571,162881.0
2019-09-26 09:30:00,78.99,79.11,78.78,79.05,54080.0,67.806,67.909,67.6258,67.8575,54080.0
2019-09-26 09:40:00,79.05,79.11,78.67,78.68,15980.0,67.8575,67.909,67.5313,67.5399,15980.0
2019-09-26 09:50:00,78.69,78.95,78.64,78.93,18980.0,67.5485,67.7717,67.5056,67.7545,18980.0
2019-09-26 10:00:00,78.95,78.98,78.76,78.8,15480.0,67.7717,67.7974,67.6086,67.6429,15480.0
2019-09-26 10:10:00,78.8,78.89,78.77,78.8,10260.0,67.6429,67.7202,67.6172,67.6429,10260.0
2019-09-26 10:20:00,78.78,78.8,78.73,78.8,8927.0,67.6258,67.6429,67.5828,67.6429,8927.0
2019-09-26 10:30:00,78.82,78.96,78.8,78.96,10396.0,67.6601,67.7803,67.6429,67.7803,10396.0
2019-09-26 10:40:00,78.94,78.97,78.86,78.93,16798.0,67.7631,67.7889,67.6944,67.7545,16798.0
2019-09-26 10:50:00,78.94,79.06,78.92,79.05,21138.0,67.7631,67.8661,67.7459,67.8575,21138.0
2019-09-26 11:00:00,79.05,79.14,79.03,79.13,35030.0,67.8575,67.9348,67.8404,67.9262,35030.0
2019-09-26 11:10:00,79.14,79.18,79.07,79.12,26307.0,67.9348,67.9691,67.8747,67.9176,26307.0
2019-09-26 11:20:00,79.12,79.34,79.1,79.34,29236.0,67.9176,68.1065,67.9004,68.1065,29236.0
2019-09-26 11:30:00,79.34,79.41,79.3,79.31,34676.0,68.1065,68.1666,68.0721,68.0807,34676.0
2019-09-26 11:40:00,79.31,79.33,79.16,79.18,19954.0,68.0807,68.0979,67.9519,67.9691,19954.0
2019-09-26 11:50:00,79.17,79.18,79.09,79.1,14415.0,67.9605,67.9691,67.8919,67.9004,14415.0
2019-09-26 12:00:00,79.09,79.19,79.07,79.18,12156.0,67.8919,67.9777,67.8747,67.9691,12156.0
2019-09-26 12:10:00,79.18,79.25,79.13,79.22,10420.0,67.9691,68.0292,67.9262,68.0035,10420.0
2019-09-26 12:20:00,79.23,79.23,79.12,79.19,20761.0,68.012,68.012,67.9176,67.9777,20761.0
2019-09-26 12:30:00,79.19,79.31,79.18,79.31,18862.0,67.9777,68.0807,67.9691,68.0807,18862.0
2019-09-26 12:40:00,79.29,79.3,79.17,79.17,13798.0,68.0635,68.0721,67.9605,67.9605,13798.0
2019-09-26 12:50:00,79.16,79.16,78.92,78.95,22987.0,67.9519,67.9519,67.7459,67.7717,22987.0
2019-09-26 13:00:00,78.95,79.06,78.93,78.96,40572.0,67.7717,67.8661,67.7545,67.7803,40572.0
2019-09-26 13:10:00,78.96,78.96,78.58,78.61,57607.0,67.7803,67.7803,67.4541,67.4798,57607.0
2019-09-26 13:20:00,78.62,78.73,78.62,78.72,15397.0,67.4884,67.5828,67.4884,67.5742,15397.0
2019-09-26 13:30:00,78.71,78.76,78.64,78.67,27155.0,67.5657,67.6086,67.5056,67.5313,27155.0
2019-09-26 13:40:00,78.67,78.73,78.64,78.7,16595.0,67.5313,67.5828,67.5056,67.5571,16595.0
2019-09-26 13:50:00,78.69,78.8,78.67,78.8,20093.0,67.5485,67.6429,67.5313,67.6429,20093.0
2019-09-26 14:00:00,78.8,79.05,78.8,79.05,28300.0,67.6429,67.8575,67.6429,67.8575,28300.0
2019-09-26 14:10:00,79.04,79.08,78.96,78.99,40932.0,67.8489,67.8833,67.7803,67.806,40932.0
2019-09-26 14:20:00,79.0,79.02,78.95,78.96,20527.0,67.8146,67.8318,67.7717,67.7803,20527.0
2019-09-26 14:30:00,78.95,78.96,78.91,78.92,22207.0,67.7717,67.7803,67.7373,67.7459,22207.0
2019-09-26 14:40:00,78.92,79.05,78.92,79.04,31013.0,67.7459,67.8575,67.7459,67.8489,31013.0
2019-09-26 14:50:00,79.04,79.05,78.88,78.91,19897.0,67.8489,67.8575,67.7116,67.7373,19897.0
2019-09-26 15:00:00,78.91,78.94,78.75,78.79,25902.0,67.7373,67.7631,67.6,67.6343,25902.0
2019-09-26 15:10:00,78.78,78.95,78.77,78.95,28985.0,67.6258,67.7717,67.6172,67.7717,28985.0
2019-09-26 15:20:00,78.95,78.99,78.89,78.97,33766.0,67.7717,67.806,67.7202,67.7889,33766.0
2019-09-26 15:30:00,78.97,78.98,78.8,78.81,38645.0,67.7889,67.7974,67.6429,67.6515,38645.0
2019-09-26 15:40:00,78.8,78.82,78.69,78.74,35504.0,67.6429,67.6601,67.5485,67.5914,35504.0
2019-09-26 15:50:00,78.72,78.82,78.68,78.8,112469.0,67.5742,67.6601,67.5399,67.6429,112469.0
2019-09-27 09:30:00,78.99,78.99,78.3,78.35,47929.0,67.806,67.806,67.2137,67.2566,47929.0
2019-09-27 09:40:00,78.32,78.46,78.19,78.46,33211.0,67.2309,67.3511,67.1193,67.3511,33211.0
2019-09-27 09:50:00,78.46,78.58,78.4,78.43,30453.0,67.3511,67.4541,67.2996,67.3253,30453.0
2019-09-27 10:00:00,78.43,78.54,78.18,78.5,49428.0,67.3253,67.4197,67.1107,67.3854,49428.0
2019-09-27 10:10:00,78.5,78.57,78.35,78.57,22540.0,67.3854,67.4455,67.2566,67.4455,22540.0
2019-09-27 10:20:00,78.56,78.83,78.46,78.75,17607.0,67.4369,67.6687,67.3511,67.6,17607.0
2019-09-27 10:30:00,78.78,78.79,78.68,78.76,16135.0,67.6258,67.6343,67.5399,67.6086,16135.0
2019-09-27 10:40:00,78.77,78.97,78.72,78.97,19477.0,67.6172,67.7889,67.5742,67.7889,19477.0
2019-09-27 10:50:00,78.97,79.02,78.92,79.01,19656.0,67.7889,67.8318,67.7459,67.8232,19656.0
2019-09-27 11:00:00,78.99,79.05,78.94,78.96,18133.0,67.806,67.8575,67.7631,67.7803,18133.0
2019-09-27 11:10:00,78.97,79.05,78.92,78.96,31012.0,67.7889,67.8575,67.7459,67.7803,31012.0
2019-09-27 11:20:00,78.95,79.09,78.93,79.02,16449.0,67.7717,67.8919,67.7545,67.8318,16449.0
2019-09-27 11:30:00,79.01,79.07,78.66,78.82,27204.0,67.8232,67.8747,67.5227,67.6601,27204.0
2019-09-27 11:40:00,78.83,78.85,78.72,78.81,14400.0,67.6687,67.6858,67.5742,67.6515,14400.0
2019-09-27 11:50:00,78.81,78.99,78.78,78.96,20581.0,67.6515,67.806,67.6258,67.7803,20581.0
2019-09-27 12:00:00,78.97,79.0,78.91,78.93,12301.0,67.7889,67.8146,67.7373,67.7545,12301.0
2019-09-27 12:10:00,78.95,78.99,78.85,78.87,16493.0,67.7717,67.806,67.6858,67.703,16493.0
2019-09-27 12:20:00,78.85,78.95,78.84,78.91,11636.0,67.6858,67.7717,67.6773,67.7373,11636.0
2019-09-27 12:30:00,78.89,78.92,78.82,78.86,13604.0,67.7202,67.7459,67.6601,67.6944,13604.0
2019-09-27 12:40:00,78.86,78.86,78.71,78.73,14359.0,67.6944,67.6944,67.5657,67.5828,14359.0
2019-09-27 12:50:00,78.71,78.77,78.61,78.62,16570.0,67.5657,67.6172,67.4798,67.4884,16570.0
2019-09-27 13:00:00,78.6,78.77,78.58,78.77,17582.0,67.4712,67.6172,67.4541,67.6172,17582.0
2019-09-27 13:10:00,78.76,78.76,78.67,78.7,11310.0,67.6086,67.6086,67.5313,67.5571,11310.0
2019-09-27 13:20:00,78.72,78.75,78.64,78.74,14271.0,67.5742,67.6,67.5056,67.5914,14271.0
2019-09-27 13:30:00,78.73,78.74,78.66,78.72,19170.0,67.5828,67.5914,67.5227,67.5742,19170.0
2019-09-27 13:40:00,78.72,78.79,78.67,78.7,12587.0,67.5742,67.6343,67.5313,67.5571,12587.0
2019-09-27 13:50:00,78.7,78.7,78.63,78.67,18688.0,67.5571,67.5571,67.497,67.5313,18688.0
2019-09-27 14:00:00,78.68,78.72,78.62,78.64,18305.0,67.5399,67.5742,67.4884,67.5056,18305.0
2019-09-27 14:10:00,78.63,78.64,78.51,78.53,14052.0,67.497,67.5056,67.394,67.4111,14052.0
2019-09-27 14:20:00,78.55,78.62,78.54,78.58,15580.0,67.4283,67.4884,67.4197,67.4541,15580.0
2019-09-27 14:30:00,78.57,78.58,78.47,78.5,17672.0,67.4455,67.4541,67.3596,67.3854,17672.0
2019-09-27 14:40:00,78.5,78.54,78.47,78.48,11369.0,67.3854,67.4197,67.3596,67.3682,11369.0
2019-09-27 14:50:00,78.46,78.5,78.39,78.48,17621.0,67.3511,67.3854,67.291,67.3682,17621.0
2019-09-27 15:00:00,78.48,78.6,78.48,78.58,27321.0,67.3682,67.4712,67.3682,67.4541,27321.0
2019-09-27 15:10:00,78.59,78.63,78.5,78.61,26640.0,67.4627,67.497,67.3854,67.4798,26640.0
2019-09-27 15:20:00,78.62,78.67,78.55,78.56,33579.0,67.4884,67.5313,67.4283,67.4369,33579.0
2019-09-27 15:30:00,78.56,78.71,78.53,78.7,47505.0,67.4369,67.5657,67.4111,67.5571,47505.0
2019-09-27 15:40:00,78.7,78.83,78.64,78.77,66210.0,67.5571,67.6687,67.5056,67.6172,66210.0
2019-09-27 15:50:00,78.77,78.9,78.74,78.89,121245.0,67.6172,67.7288,67.5914,67.7202,121245.0
2019-09-30 09:30:00,79.07,79.08,78.78,78.99,49391.0,67.8747,67.8833,67.6258,67.806,49391.0
2019-09-30 09:40:00,78.99,79.16,78.89,79.16,31126.0,67.806,67.9519,67.7202,67.9519,31126.0
2019-09-30 09:50:00,79.15,79.25,79.06,79.11,19272.0,67.9434,68.0292,67.8661,67.909,19272.0
2019-09-30 10:00:00,79.1,79.12,79.03,79.07,19404.0,67.9004,67.9176,67.8404,67.8747,19404.0
2019-09-30 10:10:00,79.06,79.16,78.99,78.99,20020.0,67.8661,67.9519,67.806,67.806,20020.0
2019-09-30 10:20:00,78.98,79.02,78.86,78.95,27052.0,67.7974,67.8318,67.6944,67.7717,27052.0
2019-09-30 10:30:00,78.97,79.06,78.95,79.06,16430.0,67.7889,67.8661,67.7717,67.8661,16430.0
2019-09-30 10:40:00,79.06,79.16,78.99,78.99,19380.0,67.8661,67.9519,67.806,67.806,19380.0
2019-09-30 10:50:00,79.0,79.11,79.0,79.04,19892.0,67.8146,67.909,67.8146,67.8489,19892.0
2019-09-30 11:00:00,79.03,79.27,79.03,79.27,21277.0,67.8404,68.0464,67.8404,68.0464,21277.0
2019-09-30 11:10:00,79.27,79.29,79.21,79.23,14556.0,68.0464,68.0635,67.9949,68.012,14556.0
2019-09-30 11:20:00,79.24,79.29,79.2,79.29,15682.0,68.0206,68.0635,67.9863,68.0635,15682.0
2019-09-30 11:30:00,79.29,79.32,79.26,79.28,14446.0,68.0635,68.0893,68.0378,68.055,14446.0
2019-09-30 11:40:00,79.28,79.34,79.27,79.28,14429.0,68.055,68.1065,68.0464,68.055,14429.0
2019-09-30 11:50:00,79.27,79.35,79.27,79.34,13482.0,68.0464,68.115,68.0464,68.1065,13482.0
2019-09-30 12:00:00,79.34,79.39,79.33,79.36,24041.0,68.1065,68.1494,68.0979,68.1236,24041.0
2019-09-30 12:10:00,79.36,79.45,79.36,79.43,16930.0,68.1236,68.2009,68.1236,68.1837,16930.0
2019-09-30 12:20:00,79.42,79.51,79.41,79.46,24897.0,68.1751,68.2524,68.1666,68.2095,24897.0
2019-09-30 12:30:00,79.44,79.47,79.4,79.41,15840.0,68.1923,68.2181,68.158,68.1666,15840.0
2019-09-30 12:40:00,79.41,79.43,79.35,79.35,19713.0,68.1666,68.1837,68.115,68.115,19713.0
2019-09-30 12:50:00,79.35,79.4,79.33,79.39,15645.0,68.115,68.158,68.0979,68.1494,15645.0
2019-09-30 13:00:00,79.39,79.41,79.34,79.35,12007.0,68.1494,68.1666,68.1065,68.115,12007.0
2019-09-30 13:10:00,79.33,79.36,79.29,79.35,14227.0,68.0979,68.1236,68.0635,68.115,14227.0
2019-09-30 13:20:00,79.34,79.42,79.34,79.38,10981.0,68.1065,68.1751,68.1065,68.1408,10981.0
2019-09-30 13:30:00,79.38,79.4,79.32,79.39,13245.0,68.1408,68.158,68.0893,68.1494,13245.0
2019-09-30 13:40:00,79.39,79.4,79.33,79.39,13797.0,68.1494,68.158,68.0979,68.1494,13797.0
2019-09-30 13:50:00,79.4,79.4,79.22,79.23,12731.0,68.158,68.158,68.0035,68.012,12731.0
2019-09-30 14:00:00,79.24,79.25,79.18,79.23,14733.0,68.0206,68.0292,67.9691,68.012,14733.0
2019-09-30 14:10:00,79.24,79.3,79.2,79.29,14941.0,68.0206,68.0721,67.9863,68.0635,14941.0
2019-09-30 14:20:00,79.3,79.39,79.28,79.39,11642.0,68.0721,68.1494,68.055,68.1494,11642.0
2019-09-30 14:30:00,79.39,79.39,79.35,79.35,11649.0,68.1494,68.1494,68.115,68.115,11649.0
2019-09-30 14:40:00,79.35,79.37,79.29,79.29,13375.0,68.115,68.1322,68.0635,68.0635,13375.0
2019-09-30 14:50:00,79.3,79.36,79.29,79.35,18339.0,68.0721,68.1236,68.0635,68.115,18339.0
2019-09-30 15:00:00,79.36,79.53,79.35,79.47,42849.0,68.1236,68.2696,68.115,68.2181,42849.0
2019-09-30 15:10:00,79.45,79.48,79.4,79.48,18690.0,68.2009,68.2266,68.158,68.2266,18690.0
2019-09-30 15:20:00,79.48,79.51,79.41,79.43,26931.0,68.2266,68.2524,68.1666,68.1837,26931.0
2019-09-30 15:30:00,79.44,79.44,79.34,79.39,56573.0,68.1923,68.1923,68.1065,68.1494,56573.0
2019-09-30 15:40:00,79.38,79.45,79.26,79.33,58777.0,68.1408,68.2009,68.0378,68.0979,58777.0
2019-09-30 15:50:00,79.32,79.49,79.31,79.36,161053.0,68.0893,68.2352,68.0807,68.1236,161053.0
2019-10-01 09:30:00,79.56,79.74,79.37,79.53,71756.0,68.2953,68.4498,68.1322,68.2696,71756.0
2019-10-01 09:40:00,79.57,79.73,79.26,79.28,54873.0,68.3039,68.4412,68.0378,68.055,54873.0
2019-10-01 09:50:00,79.28,79.31,78.81,78.81,55754.0,68.055,68.0807,67.6515,67.6515,55754.0
2019-10-01 10:00:00,78.89,79.03,78.8,78.92,32351.0,67.7202,67.8404,67.6429,67.7459,32351.0
2019-10-01 10:10:00,78.94,79.07,78.9,79.05,14550.0,67.7631,67.8747,67.7288,67.8575,14550.0
2019-10-01 10:20:00,79.04,79.19,78.99,79.19,12700.0,67.8489,67.9777,67.806,67.9777,12700.0
2019-10-01 10:30:00,79.22,79.4,79.21,79.4,12151.0,68.0035,68.158,67.9949,68.158,12151.0
2019-10-01 10:40:00,79.38,79.54,79.36,79.51,13408.0,68.1408,68.2781,68.1236,68.2524,13408.0
2019-10-01 10:50:00,79.48,79.67,79.48,79.58,46134.0,68.2266,68.3897,68.2266,68.3125,46134.0
2019-10-01 11:00:00,79.58,79.58,79.32,79.45,41777.0,68.3125,68.3125,68.0893,68.2009,41777.0
2019-10-01 11:10:00,79.46,79.56,79.43,79.55,57089.0,68.2095,68.2953,68.1837,68.2867,57089.0
2019-10-01 11:20:00,79.54,79.66,79.53,79.65,32799.0,68.2781,68.3812,68.2696,68.3726,32799.0
2019-10-01 11:30:00,79.65,79.67,79.54,79.62,33539.0,68.3726,68.3897,68.2781,68.3468,33539.0
2019-10-01 11:40:00,79.61,79.63,79.52,79.54,19237.0,68.3382,68.3554,68.261,68.2781,19237.0
2019-10-01 11:50:00,79.53,79.57,79.5,79.56,11178.0,68.2696,68.3039,68.2438,68.2953,11178.0
2019-10-01 12:00:00,79.55,79.55,79.45,79.48,14434.0,68.2867,68.2867,68.2009,68.2266,14434.0
2019-10-01 12:10:00,79.48,79.56,79.4,79.41,29102.0,68.2266,68.2953,68.158,68.1666,29102.0
2019-10-01 12:20:00,79.4,79.45,79.35,79.45,19121.0,68.158,68.2009,68.115,68.2009,19121.0
2019-10-01 12:30:00,79.46,79.47,79.37,79.45,20741.0,68.2095,68.2181,68.1322,68.2009,20741.0
2019-10-01 12:40:00,79.45,79.57,79.44,79.49,13143.0,68.2009,68.3039,68.1923,68.2352,13143.0
2019-10-01 12:50:00,79.48,79.51,79.46,79.48,19269.0,68.2266,68.2524,68.2095,68.2266,19269.0
2019-10-01 13:00:00,79.48,79.48,79.24,79.24,64485.0,68.2266,68.2266,68.0206,68.0206,64485.0
2019-10-01 13:10:00,79.23,79.3,79.22,79.28,23172.0,68.012,68.0721,68.0035,68.055,23172.0
2019-10-01 13:20:00,79.29,79.3,79.25,79.26,21046.0,68.0635,68.0721,68.0292,68.0378,21046.0
2019-10-01 13:30:00,79.25,79.25,79.16,79.21,20754.0,68.0292,68.0292,67.9519,67.9949,20754.0
2019-10-01 13:40:00,79.21,79.3,79.17,79.28,24421.0,67.9949,68.0721,67.9605,68.055,24421.0
2019-10-01 13:50:00,79.29,79.3,79.21,79.21,22243.0,68.0635,68.0721,67.9949,67.9949,22243.0
2019-10-01 14:00:00,79.22,79.27,79.15,79.15,16142.0,68.0035,68.0464,67.9434,67.9434,16142.0
2019-10-01 14:10:00,79.16,79.26,79.14,79.25,19081.0,67.9519,68.0378,67.9348,68.0292,19081.0
2019-10-01 14:20:00,79.25,79.28,79.19,79.26,28728.0,68.0292,68.055,67.9777,68.0378,28728.0
2019-10-01 14:30:00,79.26,79.31,79.22,79.25,16673.0,68.0378,68.0807,68.0035,68.0292,16673.0
2019-10-01 14:40:00,79.26,79.38,79.26,79.37,15709.0,68.0378,68.1408,68.0378,68.1322,15709.0
2019-10-01 14:50:00,79.37,79.43,79.33,79.41,20558.0,68.1322,68.1837,68.0979,68.1666,20558.0
2019-10-01 15:00:00,79.41,79.46,79.38,79.44,23709.0,68.1666,68.2095,68.1408,68.1923,23709.0
2019-10-01 15:10:00,79.42,79.42,79.32,79.38,18145.0,68.1751,68.1751,68.0893,68.1408,18145.0
2019-10-01 15:20:00,79.37,79.49,79.31,79.48,48511.0,68.1322,68.2352,68.0807,68.2266,48511.0
2019-10-01 15:30:00,79.47,79.47,79.3,79.33,42847.0,68.2181,68.2181,68.0721,68.0979,42847.0
2019-10-01 15:40:00,79.33,79.34,79.22,79.23,36447.0,68.0979,68.1065,68.0035,68.012,36447.0
2019-10-01 15:50:00,79.23,79.4,79.21,79.35,135337.0,68.012,68.158,67.9949,68.115,135337.0
2019-10-02 09:30:00,79.32,79.32,78.82,78.9,81833.0,68.0893,68.0893,67.6601,67.7288,81833.0
2019-10-02 09:40:00,78.9,79.0,78.83,78.91,41365.0,67.7288,67.8146,67.6687,67.7373,41365.0
2019-10-02 09:50:00,78.91,78.92,78.71,78.85,38757.0,67.7373,67.7459,67.5657,67.6858,38757.0
2019-10-02 10:00:00,78.83,78.93,78.63,78.93,37162.0,67.6687,67.7545,67.497,67.7545,37162.0
2019-10-02 10:10:00,78.92,79.03,78.91,78.95,21145.0,67.7459,67.8404,67.7373,67.7717,21145.0
2019-10-02 10:20:00,78.95,78.95,78.65,78.68,18008.0,67.7717,67.7717,67.5142,67.5399,18008.0
2019-10-02 10:30:00,78.66,78.85,78.61,78.71,28918.0,67.5227,67.6858,67.4798,67.5657,28918.0
2019-10-02 10:40:00,78.7,78.8,78.67,78.77,27380.0,67.5571,67.6429,67.5313,67.6172,27380.0
2019-10-02 10:50:00,78.77,78.96,78.71,78.88,69255.0,67.6172,67.7803,67.5657,67.7116,69255.0
2019-10-02 11:00:00,78.86,78.94,78.78,78.92,28660.0,67.6944,67.7631,67.6258,67.7459,28660.0
2019-10-02 11:10:00,78.91,79.07,78.9,79.03,33789.0,67.7373,67.8747,67.7288,67.8404,33789.0
2019-10-02 11:20:00,79.06,79.06,78.8,78.8,26440.0,67.8661,67.8661,67.6429,67.6429,26440.0
2019-10-02 11:30:00,78.8,78.85,78.6,78.76,31176.0,67.6429,67.6858,67.4712,67.6086,31176.0
2019-10-02 11:40:00,78.74,78.93,78.68,78.93,22437.0,67.5914,67.7545,67.5399,67.7545,22437.0
2019-10-02 11:50:00,78.92,78.99,78.86,78.97,21111.0,67.7459,67.806,67.6944,67.7889,21111.0
2019-10-02 12:00:00,78.97,78.97,78.85,78.9,16209.0,67.7889,67.7889,67.6858,67.7288,16209.0
2019-10-02 12:10:00,78.87,78.87,78.69,78.72,16089.0,67.703,67.703,67.5485,67.5742,16089.0
2019-10-02 12:20:00,78.72,78.79,78.68,78.68,17672.0,67.5742,67.6343,67.5399,67.5399,17672.0
2019-10-02 12:30:00,78.68,78.7,78.59,78.61,17790.0,67.5399,67.5571,67.4627,67.4798,17790.0
2019-10-02 12:40:00,78.61,78.62,78.45,78.45,15875.0,67.4798,67.4884,67.3425,67.3425,15875.0
2019-10-02 12:50:00,78.45,78.51,78.33,78.51,82519.0,67.3425,67.394,67.2395,67.394,82519.0
2019-10-02 13:00:00,78.51,78.62,78.49,78.61,24176.0,67.394,67.4884,67.3768,67.4798,24176.0
2019-10-02 13:10:00,78.61,78.65,78.52,78.53,22259.0,67.4798,67.5142,67.4026,67.4111,22259.0
2019-10-02 13:20:00,78.53,78.58,78.47,78.53,25178.0,67.4111,67.4541,67.3596,67.4111,25178.0
2019-10-02 13:30:00,78.5,78.53,78.43,78.47,26810.0,67.3854,67.4111,67.3253,67.3596,26810.0
2019-10-02 13:40:00,78.47,78.55,78.45,78.51,23606.0,67.3596,67.4283,67.3425,67.394,23606.0
2019-10-02 13:50:00,78.52,78.7,78.5,78.68,15603.0,67.4026,67.5571,67.3854,67.5399,15603.0
2019-10-02 14:00:00,78.67,78.73,78.58,78.71,18759.0,67.5313,67.5828,67.4541,67.5657,18759.0
2019-10-02 14:10:00,78.72,78.79,78.67,78.75,19901.0,67.5742,67.6343,67.5313,67.6,19901.0
2019-10-02 14:20:00,78.75,78.82,78.74,78.81,18686.0,67.6,67.6601,67.5914,67.6515,18686.0
2019-10-02 14:30:00,78.8,78.81,78.73,78.77,17431.0,67.6429,67.6515,67.5828,67.6172,17431.0
2019-10-02 14:40:00,78.78,78.88,78.76,78.86,19177.0,67.6258,67.7116,67.6086,67.6944,19177.0
2019-10-02 14:50:00,78.87,78.88,78.76,78.8,17953.0,67.703,67.7116,67.6086,67.6429,17953.0
2019-10-02 15:00:00,78.8,78.82,78.68,78.73,24999.0,67.6429,67.6601,67.5399,67.5828,24999.0
2019-10-02 15:10:00,78.74,78.8,78.73,78.79,26657.0,67.5914,67.6429,67.5828,67.6343,26657.0
2019-10-02 15:20:00,78.79,78.87,78.76,78.76,23720.0,67.6343,67.703,67.6086,67.6086,23720.0
2019-10-02 15:30:00,78.76,78.77,78.63,78.68,49648.0,67.6086,67.6172,67.497,67.5399,49648.0
2019-10-02 15:40:00,78.68,78.77,78.62,78.63,56341.0,67.5399,67.6172,67.4884,67.497,56341.0
2019-10-02 15:50:00,78.63,78.7,78.56,78.63,205120.0,67.497,67.5571,67.4369,67.497,205120.0
2019-10-03 09:30:00,77.98,78.53,77.67,78.38,58341.0,67.2739,67.7484,67.0065,67.619,58341.0
2019-10-03 09:40:00,78.39,78.5,77.95,78.01,46060.0,67.6276,67.7225,67.2481,67.2998,46060.0
2019-10-03 09:50:00,78.04,78.32,78.04,78.27,20949.0,67.3257,67.5673,67.3257,67.5241,20949.0
2019-10-03 10:00:00,78.23,78.23,77.61,77.7,33302.0,67.4896,67.4896,66.9547,67.0324,33302.0
2019-10-03 10:10:00,77.7,77.7,77.46,77.66,27428.0,67.0324,67.0324,66.8253,66.9979,27428.0
2019-10-03 10:20:00,77.66,77.97,77.55,77.93,47408.0,66.9979,67.2653,66.903,67.2308,47408.0
2019-10-03 10:30:00,77.91,77.92,77.71,77.76,32209.0,67.2135,67.2222,67.041,67.0841,32209.0
2019-10-03 10:40:00,77.75,77.76,77.66,77.67,34572.0,67.0755,67.0841,66.9979,67.0065,34572.0
2019-10-03 10:50:00,77.69,77.69,77.5,77.5,50053.0,67.0237,67.0237,66.8598,66.8598,50053.0
2019-10-03 11:00:00,77.47,77.81,77.45,77.81,79280.0,66.834,67.1273,66.8167,67.1273,79280.0
2019-10-03 11:10:00,77.84,77.84,77.67,77.76,62680.0,67.1532,67.1532,67.0065,67.0841,62680.0
2019-10-03 11:20:00,77.75,77.76,77.65,77.67,26412.0,67.0755,67.0841,66.9892,67.0065,26412.0
2019-10-03 11:30:00,77.68,77.69,77.55,77.55,51204.0,67.0151,67.0237,66.903,66.903,51204.0
2019-10-03 11:40:00,77.54,77.63,77.46,77.47,123003.0,66.8943,66.972,66.8253,66.834,123003.0
2019-10-03 11:50:00,77.45,77.47,77.35,77.4,53767.0,66.8167,66.834,66.7304,66.7736,53767.0
2019-10-03 12:00:00,77.42,77.58,77.42,77.48,152435.0,66.7908,66.9288,66.7908,66.8426,152435.0
2019-10-03 12:10:00,77.49,77.59,77.45,77.45,127502.0,66.8512,66.9375,66.8167,66.8167,127502.0
2019-10-03 12:20:00,77.43,77.54,77.43,77.5,39505.0,66.7994,66.8943,66.7994,66.8598,39505.0
2019-10-03 12:30:00,77.49,77.57,77.45,77.54,56173.0,66.8512,66.9202,66.8167,66.8943,56173.0
2019-10-03 12:40:00,77.55,77.73,77.53,77.69,143886.0,66.903,67.0583,66.8857,67.0237,143886.0
2019-10-03 12:50:00,77.68,77.82,77.64,77.77,19902.0,67.0151,67.1359,66.9806,67.0928,19902.0
2019-10-03 13:00:00,77.8,77.93,77.79,77.89,17043.0,67.1186,67.2308,67.11,67.1963,17043.0
2019-10-03 13:10:00,77.88,77.98,77.88,77.97,15036.0,67.1877,67.2739,67.1877,67.2653,15036.0
2019-10-03 13:20:00,77.98,78.04,77.95,77.98,15617.0,67.2739,67.3257,67.2481,67.2739,15617.0
2019-10-03 13:30:00,77.98,78.03,77.92,77.99,25314.0,67.2739,67.3171,67.2222,67.2826,25314.0
2019-10-03 13:40:00,78.0,78.18,78.0,78.16,17225.0,67.2912,67.4465,67.2912,67.4292,17225.0
2019-10-03 13:50:00,78.17,78.24,78.16,78.23,16290.0,67.4378,67.4982,67.4292,67.4896,16290.0
2019-10-03 14:00:00,78.23,78.27,78.21,78.22,13909.0,67.4896,67.5241,67.4724,67.481,13909.0
2019-10-03 14:10:00,78.2,78.28,78.2,78.23,16525.0,67.4637,67.5327,67.4637,67.4896,16525.0
2019-10-03 14:20:00,78.26,78.26,78.2,78.24,20555.0,67.5155,67.5155,67.4637,67.4982,20555.0
2019-10-03 14:30:00,78.25,78.26,78.15,78.16,21649.0,67.5069,67.5155,67.4206,67.4292,21649.0
2019-10-03 14:40:00,78.16,78.2,78.14,78.15,12126.0,67.4292,67.4637,67.412,67.4206,12126.0
2019-10-03 14:50:00,78.16,78.16,77.93,77.98,33463.0,67.4292,67.4292,67.2308,67.2739,33463.0
2019-10-03 15:00:00,77.98,78.03,77.97,78.01,75702.0,67.2739,67.3171,67.2653,67.2998,75702.0
2019-10-03 15:10:00,78.02,78.08,77.9,77.93,67215.0,67.3084,67.3602,67.2049,67.2308,67215.0
2019-10-03 15:20:00,77.94,77.98,77.88,77.91,34846.0,67.2394,67.2739,67.1877,67.2135,34846.0
2019-10-03 15:30:00,77.92,77.97,77.85,77.97,43282.0,67.2222,67.2653,67.1618,67.2653,43282.0
2019-10-03 15:40:00,77.98,78.02,77.77,77.78,112380.0,67.2739,67.3084,67.0928,67.1014,112380.0
2019-10-03 15:50:00,77.78,77.96,77.7,77.96,231056.0,67.1014,67.2567,67.0324,67.2567,231056.0
2019-10-04 09:30:00,78.01,78.29,78.0,78.14,44474.0,67.2998,67.5414,67.2912,67.412,44474.0
2019-10-04 09:40:00,78.2,78.27,78.01,78.13,25955.0,67.4637,67.5241,67.2998,67.4033,25955.0
2019-10-04 09:50:00,78.15,78.31,78.08,78.21,34267.0,67.4206,67.5586,67.3602,67.4724,34267.0
2019-10-04 10:00:00,78.2,78.25,78.12,78.22,36043.0,67.4637,67.5069,67.3947,67.481,36043.0
2019-10-04 10:10:00,78.21,78.23,78.06,78.06,51894.0,67.4724,67.4896,67.3429,67.3429,51894.0
2019-10-04 10:20:00,78.06,78.21,77.99,78.19,62129.0,67.3429,67.4724,67.2826,67.4551,62129.0
2019-10-04 10:30:00,78.2,78.21,78.11,78.14,14747.0,67.4637,67.4724,67.3861,67.412,14747.0
2019-10-04 10:40:00,78.19,78.19,78.02,78.06,24158.0,67.4551,67.4551,67.3084,67.3429,24158.0
2019-10-04 10:50:00,78.06,78.11,78.02,78.05,13500.0,67.3429,67.3861,67.3084,67.3343,13500.0
2019-10-04 11:00:00,78.04,78.11,77.81,77.85,141634.0,67.3257,67.3861,67.1273,67.1618,141634.0
2019-10-04 11:10:00,77.83,77.93,77.64,77.73,133262.0,67.1445,67.2308,66.9806,67.0583,133262.0
2019-10-04 11:20:00,77.74,77.87,77.68,77.76,39352.0,67.0669,67.179,67.0151,67.0841,39352.0
2019-10-04 11:30:00,77.77,77.79,77.56,77.69,103493.0,67.0928,67.11,66.9116,67.0237,103493.0
2019-10-04 11:40:00,77.7,77.84,77.69,77.73,44042.0,67.0324,67.1532,67.0237,67.0583,44042.0
2019-10-04 11:50:00,77.74,77.75,77.6,77.6,21559.0,67.0669,67.0755,66.9461,66.9461,21559.0
2019-10-04 12:00:00,77.62,77.7,77.6,77.69,14175.0,66.9634,67.0324,66.9461,67.0237,14175.0
2019-10-04 12:10:00,77.69,77.73,77.6,77.69,21720.0,67.0237,67.0583,66.9461,67.0237,21720.0
2019-10-04 12:20:00,77.69,77.77,77.64,77.64,24931.0,67.0237,67.0928,66.9806,66.9806,24931.0
2019-10-04 12:30:00,77.66,77.71,77.63,77.66,15565.0,66.9979,67.041,66.972,66.9979,15565.0
2019-10-04 12:40:00,77.68,77.68,77.6,77.67,22868.0,67.0151,67.0151,66.9461,67.0065,22868.0
2019-10-04 12:50:00,77.67,77.7,77.65,77.65,16126.0,67.0065,67.0324,66.9892,66.9892,16126.0
2019-10-04 13:00:00,77.66,77.74,77.65,77.72,23913.0,66.9979,67.0669,66.9892,67.0496,23913.0
2019-10-04 13:10:00,77.72,77.73,77.58,77.64,34132.0,67.0496,67.0583,66.9288,66.9806,34132.0
2019-10-04 13:20:00,77.64,77.68,77.55,77.58,30732.0,66.9806,67.0151,66.903,66.9288,30732.0
2019-10-04 13:30:00,77.57,77.6,77.53,77.56,33054.0,66.9202,66.9461,66.8857,66.9116,33054.0
2019-10-04 13:40:00,77.57,77.82,77.56,77.82,34136.0,66.9202,67.1359,66.9116,67.1359,34136.0
2019-10-04 13:50:00,77.82,77.83,77.63,77.65,27306.0,67.1359,67.1445,66.972,66.9892,27306.0
2019-10-04 14:00:00,77.66,77.7,77.62,77.7,18058.0,66.9979,67.0324,66.9634,67.0324,18058.0
2019-10-04 14:10:00,77.7,77.86,77.7,77.84,18797.0,67.0324,67.1704,67.0324,67.1532,18797.0
2019-10-04 14:20:00,77.83,77.9,77.81,77.85,52170.0,67.1445,67.2049,67.1273,67.1618,52170.0
2019-10-04 14:30:00,77.83,77.87,77.8,77.86,96767.0,67.1445,67.179,67.1186,67.1704,96767.0
2019-10-04 14:40:00,77.85,78.0,77.85,77.92,55653.0,67.1618,67.2912,67.1618,67.2222,55653.0
2019-10-04 14:50:00,77.92,77.95,77.85,77.92,22270.0,67.2222,67.2481,67.1618,67.2222,22270.0
2019-10-04 15:00:00,77.94,77.97,77.9,77.96,77423.0,67.2394,67.2653,67.2049,67.2567,77423.0
2019-10-04 15:10:00,77.97,77.98,77.91,77.98,20546.0,67.2653,67.2739,67.2135,67.2739,20546.0
2019-10-04 15:20:00,77.98,78.11,77.95,78.09,31690.0,67.2739,67.3861,67.2481,67.3688,31690.0
2019-10-04 15:30:00,78.1,78.15,78.03,78.15,51690.0,67.3775,67.4206,67.3171,67.4206,51690.0
2019-10-04 15:40:00,78.16,78.18,78.1,78.17,46944.0,67.4292,67.4465,67.3775,67.4378,46944.0
2019-10-04 15:50:00,78.17,78.19,77.9,78.07,444756.0,67.4378,67.4551,67.2049,67.3516,444756.0
2019-10-07 09:30:00,77.85,77.95,77.64,77.65,58842.0,67.1618,67.2481,66.9806,66.9892,58842.0
2019-10-07 09:40:00,77.67,77.74,77.44,77.44,12218.0,67.0065,67.0669,66.8081,66.8081,12218.0
2019-10-07 09:50:00,77.47,77.7,77.46,77.56,20256.0,66.834,67.0324,66.8253,66.9116,20256.0
2019-10-07 10:00:00,77.57,77.78,77.57,77.78,15666.0,66.9202,67.1014,66.9202,67.1014,15666.0
2019-10-07 10:10:00,77.79,77.87,77.7,77.72,16852.0,67.11,67.179,67.0324,67.0496,16852.0
2019-10-07 10:20:00,77.73,77.87,77.73,77.87,11214.0,67.0583,67.179,67.0583,67.179,11214.0
2019-10-07 10:30:00,77.86,77.97,77.82,77.97,16827.0,67.1704,67.2653,67.1359,67.2653,16827.0
2019-10-07 10:40:00,77.98,78.02,77.95,77.97,15897.0,67.2739,67.3084,67.2481,67.2653,15897.0
2019-10-07 10:50:00,77.99,78.11,77.97,78.1,16749.0,67.2826,67.3861,67.2653,67.3775,16749.0
2019-10-07 11:00:00,78.1,78.11,78.0,78.03,27276.0,67.3775,67.3861,67.2912,67.3171,27276.0
2019-10-07 11:10:00,78.03,78.08,78.02,78.03,19505.0,67.3171,67.3602,67.3084,67.3171,19505.0
2019-10-07 11:20:00,78.04,78.05,77.96,78.03,14078.0,67.3257,67.3343,67.2567,67.3171,14078.0
2019-10-07 11:30:00,78.03,78.14,78.03,78.11,19912.0,67.3171,67.412,67.3171,67.3861,19912.0
2019-10-07 11:40:00,78.11,78.23,78.1,78.2,14594.0,67.3861,67.4896,67.3775,67.4637,14594.0
2019-10-07 11:50:00,78.2,78.31,78.16,78.31,26360.0,67.4637,67.5586,67.4292,67.5586,26360.0
2019-10-07 12:00:00,78.32,78.34,78.05,78.08,22091.0,67.5673,67.5845,67.3343,67.3602,22091.0
2019-10-07 12:10:00,78.07,78.09,77.92,77.92,18497.0,67.3516,67.3688,67.2222,67.2222,18497.0
2019-10-07 12:20:00,77.93,77.96,77.81,77.84,16295.0,67.2308,67.2567,67.1273,67.1532,16295.0
2019-10-07 12:30:00,77.84,78.04,77.84,78.02,24082.0,67.1532,67.3257,67.1532,67.3084,24082.0
2019-10-07 12:40:00,78.01,78.12,78.01,78.11,12929.0,67.2998,67.3947,67.2998,67.3861,12929.0
2019-10-07 12:50:00,78.11,78.19,78.07,78.16,14010.0,67.3861,67.4551,67.3516,67.4292,14010.0
2019-10-07 13:00:00,78.16,78.2,78.08,78.08,17743.0,67.4292,67.4637,67.3602,67.3602,17743.0
2019-10-07 13:10:00,78.08,78.15,78.08,78.15,11793.0,67.3602,67.4206,67.3602,67.4206,11793.0
2019-10-07 13:20:00,78.15,78.3,78.15,78.3,25978.0,67.4206,67.55,67.4206,67.55,25978.0
2019-10-07 13:30:00,78.3,78.43,78.29,78.37,46132.0,67.55,67.6622,67.5414,67.6104,46132.0
2019-10-07 13:40:00,78.38,78.42,78.31,78.34,20818.0,67.619,67.6535,67.5586,67.5845,20818.0
2019-10-07 13:50:00,78.34,78.39,78.34,78.38,17515.0,67.5845,67.6276,67.5845,67.619,17515.0
2019-10-07 14:00:00,78.39,78.39,78.27,78.32,17862.0,67.6276,67.6276,67.5241,67.5673,17862.0
2019-10-07 14:10:00,78.33,78.35,78.24,78.28,14652.0,67.5759,67.5931,67.4982,67.5327,14652.0
2019-10-07 14:20:00,78.27,78.32,78.24,78.31,13070.0,67.5241,67.5673,67.4982,67.5586,13070.0
2019-10-07 14:30:00,78.31,78.34,78.19,78.25,31259.0,67.5586,67.5845,67.4551,67.5069,31259.0
2019-10-07 14:40:00,78.24,78.29,78.21,78.23,28160.0,67.4982,67.5414,67.4724,67.4896,28160.0
2019-10-07 14:50:00,78.23,78.25,78.15,78.24,32433.0,67.4896,67.5069,67.4206,67.4982,32433.0
2019-10-07 15:00:00,78.23,78.35,78.2,78.27,52463.0,67.4896,67.5931,67.4637,67.5241,52463.0
2019-10-07 15:10:00,78.28,78.39,78.23,78.37,44621.0,67.5327,67.6276,67.4896,67.6104,44621.0
2019-10-07 15:20:00,78.38,78.4,78.3,78.38,48574.0,67.619,67.6363,67.55,67.619,48574.0
2019-10-07 15:30:00,78.38,78.41,78.33,78.37,53626.0,67.619,67.6449,67.5759,67.6104,53626.0
2019-10-07 15:40:00,78.38,78.38,78.23,78.23,64117.0,67.619,67.619,67.4896,67.4896,64117.0
2019-10-07 15:50:00,78.23,78.42,78.2,78.22,155276.0,67.4896,67.6535,67.4637,67.481,155276.0
2019-10-08 09:30:00,78.04,78.05,77.68,77.94,33300.0,67.3257,67.3343,67.0151,67.2394,33300.0
2019-10-08 09:40:00,77.94,78.11,77.81,77.95,22788.0,67.2394,67.3861,67.1273,67.2481,22788.0
2019-10-08 09:50:00,77.92,78.03,77.83,77.95,31949.0,67.2222,67.3171,67.1445,67.2481,31949.0
2019-10-08 10:00:00,77.95,77.96,77.83,77.88,22897.0,67.2481,67.2567,67.1445,67.1877,22897.0
2019-10-08 10:10:00,77.87,77.87,77.72,77.77,29164.0,67.179,67.179,67.0496,67.0928,29164.0
2019-10-08 10:20:00,77.79,77.83,77.63,77.71,18869.0,67.11,67.1445,66.972,67.041,18869.0
2019-10-08 10:30:00,77.69,77.84,77.67,77.84,18121.0,67.0237,67.1532,67.0065,67.1532,18121.0
2019-10-08 10:40:00,77.86,77.89,77.76,77.8,22647.0,67.1704,67.1963,67.0841,67.1186,22647.0
2019-10-08 10:50:00,77.79,77.92,77.75,77.84,23163.0,67.11,67.2222,67.0755,67.1532,23163.0
2019-10-08 11:00:00,77.84,77.89,77.73,77.75,14669.0,67.1532,67.1963,67.0583,67.0755,14669.0
2019-10-08 11:10:00,77.74,77.77,77.68,77.71,14395.0,67.0669,67.0928,67.0151,67.041,14395.0
2019-10-08 11:20:00,77.69,77.7,77.56,77.6,17883.0,67.0237,67.0324,66.9116,66.9461,17883.0
2019-10-08 11:30:00,77.59,77.59,77.5,77.53,27684.0,66.9375,66.9375,66.8598,66.8857,27684.0
2019-10-08 11:40:00,77.54,77.58,77.48,77.55,18328.0,66.8943,66.9288,66.8426,66.903,18328.0
2019-10-08 11:50:00,77.55,77.69,77.51,77.68,25331.0,66.903,67.0237,66.8685,67.0151,25331.0
2019-10-08 12:00:00,77.69,77.74,77.65,77.69,27592.0,67.0237,67.0669,66.9892,67.0237,27592.0
2019-10-08 12:10:00,77.69,77.82,77.68,77.8,9154.0,67.0237,67.1359,67.0151,67.1186,9154.0
2019-10-08 12:20:00,77.81,77.92,77.8,77.89,17978.0,67.1273,67.2222,67.1186,67.1963,17978.0
2019-10-08 12:30:00,77.9,77.97,77.9,77.91,12644.0,67.2049,67.2653,67.2049,67.2135,12644.0
2019-10-08 12:40:00,77.91,78.09,77.88,78.01,12746.0,67.2135,67.3688,67.1877,67.2998,12746.0
2019-10-08 12:50:00,78.03,78.09,78.0,78.04,13019.0,67.3171,67.3688,67.2912,67.3257,13019.0
2019-10-08 13:00:00,78.05,78.08,77.91,77.93,11790.0,67.3343,67.3602,67.2135,67.2308,11790.0
2019-10-08 13:10:00,77.91,77.95,77.85,77.95,7658.0,67.2135,67.2481,67.1618,67.2481,7658.0
2019-10-08 13:20:00,77.96,78.04,77.94,78.03,9438.0,67.2567,67.3257,67.2394,67.3171,9438.0
2019-10-08 13:30:00,78.03,78.07,77.99,78.05,15509.0,67.3171,67.3516,67.2826,67.3343,15509.0
2019-10-08 13:40:00,78.04,78.1,78.04,78.09,8897.0,67.3257,67.3775,67.3257,67.3688,8897.0
2019-10-08 13:50:00,78.09,78.1,78.0,78.01,23028.0,67.3688,67.3775,67.2912,67.2998,23028.0
2019-10-08 14:00:00,78.01,78.07,77.95,78.07,17379.0,67.2998,67.3516,67.2481,67.3516,17379.0
2019-10-08 14:10:00,78.05,78.12,78.01,78.11,10151.0,67.3343,67.3947,67.2998,67.3861,10151.0
2019-10-08 14:20:00,78.11,78.13,78.05,78.06,12899.0,67.3861,67.4033,67.3343,67.3429,12899.0
2019-10-08 14:30:00,78.07,78.27,78.04,78.21,19659.0,67.3516,67.5241,67.3257,67.4724,19659.0
2019-10-08 14:40:00,78.19,78.35,78.17,78.34,8697.0,67.4551,67.5931,67.4378,67.5845,8697.0
2019-10-08 14:50:00,78.33,78.33,77.9,78.07,28490.0,67.5759,67.5759,67.2049,67.3516,28490.0
2019-10-08 15:00:00,78.05,78.11,77.98,78.04,18670.0,67.3343,67.3861,67.2739,67.3257,18670.0
2019-10-08 15:10:00,78.03,78.07,77.94,78.07,15287.0,67.3171,67.3516,67.2394,67.3516,15287.0
2019-10-08 15:20:00,78.05,78.09,77.97,77.98,26439.0,67.3343,67.3688,67.2653,67.2739,26439.0
2019-10-08 15:30:00,77.98,78.02,77.69,77.69,41724.0,67.2739,67.3084,67.0237,67.0237,41724.0
2019-10-08 15:40:00,77.71,77.73,77.64,77.67,29454.0,67.041,67.0583,66.9806,67.0065,29454.0
2019-10-08 15:50:00,77.68,77.81,77.56,77.59,309802.0,67.0151,67.1273,66.9116,66.9375,309802.0
2019-10-09 09:30:00,77.88,78.42,77.88,78.3,89996.0,67.1877,67.6535,67.1877,67.55,89996.0
2019-10-09 09:40:00,78.3,78.35,78.0,78.0,35950.0,67.55,67.5931,67.2912,67.2912,35950.0
2019-10-09 09:50:00,78.01,78.03,77.86,77.94,28477.0,67.2998,67.3171,67.1704,67.2394,28477.0
2019-10-09 10:00:00,77.92,78.03,77.89,77.99,37702.0,67.2222,67.3171,67.1963,67.2826,37702.0
2019-10-09 10:10:00,77.97,78.24,77.96,78.13,113519.0,67.2653,67.4982,67.2567,67.4033,113519.0
2019-10-09 10:20:00,78.14,78.25,78.05,78.12,41182.0,67.412,67.5069,67.3343,67.3947,41182.0
2019-10-09 10:30:00,78.11,78.17,78.08,78.11,148890.0,67.3861,67.4378,67.3602,67.3861,148890.0
2019-10-09 10:40:00,78.09,78.4,78.08,78.23,17541.0,67.3688,67.6363,67.3602,67.4896,17541.0
2019-10-09 10:50:00,78.24,78.31,78.21,78.24,17865.0,67.4982,67.5586,67.4724,67.4982,17865.0
2019-10-09 11:00:00,78.25,78.29,78.1,78.14,23687.0,67.5069,67.5414,67.3775,67.412,23687.0
2019-10-09 11:10:00,78.14,78.28,78.07,78.28,17250.0,67.412,67.5327,67.3516,67.5327,17250.0
2019-10-09 11:20:00,78.28,78.29,78.12,78.14,14486.0,67.5327,67.5414,67.3947,67.412,14486.0
2019-10-09 11:30:00,78.14,78.26,78.12,78.23,17286.0,67.412,67.5155,67.3947,67.4896,17286.0
2019-10-09 11:40:00,78.23,78.4,78.23,78.39,13101.0,67.4896,67.6363,67.4896,67.6276,13101.0
2019-10-09 11:50:00,78.39,78.4,78.31,78.31,15198.0,67.6276,67.6363,67.5586,67.5586,15198.0
2019-10-09 12:00:00,78.32,78.39,78.29,78.32,21879.0,67.5673,67.6276,67.5414,67.5673,21879.0
2019-10-09 12:10:00,78.33,78.39,78.32,78.33,14208.0,67.5759,67.6276,67.5673,67.5759,14208.0
2019-10-09 12:20:00,78.33,78.36,78.25,78.29,11157.0,67.5759,67.6018,67.5069,67.5414,11157.0
2019-10-09 12:30:00,78.3,78.42,78.29,78.37,15890.0,67.55,67.6535,67.5414,67.6104,15890.0
2019-10-09 12:40:00,78.42,78.44,78.32,78.43,16110.0,67.6535,67.6708,67.5673,67.6622,16110.0
2019-10-09 12:50:00,78.42,78.43,78.37,78.42,10434.0,67.6535,67.6622,67.6104,67.6535,10434.0
2019-10-09 13:00:00,78.42,78.51,78.37,78.41,11152.0,67.6535,67.7312,67.6104,67.6449,11152.0
2019-10-09 13:10:00,78.4,78.42,78.35,78.37,14495.0,67.6363,67.6535,67.5931,67.6104,14495.0
2019-10-09 13:20:00,78.37,78.41,78.36,78.39,8985.0,67.6104,67.6449,67.6018,67.6276,8985.0
2019-10-09 13:30:00,78.42,78.44,78.4,78.41,16451.0,67.6535,67.6708,67.6363,67.6449,16451.0
2019-10-09 13:40:00,78.4,78.44,78.35,78.42,16726.0,67.6363,67.6708,67.5931,67.6535,16726.0
2019-10-09 13:50:00,78.44,78.48,78.41,78.42,10633.0,67.6708,67.7053,67.6449,67.6535,10633.0
2019-10-09 14:00:00,78.41,78.52,78.39,78.49,13532.0,67.6449,67.7398,67.6276,67.7139,13532.0
2019-10-09 14:10:00,78.47,78.54,78.41,78.52,13127.0,67.6967,67.757,67.6449,67.7398,13127.0
2019-10-09 14:20:00,78.52,78.59,78.5,78.53,14568.0,67.7398,67.8002,67.7225,67.7484,14568.0
2019-10-09 14:30:00,78.52,78.55,78.42,78.46,27982.0,67.7398,67.7657,67.6535,67.688,27982.0
2019-10-09 14:40:00,78.45,78.5,78.44,78.44,19601.0,67.6794,67.7225,67.6708,67.6708,19601.0
2019-10-09 14:50:00,78.44,78.5,78.42,78.48,17878.0,67.6708,67.7225,67.6535,67.7053,17878.0
2019-10-09 15:00:00,78.48,78.65,78.47,78.6,58974.0,67.7053,67.8519,67.6967,67.8088,58974.0
2019-10-09 15:10:00,78.59,78.6,78.53,78.53,21630.0,67.8002,67.8088,67.7484,67.7484,21630.0
2019-10-09 15:20:00,78.54,78.59,78.5,78.53,39394.0,67.757,67.8002,67.7225,67.7484,39394.0
2019-10-09 15:30:00,78.52,78.52,78.39,78.51,36850.0,67.7398,67.7398,67.6276,67.7312,36850.0
2019-10-09 15:40:00,78.5,78.53,78.26,78.31,70690.0,67.7225,67.7484,67.5155,67.5586,70690.0
2019-10-09 15:50:00,78.3,78.36,78.14,78.15,196927.0,67.55,67.6018,67.412,67.4206,196927.0
2019-10-10 09:30:00,77.97,78.11,77.85,77.87,53723.0,67.2653,67.3861,67.1618,67.179,53723.0
2019-10-10 09:40:00,77.88,78.0,77.78,77.99,24410.0,67.1877,67.2912,67.1014,67.2826,24410.0
2019-10-10 09:50:00,77.95,78.11,77.91,78.1,54103.0,67.2481,67.3861,67.2135,67.3775,54103.0
2019-10-10 10:00:00,78.12,78.27,78.09,78.23,42924.0,67.3947,67.5241,67.3688,67.4896,42924.0
2019-10-10 10:10:00,78.23,78.32,78.12,78.25,86458.0,67.4896,67.5673,67.3947,67.5069,86458.0
2019-10-10 10:20:00,78.26,78.4,78.2,78.2,23824.0,67.5155,67.6363,67.4637,67.4637,23824.0
2019-10-10 10:30:00,78.21,78.3,78.2,78.26,28971.0,67.4724,67.55,67.4637,67.5155,28971.0
2019-10-10 10:40:00,78.25,78.34,78.23,78.25,11608.0,67.5069,67.5845,67.4896,67.5069,11608.0
2019-10-10 10:50:00,78.25,78.38,78.24,78.37,15087.0,67.5069,67.619,67.4982,67.6104,15087.0
2019-10-10 11:00:00,78.39,78.48,78.36,78.48,14794.0,67.6276,67.7053,67.6018,67.7053,14794.0
2019-10-10 11:10:00,78.5,78.64,78.46,78.62,34091.0,67.7225,67.8433,67.688,67.8261,34091.0
2019-10-10 11:20:00,78.62,78.73,78.6,78.67,14211.0,67.8261,67.921,67.8088,67.8692,14211.0
2019-10-10 11:30:00,78.67,78.69,78.45,78.47,13786.0,67.8692,67.8865,67.6794,67.6967,13786.0
2019-10-10 11:40:00,78.48,78.56,78.25,78.39,53716.0,67.7053,67.7743,67.5069,67.6276,53716.0
2019-10-10 11:50:00,78.4,78.41,78.3,78.32,10077.0,67.6363,67.6449,67.55,67.5673,10077.0
2019-10-10 12:00:00,78.32,78.43,78.3,78.39,13850.0,67.5673,67.6622,67.55,67.6276,13850.0
2019-10-10 12:10:00,78.38,78.47,78.37,78.4,12812.0,67.619,67.6967,67.6104,67.6363,12812.0
2019-10-10 12:20:00,78.39,78.42,78.25,78.25,11411.0,67.6276,67.6535,67.5069,67.5069,11411.0
2019-10-10 12:30:00,78.24,78.27,78.18,78.22,7936.0,67.4982,67.5241,67.4465,67.481,7936.0
2019-10-10 12:40:00,78.2,78.31,78.19,78.31,8642.0,67.4637,67.5586,67.4551,67.5586,8642.0
2019-10-10 12:50:00,78.3,78.32,78.26,78.28,9480.0,67.55,67.5673,67.5155,67.5327,9480.0
2019-10-10 13:00:00,78.3,78.44,78.3,78.41,16789.0,67.55,67.6708,67.55,67.6449,16789.0
2019-10-10 13:10:00,78.4,78.43,78.31,78.31,8989.0,67.6363,67.6622,67.5586,67.5586,8989.0
2019-10-10 13:20:00,78.34,78.37,78.33,78.36,10213.0,67.5845,67.6104,67.5759,67.6018,10213.0
2019-10-10 13:30:00,78.33,78.41,78.27,78.31,16694.0,67.5759,67.6449,67.5241,67.5586,16694.0
2019-10-10 13:40:00,78.33,78.37,78.27,78.35,11750.0,67.5759,67.6104,67.5241,67.5931,11750.0
2019-10-10 13:50:00,78.36,78.42,78.33,78.39,19115.0,67.6018,67.6535,67.5759,67.6276,19115.0
2019-10-10 14:00:00,78.4,78.43,78.13,78.17,18949.0,67.6363,67.6622,67.4033,67.4378,18949.0
2019-10-10 14:10:00,78.17,78.28,78.17,78.22,12176.0,67.4378,67.5327,67.4378,67.481,12176.0
2019-10-10 14:20:00,78.21,78.33,78.21,78.33,9669.0,67.4724,67.5759,67.4724,67.5759,9669.0
2019-10-10 14:30:00,78.31,78.43,78.3,78.3,12023.0,67.5586,67.6622,67.55,67.55,12023.0
2019-10-10 14:40:00,78.29,78.31,78.24,78.29,17801.0,67.5414,67.5586,67.4982,67.5414,17801.0
2019-10-10 14:50:00,78.3,78.32,78.22,78.25,13230.0,67.55,67.5673,67.481,67.5069,13230.0
2019-10-10 15:00:00,78.24,78.34,78.23,78.34,24753.0,67.4982,67.5845,67.4896,67.5845,24753.0
2019-10-10 15:10:00,78.32,78.37,78.31,78.34,21603.0,67.5673,67.6104,67.5586,67.5845,21603.0
2019-10-10 15:20:00,78.34,78.4,78.3,78.38,16964.0,67.5845,67.6363,67.55,67.619,16964.0
2019-10-10 15:30:00,78.38,78.43,78.23,78.25,22058.0,67.619,67.6622,67.4896,67.5069,22058.0
2019-10-10 15:40:00,78.25,78.28,78.16,78.27,35409.0,67.5069,67.5327,67.4292,67.5241,35409.0
2019-10-10 15:50:00,78.27,78.36,78.17,78.26,127245.0,67.5241,67.6018,67.4378,67.5155,127245.0
2019-10-11 09:30:00,78.48,78.73,78.36,78.7,65332.0,67.7053,67.921,67.6018,67.8951,65332.0
2019-10-11 09:40:00,78.75,78.81,78.57,78.73,30045.0,67.9382,67.99,67.7829,67.921,30045.0
2019-10-11 09:50:00,78.8,78.83,78.42,78.45,16700.0,67.9814,68.0072,67.6535,67.6794,16700.0
2019-10-11 10:00:00,78.47,78.76,78.47,78.64,22828.0,67.6967,67.9468,67.6967,67.8433,22828.0
2019-10-11 10:10:00,78.65,78.91,78.57,78.87,40404.0,67.8519,68.0763,67.7829,68.0417,40404.0
2019-10-11 10:20:00,78.86,78.87,78.76,78.8,25880.0,68.0331,68.0417,67.9468,67.9814,25880.0
2019-10-11 10:30:00,78.82,78.82,78.71,78.73,14219.0,67.9986,67.9986,67.9037,67.921,14219.0
2019-10-11 10:40:00,78.73,78.84,78.72,78.83,16642.0,67.921,68.0159,67.9123,68.0072,16642.0
2019-10-11 10:50:00,78.83,78.9,78.8,78.88,22452.0,68.0072,68.0676,67.9814,68.0504,22452.0
2019-10-11 11:00:00,78.88,78.97,78.88,78.95,16652.0,68.0504,68.128,68.0504,68.1108,16652.0
2019-10-11 11:10:00,78.91,78.99,78.89,78.95,23448.0,68.0763,68.1453,68.059,68.1108,23448.0
2019-10-11 11:20:00,78.94,78.97,78.85,78.92,36372.0,68.1021,68.128,68.0245,68.0849,36372.0
2019-10-11 11:30:00,78.93,79.06,78.9,79.02,18319.0,68.0935,68.2057,68.0676,68.1711,18319.0
2019-10-11 11:40:00,79.02,79.03,78.87,78.9,27521.0,68.1711,68.1798,68.0417,68.0676,27521.0
2019-10-11 11:50:00,78.91,78.91,78.83,78.87,8152.0,68.0763,68.0763,68.0072,68.0417,8152.0
2019-10-11 12:00:00,78.85,78.87,78.76,78.87,15037.0,68.0245,68.0417,67.9468,68.0417,15037.0
2019-10-11 12:10:00,78.85,78.89,78.77,78.81,14236.0,68.0245,68.059,67.9555,67.99,14236.0
2019-10-11 12:20:00,78.81,78.9,78.81,78.89,10088.0,67.99,68.0676,67.99,68.059,10088.0
2019-10-11 12:30:00,78.89,78.9,78.72,78.84,16978.0,68.059,68.0676,67.9123,68.0159,16978.0
2019-10-11 12:40:00,78.86,78.86,78.64,78.76,32091.0,68.0331,68.0331,67.8433,67.9468,32091.0
2019-10-11 12:50:00,78.76,78.93,78.75,78.92,28411.0,67.9468,68.0935,67.9382,68.0849,28411.0
2019-10-11 13:00:00,78.93,78.94,78.89,78.89,15069.0,68.0935,68.1021,68.059,68.059,15069.0
2019-10-11 13:10:00,78.91,78.91,78.82,78.89,13960.0,68.0763,68.0763,67.9986,68.059,13960.0
2019-10-11 13:20:00,78.9,79.07,78.86,78.9,15318.0,68.0676,68.2143,68.0331,68.0676,15318.0
2019-10-11 13:30:00,78.9,79.07,78.85,79.03,8780.0,68.0676,68.2143,68.0245,68.1798,8780.0
2019-10-11 13:40:00,79.04,79.08,79.03,79.05,12019.0,68.1884,68.2229,68.1798,68.197,12019.0
2019-10-11 13:50:00,79.05,79.11,79.03,79.09,15845.0,68.197,68.2488,68.1798,68.2315,15845.0
2019-10-11 14:00:00,79.09,79.1,79.0,79.08,15010.0,68.2315,68.2402,68.1539,68.2229,15010.0
2019-10-11 14:10:00,79.08,79.08,78.99,79.05,12801.0,68.2229,68.2229,68.1453,68.197,12801.0
2019-10-11 14:20:00,79.05,79.14,79.04,79.13,10724.0,68.197,68.2747,68.1884,68.266,10724.0
2019-10-11 14:30:00,79.13,79.17,79.09,79.16,23023.0,68.266,68.3006,68.2315,68.2919,23023.0
2019-10-11 14:40:00,79.16,79.23,79.14,79.2,15112.0,68.2919,68.3523,68.2747,68.3264,15112.0
2019-10-11 14:50:00,79.19,79.23,79.17,79.23,18948.0,68.3178,68.3523,68.3006,68.3523,18948.0
2019-10-11 15:00:00,79.22,79.27,79.19,79.26,32687.0,68.3437,68.3868,68.3178,68.3782,32687.0
2019-10-11 15:10:00,79.26,79.35,79.25,79.29,44240.0,68.3782,68.4558,68.3696,68.4041,44240.0
2019-10-11 15:20:00,79.29,79.35,79.27,79.31,55572.0,68.4041,68.4558,68.3868,68.4213,55572.0
2019-10-11 15:30:00,79.32,79.32,79.09,79.27,44940.0,68.43,68.43,68.2315,68.3868,44940.0
2019-10-11 15:40:00,79.26,79.26,78.9,78.95,58171.0,68.3782,68.3782,68.0676,68.1108,58171.0
2019-10-11 15:50:00,78.9,78.98,78.72,78.81,261579.0,68.0676,68.1366,67.9123,67.99,261579.0
2019-10-14 09:30:00,79.08,79.33,79.0,79.14,34041.0,68.2229,68.4386,68.1539,68.2747,34041.0
2019-10-14 09:40:00,79.12,79.19,79.02,79.09,21813.0,68.2574,68.3178,68.1711,68.2315,21813.0
2019-10-14 09:50:00,79.09,79.2,78.98,79.1,17384.0,68.2315,68.3264,68.1366,68.2402,17384.0
2019-10-14 10:00:00,79.13,79.26,79.11,79.23,22497.0,68.266,68.3782,68.2488,68.3523,22497.0
2019-10-14 10:10:00,79.23,79.25,79.11,79.14,18434.0,68.3523,68.3696,68.2488,68.2747,18434.0
2019-10-14 10:20:00,79.14,79.23,79.14,79.18,14781.0,68.2747,68.3523,68.2747,68.3092,14781.0
2019-10-14 10:30:00,79.18,79.21,79.08,79.15,31507.0,68.3092,68.3351,68.2229,68.2833,31507.0
2019-10-14 10:40:00,79.16,79.18,79.1,79.16,32886.0,68.2919,68.3092,68.2402,68.2919,32886.0
2019-10-14 10:50:00,79.16,79.25,79.14,79.2,15462.0,68.2919,68.3696,68.2747,68.3264,15462.0
2019-10-14 11:00:00,79.2,79.21,79.08,79.09,19733.0,68.3264,68.3351,68.2229,68.2315,19733.0
2019-10-14 11:10:00,79.09,79.11,79.04,79.05,19046.0,68.2315,68.2488,68.1884,68.197,19046.0
2019-10-14 11:20:00,79.03,79.05,78.94,78.97,14213.0,68.1798,68.197,68.1021,68.128,14213.0
2019-10-14 11:30:00,78.98,79.0,78.95,79.0,10898.0,68.1366,68.1539,68.1108,68.1539,10898.0
2019-10-14 11:40:00,79.01,79.01,78.94,78.96,16706.0,68.1625,68.1625,68.1021,68.1194,16706.0
2019-10-14 11:50:00,78.96,78.98,78.81,78.84,14146.0,68.1194,68.1366,67.99,68.0159,14146.0
2019-10-14 12:00:00,78.84,78.87,78.81,78.82,13952.0,68.0159,68.0417,67.99,67.9986,13952.0
2019-10-14 12:10:00,78.82,78.83,78.8,78.83,11605.0,67.9986,68.0072,67.9814,68.0072,11605.0
2019-10-14 12:20:00,78.83,78.83,78.76,78.79,12035.0,68.0072,68.0072,67.9468,67.9727,12035.0
2019-10-14 12:30:00,78.8,78.87,78.8,78.81,21145.0,67.9814,68.0417,67.9814,67.99,21145.0
2019-10-14 12:40:00,78.81,78.82,78.78,78.79,9338.0,67.99,67.9986,67.9641,67.9727,9338.0
2019-10-14 12:50:00,78.79,78.8,78.74,78.77,12024.0,67.9727,67.9814,67.9296,67.9555,12024.0
2019-10-14 13:00:00,78.78,78.82,78.75,78.82,13992.0,67.9641,67.9986,67.9382,67.9986,13992.0
2019-10-14 13:10:00,78.81,78.91,78.81,78.84,55964.0,67.99,68.0763,67.99,68.0159,55964.0
2019-10-14 13:20:00,78.85,78.94,78.84,78.9,10718.0,68.0245,68.1021,68.0159,68.0676,10718.0
2019-10-14 13:30:00,78.9,78.91,78.83,78.87,15911.0,68.0676,68.0763,68.0072,68.0417,15911.0
2019-10-14 13:40:00,78.87,79.0,78.86,79.0,13347.0,68.0417,68.1539,68.0331,68.1539,13347.0
2019-10-14 13:50:00,79.0,79.01,78.95,79.0,15676.0,68.1539,68.1625,68.1108,68.1539,15676.0
2019-10-14 14:00:00,79.01,79.06,79.01,79.06,14037.0,68.1625,68.2057,68.1625,68.2057,14037.0
2019-10-14 14:10:00,79.07,79.16,79.07,79.12,32751.0,68.2143,68.2919,68.2143,68.2574,32751.0
2019-10-14 14:20:00,79.12,79.13,79.04,79.06,19849.0,68.2574,68.266,68.1884,68.2057,19849.0
2019-10-14 14:30:00,79.05,79.06,79.01,79.02,31829.0,68.197,68.2057,68.1625,68.1711,31829.0
2019-10-14 14:40:00,79.03,79.04,78.99,79.03,20645.0,68.1798,68.1884,68.1453,68.1798,20645.0
2019-10-14 14:50:00,79.03,79.08,79.0,79.06,58396.0,68.1798,68.2229,68.1539,68.2057,58396.0
2019-10-14 15:00:00,79.05,79.08,79.0,79.0,60658.0,68.197,68.2229,68.1539,68.1539,60658.0
2019-10-14 15:10:00,79.0,79.05,78.99,79.05,24760.0,68.1539,68.197,68.1453,68.197,24760.0
2019-10-14 15:20:00,79.04,79.04,78.91,78.91,35489.0,68.1884,68.1884,68.0763,68.0763,35489.0
2019-10-14 15:30:00,78.92,78.97,78.88,78.92,34623.0,68.0849,68.128,68.0504,68.0849,34623.0
2019-10-14 15:40:00,78.92,78.96,78.88,78.96,44871.0,68.0849,68.1194,68.0504,68.1194,44871.0
2019-10-14 15:50:00,78.98,79.14,78.97,79.01,285947.0,68.1366,68.2747,68.128,68.1625,285947.0
2019-10-15 09:30:00,79.5,79.5,79.06,79.2,62998.0,68.5852,68.5852,68.2057,68.3264,62998.0
2019-10-15 09:40:00,79.19,79.3,79.18,79.22,15223.0,68.3178,68.4127,68.3092,68.3437,15223.0
2019-10-15 09:50:00,79.24,79.38,79.19,79.38,15687.0,68.3609,68.4817,68.3178,68.4817,15687.0
2019-10-15 10:00:00,79.37,79.38,79.24,79.38,22907.0,68.4731,68.4817,68.3609,68.4817,22907.0
2019-10-15 10:10:00,79.38,79.43,79.27,79.3,13216.0,68.4817,68.5249,68.3868,68.4127,13216.0
2019-10-15 10:20:00,79.3,79.31,79.23,79.25,19137.0,68.4127,68.4213,68.3523,68.3696,19137.0
2019-10-15 10:30:00,79.26,79.26,79.02,79.03,14607.0,68.3782,68.3782,68.1711,68.1798,14607.0
2019-10-15 10:40:00,79.03,79.14,79.01,79.09,14299.0,68.1798,68.2747,68.1625,68.2315,14299.0
2019-10-15 10:50:00,79.1,79.15,79.04,79.09,43274.0,68.2402,68.2833,68.1884,68.2315,43274.0
2019-10-15 11:00:00,79.1,79.11,78.99,79.08,25260.0,68.2402,68.2488,68.1453,68.2229,25260.0
2019-10-15 11:10:00,79.05,79.07,78.98,79.03,28908.0,68.197,68.2143,68.1366,68.1798,28908.0
2019-10-15 11:20:00,79.04,79.09,78.94,79.02,44242.0,68.1884,68.2315,68.1021,68.1711,44242.0
2019-10-15 11:30:00,79.02,79.02,78.9,78.99,26087.0,68.1711,68.1711,68.0676,68.1453,26087.0
2019-10-15 11:40:00,78.99,79.1,78.99,79.1,17530.0,68.1453,68.2402,68.1453,68.2402,17530.0
2019-10-15 11:50:00,79.11,79.2,79.09,79.17,16100.0,68.2488,68.3264,68.2315,68.3006,16100.0
2019-10-15 12:00:00,79.18,79.24,79.17,79.22,15502.0,68.3092,68.3609,68.3006,68.3437,15502.0
2019-10-15 12:10:00,79.22,79.23,79.18,79.22,18698.0,68.3437,68.3523,68.3092,68.3437,18698.0
2019-10-15 12:20:00,79.22,79.24,79.19,79.2,22294.0,68.3437,68.3609,68.3178,68.3264,22294.0
2019-10-15 12:30:00,79.21,79.21,79.12,79.16,28579.0,68.3351,68.3351,68.2574,68.2919,28579.0
2019-10-15 12:40:00,79.16,79.18,79.0,79.0,73650.0,68.2919,68.3092,68.1539,68.1539,73650.0
2019-10-15 12:50:00,78.98,79.02,78.95,79.01,18071.0,68.1366,68.1711,68.1108,68.1625,18071.0
2019-10-15 13:00:00,79.02,79.03,78.87,78.89,12415.0,68.1711,68.1798,68.0417,68.059,12415.0
2019-10-15 13:10:00,78.89,78.93,78.88,78.92,11395.0,68.059,68.0935,68.0504,68.0849,11395.0
2019-10-15 13:20:00,78.91,78.91,78.83,78.86,13578.0,68.0763,68.0763,68.0072,68.0331,13578.0
2019-10-15 13:30:00,78.86,78.91,78.82,78.88,14505.0,68.0331,68.0763,67.9986,68.0504,14505.0
2019-10-15 13:40:00,78.88,78.95,78.87,78.91,10753.0,68.0504,68.1108,68.0417,68.0763,10753.0
2019-10-15 13:50:00,78.91,79.0,78.9,78.98,16841.0,68.0763,68.1539,68.0676,68.1366,16841.0
2019-10-15 14:00:00,78.98,79.12,78.98,79.1,16497.0,68.1366,68.2574,68.1366,68.2402,16497.0
2019-10-15 14:10:00,79.1,79.16,79.07,79.13,16546.0,68.2402,68.2919,68.2143,68.266,16546.0
2019-10-15 14:20:00,79.13,79.19,79.1,79.19,16223.0,68.266,68.3178,68.2402,68.3178,16223.0
2019-10-15 14:30:00,79.19,79.26,79.19,79.22,20657.0,68.3178,68.3782,68.3178,68.3437,20657.0
2019-10-15 14:40:00,79.21,79.21,79.11,79.15,44812.0,68.3351,68.3351,68.2488,68.2833,44812.0
2019-10-15 14:50:00,79.14,79.15,79.1,79.11,12742.0,68.2747,68.2833,68.2402,68.2488,12742.0
2019-10-15 15:00:00,79.14,79.17,79.09,79.1,34629.0,68.2747,68.3006,68.2315,68.2402,34629.0
2019-10-15 15:10:00,79.11,79.15,79.06,79.09,38585.0,68.2488,68.2833,68.2057,68.2315,38585.0
2019-10-15 15:20:00,79.09,79.14,79.07,79.14,21761.0,68.2315,68.2747,68.2143,68.2747,21761.0
2019-10-15 15:30:00,79.14,79.18,79.09,79.15,50165.0,68.2747,68.3092,68.2315,68.2833,50165.0
2019-10-15 15:40:00,79.15,79.18,79.05,79.08,48507.0,68.2833,68.3092,68.197,68.2229,48507.0
2019-10-15 15:50:00,79.08,79.15,79.04,79.08,170697.0,68.2229,68.2833,68.1884,68.2229,170697.0
2019-10-16 09:30:00,78.95,79.05,78.81,78.94,49810.0,68.1108,68.197,67.99,68.1021,49810.0
2019-10-16 09:40:00,78.97,79.37,78.97,79.33,55308.0,68.128,68.4731,68.128,68.4386,55308.0
2019-10-16 09:50:00,79.32,79.47,79.19,79.43,14767.0,68.43,68.5594,68.3178,68.5249,14767.0
2019-10-16 10:00:00,79.4,79.54,79.35,79.38,31326.0,68.499,68.6198,68.4558,68.4817,31326.0
2019-10-16 10:10:00,79.36,79.37,79.19,79.34,27313.0,68.4645,68.4731,68.3178,68.4472,27313.0
2019-10-16 10:20:00,79.36,79.38,79.23,79.32,25425.0,68.4645,68.4817,68.3523,68.43,25425.0
2019-10-16 10:30:00,79.3,79.39,79.29,79.31,17635.0,68.4127,68.4903,68.4041,68.4213,17635.0
2019-10-16 10:40:00,79.31,79.45,79.29,79.45,17106.0,68.4213,68.5421,68.4041,68.5421,17106.0
2019-10-16 10:50:00,79.44,79.44,79.35,79.41,15387.0,68.5335,68.5335,68.4558,68.5076,15387.0
2019-10-16 11:00:00,79.41,79.42,79.25,79.25,21104.0,68.5076,68.5162,68.3696,68.3696,21104.0
2019-10-16 11:10:00,79.25,79.28,79.2,79.21,27170.0,68.3696,68.3955,68.3264,68.3351,27170.0
2019-10-16 11:20:00,79.24,79.25,79.2,79.21,18569.0,68.3609,68.3696,68.3264,68.3351,18569.0
2019-10-16 11:30:00,79.22,79.22,79.14,79.17,21666.0,68.3437,68.3437,68.2747,68.3006,21666.0
2019-10-16 11:40:00,79.18,79.2,79.09,79.15,31214.0,68.3092,68.3264,68.2315,68.2833,31214.0
2019-10-16 11:50:00,79.15,79.16,79.11,79.15,18583.0,68.2833,68.2919,68.2488,68.2833,18583.0
2019-10-16 12:00:00,79.14,79.2,79.14,79.2,20084.0,68.2747,68.3264,68.2747,68.3264,20084.0
2019-10-16 12:10:00,79.2,79.2,78.75,78.84,1349991.0,68.3264,68.3264,67.9382,68.0159,1349991.0
2019-10-16 12:20:00,78.83,78.9,78.77,78.88,63845.0,68.0072,68.0676,67.9555,68.0504,63845.0
2019-10-16 12:30:00,78.89,79.0,78.89,78.95,31903.0,68.059,68.1539,68.059,68.1108,31903.0
2019-10-16 12:40:00,78.95,78.95,78.8,78.81,33357.0,68.1108,68.1108,67.9814,67.99,33357.0
2019-10-16 12:50:00,78.81,78.92,78.81,78.92,18098.0,67.99,68.0849,67.99,68.0849,18098.0
2019-10-16 13:00:00,78.92,78.98,78.86,78.88,17101.0,68.0849,68.1366,68.0331,68.0504,17101.0
2019-10-16 13:10:00,78.89,78.91,78.87,78.91,14296.0,68.059,68.0763,68.0417,68.0763,14296.0
2019-10-16 13:20:00,78.92,78.92,78.88,78.91,10444.0,68.0849,68.0849,68.0504,68.0763,10444.0
2019-10-16 13:30:00,78.91,78.93,78.89,78.9,15406.0,68.0763,68.0935,68.059,68.0676,15406.0
2019-10-16 13:40:00,78.9,78.96,78.89,78.9,18599.0,68.0676,68.1194,68.059,68.0676,18599.0
2019-10-16 13:50:00,78.89,78.91,78.88,78.9,16192.0,68.059,68.0763,68.0504,68.0676,16192.0
2019-10-16 14:00:00,78.89,78.91,78.87,78.9,16171.0,68.059,68.0763,68.0417,68.0676,16171.0
2019-10-16 14:10:00,78.9,78.96,78.89,78.94,31516.0,68.0676,68.1194,68.059,68.1021,31516.0
2019-10-16 14:20:00,78.95,78.96,78.93,78.94,16451.0,68.1108,68.1194,68.0935,68.1021,16451.0
2019-10-16 14:30:00,78.94,79.0,78.93,79.0,30238.0,68.1021,68.1539,68.0935,68.1539,30238.0
2019-10-16 14:40:00,79.0,79.0,78.94,78.96,18360.0,68.1539,68.1539,68.1021,68.1194,18360.0
2019-10-16 14:50:00,78.96,79.0,78.93,78.96,23197.0,68.1194,68.1539,68.0935,68.1194,23197.0
2019-10-16 15:00:00,78.96,79.0,78.94,78.98,46030.0,68.1194,68.1539,68.1021,68.1366,46030.0
2019-10-16 15:10:00,78.97,78.97,78.88,78.97,27685.0,68.128,68.128,68.0504,68.128,27685.0
2019-10-16 15:20:00,78.96,78.97,78.92,78.94,28460.0,68.1194,68.128,68.0849,68.1021,28460.0
2019-10-16 15:30:00,78.93,78.95,78.89,78.91,43373.0,68.0935,68.1108,68.059,68.0763,43373.0
2019-10-16 15:40:00,78.92,78.96,78.8,78.93,57176.0,68.0849,68.1194,67.9814,68.0935,57176.0
2019-10-16 15:50:00,78.93,79.03,78.9,78.9,261787.0,68.0935,68.1798,68.0676,68.0676,261787.0
2019-10-17 09:30:00,79.04,79.28,79.04,79.28,35958.0,68.1884,68.3955,68.1884,68.3955,35958.0
2019-10-17 09:40:00,79.28,79.32,79.14,79.22,16395.0,68.3955,68.43,68.2747,68.3437,16395.0
2019-10-17 09:50:00,79.21,79.28,79.14,79.26,22444.0,68.3351,68.3955,68.2747,68.3782,22444.0
2019-10-17 10:00:00,79.24,79.28,79.12,79.13,18228.0,68.3609,68.3955,68.2574,68.266,18228.0
2019-10-17 10:10:00,79.13,79.14,78.95,78.95,14086.0,68.266,68.2747,68.1108,68.1108,14086.0
2019-10-17 10:20:00,78.94,79.02,78.9,79.02,19292.0,68.1021,68.1711,68.0676,68.1711,19292.0
2019-10-17 10:30:00,79.03,79.08,78.98,79.05,12802.0,68.1798,68.2229,68.1366,68.197,12802.0
2019-10-17 10:40:00,79.05,79.15,79.03,79.12,13060.0,68.197,68.2833,68.1798,68.2574,13060.0
2019-10-17 10:50:00,79.11,79.16,79.07,79.07,17939.0,68.2488,68.2919,68.2143,68.2143,17939.0
2019-10-17 11:00:00,79.07,79.09,78.99,78.99,21804.0,68.2143,68.2315,68.1453,68.1453,21804.0
2019-10-17 11:10:00,79.0,79.05,78.82,78.85,20772.0,68.1539,68.197,67.9986,68.0245,20772.0
2019-10-17 11:20:00,78.82,79.01,78.81,79.01,12086.0,67.9986,68.1625,67.99,68.1625,12086.0
2019-10-17 11:30:00,79.01,79.11,78.96,79.09,17070.0,68.1625,68.2488,68.1194,68.2315,17070.0
2019-10-17 11:40:00,79.08,79.08,79.0,79.06,15009.0,68.2229,68.2229,68.1539,68.2057,15009.0
2019-10-17 11:50:00,79.06,79.09,78.98,79.04,11672.0,68.2057,68.2315,68.1366,68.1884,11672.0
2019-10-17 12:00:00,79.03,79.04,78.97,78.99,16244.0,68.1798,68.1884,68.128,68.1453,16244.0
2019-10-17 12:10:00,79.0,79.04,78.98,79.04,10906.0,68.1539,68.1884,68.1366,68.1884,10906.0
2019-10-17 12:20:00,79.05,79.17,79.03,79.14,9887.0,68.197,68.3006,68.1798,68.2747,9887.0
2019-10-17 12:30:00,79.14,79.24,79.14,79.2,12496.0,68.2747,68.3609,68.2747,68.3264,12496.0
2019-10-17 12:40:00,79.19,79.25,79.18,79.25,8054.0,68.3178,68.3696,68.3092,68.3696,8054.0
2019-10-17 12:50:00,79.26,79.34,79.24,79.33,12514.0,68.3782,68.4472,68.3609,68.4386,12514.0
2019-10-17 13:00:00,79.32,79.42,79.32,79.4,10722.0,68.43,68.5162,68.43,68.499,10722.0
2019-10-17 13:10:00,79.41,79.43,79.37,79.4,24221.0,68.5076,68.5249,68.4731,68.499,24221.0
2019-10-17 13:20:00,79.38,79.42,79.32,79.4,15591.0,68.4817,68.5162,68.43,68.499,15591.0
2019-10-17 13:30:00,79.4,79.41,79.33,79.37,11421.0,68.499,68.5076,68.4386,68.4731,11421.0
2019-10-17 13:40:00,79.36,79.39,79.34,79.36,10740.0,68.4645,68.4903,68.4472,68.4645,10740.0
2019-10-17 13:50:00,79.36,79.38,79.32,79.32,15133.0,68.4645,68.4817,68.43,68.43,15133.0
2019-10-17 14:00:00,79.31,79.32,79.25,79.28,17005.0,68.4213,68.43,68.3696,68.3955,17005.0
2019-10-17 14:10:00,79.28,79.31,79.21,79.23,20700.0,68.3955,68.4213,68.3351,68.3523,20700.0
2019-10-17 14:20:00,79.23,79.26,79.2,79.25,10759.0,68.3523,68.3782,68.3264,68.3696,10759.0
2019-10-17 14:30:00,79.25,79.27,79.2,79.25,11241.0,68.3696,68.3868,68.3264,68.3696,11241.0
2019-10-17 14:40:00,79.24,79.3,79.24,79.3,11345.0,68.3609,68.4127,68.3609,68.4127,11345.0
2019-10-17 14:50:00,79.3,79.32,79.22,79.23,17571.0,68.4127,68.43,68.3437,68.3523,17571.0
2019-10-17 15:00:00,79.23,79.25,79.21,79.23,22111.0,68.3523,68.3696,68.3351,68.3523,22111.0
2019-10-17 15:10:00,79.22,79.25,79.2,79.2,16792.0,68.3437,68.3696,68.3264,68.3264,16792.0
2019-10-17 15:20:00,79.2,79.23,79.16,79.22,27670.0,68.3264,68.3523,68.2919,68.3437,27670.0
2019-10-17 15:30:00,79.23,79.29,79.22,79.26,39822.0,68.3523,68.4041,68.3437,68.3782,39822.0
2019-10-17 15:40:00,79.25,79.27,79.16,79.16,32352.0,68.3696,68.3868,68.2919,68.2919,32352.0
2019-10-17 15:50:00,79.14,79.19,79.05,79.17,151837.0,68.2747,68.3178,68.197,68.3006,151837.0
2019-10-18 09:30:00,79.19,79.38,78.98,79.25,226394.0,68.3178,68.4817,68.1366,68.3696,226394.0
2019-10-18 09:40:00,79.26,79.36,79.15,79.26,18747.0,68.3782,68.4645,68.2833,68.3782,18747.0
2019-10-18 09:50:00,79.23,79.43,79.17,79.31,28950.0,68.3523,68.5249,68.3006,68.4213,28950.0
2019-10-18 10:00:00,79.31,79.37,79.2,79.28,20493.0,68.4213,68.4731,68.3264,68.3955,20493.0
2019-10-18 10:10:00,79.29,79.38,79.24,79.38,16603.0,68.4041,68.4817,68.3609,68.4817,16603.0
2019-10-18 10:20:00,79.37,79.44,79.34,79.41,17605.0,68.4731,68.5335,68.4472,68.5076,17605.0
2019-10-18 10:30:00,79.4,79.4,79.26,79.33,15273.0,68.499,68.499,68.3782,68.4386,15273.0
2019-10-18 10:40:00,79.33,79.4,79.3,79.38,17557.0,68.4386,68.499,68.4127,68.4817,17557.0
2019-10-18 10:50:00,79.4,79.45,79.38,79.44,16079.0,68.499,68.5421,68.4817,68.5335,16079.0
2019-10-18 11:00:00,79.42,79.44,79.34,79.36,38750.0,68.5162,68.5335,68.4472,68.4645,38750.0
2019-10-18 11:10:00,79.36,79.54,79.34,79.53,23870.0,68.4645,68.6198,68.4472,68.6111,23870.0
2019-10-18 11:20:00,79.52,79.57,79.49,79.54,27686.0,68.6025,68.6456,68.5766,68.6198,27686.0
2019-10-18 11:30:00,79.55,79.6,79.49,79.59,24295.0,68.6284,68.6715,68.5766,68.6629,24295.0
2019-10-18 11:40:00,79.59,79.6,79.47,79.47,12079.0,68.6629,68.6715,68.5594,68.5594,12079.0
2019-10-18 11:50:00,79.48,79.52,79.42,79.42,18984.0,68.568,68.6025,68.5162,68.5162,18984.0
2019-10-18 12:00:00,79.42,79.42,79.35,79.35,15586.0,68.5162,68.5162,68.4558,68.4558,15586.0
2019-10-18 12:10:00,79.35,79.38,79.3,79.32,16180.0,68.4558,68.4817,68.4127,68.43,16180.0
2019-10-18 12:20:00,79.31,79.32,79.2,79.24,18454.0,68.4213,68.43,68.3264,68.3609,18454.0
2019-10-18 12:30:00,79.23,79.32,79.22,79.29,14510.0,68.3523,68.43,68.3437,68.4041,14510.0
2019-10-18 12:40:00,79.3,79.31,79.25,79.27,11313.0,68.4127,68.4213,68.3696,68.3868,11313.0
2019-10-18 12:50:00,79.28,79.29,79.23,79.28,10020.0,68.3955,68.4041,68.3523,68.3955,10020.0
2019-10-18 13:00:00,79.27,79.27,79.19,79.2,12771.0,68.3868,68.3868,68.3178,68.3264,12771.0
2019-10-18 13:10:00,79.21,79.29,79.21,79.29,9172.0,68.3351,68.4041,68.3351,68.4041,9172.0
2019-10-18 13:20:00,79.29,79.33,79.28,79.29,11668.0,68.4041,68.4386,68.3955,68.4041,11668.0
2019-10-18 13:30:00,79.29,79.29,79.24,79.26,9738.0,68.4041,68.4041,68.3609,68.3782,9738.0
2019-10-18 13:40:00,79.26,79.39,79.26,79.38,10767.0,68.3782,68.4903,68.3782,68.4817,10767.0
2019-10-18 13:50:00,79.38,79.39,79.35,79.37,12965.0,68.4817,68.4903,68.4558,68.4731,12965.0
2019-10-18 14:00:00,79.37,79.38,79.28,79.29,10177.0,68.4731,68.4817,68.3955,68.4041,10177.0
2019-10-18 14:10:00,79.3,79.42,79.28,79.42,11001.0,68.4127,68.5162,68.3955,68.5162,11001.0
2019-10-18 14:20:00,79.42,79.43,79.4,79.42,14701.0,68.5162,68.5249,68.499,68.5162,14701.0
2019-10-18 14:30:00,79.42,79.42,79.35,79.37,18820.0,68.5162,68.5162,68.4558,68.4731,18820.0
2019-10-18 14:40:00,79.36,79.42,79.34,79.42,14429.0,68.4645,68.5162,68.4472,68.5162,14429.0
2019-10-18 14:50:00,79.42,79.47,79.41,79.46,27156.0,68.5162,68.5594,68.5076,68.5507,27156.0
2019-10-18 15:00:00,79.46,79.47,79.39,79.41,22015.0,68.5507,68.5594,68.4903,68.5076,22015.0
2019-10-18 15:10:00,79.41,79.43,79.37,79.38,18860.0,68.5076,68.5249,68.4731,68.4817,18860.0
2019-10-18 15:20:00,79.39,79.4,79.31,79.31,17610.0,68.4903,68.499,68.4213,68.4213,17610.0
2019-10-18 15:30:00,79.31,79.33,79.2,79.26,36408.0,68.4213,68.4386,68.3264,68.3782,36408.0
2019-10-18 15:40:00,79.26,79.27,79.16,79.17,52686.0,68.3782,68.3868,68.2919,68.3006,52686.0
2019-10-18 15:50:00,79.18,79.23,79.14,79.15,126207.0,68.3092,68.3523,68.2747,68.2833,126207.0
2019-10-21 09:30:00,79.14,79.23,78.97,79.0,36107.0,68.2747,68.3523,68.128,68.1539,36107.0
2019-10-21 09:40:00,79.02,79.11,78.96,79.05,17791.0,68.1711,68.2488,68.1194,68.197,17791.0
2019-10-21 09:50:00,79.03,79.22,79.03,79.22,14744.0,68.1798,68.3437,68.1798,68.3437,14744.0
2019-10-21 10:00:00,79.21,79.43,79.18,79.38,16623.0,68.3351,68.5249,68.3092,68.4817,16623.0
2019-10-21 10:10:00,79.4,79.4,79.27,79.33,17144.0,68.499,68.499,68.3868,68.4386,17144.0
2019-10-21 10:20:00,79.34,79.4,79.3,79.38,8829.0,68.4472,68.499,68.4127,68.4817,8829.0
2019-10-21 10:30:00,79.38,79.5,79.37,79.46,18820.0,68.4817,68.5852,68.4731,68.5507,18820.0
2019-10-21 10:40:00,79.46,79.49,79.42,79.45,16908.0,68.5507,68.5766,68.5162,68.5421,16908.0
2019-10-21 10:50:00,79.46,79.49,79.44,79.46,20591.0,68.5507,68.5766,68.5335,68.5507,20591.0
2019-10-21 11:00:00,79.48,79.54,79.43,79.44,20700.0,68.568,68.6198,68.5249,68.5335,20700.0
2019-10-21 11:10:00,79.44,79.45,79.39,79.41,13190.0,68.5335,68.5421,68.4903,68.5076,13190.0
2019-10-21 11:20:00,79.4,79.45,79.32,79.33,13746.0,68.499,68.5421,68.43,68.4386,13746.0
2019-10-21 11:30:00,79.33,79.35,79.28,79.34,13910.0,68.4386,68.4558,68.3955,68.4472,13910.0
2019-10-21 11:40:00,79.37,79.42,79.35,79.39,11837.0,68.4731,68.5162,68.4558,68.4903,11837.0
2019-10-21 11:50:00,79.36,79.39,79.36,79.39,6993.0,68.4645,68.4903,68.4645,68.4903,6993.0
2019-10-21 12:00:00,79.38,79.38,79.25,79.25,14657.0,68.4817,68.4817,68.3696,68.3696,14657.0
2019-10-21 12:10:00,79.24,79.29,79.24,79.27,16903.0,68.3609,68.4041,68.3609,68.3868,16903.0
2019-10-21 12:20:00,79.27,79.35,79.24,79.35,17550.0,68.3868,68.4558,68.3609,68.4558,17550.0
2019-10-21 12:30:00,79.34,79.45,79.33,79.44,15891.0,68.4472,68.5421,68.4386,68.5335,15891.0
2019-10-21 12:40:00,79.43,79.45,79.36,79.38,6150.0,68.5249,68.5421,68.4645,68.4817,6150.0
2019-10-21 12:50:00,79.41,79.42,79.37,79.37,7685.0,68.5076,68.5162,68.4731,68.4731,7685.0
2019-10-21 13:00:00,79.37,79.37,79.29,79.33,27577.0,68.4731,68.4731,68.4041,68.4386,27577.0
2019-10-21 13:10:00,79.34,79.4,79.33,79.4,8190.0,68.4472,68.499,68.4386,68.499,8190.0
2019-10-21 13:20:00,79.41,79.44,79.38,79.44,16500.0,68.5076,68.5335,68.4817,68.5335,16500.0
2019-10-21 13:30:00,79.43,79.44,79.37,79.37,12206.0,68.5249,68.5335,68.4731,68.4731,12206.0
2019-10-21 13:40:00,79.36,79.43,79.34,79.43,13230.0,68.4645,68.5249,68.4472,68.5249,13230.0
2019-10-21 13:50:00,79.43,79.44,79.39,79.42,11947.0,68.5249,68.5335,68.4903,68.5162,11947.0
2019-10-21 14:00:00,79.42,79.57,79.41,79.56,16371.0,68.5162,68.6456,68.5076,68.637,16371.0
2019-10-21 14:10:00,79.55,79.57,79.48,79.55,12701.0,68.6284,68.6456,68.568,68.6284,12701.0
2019-10-21 14:20:00,79.54,79.56,79.48,79.5,10884.0,68.6198,68.637,68.568,68.5852,10884.0
2019-10-21 14:30:00,79.51,79.55,79.5,79.52,14315.0,68.5939,68.6284,68.5852,68.6025,14315.0
2019-10-21 14:40:00,79.5,79.6,79.5,79.57,21812.0,68.5852,68.6715,68.5852,68.6456,21812.0
2019-10-21 14:50:00,79.58,79.61,79.53,79.56,44194.0,68.6543,68.6801,68.6111,68.637,44194.0
2019-10-21 15:00:00,79.56,79.61,79.53,79.6,24941.0,68.637,68.6801,68.6111,68.6715,24941.0
2019-10-21 15:10:00,79.6,79.61,79.57,79.58,18319.0,68.6715,68.6801,68.6456,68.6543,18319.0
2019-10-21 15:20:00,79.57,79.57,79.51,79.52,17956.0,68.6456,68.6456,68.5939,68.6025,17956.0
2019-10-21 15:30:00,79.52,79.56,79.5,79.51,26142.0,68.6025,68.637,68.5852,68.5939,26142.0
2019-10-21 15:40:00,79.51,79.58,79.51,79.54,38913.0,68.5939,68.6543,68.5939,68.6198,38913.0
2019-10-21 15:50:00,79.54,79.54,79.42,79.44,114561.0,68.6198,68.6198,68.5162,68.5335,114561.0
2019-10-22 09:30:00,79.6,79.7,78.93,79.19,45030.0,68.6715,68.7578,68.0935,68.3178,45030.0
2019-10-22 09:40:00,79.18,79.4,79.17,79.39,20646.0,68.3092,68.499,68.3006,68.4903,20646.0
2019-10-22 09:50:00,79.39,79.39,79.28,79.34,11201.0,68.4903,68.4903,68.3955,68.4472,11201.0
2019-10-22 10:00:00,79.33,79.38,79.24,79.35,16674.0,68.4386,68.4817,68.3609,68.4558,16674.0
2019-10-22 10:10:00,79.37,79.38,79.28,79.33,16196.0,68.4731,68.4817,68.3955,68.4386,16196.0
2019-10-22 10:20:00,79.31,79.42,79.31,79.32,16730.0,68.4213,68.5162,68.4213,68.43,16730.0
2019-10-22 10:30:00,79.33,79.33,79.14,79.22,26684.0,68.4386,68.4386,68.2747,68.3437,26684.0
2019-10-22 10:40:00,79.23,79.4,79.2,79.4,13538.0,68.3523,68.499,68.3264,68.499,13538.0
2019-10-22 10:50:00,79.42,79.53,79.38,79.38,20614.0,68.5162,68.6111,68.4817,68.4817,20614.0
2019-10-22 11:00:00,79.39,79.46,79.31,79.44,19953.0,68.4903,68.5507,68.4213,68.5335,19953.0
2019-10-22 11:10:00,79.45,79.48,79.4,79.47,15224.0,68.5421,68.568,68.499,68.5594,15224.0
2019-10-22 11:20:00,79.48,79.58,79.47,79.57,21346.0,68.568,68.6543,68.5594,68.6456,21346.0
2019-10-22 11:30:00,79.56,79.59,79.49,79.59,17439.0,68.637,68.6629,68.5766,68.6629,17439.0
2019-10-22 11:40:00,79.6,79.62,79.32,79.33,49714.0,68.6715,68.6888,68.43,68.4386,49714.0
2019-10-22 11:50:00,79.34,79.36,79.24,79.31,24669.0,68.4472,68.4645,68.3609,68.4213,24669.0
2019-10-22 12:00:00,79.33,79.44,79.31,79.34,36107.0,68.4386,68.5335,68.4213,68.4472,36107.0
2019-10-22 12:10:00,79.34,79.36,79.28,79.3,14173.0,68.4472,68.4645,68.3955,68.4127,14173.0
2019-10-22 12:20:00,79.31,79.33,79.22,79.22,20635.0,68.4213,68.4386,68.3437,68.3437,20635.0
2019-10-22 12:30:00,79.21,79.21,79.13,79.2,13279.0,68.3351,68.3351,68.266,68.3264,13279.0
2019-10-22 12:40:00,79.2,79.26,79.19,79.24,18621.0,68.3264,68.3782,68.3178,68.3609,18621.0
2019-10-22 12:50:00,79.25,79.36,79.25,79.34,10193.0,68.3696,68.4645,68.3696,68.4472,10193.0
2019-10-22 13:00:00,79.34,79.34,79.27,79.32,15231.0,68.4472,68.4472,68.3868,68.43,15231.0
2019-10-22 13:10:00,79.33,79.36,79.24,79.27,17689.0,68.4386,68.4645,68.3609,68.3868,17689.0
2019-10-22 13:20:00,79.28,79.32,79.26,79.32,13668.0,68.3955,68.43,68.3782,68.43,13668.0
2019-10-22 13:30:00,79.31,79.32,79.22,79.26,18990.0,68.4213,68.43,68.3437,68.3782,18990.0
2019-10-22 13:40:00,79.26,79.29,79.21,79.21,14376.0,68.3782,68.4041,68.3351,68.3351,14376.0
2019-10-22 13:50:00,79.22,79.26,79.16,79.21,62746.0,68.3437,68.3782,68.2919,68.3351,62746.0
2019-10-22 14:00:00,79.2,79.24,79.13,79.23,17331.0,68.3264,68.3609,68.266,68.3523,17331.0
2019-10-22 14:10:00,79.21,79.23,79.13,79.14,13092.0,68.3351,68.3523,68.266,68.2747,13092.0
2019-10-22 14:20:00,79.14,79.21,79.12,79.21,13904.0,68.2747,68.3351,68.2574,68.3351,13904.0
2019-10-22 14:30:00,79.22,79.22,79.12,79.2,19151.0,68.3437,68.3437,68.2574,68.3264,19151.0
2019-10-22 14:40:00,79.2,79.23,79.17,79.2,25106.0,68.3264,68.3523,68.3006,68.3264,25106.0
2019-10-22 14:50:00,79.19,79.21,79.13,79.19,24362.0,68.3178,68.3351,68.266,68.3178,24362.0
2019-10-22 15:00:00,79.2,79.22,79.13,79.2,30821.0,68.3264,68.3437,68.266,68.3264,30821.0
2019-10-22 15:10:00,79.2,79.23,79.18,79.2,39883.0,68.3264,68.3523,68.3092,68.3264,39883.0
2019-10-22 15:20:00,79.21,79.22,79.18,79.22,25772.0,68.3351,68.3437,68.3092,68.3437,25772.0
2019-10-22 15:30:00,79.22,79.24,79.18,79.19,44789.0,68.3437,68.3609,68.3092,68.3178,44789.0
2019-10-22 15:40:00,79.2,79.2,79.07,79.14,70566.0,68.3264,68.3264,68.2143,68.2747,70566.0
2019-10-22 15:50:00,79.14,79.15,78.99,78.99,246116.0,68.2747,68.2833,68.1453,68.1453,246116.0
2019-10-23 09:30:00,79.15,79.56,79.15,79.2,60262.0,68.2833,68.637,68.2833,68.3264,60262.0
2019-10-23 09:40:00,79.17,79.29,79.12,79.27,32214.0,68.3006,68.4041,68.2574,68.3868,32214.0
2019-10-23 09:50:00,79.26,79.42,79.22,79.42,38370.0,68.3782,68.5162,68.3437,68.5162,38370.0
2019-10-23 10:00:00,79.41,79.45,79.24,79.25,26057.0,68.5076,68.5421,68.3609,68.3696,26057.0
2019-10-23 10:10:00,79.25,79.29,79.16,79.16,25374.0,68.3696,68.4041,68.2919,68.2919,25374.0
2019-10-23 10:20:00,79.16,79.21,79.11,79.2,20138.0,68.2919,68.3351,68.2488,68.3264,20138.0
2019-10-23 10:30:00,79.19,79.19,79.09,79.18,18167.0,68.3178,68.3178,68.2315,68.3092,18167.0
2019-10-23 10:40:00,79.18,79.24,79.14,79.16,20650.0,68.3092,68.3609,68.2747,68.2919,20650.0
2019-10-23 10:50:00,79.15,79.18,79.1,79.14,15709.0,68.2833,68.3092,68.2402,68.2747,15709.0
2019-10-23 11:00:00,79.14,79.15,79.03,79.03,16746.0,68.2747,68.2833,68.1798,68.1798,16746.0
2019-10-23 11:10:00,79.03,79.12,79.01,79.05,21668.0,68.1798,68.2574,68.1625,68.197,21668.0
2019-10-23 11:20:00,79.06,79.14,79.04,79.08,17271.0,68.2057,68.2747,68.1884,68.2229,17271.0
2019-10-23 11:30:00,79.1,79.1,79.02,79.03,29300.0,68.2402,68.2402,68.1711,68.1798,29300.0
2019-10-23 11:40:00,79.02,79.08,79.02,79.06,11908.0,68.1711,68.2229,68.1711,68.2057,11908.0
2019-10-23 11:50:00,79.06,79.06,79.01,79.02,14715.0,68.2057,68.2057,68.1625,68.1711,14715.0
2019-10-23 12:00:00,79.01,79.06,78.99,79.06,14237.0,68.1625,68.2057,68.1453,68.2057,14237.0
2019-10-23 12:10:00,79.06,79.1,79.04,79.09,14887.0,68.2057,68.2402,68.1884,68.2315,14887.0
2019-10-23 12:20:00,79.09,79.1,79.06,79.08,16863.0,68.2315,68.2402,68.2057,68.2229,16863.0
2019-10-23 12:30:00,79.08,79.11,79.05,79.07,12329.0,68.2229,68.2488,68.197,68.2143,12329.0
2019-10-23 12:40:00,79.08,79.13,79.05,79.07,14430.0,68.2229,68.266,68.197,68.2143,14430.0
2019-10-23 12:50:00,79.07,79.07,79.02,79.05,12524.0,68.2143,68.2143,68.1711,68.197,12524.0
2019-10-23 13:00:00,79.05,79.07,79.01,79.05,12594.0,68.197,68.2143,68.1625,68.197,12594.0
2019-10-23 13:10:00,79.03,79.05,79.0,79.05,13912.0,68.1798,68.197,68.1539,68.197,13912.0
2019-10-23 13:20:00,79.05,79.1,79.04,79.09,12595.0,68.197,68.2402,68.1884,68.2315,12595.0
2019-10-23 13:30:00,79.09,79.1,79.02,79.04,9946.0,68.2315,68.2402,68.1711,68.1884,9946.0
2019-10-23 13:40:00,79.04,79.08,79.04,79.06,43011.0,68.1884,68.2229,68.1884,68.2057,43011.0
2019-10-23 13:50:00,79.05,79.08,79.03,79.03,21758.0,68.197,68.2229,68.1798,68.1798,21758.0
2019-10-23 14:00:00,79.03,79.05,79.0,79.03,14895.0,68.1798,68.197,68.1539,68.1798,14895.0
2019-10-23 14:10:00,79.02,79.02,78.89,78.91,19994.0,68.1711,68.1711,68.059,68.0763,19994.0
2019-10-23 14:20:00,78.9,78.91,78.89,78.9,10228.0,68.0676,68.0763,68.059,68.0676,10228.0
2019-10-23 14:30:00,78.9,78.9,78.81,78.81,11015.0,68.0676,68.0676,67.99,67.99,11015.0
2019-10-23 14:40:00,78.82,78.83,78.78,78.79,11324.0,67.9986,68.0072,67.9641,67.9727,11324.0
2019-10-23 14:50:00,78.79,78.83,78.77,78.78,20204.0,67.9727,68.0072,67.9555,67.9641,20204.0
2019-10-23 15:00:00,78.77,78.84,78.75,78.83,15195.0,67.9555,68.0159,67.9382,68.0072,15195.0
2019-10-23 15:10:00,78.83,78.83,78.76,78.81,16995.0,68.0072,68.0072,67.9468,67.99,16995.0
2019-10-23 15:20:00,78.82,78.87,78.77,78.77,22358.0,67.9986,68.0417,67.9555,67.9555,22358.0
2019-10-23 15:30:00,78.78,78.83,78.75,78.78,34868.0,67.9641,68.0072,67.9382,67.9641,34868.0
2019-10-23 15:40:00,78.78,78.82,78.73,78.77,54183.0,67.9641,67.9986,67.921,67.9555,54183.0
2019-10-23 15:50:00,78.78,78.94,78.77,78.84,158152.0,67.9641,68.1021,67.9555,68.0159,158152.0
2019-10-24 09:30:00,78.84,78.87,78.34,78.62,40002.0,68.0159,68.0417,67.5845,67.8261,40002.0
2019-10-24 09:40:00,78.62,78.82,78.6,78.79,22703.0,67.8261,67.9986,67.8088,67.9727,22703.0
2019-10-24 09:50:00,78.76,78.78,78.53,78.6,25967.0,67.9468,67.9641,67.7484,67.8088,25967.0
2019-10-24 10:00:00,78.59,78.82,78.56,78.79,22881.0,67.8002,67.9986,67.7743,67.9727,22881.0
2019-10-24 10:10:00,78.78,78.83,78.64,78.65,19722.0,67.9641,68.0072,67.8433,67.8519,19722.0
2019-10-24 10:20:00,78.66,78.72,78.62,78.69,20025.0,67.8606,67.9123,67.8261,67.8865,20025.0
2019-10-24 10:30:00,78.71,78.9,78.65,78.89,16033.0,67.9037,68.0676,67.8519,68.059,16033.0
2019-10-24 10:40:00,78.89,78.95,78.86,78.9,19805.0,68.059,68.1108,68.0331,68.0676,19805.0
2019-10-24 10:50:00,78.91,78.91,78.86,78.88,20390.0,68.0763,68.0763,68.0331,68.0504,20390.0
2019-10-24 11:00:00,78.89,78.95,78.84,78.85,25382.0,68.059,68.1108,68.0159,68.0245,25382.0
2019-10-24 11:10:00,78.85,78.91,78.84,78.88,21537.0,68.0245,68.0763,68.0159,68.0504,21537.0
2019-10-24 11:20:00,78.89,78.96,78.86,78.95,17591.0,68.059,68.1194,68.0331,68.1108,17591.0
2019-10-24 11:30:00,78.95,78.96,78.87,78.88,22022.0,68.1108,68.1194,68.0417,68.0504,22022.0
2019-10-24 11:40:00,78.89,78.94,78.85,78.9,37214.0,68.059,68.1021,68.0245,68.0676,37214.0
2019-10-24 11:50:00,78.9,78.92,78.84,78.86,25869.0,68.0676,68.0849,68.0159,68.0331,25869.0
2019-10-24 12:00:00,78.87,78.95,78.82,78.89,42048.0,68.0417,68.1108,67.9986,68.059,42048.0
2019-10-24 12:10:00,78.89,78.89,78.73,78.77,16253.0,68.059,68.059,67.921,67.9555,16253.0
2019-10-24 12:20:00,78.78,78.84,78.74,78.81,12879.0,67.9641,68.0159,67.9296,67.99,12879.0
2019-10-24 12:30:00,78.81,78.89,78.8,78.89,11364.0,67.99,68.059,67.9814,68.059,11364.0
2019-10-24 12:40:00,78.89,78.96,78.81,78.92,117048.0,68.059,68.1194,67.99,68.0849,117048.0
2019-10-24 12:50:00,78.92,78.95,78.85,78.85,21047.0,68.0849,68.1108,68.0245,68.0245,21047.0
2019-10-24 13:00:00,78.84,78.87,78.79,78.8,12531.0,68.0159,68.0417,67.9727,67.9814,12531.0
2019-10-24 13:10:00,78.79,78.83,78.78,78.83,15812.0,67.9727,68.0072,67.9641,68.0072,15812.0
2019-10-24 13:20:00,78.82,78.86,78.81,78.84,24459.0,67.9986,68.0331,67.99,68.0159,24459.0
2019-10-24 13:30:00,78.84,78.86,78.81,78.84,14312.0,68.0159,68.0331,67.99,68.0159,14312.0
2019-10-24 13:40:00,78.84,78.85,78.74,78.78,18013.0,68.0159,68.0245,67.9296,67.9641,18013.0
2019-10-24 13:50:00,78.77,78.89,78.77,78.85,21956.0,67.9555,68.059,67.9555,68.0245,21956.0
2019-10-24 14:00:00,78.84,78.9,78.82,78.84,81475.0,68.0159,68.0676,67.9986,68.0159,81475.0
2019-10-24 14:10:00,78.85,78.88,78.8,78.85,129009.0,68.0245,68.0504,67.9814,68.0245,129009.0
2019-10-24 14:20:00,78.85,78.86,78.83,78.85,29370.0,68.0245,68.0331,68.0072,68.0245,29370.0
2019-10-24 14:30:00,78.85,78.93,78.84,78.88,73963.0,68.0245,68.0935,68.0159,68.0504,73963.0
2019-10-24 14:40:00,78.88,78.92,78.86,78.9,22576.0,68.0504,68.0849,68.0331,68.0676,22576.0
2019-10-24 14:50:00,78.9,79.0,78.89,79.0,17855.0,68.0676,68.1539,68.059,68.1539,17855.0
2019-10-24 15:00:00,79.0,79.07,78.81,79.02,684411.0,68.1539,68.2143,67.99,68.1711,684411.0
2019-10-24 15:10:00,79.02,79.09,78.99,79.02,29679.0,68.1711,68.2315,68.1453,68.1711,29679.0
2019-10-24 15:20:00,79.01,79.09,78.89,79.08,70083.0,68.1625,68.2315,68.059,68.2229,70083.0
2019-10-24 15:30:00,79.08,79.11,78.99,78.99,51012.0,68.2229,68.2488,68.1453,68.1453,51012.0
2019-10-24 15:40:00,78.99,79.13,78.98,79.09,100183.0,68.1453,68.266,68.1366,68.2315,100183.0
2019-10-24 15:50:00,79.09,79.14,78.88,78.94,269891.0,68.2315,68.2747,68.0504,68.1021,269891.0
2019-10-25 09:30:00,79.15,79.54,79.06,79.33,70809.0,68.2833,68.6198,68.2057,68.4386,70809.0
2019-10-25 09:40:00,79.33,79.34,79.03,79.27,38979.0,68.4386,68.4472,68.1798,68.3868,38979.0
2019-10-25 09:50:00,79.28,79.4,79.13,79.35,33717.0,68.3955,68.499,68.266,68.4558,33717.0
2019-10-25 10:00:00,79.33,79.35,79.25,79.31,27089.0,68.4386,68.4558,68.3696,68.4213,27089.0
2019-10-25 10:10:00,79.31,79.35,79.25,79.3,31812.0,68.4213,68.4558,68.3696,68.4127,31812.0
2019-10-25 10:20:00,79.31,79.37,79.23,79.29,28286.0,68.4213,68.4731,68.3523,68.4041,28286.0
2019-10-25 10:30:00,79.29,79.35,79.22,79.29,20414.0,68.4041,68.4558,68.3437,68.4041,20414.0
2019-10-25 10:40:00,79.27,79.35,79.24,79.29,26712.0,68.3868,68.4558,68.3609,68.4041,26712.0
2019-10-25 10:50:00,79.28,79.31,79.21,79.29,27913.0,68.3955,68.4213,68.3351,68.4041,27913.0
2019-10-25 11:00:00,79.32,79.35,79.23,79.29,34695.0,68.43,68.4558,68.3523,68.4041,34695.0
2019-10-25 11:10:00,79.29,79.35,79.23,79.26,27553.0,68.4041,68.4558,68.3523,68.3782,27553.0
2019-10-25 11:20:00,79.28,79.35,79.25,79.32,57923.0,68.3955,68.4558,68.3696,68.43,57923.0
2019-10-25 11:30:00,79.31,79.39,79.24,79.33,61997.0,68.4213,68.4903,68.3609,68.4386,61997.0
2019-10-25 11:40:00,79.33,79.41,79.32,79.41,48791.0,68.4386,68.5076,68.43,68.5076,48791.0
2019-10-25 11:50:00,79.41,79.5,79.39,79.5,30260.0,68.5076,68.5852,68.4903,68.5852,30260.0
2019-10-25 12:00:00,79.5,79.5,79.42,79.49,22264.0,68.5852,68.5852,68.5162,68.5766,22264.0
2019-10-25 12:10:00,79.49,79.54,79.46,79.51,21872.0,68.5766,68.6198,68.5507,68.5939,21872.0
2019-10-25 12:20:00,79.53,79.56,79.46,79.47,42493.0,68.6111,68.637,68.5507,68.5594,42493.0
2019-10-25 12:30:00,79.48,79.54,79.47,79.54,19569.0,68.568,68.6198,68.5594,68.6198,19569.0
2019-10-25 12:40:00,79.54,79.61,79.49,79.52,27562.0,68.6198,68.6801,68.5766,68.6025,27562.0
2019-10-25 12:50:00,79.52,79.53,79.49,79.52,21248.0,68.6025,68.6111,68.5766,68.6025,21248.0
2019-10-25 13:00:00,79.52,79.53,79.45,79.5,23974.0,68.6025,68.6111,68.5421,68.5852,23974.0
2019-10-25 13:10:00,79.5,79.52,79.44,79.52,15433.0,68.5852,68.6025,68.5335,68.6025,15433.0
2019-10-25 13:20:00,79.51,79.52,79.46,79.5,14249.0,68.5939,68.6025,68.5507,68.5852,14249.0
2019-10-25 13:30:00,79.5,79.51,79.38,79.4,18245.0,68.5852,68.5939,68.4817,68.499,18245.0
2019-10-25 13:40:00,79.4,79.42,79.36,79.37,14401.0,68.499,68.5162,68.4645,68.4731,14401.0
2019-10-25 13:50:00,79.37,79.39,79.34,79.38,14328.0,68.4731,68.4903,68.4472,68.4817,14328.0
2019-10-25 14:00:00,79.37,79.39,79.32,79.34,46282.0,68.4731,68.4903,68.43,68.4472,46282.0
2019-10-25 14:10:00,79.33,79.33,79.28,79.32,15684.0,68.4386,68.4386,68.3955,68.43,15684.0
2019-10-25 14:20:00,79.32,79.33,79.29,79.29,12819.0,68.43,68.4386,68.4041,68.4041,12819.0
2019-10-25 14:30:00,79.29,79.3,79.25,79.3,12397.0,68.4041,68.4127,68.3696,68.4127,12397.0
2019-10-25 14:40:00,79.3,79.31,79.26,79.28,16191.0,68.4127,68.4213,68.3782,68.3955,16191.0
2019-10-25 14:50:00,79.3,79.3,79.24,79.25,13425.0,68.4127,68.4127,68.3609,68.3696,13425.0
2019-10-25 15:00:00,79.26,79.26,79.2,79.22,16408.0,68.3782,68.3782,68.3264,68.3437,16408.0
2019-10-25 15:10:00,79.23,79.25,79.2,79.2,20657.0,68.3523,68.3696,68.3264,68.3264,20657.0
2019-10-25 15:20:00,79.2,79.25,79.16,79.17,23530.0,68.3264,68.3696,68.2919,68.3006,23530.0
2019-10-25 15:30:00,79.17,79.21,79.11,79.12,55714.0,68.3006,68.3351,68.2488,68.2574,55714.0
2019-10-25 15:40:00,79.12,79.15,79.03,79.03,47459.0,68.2574,68.2833,68.1798,68.1798,47459.0
2019-10-25 15:50:00,79.04,79.25,79.03,79.16,138114.0,68.1884,68.3696,68.1798,68.2919,138114.0
2019-10-28 09:30:00,79.19,79.47,79.19,79.26,52519.0,68.3178,68.5594,68.3178,68.3782,52519.0
2019-10-28 09:40:00,79.27,79.32,79.16,79.27,27752.0,68.3868,68.43,68.2919,68.3868,27752.0
2019-10-28 09:50:00,79.28,79.38,79.27,79.33,26395.0,68.3955,68.4817,68.3868,68.4386,26395.0
2019-10-28 10:00:00,79.33,79.37,79.16,79.17,38746.0,68.4386,68.4731,68.2919,68.3006,38746.0
2019-10-28 10:10:00,79.18,79.28,79.17,79.21,14917.0,68.3092,68.3955,68.3006,68.3351,14917.0
2019-10-28 10:20:00,79.21,79.27,79.1,79.12,19559.0,68.3351,68.3868,68.2402,68.2574,19559.0
2019-10-28 10:30:00,79.1,79.21,79.08,79.16,19462.0,68.2402,68.3351,68.2229,68.2919,19462.0
2019-10-28 10:40:00,79.14,79.18,79.08,79.13,20368.0,68.2747,68.3092,68.2229,68.266,20368.0
2019-10-28 10:50:00,79.12,79.17,79.11,79.15,18887.0,68.2574,68.3006,68.2488,68.2833,18887.0
2019-10-28 11:00:00,79.16,79.18,79.11,79.11,25246.0,68.2919,68.3092,68.2488,68.2488,25246.0
2019-10-28 11:10:00,79.12,79.17,79.1,79.11,23627.0,68.2574,68.3006,68.2402,68.2488,23627.0
2019-10-28 11:20:00,79.11,79.14,79.1,79.14,17990.0,68.2488,68.2747,68.2402,68.2747,17990.0
2019-10-28 11:30:00,79.14,79.18,79.12,79.13,20874.0,68.2747,68.3092,68.2574,68.266,20874.0
2019-10-28 11:40:00,79.14,79.18,79.1,79.1,21253.0,68.2747,68.3092,68.2402,68.2402,21253.0
2019-10-28 11:50:00,79.1,79.1,78.94,78.99,18396.0,68.2402,68.2402,68.1021,68.1453,18396.0
2019-10-28 12:00:00,79.0,79.0,78.94,78.95,18918.0,68.1539,68.1539,68.1021,68.1108,18918.0
2019-10-28 12:10:00,78.95,78.99,78.92,78.95,29382.0,68.1108,68.1453,68.0849,68.1108,29382.0
2019-10-28 12:20:00,78.95,78.95,78.76,78.79,21120.0,68.1108,68.1108,67.9468,67.9727,21120.0
2019-10-28 12:30:00,78.79,78.83,78.75,78.79,16501.0,67.9727,68.0072,67.9382,67.9727,16501.0
2019-10-28 12:40:00,78.8,78.82,78.74,78.76,19897.0,67.9814,67.9986,67.9296,67.9468,19897.0
2019-10-28 12:50:00,78.77,78.78,78.64,78.65,28211.0,67.9555,67.9641,67.8433,67.8519,28211.0
2019-10-28 13:00:00,78.66,78.67,78.61,78.62,19727.0,67.8606,67.8692,67.8174,67.8261,19727.0
2019-10-28 13:10:00,78.61,78.72,78.61,78.72,16723.0,67.8174,67.9123,67.8174,67.9123,16723.0
2019-10-28 13:20:00,78.72,78.83,78.71,78.73,18811.0,67.9123,68.0072,67.9037,67.921,18811.0
2019-10-28 13:30:00,78.73,78.74,78.67,78.72,17865.0,67.921,67.9296,67.8692,67.9123,17865.0
2019-10-28 13:40:00,78.72,78.78,78.7,78.73,13928.0,67.9123,67.9641,67.8951,67.921,13928.0
2019-10-28 13:50:00,78.74,78.85,78.73,78.83,18025.0,67.9296,68.0245,67.921,68.0072,18025.0
2019-10-28 14:00:00,78.83,78.85,78.74,78.78,15458.0,68.0072,68.0245,67.9296,67.9641,15458.0
2019-10-28 14:10:00,78.79,78.83,78.78,78.83,14007.0,67.9727,68.0072,67.9641,68.0072,14007.0
2019-10-28 14:20:00,78.83,78.84,78.76,78.77,14762.0,68.0072,68.0159,67.9468,67.9555,14762.0
2019-10-28 14:30:00,78.76,78.78,78.74,78.76,20399.0,67.9468,67.9641,67.9296,67.9468,20399.0
2019-10-28 14:40:00,78.77,78.77,78.66,78.66,20960.0,67.9555,67.9555,67.8606,67.8606,20960.0
2019-10-28 14:50:00,78.67,78.68,78.6,78.64,24325.0,67.8692,67.8778,67.8088,67.8433,24325.0
2019-10-28 15:00:00,78.64,78.71,78.63,78.67,22480.0,67.8433,67.9037,67.8347,67.8692,22480.0
2019-10-28 15:10:00,78.68,78.71,78.62,78.62,33464.0,67.8778,67.9037,67.8261,67.8261,33464.0
2019-10-28 15:20:00,78.62,78.7,78.6,78.7,39214.0,67.8261,67.8951,67.8088,67.8951,39214.0
2019-10-28 15:30:00,78.69,78.79,78.65,78.77,54788.0,67.8865,67.9727,67.8519,67.9555,54788.0
2019-10-28 15:40:00,78.77,78.77,78.67,78.76,54388.0,67.9555,67.9555,67.8692,67.9468,54388.0
2019-10-28 15:50:00,78.76,78.9,78.76,78.85,195210.0,67.9468,68.0676,67.9468,68.0245,195210.0
2019-10-29 09:30:00,78.8,78.9,78.63,78.74,35923.0,67.9814,68.0676,67.8347,67.9296,35923.0
2019-10-29 09:40:00,78.73,78.73,78.51,78.7,25336.0,67.921,67.921,67.7312,67.8951,25336.0
2019-10-29 09:50:00,78.67,78.68,78.38,78.39,40900.0,67.8692,67.8778,67.619,67.6276,40900.0
2019-10-29 10:00:00,78.44,78.64,78.42,78.63,37218.0,67.6708,67.8433,67.6535,67.8347,37218.0
2019-10-29 10:10:00,78.64,78.72,78.6,78.62,31154.0,67.8433,67.9123,67.8088,67.8261,31154.0
2019-10-29 10:20:00,78.63,78.63,78.54,78.62,25442.0,67.8347,67.8347,67.757,67.8261,25442.0
2019-10-29 10:30:00,78.62,78.72,78.56,78.59,29973.0,67.8261,67.9123,67.7743,67.8002,29973.0
2019-10-29 10:40:00,78.59,78.66,78.53,78.55,36406.0,67.8002,67.8606,67.7484,67.7657,36406.0
2019-10-29 10:50:00,78.55,78.91,78.54,78.89,46193.0,67.7657,68.0763,67.757,68.059,46193.0
2019-10-29 11:00:00,78.88,78.94,78.85,78.9,40584.0,68.0504,68.1021,68.0245,68.0676,40584.0
2019-10-29 11:10:00,78.91,79.05,78.9,78.98,51963.0,68.0763,68.197,68.0676,68.1366,51963.0
2019-10-29 11:20:00,78.98,79.1,78.97,79.08,46331.0,68.1366,68.2402,68.128,68.2229,46331.0
2019-10-29 11:30:00,79.1,79.11,78.94,79.04,24873.0,68.2402,68.2488,68.1021,68.1884,24873.0
2019-10-29 11:40:00,79.03,79.06,78.98,79.03,26835.0,68.1798,68.2057,68.1366,68.1798,26835.0
2019-10-29 11:50:00,79.02,79.15,79.02,79.02,29373.0,68.1711,68.2833,68.1711,68.1711,29373.0
2019-10-29 12:00:00,78.97,79.15,78.96,79.13,28910.0,68.128,68.2833,68.1194,68.266,28910.0
2019-10-29 12:10:00,79.12,79.22,79.12,79.19,17161.0,68.2574,68.3437,68.2574,68.3178,17161.0
2019-10-29 12:20:00,79.19,79.21,79.08,79.14,84160.0,68.3178,68.3351,68.2229,68.2747,84160.0
2019-10-29 12:30:00,79.15,79.19,79.01,79.13,63050.0,68.2833,68.3178,68.1625,68.266,63050.0
2019-10-29 12:40:00,79.13,79.14,79.04,79.13,40875.0,68.266,68.2747,68.1884,68.266,40875.0
2019-10-29 12:50:00,79.13,79.14,79.03,79.04,32223.0,68.266,68.2747,68.1798,68.1884,32223.0
2019-10-29 13:00:00,79.02,79.35,79.02,79.25,51404.0,68.1711,68.4558,68.1711,68.3696,51404.0
2019-10-29 13:10:00,79.24,79.34,79.16,79.32,19132.0,68.3609,68.4472,68.2919,68.43,19132.0
2019-10-29 13:20:00,79.31,79.35,79.31,79.34,12044.0,68.4213,68.4558,68.4213,68.4472,12044.0
2019-10-29 13:30:00,79.33,79.37,79.28,79.31,29751.0,68.4386,68.4731,68.3955,68.4213,29751.0
2019-10-29 13:40:00,79.31,79.31,79.2,79.21,25080.0,68.4213,68.4213,68.3264,68.3351,25080.0
2019-10-29 13:50:00,79.2,79.28,79.2,79.24,16524.0,68.3264,68.3955,68.3264,68.3609,16524.0
2019-10-29 14:00:00,79.25,79.25,79.08,79.12,27029.0,68.3696,68.3696,68.2229,68.2574,27029.0
2019-10-29 14:10:00,79.12,79.17,79.1,79.14,18514.0,68.2574,68.3006,68.2402,68.2747,18514.0
2019-10-29 14:20:00,79.13,79.16,79.08,79.1,16721.0,68.266,68.2919,68.2229,68.2402,16721.0
2019-10-29 14:30:00,79.1,79.17,79.1,79.1,23099.0,68.2402,68.3006,68.2402,68.2402,23099.0
2019-10-29 14:40:00,79.11,79.13,79.08,79.09,20331.0,68.2488,68.266,68.2229,68.2315,20331.0
2019-10-29 14:50:00,79.08,79.1,79.03,79.03,18332.0,68.2229,68.2402,68.1798,68.1798,18332.0
2019-10-29 15:00:00,79.03,79.05,78.89,78.91,34268.0,68.1798,68.197,68.059,68.0763,34268.0
2019-10-29 15:10:00,78.91,79.06,78.85,79.04,27057.0,68.0763,68.2057,68.0245,68.1884,27057.0
2019-10-29 15:20:00,79.05,79.14,79.04,79.13,23522.0,68.197,68.2747,68.1884,68.266,23522.0
2019-10-29 15:30:00,79.14,79.15,79.04,79.05,35853.0,68.2747,68.2833,68.1884,68.197,35853.0
2019-10-29 15:40:00,79.05,79.07,78.95,79.05,48507.0,68.197,68.2143,68.1108,68.197,48507.0
2019-10-29 15:50:00,79.05,79.12,78.98,79.1,189522.0,68.197,68.2574,68.1366,68.2402,189522.0
2019-10-30 09:30:00,79.24,79.33,78.91,78.92,50309.0,68.3609,68.4386,68.0763,68.0849,50309.0
2019-10-30 09:40:00,78.91,79.15,78.91,78.96,22804.0,68.0763,68.2833,68.0763,68.1194,22804.0
2019-10-30 09:50:00,78.95,79.08,78.92,79.04,22512.0,68.1108,68.2229,68.0849,68.1884,22512.0
2019-10-30 10:00:00,79.03,79.08,78.93,79.03,18983.0,68.1798,68.2229,68.0935,68.1798,18983.0
2019-10-30 10:10:00,79.03,79.03,78.92,78.97,13643.0,68.1798,68.1798,68.0849,68.128,13643.0
2019-10-30 10:20:00,79.01,79.02,78.96,78.96,9958.0,68.1625,68.1711,68.1194,68.1194,9958.0
2019-10-30 10:30:00,78.98,79.03,78.93,78.96,9774.0,68.1366,68.1798,68.0935,68.1194,9774.0
2019-10-30 10:40:00,78.99,79.02,78.95,78.98,12314.0,68.1453,68.1711,68.1108,68.1366,12314.0
2019-10-30 10:50:00,78.99,78.99,78.92,78.95,11523.0,68.1453,68.1453,68.0849,68.1108,11523.0
2019-10-30 11:00:00,78.96,79.1,78.96,79.04,10730.0,68.1194,68.2402,68.1194,68.1884,10730.0
2019-10-30 11:10:00,79.05,79.11,79.03,79.1,12601.0,68.197,68.2488,68.1798,68.2402,12601.0
2019-10-30 11:20:00,79.09,79.13,79.05,79.07,10412.0,68.2315,68.266,68.197,68.2143,10412.0
2019-10-30 11:30:00,79.06,79.06,78.98,79.0,25875.0,68.2057,68.2057,68.1366,68.1539,25875.0
2019-10-30 11:40:00,79.01,79.16,79.01,79.16,12499.0,68.1625,68.2919,68.1625,68.2919,12499.0
2019-10-30 11:50:00,79.17,79.27,79.14,79.26,23510.0,68.3006,68.3868,68.2747,68.3782,23510.0
2019-10-30 12:00:00,79.25,79.26,79.2,79.26,8692.0,68.3696,68.3782,68.3264,68.3782,8692.0
2019-10-30 12:10:00,79.26,79.3,79.24,79.24,11707.0,68.3782,68.4127,68.3609,68.3609,11707.0
2019-10-30 12:20:00,79.25,79.28,79.23,79.24,10619.0,68.3696,68.3955,68.3523,68.3609,10619.0
2019-10-30 12:30:00,79.25,79.33,79.22,79.32,12461.0,68.3696,68.4386,68.3437,68.43,12461.0
2019-10-30 12:40:00,79.33,79.44,79.33,79.42,13922.0,68.4386,68.5335,68.4386,68.5162,13922.0
2019-10-30 12:50:00,79.42,79.45,79.3,79.34,35066.0,68.5162,68.5421,68.4127,68.4472,35066.0
2019-10-30 13:00:00,79.34,79.35,79.27,79.28,28195.0,68.4472,68.4558,68.3868,68.3955,28195.0
2019-10-30 13:10:00,79.3,79.3,79.19,79.21,11186.0,68.4127,68.4127,68.3178,68.3351,11186.0
2019-10-30 13:20:00,79.19,79.26,79.19,79.21,9617.0,68.3178,68.3782,68.3178,68.3351,9617.0
2019-10-30 13:30:00,79.22,79.27,79.19,79.25,7952.0,68.3437,68.3868,68.3178,68.3696,7952.0
2019-10-30 13:40:00,79.27,79.29,79.19,79.19,15215.0,68.3868,68.4041,68.3178,68.3178,15215.0
2019-10-30 13:50:00,79.19,79.29,79.17,79.25,38360.0,68.3178,68.4041,68.3006,68.3696,38360.0
2019-10-30 14:00:00,79.25,79.37,79.17,79.35,45768.0,68.3696,68.4731,68.3006,68.4558,45768.0
2019-10-30 14:10:00,79.35,79.43,79.31,79.38,22619.0,68.4558,68.5249,68.4213,68.4817,22619.0
2019-10-30 14:20:00,79.38,79.44,79.35,79.44,9635.0,68.4817,68.5335,68.4558,68.5335,9635.0
2019-10-30 14:30:00,79.45,79.45,79.17,79.22,17038.0,68.5421,68.5421,68.3006,68.3437,17038.0
2019-10-30 14:40:00,79.22,79.36,79.21,79.36,11546.0,68.3437,68.4645,68.3351,68.4645,11546.0
2019-10-30 14:50:00,79.36,79.51,79.36,79.48,19542.0,68.4645,68.5939,68.4645,68.568,19542.0
2019-10-30 15:00:00,79.5,79.6,79.48,79.57,21503.0,68.5852,68.6715,68.568,68.6456,21503.0
2019-10-30 15:10:00,79.57,79.61,79.52,79.6,17697.0,68.6456,68.6801,68.6025,68.6715,17697.0
2019-10-30 15:20:00,79.61,79.67,79.58,79.62,26993.0,68.6801,68.7319,68.6543,68.6888,26993.0
2019-10-30 15:30:00,79.61,79.63,79.52,79.58,44191.0,68.6801,68.6974,68.6025,68.6543,44191.0
2019-10-30 15:40:00,79.58,79.67,79.52,79.58,88976.0,68.6543,68.7319,68.6025,68.6543,88976.0
2019-10-30 15:50:00,79.58,79.67,79.56,79.65,124448.0,68.6543,68.7319,68.637,68.7147,124448.0
2019-10-31 09:30:00,79.69,79.85,79.57,79.6,59751.0,68.7492,68.8872,68.6456,68.6715,59751.0
2019-10-31 09:40:00,79.63,79.89,79.48,79.83,37630.0,68.6974,68.9217,68.568,68.8699,37630.0
2019-10-31 09:50:00,79.84,79.88,79.57,79.57,65923.0,68.8786,68.9131,68.6456,68.6456,65923.0
2019-10-31 10:00:00,79.53,79.64,79.42,79.43,44785.0,68.6111,68.706,68.5162,68.5249,44785.0
2019-10-31 10:10:00,79.39,79.55,79.23,79.52,34335.0,68.4903,68.6284,68.3523,68.6025,34335.0
2019-10-31 10:20:00,79.52,79.57,79.42,79.42,51833.0,68.6025,68.6456,68.5162,68.5162,51833.0
2019-10-31 10:30:00,79.41,79.44,79.3,79.32,25699.0,68.5076,68.5335,68.4127,68.43,25699.0
2019-10-31 10:40:00,79.31,79.39,79.3,79.33,28832.0,68.4213,68.4903,68.4127,68.4386,28832.0
2019-10-31 10:50:00,79.34,79.53,79.31,79.51,36720.0,68.4472,68.6111,68.4213,68.5939,36720.0
2019-10-31 11:00:00,79.5,79.58,79.48,79.51,18626.0,68.5852,68.6543,68.568,68.5939,18626.0
2019-10-31 11:10:00,79.5,79.5,79.33,79.37,63788.0,68.5852,68.5852,68.4386,68.4731,63788.0
2019-10-31 11:20:00,79.4,79.55,79.36,79.53,66593.0,68.499,68.6284,68.4645,68.6111,66593.0
2019-10-31 11:30:00,79.53,79.58,79.48,79.54,46695.0,68.6111,68.6543,68.568,68.6198,46695.0
2019-10-31 11:40:00,79.55,79.55,79.46,79.48,26006.0,68.6284,68.6284,68.5507,68.568,26006.0
2019-10-31 11:50:00,79.48,79.5,79.41,79.48,35285.0,68.568,68.5852,68.5076,68.568,35285.0
2019-10-31 12:00:00,79.49,79.5,79.36,79.44,28408.0,68.5766,68.5852,68.4645,68.5335,28408.0
2019-10-31 12:10:00,79.44,79.47,79.39,79.42,33092.0,68.5335,68.5594,68.4903,68.5162,33092.0
2019-10-31 12:20:00,79.42,79.51,79.41,79.51,33632.0,68.5162,68.5939,68.5076,68.5939,33632.0
2019-10-31 12:30:00,79.5,79.54,79.41,79.43,36025.0,68.5852,68.6198,68.5076,68.5249,36025.0
2019-10-31 12:40:00,79.43,79.49,79.38,79.48,25686.0,68.5249,68.5766,68.4817,68.568,25686.0
2019-10-31 12:50:00,79.48,79.56,79.44,79.56,27517.0,68.568,68.637,68.5335,68.637,27517.0
2019-10-31 13:00:00,79.56,79.57,79.52,79.54,20496.0,68.637,68.6456,68.6025,68.6198,20496.0
2019-10-31 13:10:00,79.55,79.63,79.54,79.6,17071.0,68.6284,68.6974,68.6198,68.6715,17071.0
2019-10-31 13:20:00,79.61,79.64,79.55,79.64,18908.0,68.6801,68.706,68.6284,68.706,18908.0
2019-10-31 13:30:00,79.64,79.68,79.63,79.67,26187.0,68.706,68.7405,68.6974,68.7319,26187.0
2019-10-31 13:40:00,79.66,79.68,79.59,79.6,20918.0,68.7233,68.7405,68.6629,68.6715,20918.0
2019-10-31 13:50:00,79.58,79.61,79.56,79.56,20462.0,68.6543,68.6801,68.637,68.637,20462.0
2019-10-31 14:00:00,79.56,79.56,79.41,79.41,24106.0,68.637,68.637,68.5076,68.5076,24106.0
2019-10-31 14:10:00,79.41,79.47,79.38,79.42,26435.0,68.5076,68.5594,68.4817,68.5162,26435.0
2019-10-31 14:20:00,79.41,79.47,79.41,79.44,20510.0,68.5076,68.5594,68.5076,68.5335,20510.0
2019-10-31 14:30:00,79.43,79.57,79.42,79.53,26537.0,68.5249,68.6456,68.5162,68.6111,26537.0
2019-10-31 14:40:00,79.52,79.52,79.41,79.45,24323.0,68.6025,68.6025,68.5076,68.5421,24323.0
2019-10-31 14:50:00,79.45,79.51,79.44,79.45,25038.0,68.5421,68.5939,68.5335,68.5421,25038.0
2019-10-31 15:00:00,79.46,79.5,79.45,79.47,29887.0,68.5507,68.5852,68.5421,68.5594,29887.0
2019-10-31 15:10:00,79.47,79.67,79.46,79.64,63470.0,68.5594,68.7319,68.5507,68.706,63470.0
2019-10-31 15:20:00,79.64,79.65,79.58,79.62,32048.0,68.706,68.7147,68.6543,68.6888,32048.0
2019-10-31 15:30:00,79.63,79.7,79.62,79.63,76946.0,68.6974,68.7578,68.6888,68.6974,76946.0
2019-10-31 15:40:00,79.64,79.65,79.57,79.59,83443.0,68.706,68.7147,68.6456,68.6629,83443.0
2019-10-31 15:50:00,79.59,79.9,79.55,79.88,318475.0,68.6629,68.9303,68.6284,68.9131,318475.0
2019-11-01 09:30:00,80.0,81.0,79.94,80.81,160368.0,69.0166,69.8793,68.9648,69.7154,160368.0
2019-11-01 09:40:00,80.8,80.88,80.63,80.8,47701.0,69.7068,69.7758,69.5601,69.7068,47701.0
2019-11-01 09:50:00,80.78,80.82,80.6,80.65,29353.0,69.6895,69.724,69.5342,69.5774,29353.0
2019-11-01 10:00:00,80.63,80.71,80.58,80.65,51277.0,69.5601,69.6291,69.517,69.5774,51277.0
2019-11-01 10:10:00,80.65,80.7,80.58,80.61,37249.0,69.5774,69.6205,69.517,69.5429,37249.0
2019-11-01 10:20:00,80.61,80.68,80.59,80.62,42221.0,69.5429,69.6032,69.5256,69.5515,42221.0
2019-11-01 10:30:00,80.63,80.68,80.6,80.65,40526.0,69.5601,69.6032,69.5342,69.5774,40526.0
2019-11-01 10:40:00,80.65,80.84,80.64,80.78,97806.0,69.5774,69.7413,69.5687,69.6895,97806.0
2019-11-01 10:50:00,80.77,80.92,80.73,80.89,51460.0,69.6809,69.8103,69.6464,69.7844,51460.0
2019-11-01 11:00:00,80.9,81.1,80.9,80.94,58612.0,69.793,69.9656,69.793,69.8275,58612.0
2019-11-01 11:10:00,80.93,80.97,80.86,80.91,61403.0,69.8189,69.8534,69.7585,69.8017,61403.0
2019-11-01 11:20:00,80.91,80.93,80.8,80.81,64230.0,69.8017,69.8189,69.7068,69.7154,64230.0
2019-11-01 11:30:00,80.81,80.96,80.8,80.91,66942.0,69.7154,69.8448,69.7068,69.8017,66942.0
2019-11-01 11:40:00,80.9,81.03,80.9,81.0,77840.0,69.793,69.9052,69.793,69.8793,77840.0
2019-11-01 11:50:00,81.0,81.16,80.99,81.11,64159.0,69.8793,70.0173,69.8707,69.9742,64159.0
2019-11-01 12:00:00,81.12,81.17,81.06,81.17,51544.0,69.9828,70.026,69.9311,70.026,51544.0
2019-11-01 12:10:00,81.17,81.24,81.13,81.24,51154.0,70.026,70.0864,69.9915,70.0864,51154.0
2019-11-01 12:20:00,81.24,81.38,81.17,81.25,73927.0,70.0864,70.2071,70.026,70.095,73927.0
2019-11-01 12:30:00,81.25,81.41,81.22,81.41,52055.0,70.095,70.233,70.0691,70.233,52055.0
2019-11-01 12:40:00,81.41,81.56,81.41,81.52,85412.0,70.233,70.3624,70.233,70.3279,85412.0
2019-11-01 12:50:00,81.53,81.6,81.4,81.41,69793.0,70.3365,70.3969,70.2244,70.233,69793.0
2019-11-01 13:00:00,81.4,81.47,81.27,81.32,34619.0,70.2244,70.2848,70.1122,70.1554,34619.0
2019-11-01 13:10:00,81.32,81.36,81.27,81.3,48016.0,70.1554,70.1899,70.1122,70.1381,48016.0
2019-11-01 13:20:00,81.3,81.42,81.29,81.34,48009.0,70.1381,70.2416,70.1295,70.1726,48009.0
2019-11-01 13:30:00,81.34,81.35,81.27,81.32,40402.0,70.1726,70.1813,70.1122,70.1554,40402.0
2019-11-01 13:40:00,81.31,81.31,81.16,81.28,78470.0,70.1467,70.1467,70.0173,70.1209,78470.0
2019-11-01 13:50:00,81.27,81.32,81.22,81.3,38534.0,70.1122,70.1554,70.0691,70.1381,38534.0
2019-11-01 14:00:00,81.31,81.35,81.25,81.26,37733.0,70.1467,70.1813,70.095,70.1036,37733.0
2019-11-01 14:10:00,81.26,81.28,81.19,81.26,44069.0,70.1036,70.1209,70.0432,70.1036,44069.0
2019-11-01 14:20:00,81.26,81.34,81.24,81.26,44533.0,70.1036,70.1726,70.0864,70.1036,44533.0
2019-11-01 14:30:00,81.26,81.32,81.22,81.23,44666.0,70.1036,70.1554,70.0691,70.0777,44666.0
2019-11-01 14:40:00,81.23,81.36,81.22,81.36,62550.0,70.0777,70.1899,70.0691,70.1899,62550.0
2019-11-01 14:50:00,81.36,81.36,81.25,81.28,44118.0,70.1899,70.1899,70.095,70.1209,44118.0
2019-11-01 15:00:00,81.28,81.3,81.25,81.28,49115.0,70.1209,70.1381,70.095,70.1209,49115.0
2019-11-01 15:10:00,81.29,81.33,81.26,81.27,73443.0,70.1295,70.164,70.1036,70.1122,73443.0
2019-11-01 15:20:00,81.27,81.27,81.14,81.17,66291.0,70.1122,70.1122,70.0001,70.026,66291.0
2019-11-01 15:30:00,81.18,81.3,81.16,81.23,113860.0,70.0346,70.1381,70.0173,70.0777,113860.0
2019-11-01 15:40:00,81.23,81.29,81.21,81.23,108715.0,70.0777,70.1295,70.0605,70.0777,108715.0
2019-11-01 15:50:00,81.23,81.29,81.16,81.29,242555.0,70.0777,70.1295,70.0173,70.1295,242555.0
2019-11-04 09:30:00,80.86,81.1,78.47,79.59,167298.0,69.7585,69.9656,67.6967,68.6629,167298.0
2019-11-04 09:40:00,79.64,79.87,78.96,79.32,127270.0,68.706,68.9044,68.1194,68.43,127270.0
2019-11-04 09:50:00,79.38,79.9,79.27,79.85,91484.0,68.4817,68.9303,68.3868,68.8872,91484.0
2019-11-04 10:00:00,79.84,80.69,79.63,80.67,110613.0,68.8786,69.6119,68.6974,69.5946,110613.0
2019-11-04 10:10:00,80.7,81.13,80.53,81.13,87925.0,69.6205,69.9915,69.4738,69.9915,87925.0
2019-11-04 10:20:00,81.12,81.28,80.71,80.9,61996.0,69.9828,70.1209,69.6291,69.793,61996.0
2019-11-04 10:30:00,80.88,80.91,80.57,80.89,73874.0,69.7758,69.8017,69.5083,69.7844,73874.0
2019-11-04 10:40:00,80.9,80.99,80.52,80.56,53162.0,69.793,69.8707,69.4652,69.4997,53162.0
2019-11-04 10:50:00,80.58,80.67,80.41,80.44,53157.0,69.517,69.5946,69.3703,69.3962,53157.0
2019-11-04 11:00:00,80.48,80.56,80.33,80.56,54489.0,69.4307,69.4997,69.3013,69.4997,54489.0
2019-11-04 11:10:00,80.56,80.64,80.3,80.63,40987.0,69.4997,69.5687,69.2754,69.5601,40987.0
2019-11-04 11:20:00,80.62,80.88,80.61,80.87,31748.0,69.5515,69.7758,69.5429,69.7672,31748.0
2019-11-04 11:30:00,80.84,80.96,80.7,80.95,35505.0,69.7413,69.8448,69.6205,69.8362,35505.0
2019-11-04 11:40:00,80.95,81.19,80.94,81.11,58671.0,69.8362,70.0432,69.8275,69.9742,58671.0
2019-11-04 11:50:00,81.11,81.2,80.96,81.18,28856.0,69.9742,70.0519,69.8448,70.0346,28856.0
2019-11-04 12:00:00,81.16,81.17,80.93,81.12,33489.0,70.0173,70.026,69.8189,69.9828,33489.0
2019-11-04 12:10:00,81.12,81.17,80.99,81.07,29382.0,69.9828,70.026,69.8707,69.9397,29382.0
2019-11-04 12:20:00,81.08,81.12,80.94,81.08,33597.0,69.9483,69.9828,69.8275,69.9483,33597.0
2019-11-04 12:30:00,81.09,81.17,80.99,81.02,28580.0,69.957,70.026,69.8707,69.8966,28580.0
2019-11-04 12:40:00,81.01,81.01,80.75,80.87,37917.0,69.8879,69.8879,69.6636,69.7672,37917.0
2019-11-04 12:50:00,80.87,80.89,80.8,80.86,28077.0,69.7672,69.7844,69.7068,69.7585,28077.0
2019-11-04 13:00:00,80.85,80.98,80.8,80.97,32899.0,69.7499,69.8621,69.7068,69.8534,32899.0
2019-11-04 13:10:00,80.96,81.06,80.93,81.02,25108.0,69.8448,69.9311,69.8189,69.8966,25108.0
2019-11-04 13:20:00,81.03,81.13,81.01,81.11,26099.0,69.9052,69.9915,69.8879,69.9742,26099.0
2019-11-04 13:30:00,81.11,81.11,80.99,81.01,23223.0,69.9742,69.9742,69.8707,69.8879,23223.0
2019-11-04 13:40:00,80.99,81.02,80.97,81.0,16051.0,69.8707,69.8966,69.8534,69.8793,16051.0
2019-11-04 13:50:00,81.0,81.11,80.97,81.06,49023.0,69.8793,69.9742,69.8534,69.9311,49023.0
2019-11-04 14:00:00,81.03,81.09,80.95,80.96,28737.0,69.9052,69.957,69.8362,69.8448,28737.0
2019-11-04 14:10:00,80.95,80.98,80.83,80.85,103166.0,69.8362,69.8621,69.7326,69.7499,103166.0
2019-11-04 14:20:00,80.85,80.86,80.75,80.84,51824.0,69.7499,69.7585,69.6636,69.7413,51824.0
2019-11-04 14:30:00,80.84,80.84,80.67,80.67,30074.0,69.7413,69.7413,69.5946,69.5946,30074.0
2019-11-04 14:40:00,80.67,80.72,80.55,80.58,38445.0,69.5946,69.6378,69.4911,69.517,38445.0
2019-11-04 14:50:00,80.58,80.58,80.35,80.39,53941.0,69.517,69.517,69.3185,69.3531,53941.0
2019-11-04 15:00:00,80.38,80.61,80.35,80.55,39297.0,69.3444,69.5429,69.3185,69.4911,39297.0
2019-11-04 15:10:00,80.55,80.61,80.45,80.61,35005.0,69.4911,69.5429,69.4048,69.5429,35005.0
2019-11-04 15:20:00,80.61,80.7,80.57,80.66,41557.0,69.5429,69.6205,69.5083,69.586,41557.0
2019-11-04 15:30:00,80.66,80.67,80.44,80.62,78317.0,69.586,69.5946,69.3962,69.5515,78317.0
2019-11-04 15:40:00,80.62,80.7,80.52,80.66,89521.0,69.5515,69.6205,69.4652,69.586,89521.0
2019-11-04 15:50:00,80.66,80.87,80.62,80.81,284492.0,69.586,69.7672,69.5515,69.7154,284492.0
2019-11-05 09:30:00,80.84,81.24,80.53,81.05,82968.0,69.7413,70.0864,69.4738,69.9224,82968.0
2019-11-05 09:40:00,81.09,81.15,80.09,80.12,42745.0,69.957,70.0087,69.0942,69.1201,42745.0
2019-11-05 09:50:00,80.1,80.58,79.88,80.07,35402.0,69.1029,69.517,68.9131,69.077,35402.0
2019-11-05 10:00:00,80.03,80.55,79.88,80.53,52381.0,69.0425,69.4911,68.9131,69.4738,52381.0
2019-11-05 10:10:00,80.54,80.65,80.41,80.42,49058.0,69.4825,69.5774,69.3703,69.3789,49058.0
2019-11-05 10:20:00,80.41,80.73,80.37,80.65,39785.0,69.3703,69.6464,69.3358,69.5774,39785.0
2019-11-05 10:30:00,80.64,80.71,80.58,80.6,22749.0,69.5687,69.6291,69.517,69.5342,22749.0
2019-11-05 10:40:00,80.6,80.62,80.41,80.41,44353.0,69.5342,69.5515,69.3703,69.3703,44353.0
2019-11-05 10:50:00,80.41,80.44,80.23,80.23,33416.0,69.3703,69.3962,69.215,69.215,33416.0
2019-11-05 11:00:00,80.21,80.24,80.0,80.02,43256.0,69.1978,69.2237,69.0166,69.0339,43256.0
2019-11-05 11:10:00,80.03,80.24,80.01,80.24,41027.0,69.0425,69.2237,69.0252,69.2237,41027.0
2019-11-05 11:20:00,80.25,80.68,80.25,80.67,31333.0,69.2323,69.6032,69.2323,69.5946,31333.0
2019-11-05 11:30:00,80.65,80.87,80.59,80.75,46479.0,69.5774,69.7672,69.5256,69.6636,46479.0
2019-11-05 11:40:00,80.74,80.87,80.73,80.87,23390.0,69.655,69.7672,69.6464,69.7672,23390.0
2019-11-05 11:50:00,80.89,81.03,80.85,81.02,22433.0,69.7844,69.9052,69.7499,69.8966,22433.0
2019-11-05 12:00:00,81.02,81.15,80.98,81.15,36012.0,69.8966,70.0087,69.8621,70.0087,36012.0
2019-11-05 12:10:00,81.15,81.17,80.89,80.89,22679.0,70.0087,70.026,69.7844,69.7844,22679.0
2019-11-05 12:20:00,80.88,80.98,80.88,80.94,23847.0,69.7758,69.8621,69.7758,69.8275,23847.0
2019-11-05 12:30:00,80.93,80.95,80.84,80.85,23196.0,69.8189,69.8362,69.7413,69.7499,23196.0
2019-11-05 12:40:00,80.86,80.99,80.86,80.97,20907.0,69.7585,69.8707,69.7585,69.8534,20907.0
2019-11-05 12:50:00,80.96,80.98,80.9,80.94,17195.0,69.8448,69.8621,69.793,69.8275,17195.0
2019-11-05 13:00:00,80.93,80.93,80.84,80.93,25070.0,69.8189,69.8189,69.7413,69.8189,25070.0
2019-11-05 13:10:00,80.94,81.03,80.92,81.0,24972.0,69.8275,69.9052,69.8103,69.8793,24972.0
2019-11-05 13:20:00,80.99,81.0,80.79,80.83,28110.0,69.8707,69.8793,69.6981,69.7326,28110.0
2019-11-05 13:30:00,80.83,80.96,80.76,80.89,34742.0,69.7326,69.8448,69.6723,69.7844,34742.0
2019-11-05 13:40:00,80.91,80.96,80.86,80.92,23885.0,69.8017,69.8448,69.7585,69.8103,23885.0
2019-11-05 13:50:00,80.94,80.99,80.87,80.91,22703.0,69.8275,69.8707,69.7672,69.8017,22703.0
2019-11-05 14:00:00,80.91,80.98,80.87,80.89,28482.0,69.8017,69.8621,69.7672,69.7844,28482.0
2019-11-05 14:10:00,80.88,80.89,80.71,80.75,29100.0,69.7758,69.7844,69.6291,69.6636,29100.0
2019-11-05 14:20:00,80.75,80.77,80.65,80.7,27857.0,69.6636,69.6809,69.5774,69.6205,27857.0
2019-11-05 14:30:00,80.7,80.71,80.58,80.59,39602.0,69.6205,69.6291,69.517,69.5256,39602.0
2019-11-05 14:40:00,80.58,80.65,80.56,80.63,34063.0,69.517,69.5774,69.4997,69.5601,34063.0
2019-11-05 14:50:00,80.63,80.66,80.59,80.59,38962.0,69.5601,69.586,69.5256,69.5256,38962.0
2019-11-05 15:00:00,80.59,80.61,80.48,80.49,55568.0,69.5256,69.5429,69.4307,69.4393,55568.0
2019-11-05 15:10:00,80.48,80.52,80.43,80.46,49571.0,69.4307,69.4652,69.3876,69.4134,49571.0
2019-11-05 15:20:00,80.45,80.47,80.31,80.32,54700.0,69.4048,69.4221,69.284,69.2927,54700.0
2019-11-05 15:30:00,80.32,80.33,80.18,80.21,98148.0,69.2927,69.3013,69.1719,69.1978,98148.0
2019-11-05 15:40:00,80.2,80.23,80.07,80.08,109236.0,69.1891,69.215,69.077,69.0856,109236.0
2019-11-05 15:50:00,80.08,80.19,80.02,80.1,309180.0,69.0856,69.1805,69.0339,69.1029,309180.0
2019-11-06 09:30:00,79.65,80.42,79.65,79.97,96064.0,68.7147,69.3789,68.7147,68.9907,96064.0
2019-11-06 09:40:00,79.95,80.09,79.73,79.9,96213.0,68.9735,69.0942,68.7837,68.9303,96213.0
2019-11-06 09:50:00,79.93,80.44,79.9,80.42,28442.0,68.9562,69.3962,68.9303,69.3789,28442.0
2019-11-06 10:00:00,80.42,80.43,80.31,80.41,37877.0,69.3789,69.3876,69.284,69.3703,37877.0
2019-11-06 10:10:00,80.4,80.42,80.35,80.42,72426.0,69.3617,69.3789,69.3185,69.3789,72426.0
2019-11-06 10:20:00,80.42,80.42,80.38,80.41,30089.0,69.3789,69.3789,69.3444,69.3703,30089.0
2019-11-06 10:30:00,80.42,80.58,80.41,80.54,53846.0,69.3789,69.517,69.3703,69.4825,53846.0
2019-11-06 10:40:00,80.54,80.62,80.53,80.59,31379.0,69.4825,69.5515,69.4738,69.5256,31379.0
2019-11-06 10:50:00,80.58,80.66,80.55,80.66,18461.0,69.517,69.586,69.4911,69.586,18461.0
2019-11-06 11:00:00,80.65,80.65,80.46,80.46,21433.0,69.5774,69.5774,69.4134,69.4134,21433.0
2019-11-06 11:10:00,80.47,80.64,80.43,80.64,22366.0,69.4221,69.5687,69.3876,69.5687,22366.0
2019-11-06 11:20:00,80.64,80.69,80.6,80.65,25937.0,69.5687,69.6119,69.5342,69.5774,25937.0
2019-11-06 11:30:00,80.66,80.68,80.55,80.63,35300.0,69.586,69.6032,69.4911,69.5601,35300.0
2019-11-06 11:40:00,80.64,80.72,80.53,80.61,30637.0,69.5687,69.6378,69.4738,69.5429,30637.0
2019-11-06 11:50:00,80.61,80.63,80.52,80.61,18327.0,69.5429,69.5601,69.4652,69.5429,18327.0
2019-11-06 12:00:00,80.62,80.66,80.61,80.62,19228.0,69.5515,69.586,69.5429,69.5515,19228.0
2019-11-06 12:10:00,80.62,80.64,80.55,80.56,19699.0,69.5515,69.5687,69.4911,69.4997,19699.0
2019-11-06 12:20:00,80.57,80.59,80.54,80.58,20031.0,69.5083,69.5256,69.4825,69.517,20031.0
2019-11-06 12:30:00,80.58,80.69,80.54,80.69,17114.0,69.517,69.6119,69.4825,69.6119,17114.0
2019-11-06 12:40:00,80.69,80.81,80.68,80.75,24342.0,69.6119,69.7154,69.6032,69.6636,24342.0
2019-11-06 12:50:00,80.75,80.84,80.73,80.84,19052.0,69.6636,69.7413,69.6464,69.7413,19052.0
2019-11-06 13:00:00,80.84,80.89,80.79,80.84,17487.0,69.7413,69.7844,69.6981,69.7413,17487.0
2019-11-06 13:10:00,80.84,80.86,80.79,80.82,18942.0,69.7413,69.7585,69.6981,69.724,18942.0
2019-11-06 13:20:00,80.84,80.89,80.84,80.88,20249.0,69.7413,69.7844,69.7413,69.7758,20249.0
2019-11-06 13:30:00,80.88,80.96,80.85,80.95,18363.0,69.7758,69.8448,69.7499,69.8362,18363.0
2019-11-06 13:40:00,80.96,80.96,80.89,80.94,14861.0,69.8448,69.8448,69.7844,69.8275,14861.0
2019-11-06 13:50:00,80.94,80.99,80.9,80.99,24957.0,69.8275,69.8707,69.793,69.8707,24957.0
2019-11-06 14:00:00,80.98,81.12,80.97,81.12,24702.0,69.8621,69.9828,69.8534,69.9828,24702.0
2019-11-06 14:10:00,81.12,81.19,81.1,81.18,28701.0,69.9828,70.0432,69.9656,70.0346,28701.0
2019-11-06 14:20:00,81.18,81.22,81.09,81.11,26581.0,70.0346,70.0691,69.957,69.9742,26581.0
2019-11-06 14:30:00,81.11,81.12,81.04,81.06,21125.0,69.9742,69.9828,69.9138,69.9311,21125.0
2019-11-06 14:40:00,81.04,81.07,81.02,81.06,16514.0,69.9138,69.9397,69.8966,69.9311,16514.0
2019-11-06 14:50:00,81.06,81.09,81.02,81.09,21423.0,69.9311,69.957,69.8966,69.957,21423.0
2019-11-06 15:00:00,81.08,81.12,81.07,81.09,26627.0,69.9483,69.9828,69.9397,69.957,26627.0
2019-11-06 15:10:00,81.09,81.12,81.06,81.06,24837.0,69.957,69.9828,69.9311,69.9311,24837.0
2019-11-06 15:20:00,81.07,81.09,81.01,81.02,30900.0,69.9397,69.957,69.8879,69.8966,30900.0
2019-11-06 15:30:00,81.01,81.03,80.9,80.94,54089.0,69.8879,69.9052,69.793,69.8275,54089.0
2019-11-06 15:40:00,80.93,80.95,80.86,80.89,59938.0,69.8189,69.8362,69.7585,69.7844,59938.0
2019-11-06 15:50:00,80.9,81.1,80.89,81.05,171865.0,69.793,69.9656,69.7844,69.9224,171865.0
2019-11-07 09:30:00,80.89,81.27,80.75,81.09,61745.0,69.7844,70.1122,69.6636,69.957,61745.0
2019-11-07 09:40:00,81.09,81.3,81.09,81.28,48206.0,69.957,70.1381,69.957,70.1209,48206.0
2019-11-07 09:50:00,81.27,81.3,81.05,81.08,47388.0,70.1122,70.1381,69.9224,69.9483,47388.0
2019-11-07 10:00:00,81.07,81.16,81.04,81.14,21747.0,69.9397,70.0173,69.9138,70.0001,21747.0
2019-11-07 10:10:00,81.13,81.26,81.0,81.16,22568.0,69.9915,70.1036,69.8793,70.0173,22568.0
2019-11-07 10:20:00,81.12,81.14,80.93,81.02,19682.0,69.9828,70.0001,69.8189,69.8966,19682.0
2019-11-07 10:30:00,81.01,81.09,80.94,81.02,20641.0,69.8879,69.957,69.8275,69.8966,20641.0
2019-11-07 10:40:00,81.01,81.11,80.98,81.09,27451.0,69.8879,69.9742,69.8621,69.957,27451.0
2019-11-07 10:50:00,81.09,81.17,80.93,80.96,23930.0,69.957,70.026,69.8189,69.8448,23930.0
2019-11-07 11:00:00,80.96,81.0,80.87,80.9,26353.0,69.8448,69.8793,69.7672,69.793,26353.0
2019-11-07 11:10:00,80.9,80.92,80.87,80.91,20376.0,69.793,69.8103,69.7672,69.8017,20376.0
2019-11-07 11:20:00,80.92,80.94,80.86,80.87,17309.0,69.8103,69.8275,69.7585,69.7672,17309.0
2019-11-07 11:30:00,80.87,81.06,80.87,81.05,19086.0,69.7672,69.9311,69.7672,69.9224,19086.0
2019-11-07 11:40:00,81.04,81.09,80.98,81.06,18031.0,69.9138,69.957,69.8621,69.9311,18031.0
2019-11-07 11:50:00,81.05,81.29,81.05,81.28,20424.0,69.9224,70.1295,69.9224,70.1209,20424.0
2019-11-07 12:00:00,81.27,81.27,81.16,81.17,17015.0,70.1122,70.1122,70.0173,70.026,17015.0
2019-11-07 12:10:00,81.16,81.16,81.0,81.02,16677.0,70.0173,70.0173,69.8793,69.8966,16677.0
2019-11-07 12:20:00,81.03,81.1,81.02,81.09,14432.0,69.9052,69.9656,69.8966,69.957,14432.0
2019-11-07 12:30:00,81.09,81.11,81.03,81.05,19829.0,69.957,69.9742,69.9052,69.9224,19829.0
2019-11-07 12:40:00,81.05,81.16,81.04,81.16,16036.0,69.9224,70.0173,69.9138,70.0173,16036.0
2019-11-07 12:50:00,81.16,81.19,81.12,81.12,14090.0,70.0173,70.0432,69.9828,69.9828,14090.0
2019-11-07 13:00:00,81.12,81.15,81.11,81.13,10322.0,69.9828,70.0087,69.9742,69.9915,10322.0
2019-11-07 13:10:00,81.13,81.14,81.1,81.11,15678.0,69.9915,70.0001,69.9656,69.9742,15678.0
2019-11-07 13:20:00,81.11,81.23,81.1,81.22,16228.0,69.9742,70.0777,69.9656,70.0691,16228.0
2019-11-07 13:30:00,81.21,81.23,81.2,81.2,12435.0,70.0605,70.0777,70.0519,70.0519,12435.0
2019-11-07 13:40:00,81.2,81.23,81.11,81.15,11537.0,70.0519,70.0777,69.9742,70.0087,11537.0
2019-11-07 13:50:00,81.14,81.15,81.08,81.13,13034.0,70.0001,70.0087,69.9483,69.9915,13034.0
2019-11-07 14:00:00,81.13,81.2,81.05,81.06,21005.0,69.9915,70.0519,69.9224,69.9311,21005.0
2019-11-07 14:10:00,81.05,81.06,80.91,80.91,26899.0,69.9224,69.9311,69.8017,69.8017,26899.0
2019-11-07 14:20:00,80.91,80.92,80.85,80.89,16640.0,69.8017,69.8103,69.7499,69.7844,16640.0
2019-11-07 14:30:00,80.9,81.07,80.89,80.98,50193.0,69.793,69.9397,69.7844,69.8621,50193.0
2019-11-07 14:40:00,80.98,81.0,80.84,80.87,29060.0,69.8621,69.8793,69.7413,69.7672,29060.0
2019-11-07 14:50:00,80.88,80.93,80.85,80.9,14545.0,69.7758,69.8189,69.7499,69.793,14545.0
2019-11-07 15:00:00,80.92,80.98,80.91,80.91,18474.0,69.8103,69.8621,69.8017,69.8017,18474.0
2019-11-07 15:10:00,80.91,80.91,80.83,80.86,15915.0,69.8017,69.8017,69.7326,69.7585,15915.0
2019-11-07 15:20:00,80.87,80.87,80.74,80.76,32312.0,69.7672,69.7672,69.655,69.6723,32312.0
2019-11-07 15:30:00,80.76,80.8,80.74,80.75,36212.0,69.6723,69.7068,69.655,69.6636,36212.0
2019-11-07 15:40:00,80.75,80.88,80.69,80.87,48672.0,69.6636,69.7758,69.6119,69.7672,48672.0
2019-11-07 15:50:00,80.88,80.92,80.78,80.91,138590.0,69.7758,69.8103,69.6895,69.8017,138590.0
2019-11-08 09:30:00,80.8,80.89,80.68,80.81,32100.0,69.7068,69.7844,69.6032,69.7154,32100.0
2019-11-08 09:40:00,80.81,80.91,80.74,80.74,22520.0,69.7154,69.8017,69.655,69.655,22520.0
2019-11-08 09:50:00,80.73,80.75,80.5,80.5,16955.0,69.6464,69.6636,69.448,69.448,16955.0
2019-11-08 10:00:00,80.51,80.75,80.5,80.75,22513.0,69.4566,69.6636,69.448,69.6636,22513.0
2019-11-08 10:10:00,80.8,80.9,80.74,80.76,21313.0,69.7068,69.793,69.655,69.6723,21313.0
2019-11-08 10:20:00,80.77,80.89,80.7,80.89,22781.0,69.6809,69.7844,69.6205,69.7844,22781.0
2019-11-08 10:30:00,80.87,80.89,80.75,80.77,20507.0,69.7672,69.7844,69.6636,69.6809,20507.0
2019-11-08 10:40:00,80.76,80.79,80.61,80.67,22107.0,69.6723,69.6981,69.5429,69.5946,22107.0
2019-11-08 10:50:00,80.68,80.73,80.63,80.66,13213.0,69.6032,69.6464,69.5601,69.586,13213.0
2019-11-08 11:00:00,80.66,80.7,80.54,80.58,24291.0,69.586,69.6205,69.4825,69.517,24291.0
2019-11-08 11:10:00,80.56,80.64,80.54,80.61,29197.0,69.4997,69.5687,69.4825,69.5429,29197.0
2019-11-08 11:20:00,80.62,80.62,80.45,80.54,28074.0,69.5515,69.5515,69.4048,69.4825,28074.0
2019-11-08 11:30:00,80.53,80.64,80.48,80.51,21828.0,69.4738,69.5687,69.4307,69.4566,21828.0
2019-11-08 11:40:00,80.51,80.56,80.49,80.51,14553.0,69.4566,69.4997,69.4393,69.4566,14553.0
2019-11-08 11:50:00,80.5,80.52,80.36,80.37,20550.0,69.448,69.4652,69.3272,69.3358,20550.0
2019-11-08 12:00:00,80.38,80.46,80.37,80.44,16772.0,69.3444,69.4134,69.3358,69.3962,16772.0
2019-11-08 12:10:00,80.45,80.45,80.32,80.33,15932.0,69.4048,69.4048,69.2927,69.3013,15932.0
2019-11-08 12:20:00,80.34,80.37,80.26,80.3,60200.0,69.3099,69.3358,69.2409,69.2754,60200.0
2019-11-08 12:30:00,80.29,80.42,80.26,80.42,18644.0,69.2668,69.3789,69.2409,69.3789,18644.0
2019-11-08 12:40:00,80.41,80.43,80.36,80.36,11811.0,69.3703,69.3876,69.3272,69.3272,11811.0
2019-11-08 12:50:00,80.35,80.35,80.28,80.35,10576.0,69.3185,69.3185,69.2582,69.3185,10576.0
2019-11-08 13:00:00,80.34,80.43,80.34,80.41,11984.0,69.3099,69.3876,69.3099,69.3703,11984.0
2019-11-08 13:10:00,80.42,80.42,80.36,80.36,15571.0,69.3789,69.3789,69.3272,69.3272,15571.0
2019-11-08 13:20:00,80.35,80.36,80.27,80.27,8841.0,69.3185,69.3272,69.2495,69.2495,8841.0
2019-11-08 13:30:00,80.28,80.32,80.23,80.27,12654.0,69.2582,69.2927,69.215,69.2495,12654.0
2019-11-08 13:40:00,80.27,80.31,80.22,80.22,7629.0,69.2495,69.284,69.2064,69.2064,7629.0
2019-11-08 13:50:00,80.21,80.23,80.14,80.14,11918.0,69.1978,69.215,69.1374,69.1374,11918.0
2019-11-08 14:00:00,80.15,80.24,80.14,80.23,17219.0,69.146,69.2237,69.1374,69.215,17219.0
2019-11-08 14:10:00,80.22,80.3,80.21,80.28,15018.0,69.2064,69.2754,69.1978,69.2582,15018.0
2019-11-08 14:20:00,80.27,80.29,80.16,80.18,17267.0,69.2495,69.2668,69.1546,69.1719,17267.0
2019-11-08 14:30:00,80.17,80.29,80.17,80.28,18693.0,69.1633,69.2668,69.1633,69.2582,18693.0
2019-11-08 14:40:00,80.28,80.28,80.21,80.21,16792.0,69.2582,69.2582,69.1978,69.1978,16792.0
2019-11-08 14:50:00,80.2,80.25,80.13,80.17,26501.0,69.1891,69.2323,69.1288,69.1633,26501.0
2019-11-08 15:00:00,80.17,80.28,80.16,80.24,23276.0,69.1633,69.2582,69.1546,69.2237,23276.0
2019-11-08 15:10:00,80.25,80.27,80.23,80.25,17486.0,69.2323,69.2495,69.215,69.2323,17486.0
2019-11-08 15:20:00,80.24,80.32,80.22,80.28,27720.0,69.2237,69.2927,69.2064,69.2582,27720.0
2019-11-08 15:30:00,80.29,80.34,80.24,80.24,37126.0,69.2668,69.3099,69.2237,69.2237,37126.0
2019-11-08 15:40:00,80.23,80.28,80.22,80.26,40161.0,69.215,69.2582,69.2064,69.2409,40161.0
2019-11-08 15:50:00,80.26,80.4,80.19,80.39,225611.0,69.2409,69.3617,69.1805,69.3531,225611.0
2019-11-11 09:30:00,80.25,80.46,80.22,80.29,36798.0,69.2323,69.4134,69.2064,69.2668,36798.0
2019-11-11 09:40:00,80.29,80.36,80.23,80.25,9331.0,69.2668,69.3272,69.215,69.2323,9331.0
2019-11-11 09:50:00,80.22,80.53,80.18,80.51,11462.0,69.2064,69.4738,69.1719,69.4566,11462.0
2019-11-11 10:00:00,80.52,80.56,80.38,80.43,15400.0,69.4652,69.4997,69.3444,69.3876,15400.0
2019-11-11 10:10:00,80.42,80.42,80.25,80.35,15104.0,69.3789,69.3789,69.2323,69.3185,15104.0
2019-11-11 10:20:00,80.35,80.39,80.26,80.31,13429.0,69.3185,69.3531,69.2409,69.284,13429.0
2019-11-11 10:30:00,80.31,80.32,80.16,80.16,16082.0,69.284,69.2927,69.1546,69.1546,16082.0
2019-11-11 10:40:00,80.18,80.21,80.1,80.16,12416.0,69.1719,69.1978,69.1029,69.1546,12416.0
2019-11-11 10:50:00,80.16,80.16,80.03,80.08,13333.0,69.1546,69.1546,69.0425,69.0856,13333.0
2019-11-11 11:00:00,80.08,80.15,80.06,80.07,15068.0,69.0856,69.146,69.0684,69.077,15068.0
2019-11-11 11:10:00,80.06,80.2,80.06,80.15,14486.0,69.0684,69.1891,69.0684,69.146,14486.0
2019-11-11 11:20:00,80.13,80.13,79.96,79.97,13588.0,69.1288,69.1288,68.9821,68.9907,13588.0
2019-11-11 11:30:00,79.98,79.99,79.87,79.88,19436.0,68.9993,69.008,68.9044,68.9131,19436.0
2019-11-11 11:40:00,79.87,79.98,79.84,79.95,14498.0,68.9044,68.9993,68.8786,68.9735,14498.0
2019-11-11 11:50:00,79.95,79.98,79.91,79.96,12533.0,68.9735,68.9993,68.939,68.9821,12533.0
2019-11-11 12:00:00,79.97,79.99,79.94,79.98,11919.0,68.9907,69.008,68.9648,68.9993,11919.0
2019-11-11 12:10:00,79.98,79.99,79.92,79.93,9778.0,68.9993,69.008,68.9476,68.9562,9778.0
2019-11-11 12:20:00,79.93,80.0,79.93,79.98,13811.0,68.9562,69.0166,68.9562,68.9993,13811.0
2019-11-11 12:30:00,79.98,80.03,79.98,80.02,9421.0,68.9993,69.0425,68.9993,69.0339,9421.0
2019-11-11 12:40:00,80.03,80.03,79.98,80.0,12123.0,69.0425,69.0425,68.9993,69.0166,12123.0
2019-11-11 12:50:00,79.98,80.05,79.95,80.05,11246.0,68.9993,69.0597,68.9735,69.0597,11246.0
2019-11-11 13:00:00,80.05,80.09,80.04,80.09,10532.0,69.0597,69.0942,69.0511,69.0942,10532.0
2019-11-11 13:10:00,80.08,80.11,80.01,80.01,15019.0,69.0856,69.1115,69.0252,69.0252,15019.0
2019-11-11 13:20:00,80.0,80.04,79.98,80.02,14487.0,69.0166,69.0511,68.9993,69.0339,14487.0
2019-11-11 13:30:00,80.02,80.11,80.02,80.09,11094.0,69.0339,69.1115,69.0339,69.0942,11094.0
2019-11-11 13:40:00,80.08,80.15,80.08,80.12,9683.0,69.0856,69.146,69.0856,69.1201,9683.0
2019-11-11 13:50:00,80.13,80.13,80.04,80.08,10134.0,69.1288,69.1288,69.0511,69.0856,10134.0
2019-11-11 14:00:00,80.09,80.09,79.95,79.97,21898.0,69.0942,69.0942,68.9735,68.9907,21898.0
2019-11-11 14:10:00,79.97,79.97,79.93,79.95,15310.0,68.9907,68.9907,68.9562,68.9735,15310.0
2019-11-11 14:20:00,79.95,79.95,79.89,79.9,22754.0,68.9735,68.9735,68.9217,68.9303,22754.0
2019-11-11 14:30:00,79.9,79.91,79.84,79.89,14065.0,68.9303,68.939,68.8786,68.9217,14065.0
2019-11-11 14:40:00,79.89,79.92,79.84,79.84,16413.0,68.9217,68.9476,68.8786,68.8786,16413.0
2019-11-11 14:50:00,79.84,79.92,79.83,79.89,23737.0,68.8786,68.9476,68.8699,68.9217,23737.0
2019-11-11 15:00:00,79.9,79.92,79.86,79.91,37132.0,68.9303,68.9476,68.8958,68.939,37132.0
2019-11-11 15:10:00,79.91,79.91,79.86,79.9,44662.0,68.939,68.939,68.8958,68.9303,44662.0
2019-11-11 15:20:00,79.9,80.06,79.89,80.04,195935.0,68.9303,69.0684,68.9217,69.0511,195935.0
2019-11-11 15:30:00,80.06,80.12,80.06,80.08,42618.0,69.0684,69.1201,69.0684,69.0856,42618.0
2019-11-11 15:40:00,80.08,80.09,80.03,80.08,48826.0,69.0856,69.0942,69.0425,69.0856,48826.0
2019-11-11 15:50:00,80.09,80.19,80.07,80.15,128990.0,69.0942,69.1805,69.077,69.146,128990.0
2019-11-12 09:30:00,80.41,80.49,80.18,80.29,52088.0,69.3703,69.4393,69.1719,69.2668,52088.0
2019-11-12 09:40:00,80.29,80.42,80.24,80.41,15093.0,69.2668,69.3789,69.2237,69.3703,15093.0
2019-11-12 09:50:00,80.4,80.44,80.27,80.37,24037.0,69.3617,69.3962,69.2495,69.3358,24037.0
2019-11-12 10:00:00,80.37,80.55,80.34,80.55,26638.0,69.3358,69.4911,69.3099,69.4911,26638.0
2019-11-12 10:10:00,80.53,80.59,80.44,80.52,16431.0,69.4738,69.5256,69.3962,69.4652,16431.0
2019-11-12 10:20:00,80.53,80.57,80.48,80.55,17762.0,69.4738,69.5083,69.4307,69.4911,17762.0
2019-11-12 10:30:00,80.55,80.6,80.38,80.38,21336.0,69.4911,69.5342,69.3444,69.3444,21336.0
2019-11-12 10:40:00,80.35,80.37,80.24,80.28,26287.0,69.3185,69.3358,69.2237,69.2582,26287.0
2019-11-12 10:50:00,80.28,80.31,80.12,80.12,21310.0,69.2582,69.284,69.1201,69.1201,21310.0
2019-11-12 11:00:00,80.11,80.31,80.09,80.3,20217.0,69.1115,69.284,69.0942,69.2754,20217.0
2019-11-12 11:10:00,80.3,80.32,80.2,80.25,18735.0,69.2754,69.2927,69.1891,69.2323,18735.0
2019-11-12 11:20:00,80.25,80.27,80.08,80.08,22104.0,69.2323,69.2495,69.0856,69.0856,22104.0
2019-11-12 11:30:00,80.07,80.11,80.01,80.04,27873.0,69.077,69.1115,69.0252,69.0511,27873.0
2019-11-12 11:40:00,80.04,80.08,79.93,79.95,24332.0,69.0511,69.0856,68.9562,68.9735,24332.0
2019-11-12 11:50:00,79.97,79.97,79.77,79.79,23828.0,68.9907,68.9907,68.8182,68.8354,23828.0
2019-11-12 12:00:00,79.81,79.92,79.8,79.92,12762.0,68.8527,68.9476,68.8441,68.9476,12762.0
2019-11-12 12:10:00,79.92,80.0,79.92,79.94,15336.0,68.9476,69.0166,68.9476,68.9648,15336.0
2019-11-12 12:20:00,79.93,80.02,79.92,80.0,11971.0,68.9562,69.0339,68.9476,69.0166,11971.0
2019-11-12 12:30:00,80.01,80.09,80.0,80.07,10920.0,69.0252,69.0942,69.0166,69.077,10920.0
2019-11-12 12:40:00,80.07,80.12,80.07,80.12,9030.0,69.077,69.1201,69.077,69.1201,9030.0
2019-11-12 12:50:00,80.11,80.23,80.09,80.23,17419.0,69.1115,69.215,69.0942,69.215,17419.0
2019-11-12 13:00:00,80.23,80.25,80.21,80.23,11541.0,69.215,69.2323,69.1978,69.215,11541.0
2019-11-12 13:10:00,80.24,80.26,80.21,80.25,11502.0,69.2237,69.2409,69.1978,69.2323,11502.0
2019-11-12 13:20:00,80.25,80.38,80.25,80.37,10545.0,69.2323,69.3444,69.2323,69.3358,10545.0
2019-11-12 13:30:00,80.38,80.39,80.32,80.35,16560.0,69.3444,69.3531,69.2927,69.3185,16560.0
2019-11-12 13:40:00,80.35,80.37,80.29,80.33,11296.0,69.3185,69.3358,69.2668,69.3013,11296.0
2019-11-12 13:50:00,80.34,80.41,80.34,80.39,26917.0,69.3099,69.3703,69.3099,69.3531,26917.0
2019-11-12 14:00:00,80.39,80.39,80.24,80.32,20556.0,69.3531,69.3531,69.2237,69.2927,20556.0
2019-11-12 14:10:00,80.32,80.32,80.24,80.28,13699.0,69.2927,69.2927,69.2237,69.2582,13699.0
2019-11-12 14:20:00,80.28,80.31,80.26,80.3,11935.0,69.2582,69.284,69.2409,69.2754,11935.0
2019-11-12 14:30:00,80.3,80.34,80.29,80.31,12094.0,69.2754,69.3099,69.2668,69.284,12094.0
2019-11-12 14:40:00,80.3,80.31,80.26,80.26,11412.0,69.2754,69.284,69.2409,69.2409,11412.0
2019-11-12 14:50:00,80.26,80.27,80.12,80.15,19234.0,69.2409,69.2495,69.1201,69.146,19234.0
2019-11-12 15:00:00,80.15,80.21,80.15,80.18,17394.0,69.146,69.1978,69.146,69.1719,17394.0
2019-11-12 15:10:00,80.17,80.23,80.17,80.23,18401.0,69.1633,69.215,69.1633,69.215,18401.0
2019-11-12 15:20:00,80.23,80.3,80.23,80.26,20372.0,69.215,69.2754,69.215,69.2409,20372.0
2019-11-12 15:30:00,80.26,80.31,80.24,80.3,25260.0,69.2409,69.284,69.2237,69.2754,25260.0
2019-11-12 15:40:00,80.31,80.37,80.26,80.29,42208.0,69.284,69.3358,69.2409,69.2668,42208.0
2019-11-12 15:50:00,80.29,80.35,80.25,80.32,124330.0,69.2668,69.3185,69.2323,69.2927,124330.0
2019-11-13 09:30:00,80.13,80.53,80.13,80.3,63058.0,69.1288,69.4738,69.1288,69.2754,63058.0
2019-11-13 09:40:00,80.42,80.62,80.38,80.47,13938.0,69.3789,69.5515,69.3444,69.4221,13938.0
2019-11-13 09:50:00,80.44,80.47,80.36,80.47,30117.0,69.3962,69.4221,69.3272,69.4221,30117.0
2019-11-13 10:00:00,80.47,80.47,80.37,80.37,22737.0,69.4221,69.4221,69.3358,69.3358,22737.0
2019-11-13 10:10:00,80.37,80.42,80.22,80.35,19626.0,69.3358,69.3789,69.2064,69.3185,19626.0
2019-11-13 10:20:00,80.36,80.47,80.36,80.45,11536.0,69.3272,69.4221,69.3272,69.4048,11536.0
2019-11-13 10:30:00,80.46,80.5,80.4,80.47,16072.0,69.4134,69.448,69.3617,69.4221,16072.0
2019-11-13 10:40:00,80.5,80.57,80.44,80.48,25440.0,69.448,69.5083,69.3962,69.4307,25440.0
2019-11-13 10:50:00,80.47,80.54,80.42,80.49,24428.0,69.4221,69.4825,69.3789,69.4393,24428.0
2019-11-13 11:00:00,80.48,80.48,80.35,80.45,30045.0,69.4307,69.4307,69.3185,69.4048,30045.0
2019-11-13 11:10:00,80.47,80.73,80.42,80.72,19155.0,69.4221,69.6464,69.3789,69.6378,19155.0
2019-11-13 11:20:00,80.72,80.79,80.64,80.65,23762.0,69.6378,69.6981,69.5687,69.5774,23762.0
2019-11-13 11:30:00,80.65,80.65,80.47,80.5,63070.0,69.5774,69.5774,69.4221,69.448,63070.0
2019-11-13 11:40:00,80.51,80.59,80.45,80.59,159491.0,69.4566,69.5256,69.4048,69.5256,159491.0
2019-11-13 11:50:00,80.59,80.61,80.53,80.57,59366.0,69.5256,69.5429,69.4738,69.5083,59366.0
2019-11-13 12:00:00,80.58,80.64,80.54,80.61,39441.0,69.517,69.5687,69.4825,69.5429,39441.0
2019-11-13 12:10:00,80.64,80.64,80.58,80.62,35955.0,69.5687,69.5687,69.517,69.5515,35955.0
2019-11-13 12:20:00,80.62,80.68,80.6,80.67,44570.0,69.5515,69.6032,69.5342,69.5946,44570.0
2019-11-13 12:30:00,80.7,80.78,80.64,80.67,20453.0,69.6205,69.6895,69.5687,69.5946,20453.0
2019-11-13 12:40:00,80.66,80.72,80.63,80.7,14802.0,69.586,69.6378,69.5601,69.6205,14802.0
2019-11-13 12:50:00,80.69,80.76,80.65,80.7,18660.0,69.6119,69.6723,69.5774,69.6205,18660.0
2019-11-13 13:00:00,80.7,80.72,80.68,80.69,10675.0,69.6205,69.6378,69.6032,69.6119,10675.0
2019-11-13 13:10:00,80.69,80.7,80.59,80.64,17142.0,69.6119,69.6205,69.5256,69.5687,17142.0
2019-11-13 13:20:00,80.64,80.68,80.62,80.63,17882.0,69.5687,69.6032,69.5515,69.5601,17882.0
2019-11-13 13:30:00,80.63,80.66,80.61,80.64,14216.0,69.5601,69.586,69.5429,69.5687,14216.0
2019-11-13 13:40:00,80.64,80.73,80.61,80.65,41519.0,69.5687,69.6464,69.5429,69.5774,41519.0
2019-11-13 13:50:00,80.64,80.89,80.64,80.81,19798.0,69.5687,69.7844,69.5687,69.7154,19798.0
2019-11-13 14:00:00,80.77,80.9,80.75,80.9,15834.0,69.6809,69.793,69.6636,69.793,15834.0
2019-11-13 14:10:00,80.88,80.9,80.8,80.84,12394.0,69.7758,69.793,69.7068,69.7413,12394.0
2019-11-13 14:20:00,80.86,80.87,80.8,80.82,9680.0,69.7585,69.7672,69.7068,69.724,9680.0
2019-11-13 14:30:00,80.82,80.91,80.82,80.89,11880.0,69.724,69.8017,69.724,69.7844,11880.0
2019-11-13 14:40:00,80.9,80.94,80.89,80.91,9860.0,69.793,69.8275,69.7844,69.8017,9860.0
2019-11-13 14:50:00,80.92,80.94,80.88,80.91,9802.0,69.8103,69.8275,69.7758,69.8017,9802.0
2019-11-13 15:00:00,80.91,81.0,80.9,80.99,15908.0,69.8017,69.8793,69.793,69.8707,15908.0
2019-11-13 15:10:00,80.98,81.09,80.98,81.09,23599.0,69.8621,69.957,69.8621,69.957,23599.0
2019-11-13 15:20:00,81.09,81.14,81.08,81.12,24773.0,69.957,70.0001,69.9483,69.9828,24773.0
2019-11-13 15:30:00,81.11,81.2,81.11,81.15,37470.0,69.9742,70.0519,69.9742,70.0087,37470.0
2019-11-13 15:40:00,81.15,81.29,81.14,81.27,43875.0,70.0087,70.1295,70.0001,70.1122,43875.0
2019-11-13 15:50:00,81.28,81.31,81.17,81.21,147947.0,70.1209,70.1467,70.026,70.0605,147947.0
2019-11-14 09:30:00,81.48,81.7,81.24,81.37,81504.0,70.2934,70.4832,70.0864,70.1985,81504.0
2019-11-14 09:40:00,81.38,81.61,81.36,81.47,14986.0,70.2071,70.4056,70.1899,70.2848,14986.0
2019-11-14 09:50:00,81.5,81.54,81.3,81.36,18526.0,70.3107,70.3452,70.1381,70.1899,18526.0
2019-11-14 10:00:00,81.38,81.4,81.26,81.31,24126.0,70.2071,70.2244,70.1036,70.1467,24126.0
2019-11-14 10:10:00,81.3,81.34,81.24,81.34,18731.0,70.1381,70.1726,70.0864,70.1726,18731.0
2019-11-14 10:20:00,81.34,81.34,81.22,81.31,16990.0,70.1726,70.1726,70.0691,70.1467,16990.0
2019-11-14 10:30:00,81.3,81.33,81.19,81.19,13612.0,70.1381,70.164,70.0432,70.0432,13612.0
2019-11-14 10:40:00,81.18,81.3,81.18,81.24,11800.0,70.0346,70.1381,70.0346,70.0864,11800.0
2019-11-14 10:50:00,81.23,81.26,81.18,81.19,18228.0,70.0777,70.1036,70.0346,70.0432,18228.0
2019-11-14 11:00:00,81.19,81.33,81.19,81.29,19089.0,70.0432,70.164,70.0432,70.1295,19089.0
2019-11-14 11:10:00,81.29,81.4,81.24,81.34,30219.0,70.1295,70.2244,70.0864,70.1726,30219.0
2019-11-14 11:20:00,81.31,81.37,81.3,81.33,22289.0,70.1467,70.1985,70.1381,70.164,22289.0
2019-11-14 11:30:00,81.33,81.33,81.03,81.04,36420.0,70.164,70.164,69.9052,69.9138,36420.0
2019-11-14 11:40:00,81.03,81.07,80.99,81.01,19709.0,69.9052,69.9397,69.8707,69.8879,19709.0
2019-11-14 11:50:00,81.02,81.2,81.01,81.12,16457.0,69.8966,70.0519,69.8879,69.9828,16457.0
2019-11-14 12:00:00,81.11,81.13,80.97,81.04,16731.0,69.9742,69.9915,69.8534,69.9138,16731.0
2019-11-14 12:10:00,81.03,81.03,80.92,80.98,17291.0,69.9052,69.9052,69.8103,69.8621,17291.0
2019-11-14 12:20:00,80.99,81.05,80.98,81.02,14126.0,69.8707,69.9224,69.8621,69.8966,14126.0
2019-11-14 12:30:00,81.03,81.16,81.02,81.14,12919.0,69.9052,70.0173,69.8966,70.0001,12919.0
2019-11-14 12:40:00,81.14,81.18,81.07,81.16,17220.0,70.0001,70.0346,69.9397,70.0173,17220.0
2019-11-14 12:50:00,81.16,81.22,81.12,81.17,16993.0,70.0173,70.0691,69.9828,70.026,16993.0
2019-11-14 13:00:00,81.17,81.24,81.16,81.21,16271.0,70.026,70.0864,70.0173,70.0605,16271.0
2019-11-14 13:10:00,81.2,81.24,81.18,81.22,14534.0,70.0519,70.0864,70.0346,70.0691,14534.0
2019-11-14 13:20:00,81.22,81.24,81.18,81.19,11763.0,70.0691,70.0864,70.0346,70.0432,11763.0
2019-11-14 13:30:00,81.18,81.25,81.17,81.2,14246.0,70.0346,70.095,70.026,70.0519,14246.0
2019-11-14 13:40:00,81.19,81.19,81.12,81.15,13870.0,70.0432,70.0432,69.9828,70.0087,13870.0
2019-11-14 13:50:00,81.14,81.18,81.07,81.14,25746.0,70.0001,70.0346,69.9397,70.0001,25746.0
2019-11-14 14:00:00,81.09,81.19,81.09,81.17,15382.0,69.957,70.0432,69.957,70.026,15382.0
2019-11-14 14:10:00,81.18,81.21,81.15,81.16,18674.0,70.0346,70.0605,70.0087,70.0173,18674.0
2019-11-14 14:20:00,81.16,81.19,81.12,81.13,18633.0,70.0173,70.0432,69.9828,69.9915,18633.0
2019-11-14 14:30:00,81.12,81.17,81.11,81.14,16960.0,69.9828,70.026,69.9742,70.0001,16960.0
2019-11-14 14:40:00,81.15,81.23,81.11,81.19,18034.0,70.0087,70.0777,69.9742,70.0432,18034.0
2019-11-14 14:50:00,81.19,81.31,81.18,81.3,22675.0,70.0432,70.1467,70.0346,70.1381,22675.0
2019-11-14 15:00:00,81.3,81.43,81.29,81.42,42982.0,70.1381,70.2503,70.1295,70.2416,42982.0
2019-11-14 15:10:00,81.42,81.47,81.4,81.47,43656.0,70.2416,70.2848,70.2244,70.2848,43656.0
2019-11-14 15:20:00,81.47,81.47,81.36,81.43,55084.0,70.2848,70.2848,70.1899,70.2503,55084.0
2019-11-14 15:30:00,81.44,81.54,81.43,81.54,69957.0,70.2589,70.3452,70.2503,70.3452,69957.0
2019-11-14 15:40:00,81.54,81.59,81.48,81.54,88351.0,70.3452,70.3883,70.2934,70.3452,88351.0
2019-11-14 15:50:00,81.54,81.64,81.48,81.52,259105.0,70.3452,70.4314,70.2934,70.3279,259105.0
2019-11-15 09:30:00,81.85,81.9,81.46,81.48,97964.0,70.6126,70.6557,70.2762,70.2934,97964.0
2019-11-15 09:40:00,81.46,81.84,81.46,81.75,20578.0,70.2762,70.604,70.2762,70.5263,20578.0
2019-11-15 09:50:00,81.76,81.87,81.65,81.72,17562.0,70.535,70.6299,70.4401,70.5005,17562.0
2019-11-15 10:00:00,81.73,81.75,81.4,81.44,17495.0,70.5091,70.5263,70.2244,70.2589,17495.0
2019-11-15 10:10:00,81.46,81.57,81.45,81.47,17676.0,70.2762,70.3711,70.2675,70.2848,17676.0
2019-11-15 10:20:00,81.46,81.48,81.4,81.46,31497.0,70.2762,70.2934,70.2244,70.2762,31497.0
2019-11-15 10:30:00,81.46,81.47,81.25,81.27,17933.0,70.2762,70.2848,70.095,70.1122,17933.0
2019-11-15 10:40:00,81.27,81.31,81.21,81.27,18867.0,70.1122,70.1467,70.0605,70.1122,18867.0
2019-11-15 10:50:00,81.28,81.33,81.26,81.31,16823.0,70.1209,70.164,70.1036,70.1467,16823.0
2019-11-15 11:00:00,81.31,81.31,81.2,81.29,20049.0,70.1467,70.1467,70.0519,70.1295,20049.0
2019-11-15 11:10:00,81.29,81.34,81.18,81.2,28257.0,70.1295,70.1726,70.0346,70.0519,28257.0
2019-11-15 11:20:00,81.2,81.28,81.19,81.26,19422.0,70.0519,70.1209,70.0432,70.1036,19422.0
2019-11-15 11:30:00,81.25,81.36,81.21,81.3,23110.0,70.095,70.1899,70.0605,70.1381,23110.0
2019-11-15 11:40:00,81.31,81.32,81.17,81.18,28027.0,70.1467,70.1554,70.026,70.0346,28027.0
2019-11-15 11:50:00,81.18,81.22,81.14,81.22,14741.0,70.0346,70.0691,70.0001,70.0691,14741.0
2019-11-15 12:00:00,81.23,81.33,81.21,81.33,12203.0,70.0777,70.164,70.0605,70.164,12203.0
2019-11-15 12:10:00,81.33,81.4,81.32,81.38,13641.0,70.164,70.2244,70.1554,70.2071,13641.0
2019-11-15 12:20:00,81.37,81.43,81.37,81.43,18625.0,70.1985,70.2503,70.1985,70.2503,18625.0
2019-11-15 12:30:00,81.43,81.49,81.42,81.47,10359.0,70.2503,70.302,70.2416,70.2848,10359.0
2019-11-15 12:40:00,81.47,81.48,81.41,81.41,7266.0,70.2848,70.2934,70.233,70.233,7266.0
2019-11-15 12:50:00,81.42,81.47,81.4,81.43,10271.0,70.2416,70.2848,70.2244,70.2503,10271.0
2019-11-15 13:00:00,81.42,81.45,81.39,81.44,13985.0,70.2416,70.2675,70.2158,70.2589,13985.0
2019-11-15 13:10:00,81.44,81.45,81.35,81.38,13023.0,70.2589,70.2675,70.1813,70.2071,13023.0
2019-11-15 13:20:00,81.37,81.37,81.24,81.24,19486.0,70.1985,70.1985,70.0864,70.0864,19486.0
2019-11-15 13:30:00,81.26,81.29,81.23,81.25,16144.0,70.1036,70.1295,70.0777,70.095,16144.0
2019-11-15 13:40:00,81.25,81.27,81.22,81.25,12199.0,70.095,70.1122,70.0691,70.095,12199.0
2019-11-15 13:50:00,81.26,81.28,81.2,81.21,22694.0,70.1036,70.1209,70.0519,70.0605,22694.0
2019-11-15 14:00:00,81.2,81.24,81.16,81.23,22137.0,70.0519,70.0864,70.0173,70.0777,22137.0
2019-11-15 14:10:00,81.23,81.42,81.2,81.41,94356.0,70.0777,70.2416,70.0519,70.233,94356.0
2019-11-15 14:20:00,81.4,81.52,81.38,81.38,24602.0,70.2244,70.3279,70.2071,70.2071,24602.0
2019-11-15 14:30:00,81.39,81.42,81.36,81.4,53231.0,70.2158,70.2416,70.1899,70.2244,53231.0
2019-11-15 14:40:00,81.42,81.62,81.42,81.62,20487.0,70.2416,70.4142,70.2416,70.4142,20487.0
2019-11-15 14:50:00,81.62,81.63,81.56,81.6,28646.0,70.4142,70.4228,70.3624,70.3969,28646.0
2019-11-15 15:00:00,81.59,81.6,81.57,81.59,23181.0,70.3883,70.3969,70.3711,70.3883,23181.0
2019-11-15 15:10:00,81.59,81.66,81.58,81.66,30183.0,70.3883,70.4487,70.3797,70.4487,30183.0
2019-11-15 15:20:00,81.67,81.67,81.56,81.58,36470.0,70.4573,70.4573,70.3624,70.3797,36470.0
2019-11-15 15:30:00,81.58,81.61,81.47,81.58,51457.0,70.3797,70.4056,70.2848,70.3797,51457.0
2019-11-15 15:40:00,81.58,81.62,81.52,81.53,69197.0,70.3797,70.4142,70.3279,70.3365,69197.0
2019-11-15 15:50:00,81.52,81.68,81.47,81.57,303320.0,70.3279,70.4659,70.2848,70.3711,303320.0
2019-11-18 09:30:00,80.12,81.03,79.64,80.94,147836.0,69.1201,69.9052,68.706,69.8275,147836.0
2019-11-18 09:40:00,80.99,81.04,80.62,80.72,68053.0,69.8707,69.9138,69.5515,69.6378,68053.0
2019-11-18 09:50:00,80.73,80.78,80.42,80.48,49166.0,69.6464,69.6895,69.3789,69.4307,49166.0
2019-11-18 10:00:00,80.45,80.63,80.23,80.63,95513.0,69.4048,69.5601,69.215,69.5601,95513.0
2019-11-18 10:10:00,80.63,80.67,80.35,80.41,48116.0,69.5601,69.5946,69.3185,69.3703,48116.0
2019-11-18 10:20:00,80.4,80.61,80.39,80.43,35722.0,69.3617,69.5429,69.3531,69.3876,35722.0
2019-11-18 10:30:00,80.45,80.47,80.19,80.25,52191.0,69.4048,69.4221,69.1805,69.2323,52191.0
2019-11-18 10:40:00,80.23,80.36,80.2,80.34,47514.0,69.215,69.3272,69.1891,69.3099,47514.0
2019-11-18 10:50:00,80.34,80.41,80.33,80.34,45605.0,69.3099,69.3703,69.3013,69.3099,45605.0
2019-11-18 11:00:00,80.34,80.34,80.21,80.24,77573.0,69.3099,69.3099,69.1978,69.2237,77573.0
2019-11-18 11:10:00,80.24,80.28,80.09,80.24,65201.0,69.2237,69.2582,69.0942,69.2237,65201.0
2019-11-18 11:20:00,80.25,80.32,80.18,80.22,34758.0,69.2323,69.2927,69.1719,69.2064,34758.0
2019-11-18 11:30:00,80.21,80.21,80.04,80.08,32751.0,69.1978,69.1978,69.0511,69.0856,32751.0
2019-11-18 11:40:00,80.08,80.12,80.01,80.11,40255.0,69.0856,69.1201,69.0252,69.1115,40255.0
2019-11-18 11:50:00,80.11,80.22,80.08,80.2,21435.0,69.1115,69.2064,69.0856,69.1891,21435.0
2019-11-18 12:00:00,80.2,80.32,80.18,80.29,22882.0,69.1891,69.2927,69.1719,69.2668,22882.0
2019-11-18 12:10:00,80.29,80.35,80.28,80.31,18923.0,69.2668,69.3185,69.2582,69.284,18923.0
2019-11-18 12:20:00,80.31,80.35,80.29,80.34,15713.0,69.284,69.3185,69.2668,69.3099,15713.0
2019-11-18 12:30:00,80.34,80.36,80.27,80.29,36279.0,69.3099,69.3272,69.2495,69.2668,36279.0
2019-11-18 12:40:00,80.3,80.35,80.29,80.32,31197.0,69.2754,69.3185,69.2668,69.2927,31197.0
2019-11-18 12:50:00,80.33,80.35,80.25,80.25,15604.0,69.3013,69.3185,69.2323,69.2323,15604.0
2019-11-18 13:00:00,80.26,80.35,80.26,80.34,20234.0,69.2409,69.3185,69.2409,69.3099,20234.0
2019-11-18 13:10:00,80.34,80.36,80.28,80.33,38253.0,69.3099,69.3272,69.2582,69.3013,38253.0
2019-11-18 13:20:00,80.32,80.35,80.3,80.34,20859.0,69.2927,69.3185,69.2754,69.3099,20859.0
2019-11-18 13:30:00,80.34,80.41,80.33,80.41,27500.0,69.3099,69.3703,69.3013,69.3703,27500.0
2019-11-18 13:40:00,80.41,80.48,80.41,80.47,20432.0,69.3703,69.4307,69.3703,69.4221,20432.0
2019-11-18 13:50:00,80.47,80.49,80.43,80.49,18188.0,69.4221,69.4393,69.3876,69.4393,18188.0
2019-11-18 14:00:00,80.49,80.5,80.42,80.44,22616.0,69.4393,69.448,69.3789,69.3962,22616.0
2019-11-18 14:10:00,80.43,80.44,80.36,80.37,20023.0,69.3876,69.3962,69.3272,69.3358,20023.0
2019-11-18 14:20:00,80.36,80.81,80.36,80.45,69499.0,69.3272,69.7154,69.3272,69.4048,69499.0
2019-11-18 14:30:00,80.44,80.45,80.37,80.38,33457.0,69.3962,69.4048,69.3358,69.3444,33457.0
2019-11-18 14:40:00,80.38,80.41,80.35,80.37,22557.0,69.3444,69.3703,69.3185,69.3358,22557.0
2019-11-18 14:50:00,80.38,80.39,80.32,80.34,25749.0,69.3444,69.3531,69.2927,69.3099,25749.0
2019-11-18 15:00:00,80.35,80.41,80.32,80.39,59441.0,69.3185,69.3703,69.2927,69.3531,59441.0
2019-11-18 15:10:00,80.4,80.49,80.39,80.49,47974.0,69.3617,69.4393,69.3531,69.4393,47974.0
2019-11-18 15:20:00,80.5,80.55,80.49,80.55,46149.0,69.448,69.4911,69.4393,69.4911,46149.0
2019-11-18 15:30:00,80.55,80.61,80.53,80.58,80739.0,69.4911,69.5429,69.4738,69.517,80739.0
2019-11-18 15:40:00,80.59,80.63,80.52,80.57,74104.0,69.5256,69.5601,69.4652,69.5083,74104.0
2019-11-18 15:50:00,80.57,80.73,80.56,80.7,351740.0,69.5083,69.6464,69.4997,69.6205,351740.0
2019-11-19 09:30:00,81.0,81.38,80.71,81.34,72297.0,69.8793,70.2071,69.6291,70.1726,72297.0
2019-11-19 09:40:00,81.35,81.42,81.14,81.15,27566.0,70.1813,70.2416,70.0001,70.0087,27566.0
2019-11-19 09:50:00,81.15,81.21,80.79,80.83,39702.0,70.0087,70.0605,69.6981,69.7326,39702.0
2019-11-19 10:00:00,80.82,80.83,80.68,80.72,49126.0,69.724,69.7326,69.6032,69.6378,49126.0
2019-11-19 10:10:00,80.71,80.73,80.62,80.68,26761.0,69.6291,69.6464,69.5515,69.6032,26761.0
2019-11-19 10:20:00,80.68,80.76,80.66,80.72,20545.0,69.6032,69.6723,69.586,69.6378,20545.0
2019-11-19 10:30:00,80.73,80.74,80.62,80.63,24557.0,69.6464,69.655,69.5515,69.5601,24557.0
2019-11-19 10:40:00,80.63,80.63,80.54,80.61,21481.0,69.5601,69.5601,69.4825,69.5429,21481.0
2019-11-19 10:50:00,80.62,80.67,80.55,80.58,23232.0,69.5515,69.5946,69.4911,69.517,23232.0
2019-11-19 11:00:00,80.59,80.69,80.55,80.56,29276.0,69.5256,69.6119,69.4911,69.4997,29276.0
2019-11-19 11:10:00,80.56,80.7,80.54,80.68,20468.0,69.4997,69.6205,69.4825,69.6032,20468.0
2019-11-19 11:20:00,80.69,80.74,80.67,80.67,22930.0,69.6119,69.655,69.5946,69.5946,22930.0
2019-11-19 11:30:00,80.67,80.8,80.66,80.73,20710.0,69.5946,69.7068,69.586,69.6464,20710.0
2019-11-19 11:40:00,80.73,80.76,80.69,80.72,35065.0,69.6464,69.6723,69.6119,69.6378,35065.0
2019-11-19 11:50:00,80.72,80.77,80.7,80.71,16764.0,69.6378,69.6809,69.6205,69.6291,16764.0
2019-11-19 12:00:00,80.71,80.71,80.61,80.61,21225.0,69.6291,69.6291,69.5429,69.5429,21225.0
2019-11-19 12:10:00,80.61,80.68,80.58,80.68,59485.0,69.5429,69.6032,69.517,69.6032,59485.0
2019-11-19 12:20:00,80.69,80.75,80.67,80.72,15632.0,69.6119,69.6636,69.5946,69.6378,15632.0
2019-11-19 12:30:00,80.72,80.75,80.62,80.68,17418.0,69.6378,69.6636,69.5515,69.6032,17418.0
2019-11-19 12:40:00,80.67,80.76,80.67,80.72,14137.0,69.5946,69.6723,69.5946,69.6378,14137.0
2019-11-19 12:50:00,80.72,80.8,80.7,80.79,25691.0,69.6378,69.7068,69.6205,69.6981,25691.0
2019-11-19 13:00:00,80.8,80.8,80.65,80.67,16094.0,69.7068,69.7068,69.5774,69.5946,16094.0
2019-11-19 13:10:00,80.68,80.8,80.68,80.76,18689.0,69.6032,69.7068,69.6032,69.6723,18689.0
2019-11-19 13:20:00,80.76,80.77,80.66,80.66,18818.0,69.6723,69.6809,69.586,69.586,18818.0
2019-11-19 13:30:00,80.67,80.71,80.62,80.64,32307.0,69.5946,69.6291,69.5515,69.5687,32307.0
2019-11-19 13:40:00,80.65,80.66,80.6,80.62,23684.0,69.5774,69.586,69.5342,69.5515,23684.0
2019-11-19 13:50:00,80.62,80.66,80.58,80.59,39850.0,69.5515,69.586,69.517,69.5256,39850.0
2019-11-19 14:00:00,80.58,80.69,80.57,80.61,22653.0,69.517,69.6119,69.5083,69.5429,22653.0
2019-11-19 14:10:00,80.61,80.66,80.56,80.57,24102.0,69.5429,69.586,69.4997,69.5083,24102.0
2019-11-19 14:20:00,80.56,80.62,80.54,80.58,26158.0,69.4997,69.5515,69.4825,69.517,26158.0
2019-11-19 14:30:00,80.58,80.64,80.54,80.55,26787.0,69.517,69.5687,69.4825,69.4911,26787.0
2019-11-19 14:40:00,80.54,80.57,80.5,80.51,22114.0,69.4825,69.5083,69.448,69.4566,22114.0
2019-11-19 14:50:00,80.51,80.55,80.2,80.21,159645.0,69.4566,69.4911,69.1891,69.1978,159645.0
2019-11-19 15:00:00,80.2,80.34,80.19,80.24,58901.0,69.1891,69.3099,69.1805,69.2237,58901.0
2019-11-19 15:10:00,80.23,80.36,80.22,80.36,39278.0,69.215,69.3272,69.2064,69.3272,39278.0
2019-11-19 15:20:00,80.35,80.43,80.28,80.29,59868.0,69.3185,69.3876,69.2582,69.2668,59868.0
2019-11-19 15:30:00,80.28,80.32,80.26,80.3,92307.0,69.2582,69.2927,69.2409,69.2754,92307.0
2019-11-19 15:40:00,80.3,80.45,80.29,80.39,84759.0,69.2754,69.4048,69.2668,69.3531,84759.0
2019-11-19 15:50:00,80.4,80.43,80.27,80.31,212304.0,69.3617,69.3876,69.2495,69.284,212304.0
2019-11-20 09:30:00,80.27,80.62,80.23,80.41,25515.0,69.2495,69.5515,69.215,69.3703,25515.0
2019-11-20 09:40:00,80.42,80.43,80.29,80.36,28086.0,69.3789,69.3876,69.2668,69.3272,28086.0
2019-11-20 09:50:00,80.35,80.42,80.33,80.42,51067.0,69.3185,69.3789,69.3013,69.3789,51067.0
2019-11-20 10:00:00,80.44,80.54,80.33,80.34,36059.0,69.3962,69.4825,69.3013,69.3099,36059.0
2019-11-20 10:10:00,80.33,80.43,80.26,80.41,19982.0,69.3013,69.3876,69.2409,69.3703,19982.0
2019-11-20 10:20:00,80.41,80.45,80.18,80.22,24410.0,69.3703,69.4048,69.1719,69.2064,24410.0
2019-11-20 10:30:00,80.21,80.22,80.11,80.16,49802.0,69.1978,69.2064,69.1115,69.1546,49802.0
2019-11-20 10:40:00,80.15,80.22,80.08,80.2,24659.0,69.146,69.2064,69.0856,69.1891,24659.0
2019-11-20 10:50:00,80.2,80.2,80.04,80.07,43188.0,69.1891,69.1891,69.0511,69.077,43188.0
2019-11-20 11:00:00,80.08,80.11,79.99,80.09,36270.0,69.0856,69.1115,69.008,69.0942,36270.0
2019-11-20 11:10:00,80.08,80.18,80.04,80.14,35119.0,69.0856,69.1719,69.0511,69.1374,35119.0
2019-11-20 11:20:00,80.14,80.23,80.13,80.15,22255.0,69.1374,69.215,69.1288,69.146,22255.0
2019-11-20 11:30:00,80.15,80.15,80.09,80.1,25864.0,69.146,69.146,69.0942,69.1029,25864.0
2019-11-20 11:40:00,80.1,80.11,79.91,79.97,35242.0,69.1029,69.1115,68.939,68.9907,35242.0
2019-11-20 11:50:00,79.97,79.97,79.84,79.9,28994.0,68.9907,68.9907,68.8786,68.9303,28994.0
2019-11-20 12:00:00,79.93,79.95,79.86,79.94,16518.0,68.9562,68.9735,68.8958,68.9648,16518.0
2019-11-20 12:10:00,79.93,80.0,79.89,79.98,17432.0,68.9562,69.0166,68.9217,68.9993,17432.0
2019-11-20 12:20:00,79.98,80.0,79.92,79.97,24087.0,68.9993,69.0166,68.9476,68.9907,24087.0
2019-11-20 12:30:00,79.96,79.98,79.89,79.95,21662.0,68.9821,68.9993,68.9217,68.9735,21662.0
2019-11-20 12:40:00,79.95,80.02,79.95,80.02,11269.0,68.9735,69.0339,68.9735,69.0339,11269.0
2019-11-20 12:50:00,80.01,80.03,79.79,79.84,35086.0,69.0252,69.0425,68.8354,68.8786,35086.0
2019-11-20 13:00:00,79.82,79.85,79.73,79.74,20313.0,68.8613,68.8872,68.7837,68.7923,20313.0
2019-11-20 13:10:00,79.74,79.79,79.59,79.64,44354.0,68.7923,68.8354,68.6629,68.706,44354.0
2019-11-20 13:20:00,79.65,79.71,79.65,79.67,21127.0,68.7147,68.7664,68.7147,68.7319,21127.0
2019-11-20 13:30:00,79.67,79.68,79.57,79.59,15436.0,68.7319,68.7405,68.6456,68.6629,15436.0
2019-11-20 13:40:00,79.57,79.62,79.52,79.6,28339.0,68.6456,68.6888,68.6025,68.6715,28339.0
2019-11-20 13:50:00,79.61,79.7,79.6,79.7,19723.0,68.6801,68.7578,68.6715,68.7578,19723.0
2019-11-20 14:00:00,79.7,79.75,79.64,79.69,16785.0,68.7578,68.8009,68.706,68.7492,16785.0
2019-11-20 14:10:00,79.69,79.69,79.55,79.64,39321.0,68.7492,68.7492,68.6284,68.706,39321.0
2019-11-20 14:20:00,79.64,79.71,79.6,79.7,18669.0,68.706,68.7664,68.6715,68.7578,18669.0
2019-11-20 14:30:00,79.68,79.83,79.68,79.82,12470.0,68.7405,68.8699,68.7405,68.8613,12470.0
2019-11-20 14:40:00,79.82,79.94,79.82,79.89,27951.0,68.8613,68.9648,68.8613,68.9217,27951.0
2019-11-20 14:50:00,79.92,79.93,79.9,79.91,18008.0,68.9476,68.9562,68.9303,68.939,18008.0
2019-11-20 15:00:00,79.91,79.98,79.87,79.95,31368.0,68.939,68.9993,68.9044,68.9735,31368.0
2019-11-20 15:10:00,79.95,79.99,79.89,79.89,25851.0,68.9735,69.008,68.9217,68.9217,25851.0
2019-11-20 15:20:00,79.88,79.9,79.82,79.84,28527.0,68.9131,68.9303,68.8613,68.8786,28527.0
2019-11-20 15:30:00,79.83,79.85,79.75,79.78,40813.0,68.8699,68.8872,68.8009,68.8268,40813.0
2019-11-20 15:40:00,79.78,79.9,79.77,79.89,48284.0,68.8268,68.9303,68.8182,68.9217,48284.0
2019-11-20 15:50:00,79.9,80.01,79.79,79.81,221590.0,68.9303,69.0252,68.8354,68.8527,221590.0
2019-11-21 09:30:00,79.45,79.81,79.39,79.69,54746.0,68.5421,68.8527,68.4903,68.7492,54746.0
2019-11-21 09:40:00,79.69,79.77,79.47,79.5,19037.0,68.7492,68.8182,68.5594,68.5852,19037.0
2019-11-21 09:50:00,79.5,79.62,79.46,79.55,26362.0,68.5852,68.6888,68.5507,68.6284,26362.0
2019-11-21 10:00:00,79.54,79.57,79.47,79.55,26137.0,68.6198,68.6456,68.5594,68.6284,26137.0
2019-11-21 10:10:00,79.56,79.56,79.29,79.32,289791.0,68.637,68.637,68.4041,68.43,289791.0
2019-11-21 10:20:00,79.31,79.33,79.16,79.16,39745.0,68.4213,68.4386,68.2919,68.2919,39745.0
2019-11-21 10:30:00,79.15,79.3,79.0,79.29,44787.0,68.2833,68.4127,68.1539,68.4041,44787.0
2019-11-21 10:40:00,79.28,79.28,79.11,79.27,26083.0,68.3955,68.3955,68.2488,68.3868,26083.0
2019-11-21 10:50:00,79.26,79.35,79.19,79.31,28456.0,68.3782,68.4558,68.3178,68.4213,28456.0
2019-11-21 11:00:00,79.31,79.41,79.29,79.32,29764.0,68.4213,68.5076,68.4041,68.43,29764.0
2019-11-21 11:10:00,79.32,79.52,79.31,79.51,54735.0,68.43,68.6025,68.4213,68.5939,54735.0
2019-11-21 11:20:00,79.52,79.54,79.46,79.47,27178.0,68.6025,68.6198,68.5507,68.5594,27178.0
2019-11-21 11:30:00,79.47,79.5,79.37,79.42,23301.0,68.5594,68.5852,68.4731,68.5162,23301.0
2019-11-21 11:40:00,79.42,79.5,79.4,79.47,19270.0,68.5162,68.5852,68.499,68.5594,19270.0
2019-11-21 11:50:00,79.48,79.48,79.37,79.44,19986.0,68.568,68.568,68.4731,68.5335,19986.0
2019-11-21 12:00:00,79.41,79.43,79.33,79.38,30594.0,68.5076,68.5249,68.4386,68.4817,30594.0
2019-11-21 12:10:00,79.38,79.47,79.36,79.39,22201.0,68.4817,68.5594,68.4645,68.4903,22201.0
2019-11-21 12:20:00,79.37,79.39,79.31,79.36,16276.0,68.4731,68.4903,68.4213,68.4645,16276.0
2019-11-21 12:30:00,79.36,79.42,79.34,79.36,20058.0,68.4645,68.5162,68.4472,68.4645,20058.0
2019-11-21 12:40:00,79.36,79.4,79.27,79.27,13712.0,68.4645,68.499,68.3868,68.3868,13712.0
2019-11-21 12:50:00,79.27,79.32,79.26,79.28,18044.0,68.3868,68.43,68.3782,68.3955,18044.0
2019-11-21 13:00:00,79.27,79.3,79.25,79.28,19370.0,68.3868,68.4127,68.3696,68.3955,19370.0
2019-11-21 13:10:00,79.28,79.3,79.25,79.26,24089.0,68.3955,68.4127,68.3696,68.3782,24089.0
2019-11-21 13:20:00,79.26,79.28,79.23,79.28,16814.0,68.3782,68.3955,68.3523,68.3955,16814.0
2019-11-21 13:30:00,79.28,79.32,79.23,79.25,22884.0,68.3955,68.43,68.3523,68.3696,22884.0
2019-11-21 13:40:00,79.25,79.29,79.24,79.28,17752.0,68.3696,68.4041,68.3609,68.3955,17752.0
2019-11-21 13:50:00,79.27,79.32,79.14,79.14,30409.0,68.3868,68.43,68.2747,68.2747,30409.0
2019-11-21 14:00:00,79.15,79.23,79.12,79.23,48379.0,68.2833,68.3523,68.2574,68.3523,48379.0
2019-11-21 14:10:00,79.23,79.24,79.2,79.23,21289.0,68.3523,68.3609,68.3264,68.3523,21289.0
2019-11-21 14:20:00,79.23,79.25,79.16,79.2,24973.0,68.3523,68.3696,68.2919,68.3264,24973.0
2019-11-21 14:30:00,79.2,79.25,79.15,79.25,55717.0,68.3264,68.3696,68.2833,68.3696,55717.0
2019-11-21 14:40:00,79.25,79.31,79.24,79.31,31925.0,68.3696,68.4213,68.3609,68.4213,31925.0
2019-11-21 14:50:00,79.31,79.33,79.26,79.3,32005.0,68.4213,68.4386,68.3782,68.4127,32005.0
2019-11-21 15:00:00,79.3,79.34,79.26,79.28,36010.0,68.4127,68.4472,68.3782,68.3955,36010.0
2019-11-21 15:10:00,79.29,79.32,79.27,79.31,32395.0,68.4041,68.43,68.3868,68.4213,32395.0
2019-11-21 15:20:00,79.32,79.36,79.25,79.25,48367.0,68.43,68.4645,68.3696,68.3696,48367.0
2019-11-21 15:30:00,79.25,79.29,79.22,79.27,53720.0,68.3696,68.4041,68.3437,68.3868,53720.0
2019-11-21 15:40:00,79.27,79.27,79.16,79.18,49282.0,68.3868,68.3868,68.2919,68.3092,49282.0
2019-11-21 15:50:00,79.18,79.26,79.06,79.22,185860.0,68.3092,68.3782,68.2057,68.3437,185860.0
2019-11-22 09:30:00,79.31,79.38,79.13,79.28,35507.0,68.4213,68.4817,68.266,68.3955,35507.0
2019-11-22 09:40:00,79.26,79.28,79.11,79.25,12965.0,68.3782,68.3955,68.2488,68.3696,12965.0
2019-11-22 09:50:00,79.26,79.27,79.12,79.12,18489.0,68.3782,68.3868,68.2574,68.2574,18489.0
2019-11-22 10:00:00,79.12,79.22,79.03,79.14,20236.0,68.2574,68.3437,68.1798,68.2747,20236.0
2019-11-22 10:10:00,79.14,79.22,79.06,79.06,10526.0,68.2747,68.3437,68.2057,68.2057,10526.0
2019-11-22 10:20:00,79.05,79.05,78.78,78.79,32005.0,68.197,68.197,67.9641,67.9727,32005.0
2019-11-22 10:30:00,78.78,78.79,78.64,78.7,22311.0,67.9641,67.9727,67.8433,67.8951,22311.0
2019-11-22 10:40:00,78.72,78.83,78.68,78.78,20415.0,67.9123,68.0072,67.8778,67.9641,20415.0
2019-11-22 10:50:00,78.77,78.88,78.77,78.87,23767.0,67.9555,68.0504,67.9555,68.0417,23767.0
2019-11-22 11:00:00,78.87,78.87,78.66,78.66,21184.0,68.0417,68.0417,67.8606,67.8606,21184.0
2019-11-22 11:10:00,78.67,78.77,78.63,78.73,14806.0,67.8692,67.9555,67.8347,67.921,14806.0
2019-11-22 11:20:00,78.73,78.76,78.67,78.72,13942.0,67.921,67.9468,67.8692,67.9123,13942.0
2019-11-22 11:30:00,78.72,78.77,78.69,78.77,14175.0,67.9123,67.9555,67.8865,67.9555,14175.0
2019-11-22 11:40:00,78.76,78.76,78.68,78.73,12152.0,67.9468,67.9468,67.8778,67.921,12152.0
2019-11-22 11:50:00,78.74,78.91,78.73,78.88,9857.0,67.9296,68.0763,67.921,68.0504,9857.0
2019-11-22 12:00:00,78.88,78.91,78.82,78.87,14677.0,68.0504,68.0763,67.9986,68.0417,14677.0
2019-11-22 12:10:00,78.87,78.9,78.73,78.8,12348.0,68.0417,68.0676,67.921,67.9814,12348.0
2019-11-22 12:20:00,78.81,78.89,78.79,78.87,9994.0,67.99,68.059,67.9727,68.0417,9994.0
2019-11-22 12:30:00,78.88,78.89,78.83,78.88,7879.0,68.0504,68.059,68.0072,68.0504,7879.0
2019-11-22 12:40:00,78.87,78.87,78.81,78.85,10648.0,68.0417,68.0417,67.99,68.0245,10648.0
2019-11-22 12:50:00,78.85,78.9,78.84,78.9,8397.0,68.0245,68.0676,68.0159,68.0676,8397.0
2019-11-22 13:00:00,78.9,78.93,78.86,78.89,8156.0,68.0676,68.0935,68.0331,68.059,8156.0
2019-11-22 13:10:00,78.89,78.9,78.83,78.86,10355.0,68.059,68.0676,68.0072,68.0331,10355.0
2019-11-22 13:20:00,78.85,78.9,78.84,78.88,10147.0,68.0245,68.0676,68.0159,68.0504,10147.0
2019-11-22 13:30:00,78.88,78.94,78.85,78.93,10872.0,68.0504,68.1021,68.0245,68.0935,10872.0
2019-11-22 13:40:00,78.94,78.95,78.85,78.85,14763.0,68.1021,68.1108,68.0245,68.0245,14763.0
2019-11-22 13:50:00,78.86,78.92,78.84,78.92,9845.0,68.0331,68.0849,68.0159,68.0849,9845.0
2019-11-22 14:00:00,78.91,78.96,78.89,78.95,6689.0,68.0763,68.1194,68.059,68.1108,6689.0
2019-11-22 14:10:00,78.95,78.96,78.93,78.94,7479.0,68.1108,68.1194,68.0935,68.1021,7479.0
2019-11-22 14:20:00,78.93,79.08,78.93,79.07,11702.0,68.0935,68.2229,68.0935,68.2143,11702.0
2019-11-22 14:30:00,79.06,79.1,79.03,79.05,14580.0,68.2057,68.2402,68.1798,68.197,14580.0
2019-11-22 14:40:00,79.05,79.08,79.02,79.04,11594.0,68.197,68.2229,68.1711,68.1884,11594.0
2019-11-22 14:50:00,79.03,79.04,78.99,79.02,14062.0,68.1798,68.1884,68.1453,68.1711,14062.0
2019-11-22 15:00:00,79.02,79.07,79.01,79.07,10353.0,68.1711,68.2143,68.1625,68.2143,10353.0
2019-11-22 15:10:00,79.06,79.12,79.06,79.12,13212.0,68.2057,68.2574,68.2057,68.2574,13212.0
2019-11-22 15:20:00,79.12,79.15,79.09,79.14,16947.0,68.2574,68.2833,68.2315,68.2747,16947.0
2019-11-22 15:30:00,79.14,79.15,79.04,79.06,25155.0,68.2747,68.2833,68.1884,68.2057,25155.0
2019-11-22 15:40:00,79.06,79.08,79.03,79.05,19225.0,68.2057,68.2229,68.1798,68.197,19225.0
2019-11-22 15:50:00,79.04,79.12,79.02,79.05,66717.0,68.1884,68.2574,68.1711,68.197,66717.0
2019-11-25 09:30:00,78.73,79.14,78.65,79.12,82129.0,67.921,68.2747,67.8519,68.2574,82129.0
2019-11-25 09:40:00,79.11,79.3,79.08,79.27,9756.0,68.2488,68.4127,68.2229,68.3868,9756.0
2019-11-25 09:50:00,79.27,79.39,79.21,79.36,16705.0,68.3868,68.4903,68.3351,68.4645,16705.0
2019-11-25 10:00:00,79.36,79.44,79.32,79.36,23361.0,68.4645,68.5335,68.43,68.4645,23361.0
2019-11-25 10:10:00,79.35,79.38,79.31,79.31,24652.0,68.4558,68.4817,68.4213,68.4213,24652.0
2019-11-25 10:20:00,79.3,79.33,79.23,79.24,26568.0,68.4127,68.4386,68.3523,68.3609,26568.0
2019-11-25 10:30:00,79.24,79.32,79.19,79.3,43512.0,68.3609,68.43,68.3178,68.4127,43512.0
2019-11-25 10:40:00,79.31,79.34,79.28,79.31,22572.0,68.4213,68.4472,68.3955,68.4213,22572.0
2019-11-25 10:50:00,79.32,79.33,79.26,79.26,18352.0,68.43,68.4386,68.3782,68.3782,18352.0
2019-11-25 11:00:00,79.26,79.46,79.23,79.45,20655.0,68.3782,68.5507,68.3523,68.5421,20655.0
2019-11-25 11:10:00,79.44,79.55,79.44,79.53,23673.0,68.5335,68.6284,68.5335,68.6111,23673.0
2019-11-25 11:20:00,79.54,79.66,79.53,79.66,31174.0,68.6198,68.7233,68.6111,68.7233,31174.0
2019-11-25 11:30:00,79.65,79.66,79.57,79.62,16556.0,68.7147,68.7233,68.6456,68.6888,16556.0
2019-11-25 11:40:00,79.63,79.65,79.57,79.59,23315.0,68.6974,68.7147,68.6456,68.6629,23315.0
2019-11-25 11:50:00,79.59,79.6,79.52,79.55,12672.0,68.6629,68.6715,68.6025,68.6284,12672.0
2019-11-25 12:00:00,79.56,79.64,79.55,79.64,19212.0,68.637,68.706,68.6284,68.706,19212.0
2019-11-25 12:10:00,79.63,79.68,79.61,79.65,17485.0,68.6974,68.7405,68.6801,68.7147,17485.0
2019-11-25 12:20:00,79.65,79.72,79.65,79.66,13070.0,68.7147,68.775,68.7147,68.7233,13070.0
2019-11-25 12:30:00,79.67,79.72,79.66,79.7,18944.0,68.7319,68.775,68.7233,68.7578,18944.0
2019-11-25 12:40:00,79.69,79.73,79.68,79.69,13507.0,68.7492,68.7837,68.7405,68.7492,13507.0
2019-11-25 12:50:00,79.69,79.71,79.65,79.69,9070.0,68.7492,68.7664,68.7147,68.7492,9070.0
2019-11-25 13:00:00,79.69,79.87,79.69,79.87,22894.0,68.7492,68.9044,68.7492,68.9044,22894.0
2019-11-25 13:10:00,79.85,79.85,79.76,79.76,10985.0,68.8872,68.8872,68.8096,68.8096,10985.0
2019-11-25 13:20:00,79.76,79.91,79.76,79.82,14978.0,68.8096,68.939,68.8096,68.8613,14978.0
2019-11-25 13:30:00,79.82,79.83,79.75,79.75,11423.0,68.8613,68.8699,68.8009,68.8009,11423.0
2019-11-25 13:40:00,79.76,79.78,79.75,79.75,9429.0,68.8096,68.8268,68.8009,68.8009,9429.0
2019-11-25 13:50:00,79.74,79.74,79.65,79.68,13731.0,68.7923,68.7923,68.7147,68.7405,13731.0
2019-11-25 14:00:00,79.68,79.76,79.67,79.71,16820.0,68.7405,68.8096,68.7319,68.7664,16820.0
2019-11-25 14:10:00,79.69,79.72,79.65,79.71,11937.0,68.7492,68.775,68.7147,68.7664,11937.0
2019-11-25 14:20:00,79.71,79.73,79.65,79.65,14643.0,68.7664,68.7837,68.7147,68.7147,14643.0
2019-11-25 14:30:00,79.65,79.73,79.63,79.72,13661.0,68.7147,68.7837,68.6974,68.775,13661.0
2019-11-25 14:40:00,79.71,79.74,79.68,79.69,20216.0,68.7664,68.7923,68.7405,68.7492,20216.0
2019-11-25 14:50:00,79.68,79.77,79.65,79.73,31660.0,68.7405,68.8182,68.7147,68.7837,31660.0
2019-11-25 15:00:00,79.73,79.82,79.73,79.81,28690.0,68.7837,68.8613,68.7837,68.8527,28690.0
2019-11-25 15:10:00,79.81,79.83,79.77,79.8,38634.0,68.8527,68.8699,68.8182,68.8441,38634.0
2019-11-25 15:20:00,79.81,79.85,79.79,79.84,32690.0,68.8527,68.8872,68.8354,68.8786,32690.0
2019-11-25 15:30:00,79.85,79.93,79.85,79.87,50799.0,68.8872,68.9562,68.8872,68.9044,50799.0
2019-11-25 15:40:00,79.87,79.87,79.77,79.83,43323.0,68.9044,68.9044,68.8182,68.8699,43323.0
2019-11-25 15:50:00,79.84,79.94,79.79,79.83,199209.0,68.8786,68.9648,68.8354,68.8699,199209.0
2019-11-26 09:30:00,80.12,80.24,79.75,80.09,47612.0,69.1201,69.2237,68.8009,69.0942,47612.0
2019-11-26 09:40:00,80.14,80.35,79.97,80.3,12279.0,69.1374,69.3185,68.9907,69.2754,12279.0
2019-11-26 09:50:00,80.29,80.47,80.25,80.42,38368.0,69.2668,69.4221,69.2323,69.3789,38368.0
2019-11-26 10:00:00,80.43,80.54,80.26,80.35,31762.0,69.3876,69.4825,69.2409,69.3185,31762.0
2019-11-26 10:10:00,80.37,80.41,80.24,80.25,42284.0,69.3358,69.3703,69.2237,69.2323,42284.0
2019-11-26 10:20:00,80.25,80.31,80.14,80.26,17975.0,69.2323,69.284,69.1374,69.2409,17975.0
2019-11-26 10:30:00,80.23,80.34,80.2,80.34,35278.0,69.215,69.3099,69.1891,69.3099,35278.0
2019-11-26 10:40:00,80.34,80.36,80.26,80.27,28990.0,69.3099,69.3272,69.2409,69.2495,28990.0
2019-11-26 10:50:00,80.26,80.27,80.06,80.06,62948.0,69.2409,69.2495,69.0684,69.0684,62948.0
2019-11-26 11:00:00,80.05,80.28,80.04,80.23,44709.0,69.0597,69.2582,69.0511,69.215,44709.0
2019-11-26 11:10:00,80.23,80.24,80.08,80.11,27634.0,69.215,69.2237,69.0856,69.1115,27634.0
2019-11-26 11:20:00,80.11,80.27,80.11,80.16,19899.0,69.1115,69.2495,69.1115,69.1546,19899.0
2019-11-26 11:30:00,80.13,80.23,80.12,80.17,28339.0,69.1288,69.215,69.1201,69.1633,28339.0
2019-11-26 11:40:00,80.17,80.2,80.03,80.06,22423.0,69.1633,69.1891,69.0425,69.0684,22423.0
2019-11-26 11:50:00,80.08,80.17,80.06,80.15,34310.0,69.0856,69.1633,69.0684,69.146,34310.0
2019-11-26 12:00:00,80.14,80.25,80.12,80.25,13490.0,69.1374,69.2323,69.1201,69.2323,13490.0
2019-11-26 12:10:00,80.23,80.29,80.17,80.17,12190.0,69.215,69.2668,69.1633,69.1633,12190.0
2019-11-26 12:20:00,80.18,80.27,80.17,80.25,21850.0,69.1719,69.2495,69.1633,69.2323,21850.0
2019-11-26 12:30:00,80.25,80.26,80.21,80.25,19343.0,69.2323,69.2409,69.1978,69.2323,19343.0
2019-11-26 12:40:00,80.24,80.27,80.19,80.23,15662.0,69.2237,69.2495,69.1805,69.215,15662.0
2019-11-26 12:50:00,80.23,80.27,80.23,80.26,14446.0,69.215,69.2495,69.215,69.2409,14446.0
2019-11-26 13:00:00,80.25,80.37,80.25,80.37,14108.0,69.2323,69.3358,69.2323,69.3358,14108.0
2019-11-26 13:10:00,80.37,80.41,80.34,80.39,16624.0,69.3358,69.3703,69.3099,69.3531,16624.0
2019-11-26 13:20:00,80.4,80.41,80.32,80.36,21345.0,69.3617,69.3703,69.2927,69.3272,21345.0
2019-11-26 13:30:00,80.37,80.39,80.26,80.27,16073.0,69.3358,69.3531,69.2409,69.2495,16073.0
2019-11-26 13:40:00,80.27,80.3,80.22,80.28,31565.0,69.2495,69.2754,69.2064,69.2582,31565.0
2019-11-26 13:50:00,80.28,80.39,80.27,80.36,16095.0,69.2582,69.3531,69.2495,69.3272,16095.0
2019-11-26 14:00:00,80.35,80.37,80.32,80.36,18721.0,69.3185,69.3358,69.2927,69.3272,18721.0
2019-11-26 14:10:00,80.35,80.36,80.31,80.34,22708.0,69.3185,69.3272,69.284,69.3099,22708.0
2019-11-26 14:20:00,80.33,80.33,80.23,80.27,15190.0,69.3013,69.3013,69.215,69.2495,15190.0
2019-11-26 14:30:00,80.28,80.29,80.22,80.27,33231.0,69.2582,69.2668,69.2064,69.2495,33231.0
2019-11-26 14:40:00,80.27,80.34,80.24,80.34,24920.0,69.2495,69.3099,69.2237,69.3099,24920.0
2019-11-26 14:50:00,80.34,80.34,80.26,80.3,17948.0,69.3099,69.3099,69.2409,69.2754,17948.0
2019-11-26 15:00:00,80.31,80.31,80.23,80.26,32156.0,69.284,69.284,69.215,69.2409,32156.0
2019-11-26 15:10:00,80.27,80.27,80.23,80.25,44083.0,69.2495,69.2495,69.215,69.2323,44083.0
2019-11-26 15:20:00,80.25,80.4,80.25,80.4,31043.0,69.2323,69.3617,69.2323,69.3617,31043.0
2019-11-26 15:30:00,80.41,80.43,80.37,80.39,41468.0,69.3703,69.3876,69.3358,69.3531,41468.0
2019-11-26 15:40:00,80.38,80.57,80.36,80.45,85575.0,69.3444,69.5083,69.3272,69.4048,85575.0
2019-11-26 15:50:00,80.48,80.7,80.45,80.64,300698.0,69.4307,69.6205,69.4048,69.5687,300698.0
2019-11-27 09:30:00,80.7,80.94,80.61,80.76,33942.0,69.6205,69.8275,69.5429,69.6723,33942.0
2019-11-27 09:40:00,80.72,80.75,80.55,80.58,11725.0,69.6378,69.6636,69.4911,69.517,11725.0
2019-11-27 09:50:00,80.64,80.75,80.64,80.74,11151.0,69.5687,69.6636,69.5687,69.655,11151.0
2019-11-27 10:00:00,80.79,80.79,80.66,80.69,13909.0,69.6981,69.6981,69.586,69.6119,13909.0
2019-11-27 10:10:00,80.67,80.77,80.64,80.76,15342.0,69.5946,69.6809,69.5687,69.6723,15342.0
2019-11-27 10:20:00,80.75,80.77,80.63,80.69,15287.0,69.6636,69.6809,69.5601,69.6119,15287.0
2019-11-27 10:30:00,80.73,80.99,80.73,80.99,17373.0,69.6464,69.8707,69.6464,69.8707,17373.0
2019-11-27 10:40:00,80.98,81.0,80.88,80.92,11590.0,69.8621,69.8793,69.7758,69.8103,11590.0
2019-11-27 10:50:00,80.92,80.99,80.91,80.94,14699.0,69.8103,69.8707,69.8017,69.8275,14699.0
2019-11-27 11:00:00,80.93,81.06,80.92,81.05,17958.0,69.8189,69.9311,69.8103,69.9224,17958.0
2019-11-27 11:10:00,81.05,81.05,80.9,80.98,9104.0,69.9224,69.9224,69.793,69.8621,9104.0
2019-11-27 11:20:00,80.99,81.07,80.98,81.07,12721.0,69.8707,69.9397,69.8621,69.9397,12721.0
2019-11-27 11:30:00,81.05,81.11,81.03,81.04,12702.0,69.9224,69.9742,69.9052,69.9138,12702.0
2019-11-27 11:40:00,81.0,81.07,81.0,81.0,11454.0,69.8793,69.9397,69.8793,69.8793,11454.0
2019-11-27 11:50:00,80.99,81.01,80.91,80.93,10436.0,69.8707,69.8879,69.8017,69.8189,10436.0
2019-11-27 12:00:00,80.94,80.98,80.92,80.94,8975.0,69.8275,69.8621,69.8103,69.8275,8975.0
2019-11-27 12:10:00,80.96,80.98,80.84,80.84,12612.0,69.8448,69.8621,69.7413,69.7413,12612.0
2019-11-27 12:20:00,80.84,80.89,80.84,80.89,6347.0,69.7413,69.7844,69.7413,69.7844,6347.0
2019-11-27 12:30:00,80.88,80.98,80.85,80.96,10870.0,69.7758,69.8621,69.7499,69.8448,10870.0
2019-11-27 12:40:00,80.94,80.95,80.88,80.88,8620.0,69.8275,69.8362,69.7758,69.7758,8620.0
2019-11-27 12:50:00,80.88,80.93,80.81,80.93,11778.0,69.7758,69.8189,69.7154,69.8189,11778.0
2019-11-27 13:00:00,80.92,80.94,80.87,80.92,13977.0,69.8103,69.8275,69.7672,69.8103,13977.0
2019-11-27 13:10:00,80.92,81.02,80.92,80.99,9256.0,69.8103,69.8966,69.8103,69.8707,9256.0
2019-11-27 13:20:00,81.0,81.06,81.0,81.05,8036.0,69.8793,69.9311,69.8793,69.9224,8036.0
2019-11-27 13:30:00,81.03,81.13,80.96,81.1,46079.0,69.9052,69.9915,69.8448,69.9656,46079.0
2019-11-27 13:40:00,81.11,81.22,81.1,81.22,20387.0,69.9742,70.0691,69.9656,70.0691,20387.0
2019-11-27 13:50:00,81.22,81.22,81.14,81.19,15992.0,70.0691,70.0691,70.0001,70.0432,15992.0
2019-11-27 14:00:00,81.18,81.2,81.09,81.11,10648.0,70.0346,70.0519,69.957,69.9742,10648.0
2019-11-27 14:10:00,81.11,81.12,81.05,81.05,19649.0,69.9742,69.9828,69.9224,69.9224,19649.0
2019-11-27 14:20:00,81.06,81.08,81.01,81.05,10518.0,69.9311,69.9483,69.8879,69.9224,10518.0
2019-11-27 14:30:00,81.05,81.06,81.02,81.04,13047.0,69.9224,69.9311,69.8966,69.9138,13047.0
2019-11-27 14:40:00,81.04,81.1,81.03,81.08,21101.0,69.9138,69.9656,69.9052,69.9483,21101.0
2019-11-27 14:50:00,81.08,81.09,80.98,81.0,11909.0,69.9483,69.957,69.8621,69.8793,11909.0
2019-11-27 15:00:00,81.0,81.07,80.99,81.05,22962.0,69.8793,69.9397,69.8707,69.9224,22962.0
2019-11-27 15:10:00,81.05,81.11,81.03,81.09,17648.0,69.9224,69.9742,69.9052,69.957,17648.0
2019-11-27 15:20:00,81.1,81.12,81.03,81.06,20760.0,69.9656,69.9828,69.9052,69.9311,20760.0
2019-11-27 15:30:00,81.06,81.1,81.0,81.05,59730.0,69.9311,69.9656,69.8793,69.9224,59730.0
2019-11-27 15:40:00,81.04,81.1,81.03,81.07,52624.0,69.9138,69.9656,69.9052,69.9397,52624.0
2019-11-27 15:50:00,81.07,81.11,80.97,81.07,129829.0,69.9397,69.9742,69.8534,69.9397,129829.0
2019-11-29 09:30:00,81.15,81.39,81.09,81.34,23722.0,70.0087,70.2158,69.957,70.1726,23722.0
2019-11-29 09:40:00,81.33,81.38,81.25,81.25,17917.0,70.164,70.2071,70.095,70.095,17917.0
2019-11-29 09:50:00,81.26,81.46,81.22,81.39,17349.0,70.1036,70.2762,70.0691,70.2158,17349.0
2019-11-29 10:00:00,81.38,81.39,81.32,81.34,19439.0,70.2071,70.2158,70.1554,70.1726,19439.0
2019-11-29 10:10:00,81.34,81.43,81.26,81.32,34606.0,70.1726,70.2503,70.1036,70.1554,34606.0
2019-11-29 10:20:00,81.29,81.31,81.17,81.27,13198.0,70.1295,70.1467,70.026,70.1122,13198.0
2019-11-29 10:30:00,81.27,81.31,81.16,81.16,12051.0,70.1122,70.1467,70.0173,70.0173,12051.0
2019-11-29 10:40:00,81.16,81.16,81.07,81.08,21887.0,70.0173,70.0173,69.9397,69.9483,21887.0
2019-11-29 10:50:00,81.06,81.06,80.83,80.85,26661.0,69.9311,69.9311,69.7326,69.7499,26661.0
2019-11-29 11:00:00,80.84,80.96,80.84,80.93,18442.0,69.7413,69.8448,69.7413,69.8189,18442.0
2019-11-29 11:10:00,80.92,80.99,80.85,80.91,14590.0,69.8103,69.8707,69.7499,69.8017,14590.0
2019-11-29 11:20:00,80.91,81.02,80.91,80.96,15309.0,69.8017,69.8966,69.8017,69.8448,15309.0
2019-11-29 11:30:00,80.95,81.0,80.9,80.9,12522.0,69.8362,69.8793,69.793,69.793,12522.0
2019-11-29 11:40:00,80.9,80.92,80.85,80.86,7605.0,69.793,69.8103,69.7499,69.7585,7605.0
2019-11-29 11:50:00,80.86,80.91,80.79,80.81,15400.0,69.7585,69.8017,69.6981,69.7154,15400.0
2019-11-29 12:00:00,80.82,80.82,80.74,80.78,16982.0,69.724,69.724,69.655,69.6895,16982.0
2019-11-29 12:10:00,80.8,80.8,80.68,80.7,19341.0,69.7068,69.7068,69.6032,69.6205,19341.0
2019-11-29 12:20:00,80.7,80.72,80.58,80.58,10201.0,69.6205,69.6378,69.517,69.517,10201.0
2019-11-29 12:30:00,80.59,80.67,80.59,80.65,19187.0,69.5256,69.5946,69.5256,69.5774,19187.0
2019-11-29 12:40:00,80.64,80.65,80.58,80.58,19702.0,69.5687,69.5774,69.517,69.517,19702.0
2019-11-29 12:50:00,80.58,80.63,80.47,80.59,75549.0,69.517,69.5601,69.4221,69.5256,75549.0
2019-12-02 09:30:00,80.49,80.55,80.18,80.46,40904.0,69.4393,69.4911,69.1719,69.4134,40904.0
2019-12-02 09:40:00,80.44,80.5,80.29,80.34,13827.0,69.3962,69.448,69.2668,69.3099,13827.0
2019-12-02 09:50:00,80.32,80.37,80.13,80.16,23553.0,69.2927,69.3358,69.1288,69.1546,23553.0
2019-12-02 10:00:00,80.17,80.3,80.13,80.24,24135.0,69.1633,69.2754,69.1288,69.2237,24135.0
2019-12-02 10:10:00,80.23,80.27,80.09,80.09,34096.0,69.215,69.2495,69.0942,69.0942,34096.0
2019-12-02 10:20:00,80.09,80.18,80.06,80.18,10069.0,69.0942,69.1719,69.0684,69.1719,10069.0
2019-12-02 10:30:00,80.17,80.2,79.97,80.1,21792.0,69.1633,69.1891,68.9907,69.1029,21792.0
2019-12-02 10:40:00,80.09,80.12,80.01,80.03,16638.0,69.0942,69.1201,69.0252,69.0425,16638.0
2019-12-02 10:50:00,80.03,80.04,79.86,79.92,20190.0,69.0425,69.0511,68.8958,68.9476,20190.0
2019-12-02 11:00:00,79.92,79.95,79.86,79.91,16620.0,68.9476,68.9735,68.8958,68.939,16620.0
2019-12-02 11:10:00,79.92,80.1,79.92,80.08,18499.0,68.9476,69.1029,68.9476,69.0856,18499.0
2019-12-02 11:20:00,80.09,80.18,80.05,80.05,21692.0,69.0942,69.1719,69.0597,69.0597,21692.0
2019-12-02 11:30:00,80.03,80.09,79.94,79.94,30795.0,69.0425,69.0942,68.9648,68.9648,30795.0
2019-12-02 11:40:00,79.95,80.2,79.95,80.2,19675.0,68.9735,69.1891,68.9735,69.1891,19675.0
2019-12-02 11:50:00,80.19,80.26,80.18,80.22,21767.0,69.1805,69.2409,69.1719,69.2064,21767.0
2019-12-02 12:00:00,80.23,80.28,80.21,80.24,17320.0,69.215,69.2582,69.1978,69.2237,17320.0
2019-12-02 12:10:00,80.26,80.27,80.19,80.27,15002.0,69.2409,69.2495,69.1805,69.2495,15002.0
2019-12-02 12:20:00,80.29,80.35,80.24,80.27,12371.0,69.2668,69.3185,69.2237,69.2495,12371.0
2019-12-02 12:30:00,80.32,80.33,80.24,80.24,12932.0,69.2927,69.3013,69.2237,69.2237,12932.0
2019-12-02 12:40:00,80.26,80.3,80.24,80.28,14077.0,69.2409,69.2754,69.2237,69.2582,14077.0
2019-12-02 12:50:00,80.29,80.35,80.25,80.27,13741.0,69.2668,69.3185,69.2323,69.2495,13741.0
2019-12-02 13:00:00,80.27,80.33,80.27,80.31,14929.0,69.2495,69.3013,69.2495,69.284,14929.0
2019-12-02 13:10:00,80.32,80.34,80.27,80.29,15328.0,69.2927,69.3099,69.2495,69.2668,15328.0
2019-12-02 13:20:00,80.3,80.31,80.27,80.3,8984.0,69.2754,69.284,69.2495,69.2754,8984.0
2019-12-02 13:30:00,80.3,80.32,80.26,80.32,10722.0,69.2754,69.2927,69.2409,69.2927,10722.0
2019-12-02 13:40:00,80.32,80.42,80.31,80.4,16103.0,69.2927,69.3789,69.284,69.3617,16103.0
2019-12-02 13:50:00,80.4,80.43,80.35,80.42,11809.0,69.3617,69.3876,69.3185,69.3789,11809.0
2019-12-02 14:00:00,80.42,80.49,80.38,80.48,18360.0,69.3789,69.4393,69.3444,69.4307,18360.0
2019-12-02 14:10:00,80.47,80.52,80.43,80.47,19250.0,69.4221,69.4652,69.3876,69.4221,19250.0
2019-12-02 14:20:00,80.47,80.55,80.47,80.5,16280.0,69.4221,69.4911,69.4221,69.448,16280.0
2019-12-02 14:30:00,80.5,80.53,80.48,80.49,13988.0,69.448,69.4738,69.4307,69.4393,13988.0
2019-12-02 14:40:00,80.5,80.51,80.43,80.44,21249.0,69.448,69.4566,69.3876,69.3962,21249.0
2019-12-02 14:50:00,80.45,80.46,80.44,80.45,11841.0,69.4048,69.4134,69.3962,69.4048,11841.0
2019-12-02 15:00:00,80.46,80.47,80.37,80.42,27867.0,69.4134,69.4221,69.3358,69.3789,27867.0
2019-12-02 15:10:00,80.42,80.55,80.42,80.54,22001.0,69.3789,69.4911,69.3789,69.4825,22001.0
2019-12-02 15:20:00,80.54,80.61,80.51,80.55,29138.0,69.4825,69.5429,69.4566,69.4911,29138.0
2019-12-02 15:30:00,80.55,80.74,80.54,80.71,52800.0,69.4911,69.655,69.4825,69.6291,52800.0
2019-12-02 15:40:00,80.7,80.8,80.66,80.7,52465.0,69.6205,69.7068,69.586,69.6205,52465.0
2019-12-02 15:50:00,80.7,80.84,80.66,80.82,160641.0,69.6205,69.7413,69.586,69.724,160641.0
2019-12-03 09:30:00,80.46,80.74,80.24,80.65,75996.0,69.4134,69.655,69.2237,69.5774,75996.0
2019-12-03 09:40:00,80.61,80.71,80.52,80.65,20198.0,69.5429,69.6291,69.4652,69.5774,20198.0
2019-12-03 09:50:00,80.63,80.94,80.59,80.85,148098.0,69.5601,69.8275,69.5256,69.7499,148098.0
2019-12-03 10:00:00,80.84,80.92,80.78,80.82,71386.0,69.7413,69.8103,69.6895,69.724,71386.0
2019-12-03 10:10:00,80.81,80.9,80.66,80.76,27712.0,69.7154,69.793,69.586,69.6723,27712.0
2019-12-03 10:20:00,80.77,80.79,80.55,80.64,19643.0,69.6809,69.6981,69.4911,69.5687,19643.0
2019-12-03 10:30:00,80.64,80.71,80.59,80.67,13940.0,69.5687,69.6291,69.5256,69.5946,13940.0
2019-12-03 10:40:00,80.69,80.75,80.6,80.61,20348.0,69.6119,69.6636,69.5342,69.5429,20348.0
2019-12-03 10:50:00,80.59,80.62,80.5,80.61,20264.0,69.5256,69.5515,69.448,69.5429,20264.0
2019-12-03 11:00:00,80.61,80.65,80.51,80.64,17692.0,69.5429,69.5774,69.4566,69.5687,17692.0
2019-12-03 11:10:00,80.63,80.76,80.63,80.71,68748.0,69.5601,69.6723,69.5601,69.6291,68748.0
2019-12-03 11:20:00,80.72,80.79,80.63,80.68,17322.0,69.6378,69.6981,69.5601,69.6032,17322.0
2019-12-03 11:30:00,80.67,80.75,80.62,80.73,16979.0,69.5946,69.6636,69.5515,69.6464,16979.0
2019-12-03 11:40:00,80.73,80.79,80.7,80.7,23750.0,69.6464,69.6981,69.6205,69.6205,23750.0
2019-12-03 11:50:00,80.7,80.73,80.66,80.72,17156.0,69.6205,69.6464,69.586,69.6378,17156.0
2019-12-03 12:00:00,80.73,80.79,80.69,80.79,14256.0,69.6464,69.6981,69.6119,69.6981,14256.0
2019-12-03 12:10:00,80.77,80.78,80.64,80.68,22445.0,69.6809,69.6895,69.5687,69.6032,22445.0
2019-12-03 12:20:00,80.68,80.74,80.66,80.73,20116.0,69.6032,69.655,69.586,69.6464,20116.0
2019-12-03 12:30:00,80.72,80.73,80.66,80.7,15597.0,69.6378,69.6464,69.586,69.6205,15597.0
2019-12-03 12:40:00,80.69,80.69,80.62,80.65,12529.0,69.6119,69.6119,69.5515,69.5774,12529.0
2019-12-03 12:50:00,80.64,80.67,80.59,80.67,10852.0,69.5687,69.5946,69.5256,69.5946,10852.0
2019-12-03 13:00:00,80.67,80.73,80.64,80.72,37086.0,69.5946,69.6464,69.5687,69.6378,37086.0
2019-12-03 13:10:00,80.7,80.78,80.68,80.78,15655.0,69.6205,69.6895,69.6032,69.6895,15655.0
2019-12-03 13:20:00,80.78,80.79,80.66,80.76,46393.0,69.6895,69.6981,69.586,69.6723,46393.0
2019-12-03 13:30:00,80.77,80.83,80.76,80.82,13157.0,69.6809,69.7326,69.6723,69.724,13157.0
2019-12-03 13:40:00,80.82,80.89,80.82,80.85,10390.0,69.724,69.7844,69.724,69.7499,10390.0
2019-12-03 13:50:00,80.86,80.91,80.79,80.81,16337.0,69.7585,69.8017,69.6981,69.7154,16337.0
2019-12-03 14:00:00,80.81,80.85,80.76,80.77,18974.0,69.7154,69.7499,69.6723,69.6809,18974.0
2019-12-03 14:10:00,80.78,80.84,80.72,80.75,18554.0,69.6895,69.7413,69.6378,69.6636,18554.0
2019-12-03 14:20:00,80.75,80.75,80.69,80.72,11460.0,69.6636,69.6636,69.6119,69.6378,11460.0
2019-12-03 14:30:00,80.72,80.74,80.67,80.73,27996.0,69.6378,69.655,69.5946,69.6464,27996.0
2019-12-03 14:40:00,80.72,80.87,80.72,80.86,15714.0,69.6378,69.7672,69.6378,69.7585,15714.0
2019-12-03 14:50:00,80.88,80.97,80.88,80.95,20058.0,69.7758,69.8534,69.7758,69.8362,20058.0
2019-12-03 15:00:00,80.96,81.04,80.96,81.04,25904.0,69.8448,69.9138,69.8448,69.9138,25904.0
2019-12-03 15:10:00,81.05,81.1,81.01,81.1,33515.0,69.9224,69.9656,69.8879,69.9656,33515.0
2019-12-03 15:20:00,81.09,81.18,81.08,81.16,34141.0,69.957,70.0346,69.9483,70.0173,34141.0
2019-12-03 15:30:00,81.17,81.22,81.14,81.16,58788.0,70.026,70.0691,70.0001,70.0173,58788.0
2019-12-03 15:40:00,81.16,81.16,81.05,81.1,59026.0,70.0173,70.0173,69.9224,69.9656,59026.0
2019-12-03 15:50:00,81.12,81.34,81.12,81.3,215477.0,69.9828,70.1726,69.9828,70.1381,215477.0
2019-12-04 09:30:00,81.11,81.32,80.74,81.26,46536.0,69.9742,70.1554,69.655,70.1036,46536.0
2019-12-04 09:40:00,81.34,81.53,81.25,81.45,27167.0,70.1726,70.3365,70.095,70.2675,27167.0
2019-12-04 09:50:00,81.52,81.69,81.4,81.56,61177.0,70.3279,70.4746,70.2244,70.3624,61177.0
2019-12-04 10:00:00,81.51,81.81,81.47,81.66,22345.0,70.3193,70.5781,70.2848,70.4487,22345.0
2019-12-04 10:10:00,81.69,81.72,81.49,81.62,48348.0,70.4746,70.5005,70.302,70.4142,48348.0
2019-12-04 10:20:00,81.6,81.75,81.6,81.65,33009.0,70.3969,70.5263,70.3969,70.4401,33009.0
2019-12-04 10:30:00,81.64,81.78,81.64,81.69,43366.0,70.4314,70.5522,70.4314,70.4746,43366.0
2019-12-04 10:40:00,81.66,81.78,81.5,81.78,28530.0,70.4487,70.5522,70.3107,70.5522,28530.0
2019-12-04 10:50:00,81.76,81.77,81.57,81.63,18991.0,70.535,70.5436,70.3711,70.4228,18991.0
2019-12-04 11:00:00,81.66,81.77,81.65,81.75,21113.0,70.4487,70.5436,70.4401,70.5263,21113.0
2019-12-04 11:10:00,81.76,81.84,81.72,81.82,19521.0,70.535,70.604,70.5005,70.5867,19521.0
2019-12-04 11:20:00,81.83,81.87,81.75,81.78,30493.0,70.5954,70.6299,70.5263,70.5522,30493.0
2019-12-04 11:30:00,81.79,81.83,81.67,81.68,28574.0,70.5608,70.5954,70.4573,70.4659,28574.0
2019-12-04 11:40:00,81.67,81.74,81.59,81.6,22119.0,70.4573,70.5177,70.3883,70.3969,22119.0
2019-12-04 11:50:00,81.61,81.64,81.52,81.58,22881.0,70.4056,70.4314,70.3279,70.3797,22881.0
2019-12-04 12:00:00,81.57,81.72,81.55,81.69,18813.0,70.3711,70.5005,70.3538,70.4746,18813.0
2019-12-04 12:10:00,81.68,81.71,81.64,81.66,13645.0,70.4659,70.4918,70.4314,70.4487,13645.0
2019-12-04 12:20:00,81.66,81.68,81.6,81.61,13958.0,70.4487,70.4659,70.3969,70.4056,13958.0
2019-12-04 12:30:00,81.62,81.67,81.6,81.67,14479.0,70.4142,70.4573,70.3969,70.4573,14479.0
2019-12-04 12:40:00,81.66,81.74,81.64,81.74,15822.0,70.4487,70.5177,70.4314,70.5177,15822.0
2019-12-04 12:50:00,81.73,81.77,81.7,81.77,14000.0,70.5091,70.5436,70.4832,70.5436,14000.0
2019-12-04 13:00:00,81.77,81.77,81.64,81.66,11248.0,70.5436,70.5436,70.4314,70.4487,11248.0
2019-12-04 13:10:00,81.67,81.71,81.62,81.62,20440.0,70.4573,70.4918,70.4142,70.4142,20440.0
2019-12-04 13:20:00,81.63,81.72,81.58,81.72,12152.0,70.4228,70.5005,70.3797,70.5005,12152.0
2019-12-04 13:30:00,81.72,81.73,81.58,81.62,17654.0,70.5005,70.5091,70.3797,70.4142,17654.0
2019-12-04 13:40:00,81.62,81.7,81.61,81.67,16157.0,70.4142,70.4832,70.4056,70.4573,16157.0
2019-12-04 13:50:00,81.68,81.72,81.66,81.72,21726.0,70.4659,70.5005,70.4487,70.5005,21726.0
2019-12-04 14:00:00,81.71,81.8,81.68,81.72,16588.0,70.4918,70.5695,70.4659,70.5005,16588.0
2019-12-04 14:10:00,81.71,81.78,81.68,81.75,17560.0,70.4918,70.5522,70.4659,70.5263,17560.0
2019-12-04 14:20:00,81.75,81.83,81.73,81.82,15596.0,70.5263,70.5954,70.5091,70.5867,15596.0
2019-12-04 14:30:00,81.82,81.92,81.78,81.92,43954.0,70.5867,70.673,70.5522,70.673,43954.0
2019-12-04 14:40:00,81.92,81.93,81.82,81.84,24492.0,70.673,70.6816,70.5867,70.604,24492.0
2019-12-04 14:50:00,81.83,81.87,81.83,81.85,18657.0,70.5954,70.6299,70.5954,70.6126,18657.0
2019-12-04 15:00:00,81.86,81.96,81.84,81.9,30773.0,70.6212,70.7075,70.604,70.6557,30773.0
2019-12-04 15:10:00,81.89,81.92,81.84,81.87,27813.0,70.6471,70.673,70.604,70.6299,27813.0
2019-12-04 15:20:00,81.86,81.91,81.82,81.91,31776.0,70.6212,70.6644,70.5867,70.6644,31776.0
2019-12-04 15:30:00,81.92,81.93,81.82,81.9,56941.0,70.673,70.6816,70.5867,70.6557,56941.0
2019-12-04 15:40:00,81.9,81.95,81.82,81.92,77434.0,70.6557,70.6989,70.5867,70.673,77434.0
2019-12-04 15:50:00,81.94,82.0,81.83,81.99,261349.0,70.6903,70.742,70.5954,70.7334,261349.0
2019-12-05 09:30:00,82.08,82.5,81.89,82.5,68036.0,70.811,71.1734,70.6471,71.1734,68036.0
2019-12-05 09:40:00,82.51,82.51,82.29,82.33,26281.0,71.182,71.182,70.9922,71.0267,26281.0
2019-12-05 09:50:00,82.33,82.33,82.03,82.03,18147.0,71.0267,71.0267,70.7679,70.7679,18147.0
2019-12-05 10:00:00,82.03,82.11,81.92,81.93,25948.0,70.7679,70.8369,70.673,70.6816,25948.0
2019-12-05 10:10:00,81.95,82.19,81.95,82.15,21490.0,70.6989,70.9059,70.6989,70.8714,21490.0
2019-12-05 10:20:00,82.15,82.23,82.06,82.21,26177.0,70.8714,70.9404,70.7938,70.9232,26177.0
2019-12-05 10:30:00,82.22,82.36,82.18,82.27,31826.0,70.9318,71.0526,70.8973,70.9749,31826.0
2019-12-05 10:40:00,82.26,82.35,82.24,82.35,29452.0,70.9663,71.044,70.9491,71.044,29452.0
2019-12-05 10:50:00,82.35,82.42,82.3,82.37,21615.0,71.044,71.1044,71.0008,71.0612,21615.0
2019-12-05 11:00:00,82.36,82.39,82.27,82.36,22698.0,71.0526,71.0785,70.9749,71.0526,22698.0
2019-12-05 11:10:00,82.37,82.37,82.19,82.23,27444.0,71.0612,71.0612,70.9059,70.9404,27444.0
2019-12-05 11:20:00,82.23,82.35,82.2,82.31,32145.0,70.9404,71.044,70.9146,71.0095,32145.0
2019-12-05 11:30:00,82.3,82.35,82.21,82.24,28881.0,71.0008,71.044,70.9232,70.9491,28881.0
2019-12-05 11:40:00,82.23,82.27,82.18,82.25,26061.0,70.9404,70.9749,70.8973,70.9577,26061.0
2019-12-05 11:50:00,82.26,82.26,82.17,82.17,22113.0,70.9663,70.9663,70.8887,70.8887,22113.0
2019-12-05 12:00:00,82.17,82.29,82.17,82.28,20278.0,70.8887,70.9922,70.8887,70.9836,20278.0
2019-12-05 12:10:00,82.27,82.3,82.21,82.29,22083.0,70.9749,71.0008,70.9232,70.9922,22083.0
2019-12-05 12:20:00,82.29,82.35,82.28,82.35,20211.0,70.9922,71.044,70.9836,71.044,20211.0
2019-12-05 12:30:00,82.35,82.35,82.24,82.31,21823.0,71.044,71.044,70.9491,71.0095,21823.0
2019-12-05 12:40:00,82.31,82.33,82.25,82.3,19607.0,71.0095,71.0267,70.9577,71.0008,19607.0
2019-12-05 12:50:00,82.31,82.38,82.31,82.37,15133.0,71.0095,71.0698,71.0095,71.0612,15133.0
2019-12-05 13:00:00,82.36,82.36,82.3,82.33,12147.0,71.0526,71.0526,71.0008,71.0267,12147.0
2019-12-05 13:10:00,82.33,82.42,82.32,82.42,19704.0,71.0267,71.1044,71.0181,71.1044,19704.0
2019-12-05 13:20:00,82.42,82.42,82.32,82.33,11086.0,71.1044,71.1044,71.0181,71.0267,11086.0
2019-12-05 13:30:00,82.33,82.4,82.31,82.38,16163.0,71.0267,71.0871,71.0095,71.0698,16163.0
2019-12-05 13:40:00,82.39,82.45,82.37,82.42,15623.0,71.0785,71.1302,71.0612,71.1044,15623.0
2019-12-05 13:50:00,82.41,82.52,82.4,82.51,24027.0,71.0957,71.1906,71.0871,71.182,24027.0
2019-12-05 14:00:00,82.51,82.52,82.39,82.41,25554.0,71.182,71.1906,71.0785,71.0957,25554.0
2019-12-05 14:10:00,82.42,82.52,82.42,82.51,22760.0,71.1044,71.1906,71.1044,71.182,22760.0
2019-12-05 14:20:00,82.52,82.6,82.51,82.59,25981.0,71.1906,71.2596,71.182,71.251,25981.0
2019-12-05 14:30:00,82.59,82.7,82.57,82.7,28136.0,71.251,71.3459,71.2338,71.3459,28136.0
2019-12-05 14:40:00,82.7,82.77,82.68,82.77,23462.0,71.3459,71.4063,71.3287,71.4063,23462.0
2019-12-05 14:50:00,82.77,82.81,82.63,82.71,29032.0,71.4063,71.4408,71.2855,71.3545,29032.0
2019-12-05 15:00:00,82.7,82.84,82.69,82.82,31404.0,71.3459,71.4667,71.3373,71.4494,31404.0
2019-12-05 15:10:00,82.83,82.92,82.81,82.89,40374.0,71.4581,71.5357,71.4408,71.5098,40374.0
2019-12-05 15:20:00,82.89,82.95,82.86,82.9,56972.0,71.5098,71.5616,71.4839,71.5185,56972.0
2019-12-05 15:30:00,82.9,82.99,82.89,82.97,73482.0,71.5185,71.5961,71.5098,71.5788,73482.0
2019-12-05 15:40:00,82.97,82.98,82.91,82.92,72539.0,71.5788,71.5875,71.5271,71.5357,72539.0
2019-12-05 15:50:00,82.93,82.99,82.85,82.98,204104.0,71.5443,71.5961,71.4753,71.5875,204104.0
2019-12-06 09:30:00,83.38,83.43,83.06,83.07,48348.0,71.9326,71.9757,71.6565,71.6651,48348.0
2019-12-06 09:40:00,83.11,83.16,82.96,83.08,14868.0,71.6996,71.7428,71.5702,71.6737,14868.0
2019-12-06 09:50:00,83.09,83.15,82.96,83.01,13052.0,71.6824,71.7341,71.5702,71.6134,13052.0
2019-12-06 10:00:00,83.02,83.14,82.99,83.14,19527.0,71.622,71.7255,71.5961,71.7255,19527.0
2019-12-06 10:10:00,83.12,83.29,83.11,83.26,21509.0,71.7082,71.8549,71.6996,71.829,21509.0
2019-12-06 10:20:00,83.25,83.26,83.14,83.17,16098.0,71.8204,71.829,71.7255,71.7514,16098.0
2019-12-06 10:30:00,83.16,83.17,83.03,83.1,27354.0,71.7428,71.7514,71.6306,71.691,27354.0
2019-12-06 10:40:00,83.11,83.17,83.07,83.11,14947.0,71.6996,71.7514,71.6651,71.6996,14947.0
2019-12-06 10:50:00,83.13,83.21,83.12,83.21,21158.0,71.7169,71.7859,71.7082,71.7859,21158.0
2019-12-06 11:00:00,83.2,83.23,83.08,83.11,18758.0,71.7773,71.8031,71.6737,71.6996,18758.0
2019-12-06 11:10:00,83.11,83.13,82.97,82.99,28063.0,71.6996,71.7169,71.5788,71.5961,28063.0
2019-12-06 11:20:00,83.0,83.06,82.97,83.03,26743.0,71.6047,71.6565,71.5788,71.6306,26743.0
2019-12-06 11:30:00,83.03,83.06,82.91,82.92,26009.0,71.6306,71.6565,71.5271,71.5357,26009.0
2019-12-06 11:40:00,82.91,82.91,82.76,82.76,16797.0,71.5271,71.5271,71.3977,71.3977,16797.0
2019-12-06 11:50:00,82.75,82.8,82.74,82.78,15249.0,71.389,71.4322,71.3804,71.4149,15249.0
2019-12-06 12:00:00,82.78,82.89,82.77,82.83,19113.0,71.4149,71.5098,71.4063,71.4581,19113.0
2019-12-06 12:10:00,82.85,82.92,82.85,82.91,16652.0,71.4753,71.5357,71.4753,71.5271,16652.0
2019-12-06 12:20:00,82.91,82.96,82.89,82.95,18455.0,71.5271,71.5702,71.5098,71.5616,18455.0
2019-12-06 12:30:00,82.94,83.0,82.91,82.99,13093.0,71.553,71.6047,71.5271,71.5961,13093.0
2019-12-06 12:40:00,82.98,83.06,82.95,83.06,28699.0,71.5875,71.6565,71.5616,71.6565,28699.0
2019-12-06 12:50:00,83.06,83.09,83.03,83.05,18901.0,71.6565,71.6824,71.6306,71.6479,18901.0
2019-12-06 13:00:00,83.05,83.06,83.01,83.05,15962.0,71.6479,71.6565,71.6134,71.6479,15962.0
2019-12-06 13:10:00,83.06,83.09,83.03,83.04,13812.0,71.6565,71.6824,71.6306,71.6392,13812.0
2019-12-06 13:20:00,83.04,83.06,83.01,83.01,11616.0,71.6392,71.6565,71.6134,71.6134,11616.0
2019-12-06 13:30:00,83.01,83.02,82.97,83.0,11634.0,71.6134,71.622,71.5788,71.6047,11634.0
2019-12-06 13:40:00,83.0,83.01,82.96,82.99,12512.0,71.6047,71.6134,71.5702,71.5961,12512.0
2019-12-06 13:50:00,82.99,82.99,82.92,82.94,18198.0,71.5961,71.5961,71.5357,71.553,18198.0
2019-12-06 14:00:00,82.94,83.0,82.91,83.0,17459.0,71.553,71.6047,71.5271,71.6047,17459.0
2019-12-06 14:10:00,83.01,83.03,82.91,82.93,13565.0,71.6134,71.6306,71.5271,71.5443,13565.0
2019-12-06 14:20:00,82.93,83.0,82.92,82.96,21627.0,71.5443,71.6047,71.5357,71.5702,21627.0
2019-12-06 14:30:00,82.95,82.96,82.9,82.92,14831.0,71.5616,71.5702,71.5185,71.5357,14831.0
2019-12-06 14:40:00,82.92,82.92,82.89,82.9,12772.0,71.5357,71.5357,71.5098,71.5185,12772.0
2019-12-06 14:50:00,82.9,82.9,82.85,82.87,23944.0,71.5185,71.5185,71.4753,71.4926,23944.0
2019-12-06 15:00:00,82.87,82.9,82.84,82.87,27485.0,71.4926,71.5185,71.4667,71.4926,27485.0
2019-12-06 15:10:00,82.87,82.89,82.81,82.84,23985.0,71.4926,71.5098,71.4408,71.4667,23985.0
2019-12-06 15:20:00,82.84,82.86,82.8,82.82,26306.0,71.4667,71.4839,71.4322,71.4494,26306.0
2019-12-06 15:30:00,82.83,82.88,82.8,82.81,36004.0,71.4581,71.5012,71.4322,71.4408,36004.0
2019-12-06 15:40:00,82.81,82.87,82.72,82.73,55563.0,71.4408,71.4926,71.3632,71.3718,55563.0
2019-12-06 15:50:00,82.74,82.8,82.65,82.77,137970.0,71.3804,71.4322,71.3028,71.4063,137970.0
2019-12-09 09:30:00,82.57,82.77,82.48,82.48,33508.0,71.2338,71.4063,71.1561,71.1561,33508.0
2019-12-09 09:40:00,82.54,82.61,82.52,82.55,12707.0,71.2079,71.2683,71.1906,71.2165,12707.0
2019-12-09 09:50:00,82.55,82.61,82.51,82.51,24399.0,71.2165,71.2683,71.182,71.182,24399.0
2019-12-09 10:00:00,82.52,82.9,82.49,82.81,51600.0,71.1906,71.5185,71.1647,71.4408,51600.0
2019-12-09 10:10:00,82.83,82.88,82.77,82.87,26068.0,71.4581,71.5012,71.4063,71.4926,26068.0
2019-12-09 10:20:00,82.86,82.87,82.71,82.75,15753.0,71.4839,71.4926,71.3545,71.389,15753.0
2019-12-09 10:30:00,82.75,82.76,82.64,82.64,15615.0,71.389,71.3977,71.2941,71.2941,15615.0
2019-12-09 10:40:00,82.63,82.69,82.59,82.69,11384.0,71.2855,71.3373,71.251,71.3373,11384.0
2019-12-09 10:50:00,82.68,82.69,82.62,82.62,13737.0,71.3287,71.3373,71.2769,71.2769,13737.0
2019-12-09 11:00:00,82.63,82.8,82.61,82.79,19041.0,71.2855,71.4322,71.2683,71.4236,19041.0
2019-12-09 11:10:00,82.77,82.77,82.68,82.7,6577.0,71.4063,71.4063,71.3287,71.3459,6577.0
2019-12-09 11:20:00,82.7,82.78,82.68,82.77,8211.0,71.3459,71.4149,71.3287,71.4063,8211.0
2019-12-09 11:30:00,82.76,82.8,82.7,82.76,9741.0,71.3977,71.4322,71.3459,71.3977,9741.0
2019-12-09 11:40:00,82.76,82.77,82.68,82.7,12163.0,71.3977,71.4063,71.3287,71.3459,12163.0
2019-12-09 11:50:00,82.7,82.75,82.68,82.73,11448.0,71.3459,71.389,71.3287,71.3718,11448.0
2019-12-09 12:00:00,82.74,82.78,82.71,82.72,11788.0,71.3804,71.4149,71.3545,71.3632,11788.0
2019-12-09 12:10:00,82.73,82.81,82.73,82.8,9128.0,71.3718,71.4408,71.3718,71.4322,9128.0
2019-12-09 12:20:00,82.8,82.8,82.76,82.77,12010.0,71.4322,71.4322,71.3977,71.4063,12010.0
2019-12-09 12:30:00,82.78,82.78,82.72,82.75,10838.0,71.4149,71.4149,71.3632,71.389,10838.0
2019-12-09 12:40:00,82.75,82.81,82.74,82.75,9717.0,71.389,71.4408,71.3804,71.389,9717.0
2019-12-09 12:50:00,82.75,82.81,82.72,82.78,11112.0,71.389,71.4408,71.3632,71.4149,11112.0
2019-12-09 13:00:00,82.79,82.88,82.79,82.88,9530.0,71.4236,71.5012,71.4236,71.5012,9530.0
2019-12-09 13:10:00,82.87,82.93,82.86,82.91,6351.0,71.4926,71.5443,71.4839,71.5271,6351.0
2019-12-09 13:20:00,82.9,82.95,82.88,82.89,12182.0,71.5185,71.5616,71.5012,71.5098,12182.0
2019-12-09 13:30:00,82.9,83.0,82.89,82.98,14386.0,71.5185,71.6047,71.5098,71.5875,14386.0
2019-12-09 13:40:00,82.99,83.01,82.96,82.98,11454.0,71.5961,71.6134,71.5702,71.5875,11454.0
2019-12-09 13:50:00,82.99,83.01,82.95,82.98,10653.0,71.5961,71.6134,71.5616,71.5875,10653.0
2019-12-09 14:00:00,82.99,82.99,82.92,82.93,13407.0,71.5961,71.5961,71.5357,71.5443,13407.0
2019-12-09 14:10:00,82.95,83.0,82.91,83.0,14124.0,71.5616,71.6047,71.5271,71.6047,14124.0
2019-12-09 14:20:00,83.0,83.02,82.96,83.0,13096.0,71.6047,71.622,71.5702,71.6047,13096.0
2019-12-09 14:30:00,83.0,83.13,82.99,83.11,28782.0,71.6047,71.7169,71.5961,71.6996,28782.0
2019-12-09 14:40:00,83.14,83.16,83.1,83.13,14908.0,71.7255,71.7428,71.691,71.7169,14908.0
2019-12-09 14:50:00,83.12,83.18,83.09,83.15,13600.0,71.7082,71.76,71.6824,71.7341,13600.0
2019-12-09 15:00:00,83.16,83.18,83.07,83.16,24721.0,71.7428,71.76,71.6651,71.7428,24721.0
2019-12-09 15:10:00,83.16,83.16,83.11,83.13,14264.0,71.7428,71.7428,71.6996,71.7169,14264.0
2019-12-09 15:20:00,83.12,83.23,83.12,83.22,22069.0,71.7082,71.8031,71.7082,71.7945,22069.0
2019-12-09 15:30:00,83.21,83.23,83.07,83.07,50516.0,71.7859,71.8031,71.6651,71.6651,50516.0
2019-12-09 15:40:00,83.07,83.19,83.07,83.18,51373.0,71.6651,71.7686,71.6651,71.76,51373.0
2019-12-09 15:50:00,83.19,83.19,83.12,83.12,108884.0,71.7686,71.7686,71.7082,71.7082,108884.0
2019-12-10 09:30:00,83.13,83.29,83.02,83.07,46500.0,71.7169,71.8549,71.622,71.6651,46500.0
2019-12-10 09:40:00,83.07,83.25,83.03,83.21,13189.0,71.6651,71.8204,71.6306,71.7859,13189.0
2019-12-10 09:50:00,83.2,83.35,83.17,83.2,25277.0,71.7773,71.9067,71.7514,71.7773,25277.0
2019-12-10 10:00:00,83.2,83.28,83.17,83.27,27664.0,71.7773,71.8463,71.7514,71.8377,27664.0
2019-12-10 10:10:00,83.28,83.34,83.23,83.27,17109.0,71.8463,71.898,71.8031,71.8377,17109.0
2019-12-10 10:20:00,83.28,83.35,83.22,83.33,17185.0,71.8463,71.9067,71.7945,71.8894,17185.0
2019-12-10 10:30:00,83.34,83.36,83.21,83.31,20177.0,71.898,71.9153,71.7859,71.8722,20177.0
2019-12-10 10:40:00,83.32,83.36,83.24,83.25,32662.0,71.8808,71.9153,71.8118,71.8204,32662.0
2019-12-10 10:50:00,83.25,83.34,83.22,83.33,31486.0,71.8204,71.898,71.7945,71.8894,31486.0
2019-12-10 11:00:00,83.34,83.38,83.25,83.28,28679.0,71.898,71.9326,71.8204,71.8463,28679.0
2019-12-10 11:10:00,83.28,83.33,83.24,83.26,31341.0,71.8463,71.8894,71.8118,71.829,31341.0
2019-12-10 11:20:00,83.27,83.34,83.25,83.33,15133.0,71.8377,71.898,71.8204,71.8894,15133.0
2019-12-10 11:30:00,83.34,83.35,83.26,83.27,22559.0,71.898,71.9067,71.829,71.8377,22559.0
2019-12-10 11:40:00,83.27,83.34,83.23,83.3,14790.0,71.8377,71.898,71.8031,71.8635,14790.0
2019-12-10 11:50:00,83.3,83.36,83.22,83.28,15228.0,71.8635,71.9153,71.7945,71.8463,15228.0
2019-12-10 12:00:00,83.27,83.28,83.23,83.23,26197.0,71.8377,71.8463,71.8031,71.8031,26197.0
2019-12-10 12:10:00,83.22,83.26,83.19,83.21,18886.0,71.7945,71.829,71.7686,71.7859,18886.0
2019-12-10 12:20:00,83.22,83.22,83.11,83.19,16688.0,71.7945,71.7945,71.6996,71.7686,16688.0
2019-12-10 12:30:00,83.19,83.22,83.14,83.17,15268.0,71.7686,71.7945,71.7255,71.7514,15268.0
2019-12-10 12:40:00,83.16,83.18,83.14,83.16,12526.0,71.7428,71.76,71.7255,71.7428,12526.0
2019-12-10 12:50:00,83.15,83.21,83.14,83.17,16381.0,71.7341,71.7859,71.7255,71.7514,16381.0
2019-12-10 13:00:00,83.17,83.17,83.01,83.03,35051.0,71.7514,71.7514,71.6134,71.6306,35051.0
2019-12-10 13:10:00,83.03,83.13,83.02,83.08,14736.0,71.6306,71.7169,71.622,71.6737,14736.0
2019-12-10 13:20:00,83.09,83.13,82.99,83.01,21420.0,71.6824,71.7169,71.5961,71.6134,21420.0
2019-12-10 13:30:00,83.02,83.04,82.86,82.86,34538.0,71.622,71.6392,71.4839,71.4839,34538.0
2019-12-10 13:40:00,82.87,82.87,82.73,82.75,21497.0,71.4926,71.4926,71.3718,71.389,21497.0
2019-12-10 13:50:00,82.75,82.75,82.58,82.59,38080.0,71.389,71.389,71.2424,71.251,38080.0
2019-12-10 14:00:00,82.6,82.7,82.59,82.7,38481.0,71.2596,71.3459,71.251,71.3459,38481.0
2019-12-10 14:10:00,82.69,82.73,82.63,82.73,34288.0,71.3373,71.3718,71.2855,71.3718,34288.0
2019-12-10 14:20:00,82.72,82.81,82.72,82.79,12157.0,71.3632,71.4408,71.3632,71.4236,12157.0
2019-12-10 14:30:00,82.79,82.83,82.63,82.75,30749.0,71.4236,71.4581,71.2855,71.389,30749.0
2019-12-10 14:40:00,82.74,82.79,82.69,82.74,18038.0,71.3804,71.4236,71.3373,71.3804,18038.0
2019-12-10 14:50:00,82.75,82.79,82.74,82.76,15189.0,71.389,71.4236,71.3804,71.3977,15189.0
2019-12-10 15:00:00,82.74,82.76,82.66,82.68,31186.0,71.3804,71.3977,71.3114,71.3287,31186.0
2019-12-10 15:10:00,82.68,82.7,82.58,82.6,44611.0,71.3287,71.3459,71.2424,71.2596,44611.0
2019-12-10 15:20:00,82.59,82.68,82.59,82.62,22998.0,71.251,71.3287,71.251,71.2769,22998.0
2019-12-10 15:30:00,82.63,82.65,82.5,82.55,37366.0,71.2855,71.3028,71.1734,71.2165,37366.0
2019-12-10 15:40:00,82.54,82.59,82.5,82.59,45737.0,71.2079,71.251,71.1734,71.251,45737.0
2019-12-10 15:50:00,82.58,82.6,82.5,82.53,135500.0,71.2424,71.2596,71.1734,71.1993,135500.0
2019-12-11 09:30:00,82.48,82.51,82.13,82.5,51345.0,71.1561,71.182,70.8542,71.1734,51345.0
2019-12-11 09:40:00,82.47,82.59,82.42,82.59,29255.0,71.1475,71.251,71.1044,71.251,29255.0
2019-12-11 09:50:00,82.59,82.73,82.57,82.7,31395.0,71.251,71.3718,71.2338,71.3459,31395.0
2019-12-11 10:00:00,82.7,82.72,82.51,82.57,20778.0,71.3459,71.3632,71.182,71.2338,20778.0
2019-12-11 10:10:00,82.6,82.62,82.52,82.54,25436.0,71.2596,71.2769,71.1906,71.2079,25436.0
2019-12-11 10:20:00,82.55,82.56,82.39,82.39,11884.0,71.2165,71.2251,71.0785,71.0785,11884.0
2019-12-11 10:30:00,82.42,82.46,82.4,82.44,15214.0,71.1044,71.1389,71.0871,71.1216,15214.0
2019-12-11 10:40:00,82.44,82.58,82.39,82.58,25526.0,71.1216,71.2424,71.0785,71.2424,25526.0
2019-12-11 10:50:00,82.56,82.69,82.53,82.67,15042.0,71.2251,71.3373,71.1993,71.32,15042.0
2019-12-11 11:00:00,82.67,82.69,82.58,82.67,15254.0,71.32,71.3373,71.2424,71.32,15254.0
2019-12-11 11:10:00,82.68,82.72,82.66,82.69,20596.0,71.3287,71.3632,71.3114,71.3373,20596.0
2019-12-11 11:20:00,82.69,82.71,82.65,82.67,12249.0,71.3373,71.3545,71.3028,71.32,12249.0
2019-12-11 11:30:00,82.66,82.68,82.59,82.65,17176.0,71.3114,71.3287,71.251,71.3028,17176.0
2019-12-11 11:40:00,82.64,82.65,82.58,82.63,10905.0,71.2941,71.3028,71.2424,71.2855,10905.0
2019-12-11 11:50:00,82.64,82.64,82.47,82.47,12849.0,71.2941,71.2941,71.1475,71.1475,12849.0
2019-12-11 12:00:00,82.48,82.54,82.46,82.53,14580.0,71.1561,71.2079,71.1389,71.1993,14580.0
2019-12-11 12:10:00,82.54,82.57,82.53,82.57,8027.0,71.2079,71.2338,71.1993,71.2338,8027.0
2019-12-11 12:20:00,82.58,82.58,82.5,82.53,18895.0,71.2424,71.2424,71.1734,71.1993,18895.0
2019-12-11 12:30:00,82.53,82.55,82.5,82.55,9755.0,71.1993,71.2165,71.1734,71.2165,9755.0
2019-12-11 12:40:00,82.55,82.57,82.51,82.56,13402.0,71.2165,71.2338,71.182,71.2251,13402.0
2019-12-11 12:50:00,82.56,82.56,82.5,82.53,14061.0,71.2251,71.2251,71.1734,71.1993,14061.0
2019-12-11 13:00:00,82.53,82.6,82.52,82.59,11025.0,71.1993,71.2596,71.1906,71.251,11025.0
2019-12-11 13:10:00,82.59,82.63,82.52,82.55,27883.0,71.251,71.2855,71.1906,71.2165,27883.0
2019-12-11 13:20:00,82.54,82.57,82.51,82.56,10694.0,71.2079,71.2338,71.182,71.2251,10694.0
2019-12-11 13:30:00,82.56,82.57,82.44,82.44,32352.0,71.2251,71.2338,71.1216,71.1216,32352.0
2019-12-11 13:40:00,82.44,82.45,82.38,82.44,19766.0,71.1216,71.1302,71.0698,71.1216,19766.0
2019-12-11 13:50:00,82.44,82.59,82.44,82.59,14776.0,71.1216,71.251,71.1216,71.251,14776.0
2019-12-11 14:00:00,82.53,82.69,82.53,82.63,13461.0,71.1993,71.3373,71.1993,71.2855,13461.0
2019-12-11 14:10:00,82.65,82.75,82.64,82.73,21517.0,71.3028,71.389,71.2941,71.3718,21517.0
2019-12-11 14:20:00,82.73,82.77,82.72,82.74,23139.0,71.3718,71.4063,71.3632,71.3804,23139.0
2019-12-11 14:30:00,82.75,82.8,82.72,82.79,19127.0,71.389,71.4322,71.3632,71.4236,19127.0
2019-12-11 14:40:00,82.77,82.88,82.76,82.81,20778.0,71.4063,71.5012,71.3977,71.4408,20778.0
2019-12-11 14:50:00,82.81,82.9,82.78,82.89,19688.0,71.4408,71.5185,71.4149,71.5098,19688.0
2019-12-11 15:00:00,82.89,82.91,82.83,82.87,25290.0,71.5098,71.5271,71.4581,71.4926,25290.0
2019-12-11 15:10:00,82.88,82.88,82.73,82.78,19303.0,71.5012,71.5012,71.3718,71.4149,19303.0
2019-12-11 15:20:00,82.79,82.81,82.75,82.77,20202.0,71.4236,71.4408,71.389,71.4063,20202.0
2019-12-11 15:30:00,82.78,82.83,82.76,82.77,27426.0,71.4149,71.4581,71.3977,71.4063,27426.0
2019-12-11 15:40:00,82.77,82.78,82.7,82.71,36772.0,71.4063,71.4149,71.3459,71.3545,36772.0
2019-12-11 15:50:00,82.71,82.9,82.71,82.87,93528.0,71.3545,71.5185,71.3545,71.4926,93528.0
2019-12-12 09:30:00,83.3,83.45,82.99,83.38,53679.0,71.8635,71.9929,71.5961,71.9326,53679.0
2019-12-12 09:40:00,83.38,83.38,83.19,83.38,22357.0,71.9326,71.9326,71.7686,71.9326,22357.0
2019-12-12 09:50:00,83.37,83.46,83.33,83.46,19918.0,71.9239,72.0016,71.8894,72.0016,19918.0
2019-12-12 10:00:00,83.51,83.71,83.51,83.56,28864.0,72.0447,72.2172,72.0447,72.0878,28864.0
2019-12-12 10:10:00,83.56,83.75,83.56,83.74,20305.0,72.0878,72.2518,72.0878,72.2431,20305.0
2019-12-12 10:20:00,83.73,83.77,83.66,83.68,18079.0,72.2345,72.269,72.1741,72.1914,18079.0
2019-12-12 10:30:00,83.68,83.7,83.58,83.58,35389.0,72.1914,72.2086,72.1051,72.1051,35389.0
2019-12-12 10:40:00,83.59,83.6,83.38,83.51,20097.0,72.1137,72.1223,71.9326,72.0447,20097.0
2019-12-12 10:50:00,83.51,83.59,83.47,83.5,21166.0,72.0447,72.1137,72.0102,72.0361,21166.0
2019-12-12 11:00:00,83.52,83.54,83.46,83.53,13776.0,72.0533,72.0706,72.0016,72.062,13776.0
2019-12-12 11:10:00,83.54,83.58,83.43,83.44,31181.0,72.0706,72.1051,71.9757,71.9843,31181.0
2019-12-12 11:20:00,83.43,83.44,83.34,83.36,19198.0,71.9757,71.9843,71.898,71.9153,19198.0
2019-12-12 11:30:00,83.38,83.42,83.3,83.34,14965.0,71.9326,71.9671,71.8635,71.898,14965.0
2019-12-12 11:40:00,83.32,83.37,83.27,83.28,9464.0,71.8808,71.9239,71.8377,71.8463,9464.0
2019-12-12 11:50:00,83.27,83.27,83.08,83.14,24364.0,71.8377,71.8377,71.6737,71.7255,24364.0
2019-12-12 12:00:00,83.13,83.14,83.01,83.04,14028.0,71.7169,71.7255,71.6134,71.6392,14028.0
2019-12-12 12:10:00,83.02,83.03,82.94,82.97,16759.0,71.622,71.6306,71.553,71.5788,16759.0
2019-12-12 12:20:00,82.97,82.98,82.89,82.93,17889.0,71.5788,71.5875,71.5098,71.5443,17889.0
2019-12-12 12:30:00,82.94,83.09,82.94,83.02,28633.0,71.553,71.6824,71.553,71.622,28633.0
2019-12-12 12:40:00,83.02,83.1,82.98,83.09,23359.0,71.622,71.691,71.5875,71.6824,23359.0
2019-12-12 12:50:00,83.09,83.14,83.04,83.04,14264.0,71.6824,71.7255,71.6392,71.6392,14264.0
2019-12-12 13:00:00,83.05,83.11,83.04,83.05,16953.0,71.6479,71.6996,71.6392,71.6479,16953.0
2019-12-12 13:10:00,83.05,83.11,83.05,83.09,14164.0,71.6479,71.6996,71.6479,71.6824,14164.0
2019-12-12 13:20:00,83.09,83.1,82.99,83.0,18338.0,71.6824,71.691,71.5961,71.6047,18338.0
2019-12-12 13:30:00,83.0,83.05,82.99,83.01,11864.0,71.6047,71.6479,71.5961,71.6134,11864.0
2019-12-12 13:40:00,83.02,83.06,83.01,83.03,16296.0,71.622,71.6565,71.6134,71.6306,16296.0
2019-12-12 13:50:00,83.04,83.07,82.99,83.04,16987.0,71.6392,71.6651,71.5961,71.6392,16987.0
2019-12-12 14:00:00,83.06,83.06,82.94,83.01,14841.0,71.6565,71.6565,71.553,71.6134,14841.0
2019-12-12 14:10:00,83.01,83.11,83.0,83.06,18590.0,71.6134,71.6996,71.6047,71.6565,18590.0
2019-12-12 14:20:00,83.07,83.08,83.02,83.07,13920.0,71.6651,71.6737,71.622,71.6651,13920.0
2019-12-12 14:30:00,83.06,83.28,83.05,83.21,47361.0,71.6565,71.8463,71.6479,71.7859,47361.0
2019-12-12 14:40:00,83.23,83.28,83.15,83.15,14993.0,71.8031,71.8463,71.7341,71.7341,14993.0
2019-12-12 14:50:00,83.17,83.26,83.1,83.24,14807.0,71.7514,71.829,71.691,71.8118,14807.0
2019-12-12 15:00:00,83.24,83.3,83.23,83.27,22087.0,71.8118,71.8635,71.8031,71.8377,22087.0
2019-12-12 15:10:00,83.26,83.26,83.12,83.21,16028.0,71.829,71.829,71.7082,71.7859,16028.0
2019-12-12 15:20:00,83.2,83.21,83.07,83.13,25206.0,71.7773,71.7859,71.6651,71.7169,25206.0
2019-12-12 15:30:00,83.14,83.2,83.12,83.18,47175.0,71.7255,71.7773,71.7082,71.76,47175.0
2019-12-12 15:40:00,83.17,83.31,83.15,83.29,65469.0,71.7514,71.8722,71.7341,71.8549,65469.0
2019-12-12 15:50:00,83.3,83.36,83.22,83.28,137133.0,71.8635,71.9153,71.7945,71.8463,137133.0
2019-12-13 09:30:00,82.83,83.08,82.7,82.78,27750.0,71.4581,71.6737,71.3459,71.4149,27750.0
2019-12-13 09:40:00,82.84,82.84,82.68,82.8,11591.0,71.4667,71.4667,71.3287,71.4322,11591.0
2019-12-13 09:50:00,82.81,83.05,82.71,82.99,21202.0,71.4408,71.6479,71.3545,71.5961,21202.0
2019-12-13 10:00:00,82.96,83.17,82.83,82.86,18228.0,71.5702,71.7514,71.4581,71.4839,18228.0
2019-12-13 10:10:00,82.83,82.87,82.76,82.79,14940.0,71.4581,71.4926,71.3977,71.4236,14940.0
2019-12-13 10:20:00,82.83,82.87,82.66,82.76,16174.0,71.4581,71.4926,71.3114,71.3977,16174.0
2019-12-13 10:30:00,82.76,82.88,82.69,82.88,13451.0,71.3977,71.5012,71.3373,71.5012,13451.0
2019-12-13 10:40:00,82.85,82.95,82.84,82.89,13028.0,71.4753,71.5616,71.4667,71.5098,13028.0
2019-12-13 10:50:00,82.9,82.94,82.81,82.82,12952.0,71.5185,71.553,71.4408,71.4494,12952.0
2019-12-13 11:00:00,82.83,82.94,82.8,82.92,21008.0,71.4581,71.553,71.4322,71.5357,21008.0
2019-12-13 11:10:00,82.93,83.11,82.92,83.11,9043.0,71.5443,71.6996,71.5357,71.6996,9043.0
2019-12-13 11:20:00,83.11,83.13,83.05,83.09,15567.0,71.6996,71.7169,71.6479,71.6824,15567.0
2019-12-13 11:30:00,83.09,83.09,82.98,83.06,11477.0,71.6824,71.6824,71.5875,71.6565,11477.0
2019-12-13 11:40:00,83.07,83.17,83.07,83.11,16468.0,71.6651,71.7514,71.6651,71.6996,16468.0
2019-12-13 11:50:00,83.11,83.24,83.11,83.15,15110.0,71.6996,71.8118,71.6996,71.7341,15110.0
2019-12-13 12:00:00,83.16,83.33,83.15,83.31,31865.0,71.7428,71.8894,71.7341,71.8722,31865.0
2019-12-13 12:10:00,83.31,83.32,83.23,83.28,13904.0,71.8722,71.8808,71.8031,71.8463,13904.0
2019-12-13 12:20:00,83.28,83.38,83.23,83.37,17755.0,71.8463,71.9326,71.8031,71.9239,17755.0
2019-12-13 12:30:00,83.36,83.38,83.33,83.36,9392.0,71.9153,71.9326,71.8894,71.9153,9392.0
2019-12-13 12:40:00,83.35,83.4,83.32,83.4,19281.0,71.9067,71.9498,71.8808,71.9498,19281.0
2019-12-13 12:50:00,83.39,83.46,83.36,83.45,13959.0,71.9412,72.0016,71.9153,71.9929,13959.0
2019-12-13 13:00:00,83.46,83.53,83.45,83.5,9271.0,72.0016,72.062,71.9929,72.0361,9271.0
2019-12-13 13:10:00,83.5,83.5,83.41,83.43,10149.0,72.0361,72.0361,71.9584,71.9757,10149.0
2019-12-13 13:20:00,83.41,83.43,83.37,83.38,9180.0,71.9584,71.9757,71.9239,71.9326,9180.0
2019-12-13 13:30:00,83.38,83.45,83.32,83.37,26509.0,71.9326,71.9929,71.8808,71.9239,26509.0
2019-12-13 13:40:00,83.37,83.38,83.32,83.35,8584.0,71.9239,71.9326,71.8808,71.9067,8584.0
2019-12-13 13:50:00,83.34,83.38,83.34,83.37,10461.0,71.898,71.9326,71.898,71.9239,10461.0
2019-12-13 14:00:00,83.37,83.46,83.36,83.43,23185.0,71.9239,72.0016,71.9153,71.9757,23185.0
2019-12-13 14:10:00,83.42,83.49,83.42,83.44,16131.0,71.9671,72.0275,71.9671,71.9843,16131.0
2019-12-13 14:20:00,83.45,83.47,83.43,83.46,28848.0,71.9929,72.0102,71.9757,72.0016,28848.0
2019-12-13 14:30:00,83.47,83.6,83.47,83.58,28507.0,72.0102,72.1223,72.0102,72.1051,28507.0
2019-12-13 14:40:00,83.58,83.6,83.53,83.55,19519.0,72.1051,72.1223,72.062,72.0792,19519.0
2019-12-13 14:50:00,83.55,83.58,83.47,83.47,17829.0,72.0792,72.1051,72.0102,72.0102,17829.0
2019-12-13 15:00:00,83.49,83.55,83.48,83.5,18350.0,72.0275,72.0792,72.0188,72.0361,18350.0
2019-12-13 15:10:00,83.5,83.54,83.48,83.52,15026.0,72.0361,72.0706,72.0188,72.0533,15026.0
2019-12-13 15:20:00,83.53,83.53,83.47,83.48,30600.0,72.062,72.062,72.0102,72.0188,30600.0
2019-12-13 15:30:00,83.48,83.53,83.46,83.52,37611.0,72.0188,72.062,72.0016,72.0533,37611.0
2019-12-13 15:40:00,83.52,83.52,83.4,83.43,57834.0,72.0533,72.0533,71.9498,71.9757,57834.0
2019-12-13 15:50:00,83.44,83.54,83.4,83.52,158989.0,71.9843,72.0706,71.9498,72.0533,158989.0
2019-12-16 09:30:00,83.81,83.98,83.66,83.66,27743.0,72.3035,72.4502,72.1741,72.1741,27743.0
2019-12-16 09:40:00,83.66,83.71,83.38,83.53,31947.0,72.1741,72.2172,71.9326,72.062,31947.0
2019-12-16 09:50:00,83.54,83.65,83.47,83.52,13800.0,72.0706,72.1655,72.0102,72.0533,13800.0
2019-12-16 10:00:00,83.52,83.61,83.5,83.58,18407.0,72.0533,72.131,72.0361,72.1051,18407.0
2019-12-16 10:10:00,83.57,83.65,83.5,83.65,13447.0,72.0965,72.1655,72.0361,72.1655,13447.0
2019-12-16 10:20:00,83.64,83.67,83.57,83.58,14250.0,72.1569,72.1827,72.0965,72.1051,14250.0
2019-12-16 10:30:00,83.59,83.6,83.47,83.51,11608.0,72.1137,72.1223,72.0102,72.0447,11608.0
2019-12-16 10:40:00,83.51,83.54,83.46,83.5,15182.0,72.0447,72.0706,72.0016,72.0361,15182.0
2019-12-16 10:50:00,83.51,83.55,83.47,83.48,11680.0,72.0447,72.0792,72.0102,72.0188,11680.0
2019-12-16 11:00:00,83.48,83.55,83.47,83.53,15936.0,72.0188,72.0792,72.0102,72.062,15936.0
2019-12-16 11:10:00,83.52,83.67,83.52,83.55,16161.0,72.0533,72.1827,72.0533,72.0792,16161.0
2019-12-16 11:20:00,83.55,83.59,83.52,83.55,19232.0,72.0792,72.1137,72.0533,72.0792,19232.0
2019-12-16 11:30:00,83.56,83.62,83.48,83.58,17176.0,72.0878,72.1396,72.0188,72.1051,17176.0
2019-12-16 11:40:00,83.59,83.6,83.54,83.57,13437.0,72.1137,72.1223,72.0706,72.0965,13437.0
2019-12-16 11:50:00,83.58,83.73,83.58,83.69,13434.0,72.1051,72.2345,72.1051,72.2,13434.0
2019-12-16 12:00:00,83.71,83.82,83.71,83.8,9607.0,72.2172,72.3121,72.2172,72.2949,9607.0
2019-12-16 12:10:00,83.78,83.86,83.73,83.86,7445.0,72.2776,72.3467,72.2345,72.3467,7445.0
2019-12-16 12:20:00,83.88,83.92,83.79,83.79,8600.0,72.3639,72.3984,72.2863,72.2863,8600.0
2019-12-16 12:30:00,83.79,83.85,83.78,83.81,9156.0,72.2863,72.338,72.2776,72.3035,9156.0
2019-12-16 12:40:00,83.81,83.89,83.81,83.89,8537.0,72.3035,72.3725,72.3035,72.3725,8537.0
2019-12-16 12:50:00,83.88,83.94,83.86,83.93,9772.0,72.3639,72.4157,72.3467,72.407,9772.0
2019-12-16 13:00:00,83.93,83.96,83.89,83.96,7299.0,72.407,72.4329,72.3725,72.4329,7299.0
2019-12-16 13:10:00,83.96,84.0,83.93,83.97,15769.0,72.4329,72.4674,72.407,72.4416,15769.0
2019-12-16 13:20:00,83.98,84.02,83.94,84.02,23481.0,72.4502,72.4847,72.4157,72.4847,23481.0
2019-12-16 13:30:00,84.03,84.03,83.97,84.03,8938.0,72.4933,72.4933,72.4416,72.4933,8938.0
2019-12-16 13:40:00,84.04,84.09,84.01,84.07,8602.0,72.5019,72.5451,72.4761,72.5278,8602.0
2019-12-16 13:50:00,84.08,84.13,84.04,84.04,18196.0,72.5364,72.5796,72.5019,72.5019,18196.0
2019-12-16 14:00:00,84.08,84.08,84.03,84.06,12748.0,72.5364,72.5364,72.4933,72.5192,12748.0
2019-12-16 14:10:00,84.08,84.2,84.07,84.19,37140.0,72.5364,72.64,72.5278,72.6313,37140.0
2019-12-16 14:20:00,84.19,84.21,84.12,84.17,16928.0,72.6313,72.6486,72.571,72.6141,16928.0
2019-12-16 14:30:00,84.17,84.18,84.08,84.09,8314.0,72.6141,72.6227,72.5364,72.5451,8314.0
2019-12-16 14:40:00,84.12,84.16,84.09,84.15,13840.0,72.571,72.6055,72.5451,72.5968,13840.0
2019-12-16 14:50:00,84.14,84.22,84.13,84.2,13629.0,72.5882,72.6572,72.5796,72.64,13629.0
2019-12-16 15:00:00,84.2,84.25,84.18,84.22,20585.0,72.64,72.6831,72.6227,72.6572,20585.0
2019-12-16 15:10:00,84.23,84.29,84.22,84.29,24527.0,72.6659,72.7176,72.6572,72.7176,24527.0
2019-12-16 15:20:00,84.29,84.31,84.2,84.22,24313.0,72.7176,72.7349,72.64,72.6572,24313.0
2019-12-16 15:30:00,84.21,84.25,84.17,84.19,36362.0,72.6486,72.6831,72.6141,72.6313,36362.0
2019-12-16 15:40:00,84.19,84.26,84.13,84.26,43413.0,72.6313,72.6917,72.5796,72.6917,43413.0
2019-12-16 15:50:00,84.26,84.29,84.2,84.22,85674.0,72.6917,72.7176,72.64,72.6572,85674.0
2019-12-17 09:30:00,84.31,84.37,84.12,84.36,47525.0,72.7349,72.7866,72.571,72.778,47525.0
2019-12-17 09:40:00,84.35,84.44,84.26,84.39,30084.0,72.7694,72.847,72.6917,72.8039,30084.0
2019-12-17 09:50:00,84.39,84.49,84.26,84.49,23938.0,72.8039,72.8902,72.6917,72.8902,23938.0
2019-12-17 10:00:00,84.5,84.57,84.38,84.39,25205.0,72.8988,72.9592,72.7953,72.8039,25205.0
2019-12-17 10:10:00,84.4,84.5,84.4,84.41,22060.0,72.8125,72.8988,72.8125,72.8211,22060.0
2019-12-17 10:20:00,84.41,84.46,84.35,84.41,16969.0,72.8211,72.8643,72.7694,72.8211,16969.0
2019-12-17 10:30:00,84.41,84.41,84.2,84.3,20549.0,72.8211,72.8211,72.64,72.7262,20549.0
2019-12-17 10:40:00,84.31,84.33,84.2,84.24,13700.0,72.7349,72.7521,72.64,72.6745,13700.0
2019-12-17 10:50:00,84.23,84.23,84.13,84.14,14704.0,72.6659,72.6659,72.5796,72.5882,14704.0
2019-12-17 11:00:00,84.16,84.21,84.16,84.17,15944.0,72.6055,72.6486,72.6055,72.6141,15944.0
2019-12-17 11:10:00,84.17,84.25,84.1,84.17,19389.0,72.6141,72.6831,72.5537,72.6141,19389.0
2019-12-17 11:20:00,84.17,84.21,84.12,84.16,41212.0,72.6141,72.6486,72.571,72.6055,41212.0
2019-12-17 11:30:00,84.17,84.29,84.12,84.26,25687.0,72.6141,72.7176,72.571,72.6917,25687.0
2019-12-17 11:40:00,84.27,84.33,84.27,84.31,17744.0,72.7004,72.7521,72.7004,72.7349,17744.0
2019-12-17 11:50:00,84.3,84.31,84.26,84.29,22771.0,72.7262,72.7349,72.6917,72.7176,22771.0
2019-12-17 12:00:00,84.3,84.34,84.29,84.31,21329.0,72.7262,72.7608,72.7176,72.7349,21329.0
2019-12-17 12:10:00,84.31,84.33,84.21,84.23,15553.0,72.7349,72.7521,72.6486,72.6659,15553.0
2019-12-17 12:20:00,84.23,84.26,84.21,84.22,9606.0,72.6659,72.6917,72.6486,72.6572,9606.0
2019-12-17 12:30:00,84.22,84.29,84.22,84.29,10865.0,72.6572,72.7176,72.6572,72.7176,10865.0
2019-12-17 12:40:00,84.29,84.3,84.26,84.28,16584.0,72.7176,72.7262,72.6917,72.709,16584.0
2019-12-17 12:50:00,84.28,84.36,84.27,84.36,12467.0,72.709,72.778,72.7004,72.778,12467.0
2019-12-17 13:00:00,84.36,84.36,84.3,84.31,26314.0,72.778,72.778,72.7262,72.7349,26314.0
2019-12-17 13:10:00,84.31,84.31,84.21,84.23,5923.0,72.7349,72.7349,72.6486,72.6659,5923.0
2019-12-17 13:20:00,84.24,84.27,84.2,84.21,13423.0,72.6745,72.7004,72.64,72.6486,13423.0
2019-12-17 13:30:00,84.21,84.31,84.21,84.3,12377.0,72.6486,72.7349,72.6486,72.7262,12377.0
2019-12-17 13:40:00,84.31,84.34,84.27,84.33,19496.0,72.7349,72.7608,72.7004,72.7521,19496.0
2019-12-17 13:50:00,84.31,84.31,84.25,84.28,16765.0,72.7349,72.7349,72.6831,72.709,16765.0
2019-12-17 14:00:00,84.29,84.31,84.21,84.27,21805.0,72.7176,72.7349,72.6486,72.7004,21805.0
2019-12-17 14:10:00,84.28,84.34,84.27,84.32,23484.0,72.709,72.7608,72.7004,72.7435,23484.0
2019-12-17 14:20:00,84.33,84.33,84.23,84.24,28760.0,72.7521,72.7521,72.6659,72.6745,28760.0
2019-12-17 14:30:00,84.24,84.29,84.23,84.25,14603.0,72.6745,72.7176,72.6659,72.6831,14603.0
2019-12-17 14:40:00,84.26,84.28,84.22,84.23,27459.0,72.6917,72.709,72.6572,72.6659,27459.0
2019-12-17 14:50:00,84.24,84.27,84.15,84.16,20530.0,72.6745,72.7004,72.5968,72.6055,20530.0
2019-12-17 15:00:00,84.16,84.19,84.14,84.15,22501.0,72.6055,72.6313,72.5882,72.5968,22501.0
2019-12-17 15:10:00,84.15,84.19,84.1,84.17,28975.0,72.5968,72.6313,72.5537,72.6141,28975.0
2019-12-17 15:20:00,84.17,84.21,84.16,84.16,26574.0,72.6141,72.6486,72.6055,72.6055,26574.0
2019-12-17 15:30:00,84.16,84.23,84.16,84.2,30074.0,72.6055,72.6659,72.6055,72.64,30074.0
2019-12-17 15:40:00,84.21,84.21,84.14,84.17,35890.0,72.6486,72.6486,72.5882,72.6141,35890.0
2019-12-17 15:50:00,84.18,84.32,84.13,84.14,186001.0,72.6227,72.7435,72.5796,72.5882,186001.0
2019-12-18 09:30:00,84.35,84.66,84.31,84.51,27729.0,72.7694,73.0368,72.7349,72.9074,27729.0
2019-12-18 09:40:00,84.51,84.55,84.24,84.24,15166.0,72.9074,72.9419,72.6745,72.6745,15166.0
2019-12-18 09:50:00,84.27,84.38,84.17,84.24,13664.0,72.7004,72.7953,72.6141,72.6745,13664.0
2019-12-18 10:00:00,84.25,84.28,84.13,84.13,16277.0,72.6831,72.709,72.5796,72.5796,16277.0
2019-12-18 10:10:00,84.14,84.22,84.07,84.21,20297.0,72.5882,72.6572,72.5278,72.6486,20297.0
2019-12-18 10:20:00,84.21,84.24,84.17,84.19,12434.0,72.6486,72.6745,72.6141,72.6313,12434.0
2019-12-18 10:30:00,84.18,84.32,84.17,84.32,24734.0,72.6227,72.7435,72.6141,72.7435,24734.0
2019-12-18 10:40:00,84.29,84.52,84.29,84.44,24241.0,72.7176,72.916,72.7176,72.847,24241.0
2019-12-18 10:50:00,84.45,84.47,84.29,84.3,25210.0,72.8556,72.8729,72.7176,72.7262,25210.0
2019-12-18 11:00:00,84.33,84.37,84.3,84.35,14808.0,72.7521,72.7866,72.7262,72.7694,14808.0
2019-12-18 11:10:00,84.35,84.42,84.3,84.42,15920.0,72.7694,72.8298,72.7262,72.8298,15920.0
2019-12-18 11:20:00,84.4,84.4,84.29,84.36,18634.0,72.8125,72.8125,72.7176,72.778,18634.0
2019-12-18 11:30:00,84.37,84.37,84.27,84.37,15886.0,72.7866,72.7866,72.7004,72.7866,15886.0
2019-12-18 11:40:00,84.38,84.38,84.26,84.31,20287.0,72.7953,72.7953,72.6917,72.7349,20287.0
2019-12-18 11:50:00,84.31,84.32,84.22,84.23,24576.0,72.7349,72.7435,72.6572,72.6659,24576.0
2019-12-18 12:00:00,84.21,84.24,84.13,84.17,13922.0,72.6486,72.6745,72.5796,72.6141,13922.0
2019-12-18 12:10:00,84.17,84.22,84.11,84.11,15682.0,72.6141,72.6572,72.5623,72.5623,15682.0
2019-12-18 12:20:00,84.12,84.14,83.97,84.03,23728.0,72.571,72.5882,72.4416,72.4933,23728.0
2019-12-18 12:30:00,84.03,84.13,84.02,84.13,21248.0,72.4933,72.5796,72.4847,72.5796,21248.0
2019-12-18 12:40:00,84.12,84.14,84.03,84.08,13429.0,72.571,72.5882,72.4933,72.5364,13429.0
2019-12-18 12:50:00,84.06,84.08,84.03,84.06,12126.0,72.5192,72.5364,72.4933,72.5192,12126.0
2019-12-18 13:00:00,84.06,84.08,84.04,84.06,13979.0,72.5192,72.5364,72.5019,72.5192,13979.0
2019-12-18 13:10:00,84.07,84.07,83.98,84.04,18629.0,72.5278,72.5278,72.4502,72.5019,18629.0
2019-12-18 13:20:00,84.06,84.06,84.0,84.0,8596.0,72.5192,72.5192,72.4674,72.4674,8596.0
2019-12-18 13:30:00,84.02,84.1,84.02,84.09,9928.0,72.4847,72.5537,72.4847,72.5451,9928.0
2019-12-18 13:40:00,84.1,84.1,83.99,84.02,11697.0,72.5537,72.5537,72.4588,72.4847,11697.0
2019-12-18 13:50:00,84.01,84.08,84.0,84.06,13363.0,72.4761,72.5364,72.4674,72.5192,13363.0
2019-12-18 14:00:00,84.07,84.11,84.02,84.06,12971.0,72.5278,72.5623,72.4847,72.5192,12971.0
2019-12-18 14:10:00,84.07,84.07,83.97,83.99,10622.0,72.5278,72.5278,72.4416,72.4588,10622.0
2019-12-18 14:20:00,84.0,84.01,83.94,83.95,11279.0,72.4674,72.4761,72.4157,72.4243,11279.0
2019-12-18 14:30:00,83.95,84.02,83.95,84.01,25064.0,72.4243,72.4847,72.4243,72.4761,25064.0
2019-12-18 14:40:00,84.01,84.06,83.96,84.03,23002.0,72.4761,72.5192,72.4329,72.4933,23002.0
2019-12-18 14:50:00,84.04,84.13,84.03,84.1,31212.0,72.5019,72.5796,72.4933,72.5537,31212.0
2019-12-18 15:00:00,84.1,84.14,84.09,84.1,18357.0,72.5537,72.5882,72.5451,72.5537,18357.0
2019-12-18 15:10:00,84.12,84.13,84.06,84.08,21978.0,72.571,72.5796,72.5192,72.5364,21978.0
2019-12-18 15:20:00,84.09,84.11,84.04,84.06,17840.0,72.5451,72.5623,72.5019,72.5192,17840.0
2019-12-18 15:30:00,84.06,84.13,84.02,84.11,33164.0,72.5192,72.5796,72.4847,72.5623,33164.0
2019-12-18 15:40:00,84.11,84.15,84.08,84.15,46805.0,72.5623,72.5968,72.5364,72.5968,46805.0
2019-12-18 15:50:00,84.16,84.19,84.04,84.05,167891.0,72.6055,72.6313,72.5019,72.5106,167891.0
2019-12-19 09:30:00,84.07,84.19,83.71,83.97,31697.0,72.5278,72.6313,72.2172,72.4416,31697.0
2019-12-19 09:40:00,84.01,84.06,83.81,83.81,11214.0,72.4761,72.5192,72.3035,72.3035,11214.0
2019-12-19 09:50:00,83.81,84.02,83.81,84.0,9349.0,72.3035,72.4847,72.3035,72.4674,9349.0
2019-12-19 10:00:00,83.98,84.03,83.89,84.02,28263.0,72.4502,72.4933,72.3725,72.4847,28263.0
2019-12-19 10:10:00,84.01,84.06,83.95,84.01,24063.0,72.4761,72.5192,72.4243,72.4761,24063.0
2019-12-19 10:20:00,84.03,84.09,83.94,84.07,13116.0,72.4933,72.5451,72.4157,72.5278,13116.0
2019-12-19 10:30:00,84.05,84.26,84.02,84.26,14507.0,72.5106,72.6917,72.4847,72.6917,14507.0
2019-12-19 10:40:00,84.26,84.28,84.21,84.22,22476.0,72.6917,72.709,72.6486,72.6572,22476.0
2019-12-19 10:50:00,84.22,84.24,84.15,84.21,14383.0,72.6572,72.6745,72.5968,72.6486,14383.0
2019-12-19 11:00:00,84.24,84.28,84.15,84.21,18989.0,72.6745,72.709,72.5968,72.6486,18989.0
2019-12-19 11:10:00,84.22,84.26,84.2,84.23,9718.0,72.6572,72.6917,72.64,72.6659,9718.0
2019-12-19 11:20:00,84.24,84.32,84.24,84.28,10167.0,72.6745,72.7435,72.6745,72.709,10167.0
2019-12-19 11:30:00,84.28,84.31,84.26,84.27,38482.0,72.709,72.7349,72.6917,72.7004,38482.0
2019-12-19 11:40:00,84.27,84.28,84.14,84.16,17970.0,72.7004,72.709,72.5882,72.6055,17970.0
2019-12-19 11:50:00,84.16,84.2,84.13,84.19,14566.0,72.6055,72.64,72.5796,72.6313,14566.0
2019-12-19 12:00:00,84.19,84.26,84.18,84.26,17996.0,72.6313,72.6917,72.6227,72.6917,17996.0
2019-12-19 12:10:00,84.25,84.43,84.24,84.42,11572.0,72.6831,72.8384,72.6745,72.8298,11572.0
2019-12-19 12:20:00,84.42,84.42,84.34,84.37,11070.0,72.8298,72.8298,72.7608,72.7866,11070.0
2019-12-19 12:30:00,84.37,84.44,84.33,84.38,23171.0,72.7866,72.847,72.7521,72.7953,23171.0
2019-12-19 12:40:00,84.37,84.39,84.36,84.38,7941.0,72.7866,72.8039,72.778,72.7953,7941.0
2019-12-19 12:50:00,84.41,84.46,84.4,84.44,10553.0,72.8211,72.8643,72.8125,72.847,10553.0
2019-12-19 13:00:00,84.44,84.47,84.42,84.44,10632.0,72.847,72.8729,72.8298,72.847,10632.0
2019-12-19 13:10:00,84.44,84.49,84.41,84.46,9490.0,72.847,72.8902,72.8211,72.8643,9490.0
2019-12-19 13:20:00,84.45,84.5,84.43,84.5,7519.0,72.8556,72.8988,72.8384,72.8988,7519.0
2019-12-19 13:30:00,84.5,84.54,84.47,84.54,12686.0,72.8988,72.9333,72.8729,72.9333,12686.0
2019-12-19 13:40:00,84.54,84.57,84.52,84.54,11880.0,72.9333,72.9592,72.916,72.9333,11880.0
2019-12-19 13:50:00,84.54,84.58,84.54,84.58,6496.0,72.9333,72.9678,72.9333,72.9678,6496.0
2019-12-19 14:00:00,84.58,84.64,84.56,84.56,16473.0,72.9678,73.0196,72.9505,72.9505,16473.0
2019-12-19 14:10:00,84.57,84.59,84.53,84.58,21633.0,72.9592,72.9764,72.9247,72.9678,21633.0
2019-12-19 14:20:00,84.6,84.6,84.55,84.55,17196.0,72.9851,72.9851,72.9419,72.9419,17196.0
2019-12-19 14:30:00,84.55,84.58,84.53,84.54,9080.0,72.9419,72.9678,72.9247,72.9333,9080.0
2019-12-19 14:40:00,84.53,84.55,84.51,84.54,14634.0,72.9247,72.9419,72.9074,72.9333,14634.0
2019-12-19 14:50:00,84.55,84.56,84.51,84.54,46309.0,72.9419,72.9505,72.9074,72.9333,46309.0
2019-12-19 15:00:00,84.54,84.55,84.48,84.49,15914.0,72.9333,72.9419,72.8815,72.8902,15914.0
2019-12-19 15:10:00,84.5,84.51,84.38,84.41,23388.0,72.8988,72.9074,72.7953,72.8211,23388.0
2019-12-19 15:20:00,84.4,84.44,84.37,84.37,14799.0,72.8125,72.847,72.7866,72.7866,14799.0
2019-12-19 15:30:00,84.37,84.41,84.3,84.31,38262.0,72.7866,72.8211,72.7262,72.7349,38262.0
2019-12-19 15:40:00,84.31,84.37,84.3,84.35,47215.0,72.7349,72.7866,72.7262,72.7694,47215.0
2019-12-19 15:50:00,84.35,84.5,84.32,84.49,163137.0,72.7694,72.8988,72.7435,72.8902,163137.0
2019-12-20 09:30:00,84.98,85.23,84.73,85.15,575017.0,73.3129,73.5286,73.0972,73.4595,575017.0
2019-12-20 09:40:00,85.19,85.23,84.83,84.9,42558.0,73.4941,73.5286,73.1835,73.2439,42558.0
2019-12-20 09:50:00,84.9,84.97,84.66,84.68,23355.0,73.2439,73.3043,73.0368,73.0541,23355.0
2019-12-20 10:00:00,84.64,84.76,84.58,84.65,27662.0,73.0196,73.1231,72.9678,73.0282,27662.0
2019-12-20 10:10:00,84.62,84.66,84.51,84.55,24011.0,73.0023,73.0368,72.9074,72.9419,24011.0
2019-12-20 10:20:00,84.54,84.58,84.49,84.58,16270.0,72.9333,72.9678,72.8902,72.9678,16270.0
2019-12-20 10:30:00,84.55,84.62,84.49,84.54,23635.0,72.9419,73.0023,72.8902,72.9333,23635.0
2019-12-20 10:40:00,84.54,84.6,84.49,84.55,16986.0,72.9333,72.9851,72.8902,72.9419,16986.0
2019-12-20 10:50:00,84.54,84.65,84.52,84.64,14119.0,72.9333,73.0282,72.916,73.0196,14119.0
2019-12-20 11:00:00,84.63,84.71,84.57,84.71,15109.0,73.0109,73.08,72.9592,73.08,15109.0
2019-12-20 11:10:00,84.71,84.78,84.67,84.71,12946.0,73.08,73.1403,73.0454,73.08,12946.0
2019-12-20 11:20:00,84.71,84.76,84.67,84.74,10981.0,73.08,73.1231,73.0454,73.1058,10981.0
2019-12-20 11:30:00,84.75,84.76,84.65,84.68,12000.0,73.1145,73.1231,73.0282,73.0541,12000.0
2019-12-20 11:40:00,84.67,84.86,84.64,84.85,12439.0,73.0454,73.2094,73.0196,73.2007,12439.0
2019-12-20 11:50:00,84.87,84.93,84.81,84.89,37914.0,73.218,73.2697,73.1662,73.2352,37914.0
2019-12-20 12:00:00,84.84,84.86,84.76,84.79,11705.0,73.1921,73.2094,73.1231,73.149,11705.0
2019-12-20 12:10:00,84.79,84.92,84.78,84.9,10276.0,73.149,73.2611,73.1403,73.2439,10276.0
2019-12-20 12:20:00,84.91,85.03,84.91,85.0,11328.0,73.2525,73.356,73.2525,73.3301,11328.0
2019-12-20 12:30:00,85.0,85.03,84.89,84.96,21797.0,73.3301,73.356,73.2352,73.2956,21797.0
2019-12-20 12:40:00,84.96,84.97,84.89,84.91,8661.0,73.2956,73.3043,73.2352,73.2525,8661.0
2019-12-20 12:50:00,84.91,84.93,84.87,84.91,9049.0,73.2525,73.2697,73.218,73.2525,9049.0
2019-12-20 13:00:00,84.91,84.92,84.88,84.89,7562.0,73.2525,73.2611,73.2266,73.2352,7562.0
2019-12-20 13:10:00,84.9,84.94,84.88,84.94,9180.0,73.2439,73.2784,73.2266,73.2784,9180.0
2019-12-20 13:20:00,84.93,85.05,84.91,85.01,29117.0,73.2697,73.3733,73.2525,73.3388,29117.0
2019-12-20 13:30:00,85.0,85.03,84.98,84.98,11043.0,73.3301,73.356,73.3129,73.3129,11043.0
2019-12-20 13:40:00,84.98,85.0,84.93,84.95,13962.0,73.3129,73.3301,73.2697,73.287,13962.0
2019-12-20 13:50:00,84.95,84.98,84.88,84.89,10796.0,73.287,73.3129,73.2266,73.2352,10796.0
2019-12-20 14:00:00,84.88,84.92,84.85,84.9,15944.0,73.2266,73.2611,73.2007,73.2439,15944.0
2019-12-20 14:10:00,84.91,84.99,84.88,84.94,23637.0,73.2525,73.3215,73.2266,73.2784,23637.0
2019-12-20 14:20:00,84.93,85.01,84.93,85.01,7683.0,73.2697,73.3388,73.2697,73.3388,7683.0
2019-12-20 14:30:00,85.0,85.03,84.95,84.99,14076.0,73.3301,73.356,73.287,73.3215,14076.0
2019-12-20 14:40:00,84.96,85.05,84.95,85.03,11850.0,73.2956,73.3733,73.287,73.356,11850.0
2019-12-20 14:50:00,85.02,85.14,85.02,85.12,15694.0,73.3474,73.4509,73.3474,73.4337,15694.0
2019-12-20 15:00:00,85.12,85.15,85.09,85.1,10587.0,73.4337,73.4595,73.4078,73.4164,10587.0
2019-12-20 15:10:00,85.09,85.14,85.07,85.11,18088.0,73.4078,73.4509,73.3905,73.425,18088.0
2019-12-20 15:20:00,85.12,85.19,85.09,85.18,27793.0,73.4337,73.4941,73.4078,73.4854,27793.0
2019-12-20 15:30:00,85.16,85.2,85.11,85.16,33752.0,73.4682,73.5027,73.425,73.4682,33752.0
2019-12-20 15:40:00,85.17,85.3,85.16,85.28,51767.0,73.4768,73.589,73.4682,73.5717,51767.0
2019-12-20 15:50:00,85.29,85.46,85.26,85.42,282927.0,73.5803,73.727,73.5544,73.6925,282927.0
2019-12-23 09:30:00,85.52,85.52,85.27,85.37,33063.0,73.7787,73.7787,73.5631,73.6493,33063.0
2019-12-23 09:40:00,85.39,85.4,85.17,85.28,14283.0,73.6666,73.6752,73.4768,73.5717,14283.0
2019-12-23 09:50:00,85.32,85.61,85.32,85.59,11558.0,73.6062,73.8564,73.6062,73.8391,11558.0
2019-12-23 10:00:00,85.59,85.65,85.5,85.61,16959.0,73.8391,73.8909,73.7615,73.8564,16959.0
2019-12-23 10:10:00,85.62,85.64,85.5,85.57,11999.0,73.865,73.8823,73.7615,73.8219,11999.0
2019-12-23 10:20:00,85.61,85.62,85.46,85.48,16537.0,73.8564,73.865,73.727,73.7442,16537.0
2019-12-23 10:30:00,85.49,85.49,85.3,85.34,27854.0,73.7529,73.7529,73.589,73.6235,27854.0
2019-12-23 10:40:00,85.32,85.34,85.23,85.26,19974.0,73.6062,73.6235,73.5286,73.5544,19974.0
2019-12-23 10:50:00,85.26,85.4,85.26,85.36,25248.0,73.5544,73.6752,73.5544,73.6407,25248.0
2019-12-23 11:00:00,85.36,85.43,85.33,85.42,9060.0,73.6407,73.7011,73.6148,73.6925,9060.0
2019-12-23 11:10:00,85.42,85.42,85.3,85.36,17724.0,73.6925,73.6925,73.589,73.6407,17724.0
2019-12-23 11:20:00,85.36,85.39,85.31,85.36,12074.0,73.6407,73.6666,73.5976,73.6407,12074.0
2019-12-23 11:30:00,85.37,85.41,85.32,85.36,8803.0,73.6493,73.6838,73.6062,73.6407,8803.0
2019-12-23 11:40:00,85.37,85.38,85.3,85.34,11329.0,73.6493,73.658,73.589,73.6235,11329.0
2019-12-23 11:50:00,85.33,85.39,85.32,85.36,13054.0,73.6148,73.6666,73.6062,73.6407,13054.0
2019-12-23 12:00:00,85.36,85.41,85.32,85.33,11693.0,73.6407,73.6838,73.6062,73.6148,11693.0
2019-12-23 12:10:00,85.34,85.38,85.31,85.34,10350.0,73.6235,73.658,73.5976,73.6235,10350.0
2019-12-23 12:20:00,85.34,85.38,85.32,85.35,10144.0,73.6235,73.658,73.6062,73.6321,10144.0
2019-12-23 12:30:00,85.37,85.46,85.36,85.45,7605.0,73.6493,73.727,73.6407,73.7184,7605.0
2019-12-23 12:40:00,85.44,85.47,85.42,85.46,9239.0,73.7097,73.7356,73.6925,73.727,9239.0
2019-12-23 12:50:00,85.47,85.49,85.35,85.37,10378.0,73.7356,73.7529,73.6321,73.6493,10378.0
2019-12-23 13:00:00,85.37,85.42,85.37,85.4,14780.0,73.6493,73.6925,73.6493,73.6752,14780.0
2019-12-23 13:10:00,85.4,85.43,85.38,85.38,8464.0,73.6752,73.7011,73.658,73.658,8464.0
2019-12-23 13:20:00,85.4,85.4,85.23,85.25,18087.0,73.6752,73.6752,73.5286,73.5458,18087.0
2019-12-23 13:30:00,85.25,85.28,85.2,85.2,10581.0,73.5458,73.5717,73.5027,73.5027,10581.0
2019-12-23 13:40:00,85.2,85.26,85.16,85.25,18341.0,73.5027,73.5544,73.4682,73.5458,18341.0
2019-12-23 13:50:00,85.24,85.31,85.24,85.3,9568.0,73.5372,73.5976,73.5372,73.589,9568.0
2019-12-23 14:00:00,85.31,85.38,85.29,85.29,22678.0,73.5976,73.658,73.5803,73.5803,22678.0
2019-12-23 14:10:00,85.29,85.31,85.23,85.23,12403.0,73.5803,73.5976,73.5286,73.5286,12403.0
2019-12-23 14:20:00,85.22,85.25,85.2,85.25,19120.0,73.5199,73.5458,73.5027,73.5458,19120.0
2019-12-23 14:30:00,85.25,85.25,85.19,85.2,18455.0,73.5458,73.5458,73.4941,73.5027,18455.0
2019-12-23 14:40:00,85.2,85.31,85.17,85.31,22118.0,73.5027,73.5976,73.4768,73.5976,22118.0
2019-12-23 14:50:00,85.33,85.4,85.32,85.4,19486.0,73.6148,73.6752,73.6062,73.6752,19486.0
2019-12-23 15:00:00,85.41,85.41,85.3,85.31,25760.0,73.6838,73.6838,73.589,73.5976,25760.0
2019-12-23 15:10:00,85.32,85.34,85.28,85.31,22540.0,73.6062,73.6235,73.5717,73.5976,22540.0
2019-12-23 15:20:00,85.31,85.32,85.24,85.29,38120.0,73.5976,73.6062,73.5372,73.5803,38120.0
2019-12-23 15:30:00,85.29,85.32,85.22,85.26,31500.0,73.5803,73.6062,73.5199,73.5544,31500.0
2019-12-23 15:40:00,85.26,85.29,85.24,85.27,52114.0,73.5544,73.5803,73.5372,73.5631,52114.0
2019-12-23 15:50:00,85.27,85.33,85.21,85.27,132258.0,73.5631,73.6148,73.5113,73.5631,132258.0
2019-12-24 09:30:00,85.25,85.37,84.97,85.07,30025.0,73.5458,73.6493,73.3043,73.3905,30025.0
2019-12-24 09:40:00,85.06,85.36,85.06,85.23,12433.0,73.3819,73.6407,73.3819,73.5286,12433.0
2019-12-24 09:50:00,85.22,85.34,85.2,85.26,12222.0,73.5199,73.6235,73.5027,73.5544,12222.0
2019-12-24 10:00:00,85.27,85.36,85.23,85.29,8937.0,73.5631,73.6407,73.5286,73.5803,8937.0
2019-12-24 10:10:00,85.29,85.31,85.25,85.28,16307.0,73.5803,73.5976,73.5458,73.5717,16307.0
2019-12-24 10:20:00,85.28,85.33,85.28,85.31,10474.0,73.5717,73.6148,73.5717,73.5976,10474.0
2019-12-24 10:30:00,85.3,85.36,85.24,85.26,13657.0,73.589,73.6407,73.5372,73.5544,13657.0
2019-12-24 10:40:00,85.26,85.34,85.26,85.33,9543.0,73.5544,73.6235,73.5544,73.6148,9543.0
2019-12-24 10:50:00,85.33,85.35,85.31,85.33,10673.0,73.6148,73.6321,73.5976,73.6148,10673.0
2019-12-24 11:00:00,85.34,85.39,85.33,85.36,8943.0,73.6235,73.6666,73.6148,73.6407,8943.0
2019-12-24 11:10:00,85.38,85.44,85.37,85.42,8897.0,73.658,73.7097,73.6493,73.6925,8897.0
2019-12-24 11:20:00,85.42,85.43,85.39,85.41,10738.0,73.6925,73.7011,73.6666,73.6838,10738.0
2019-12-24 11:30:00,85.42,85.44,85.38,85.44,10397.0,73.6925,73.7097,73.658,73.7097,10397.0
2019-12-24 11:40:00,85.44,85.52,85.42,85.49,10424.0,73.7097,73.7787,73.6925,73.7529,10424.0
2019-12-24 11:50:00,85.48,85.5,85.47,85.48,5536.0,73.7442,73.7615,73.7356,73.7442,5536.0
2019-12-24 12:00:00,85.49,85.49,85.38,85.39,13262.0,73.7529,73.7529,73.658,73.6666,13262.0
2019-12-24 12:10:00,85.38,85.43,85.37,85.43,11428.0,73.658,73.7011,73.6493,73.7011,11428.0
2019-12-24 12:20:00,85.43,85.45,85.41,85.43,10020.0,73.7011,73.7184,73.6838,73.7011,10020.0
2019-12-24 12:30:00,85.43,85.49,85.4,85.49,14816.0,73.7011,73.7529,73.6752,73.7529,14816.0
2019-12-24 12:40:00,85.48,85.49,85.43,85.44,11353.0,73.7442,73.7529,73.7011,73.7097,11353.0
2019-12-24 12:50:00,85.45,85.45,85.35,85.36,25354.0,73.7184,73.7184,73.6321,73.6407,25354.0
2019-12-26 09:30:00,85.39,85.46,85.23,85.46,18146.0,73.6666,73.727,73.5286,73.727,18146.0
2019-12-26 09:40:00,85.44,85.53,85.42,85.49,9047.0,73.7097,73.7874,73.6925,73.7529,9047.0
2019-12-26 09:50:00,85.48,85.61,85.48,85.59,7468.0,73.7442,73.8564,73.7442,73.8391,7468.0
2019-12-26 10:00:00,85.61,85.61,85.48,85.54,13131.0,73.8564,73.8564,73.7442,73.796,13131.0
2019-12-26 10:10:00,85.53,85.61,85.5,85.52,7334.0,73.7874,73.8564,73.7615,73.7787,7334.0
2019-12-26 10:20:00,85.55,85.58,85.48,85.52,8440.0,73.8046,73.8305,73.7442,73.7787,8440.0
2019-12-26 10:30:00,85.51,85.58,85.5,85.55,3972.0,73.7701,73.8305,73.7615,73.8046,3972.0
2019-12-26 10:40:00,85.55,85.65,85.54,85.65,4844.0,73.8046,73.8909,73.796,73.8909,4844.0
2019-12-26 10:50:00,85.65,85.66,85.58,85.58,7042.0,73.8909,73.8995,73.8305,73.8305,7042.0
2019-12-26 11:00:00,85.59,85.65,85.57,85.63,15677.0,73.8391,73.8909,73.8219,73.8736,15677.0
2019-12-26 11:10:00,85.64,85.65,85.5,85.5,11228.0,73.8823,73.8909,73.7615,73.7615,11228.0
2019-12-26 11:20:00,85.48,85.53,85.47,85.5,8642.0,73.7442,73.7874,73.7356,73.7615,8642.0
2019-12-26 11:30:00,85.51,85.53,85.48,85.48,8635.0,73.7701,73.7874,73.7442,73.7442,8635.0
2019-12-26 11:40:00,85.48,85.54,85.46,85.47,10584.0,73.7442,73.796,73.727,73.7356,10584.0
2019-12-26 11:50:00,85.47,85.51,85.43,85.45,7087.0,73.7356,73.7701,73.7011,73.7184,7087.0
2019-12-26 12:00:00,85.46,85.47,85.41,85.44,9889.0,73.727,73.7356,73.6838,73.7097,9889.0
2019-12-26 12:10:00,85.45,85.52,85.45,85.52,15890.0,73.7184,73.7787,73.7184,73.7787,15890.0
2019-12-26 12:20:00,85.51,85.52,85.47,85.51,7114.0,73.7701,73.7787,73.7356,73.7701,7114.0
2019-12-26 12:30:00,85.53,85.54,85.49,85.5,6470.0,73.7874,73.796,73.7529,73.7615,6470.0
2019-12-26 12:40:00,85.5,85.54,85.49,85.5,8331.0,73.7615,73.796,73.7529,73.7615,8331.0
2019-12-26 12:50:00,85.51,85.51,85.45,85.47,8859.0,73.7701,73.7701,73.7184,73.7356,8859.0
2019-12-26 13:00:00,85.47,85.5,85.46,85.47,6728.0,73.7356,73.7615,73.727,73.7356,6728.0
2019-12-26 13:10:00,85.47,85.6,85.47,85.6,9151.0,73.7356,73.8478,73.7356,73.8478,9151.0
2019-12-26 13:20:00,85.59,85.59,85.53,85.55,6082.0,73.8391,73.8391,73.7874,73.8046,6082.0
2019-12-26 13:30:00,85.56,85.56,85.53,85.55,5805.0,73.8133,73.8133,73.7874,73.8046,5805.0
2019-12-26 13:40:00,85.55,85.57,85.53,85.55,6995.0,73.8046,73.8219,73.7874,73.8046,6995.0
2019-12-26 13:50:00,85.55,85.56,85.51,85.54,8067.0,73.8046,73.8133,73.7701,73.796,8067.0
2019-12-26 14:00:00,85.55,85.58,85.54,85.54,6853.0,73.8046,73.8305,73.796,73.796,6853.0
2019-12-26 14:10:00,85.54,85.56,85.47,85.48,9469.0,73.796,73.8133,73.7356,73.7442,9469.0
2019-12-26 14:20:00,85.48,85.49,85.45,85.47,8315.0,73.7442,73.7529,73.7184,73.7356,8315.0
2019-12-26 14:30:00,85.47,85.51,85.47,85.49,9932.0,73.7356,73.7701,73.7356,73.7529,9932.0
2019-12-26 14:40:00,85.49,85.53,85.48,85.49,8643.0,73.7529,73.7874,73.7442,73.7529,8643.0
2019-12-26 14:50:00,85.5,85.55,85.49,85.52,10804.0,73.7615,73.8046,73.7529,73.7787,10804.0
2019-12-26 15:00:00,85.51,85.54,85.47,85.51,13148.0,73.7701,73.796,73.7356,73.7701,13148.0
2019-12-26 15:10:00,85.5,85.51,85.44,85.46,10398.0,73.7615,73.7701,73.7097,73.727,10398.0
2019-12-26 15:20:00,85.45,85.47,85.42,85.42,11267.0,73.7184,73.7356,73.6925,73.6925,11267.0
2019-12-26 15:30:00,85.42,85.43,85.35,85.4,20896.0,73.6925,73.7011,73.6321,73.6752,20896.0
2019-12-26 15:40:00,85.4,85.53,85.39,85.49,22375.0,73.6752,73.7874,73.6666,73.7529,22375.0
2019-12-26 15:50:00,85.5,85.56,85.42,85.55,114346.0,73.7615,73.8133,73.6925,73.8046,114346.0
2019-12-27 09:30:00,85.89,85.94,85.78,85.8,21248.0,74.0979,74.1411,74.0031,74.0203,21248.0
2019-12-27 09:40:00,85.78,85.93,85.71,85.76,15888.0,74.0031,74.1325,73.9427,73.9858,15888.0
2019-12-27 09:50:00,85.75,85.88,85.73,85.76,6273.0,73.9772,74.0893,73.9599,73.9858,6273.0
2019-12-27 10:00:00,85.77,85.9,85.74,85.9,10169.0,73.9944,74.1066,73.9685,74.1066,10169.0
2019-12-27 10:10:00,85.91,85.94,85.8,85.93,22895.0,74.1152,74.1411,74.0203,74.1325,22895.0
2019-12-27 10:20:00,85.94,85.95,85.82,85.85,7397.0,74.1411,74.1497,74.0376,74.0634,7397.0
2019-12-27 10:30:00,85.86,85.9,85.8,85.82,8066.0,74.0721,74.1066,74.0203,74.0376,8066.0
2019-12-27 10:40:00,85.8,85.82,85.72,85.81,17556.0,74.0203,74.0376,73.9513,74.0289,17556.0
2019-12-27 10:50:00,85.82,85.83,85.71,85.71,14994.0,74.0376,74.0462,73.9427,73.9427,14994.0
2019-12-27 11:00:00,85.71,85.73,85.66,85.67,14475.0,73.9427,73.9599,73.8995,73.9082,14475.0
2019-12-27 11:10:00,85.66,85.72,85.66,85.69,11293.0,73.8995,73.9513,73.8995,73.9254,11293.0
2019-12-27 11:20:00,85.69,85.72,85.68,85.7,13475.0,73.9254,73.9513,73.9168,73.934,13475.0
2019-12-27 11:30:00,85.7,85.72,85.68,85.7,9657.0,73.934,73.9513,73.9168,73.934,9657.0
2019-12-27 11:40:00,85.7,85.76,85.67,85.68,14719.0,73.934,73.9858,73.9082,73.9168,14719.0
2019-12-27 11:50:00,85.7,85.72,85.68,85.68,7194.0,73.934,73.9513,73.9168,73.9168,7194.0
2019-12-27 12:00:00,85.68,85.71,85.67,85.68,8134.0,73.9168,73.9427,73.9082,73.9168,8134.0
2019-12-27 12:10:00,85.7,85.72,85.69,85.71,10786.0,73.934,73.9513,73.9254,73.9427,10786.0
2019-12-27 12:20:00,85.7,85.71,85.64,85.67,7918.0,73.934,73.9427,73.8823,73.9082,7918.0
2019-12-27 12:30:00,85.67,85.69,85.63,85.67,11111.0,73.9082,73.9254,73.8736,73.9082,11111.0
2019-12-27 12:40:00,85.67,85.77,85.66,85.76,20259.0,73.9082,73.9944,73.8995,73.9858,20259.0
2019-12-27 12:50:00,85.77,85.86,85.77,85.86,7763.0,73.9944,74.0721,73.9944,74.0721,7763.0
2019-12-27 13:00:00,85.86,85.86,85.8,85.83,8550.0,74.0721,74.0721,74.0203,74.0462,8550.0
2019-12-27 13:10:00,85.84,85.84,85.76,85.79,8454.0,74.0548,74.0548,73.9858,74.0117,8454.0
2019-12-27 13:20:00,85.8,85.81,85.75,85.76,5650.0,74.0203,74.0289,73.9772,73.9858,5650.0
2019-12-27 13:30:00,85.75,85.76,85.7,85.72,9584.0,73.9772,73.9858,73.934,73.9513,9584.0
2019-12-27 13:40:00,85.74,85.75,85.69,85.69,11855.0,73.9685,73.9772,73.9254,73.9254,11855.0
2019-12-27 13:50:00,85.7,85.73,85.69,85.73,8495.0,73.934,73.9599,73.9254,73.9599,8495.0
2019-12-27 14:00:00,85.74,85.78,85.7,85.74,23749.0,73.9685,74.0031,73.934,73.9685,23749.0
2019-12-27 14:10:00,85.74,85.74,85.69,85.71,9165.0,73.9685,73.9685,73.9254,73.9427,9165.0
2019-12-27 14:20:00,85.71,85.73,85.71,85.72,5983.0,73.9427,73.9599,73.9427,73.9513,5983.0
2019-12-27 14:30:00,85.73,85.73,85.69,85.7,6070.0,73.9599,73.9599,73.9254,73.934,6070.0
2019-12-27 14:40:00,85.7,85.74,85.68,85.73,7533.0,73.934,73.9685,73.9168,73.9599,7533.0
2019-12-27 14:50:00,85.73,85.74,85.7,85.73,10388.0,73.9599,73.9685,73.934,73.9599,10388.0
2019-12-27 15:00:00,85.73,85.75,85.71,85.71,10876.0,73.9599,73.9772,73.9427,73.9427,10876.0
2019-12-27 15:10:00,85.71,85.73,85.69,85.72,9748.0,73.9427,73.9599,73.9254,73.9513,9748.0
2019-12-27 15:20:00,85.73,85.74,85.68,85.69,16593.0,73.9599,73.9685,73.9168,73.9254,16593.0
2019-12-27 15:30:00,85.69,85.72,85.68,85.71,19184.0,73.9254,73.9513,73.9168,73.9427,19184.0
2019-12-27 15:40:00,85.7,85.71,85.54,85.56,33477.0,73.934,73.9427,73.796,73.8133,33477.0
2019-12-27 15:50:00,85.56,85.74,85.55,85.69,113600.0,73.8133,73.9685,73.8046,73.9254,113600.0
2019-12-30 09:30:00,85.62,85.73,85.36,85.54,26579.0,73.865,73.9599,73.6407,73.796,26579.0
2019-12-30 09:40:00,85.5,85.6,85.4,85.6,6565.0,73.7615,73.8478,73.6752,73.8478,6565.0
2019-12-30 09:50:00,85.6,85.69,85.57,85.69,10485.0,73.8478,73.9254,73.8219,73.9254,10485.0
2019-12-30 10:00:00,85.69,85.72,85.59,85.7,14294.0,73.9254,73.9513,73.8391,73.934,14294.0
2019-12-30 10:10:00,85.67,85.75,85.63,85.64,18408.0,73.9082,73.9772,73.8736,73.8823,18408.0
2019-12-30 10:20:00,85.65,85.65,85.55,85.6,15483.0,73.8909,73.8909,73.8046,73.8478,15483.0
2019-12-30 10:30:00,85.62,85.62,85.54,85.58,9157.0,73.865,73.865,73.796,73.8305,9157.0
2019-12-30 10:40:00,85.56,85.7,85.55,85.66,6224.0,73.8133,73.934,73.8046,73.8995,6224.0
2019-12-30 10:50:00,85.67,85.79,85.63,85.76,13796.0,73.9082,74.0117,73.8736,73.9858,13796.0
2019-12-30 11:00:00,85.76,85.76,85.59,85.62,6599.0,73.9858,73.9858,73.8391,73.865,6599.0
2019-12-30 11:10:00,85.6,85.68,85.58,85.67,10492.0,73.8478,73.9168,73.8305,73.9082,10492.0
2019-12-30 11:20:00,85.66,85.82,85.66,85.81,27349.0,73.8995,74.0376,73.8995,74.0289,27349.0
2019-12-30 11:30:00,85.82,85.9,85.8,85.89,9276.0,74.0376,74.1066,74.0203,74.0979,9276.0
2019-12-30 11:40:00,85.89,85.93,85.87,85.9,12240.0,74.0979,74.1325,74.0807,74.1066,12240.0
2019-12-30 11:50:00,85.89,85.9,85.82,85.83,6700.0,74.0979,74.1066,74.0376,74.0462,6700.0
2019-12-30 12:00:00,85.84,85.9,85.84,85.88,7883.0,74.0548,74.1066,74.0548,74.0893,7883.0
2019-12-30 12:10:00,85.89,85.93,85.86,85.93,4137.0,74.0979,74.1325,74.0721,74.1325,4137.0
2019-12-30 12:20:00,85.92,85.97,85.9,85.97,4803.0,74.1238,74.167,74.1066,74.167,4803.0
2019-12-30 12:30:00,85.95,85.96,85.92,85.95,7762.0,74.1497,74.1583,74.1238,74.1497,7762.0
2019-12-30 12:40:00,85.96,85.98,85.86,85.95,7404.0,74.1583,74.1756,74.0721,74.1497,7404.0
2019-12-30 12:50:00,85.97,85.97,85.9,85.9,4683.0,74.167,74.167,74.1066,74.1066,4683.0
2019-12-30 13:00:00,85.9,85.91,85.84,85.84,8005.0,74.1066,74.1152,74.0548,74.0548,8005.0
2019-12-30 13:10:00,85.84,85.89,85.82,85.88,8079.0,74.0548,74.0979,74.0376,74.0893,8079.0
2019-12-30 13:20:00,85.87,85.91,85.86,85.87,11215.0,74.0807,74.1152,74.0721,74.0807,11215.0
2019-12-30 13:30:00,85.88,85.93,85.88,85.91,7401.0,74.0893,74.1325,74.0893,74.1152,7401.0
2019-12-30 13:40:00,85.92,85.92,85.88,85.9,9290.0,74.1238,74.1238,74.0893,74.1066,9290.0
2019-12-30 13:50:00,85.91,85.95,85.9,85.94,11506.0,74.1152,74.1497,74.1066,74.1411,11506.0
2019-12-30 14:00:00,85.93,85.93,85.82,85.85,14492.0,74.1325,74.1325,74.0376,74.0634,14492.0
2019-12-30 14:10:00,85.87,85.87,85.74,85.76,8716.0,74.0807,74.0807,73.9685,73.9858,8716.0
2019-12-30 14:20:00,85.76,85.82,85.74,85.81,13417.0,73.9858,74.0376,73.9685,74.0289,13417.0
2019-12-30 14:30:00,85.8,85.82,85.75,85.76,11524.0,74.0203,74.0376,73.9772,73.9858,11524.0
2019-12-30 14:40:00,85.76,85.77,85.72,85.76,11032.0,73.9858,73.9944,73.9513,73.9858,11032.0
2019-12-30 14:50:00,85.73,85.75,85.68,85.69,8654.0,73.9599,73.9772,73.9168,73.9254,8654.0
2019-12-30 15:00:00,85.7,85.77,85.68,85.76,18403.0,73.934,73.9944,73.9168,73.9858,18403.0
2019-12-30 15:10:00,85.76,85.84,85.75,85.8,10379.0,73.9858,74.0548,73.9772,74.0203,10379.0
2019-12-30 15:20:00,85.8,85.84,85.78,85.8,18702.0,74.0203,74.0548,74.0031,74.0203,18702.0
2019-12-30 15:30:00,85.81,85.84,85.77,85.84,20713.0,74.0289,74.0548,73.9944,74.0548,20713.0
2019-12-30 15:40:00,85.84,85.86,85.75,85.75,32803.0,74.0548,74.0721,73.9772,73.9772,32803.0
2019-12-30 15:50:00,85.73,85.8,85.7,85.77,97578.0,73.9599,74.0203,73.934,73.9944,97578.0
2019-12-31 09:30:00,85.59,85.79,85.52,85.62,40181.0,73.8391,74.0117,73.7787,73.865,40181.0
2019-12-31 09:40:00,85.6,85.62,85.48,85.56,17303.0,73.8478,73.865,73.7442,73.8133,17303.0
2019-12-31 09:50:00,85.56,85.63,85.54,85.59,14450.0,73.8133,73.8736,73.796,73.8391,14450.0
2019-12-31 10:00:00,85.59,85.62,85.57,85.62,11020.0,73.8391,73.865,73.8219,73.865,11020.0
2019-12-31 10:10:00,85.6,85.69,85.53,85.53,40751.0,73.8478,73.9254,73.7874,73.7874,40751.0
2019-12-31 10:20:00,85.54,85.56,85.37,85.37,10504.0,73.796,73.8133,73.6493,73.6493,10504.0
2019-12-31 10:30:00,85.38,85.43,85.34,85.38,9592.0,73.658,73.7011,73.6235,73.658,9592.0
2019-12-31 10:40:00,85.36,85.44,85.33,85.34,14710.0,73.6407,73.7097,73.6148,73.6235,14710.0
2019-12-31 10:50:00,85.36,85.37,85.29,85.29,13075.0,73.6407,73.6493,73.5803,73.5803,13075.0
2019-12-31 11:00:00,85.28,85.3,85.21,85.22,20534.0,73.5717,73.589,73.5113,73.5199,20534.0
2019-12-31 11:10:00,85.24,85.26,85.15,85.17,11346.0,73.5372,73.5544,73.4595,73.4768,11346.0
2019-12-31 11:20:00,85.16,85.21,85.12,85.15,16395.0,73.4682,73.5113,73.4337,73.4595,16395.0
2019-12-31 11:30:00,85.15,85.16,85.08,85.13,19261.0,73.4595,73.4682,73.3992,73.4423,19261.0
2019-12-31 11:40:00,85.13,85.14,85.03,85.06,21358.0,73.4423,73.4509,73.356,73.3819,21358.0
2019-12-31 11:50:00,85.05,85.09,85.0,85.01,16504.0,73.3733,73.4078,73.3301,73.3388,16504.0
2019-12-31 12:00:00,85.01,85.03,84.89,84.96,19331.0,73.3388,73.356,73.2352,73.2956,19331.0
2019-12-31 12:10:00,84.96,84.96,84.85,84.87,17012.0,73.2956,73.2956,73.2007,73.218,17012.0
2019-12-31 12:20:00,84.85,84.97,84.84,84.93,15962.0,73.2007,73.3043,73.1921,73.2697,15962.0
2019-12-31 12:30:00,84.94,85.04,84.93,85.04,23479.0,73.2784,73.3646,73.2697,73.3646,23479.0
2019-12-31 12:40:00,85.03,85.13,85.03,85.12,12838.0,73.356,73.4423,73.356,73.4337,12838.0
2019-12-31 12:50:00,85.13,85.14,85.1,85.1,10874.0,73.4423,73.4509,73.4164,73.4164,10874.0
2019-12-31 13:00:00,85.1,85.12,85.03,85.07,11891.0,73.4164,73.4337,73.356,73.3905,11891.0
2019-12-31 13:10:00,85.07,85.09,85.05,85.07,10542.0,73.3905,73.4078,73.3733,73.3905,10542.0
2019-12-31 13:20:00,85.05,85.14,85.05,85.13,9129.0,73.3733,73.4509,73.3733,73.4423,9129.0
2019-12-31 13:30:00,85.13,85.17,85.12,85.15,14314.0,73.4423,73.4768,73.4337,73.4595,14314.0
2019-12-31 13:40:00,85.15,85.19,85.14,85.16,7967.0,73.4595,73.4941,73.4509,73.4682,7967.0
2019-12-31 13:50:00,85.17,85.21,85.15,85.2,10533.0,73.4768,73.5113,73.4595,73.5027,10533.0
2019-12-31 14:00:00,85.19,85.22,85.18,85.22,9391.0,73.4941,73.5199,73.4854,73.5199,9391.0
2019-12-31 14:10:00,85.24,85.24,85.16,85.2,16671.0,73.5372,73.5372,73.4682,73.5027,16671.0
2019-12-31 14:20:00,85.2,85.27,85.19,85.24,15693.0,73.5027,73.5631,73.4941,73.5372,15693.0
2019-12-31 14:30:00,85.23,85.26,85.21,85.25,11900.0,73.5286,73.5544,73.5113,73.5458,11900.0
2019-12-31 14:40:00,85.25,85.31,85.23,85.31,20631.0,73.5458,73.5976,73.5286,73.5976,20631.0
2019-12-31 14:50:00,85.31,85.32,85.23,85.26,16069.0,73.5976,73.6062,73.5286,73.5544,16069.0
2019-12-31 15:00:00,85.26,85.33,85.25,85.31,17564.0,73.5544,73.6148,73.5458,73.5976,17564.0
2019-12-31 15:10:00,85.31,85.35,85.3,85.33,22609.0,73.5976,73.6321,73.589,73.6148,22609.0
2019-12-31 15:20:00,85.33,85.4,85.32,85.34,40772.0,73.6148,73.6752,73.6062,73.6235,40772.0
2019-12-31 15:30:00,85.34,85.4,85.32,85.36,33680.0,73.6235,73.6752,73.6062,73.6407,33680.0
2019-12-31 15:40:00,85.36,85.49,85.35,85.46,51034.0,73.6407,73.7529,73.6321,73.727,51034.0
2019-12-31 15:50:00,85.47,85.58,85.42,85.51,209621.0,73.7356,73.8305,73.6925,73.7701,209621.0
2020-01-02 09:30:00,85.06,85.13,84.71,85.01,80110.0,73.772,73.8327,73.4684,73.7286,80110.0
2020-01-02 09:40:00,84.98,85.11,84.96,84.96,26850.0,73.7026,73.8153,73.6852,73.6852,26850.0
2020-01-02 09:50:00,84.96,85.06,84.93,84.95,23115.0,73.6852,73.772,73.6592,73.6766,23115.0
2020-01-02 10:00:00,84.94,84.95,84.77,84.88,36953.0,73.6679,73.6766,73.5204,73.6158,36953.0
2020-01-02 10:10:00,84.87,84.88,84.61,84.61,42840.0,73.6072,73.6158,73.3817,73.3817,42840.0
2020-01-02 10:20:00,84.62,84.67,84.56,84.61,39939.0,73.3903,73.4337,73.3383,73.3817,39939.0
2020-01-02 10:30:00,84.61,84.75,84.61,84.7,24165.0,73.3817,73.5031,73.3817,73.4597,24165.0
2020-01-02 10:40:00,84.69,84.73,84.52,84.52,22487.0,73.4511,73.4857,73.3036,73.3036,22487.0
2020-01-02 10:50:00,84.5,84.57,84.46,84.56,28892.0,73.2863,73.347,73.2516,73.3383,28892.0
2020-01-02 11:00:00,84.56,84.65,84.51,84.53,91951.0,73.3383,73.4164,73.2949,73.3123,91951.0
2020-01-02 11:10:00,84.53,84.58,84.35,84.4,48069.0,73.3123,73.3557,73.1562,73.1995,48069.0
2020-01-02 11:20:00,84.39,84.5,84.37,84.48,29440.0,73.1909,73.2863,73.1735,73.2689,29440.0
2020-01-02 11:30:00,84.47,84.56,84.42,84.48,28870.0,73.2603,73.3383,73.2169,73.2689,28870.0
2020-01-02 11:40:00,84.49,84.49,84.38,84.38,24954.0,73.2776,73.2776,73.1822,73.1822,24954.0
2020-01-02 11:50:00,84.39,84.5,84.31,84.32,20928.0,73.1909,73.2863,73.1215,73.1302,20928.0
2020-01-02 12:00:00,84.31,84.33,84.21,84.3,20890.0,73.1215,73.1388,73.0348,73.1128,20890.0
2020-01-02 12:10:00,84.29,84.31,84.09,84.18,38319.0,73.1041,73.1215,72.9307,73.0087,38319.0
2020-01-02 12:20:00,84.17,84.25,84.11,84.12,20901.0,73.0001,73.0694,72.948,72.9567,20901.0
2020-01-02 12:30:00,84.12,84.14,84.0,84.04,21575.0,72.9567,72.974,72.8526,72.8873,21575.0
2020-01-02 12:40:00,84.03,84.08,84.0,84.03,17132.0,72.8786,72.922,72.8526,72.8786,17132.0
2020-01-02 12:50:00,84.03,84.11,84.01,84.07,14013.0,72.8786,72.948,72.8613,72.9133,14013.0
2020-01-02 13:00:00,84.08,84.09,83.98,84.06,21794.0,72.922,72.9307,72.8353,72.9047,21794.0
2020-01-02 13:10:00,84.07,84.19,84.05,84.19,15934.0,72.9133,73.0174,72.896,73.0174,15934.0
2020-01-02 13:20:00,84.19,84.23,84.17,84.2,15068.0,73.0174,73.0521,73.0001,73.0261,15068.0
2020-01-02 13:30:00,84.2,84.23,84.16,84.23,27426.0,73.0261,73.0521,72.9914,73.0521,27426.0
2020-01-02 13:40:00,84.23,84.35,84.2,84.34,14003.0,73.0521,73.1562,73.0261,73.1475,14003.0
2020-01-02 13:50:00,84.34,84.37,84.31,84.37,13140.0,73.1475,73.1735,73.1215,73.1735,13140.0
2020-01-02 14:00:00,84.36,84.42,84.35,84.42,17990.0,73.1648,73.2169,73.1562,73.2169,17990.0
2020-01-02 14:10:00,84.42,84.42,84.27,84.34,19452.0,73.2169,73.2169,73.0868,73.1475,19452.0
2020-01-02 14:20:00,84.34,84.38,84.29,84.3,18065.0,73.1475,73.1822,73.1041,73.1128,18065.0
2020-01-02 14:30:00,84.29,84.36,84.26,84.34,21809.0,73.1041,73.1648,73.0781,73.1475,21809.0
2020-01-02 14:40:00,84.33,84.47,84.28,84.45,23846.0,73.1388,73.2603,73.0955,73.2429,23846.0
2020-01-02 14:50:00,84.45,84.51,84.39,84.44,27685.0,73.2429,73.2949,73.1909,73.2342,27685.0
2020-01-02 15:00:00,84.44,84.51,84.41,84.48,23688.0,73.2342,73.2949,73.2082,73.2689,23688.0
2020-01-02 15:10:00,84.48,84.59,84.47,84.56,28619.0,73.2689,73.3643,73.2603,73.3383,28619.0
2020-01-02 15:20:00,84.56,84.68,84.55,84.67,27322.0,73.3383,73.4424,73.3296,73.4337,27322.0
2020-01-02 15:30:00,84.67,84.7,84.6,84.64,35988.0,73.4337,73.4597,73.373,73.4077,35988.0
2020-01-02 15:40:00,84.64,84.72,84.61,84.7,43978.0,73.4077,73.4771,73.3817,73.4597,43978.0
2020-01-02 15:50:00,84.7,84.77,84.64,84.68,170739.0,73.4597,73.5204,73.4077,73.4424,170739.0
2020-01-03 09:30:00,84.2,84.51,84.14,84.43,54723.0,73.0261,73.2949,72.974,73.2256,54723.0
2020-01-03 09:40:00,84.41,84.42,84.27,84.33,20797.0,73.2082,73.2169,73.0868,73.1388,20797.0
2020-01-03 09:50:00,84.31,84.34,84.02,84.19,38387.0,73.1215,73.1475,72.87,73.0174,38387.0
2020-01-03 10:00:00,84.22,84.22,83.93,83.98,31061.0,73.0434,73.0434,72.7919,72.8353,31061.0
2020-01-03 10:10:00,83.98,84.19,83.98,84.13,17111.0,72.8353,73.0174,72.8353,72.9654,17111.0
2020-01-03 10:20:00,84.14,84.3,84.13,84.28,18413.0,72.974,73.1128,72.9654,73.0955,18413.0
2020-01-03 10:30:00,84.27,84.3,84.12,84.12,16813.0,73.0868,73.1128,72.9567,72.9567,16813.0
2020-01-03 10:40:00,84.13,84.25,84.1,84.19,20957.0,72.9654,73.0694,72.9394,73.0174,20957.0
2020-01-03 10:50:00,84.2,84.21,84.08,84.12,19985.0,73.0261,73.0348,72.922,72.9567,19985.0
2020-01-03 11:00:00,84.15,84.16,84.04,84.04,19597.0,72.9827,72.9914,72.8873,72.8873,19597.0
2020-01-03 11:10:00,84.03,84.14,84.01,84.13,18432.0,72.8786,72.974,72.8613,72.9654,18432.0
2020-01-03 11:20:00,84.14,84.26,84.14,84.23,23725.0,72.974,73.0781,72.974,73.0521,23725.0
2020-01-03 11:30:00,84.22,84.31,84.22,84.31,37164.0,73.0434,73.1215,73.0434,73.1215,37164.0
2020-01-03 11:40:00,84.31,84.36,84.26,84.32,24729.0,73.1215,73.1648,73.0781,73.1302,24729.0
2020-01-03 11:50:00,84.31,84.38,84.31,84.35,15099.0,73.1215,73.1822,73.1215,73.1562,15099.0
2020-01-03 12:00:00,84.35,84.45,84.34,84.4,22474.0,73.1562,73.2429,73.1475,73.1995,22474.0
2020-01-03 12:10:00,84.4,84.4,84.31,84.37,15324.0,73.1995,73.1995,73.1215,73.1735,15324.0
2020-01-03 12:20:00,84.37,84.42,84.36,84.38,18742.0,73.1735,73.2169,73.1648,73.1822,18742.0
2020-01-03 12:30:00,84.37,84.46,84.35,84.43,13011.0,73.1735,73.2516,73.1562,73.2256,13011.0
2020-01-03 12:40:00,84.44,84.64,84.43,84.58,49492.0,73.2342,73.4077,73.2256,73.3557,49492.0
2020-01-03 12:50:00,84.57,84.69,84.55,84.62,35992.0,73.347,73.4511,73.3296,73.3903,35992.0
2020-01-03 13:00:00,84.61,84.65,84.6,84.63,12209.0,73.3817,73.4164,73.373,73.399,12209.0
2020-01-03 13:10:00,84.62,84.68,84.62,84.66,16322.0,73.3903,73.4424,73.3903,73.425,16322.0
2020-01-03 13:20:00,84.66,84.71,84.66,84.68,8796.0,73.425,73.4684,73.425,73.4424,8796.0
2020-01-03 13:30:00,84.69,84.72,84.49,84.55,27469.0,73.4511,73.4771,73.2776,73.3296,27469.0
2020-01-03 13:40:00,84.55,84.59,84.5,84.57,14233.0,73.3296,73.3643,73.2863,73.347,14233.0
2020-01-03 13:50:00,84.58,84.61,84.54,84.57,8712.0,73.3557,73.3817,73.321,73.347,8712.0
2020-01-03 14:00:00,84.58,84.63,84.54,84.54,10948.0,73.3557,73.399,73.321,73.321,10948.0
2020-01-03 14:10:00,84.54,84.67,84.54,84.65,11600.0,73.321,73.4337,73.321,73.4164,11600.0
2020-01-03 14:20:00,84.67,84.69,84.62,84.67,10241.0,73.4337,73.4511,73.3903,73.4337,10241.0
2020-01-03 14:30:00,84.67,84.7,84.64,84.7,14763.0,73.4337,73.4597,73.4077,73.4597,14763.0
2020-01-03 14:40:00,84.7,84.73,84.67,84.68,10484.0,73.4597,73.4857,73.4337,73.4424,10484.0
2020-01-03 14:50:00,84.68,84.72,84.67,84.68,11245.0,73.4424,73.4771,73.4337,73.4424,11245.0
2020-01-03 15:00:00,84.68,84.71,84.62,84.62,34804.0,73.4424,73.4684,73.3903,73.3903,34804.0
2020-01-03 15:10:00,84.62,84.62,84.5,84.51,29387.0,73.3903,73.3903,73.2863,73.2949,29387.0
2020-01-03 15:20:00,84.51,84.53,84.43,84.48,27680.0,73.2949,73.3123,73.2256,73.2689,27680.0
2020-01-03 15:30:00,84.48,84.49,84.36,84.38,35852.0,73.2689,73.2776,73.1648,73.1822,35852.0
2020-01-03 15:40:00,84.37,84.51,84.34,84.42,39157.0,73.1735,73.2949,73.1475,73.2169,39157.0
2020-01-03 15:50:00,84.41,84.57,84.35,84.36,141439.0,73.2082,73.347,73.1562,73.1648,141439.0
2020-01-06 09:30:00,84.15,84.15,83.94,84.1,58941.0,72.9827,72.9827,72.8006,72.9394,58941.0
2020-01-06 09:40:00,84.09,84.12,83.93,83.97,13528.0,72.9307,72.9567,72.7919,72.8266,13528.0
2020-01-06 09:50:00,83.97,83.98,83.73,83.77,20941.0,72.8266,72.8353,72.6185,72.6531,20941.0
2020-01-06 10:00:00,83.78,83.78,83.61,83.77,19485.0,72.6618,72.6618,72.5144,72.6531,19485.0
2020-01-06 10:10:00,83.77,83.82,83.69,83.77,13529.0,72.6531,72.6965,72.5838,72.6531,13529.0
2020-01-06 10:20:00,83.77,83.81,83.69,83.71,11354.0,72.6531,72.6878,72.5838,72.6011,11354.0
2020-01-06 10:30:00,83.69,83.73,83.55,83.59,17033.0,72.5838,72.6185,72.4623,72.497,17033.0
2020-01-06 10:40:00,83.58,83.75,83.56,83.64,20448.0,72.4884,72.6358,72.471,72.5404,20448.0
2020-01-06 10:50:00,83.64,83.69,83.58,83.69,26004.0,72.5404,72.5838,72.4884,72.5838,26004.0
2020-01-06 11:00:00,83.69,83.74,83.6,83.63,25726.0,72.5838,72.6271,72.5057,72.5317,25726.0
2020-01-06 11:10:00,83.64,83.74,83.59,83.63,26186.0,72.5404,72.6271,72.497,72.5317,26186.0
2020-01-06 11:20:00,83.64,83.65,83.5,83.55,26412.0,72.5404,72.5491,72.419,72.4623,26412.0
2020-01-06 11:30:00,83.55,83.66,83.5,83.65,31439.0,72.4623,72.5577,72.419,72.5491,31439.0
2020-01-06 11:40:00,83.68,83.72,83.62,83.66,20957.0,72.5751,72.6098,72.5231,72.5577,20957.0
2020-01-06 11:50:00,83.65,83.67,83.59,83.59,24874.0,72.5491,72.5664,72.497,72.497,24874.0
2020-01-06 12:00:00,83.6,83.65,83.55,83.62,32966.0,72.5057,72.5491,72.4623,72.5231,32966.0
2020-01-06 12:10:00,83.61,83.65,83.58,83.59,35279.0,72.5144,72.5491,72.4884,72.497,35279.0
2020-01-06 12:20:00,83.58,83.65,83.58,83.63,45568.0,72.4884,72.5491,72.4884,72.5317,45568.0
2020-01-06 12:30:00,83.64,83.67,83.61,83.62,25883.0,72.5404,72.5664,72.5144,72.5231,25883.0
2020-01-06 12:40:00,83.64,83.8,83.63,83.79,19362.0,72.5404,72.6792,72.5317,72.6705,19362.0
2020-01-06 12:50:00,83.8,83.86,83.8,83.84,12134.0,72.6792,72.7312,72.6792,72.7139,12134.0
2020-01-06 13:00:00,83.84,83.9,83.82,83.87,22475.0,72.7139,72.7659,72.6965,72.7399,22475.0
2020-01-06 13:10:00,83.87,83.99,83.86,83.97,31445.0,72.7399,72.844,72.7312,72.8266,31445.0
2020-01-06 13:20:00,83.96,83.98,83.91,83.98,10745.0,72.8179,72.8353,72.7746,72.8353,10745.0
2020-01-06 13:30:00,83.97,83.99,83.94,83.98,20391.0,72.8266,72.844,72.8006,72.8353,20391.0
2020-01-06 13:40:00,83.98,84.03,83.98,84.01,18917.0,72.8353,72.8786,72.8353,72.8613,18917.0
2020-01-06 13:50:00,84.01,84.05,83.99,84.01,15491.0,72.8613,72.896,72.844,72.8613,15491.0
2020-01-06 14:00:00,84.0,84.08,83.94,84.07,14174.0,72.8526,72.922,72.8006,72.9133,14174.0
2020-01-06 14:10:00,84.06,84.12,84.04,84.1,16264.0,72.9047,72.9567,72.8873,72.9394,16264.0
2020-01-06 14:20:00,84.09,84.16,84.07,84.14,20588.0,72.9307,72.9914,72.9133,72.974,20588.0
2020-01-06 14:30:00,84.14,84.24,84.13,84.22,42096.0,72.974,73.0608,72.9654,73.0434,42096.0
2020-01-06 14:40:00,84.21,84.22,84.09,84.09,24475.0,73.0348,73.0434,72.9307,72.9307,24475.0
2020-01-06 14:50:00,84.1,84.12,84.04,84.04,15047.0,72.9394,72.9567,72.8873,72.8873,15047.0
2020-01-06 15:00:00,84.05,84.06,83.97,84.0,23295.0,72.896,72.9047,72.8266,72.8526,23295.0
2020-01-06 15:10:00,83.99,84.1,83.99,84.07,27501.0,72.844,72.9394,72.844,72.9133,27501.0
2020-01-06 15:20:00,84.07,84.14,84.06,84.12,28960.0,72.9133,72.974,72.9047,72.9567,28960.0
2020-01-06 15:30:00,84.12,84.17,84.09,84.15,32022.0,72.9567,73.0001,72.9307,72.9827,32022.0
2020-01-06 15:40:00,84.15,84.17,84.09,84.15,46903.0,72.9827,73.0001,72.9307,72.9827,46903.0
2020-01-06 15:50:00,84.16,84.25,84.15,84.24,149147.0,72.9914,73.0694,72.9827,73.0608,149147.0
2020-01-07 09:30:00,84.24,84.28,83.9,84.14,51140.0,73.0608,73.0955,72.7659,72.974,51140.0
2020-01-07 09:40:00,84.17,84.32,84.08,84.27,11779.0,73.0001,73.1302,72.922,73.0868,11779.0
2020-01-07 09:50:00,84.25,84.35,84.15,84.15,18629.0,73.0694,73.1562,72.9827,72.9827,18629.0
2020-01-07 10:00:00,84.13,84.21,83.99,84.2,23478.0,72.9654,73.0348,72.844,73.0261,23478.0
2020-01-07 10:10:00,84.18,84.24,84.14,84.17,14379.0,73.0087,73.0608,72.974,73.0001,14379.0
2020-01-07 10:20:00,84.16,84.21,84.09,84.2,20460.0,72.9914,73.0348,72.9307,73.0261,20460.0
2020-01-07 10:30:00,84.21,84.31,84.18,84.3,22630.0,73.0348,73.1215,73.0087,73.1128,22630.0
2020-01-07 10:40:00,84.28,84.28,84.07,84.09,21024.0,73.0955,73.0955,72.9133,72.9307,21024.0
2020-01-07 10:50:00,84.09,84.17,84.07,84.11,18154.0,72.9307,73.0001,72.9133,72.948,18154.0
2020-01-07 11:00:00,84.11,84.17,84.06,84.09,21405.0,72.948,73.0001,72.9047,72.9307,21405.0
2020-01-07 11:10:00,84.09,84.11,84.04,84.07,26213.0,72.9307,72.948,72.8873,72.9133,26213.0
2020-01-07 11:20:00,84.08,84.08,84.0,84.06,17248.0,72.922,72.922,72.8526,72.9047,17248.0
2020-01-07 11:30:00,84.08,84.08,83.95,83.96,15613.0,72.922,72.922,72.8093,72.8179,15613.0
2020-01-07 11:40:00,83.97,84.02,83.95,84.01,8331.0,72.8266,72.87,72.8093,72.8613,8331.0
2020-01-07 11:50:00,84.01,84.01,83.89,83.94,22284.0,72.8613,72.8613,72.7572,72.8006,22284.0
2020-01-07 12:00:00,83.95,84.0,83.93,83.97,9557.0,72.8093,72.8526,72.7919,72.8266,9557.0
2020-01-07 12:10:00,83.97,84.01,83.92,83.94,15017.0,72.8266,72.8613,72.7832,72.8006,15017.0
2020-01-07 12:20:00,83.93,83.96,83.88,83.88,11401.0,72.7919,72.8179,72.7485,72.7485,11401.0
2020-01-07 12:30:00,83.87,83.89,83.81,83.86,12656.0,72.7399,72.7572,72.6878,72.7312,12656.0
2020-01-07 12:40:00,83.86,83.89,83.83,83.85,15176.0,72.7312,72.7572,72.7052,72.7225,15176.0
2020-01-07 12:50:00,83.85,83.91,83.82,83.91,9267.0,72.7225,72.7746,72.6965,72.7746,9267.0
2020-01-07 13:00:00,83.91,83.98,83.91,83.98,9278.0,72.7746,72.8353,72.7746,72.8353,9278.0
2020-01-07 13:10:00,83.97,84.03,83.97,83.98,14841.0,72.8266,72.8786,72.8266,72.8353,14841.0
2020-01-07 13:20:00,83.99,84.0,83.9,83.92,9239.0,72.844,72.8526,72.7659,72.7832,9239.0
2020-01-07 13:30:00,83.92,83.95,83.87,83.89,10349.0,72.7832,72.8093,72.7399,72.7572,10349.0
2020-01-07 13:40:00,83.89,83.92,83.86,83.88,9378.0,72.7572,72.7832,72.7312,72.7485,9378.0
2020-01-07 13:50:00,83.88,83.89,83.79,83.87,20090.0,72.7485,72.7572,72.6705,72.7399,20090.0
2020-01-07 14:00:00,83.89,83.89,83.77,83.79,11772.0,72.7572,72.7572,72.6531,72.6705,11772.0
2020-01-07 14:10:00,83.81,83.81,83.66,83.67,16084.0,72.6878,72.6878,72.5577,72.5664,16084.0
2020-01-07 14:20:00,83.67,83.71,83.64,83.65,15724.0,72.5664,72.6011,72.5404,72.5491,15724.0
2020-01-07 14:30:00,83.66,83.7,83.62,83.64,19892.0,72.5577,72.5924,72.5231,72.5404,19892.0
2020-01-07 14:40:00,83.64,83.71,83.64,83.69,23539.0,72.5404,72.6011,72.5404,72.5838,23539.0
2020-01-07 14:50:00,83.68,83.74,83.53,83.55,28234.0,72.5751,72.6271,72.445,72.4623,28234.0
2020-01-07 15:00:00,83.55,83.64,83.53,83.54,40523.0,72.4623,72.5404,72.445,72.4537,40523.0
2020-01-07 15:10:00,83.53,83.64,83.5,83.61,24448.0,72.445,72.5404,72.419,72.5144,24448.0
2020-01-07 15:20:00,83.61,83.64,83.6,83.61,30454.0,72.5144,72.5404,72.5057,72.5144,30454.0
2020-01-07 15:30:00,83.62,83.65,83.58,83.62,41633.0,72.5231,72.5491,72.4884,72.5231,41633.0
2020-01-07 15:40:00,83.61,83.62,83.45,83.47,43584.0,72.5144,72.5231,72.3756,72.393,43584.0
2020-01-07 15:50:00,83.47,83.6,83.4,83.54,149716.0,72.393,72.5057,72.3322,72.4537,149716.0
2020-01-08 09:30:00,83.89,84.54,83.61,84.26,83434.0,72.7572,73.321,72.5144,73.0781,83434.0
2020-01-08 09:40:00,84.27,84.49,84.16,84.43,22509.0,73.0868,73.2776,72.9914,73.2256,22509.0
2020-01-08 09:50:00,84.39,84.56,84.31,84.44,17291.0,73.1909,73.3383,73.1215,73.2342,17291.0
2020-01-08 10:00:00,84.41,84.55,84.33,84.47,23327.0,73.2082,73.3296,73.1388,73.2603,23327.0
2020-01-08 10:10:00,84.47,84.49,84.32,84.34,20404.0,73.2603,73.2776,73.1302,73.1475,20404.0
2020-01-08 10:20:00,84.34,84.34,84.14,84.19,18263.0,73.1475,73.1475,72.974,73.0174,18263.0
2020-01-08 10:30:00,84.19,84.26,84.13,84.26,15257.0,73.0174,73.0781,72.9654,73.0781,15257.0
2020-01-08 10:40:00,84.25,84.28,84.19,84.28,17934.0,73.0694,73.0955,73.0174,73.0955,17934.0
2020-01-08 10:50:00,84.29,84.51,84.26,84.51,43315.0,73.1041,73.2949,73.0781,73.2949,43315.0
2020-01-08 11:00:00,84.5,84.52,84.4,84.48,23830.0,73.2863,73.3036,73.1995,73.2689,23830.0
2020-01-08 11:10:00,84.48,84.58,84.43,84.55,17879.0,73.2689,73.3557,73.2256,73.3296,17879.0
2020-01-08 11:20:00,84.56,84.75,84.55,84.7,25555.0,73.3383,73.5031,73.3296,73.4597,25555.0
2020-01-08 11:30:00,84.7,84.77,84.55,84.77,26745.0,73.4597,73.5204,73.3296,73.5204,26745.0
2020-01-08 11:40:00,84.77,84.87,84.76,84.81,26903.0,73.5204,73.6072,73.5118,73.5551,26903.0
2020-01-08 11:50:00,84.83,84.86,84.75,84.78,10923.0,73.5725,73.5985,73.5031,73.5291,10923.0
2020-01-08 12:00:00,84.78,84.83,84.73,84.77,14869.0,73.5291,73.5725,73.4857,73.5204,14869.0
2020-01-08 12:10:00,84.76,84.77,84.69,84.7,40154.0,73.5118,73.5204,73.4511,73.4597,40154.0
2020-01-08 12:20:00,84.71,84.85,84.64,84.82,50877.0,73.4684,73.5898,73.4077,73.5638,50877.0
2020-01-08 12:30:00,84.82,84.82,84.7,84.72,18578.0,73.5638,73.5638,73.4597,73.4771,18578.0
2020-01-08 12:40:00,84.72,84.82,84.72,84.8,12583.0,73.4771,73.5638,73.4771,73.5465,12583.0
2020-01-08 12:50:00,84.81,84.84,84.78,84.81,10159.0,73.5551,73.5811,73.5291,73.5551,10159.0
2020-01-08 13:00:00,84.8,84.84,84.76,84.81,15044.0,73.5465,73.5811,73.5118,73.5551,15044.0
2020-01-08 13:10:00,84.81,84.82,84.76,84.77,18088.0,73.5551,73.5638,73.5118,73.5204,18088.0
2020-01-08 13:20:00,84.78,84.94,84.77,84.94,50535.0,73.5291,73.6679,73.5204,73.6679,50535.0
2020-01-08 13:30:00,84.94,84.96,84.89,84.92,28973.0,73.6679,73.6852,73.6245,73.6505,28973.0
2020-01-08 13:40:00,84.92,84.93,84.86,84.88,27271.0,73.6505,73.6592,73.5985,73.6158,27271.0
2020-01-08 13:50:00,84.88,84.89,84.81,84.87,40065.0,73.6158,73.6245,73.5551,73.6072,40065.0
2020-01-08 14:00:00,84.88,84.9,84.84,84.86,15515.0,73.6158,73.6332,73.5811,73.5985,15515.0
2020-01-08 14:10:00,84.87,84.89,84.79,84.84,13247.0,73.6072,73.6245,73.5378,73.5811,13247.0
2020-01-08 14:20:00,84.84,84.85,84.73,84.74,16562.0,73.5811,73.5898,73.4857,73.4944,16562.0
2020-01-08 14:30:00,84.73,84.76,84.69,84.72,13787.0,73.4857,73.5118,73.4511,73.4771,13787.0
2020-01-08 14:40:00,84.71,84.76,84.67,84.73,12843.0,73.4684,73.5118,73.4337,73.4857,12843.0
2020-01-08 14:50:00,84.73,84.78,84.72,84.77,14464.0,73.4857,73.5291,73.4771,73.5204,14464.0
2020-01-08 15:00:00,84.77,84.84,84.77,84.8,16104.0,73.5204,73.5811,73.5204,73.5465,16104.0
2020-01-08 15:10:00,84.81,84.81,84.76,84.78,19682.0,73.5551,73.5551,73.5118,73.5291,19682.0
2020-01-08 15:20:00,84.78,84.83,84.73,84.83,25493.0,73.5291,73.5725,73.4857,73.5725,25493.0
2020-01-08 15:30:00,84.83,84.84,84.59,84.61,54845.0,73.5725,73.5811,73.3643,73.3817,54845.0
2020-01-08 15:40:00,84.6,84.64,84.52,84.55,82373.0,73.373,73.4077,73.3036,73.3296,82373.0
2020-01-08 15:50:00,84.54,84.59,84.41,84.54,251484.0,73.321,73.3643,73.2082,73.321,251484.0
2020-01-09 09:30:00,84.74,84.86,84.67,84.71,40445.0,73.4944,73.5985,73.4337,73.4684,40445.0
2020-01-09 09:40:00,84.78,84.84,84.67,84.79,23263.0,73.5291,73.5811,73.4337,73.5378,23263.0
2020-01-09 09:50:00,84.78,84.97,84.78,84.89,51872.0,73.5291,73.6939,73.5291,73.6245,51872.0
2020-01-09 10:00:00,84.88,84.99,84.85,84.97,20535.0,73.6158,73.7112,73.5898,73.6939,20535.0
2020-01-09 10:10:00,84.98,84.99,84.9,84.9,17562.0,73.7026,73.7112,73.6332,73.6332,17562.0
2020-01-09 10:20:00,84.91,84.96,84.83,84.96,16530.0,73.6419,73.6852,73.5725,73.6852,16530.0
2020-01-09 10:30:00,84.95,85.05,84.93,84.99,30458.0,73.6766,73.7633,73.6592,73.7112,30458.0
2020-01-09 10:40:00,84.98,85.0,84.88,84.92,40025.0,73.7026,73.7199,73.6158,73.6505,40025.0
2020-01-09 10:50:00,84.91,84.98,84.9,84.92,37897.0,73.6419,73.7026,73.6332,73.6505,37897.0
2020-01-09 11:00:00,84.91,85.11,84.88,85.06,50030.0,73.6419,73.8153,73.6158,73.772,50030.0
2020-01-09 11:10:00,85.06,85.13,84.95,84.96,20937.0,73.772,73.8327,73.6766,73.6852,20937.0
2020-01-09 11:20:00,84.97,84.97,84.89,84.93,13082.0,73.6939,73.6939,73.6245,73.6592,13082.0
2020-01-09 11:30:00,84.93,84.95,84.84,84.85,20630.0,73.6592,73.6766,73.5811,73.5898,20630.0
2020-01-09 11:40:00,84.84,84.85,84.69,84.79,33318.0,73.5811,73.5898,73.4511,73.5378,33318.0
2020-01-09 11:50:00,84.8,84.8,84.71,84.8,34699.0,73.5465,73.5465,73.4684,73.5465,34699.0
2020-01-09 12:00:00,84.8,84.83,84.72,84.75,14917.0,73.5465,73.5725,73.4771,73.5031,14917.0
2020-01-09 12:10:00,84.75,84.79,84.74,84.79,10305.0,73.5031,73.5378,73.4944,73.5378,10305.0
2020-01-09 12:20:00,84.8,84.81,84.69,84.69,9806.0,73.5465,73.5551,73.4511,73.4511,9806.0
2020-01-09 12:30:00,84.69,84.7,84.63,84.64,17741.0,73.4511,73.4597,73.399,73.4077,17741.0
2020-01-09 12:40:00,84.65,84.7,84.62,84.68,15886.0,73.4164,73.4597,73.3903,73.4424,15886.0
2020-01-09 12:50:00,84.68,84.75,84.68,84.71,23081.0,73.4424,73.5031,73.4424,73.4684,23081.0
2020-01-09 13:00:00,84.71,84.71,84.61,84.63,13163.0,73.4684,73.4684,73.3817,73.399,13163.0
2020-01-09 13:10:00,84.62,84.62,84.51,84.52,16953.0,73.3903,73.3903,73.2949,73.3036,16953.0
2020-01-09 13:20:00,84.51,84.53,84.46,84.52,16517.0,73.2949,73.3123,73.2516,73.3036,16517.0
2020-01-09 13:30:00,84.52,84.53,84.47,84.53,22511.0,73.3036,73.3123,73.2603,73.3123,22511.0
2020-01-09 13:40:00,84.53,84.56,84.5,84.53,13949.0,73.3123,73.3383,73.2863,73.3123,13949.0
2020-01-09 13:50:00,84.54,84.55,84.49,84.54,16210.0,73.321,73.3296,73.2776,73.321,16210.0
2020-01-09 14:00:00,84.54,84.59,84.49,84.52,18329.0,73.321,73.3643,73.2776,73.3036,18329.0
2020-01-09 14:10:00,84.52,84.53,84.44,84.49,18130.0,73.3036,73.3123,73.2342,73.2776,18130.0
2020-01-09 14:20:00,84.48,84.49,84.44,84.46,9087.0,73.2689,73.2776,73.2342,73.2516,9087.0
2020-01-09 14:30:00,84.46,84.52,84.45,84.51,18719.0,73.2516,73.3036,73.2429,73.2949,18719.0
2020-01-09 14:40:00,84.51,84.54,84.49,84.51,14746.0,73.2949,73.321,73.2776,73.2949,14746.0
2020-01-09 14:50:00,84.51,84.56,84.48,84.51,20092.0,73.2949,73.3383,73.2689,73.2949,20092.0
2020-01-09 15:00:00,84.51,84.52,84.48,84.5,18035.0,73.2949,73.3036,73.2689,73.2863,18035.0
2020-01-09 15:10:00,84.49,84.53,84.47,84.5,17153.0,73.2776,73.3123,73.2603,73.2863,17153.0
2020-01-09 15:20:00,84.5,84.53,84.48,84.51,20226.0,73.2863,73.3123,73.2689,73.2949,20226.0
2020-01-09 15:30:00,84.51,84.56,84.48,84.49,25795.0,73.2949,73.3383,73.2689,73.2776,25795.0
2020-01-09 15:40:00,84.49,84.53,84.46,84.5,51282.0,73.2776,73.3123,73.2516,73.2863,51282.0
2020-01-09 15:50:00,84.5,84.62,84.46,84.62,149647.0,73.2863,73.3903,73.2516,73.3903,149647.0
2020-01-10 09:30:00,84.74,84.94,84.72,84.92,29522.0,73.4944,73.6679,73.4771,73.6505,29522.0
2020-01-10 09:40:00,84.88,84.92,84.71,84.76,25314.0,73.6158,73.6505,73.4684,73.5118,25314.0
2020-01-10 09:50:00,84.77,84.84,84.73,84.76,17239.0,73.5204,73.5811,73.4857,73.5118,17239.0
2020-01-10 10:00:00,84.77,84.88,84.75,84.84,16713.0,73.5204,73.6158,73.5031,73.5811,16713.0
2020-01-10 10:10:00,84.84,84.87,84.73,84.73,17998.0,73.5811,73.6072,73.4857,73.4857,17998.0
2020-01-10 10:20:00,84.74,84.76,84.72,84.75,20068.0,73.4944,73.5118,73.4771,73.5031,20068.0
2020-01-10 10:30:00,84.75,84.81,84.72,84.81,19110.0,73.5031,73.5551,73.4771,73.5551,19110.0
2020-01-10 10:40:00,84.81,84.88,84.81,84.85,21757.0,73.5551,73.6158,73.5551,73.5898,21757.0
2020-01-10 10:50:00,84.85,84.94,84.83,84.92,23506.0,73.5898,73.6679,73.5725,73.6505,23506.0
2020-01-10 11:00:00,84.91,84.98,84.84,84.88,21790.0,73.6419,73.7026,73.5811,73.6158,21790.0
2020-01-10 11:10:00,84.88,84.96,84.85,84.92,24897.0,73.6158,73.6852,73.5898,73.6505,24897.0
2020-01-10 11:20:00,84.91,84.92,84.81,84.83,16889.0,73.6419,73.6505,73.5551,73.5725,16889.0
2020-01-10 11:30:00,84.82,84.83,84.76,84.76,23775.0,73.5638,73.5725,73.5118,73.5118,23775.0
2020-01-10 11:40:00,84.77,84.8,84.73,84.75,23305.0,73.5204,73.5465,73.4857,73.5031,23305.0
2020-01-10 11:50:00,84.74,84.86,84.73,84.78,11515.0,73.4944,73.5985,73.4857,73.5291,11515.0
2020-01-10 12:00:00,84.79,84.85,84.79,84.84,15880.0,73.5378,73.5898,73.5378,73.5811,15880.0
2020-01-10 12:10:00,84.83,84.89,84.79,84.89,24696.0,73.5725,73.6245,73.5378,73.6245,24696.0
2020-01-10 12:20:00,84.89,84.91,84.84,84.89,9547.0,73.6245,73.6419,73.5811,73.6245,9547.0
2020-01-10 12:30:00,84.89,84.93,84.86,84.93,8949.0,73.6245,73.6592,73.5985,73.6592,8949.0
2020-01-10 12:40:00,84.91,84.98,84.89,84.98,9889.0,73.6419,73.7026,73.6245,73.7026,9889.0
2020-01-10 12:50:00,84.98,85.02,84.96,85.01,7785.0,73.7026,73.7373,73.6852,73.7286,7785.0
2020-01-10 13:00:00,85.0,85.05,84.98,85.03,10543.0,73.7199,73.7633,73.7026,73.7459,10543.0
2020-01-10 13:10:00,85.04,85.09,85.03,85.07,14402.0,73.7546,73.798,73.7459,73.7806,14402.0
2020-01-10 13:20:00,85.07,85.07,84.97,84.98,9098.0,73.7806,73.7806,73.6939,73.7026,9098.0
2020-01-10 13:30:00,84.99,85.0,84.96,84.97,14886.0,73.7112,73.7199,73.6852,73.6939,14886.0
2020-01-10 13:40:00,84.97,85.04,84.97,85.01,20672.0,73.6939,73.7546,73.6939,73.7286,20672.0
2020-01-10 13:50:00,85.01,85.01,84.95,84.97,11423.0,73.7286,73.7286,73.6766,73.6939,11423.0
2020-01-10 14:00:00,84.98,85.03,84.95,84.96,23270.0,73.7026,73.7459,73.6766,73.6852,23270.0
2020-01-10 14:10:00,84.95,84.98,84.95,84.96,25154.0,73.6766,73.7026,73.6766,73.6852,25154.0
2020-01-10 14:20:00,84.96,84.98,84.93,84.96,20075.0,73.6852,73.7026,73.6592,73.6852,20075.0
2020-01-10 14:30:00,84.96,84.98,84.92,84.92,25230.0,73.6852,73.7026,73.6505,73.6505,25230.0
2020-01-10 14:40:00,84.92,84.94,84.89,84.93,17005.0,73.6505,73.6679,73.6245,73.6592,17005.0
2020-01-10 14:50:00,84.92,84.95,84.92,84.95,17700.0,73.6505,73.6766,73.6505,73.6766,17700.0
2020-01-10 15:00:00,84.94,84.99,84.9,84.95,40445.0,73.6679,73.7112,73.6332,73.6766,40445.0
2020-01-10 15:10:00,84.95,84.96,84.91,84.91,24721.0,73.6766,73.6852,73.6419,73.6419,24721.0
2020-01-10 15:20:00,84.91,84.95,84.89,84.92,19218.0,73.6419,73.6766,73.6245,73.6505,19218.0
2020-01-10 15:30:00,84.91,84.91,84.82,84.84,34157.0,73.6419,73.6419,73.5638,73.5811,34157.0
2020-01-10 15:40:00,84.85,84.92,84.82,84.84,48722.0,73.5898,73.6505,73.5638,73.5811,48722.0
2020-01-10 15:50:00,84.83,84.96,84.83,84.92,138332.0,73.5725,73.6852,73.5725,73.6505,138332.0
2020-01-13 09:30:00,84.96,85.02,84.18,84.38,187877.0,73.6852,73.7373,73.0087,73.1822,187877.0
2020-01-13 09:40:00,84.34,84.71,84.22,84.62,75313.0,73.1475,73.4684,73.0434,73.3903,75313.0
2020-01-13 09:50:00,84.62,84.67,84.49,84.56,50758.0,73.3903,73.4337,73.2776,73.3383,50758.0
2020-01-13 10:00:00,84.56,84.63,84.54,84.58,47537.0,73.3383,73.399,73.321,73.3557,47537.0
2020-01-13 10:10:00,84.58,84.79,84.55,84.76,33076.0,73.3557,73.5378,73.3296,73.5118,33076.0
2020-01-13 10:20:00,84.76,84.82,84.74,84.8,31898.0,73.5118,73.5638,73.4944,73.5465,31898.0
2020-01-13 10:30:00,84.8,84.84,84.68,84.7,31086.0,73.5465,73.5811,73.4424,73.4597,31086.0
2020-01-13 10:40:00,84.69,84.74,84.67,84.7,43257.0,73.4511,73.4944,73.4337,73.4597,43257.0
2020-01-13 10:50:00,84.69,84.7,84.24,84.25,63096.0,73.4511,73.4597,73.0608,73.0694,63096.0
2020-01-13 11:00:00,84.25,84.31,84.17,84.23,30286.0,73.0694,73.1215,73.0001,73.0521,30286.0
2020-01-13 11:10:00,84.24,84.24,83.93,83.93,41337.0,73.0608,73.0608,72.7919,72.7919,41337.0
2020-01-13 11:20:00,83.94,83.99,83.82,83.84,44187.0,72.8006,72.844,72.6965,72.7139,44187.0
2020-01-13 11:30:00,83.85,83.95,83.79,83.89,32777.0,72.7225,72.8093,72.6705,72.7572,32777.0
2020-01-13 11:40:00,83.9,83.94,83.88,83.94,47067.0,72.7659,72.8006,72.7485,72.8006,47067.0
2020-01-13 11:50:00,83.94,84.04,83.92,84.04,45645.0,72.8006,72.8873,72.7832,72.8873,45645.0
2020-01-13 12:00:00,84.05,84.13,83.94,84.04,86509.0,72.896,72.9654,72.8006,72.8873,86509.0
2020-01-13 12:10:00,84.04,84.16,84.02,84.04,40187.0,72.8873,72.9914,72.87,72.8873,40187.0
2020-01-13 12:20:00,84.03,84.05,83.96,84.0,29105.0,72.8786,72.896,72.8179,72.8526,29105.0
2020-01-13 12:30:00,84.0,84.04,83.94,83.96,77621.0,72.8526,72.8873,72.8006,72.8179,77621.0
2020-01-13 12:40:00,83.98,83.99,83.85,83.86,22687.0,72.8353,72.844,72.7225,72.7312,22687.0
2020-01-13 12:50:00,83.85,83.92,83.82,83.87,23943.0,72.7225,72.7832,72.6965,72.7399,23943.0
2020-01-13 13:00:00,83.86,83.87,83.76,83.76,22389.0,72.7312,72.7399,72.6445,72.6445,22389.0
2020-01-13 13:10:00,83.76,83.78,83.69,83.74,24797.0,72.6445,72.6618,72.5838,72.6271,24797.0
2020-01-13 13:20:00,83.73,83.75,83.61,83.61,33211.0,72.6185,72.6358,72.5144,72.5144,33211.0
2020-01-13 13:30:00,83.62,83.62,83.49,83.5,38684.0,72.5231,72.5231,72.4103,72.419,38684.0
2020-01-13 13:40:00,83.49,83.49,83.33,83.33,45088.0,72.4103,72.4103,72.2715,72.2715,45088.0
2020-01-13 13:50:00,83.34,83.54,83.31,83.53,102980.0,72.2802,72.4537,72.2542,72.445,102980.0
2020-01-13 14:00:00,83.53,83.53,83.39,83.4,33298.0,72.445,72.445,72.3236,72.3322,33298.0
2020-01-13 14:10:00,83.4,83.48,83.37,83.38,50084.0,72.3322,72.4016,72.3062,72.3149,50084.0
2020-01-13 14:20:00,83.39,83.45,83.36,83.38,26694.0,72.3236,72.3756,72.2976,72.3149,26694.0
2020-01-13 14:30:00,83.38,83.48,83.37,83.4,29662.0,72.3149,72.4016,72.3062,72.3322,29662.0
2020-01-13 14:40:00,83.4,83.42,83.28,83.41,60842.0,72.3322,72.3496,72.2282,72.3409,60842.0
2020-01-13 14:50:00,83.42,83.57,83.4,83.55,49081.0,72.3496,72.4797,72.3322,72.4623,49081.0
2020-01-13 15:00:00,83.55,83.69,83.54,83.65,43101.0,72.4623,72.5838,72.4537,72.5491,43101.0
2020-01-13 15:10:00,83.66,83.73,83.61,83.71,40366.0,72.5577,72.6185,72.5144,72.6011,40366.0
2020-01-13 15:20:00,83.73,83.73,83.6,83.6,43513.0,72.6185,72.6185,72.5057,72.5057,43513.0
2020-01-13 15:30:00,83.63,83.88,83.61,83.78,121929.0,72.5317,72.7485,72.5144,72.6618,121929.0
2020-01-13 15:40:00,83.77,83.85,83.75,83.81,194032.0,72.6531,72.7225,72.6358,72.6878,194032.0
2020-01-13 15:50:00,83.81,83.86,83.66,83.73,335791.0,72.6878,72.7312,72.5577,72.6185,335791.0
2020-01-14 09:30:00,83.04,83.41,82.82,83.13,77099.0,72.02,72.3409,71.8292,72.0981,77099.0
2020-01-14 09:40:00,83.12,83.24,82.88,82.91,34354.0,72.0894,72.1935,71.8813,71.9073,34354.0
2020-01-14 09:50:00,82.91,83.14,82.91,83.02,35324.0,71.9073,72.1068,71.9073,72.0027,35324.0
2020-01-14 10:00:00,83.02,83.06,82.87,82.91,57345.0,72.0027,72.0374,71.8726,71.9073,57345.0
2020-01-14 10:10:00,82.93,83.03,82.93,82.93,19345.0,71.9246,72.0113,71.9246,71.9246,19345.0
2020-01-14 10:20:00,82.95,82.96,82.81,82.85,26052.0,71.942,71.9506,71.8205,71.8552,26052.0
2020-01-14 10:30:00,82.87,82.97,82.86,82.94,38048.0,71.8726,71.9593,71.8639,71.9333,38048.0
2020-01-14 10:40:00,82.93,83.02,82.91,82.91,25718.0,71.9246,72.0027,71.9073,71.9073,25718.0
2020-01-14 10:50:00,82.91,82.91,82.76,82.86,23592.0,71.9073,71.9073,71.7772,71.8639,23592.0
2020-01-14 11:00:00,82.87,82.88,82.53,82.54,65215.0,71.8726,71.8813,71.5777,71.5864,65215.0
2020-01-14 11:10:00,82.54,82.55,82.28,82.28,51509.0,71.5864,71.595,71.3609,71.3609,51509.0
2020-01-14 11:20:00,82.29,82.35,82.22,82.33,50957.0,71.3696,71.4216,71.3088,71.4042,50957.0
2020-01-14 11:30:00,82.34,82.48,82.31,82.43,39761.0,71.4129,71.5343,71.3869,71.491,39761.0
2020-01-14 11:40:00,82.44,82.57,82.29,82.53,54646.0,71.4996,71.6124,71.3696,71.5777,54646.0
2020-01-14 11:50:00,82.52,82.72,82.46,82.68,20804.0,71.569,71.7425,71.517,71.7078,20804.0
2020-01-14 12:00:00,82.68,82.79,82.67,82.68,51879.0,71.7078,71.8032,71.6991,71.7078,51879.0
2020-01-14 12:10:00,82.69,82.75,82.63,82.64,23818.0,71.7165,71.7685,71.6644,71.6731,23818.0
2020-01-14 12:20:00,82.63,82.69,82.54,82.66,105909.0,71.6644,71.7165,71.5864,71.6905,105909.0
2020-01-14 12:30:00,82.66,82.68,82.55,82.56,20802.0,71.6905,71.7078,71.595,71.6037,20802.0
2020-01-14 12:40:00,82.57,82.58,82.49,82.52,35552.0,71.6124,71.6211,71.543,71.569,35552.0
2020-01-14 12:50:00,82.52,82.62,82.52,82.53,34464.0,71.569,71.6558,71.569,71.5777,34464.0
2020-01-14 13:00:00,82.54,82.54,82.47,82.52,24698.0,71.5864,71.5864,71.5257,71.569,24698.0
2020-01-14 13:10:00,82.51,82.64,82.45,82.55,52390.0,71.5604,71.6731,71.5083,71.595,52390.0
2020-01-14 13:20:00,82.55,82.56,82.44,82.44,15832.0,71.595,71.6037,71.4996,71.4996,15832.0
2020-01-14 13:30:00,82.44,82.49,82.3,82.44,38169.0,71.4996,71.543,71.3782,71.4996,38169.0
2020-01-14 13:40:00,82.45,82.46,82.31,82.39,19163.0,71.5083,71.517,71.3869,71.4563,19163.0
2020-01-14 13:50:00,82.4,82.41,82.26,82.26,30450.0,71.465,71.4736,71.3435,71.3435,30450.0
2020-01-14 14:00:00,82.28,82.34,82.19,82.28,33909.0,71.3609,71.4129,71.2828,71.3609,33909.0
2020-01-14 14:10:00,82.29,82.43,82.25,82.38,31631.0,71.3696,71.491,71.3349,71.4476,31631.0
2020-01-14 14:20:00,82.38,82.43,82.34,82.4,27108.0,71.4476,71.491,71.4129,71.465,27108.0
2020-01-14 14:30:00,82.4,82.46,82.38,82.44,41862.0,71.465,71.517,71.4476,71.4996,41862.0
2020-01-14 14:40:00,82.45,82.53,82.41,82.51,25249.0,71.5083,71.5777,71.4736,71.5604,25249.0
2020-01-14 14:50:00,82.5,82.53,82.44,82.5,32631.0,71.5517,71.5777,71.4996,71.5517,32631.0
2020-01-14 15:00:00,82.5,82.58,82.47,82.56,45877.0,71.5517,71.6211,71.5257,71.6037,45877.0
2020-01-14 15:10:00,82.57,82.59,82.48,82.49,44825.0,71.6124,71.6297,71.5343,71.543,44825.0
2020-01-14 15:20:00,82.48,82.51,82.38,82.43,78218.0,71.5343,71.5604,71.4476,71.491,78218.0
2020-01-14 15:30:00,82.42,82.47,82.3,82.34,90779.0,71.4823,71.5257,71.3782,71.4129,90779.0
2020-01-14 15:40:00,82.34,82.45,82.3,82.31,99932.0,71.4129,71.5083,71.3782,71.3869,99932.0
2020-01-14 15:50:00,82.3,82.4,82.22,82.4,256074.0,71.3782,71.465,71.3088,71.465,256074.0
2020-01-15 09:30:00,82.86,83.36,82.25,82.77,65430.0,71.8639,72.2976,71.3349,71.7859,65430.0
2020-01-15 09:40:00,82.75,82.95,82.63,82.72,34616.0,71.7685,71.942,71.6644,71.7425,34616.0
2020-01-15 09:50:00,82.72,82.81,82.57,82.62,32264.0,71.7425,71.8205,71.6124,71.6558,32264.0
2020-01-15 10:00:00,82.64,82.73,82.57,82.7,41559.0,71.6731,71.7512,71.6124,71.7251,41559.0
2020-01-15 10:10:00,82.73,82.81,82.64,82.8,27246.0,71.7512,71.8205,71.6731,71.8119,27246.0
2020-01-15 10:20:00,82.82,82.87,82.73,82.78,30157.0,71.8292,71.8726,71.7512,71.7945,30157.0
2020-01-15 10:30:00,82.81,82.95,82.8,82.89,65106.0,71.8205,71.942,71.8119,71.8899,65106.0
2020-01-15 10:40:00,82.89,83.01,82.89,82.97,26087.0,71.8899,71.994,71.8899,71.9593,26087.0
2020-01-15 10:50:00,82.97,83.21,82.97,83.12,88509.0,71.9593,72.1675,71.9593,72.0894,88509.0
2020-01-15 11:00:00,83.12,83.15,83.0,83.01,47548.0,72.0894,72.1154,71.9853,71.994,47548.0
2020-01-15 11:10:00,83.0,83.01,82.76,82.8,31329.0,71.9853,71.994,71.7772,71.8119,31329.0
2020-01-15 11:20:00,82.81,82.88,82.77,82.83,43595.0,71.8205,71.8813,71.7859,71.8379,43595.0
2020-01-15 11:30:00,82.83,82.95,82.77,82.88,35728.0,71.8379,71.942,71.7859,71.8813,35728.0
2020-01-15 11:40:00,82.88,82.93,82.85,82.88,27308.0,71.8813,71.9246,71.8552,71.8813,27308.0
2020-01-15 11:50:00,82.89,82.97,82.79,82.83,27314.0,71.8899,71.9593,71.8032,71.8379,27314.0
2020-01-15 12:00:00,82.83,82.94,82.73,82.76,81272.0,71.8379,71.9333,71.7512,71.7772,81272.0
2020-01-15 12:10:00,82.77,82.81,82.71,82.71,25103.0,71.7859,71.8205,71.7338,71.7338,25103.0
2020-01-15 12:20:00,82.71,82.79,82.71,82.75,18559.0,71.7338,71.8032,71.7338,71.7685,18559.0
2020-01-15 12:30:00,82.74,82.81,82.73,82.77,19416.0,71.7598,71.8205,71.7512,71.7859,19416.0
2020-01-15 12:40:00,82.76,82.83,82.76,82.77,25179.0,71.7772,71.8379,71.7772,71.7859,25179.0
2020-01-15 12:50:00,82.76,82.78,82.56,82.56,41272.0,71.7772,71.7945,71.6037,71.6037,41272.0
2020-01-15 13:00:00,82.58,82.66,82.57,82.64,28264.0,71.6211,71.6905,71.6124,71.6731,28264.0
2020-01-15 13:10:00,82.64,82.67,82.44,82.47,29766.0,71.6731,71.6991,71.4996,71.5257,29766.0
2020-01-15 13:20:00,82.44,82.5,82.41,82.5,46755.0,71.4996,71.5517,71.4736,71.5517,46755.0
2020-01-15 13:30:00,82.5,82.53,82.42,82.52,33242.0,71.5517,71.5777,71.4823,71.569,33242.0
2020-01-15 13:40:00,82.52,82.55,82.47,82.49,25995.0,71.569,71.595,71.5257,71.543,25995.0
2020-01-15 13:50:00,82.49,82.51,82.39,82.42,35032.0,71.543,71.5604,71.4563,71.4823,35032.0
2020-01-15 14:00:00,82.42,82.47,82.38,82.38,32301.0,71.4823,71.5257,71.4476,71.4476,32301.0
2020-01-15 14:10:00,82.39,82.52,82.38,82.52,22610.0,71.4563,71.569,71.4476,71.569,22610.0
2020-01-15 14:20:00,82.52,82.52,82.4,82.42,35168.0,71.569,71.569,71.465,71.4823,35168.0
2020-01-15 14:30:00,82.43,82.51,82.34,82.5,31522.0,71.491,71.5604,71.4129,71.5517,31522.0
2020-01-15 14:40:00,82.49,82.57,82.48,82.52,27408.0,71.543,71.6124,71.5343,71.569,27408.0
2020-01-15 14:50:00,82.52,82.53,82.42,82.44,25156.0,71.569,71.5777,71.4823,71.4996,25156.0
2020-01-15 15:00:00,82.44,82.44,82.29,82.34,43364.0,71.4996,71.4996,71.3696,71.4129,43364.0
2020-01-15 15:10:00,82.33,82.49,82.33,82.43,36097.0,71.4042,71.543,71.4042,71.491,36097.0
2020-01-15 15:20:00,82.42,82.45,82.37,82.45,41461.0,71.4823,71.5083,71.4389,71.5083,41461.0
2020-01-15 15:30:00,82.45,82.48,82.37,82.45,60472.0,71.5083,71.5343,71.4389,71.5083,60472.0
2020-01-15 15:40:00,82.45,82.55,82.45,82.51,61672.0,71.5083,71.595,71.5083,71.5604,61672.0
2020-01-15 15:50:00,82.52,82.67,82.52,82.64,233825.0,71.569,71.6991,71.569,71.6731,233825.0
2020-01-16 09:30:00,83.28,83.45,83.0,83.27,78721.0,72.2282,72.3756,71.9853,72.2195,78721.0
2020-01-16 09:40:00,83.24,83.36,83.1,83.1,31357.0,72.1935,72.2976,72.0721,72.0721,31357.0
2020-01-16 09:50:00,83.11,83.27,83.06,83.27,32432.0,72.0807,72.2195,72.0374,72.2195,32432.0
2020-01-16 10:00:00,83.26,83.35,83.26,83.28,94441.0,72.2108,72.2889,72.2108,72.2282,94441.0
2020-01-16 10:10:00,83.28,83.4,83.21,83.3,45479.0,72.2282,72.3322,72.1675,72.2455,45479.0
2020-01-16 10:20:00,83.3,83.3,83.11,83.15,46565.0,72.2455,72.2455,72.0807,72.1154,46565.0
2020-01-16 10:30:00,83.17,83.17,83.06,83.06,20131.0,72.1328,72.1328,72.0374,72.0374,20131.0
2020-01-16 10:40:00,83.08,83.2,83.07,83.2,36836.0,72.0547,72.1588,72.046,72.1588,36836.0
2020-01-16 10:50:00,83.2,83.29,83.15,83.2,28955.0,72.1588,72.2368,72.1154,72.1588,28955.0
2020-01-16 11:00:00,83.2,83.25,83.19,83.25,20698.0,72.1588,72.2022,72.1501,72.2022,20698.0
2020-01-16 11:10:00,83.25,83.37,83.24,83.34,122584.0,72.2022,72.3062,72.1935,72.2802,122584.0
2020-01-16 11:20:00,83.36,83.37,83.29,83.32,19124.0,72.2976,72.3062,72.2368,72.2629,19124.0
2020-01-16 11:30:00,83.31,83.32,83.26,83.29,13732.0,72.2542,72.2629,72.2108,72.2368,13732.0
2020-01-16 11:40:00,83.3,83.3,83.24,83.3,19803.0,72.2455,72.2455,72.1935,72.2455,19803.0
2020-01-16 11:50:00,83.27,83.29,83.21,83.25,21187.0,72.2195,72.2368,72.1675,72.2022,21187.0
2020-01-16 12:00:00,83.24,83.3,83.2,83.22,20921.0,72.1935,72.2455,72.1588,72.1761,20921.0
2020-01-16 12:10:00,83.2,83.2,83.11,83.11,11461.0,72.1588,72.1588,72.0807,72.0807,11461.0
2020-01-16 12:20:00,83.1,83.17,83.09,83.12,13086.0,72.0721,72.1328,72.0634,72.0894,13086.0
2020-01-16 12:30:00,83.12,83.22,83.1,83.22,18309.0,72.0894,72.1761,72.0721,72.1761,18309.0
2020-01-16 12:40:00,83.22,83.31,83.2,83.3,22537.0,72.1761,72.2542,72.1588,72.2455,22537.0
2020-01-16 12:50:00,83.3,83.33,83.22,83.23,35434.0,72.2455,72.2715,72.1761,72.1848,35434.0
2020-01-16 13:00:00,83.23,83.24,83.14,83.16,43838.0,72.1848,72.1935,72.1068,72.1241,43838.0
2020-01-16 13:10:00,83.15,83.15,83.04,83.08,19070.0,72.1154,72.1154,72.02,72.0547,19070.0
2020-01-16 13:20:00,83.08,83.1,83.05,83.09,11805.0,72.0547,72.0721,72.0287,72.0634,11805.0
2020-01-16 13:30:00,83.09,83.1,83.05,83.07,19156.0,72.0634,72.0721,72.0287,72.046,19156.0
2020-01-16 13:40:00,83.06,83.16,83.06,83.1,16656.0,72.0374,72.1241,72.0374,72.0721,16656.0
2020-01-16 13:50:00,83.11,83.17,83.08,83.17,16563.0,72.0807,72.1328,72.0547,72.1328,16563.0
2020-01-16 14:00:00,83.18,83.18,83.07,83.07,13597.0,72.1414,72.1414,72.046,72.046,13597.0
2020-01-16 14:10:00,83.08,83.1,83.05,83.06,20040.0,72.0547,72.0721,72.0287,72.0374,20040.0
2020-01-16 14:20:00,83.06,83.08,82.98,83.0,12020.0,72.0374,72.0547,71.968,71.9853,12020.0
2020-01-16 14:30:00,83.0,83.0,82.89,82.89,18368.0,71.9853,71.9853,71.8899,71.8899,18368.0
2020-01-16 14:40:00,82.9,82.93,82.88,82.92,17673.0,71.8986,71.9246,71.8813,71.9159,17673.0
2020-01-16 14:50:00,82.91,82.92,82.82,82.83,20671.0,71.9073,71.9159,71.8292,71.8379,20671.0
2020-01-16 15:00:00,82.83,82.83,82.74,82.77,43582.0,71.8379,71.8379,71.7598,71.7859,43582.0
2020-01-16 15:10:00,82.77,82.78,82.71,82.75,37791.0,71.7859,71.7945,71.7338,71.7685,37791.0
2020-01-16 15:20:00,82.75,82.76,82.69,82.69,33298.0,71.7685,71.7772,71.7165,71.7165,33298.0
2020-01-16 15:30:00,82.7,82.73,82.67,82.7,55610.0,71.7251,71.7512,71.6991,71.7251,55610.0
2020-01-16 15:40:00,82.7,82.82,82.7,82.72,62920.0,71.7251,71.8292,71.7251,71.7425,62920.0
2020-01-16 15:50:00,82.72,82.83,82.52,82.66,522339.0,71.7425,71.8379,71.569,71.6905,522339.0
2020-01-17 09:30:00,83.15,83.88,82.7,83.09,384634.0,72.1154,72.7485,71.7251,72.0634,384634.0
2020-01-17 09:40:00,83.09,83.15,82.95,83.03,74985.0,72.0634,72.1154,71.942,72.0113,74985.0
2020-01-17 09:50:00,83.03,83.04,82.64,82.66,83963.0,72.0113,72.02,71.6731,71.6905,83963.0
2020-01-17 10:00:00,82.64,82.87,82.6,82.8,42714.0,71.6731,71.8726,71.6384,71.8119,42714.0
2020-01-17 10:10:00,82.77,82.84,82.6,82.8,36045.0,71.7859,71.8466,71.6384,71.8119,36045.0
2020-01-17 10:20:00,82.79,82.95,82.79,82.95,32022.0,71.8032,71.942,71.8032,71.942,32022.0
2020-01-17 10:30:00,82.95,82.97,82.85,82.92,34202.0,71.942,71.9593,71.8552,71.9159,34202.0
2020-01-17 10:40:00,82.92,82.95,82.84,82.9,30165.0,71.9159,71.942,71.8466,71.8986,30165.0
2020-01-17 10:50:00,82.9,82.91,82.76,82.78,36764.0,71.8986,71.9073,71.7772,71.7945,36764.0
2020-01-17 11:00:00,82.78,82.92,82.73,82.8,30256.0,71.7945,71.9159,71.7512,71.8119,30256.0
2020-01-17 11:10:00,82.8,82.8,82.68,82.7,37934.0,71.8119,71.8119,71.7078,71.7251,37934.0
2020-01-17 11:20:00,82.71,82.75,82.66,82.75,22602.0,71.7338,71.7685,71.6905,71.7685,22602.0
2020-01-17 11:30:00,82.75,82.81,82.69,82.73,26037.0,71.7685,71.8205,71.7165,71.7512,26037.0
2020-01-17 11:40:00,82.73,82.79,82.71,82.79,21771.0,71.7512,71.8032,71.7338,71.8032,21771.0
2020-01-17 11:50:00,82.79,82.8,82.75,82.78,16505.0,71.8032,71.8119,71.7685,71.7945,16505.0
2020-01-17 12:00:00,82.78,82.84,82.75,82.8,31651.0,71.7945,71.8466,71.7685,71.8119,31651.0
2020-01-17 12:10:00,82.8,82.89,82.79,82.88,37549.0,71.8119,71.8899,71.8032,71.8813,37549.0
2020-01-17 12:20:00,82.88,82.9,82.81,82.83,55766.0,71.8813,71.8986,71.8205,71.8379,55766.0
2020-01-17 12:30:00,82.83,82.85,82.78,82.79,25586.0,71.8379,71.8552,71.7945,71.8032,25586.0
2020-01-17 12:40:00,82.79,82.79,82.74,82.76,38003.0,71.8032,71.8032,71.7598,71.7772,38003.0
2020-01-17 12:50:00,82.77,82.81,82.74,82.75,23053.0,71.7859,71.8205,71.7598,71.7685,23053.0
2020-01-17 13:00:00,82.75,82.76,82.7,82.74,25456.0,71.7685,71.7772,71.7251,71.7598,25456.0
2020-01-17 13:10:00,82.74,82.78,82.72,82.78,20862.0,71.7598,71.7945,71.7425,71.7945,20862.0
2020-01-17 13:20:00,82.77,82.77,82.73,82.73,21624.0,71.7859,71.7859,71.7512,71.7512,21624.0
2020-01-17 13:30:00,82.74,82.75,82.69,82.73,34522.0,71.7598,71.7685,71.7165,71.7512,34522.0
2020-01-17 13:40:00,82.73,82.74,82.68,82.69,19236.0,71.7512,71.7598,71.7078,71.7165,19236.0
2020-01-17 13:50:00,82.69,82.72,82.68,82.72,25682.0,71.7165,71.7425,71.7078,71.7425,25682.0
2020-01-17 14:00:00,82.71,82.82,82.69,82.82,56233.0,71.7338,71.8292,71.7165,71.8292,56233.0
2020-01-17 14:10:00,82.81,83.03,82.81,82.94,38893.0,71.8205,72.0113,71.8205,71.9333,38893.0
2020-01-17 14:20:00,82.94,82.94,82.79,82.83,60445.0,71.9333,71.9333,71.8032,71.8379,60445.0
2020-01-17 14:30:00,82.83,82.86,82.8,82.8,32608.0,71.8379,71.8639,71.8119,71.8119,32608.0
2020-01-17 14:40:00,82.8,82.85,82.78,82.84,28950.0,71.8119,71.8552,71.7945,71.8466,28950.0
2020-01-17 14:50:00,82.84,82.9,82.84,82.87,27565.0,71.8466,71.8986,71.8466,71.8726,27565.0
2020-01-17 15:00:00,82.87,82.87,82.77,82.79,43844.0,71.8726,71.8726,71.7859,71.8032,43844.0
2020-01-17 15:10:00,82.8,82.81,82.75,82.76,40633.0,71.8119,71.8205,71.7685,71.7772,40633.0
2020-01-17 15:20:00,82.76,82.81,82.68,82.75,143840.0,71.7772,71.8205,71.7078,71.7685,143840.0
2020-01-17 15:30:00,82.75,82.92,82.69,82.7,91483.0,71.7685,71.9159,71.7165,71.7251,91483.0
2020-01-17 15:40:00,82.7,82.72,82.53,82.53,204473.0,71.7251,71.7425,71.5777,71.5777,204473.0
2020-01-17 15:50:00,82.53,82.81,82.51,82.79,646729.0,71.5777,71.8205,71.5604,71.8032,646729.0
2020-01-21 09:30:00,82.54,82.8,82.5,82.63,67935.0,71.5864,71.8119,71.5517,71.6644,67935.0
2020-01-21 09:40:00,82.64,82.71,82.59,82.7,19901.0,71.6731,71.7338,71.6297,71.7251,19901.0
2020-01-21 09:50:00,82.69,82.9,82.64,82.76,235596.0,71.7165,71.8986,71.6731,71.7772,235596.0
2020-01-21 10:00:00,82.76,82.92,82.69,82.92,39278.0,71.7772,71.9159,71.7165,71.9159,39278.0
2020-01-21 10:10:00,82.95,82.97,82.81,82.86,35262.0,71.942,71.9593,71.8205,71.8639,35262.0
2020-01-21 10:20:00,82.87,82.9,82.81,82.88,38253.0,71.8726,71.8986,71.8205,71.8813,38253.0
2020-01-21 10:30:00,82.87,82.99,82.86,82.93,45379.0,71.8726,71.9767,71.8639,71.9246,45379.0
2020-01-21 10:40:00,82.93,82.96,82.85,82.93,45656.0,71.9246,71.9506,71.8552,71.9246,45656.0
2020-01-21 10:50:00,82.94,83.3,82.92,83.2,70800.0,71.9333,72.2455,71.9159,72.1588,70800.0
2020-01-21 11:00:00,83.2,83.42,83.17,83.29,59981.0,72.1588,72.3496,72.1328,72.2368,59981.0
2020-01-21 11:10:00,83.29,83.31,83.18,83.19,47186.0,72.2368,72.2542,72.1414,72.1501,47186.0
2020-01-21 11:20:00,83.19,83.27,83.13,83.19,49265.0,72.1501,72.2195,72.0981,72.1501,49265.0
2020-01-21 11:30:00,83.2,83.47,83.18,83.36,47963.0,72.1588,72.393,72.1414,72.2976,47963.0
2020-01-21 11:40:00,83.37,83.4,83.34,83.37,19883.0,72.3062,72.3322,72.2802,72.3062,19883.0
2020-01-21 11:50:00,83.38,83.44,83.25,83.26,30230.0,72.3149,72.3669,72.2022,72.2108,30230.0
2020-01-21 12:00:00,83.26,83.29,83.25,83.26,23869.0,72.2108,72.2368,72.2022,72.2108,23869.0
2020-01-21 12:10:00,83.25,83.26,83.17,83.24,25867.0,72.2022,72.2108,72.1328,72.1935,25867.0
2020-01-21 12:20:00,83.23,83.31,83.17,83.29,18412.0,72.1848,72.2542,72.1328,72.2368,18412.0
2020-01-21 12:30:00,83.3,83.43,83.27,83.39,19491.0,72.2455,72.3583,72.2195,72.3236,19491.0
2020-01-21 12:40:00,83.38,83.39,83.3,83.35,23231.0,72.3149,72.3236,72.2455,72.2889,23231.0
2020-01-21 12:50:00,83.34,83.41,83.31,83.41,17546.0,72.2802,72.3409,72.2542,72.3409,17546.0
2020-01-21 13:00:00,83.42,83.43,83.33,83.4,29437.0,72.3496,72.3583,72.2715,72.3322,29437.0
2020-01-21 13:10:00,83.4,83.41,83.31,83.31,27781.0,72.3322,72.3409,72.2542,72.2542,27781.0
2020-01-21 13:20:00,83.31,83.34,83.28,83.29,22011.0,72.2542,72.2802,72.2282,72.2368,22011.0
2020-01-21 13:30:00,83.29,83.29,83.19,83.19,25505.0,72.2368,72.2368,72.1501,72.1501,25505.0
2020-01-21 13:40:00,83.24,83.24,83.16,83.19,23570.0,72.1935,72.1935,72.1241,72.1501,23570.0
2020-01-21 13:50:00,83.2,83.35,83.19,83.29,56173.0,72.1588,72.2889,72.1501,72.2368,56173.0
2020-01-21 14:00:00,83.3,83.42,83.27,83.3,32651.0,72.2455,72.3496,72.2195,72.2455,32651.0
2020-01-21 14:10:00,83.3,83.3,83.25,83.3,38635.0,72.2455,72.2455,72.2022,72.2455,38635.0
2020-01-21 14:20:00,83.3,83.3,83.21,83.25,31791.0,72.2455,72.2455,72.1675,72.2022,31791.0
2020-01-21 14:30:00,83.25,83.29,83.2,83.29,17192.0,72.2022,72.2368,72.1588,72.2368,17192.0
2020-01-21 14:40:00,83.29,83.36,83.28,83.3,19172.0,72.2368,72.2976,72.2282,72.2455,19172.0
2020-01-21 14:50:00,83.29,83.37,83.27,83.35,24434.0,72.2368,72.3062,72.2195,72.2889,24434.0
2020-01-21 15:00:00,83.34,83.43,83.32,83.42,40052.0,72.2802,72.3583,72.2629,72.3496,40052.0
2020-01-21 15:10:00,83.42,83.46,83.38,83.44,77600.0,72.3496,72.3843,72.3149,72.3669,77600.0
2020-01-21 15:20:00,83.43,83.44,83.36,83.41,35656.0,72.3583,72.3669,72.2976,72.3409,35656.0
2020-01-21 15:30:00,83.43,83.43,83.31,83.33,51057.0,72.3583,72.3583,72.2542,72.2715,51057.0
2020-01-21 15:40:00,83.33,83.35,83.27,83.28,66889.0,72.2715,72.2889,72.2195,72.2282,66889.0
2020-01-21 15:50:00,83.28,83.35,83.2,83.24,272910.0,72.2282,72.2889,72.1588,72.1935,272910.0
2020-01-22 09:30:00,83.62,83.79,83.41,83.68,46298.0,72.5231,72.6705,72.3409,72.5751,46298.0
2020-01-22 09:40:00,83.71,83.77,83.59,83.75,21257.0,72.6011,72.6531,72.497,72.6358,21257.0
2020-01-22 09:50:00,83.75,83.75,83.58,83.69,23152.0,72.6358,72.6358,72.4884,72.5838,23152.0
2020-01-22 10:00:00,83.67,83.84,83.63,83.83,16272.0,72.5664,72.7139,72.5317,72.7052,16272.0
2020-01-22 10:10:00,83.84,84.02,83.81,84.0,34407.0,72.7139,72.87,72.6878,72.8526,34407.0
2020-01-22 10:20:00,84.01,84.12,83.87,83.9,39205.0,72.8613,72.9567,72.7399,72.7659,39205.0
2020-01-22 10:30:00,83.9,84.01,83.86,84.01,22604.0,72.7659,72.8613,72.7312,72.8613,22604.0
2020-01-22 10:40:00,84.0,84.07,83.97,83.99,21019.0,72.8526,72.9133,72.8266,72.844,21019.0
2020-01-22 10:50:00,84.0,84.06,83.98,83.99,18217.0,72.8526,72.9047,72.8353,72.844,18217.0
2020-01-22 11:00:00,84.0,84.02,83.82,83.93,43247.0,72.8526,72.87,72.6965,72.7919,43247.0
2020-01-22 11:10:00,83.94,83.98,83.79,83.79,20702.0,72.8006,72.8353,72.6705,72.6705,20702.0
2020-01-22 11:20:00,83.79,83.86,83.75,83.82,22106.0,72.6705,72.7312,72.6358,72.6965,22106.0
2020-01-22 11:30:00,83.81,83.81,83.75,83.79,19512.0,72.6878,72.6878,72.6358,72.6705,19512.0
2020-01-22 11:40:00,83.78,83.89,83.78,83.85,15260.0,72.6618,72.7572,72.6618,72.7225,15260.0
2020-01-22 11:50:00,83.84,83.9,83.78,83.78,15217.0,72.7139,72.7659,72.6618,72.6618,15217.0
2020-01-22 12:00:00,83.77,83.78,83.7,83.71,21814.0,72.6531,72.6618,72.5924,72.6011,21814.0
2020-01-22 12:10:00,83.71,83.71,83.58,83.59,60763.0,72.6011,72.6011,72.4884,72.497,60763.0
2020-01-22 12:20:00,83.6,83.6,83.45,83.45,19061.0,72.5057,72.5057,72.3756,72.3756,19061.0
2020-01-22 12:30:00,83.45,83.57,83.43,83.56,31793.0,72.3756,72.4797,72.3583,72.471,31793.0
2020-01-22 12:40:00,83.56,83.57,83.47,83.56,44595.0,72.471,72.4797,72.393,72.471,44595.0
2020-01-22 12:50:00,83.56,83.57,83.51,83.53,15547.0,72.471,72.4797,72.4276,72.445,15547.0
2020-01-22 13:00:00,83.52,83.6,83.51,83.54,46015.0,72.4363,72.5057,72.4276,72.4537,46015.0
2020-01-22 13:10:00,83.54,83.54,83.45,83.47,24554.0,72.4537,72.4537,72.3756,72.393,24554.0
2020-01-22 13:20:00,83.48,83.64,83.47,83.56,15263.0,72.4016,72.5404,72.393,72.471,15263.0
2020-01-22 13:30:00,83.56,83.57,83.5,83.52,17106.0,72.471,72.4797,72.419,72.4363,17106.0
2020-01-22 13:40:00,83.51,83.57,83.51,83.55,20531.0,72.4276,72.4797,72.4276,72.4623,20531.0
2020-01-22 13:50:00,83.54,83.57,83.52,83.53,19576.0,72.4537,72.4797,72.4363,72.445,19576.0
2020-01-22 14:00:00,83.53,83.59,83.5,83.58,16490.0,72.445,72.497,72.419,72.4884,16490.0
2020-01-22 14:10:00,83.57,83.58,83.52,83.53,14342.0,72.4797,72.4884,72.4363,72.445,14342.0
2020-01-22 14:20:00,83.53,83.56,83.47,83.48,20774.0,72.445,72.471,72.393,72.4016,20774.0
2020-01-22 14:30:00,83.47,83.47,83.38,83.39,26369.0,72.393,72.393,72.3149,72.3236,26369.0
2020-01-22 14:40:00,83.39,83.4,83.35,83.36,20067.0,72.3236,72.3322,72.2889,72.2976,20067.0
2020-01-22 14:50:00,83.36,83.47,83.32,83.44,19821.0,72.2976,72.393,72.2629,72.3669,19821.0
2020-01-22 15:00:00,83.41,83.42,83.31,83.37,36705.0,72.3409,72.3496,72.2542,72.3062,36705.0
2020-01-22 15:10:00,83.37,83.37,83.28,83.32,60778.0,72.3062,72.3062,72.2282,72.2629,60778.0
2020-01-22 15:20:00,83.32,83.33,83.25,83.3,25910.0,72.2629,72.2715,72.2022,72.2455,25910.0
2020-01-22 15:30:00,83.3,83.31,83.24,83.25,26074.0,72.2455,72.2542,72.1935,72.2022,26074.0
2020-01-22 15:40:00,83.24,83.24,83.13,83.17,61736.0,72.1935,72.1935,72.0981,72.1328,61736.0
2020-01-22 15:50:00,83.17,83.21,83.08,83.15,284272.0,72.1328,72.1675,72.0547,72.1154,284272.0
2020-01-23 09:30:00,82.86,83.13,82.74,83.13,90678.0,71.8639,72.0981,71.7598,72.0981,90678.0
2020-01-23 09:40:00,83.1,83.32,83.09,83.12,20419.0,72.0721,72.2629,72.0634,72.0894,20419.0
2020-01-23 09:50:00,83.1,83.3,83.1,83.26,24782.0,72.0721,72.2455,72.0721,72.2108,24782.0
2020-01-23 10:00:00,83.24,83.41,83.2,83.24,48570.0,72.1935,72.3409,72.1588,72.1935,48570.0
2020-01-23 10:10:00,83.23,83.3,83.14,83.18,48337.0,72.1848,72.2455,72.1068,72.1414,48337.0
2020-01-23 10:20:00,83.2,83.26,83.15,83.2,19589.0,72.1588,72.2108,72.1154,72.1588,19589.0
2020-01-23 10:30:00,83.22,83.39,83.22,83.35,19937.0,72.1761,72.3236,72.1761,72.2889,19937.0
2020-01-23 10:40:00,83.34,83.37,83.27,83.27,28831.0,72.2802,72.3062,72.2195,72.2195,28831.0
2020-01-23 10:50:00,83.27,83.39,83.26,83.35,15959.0,72.2195,72.3236,72.2108,72.2889,15959.0
2020-01-23 11:00:00,83.39,83.39,83.17,83.24,43617.0,72.3236,72.3236,72.1328,72.1935,43617.0
2020-01-23 11:10:00,83.27,83.3,83.22,83.26,12634.0,72.2195,72.2455,72.1761,72.2108,12634.0
2020-01-23 11:20:00,83.26,83.35,83.25,83.32,37169.0,72.2108,72.2889,72.2022,72.2629,37169.0
2020-01-23 11:30:00,83.31,83.35,83.23,83.32,17080.0,72.2542,72.2889,72.1848,72.2629,17080.0
2020-01-23 11:40:00,83.32,83.32,83.21,83.22,12966.0,72.2629,72.2629,72.1675,72.1761,12966.0
2020-01-23 11:50:00,83.22,83.28,83.19,83.25,20217.0,72.1761,72.2282,72.1501,72.2022,20217.0
2020-01-23 12:00:00,83.25,83.35,83.19,83.34,10869.0,72.2022,72.2889,72.1501,72.2802,10869.0
2020-01-23 12:10:00,83.34,83.41,83.3,83.4,15534.0,72.2802,72.3409,72.2455,72.3322,15534.0
2020-01-23 12:20:00,83.41,83.45,83.39,83.41,14269.0,72.3409,72.3756,72.3236,72.3409,14269.0
2020-01-23 12:30:00,83.41,83.43,83.3,83.31,13751.0,72.3409,72.3583,72.2455,72.2542,13751.0
2020-01-23 12:40:00,83.32,83.39,83.3,83.38,12406.0,72.2629,72.3236,72.2455,72.3149,12406.0
2020-01-23 12:50:00,83.38,83.43,83.37,83.42,19704.0,72.3149,72.3583,72.3062,72.3496,19704.0
2020-01-23 13:00:00,83.41,83.42,83.37,83.4,15259.0,72.3409,72.3496,72.3062,72.3322,15259.0
2020-01-23 13:10:00,83.41,83.55,83.41,83.54,21922.0,72.3409,72.4623,72.3409,72.4537,21922.0
2020-01-23 13:20:00,83.56,83.69,83.54,83.63,25319.0,72.471,72.5838,72.4537,72.5317,25319.0
2020-01-23 13:30:00,83.64,83.64,83.54,83.56,13208.0,72.5404,72.5404,72.4537,72.471,13208.0
2020-01-23 13:40:00,83.57,83.71,83.57,83.68,16037.0,72.4797,72.6011,72.4797,72.5751,16037.0
2020-01-23 13:50:00,83.7,83.72,83.64,83.69,18386.0,72.5924,72.6098,72.5404,72.5838,18386.0
2020-01-23 14:00:00,83.7,83.72,83.62,83.63,28467.0,72.5924,72.6098,72.5231,72.5317,28467.0
2020-01-23 14:10:00,83.64,83.74,83.63,83.74,15792.0,72.5404,72.6271,72.5317,72.6271,15792.0
2020-01-23 14:20:00,83.74,83.8,83.74,83.78,11714.0,72.6271,72.6792,72.6271,72.6618,11714.0
2020-01-23 14:30:00,83.78,83.8,83.74,83.76,22915.0,72.6618,72.6792,72.6271,72.6445,22915.0
2020-01-23 14:40:00,83.75,83.76,83.69,83.69,14348.0,72.6358,72.6445,72.5838,72.5838,14348.0
2020-01-23 14:50:00,83.69,83.73,83.66,83.72,17450.0,72.5838,72.6185,72.5577,72.6098,17450.0
2020-01-23 15:00:00,83.73,83.73,83.61,83.62,27308.0,72.6185,72.6185,72.5144,72.5231,27308.0
2020-01-23 15:10:00,83.6,83.61,83.46,83.49,36565.0,72.5057,72.5144,72.3843,72.4103,36565.0
2020-01-23 15:20:00,83.49,83.62,83.46,83.62,39511.0,72.4103,72.5231,72.3843,72.5231,39511.0
2020-01-23 15:30:00,83.61,83.66,83.58,83.59,32773.0,72.5144,72.5577,72.4884,72.497,32773.0
2020-01-23 15:40:00,83.59,83.63,83.5,83.59,50894.0,72.497,72.5317,72.419,72.497,50894.0
2020-01-23 15:50:00,83.59,83.67,83.52,83.59,184577.0,72.497,72.5664,72.4363,72.497,184577.0
2020-01-24 09:30:00,83.66,83.84,83.58,83.63,63724.0,72.5577,72.7139,72.4884,72.5317,63724.0
2020-01-24 09:40:00,83.67,83.74,83.58,83.66,26607.0,72.5664,72.6271,72.4884,72.5577,26607.0
2020-01-24 09:50:00,83.67,83.78,83.67,83.75,16233.0,72.5664,72.6618,72.5664,72.6358,16233.0
2020-01-24 10:00:00,83.74,83.77,83.66,83.68,10988.0,72.6271,72.6531,72.5577,72.5751,10988.0
2020-01-24 10:10:00,83.67,83.69,83.6,83.62,44338.0,72.5664,72.5838,72.5057,72.5231,44338.0
2020-01-24 10:20:00,83.61,83.73,83.59,83.7,6729.0,72.5144,72.6185,72.497,72.5924,6729.0
2020-01-24 10:30:00,83.69,83.77,83.69,83.75,14970.0,72.5838,72.6531,72.5838,72.6358,14970.0
2020-01-24 10:40:00,83.74,83.76,83.63,83.65,19415.0,72.6271,72.6445,72.5317,72.5491,19415.0
2020-01-24 10:50:00,83.63,83.66,83.5,83.5,30100.0,72.5317,72.5577,72.419,72.419,30100.0
2020-01-24 11:00:00,83.48,83.5,83.34,83.37,12016.0,72.4016,72.419,72.2802,72.3062,12016.0
2020-01-24 11:10:00,83.35,83.35,83.18,83.23,34212.0,72.2889,72.2889,72.1414,72.1848,34212.0
2020-01-24 11:20:00,83.23,83.23,83.14,83.19,17100.0,72.1848,72.1848,72.1068,72.1501,17100.0
2020-01-24 11:30:00,83.19,83.21,83.12,83.14,13692.0,72.1501,72.1675,72.0894,72.1068,13692.0
2020-01-24 11:40:00,83.15,83.16,83.04,83.11,18757.0,72.1154,72.1241,72.02,72.0807,18757.0
2020-01-24 11:50:00,83.12,83.18,83.04,83.13,15786.0,72.0894,72.1414,72.02,72.0981,15786.0
2020-01-24 12:00:00,83.11,83.14,83.06,83.13,23350.0,72.0807,72.1068,72.0374,72.0981,23350.0
2020-01-24 12:10:00,83.13,83.16,82.9,82.91,32706.0,72.0981,72.1241,71.8986,71.9073,32706.0
2020-01-24 12:20:00,82.92,83.04,82.88,82.98,21840.0,71.9159,72.02,71.8813,71.968,21840.0
2020-01-24 12:30:00,82.98,83.09,82.95,83.05,17077.0,71.968,72.0634,71.942,72.0287,17077.0
2020-01-24 12:40:00,83.08,83.12,83.02,83.05,12440.0,72.0547,72.0894,72.0027,72.0287,12440.0
2020-01-24 12:50:00,83.03,83.04,82.71,82.94,98631.0,72.0113,72.02,71.7338,71.9333,98631.0
2020-01-24 13:00:00,82.92,82.96,82.76,82.92,38208.0,71.9159,71.9506,71.7772,71.9159,38208.0
2020-01-24 13:10:00,82.93,82.94,82.82,82.83,24077.0,71.9246,71.9333,71.8292,71.8379,24077.0
2020-01-24 13:20:00,82.84,82.9,82.82,82.84,10735.0,71.8466,71.8986,71.8292,71.8466,10735.0
2020-01-24 13:30:00,82.84,82.84,82.79,82.8,8341.0,71.8466,71.8466,71.8032,71.8119,8341.0
2020-01-24 13:40:00,82.8,82.8,82.6,82.63,64386.0,71.8119,71.8119,71.6384,71.6644,64386.0
2020-01-24 13:50:00,82.61,82.63,82.48,82.54,39267.0,71.6471,71.6644,71.5343,71.5864,39267.0
2020-01-24 14:00:00,82.55,82.58,82.49,82.55,23319.0,71.595,71.6211,71.543,71.595,23319.0
2020-01-24 14:10:00,82.54,82.55,82.27,82.28,67764.0,71.5864,71.595,71.3522,71.3609,67764.0
2020-01-24 14:20:00,82.28,82.41,82.24,82.3,38415.0,71.3609,71.4736,71.3262,71.3782,38415.0
2020-01-24 14:30:00,82.32,82.46,82.32,82.41,19695.0,71.3956,71.517,71.3956,71.4736,19695.0
2020-01-24 14:40:00,82.42,82.46,82.33,82.4,14347.0,71.4823,71.517,71.4042,71.465,14347.0
2020-01-24 14:50:00,82.42,82.6,82.38,82.56,21266.0,71.4823,71.6384,71.4476,71.6037,21266.0
2020-01-24 15:00:00,82.58,82.63,82.53,82.58,15161.0,71.6211,71.6644,71.5777,71.6211,15161.0
2020-01-24 15:10:00,82.61,82.65,82.56,82.64,21758.0,71.6471,71.6818,71.6037,71.6731,21758.0
2020-01-24 15:20:00,82.65,82.71,82.62,82.63,23822.0,71.6818,71.7338,71.6558,71.6644,23822.0
2020-01-24 15:30:00,82.62,82.66,82.52,82.56,39437.0,71.6558,71.6905,71.569,71.6037,39437.0
2020-01-24 15:40:00,82.53,82.55,82.42,82.46,46436.0,71.5777,71.595,71.4823,71.517,46436.0
2020-01-24 15:50:00,82.45,82.66,82.4,82.63,254918.0,71.5083,71.6905,71.465,71.6644,254918.0
2020-01-27 09:30:00,82.15,82.57,82.01,82.05,66201.0,71.2481,71.6124,71.1267,71.1614,66201.0
2020-01-27 09:40:00,82.11,82.23,82.07,82.2,16867.0,71.2134,71.3175,71.1787,71.2915,16867.0
2020-01-27 09:50:00,82.21,82.21,82.01,82.03,15503.0,71.3002,71.3002,71.1267,71.1441,15503.0
2020-01-27 10:00:00,82.06,82.09,81.84,81.98,47999.0,71.1701,71.1961,70.9793,71.1007,47999.0
2020-01-27 10:10:00,81.98,82.02,81.72,81.73,17727.0,71.1007,71.1354,70.8752,70.8839,17727.0
2020-01-27 10:20:00,81.71,81.97,81.66,81.91,21767.0,70.8665,71.092,70.8232,71.04,21767.0
2020-01-27 10:30:00,81.92,82.01,81.84,81.91,9579.0,71.0487,71.1267,70.9793,71.04,9579.0
2020-01-27 10:40:00,81.93,82.0,81.86,82.0,19512.0,71.0573,71.118,70.9966,71.118,19512.0
2020-01-27 10:50:00,81.99,82.12,81.97,82.06,17620.0,71.1094,71.2221,71.092,71.1701,17620.0
2020-01-27 11:00:00,82.07,82.22,82.03,82.19,16817.0,71.1787,71.3088,71.1441,71.2828,16817.0
2020-01-27 11:10:00,82.19,82.19,82.11,82.16,12579.0,71.2828,71.2828,71.2134,71.2568,12579.0
2020-01-27 11:20:00,82.15,82.26,82.13,82.19,14395.0,71.2481,71.3435,71.2308,71.2828,14395.0
2020-01-27 11:30:00,82.17,82.36,82.12,82.33,21872.0,71.2655,71.4303,71.2221,71.4042,21872.0
2020-01-27 11:40:00,82.31,82.31,82.23,82.23,11898.0,71.3869,71.3869,71.3175,71.3175,11898.0
2020-01-27 11:50:00,82.23,82.29,82.22,82.28,15249.0,71.3175,71.3696,71.3088,71.3609,15249.0
2020-01-27 12:00:00,82.27,82.28,82.19,82.26,21751.0,71.3522,71.3609,71.2828,71.3435,21751.0
2020-01-27 12:10:00,82.28,82.38,82.24,82.38,16583.0,71.3609,71.4476,71.3262,71.4476,16583.0
2020-01-27 12:20:00,82.36,82.4,82.31,82.32,11951.0,71.4303,71.465,71.3869,71.3956,11951.0
2020-01-27 12:30:00,82.32,82.35,82.17,82.25,29158.0,71.3956,71.4216,71.2655,71.3349,29158.0
2020-01-27 12:40:00,82.23,82.29,82.19,82.24,12032.0,71.3175,71.3696,71.2828,71.3262,12032.0
2020-01-27 12:50:00,82.24,82.27,82.2,82.26,26059.0,71.3262,71.3522,71.2915,71.3435,26059.0
2020-01-27 13:00:00,82.25,82.31,82.23,82.26,11340.0,71.3349,71.3869,71.3175,71.3435,11340.0
2020-01-27 13:10:00,82.26,82.41,82.25,82.4,10064.0,71.3435,71.4736,71.3349,71.465,10064.0
2020-01-27 13:20:00,82.4,82.47,82.38,82.45,11893.0,71.465,71.5257,71.4476,71.5083,11893.0
2020-01-27 13:30:00,82.44,82.44,82.38,82.42,13098.0,71.4996,71.4996,71.4476,71.4823,13098.0
2020-01-27 13:40:00,82.41,82.44,82.32,82.34,19421.0,71.4736,71.4996,71.3956,71.4129,19421.0
2020-01-27 13:50:00,82.34,82.36,82.26,82.27,16485.0,71.4129,71.4303,71.3435,71.3522,16485.0
2020-01-27 14:00:00,82.26,82.28,82.15,82.28,21584.0,71.3435,71.3609,71.2481,71.3609,21584.0
2020-01-27 14:10:00,82.27,82.33,82.27,82.29,13829.0,71.3522,71.4042,71.3522,71.3696,13829.0
2020-01-27 14:20:00,82.29,82.34,82.23,82.33,11920.0,71.3696,71.4129,71.3175,71.4042,11920.0
2020-01-27 14:30:00,82.33,82.37,82.3,82.35,30276.0,71.4042,71.4389,71.3782,71.4216,30276.0
2020-01-27 14:40:00,82.34,82.38,82.26,82.28,15966.0,71.4129,71.4476,71.3435,71.3609,15966.0
2020-01-27 14:50:00,82.26,82.36,82.25,82.35,26241.0,71.3435,71.4303,71.3349,71.4216,26241.0
2020-01-27 15:00:00,82.34,82.42,82.34,82.39,18977.0,71.4129,71.4823,71.4129,71.4563,18977.0
2020-01-27 15:10:00,82.37,82.42,82.29,82.41,22641.0,71.4389,71.4823,71.3696,71.4736,22641.0
2020-01-27 15:20:00,82.41,82.45,82.38,82.43,28379.0,71.4736,71.5083,71.4476,71.491,28379.0
2020-01-27 15:30:00,82.42,82.43,82.31,82.38,41141.0,71.4823,71.491,71.3869,71.4476,41141.0
2020-01-27 15:40:00,82.38,82.39,82.27,82.28,62083.0,71.4476,71.4563,71.3522,71.3609,62083.0
2020-01-27 15:50:00,82.28,82.39,82.24,82.34,171848.0,71.3609,71.4563,71.3262,71.4129,171848.0
2020-01-28 09:30:00,82.39,82.75,82.3,82.61,49594.0,71.4563,71.7685,71.3782,71.6471,49594.0
2020-01-28 09:40:00,82.62,82.71,82.47,82.56,29195.0,71.6558,71.7338,71.5257,71.6037,29195.0
2020-01-28 09:50:00,82.56,82.57,82.38,82.43,23858.0,71.6037,71.6124,71.4476,71.491,23858.0
2020-01-28 10:00:00,82.42,82.49,82.26,82.3,8362.0,71.4823,71.543,71.3435,71.3782,8362.0
2020-01-28 10:10:00,82.3,82.36,82.24,82.29,18277.0,71.3782,71.4303,71.3262,71.3696,18277.0
2020-01-28 10:20:00,82.29,82.51,82.29,82.46,11501.0,71.3696,71.5604,71.3696,71.517,11501.0
2020-01-28 10:30:00,82.42,82.5,82.38,82.41,13658.0,71.4823,71.5517,71.4476,71.4736,13658.0
2020-01-28 10:40:00,82.42,82.54,82.42,82.54,14469.0,71.4823,71.5864,71.4823,71.5864,14469.0
2020-01-28 10:50:00,82.54,82.56,82.48,82.53,23401.0,71.5864,71.6037,71.5343,71.5777,23401.0
2020-01-28 11:00:00,82.52,82.53,82.47,82.51,28054.0,71.569,71.5777,71.5257,71.5604,28054.0
2020-01-28 11:10:00,82.51,82.6,82.47,82.56,15681.0,71.5604,71.6384,71.5257,71.6037,15681.0
2020-01-28 11:20:00,82.57,82.77,82.57,82.65,66258.0,71.6124,71.7859,71.6124,71.6818,66258.0
2020-01-28 11:30:00,82.64,82.7,82.55,82.7,53366.0,71.6731,71.7251,71.595,71.7251,53366.0
2020-01-28 11:40:00,82.7,82.7,82.4,82.4,31736.0,71.7251,71.7251,71.465,71.465,31736.0
2020-01-28 11:50:00,82.41,82.52,82.41,82.48,15982.0,71.4736,71.569,71.4736,71.5343,15982.0
2020-01-28 12:00:00,82.49,82.53,82.37,82.39,12418.0,71.543,71.5777,71.4389,71.4563,12418.0
2020-01-28 12:10:00,82.4,82.4,82.33,82.34,13132.0,71.465,71.465,71.4042,71.4129,13132.0
2020-01-28 12:20:00,82.34,82.35,82.25,82.29,17393.0,71.4129,71.4216,71.3349,71.3696,17393.0
2020-01-28 12:30:00,82.3,82.34,82.26,82.32,13882.0,71.3782,71.4129,71.3435,71.3956,13882.0
2020-01-28 12:40:00,82.33,82.38,82.29,82.33,11377.0,71.4042,71.4476,71.3696,71.4042,11377.0
2020-01-28 12:50:00,82.34,82.36,82.3,82.31,9464.0,71.4129,71.4303,71.3782,71.3869,9464.0
2020-01-28 13:00:00,82.32,82.32,82.2,82.23,13671.0,71.3956,71.3956,71.2915,71.3175,13671.0
2020-01-28 13:10:00,82.24,82.27,82.2,82.21,7996.0,71.3262,71.3522,71.2915,71.3002,7996.0
2020-01-28 13:20:00,82.22,82.31,82.2,82.26,11783.0,71.3088,71.3869,71.2915,71.3435,11783.0
2020-01-28 13:30:00,82.25,82.27,82.23,82.25,7476.0,71.3349,71.3522,71.3175,71.3349,7476.0
2020-01-28 13:40:00,82.27,82.39,82.26,82.38,12693.0,71.3522,71.4563,71.3435,71.4476,12693.0
2020-01-28 13:50:00,82.37,82.48,82.37,82.47,13227.0,71.4389,71.5343,71.4389,71.5257,13227.0
2020-01-28 14:00:00,82.48,82.53,82.45,82.53,11062.0,71.5343,71.5777,71.5083,71.5777,11062.0
2020-01-28 14:10:00,82.52,82.64,82.52,82.57,13795.0,71.569,71.6731,71.569,71.6124,13795.0
2020-01-28 14:20:00,82.57,82.58,82.52,82.54,13612.0,71.6124,71.6211,71.569,71.5864,13612.0
2020-01-28 14:30:00,82.55,82.63,82.52,82.62,15737.0,71.595,71.6644,71.569,71.6558,15737.0
2020-01-28 14:40:00,82.63,82.77,82.61,82.63,26784.0,71.6644,71.7859,71.6471,71.6644,26784.0
2020-01-28 14:50:00,82.63,82.65,82.59,82.61,14636.0,71.6644,71.6818,71.6297,71.6471,14636.0
2020-01-28 15:00:00,82.61,82.63,82.57,82.63,10975.0,71.6471,71.6644,71.6124,71.6644,10975.0
2020-01-28 15:10:00,82.63,82.66,82.59,82.64,17958.0,71.6644,71.6905,71.6297,71.6731,17958.0
2020-01-28 15:20:00,82.65,82.72,82.63,82.71,16653.0,71.6818,71.7425,71.6644,71.7338,16653.0
2020-01-28 15:30:00,82.72,82.75,82.63,82.65,35092.0,71.7425,71.7685,71.6644,71.6818,35092.0
2020-01-28 15:40:00,82.65,82.74,82.61,82.71,34896.0,71.6818,71.7598,71.6471,71.7338,34896.0
2020-01-28 15:50:00,82.69,82.74,82.63,82.66,124594.0,71.7165,71.7598,71.6644,71.6905,124594.0
2020-01-29 09:30:00,82.84,82.96,82.58,82.6,24300.0,71.8466,71.9506,71.6211,71.6384,24300.0
2020-01-29 09:40:00,82.65,82.65,82.32,82.37,11289.0,71.6818,71.6818,71.3956,71.4389,11289.0
2020-01-29 09:50:00,82.39,82.53,82.37,82.51,14039.0,71.4563,71.5777,71.4389,71.5604,14039.0
2020-01-29 10:00:00,82.5,82.5,82.28,82.32,20538.0,71.5517,71.5517,71.3609,71.3956,20538.0
2020-01-29 10:10:00,82.32,82.32,82.12,82.13,12757.0,71.3956,71.3956,71.2221,71.2308,12757.0
2020-01-29 10:20:00,82.1,82.15,82.0,82.15,22461.0,71.2048,71.2481,71.118,71.2481,22461.0
2020-01-29 10:30:00,82.13,82.14,82.05,82.12,12596.0,71.2308,71.2395,71.1614,71.2221,12596.0
2020-01-29 10:40:00,82.12,82.15,82.03,82.15,10983.0,71.2221,71.2481,71.1441,71.2481,10983.0
2020-01-29 10:50:00,82.14,82.26,82.14,82.21,17203.0,71.2395,71.3435,71.2395,71.3002,17203.0
2020-01-29 11:00:00,82.2,82.3,82.2,82.25,9764.0,71.2915,71.3782,71.2915,71.3349,9764.0
2020-01-29 11:10:00,82.27,82.47,82.25,82.47,30748.0,71.3522,71.5257,71.3349,71.5257,30748.0
2020-01-29 11:20:00,82.47,82.66,82.47,82.65,25758.0,71.5257,71.6905,71.5257,71.6818,25758.0
2020-01-29 11:30:00,82.65,82.67,82.48,82.51,16266.0,71.6818,71.6991,71.5343,71.5604,16266.0
2020-01-29 11:40:00,82.51,82.57,82.5,82.56,18566.0,71.5604,71.6124,71.5517,71.6037,18566.0
2020-01-29 11:50:00,82.56,82.6,82.54,82.55,13858.0,71.6037,71.6384,71.5864,71.595,13858.0
2020-01-29 12:00:00,82.55,82.67,82.54,82.59,10502.0,71.595,71.6991,71.5864,71.6297,10502.0
2020-01-29 12:10:00,82.59,82.6,82.54,82.56,11444.0,71.6297,71.6384,71.5864,71.6037,11444.0
2020-01-29 12:20:00,82.54,82.59,82.29,82.29,41810.0,71.5864,71.6297,71.3696,71.3696,41810.0
2020-01-29 12:30:00,82.29,82.38,82.24,82.26,10891.0,71.3696,71.4476,71.3262,71.3435,10891.0
2020-01-29 12:40:00,82.25,82.25,82.11,82.11,11643.0,71.3349,71.3349,71.2134,71.2134,11643.0
2020-01-29 12:50:00,82.12,82.19,82.06,82.19,16202.0,71.2221,71.2828,71.1701,71.2828,16202.0
2020-01-29 13:00:00,82.19,82.24,82.13,82.16,11619.0,71.2828,71.3262,71.2308,71.2568,11619.0
2020-01-29 13:10:00,82.14,82.19,82.12,82.16,7579.0,71.2395,71.2828,71.2221,71.2568,7579.0
2020-01-29 13:20:00,82.14,82.16,82.08,82.11,15764.0,71.2395,71.2568,71.1874,71.2134,15764.0
2020-01-29 13:30:00,82.1,82.16,82.07,82.16,19191.0,71.2048,71.2568,71.1787,71.2568,19191.0
2020-01-29 13:40:00,82.16,82.24,82.16,82.21,9855.0,71.2568,71.3262,71.2568,71.3002,9855.0
2020-01-29 13:50:00,82.23,82.27,82.21,82.23,13682.0,71.3175,71.3522,71.3002,71.3175,13682.0
2020-01-29 14:00:00,82.23,82.37,82.14,82.36,15401.0,71.3175,71.4389,71.2395,71.4303,15401.0
2020-01-29 14:10:00,82.37,82.37,82.19,82.19,20410.0,71.4389,71.4389,71.2828,71.2828,20410.0
2020-01-29 14:20:00,82.18,82.28,82.16,82.27,24349.0,71.2741,71.3609,71.2568,71.3522,24349.0
2020-01-29 14:30:00,82.27,82.3,82.19,82.24,12923.0,71.3522,71.3782,71.2828,71.3262,12923.0
2020-01-29 14:40:00,82.23,82.24,82.1,82.14,20326.0,71.3175,71.3262,71.2048,71.2395,20326.0
2020-01-29 14:50:00,82.14,82.16,82.03,82.05,15540.0,71.2395,71.2568,71.1441,71.1614,15540.0
2020-01-29 15:00:00,82.06,82.06,81.9,82.02,21878.0,71.1701,71.1701,71.0313,71.1354,21878.0
2020-01-29 15:10:00,82.01,82.03,81.91,81.95,20453.0,71.1267,71.1441,71.04,71.0747,20453.0
2020-01-29 15:20:00,81.94,82.05,81.87,82.0,20048.0,71.066,71.1614,71.0053,71.118,20048.0
2020-01-29 15:30:00,82.02,82.22,81.97,82.1,34421.0,71.1354,71.3088,71.092,71.2048,34421.0
2020-01-29 15:40:00,82.1,82.11,82.0,82.03,25429.0,71.2048,71.2134,71.118,71.1441,25429.0
2020-01-29 15:50:00,82.01,82.02,81.85,81.9,78447.0,71.1267,71.1354,70.9879,71.0313,78447.0
2020-01-30 09:30:00,81.69,81.77,81.44,81.68,54361.0,70.8492,70.9186,70.6324,70.8405,54361.0
2020-01-30 09:40:00,81.65,81.91,81.56,81.83,23976.0,70.8145,71.04,70.7364,70.9706,23976.0
2020-01-30 09:50:00,81.79,82.05,81.73,82.03,28417.0,70.9359,71.1614,70.8839,71.1441,28417.0
2020-01-30 10:00:00,82.04,82.13,81.95,82.1,29420.0,71.1527,71.2308,71.0747,71.2048,29420.0
2020-01-30 10:10:00,82.09,82.16,82.0,82.01,34654.0,71.1961,71.2568,71.118,71.1267,34654.0
2020-01-30 10:20:00,82.02,82.11,81.99,82.08,24704.0,71.1354,71.2134,71.1094,71.1874,24704.0
2020-01-30 10:30:00,82.08,82.14,82.05,82.09,25839.0,71.1874,71.2395,71.1614,71.1961,25839.0
2020-01-30 10:40:00,82.08,82.23,82.02,82.23,35230.0,71.1874,71.3175,71.1354,71.3175,35230.0
2020-01-30 10:50:00,82.21,82.35,82.21,82.26,32585.0,71.3002,71.4216,71.3002,71.3435,32585.0
2020-01-30 11:00:00,82.25,82.33,82.12,82.12,22013.0,71.3349,71.4042,71.2221,71.2221,22013.0
2020-01-30 11:10:00,82.12,82.23,82.11,82.21,19266.0,71.2221,71.3175,71.2134,71.3002,19266.0
2020-01-30 11:20:00,82.22,82.37,82.2,82.33,27930.0,71.3088,71.4389,71.2915,71.4042,27930.0
2020-01-30 11:30:00,82.32,82.36,82.23,82.36,22844.0,71.3956,71.4303,71.3175,71.4303,22844.0
2020-01-30 11:40:00,82.35,82.38,82.29,82.37,21992.0,71.4216,71.4476,71.3696,71.4389,21992.0
2020-01-30 11:50:00,82.37,82.52,82.37,82.43,26734.0,71.4389,71.569,71.4389,71.491,26734.0
2020-01-30 12:00:00,82.43,82.44,82.37,82.39,20248.0,71.491,71.4996,71.4389,71.4563,20248.0
2020-01-30 12:10:00,82.41,82.45,82.37,82.4,24485.0,71.4736,71.5083,71.4389,71.465,24485.0
2020-01-30 12:20:00,82.4,82.44,82.27,82.28,13766.0,71.465,71.4996,71.3522,71.3609,13766.0
2020-01-30 12:30:00,82.27,82.3,82.17,82.18,13712.0,71.3522,71.3782,71.2655,71.2741,13712.0
2020-01-30 12:40:00,82.16,82.25,82.15,82.2,11358.0,71.2568,71.3349,71.2481,71.2915,11358.0
2020-01-30 12:50:00,82.21,82.28,82.19,82.22,15813.0,71.3002,71.3609,71.2828,71.3088,15813.0
2020-01-30 13:00:00,82.22,82.27,82.2,82.22,10662.0,71.3088,71.3522,71.2915,71.3088,10662.0
2020-01-30 13:10:00,82.22,82.32,82.22,82.25,18251.0,71.3088,71.3956,71.3088,71.3349,18251.0
2020-01-30 13:20:00,82.25,82.31,82.22,82.3,14200.0,71.3349,71.3869,71.3088,71.3782,14200.0
2020-01-30 13:30:00,82.29,82.32,82.26,82.32,10485.0,71.3696,71.3956,71.3435,71.3956,10485.0
2020-01-30 13:40:00,82.31,82.31,82.24,82.3,19201.0,71.3869,71.3869,71.3262,71.3782,19201.0
2020-01-30 13:50:00,82.3,82.34,82.26,82.28,12040.0,71.3782,71.4129,71.3435,71.3609,12040.0
2020-01-30 14:00:00,82.28,82.31,82.23,82.3,20403.0,71.3609,71.3869,71.3175,71.3782,20403.0
2020-01-30 14:10:00,82.31,82.33,82.27,82.3,17222.0,71.3869,71.4042,71.3522,71.3782,17222.0
2020-01-30 14:20:00,82.3,82.33,82.28,82.29,18314.0,71.3782,71.4042,71.3609,71.3696,18314.0
2020-01-30 14:30:00,82.29,82.3,82.22,82.24,14962.0,71.3696,71.3782,71.3088,71.3262,14962.0
2020-01-30 14:40:00,82.25,82.42,82.24,82.39,41475.0,71.3349,71.4823,71.3262,71.4563,41475.0
2020-01-30 14:50:00,82.4,82.52,82.32,82.45,21398.0,71.465,71.569,71.3956,71.5083,21398.0
2020-01-30 15:00:00,82.48,82.57,82.45,82.48,25509.0,71.5343,71.6124,71.5083,71.5343,25509.0
2020-01-30 15:10:00,82.5,82.51,82.43,82.5,24445.0,71.5517,71.5604,71.491,71.5517,24445.0
2020-01-30 15:20:00,82.5,82.57,82.46,82.5,44804.0,71.5517,71.6124,71.517,71.5517,44804.0
2020-01-30 15:30:00,82.5,82.53,82.43,82.52,57982.0,71.5517,71.5777,71.491,71.569,57982.0
2020-01-30 15:40:00,82.51,82.74,82.5,82.72,59989.0,71.5604,71.7598,71.5517,71.7425,59989.0
2020-01-30 15:50:00,82.74,82.9,82.72,82.86,175862.0,71.7598,71.8986,71.7425,71.8639,175862.0
2020-01-31 09:30:00,82.65,83.09,82.65,82.92,42409.0,71.6818,72.0634,71.6818,71.9159,42409.0
2020-01-31 09:40:00,82.95,83.11,82.83,83.05,76841.0,71.942,72.0807,71.8379,72.0287,76841.0
2020-01-31 09:50:00,83.06,83.25,82.98,83.22,60266.0,72.0374,72.2022,71.968,72.1761,60266.0
2020-01-31 10:00:00,83.19,83.22,82.95,83.08,40457.0,72.1501,72.1761,71.942,72.0547,40457.0
2020-01-31 10:10:00,83.09,83.09,82.88,83.0,64440.0,72.0634,72.0634,71.8813,71.9853,64440.0
2020-01-31 10:20:00,83.02,83.09,82.96,82.98,30381.0,72.0027,72.0634,71.9506,71.968,30381.0
2020-01-31 10:30:00,82.98,83.0,82.87,82.88,28446.0,71.968,71.9853,71.8726,71.8813,28446.0
2020-01-31 10:40:00,82.87,82.96,82.83,82.83,38434.0,71.8726,71.9506,71.8379,71.8379,38434.0
2020-01-31 10:50:00,82.83,82.85,82.66,82.84,112692.0,71.8379,71.8552,71.6905,71.8466,112692.0
2020-01-31 11:00:00,82.82,82.88,82.71,82.77,18141.0,71.8292,71.8813,71.7338,71.7859,18141.0
2020-01-31 11:10:00,82.76,82.85,82.63,82.82,24684.0,71.7772,71.8552,71.6644,71.8292,24684.0
2020-01-31 11:20:00,82.82,82.83,82.59,82.59,33322.0,71.8292,71.8379,71.6297,71.6297,33322.0
2020-01-31 11:30:00,82.62,82.68,82.53,82.53,42320.0,71.6558,71.7078,71.5777,71.5777,42320.0
2020-01-31 11:40:00,82.51,82.6,82.49,82.51,28008.0,71.5604,71.6384,71.543,71.5604,28008.0
2020-01-31 11:50:00,82.5,82.5,82.33,82.38,29635.0,71.5517,71.5517,71.4042,71.4476,29635.0
2020-01-31 12:00:00,82.36,82.39,82.34,82.34,14157.0,71.4303,71.4563,71.4129,71.4129,14157.0
2020-01-31 12:10:00,82.34,82.39,82.23,82.24,21161.0,71.4129,71.4563,71.3175,71.3262,21161.0
2020-01-31 12:20:00,82.25,82.35,82.23,82.31,19817.0,71.3349,71.4216,71.3175,71.3869,19817.0
2020-01-31 12:30:00,82.3,82.3,82.06,82.11,66572.0,71.3782,71.3782,71.1701,71.2134,66572.0
2020-01-31 12:40:00,82.09,82.28,82.07,82.19,23261.0,71.1961,71.3609,71.1787,71.2828,23261.0
2020-01-31 12:50:00,82.17,82.31,82.08,82.27,18494.0,71.2655,71.3869,71.1874,71.3522,18494.0
2020-01-31 13:00:00,82.26,82.32,82.21,82.23,13021.0,71.3435,71.3956,71.3002,71.3175,13021.0
2020-01-31 13:10:00,82.22,82.26,82.15,82.25,19031.0,71.3088,71.3435,71.2481,71.3349,19031.0
2020-01-31 13:20:00,82.24,82.32,82.18,82.22,84159.0,71.3262,71.3956,71.2741,71.3088,84159.0
2020-01-31 13:30:00,82.21,82.26,82.16,82.2,59425.0,71.3002,71.3435,71.2568,71.2915,59425.0
2020-01-31 13:40:00,82.2,82.22,82.04,82.17,22502.0,71.2915,71.3088,71.1527,71.2655,22502.0
2020-01-31 13:50:00,82.17,82.38,82.11,82.38,46075.0,71.2655,71.4476,71.2134,71.4476,46075.0
2020-01-31 14:00:00,82.38,82.4,82.3,82.3,19242.0,71.4476,71.465,71.3782,71.3782,19242.0
2020-01-31 14:10:00,82.31,82.37,82.28,82.35,20446.0,71.3869,71.4389,71.3609,71.4216,20446.0
2020-01-31 14:20:00,82.36,82.36,82.22,82.34,23561.0,71.4303,71.4303,71.3088,71.4129,23561.0
2020-01-31 14:30:00,82.34,82.41,82.29,82.4,15823.0,71.4129,71.4736,71.3696,71.465,15823.0
2020-01-31 14:40:00,82.4,82.4,82.3,82.32,39615.0,71.465,71.465,71.3782,71.3956,39615.0
2020-01-31 14:50:00,82.32,82.41,82.31,82.37,29305.0,71.3956,71.4736,71.3869,71.4389,29305.0
2020-01-31 15:00:00,82.38,82.39,82.24,82.26,24348.0,71.4476,71.4563,71.3262,71.3435,24348.0
2020-01-31 15:10:00,82.26,82.26,82.08,82.21,30454.0,71.3435,71.3435,71.1874,71.3002,30454.0
2020-01-31 15:20:00,82.23,82.3,82.18,82.19,48269.0,71.3175,71.3782,71.2741,71.2828,48269.0
2020-01-31 15:30:00,82.18,82.19,81.99,82.01,50202.0,71.2741,71.2828,71.1094,71.1267,50202.0
2020-01-31 15:40:00,82.0,82.16,81.89,82.11,115396.0,71.118,71.2568,71.0226,71.2134,115396.0
2020-01-31 15:50:00,82.11,82.23,82.03,82.13,144864.0,71.2134,71.3175,71.1441,71.2308,144864.0
2020-02-03 09:30:00,81.21,81.21,78.08,78.86,249006.0,70.4329,70.4329,67.7182,68.3947,249006.0
2020-02-03 09:40:00,78.89,79.18,78.01,78.7,154853.0,68.4208,68.6723,67.6575,68.256,154853.0
2020-02-03 09:50:00,78.66,78.72,78.12,78.32,111429.0,68.2213,68.2733,67.7529,67.9264,111429.0
2020-02-03 10:00:00,78.34,78.46,77.82,77.93,157268.0,67.9437,68.0478,67.4928,67.5882,157268.0
2020-02-03 10:10:00,77.96,78.62,77.96,78.17,120762.0,67.6142,68.1866,67.6142,67.7963,120762.0
2020-02-03 10:20:00,78.1,78.22,76.96,77.41,166839.0,67.7356,67.8397,66.7469,67.1372,166839.0
2020-02-03 10:30:00,77.44,77.61,77.17,77.56,75086.0,67.1632,67.3106,66.929,67.2673,75086.0
2020-02-03 10:40:00,77.57,77.57,77.23,77.44,93111.0,67.2759,67.2759,66.981,67.1632,93111.0
2020-02-03 10:50:00,77.41,77.77,77.25,77.27,70780.0,67.1372,67.4494,66.9984,67.0157,70780.0
2020-02-03 11:00:00,77.27,77.42,77.08,77.25,69646.0,67.0157,67.1458,66.851,66.9984,69646.0
2020-02-03 11:10:00,77.27,77.44,77.21,77.41,65306.0,67.0157,67.1632,66.9637,67.1372,65306.0
2020-02-03 11:20:00,77.41,77.63,77.35,77.35,69497.0,67.1372,67.328,67.0851,67.0851,69497.0
2020-02-03 11:30:00,77.35,77.36,77.19,77.25,70443.0,67.0851,67.0938,66.9464,66.9984,70443.0
2020-02-03 11:40:00,77.26,77.26,76.99,77.06,74931.0,67.0071,67.0071,66.7729,66.8336,74931.0
2020-02-03 11:50:00,77.06,77.25,76.94,77.01,76343.0,66.8336,66.9984,66.7295,66.7902,76343.0
2020-02-03 12:00:00,76.99,76.99,76.6,76.6,96117.0,66.7729,66.7729,66.4347,66.4347,96117.0
2020-02-03 12:10:00,76.64,76.81,76.51,76.71,84088.0,66.4693,66.6168,66.3566,66.5301,84088.0
2020-02-03 12:20:00,76.7,76.81,76.66,76.81,73100.0,66.5214,66.6168,66.4867,66.6168,73100.0
2020-02-03 12:30:00,76.82,77.16,76.82,77.15,67012.0,66.6255,66.9203,66.6255,66.9117,67012.0
2020-02-03 12:40:00,77.14,77.49,77.13,77.3,74017.0,66.903,67.2065,66.8943,67.0418,74017.0
2020-02-03 12:50:00,77.31,77.57,77.3,77.47,60991.0,67.0504,67.2759,67.0418,67.1892,60991.0
2020-02-03 13:00:00,77.47,77.47,77.08,77.16,56653.0,67.1892,67.1892,66.851,66.9203,56653.0
2020-02-03 13:10:00,77.17,77.32,77.1,77.13,50923.0,66.929,67.0591,66.8683,66.8943,50923.0
2020-02-03 13:20:00,77.12,77.21,76.81,76.85,82345.0,66.8856,66.9637,66.6168,66.6515,82345.0
2020-02-03 13:30:00,76.87,76.97,76.73,76.95,66169.0,66.6688,66.7556,66.5474,66.7382,66169.0
2020-02-03 13:40:00,76.96,77.43,76.94,77.32,83982.0,66.7469,67.1545,66.7295,67.0591,83982.0
2020-02-03 13:50:00,77.31,77.33,77.1,77.19,36414.0,67.0504,67.0678,66.8683,66.9464,36414.0
2020-02-03 14:00:00,77.18,77.18,76.86,76.89,62425.0,66.9377,66.9377,66.6602,66.6862,62425.0
2020-02-03 14:10:00,76.89,76.9,76.56,76.73,88087.0,66.6862,66.6948,66.4,66.5474,88087.0
2020-02-03 14:20:00,76.71,76.75,76.3,76.3,68155.0,66.5301,66.5647,66.1745,66.1745,68155.0
2020-02-03 14:30:00,76.32,76.49,76.25,76.31,91838.0,66.1918,66.3393,66.1311,66.1831,91838.0
2020-02-03 14:40:00,76.31,76.65,76.21,76.5,58400.0,66.1831,66.478,66.0964,66.3479,58400.0
2020-02-03 14:50:00,76.49,76.53,76.34,76.38,51813.0,66.3393,66.3739,66.2092,66.2438,51813.0
2020-02-03 15:00:00,76.39,76.44,76.21,76.32,44256.0,66.2525,66.2959,66.0964,66.1918,44256.0
2020-02-03 15:10:00,76.32,76.44,76.28,76.41,55154.0,66.1918,66.2959,66.1571,66.2699,55154.0
2020-02-03 15:20:00,76.41,76.7,76.4,76.67,66740.0,66.2699,66.5214,66.2612,66.4954,66740.0
2020-02-03 15:30:00,76.69,76.94,76.66,76.94,151361.0,66.5127,66.7295,66.4867,66.7295,151361.0
2020-02-03 15:40:00,76.92,77.06,76.84,76.85,184339.0,66.7122,66.8336,66.6428,66.6515,184339.0
2020-02-03 15:50:00,76.85,76.85,76.53,76.67,313961.0,66.6515,66.6515,66.3739,66.4954,313961.0
2020-02-04 09:30:00,76.16,76.16,74.82,75.76,223638.0,66.053,66.053,64.8909,65.7061,223638.0
2020-02-04 09:40:00,75.78,75.98,75.69,75.88,124044.0,65.7235,65.8969,65.6454,65.8102,124044.0
2020-02-04 09:50:00,75.88,76.07,75.63,75.68,109794.0,65.8102,65.975,65.5934,65.6367,109794.0
2020-02-04 10:00:00,75.68,75.68,75.29,75.36,67772.0,65.6367,65.6367,65.2985,65.3592,67772.0
2020-02-04 10:10:00,75.36,75.48,75.11,75.12,89732.0,65.3592,65.4633,65.1424,65.1511,89732.0
2020-02-04 10:20:00,75.13,75.13,74.82,75.08,129894.0,65.1597,65.1597,64.8909,65.1164,129894.0
2020-02-04 10:30:00,75.09,75.18,74.94,75.06,128630.0,65.125,65.2031,64.9949,65.099,128630.0
2020-02-04 10:40:00,75.06,75.52,75.04,75.52,129022.0,65.099,65.498,65.0817,65.498,129022.0
2020-02-04 10:50:00,75.52,75.56,75.24,75.24,61983.0,65.498,65.5327,65.2551,65.2551,61983.0
2020-02-04 11:00:00,75.25,75.25,74.56,74.82,170307.0,65.2638,65.2638,64.6654,64.8909,170307.0
2020-02-04 11:10:00,74.81,74.87,74.67,74.74,70511.0,64.8822,64.9342,64.7608,64.8215,70511.0
2020-02-04 11:20:00,74.74,74.95,74.67,74.87,89077.0,64.8215,65.0036,64.7608,64.9342,89077.0
2020-02-04 11:30:00,74.87,74.92,74.7,74.9,42926.0,64.9342,64.9776,64.7868,64.9603,42926.0
2020-02-04 11:40:00,74.9,75.03,74.84,74.98,48828.0,64.9603,65.073,64.9082,65.0296,48828.0
2020-02-04 11:50:00,74.97,75.09,74.83,74.85,57960.0,65.021,65.125,64.8995,64.9169,57960.0
2020-02-04 12:00:00,74.84,74.96,74.81,74.87,62020.0,64.9082,65.0123,64.8822,64.9342,62020.0
2020-02-04 12:10:00,74.87,74.87,74.71,74.75,43260.0,64.9342,64.9342,64.7955,64.8302,43260.0
2020-02-04 12:20:00,74.75,74.94,74.73,74.84,30760.0,64.8302,64.9949,64.8128,64.9082,30760.0
2020-02-04 12:30:00,74.84,74.94,74.82,74.84,26403.0,64.9082,64.9949,64.8909,64.9082,26403.0
2020-02-04 12:40:00,74.83,74.98,74.8,74.96,47276.0,64.8995,65.0296,64.8735,65.0123,47276.0
2020-02-04 12:50:00,74.97,75.0,74.91,74.99,43442.0,65.021,65.047,64.9689,65.0383,43442.0
2020-02-04 13:00:00,74.99,75.01,74.96,74.97,45129.0,65.0383,65.0557,65.0123,65.021,45129.0
2020-02-04 13:10:00,74.96,75.11,74.96,75.03,95010.0,65.0123,65.1424,65.0123,65.073,95010.0
2020-02-04 13:20:00,75.03,75.11,74.99,75.06,74327.0,65.073,65.1424,65.0383,65.099,74327.0
2020-02-04 13:30:00,75.06,75.12,74.93,74.98,51858.0,65.099,65.1511,64.9863,65.0296,51858.0
2020-02-04 13:40:00,74.98,75.02,74.82,74.83,65140.0,65.0296,65.0643,64.8909,64.8995,65140.0
2020-02-04 13:50:00,74.83,74.88,74.74,74.88,43714.0,64.8995,64.9429,64.8215,64.9429,43714.0
2020-02-04 14:00:00,74.88,75.0,74.87,74.98,47064.0,64.9429,65.047,64.9342,65.0296,47064.0
2020-02-04 14:10:00,74.98,74.98,74.9,74.92,60881.0,65.0296,65.0296,64.9603,64.9776,60881.0
2020-02-04 14:20:00,74.92,75.0,74.89,74.97,54112.0,64.9776,65.047,64.9516,65.021,54112.0
2020-02-04 14:30:00,74.96,75.06,74.94,75.03,157165.0,65.0123,65.099,64.9949,65.073,157165.0
2020-02-04 14:40:00,75.03,75.37,75.02,75.28,91853.0,65.073,65.3679,65.0643,65.2898,91853.0
2020-02-04 14:50:00,75.28,75.28,75.16,75.23,58894.0,65.2898,65.2898,65.1858,65.2465,58894.0
2020-02-04 15:00:00,75.21,75.41,75.19,75.2,77636.0,65.2291,65.4026,65.2118,65.2204,77636.0
2020-02-04 15:10:00,75.2,75.32,75.2,75.3,87112.0,65.2204,65.3245,65.2204,65.3072,87112.0
2020-02-04 15:20:00,75.3,75.33,75.1,75.15,88298.0,65.3072,65.3332,65.1337,65.1771,88298.0
2020-02-04 15:30:00,75.15,75.4,75.15,75.21,130546.0,65.1771,65.3939,65.1771,65.2291,130546.0
2020-02-04 15:40:00,75.22,75.3,75.08,75.11,173485.0,65.2378,65.3072,65.1164,65.1424,173485.0
2020-02-04 15:50:00,75.1,75.11,74.99,75.06,375727.0,65.1337,65.1424,65.0383,65.099,375727.0
2020-02-05 09:30:00,75.19,75.19,74.39,74.71,127463.0,65.2118,65.2118,64.5179,64.7955,127463.0
2020-02-05 09:40:00,74.77,75.13,74.74,74.98,47045.0,64.8475,65.1597,64.8215,65.0296,47045.0
2020-02-05 09:50:00,74.96,75.06,74.88,74.89,80731.0,65.0123,65.099,64.9429,64.9516,80731.0
2020-02-05 10:00:00,74.83,75.01,74.82,74.84,59825.0,64.8995,65.0557,64.8909,64.9082,59825.0
2020-02-05 10:10:00,74.85,74.88,74.58,74.61,61959.0,64.9169,64.9429,64.6827,64.7087,61959.0
2020-02-05 10:20:00,74.61,74.76,74.54,74.64,50339.0,64.7087,64.8388,64.648,64.7348,50339.0
2020-02-05 10:30:00,74.63,74.63,74.51,74.58,59320.0,64.7261,64.7261,64.622,64.6827,59320.0
2020-02-05 10:40:00,74.6,74.74,74.59,74.71,38172.0,64.7001,64.8215,64.6914,64.7955,38172.0
2020-02-05 10:50:00,74.7,74.74,74.64,74.74,31783.0,64.7868,64.8215,64.7348,64.8215,31783.0
2020-02-05 11:00:00,74.74,74.89,74.7,74.72,47429.0,64.8215,64.9516,64.7868,64.8041,47429.0
2020-02-05 11:10:00,74.72,74.87,74.71,74.87,33137.0,64.8041,64.9342,64.7955,64.9342,33137.0
2020-02-05 11:20:00,74.86,75.13,74.84,75.12,54580.0,64.9256,65.1597,64.9082,65.1511,54580.0
2020-02-05 11:30:00,75.12,75.28,75.1,75.24,55318.0,65.1511,65.2898,65.1337,65.2551,55318.0
2020-02-05 11:40:00,75.22,75.37,75.15,75.32,40538.0,65.2378,65.3679,65.1771,65.3245,40538.0
2020-02-05 11:50:00,75.32,75.41,75.32,75.34,35407.0,65.3245,65.4026,65.3245,65.3419,35407.0
2020-02-05 12:00:00,75.33,75.46,75.29,75.4,49113.0,65.3332,65.4459,65.2985,65.3939,49113.0
2020-02-05 12:10:00,75.41,75.52,75.41,75.46,33951.0,65.4026,65.498,65.4026,65.4459,33951.0
2020-02-05 12:20:00,75.44,75.51,75.35,75.41,33468.0,65.4286,65.4893,65.3505,65.4026,33468.0
2020-02-05 12:30:00,75.41,75.48,75.3,75.34,38915.0,65.4026,65.4633,65.3072,65.3419,38915.0
2020-02-05 12:40:00,75.34,75.39,75.18,75.23,26437.0,65.3419,65.3852,65.2031,65.2465,26437.0
2020-02-05 12:50:00,75.23,75.32,75.22,75.24,30446.0,65.2465,65.3245,65.2378,65.2551,30446.0
2020-02-05 13:00:00,75.22,75.52,75.21,75.49,159283.0,65.2378,65.498,65.2291,65.472,159283.0
2020-02-05 13:10:00,75.5,75.58,75.45,75.56,35701.0,65.4806,65.55,65.4373,65.5327,35701.0
2020-02-05 13:20:00,75.55,75.62,75.55,75.59,33039.0,65.524,65.5847,65.524,65.5587,33039.0
2020-02-05 13:30:00,75.59,75.64,75.57,75.63,31964.0,65.5587,65.6021,65.5413,65.5934,31964.0
2020-02-05 13:40:00,75.64,75.74,75.62,75.66,43633.0,65.6021,65.6888,65.5847,65.6194,43633.0
2020-02-05 13:50:00,75.66,75.72,75.64,75.65,33023.0,65.6194,65.6714,65.6021,65.6107,33023.0
2020-02-05 14:00:00,75.65,75.76,75.61,75.63,55036.0,65.6107,65.7061,65.576,65.5934,55036.0
2020-02-05 14:10:00,75.64,75.68,75.53,75.68,51755.0,65.6021,65.6367,65.5067,65.6367,51755.0
2020-02-05 14:20:00,75.67,75.81,75.65,75.65,45462.0,65.6281,65.7495,65.6107,65.6107,45462.0
2020-02-05 14:30:00,75.65,75.85,75.65,75.85,36825.0,65.6107,65.7842,65.6107,65.7842,36825.0
2020-02-05 14:40:00,75.85,75.88,75.59,75.61,82869.0,65.7842,65.8102,65.5587,65.576,82869.0
2020-02-05 14:50:00,75.6,75.73,75.6,75.69,38982.0,65.5674,65.6801,65.5674,65.6454,38982.0
2020-02-05 15:00:00,75.7,75.83,75.69,75.75,39052.0,65.6541,65.7668,65.6454,65.6975,39052.0
2020-02-05 15:10:00,75.76,75.77,75.69,75.7,37567.0,65.7061,65.7148,65.6454,65.6541,37567.0
2020-02-05 15:20:00,75.68,75.84,75.68,75.76,49522.0,65.6367,65.7755,65.6367,65.7061,49522.0
2020-02-05 15:30:00,75.76,75.79,75.58,75.59,61294.0,65.7061,65.7321,65.55,65.5587,61294.0
2020-02-05 15:40:00,75.58,75.68,75.53,75.58,103818.0,65.55,65.6367,65.5067,65.55,103818.0
2020-02-05 15:50:00,75.57,75.72,75.53,75.71,330008.0,65.5413,65.6714,65.5067,65.6628,330008.0
2020-02-06 09:30:00,75.92,76.08,75.7,75.84,79574.0,65.8449,65.9837,65.6541,65.7755,79574.0
2020-02-06 09:40:00,75.84,76.05,75.7,75.93,68087.0,65.7755,65.9576,65.6541,65.8536,68087.0
2020-02-06 09:50:00,75.93,76.1,75.93,76.0,30324.0,65.8536,66.001,65.8536,65.9143,30324.0
2020-02-06 10:00:00,75.99,76.29,75.96,76.18,33117.0,65.9056,66.1658,65.8796,66.0704,33117.0
2020-02-06 10:10:00,76.17,76.25,76.12,76.15,26678.0,66.0617,66.1311,66.0184,66.0444,26678.0
2020-02-06 10:20:00,76.14,76.17,76.09,76.16,22779.0,66.0357,66.0617,65.9923,66.053,22779.0
2020-02-06 10:30:00,76.17,76.21,76.06,76.09,21891.0,66.0617,66.0964,65.9663,65.9923,21891.0
2020-02-06 10:40:00,76.1,76.12,76.03,76.06,23271.0,66.001,66.0184,65.9403,65.9663,23271.0
2020-02-06 10:50:00,76.07,76.07,75.89,76.02,28919.0,65.975,65.975,65.8189,65.9316,28919.0
2020-02-06 11:00:00,76.03,76.15,76.0,76.1,24851.0,65.9403,66.0444,65.9143,66.001,24851.0
2020-02-06 11:10:00,76.11,76.15,76.01,76.04,20117.0,66.0097,66.0444,65.923,65.949,20117.0
2020-02-06 11:20:00,76.03,76.04,75.91,76.0,26738.0,65.9403,65.949,65.8362,65.9143,26738.0
2020-02-06 11:30:00,76.0,76.04,75.94,75.99,24749.0,65.9143,65.949,65.8622,65.9056,24749.0
2020-02-06 11:40:00,76.0,76.03,75.94,75.98,23517.0,65.9143,65.9403,65.8622,65.8969,23517.0
2020-02-06 11:50:00,75.99,76.09,75.95,76.06,72340.0,65.9056,65.9923,65.8709,65.9663,72340.0
2020-02-06 12:00:00,76.07,76.18,76.06,76.18,35764.0,65.975,66.0704,65.9663,66.0704,35764.0
2020-02-06 12:10:00,76.17,76.37,76.16,76.34,47377.0,66.0617,66.2352,66.053,66.2092,47377.0
2020-02-06 12:20:00,76.34,76.42,76.28,76.39,38372.0,66.2092,66.2785,66.1571,66.2525,38372.0
2020-02-06 12:30:00,76.39,76.48,76.37,76.44,34615.0,66.2525,66.3306,66.2352,66.2959,34615.0
2020-02-06 12:40:00,76.43,76.46,76.36,76.45,35833.0,66.2872,66.3132,66.2265,66.3046,35833.0
2020-02-06 12:50:00,76.45,76.47,76.36,76.36,40416.0,66.3046,66.3219,66.2265,66.2265,40416.0
2020-02-06 13:00:00,76.36,76.37,76.28,76.28,26274.0,66.2265,66.2352,66.1571,66.1571,26274.0
2020-02-06 13:10:00,76.28,76.28,76.17,76.22,21814.0,66.1571,66.1571,66.0617,66.1051,21814.0
2020-02-06 13:20:00,76.21,76.21,76.06,76.09,47117.0,66.0964,66.0964,65.9663,65.9923,47117.0
2020-02-06 13:30:00,76.09,76.41,76.09,76.41,74369.0,65.9923,66.2699,65.9923,66.2699,74369.0
2020-02-06 13:40:00,76.41,76.57,76.41,76.57,60513.0,66.2699,66.4086,66.2699,66.4086,60513.0
2020-02-06 13:50:00,76.57,76.61,76.5,76.55,50878.0,66.4086,66.4433,66.3479,66.3913,50878.0
2020-02-06 14:00:00,76.55,76.74,76.54,76.73,46971.0,66.3913,66.5561,66.3826,66.5474,46971.0
2020-02-06 14:10:00,76.73,76.75,76.58,76.62,40861.0,66.5474,66.5647,66.4173,66.452,40861.0
2020-02-06 14:20:00,76.62,76.62,76.5,76.6,49527.0,66.452,66.452,66.3479,66.4347,49527.0
2020-02-06 14:30:00,76.61,76.68,76.6,76.63,32562.0,66.4433,66.504,66.4347,66.4607,32562.0
2020-02-06 14:40:00,76.64,76.68,76.58,76.66,33535.0,66.4693,66.504,66.4173,66.4867,33535.0
2020-02-06 14:50:00,76.68,76.73,76.64,76.66,45934.0,66.504,66.5474,66.4693,66.4867,45934.0
2020-02-06 15:00:00,76.65,76.71,76.6,76.61,51662.0,66.478,66.5301,66.4347,66.4433,51662.0
2020-02-06 15:10:00,76.61,76.63,76.54,76.58,69738.0,66.4433,66.4607,66.3826,66.4173,69738.0
2020-02-06 15:20:00,76.58,76.64,76.58,76.6,63917.0,66.4173,66.4693,66.4173,66.4347,63917.0
2020-02-06 15:30:00,76.6,76.69,76.59,76.62,80131.0,66.4347,66.5127,66.426,66.452,80131.0
2020-02-06 15:40:00,76.62,76.67,76.59,76.59,109682.0,66.452,66.4954,66.426,66.426,109682.0
2020-02-06 15:50:00,76.59,76.69,76.59,76.63,321371.0,66.426,66.5127,66.426,66.4607,321371.0
2020-02-07 09:30:00,76.94,77.22,76.94,76.94,59714.0,66.7295,66.9724,66.7295,66.7295,59714.0
2020-02-07 09:40:00,76.98,76.98,76.62,76.66,28823.0,66.7642,66.7642,66.452,66.4867,28823.0
2020-02-07 09:50:00,76.64,76.91,76.56,76.73,24956.0,66.4693,66.7035,66.4,66.5474,24956.0
2020-02-07 10:00:00,76.72,76.96,76.71,76.9,30971.0,66.5387,66.7469,66.5301,66.6948,30971.0
2020-02-07 10:10:00,76.89,77.02,76.85,77.0,32277.0,66.6862,66.7989,66.6515,66.7816,32277.0
2020-02-07 10:20:00,77.0,77.07,76.97,77.07,34183.0,66.7816,66.8423,66.7556,66.8423,34183.0
2020-02-07 10:30:00,77.08,77.1,76.97,76.98,24067.0,66.851,66.8683,66.7556,66.7642,24067.0
2020-02-07 10:40:00,76.97,77.1,76.94,77.09,35012.0,66.7556,66.8683,66.7295,66.8596,35012.0
2020-02-07 10:50:00,77.08,77.11,77.04,77.04,20187.0,66.851,66.877,66.8163,66.8163,20187.0
2020-02-07 11:00:00,77.05,77.05,76.96,77.02,24423.0,66.8249,66.8249,66.7469,66.7989,24423.0
2020-02-07 11:10:00,77.02,77.09,77.01,77.06,56941.0,66.7989,66.8596,66.7902,66.8336,56941.0
2020-02-07 11:20:00,77.06,77.21,77.06,77.19,36014.0,66.8336,66.9637,66.8336,66.9464,36014.0
2020-02-07 11:30:00,77.19,77.24,77.16,77.22,36280.0,66.9464,66.9897,66.9203,66.9724,36280.0
2020-02-07 11:40:00,77.22,77.29,77.21,77.25,133601.0,66.9724,67.0331,66.9637,66.9984,133601.0
2020-02-07 11:50:00,77.26,77.34,77.18,77.2,21400.0,67.0071,67.0765,66.9377,66.955,21400.0
2020-02-07 12:00:00,77.19,77.23,77.15,77.15,24604.0,66.9464,66.981,66.9117,66.9117,24604.0
2020-02-07 12:10:00,77.15,77.15,76.92,76.97,23907.0,66.9117,66.9117,66.7122,66.7556,23907.0
2020-02-07 12:20:00,76.97,76.97,76.84,76.89,101870.0,66.7556,66.7556,66.6428,66.6862,101870.0
2020-02-07 12:30:00,76.89,76.93,76.87,76.91,69292.0,66.6862,66.7209,66.6688,66.7035,69292.0
2020-02-07 12:40:00,76.9,77.06,76.84,77.06,45757.0,66.6948,66.8336,66.6428,66.8336,45757.0
2020-02-07 12:50:00,77.07,77.1,77.03,77.03,25903.0,66.8423,66.8683,66.8076,66.8076,25903.0
2020-02-07 13:00:00,77.03,77.07,77.01,77.06,20785.0,66.8076,66.8423,66.7902,66.8336,20785.0
2020-02-07 13:10:00,77.07,77.08,77.03,77.05,16277.0,66.8423,66.851,66.8076,66.8249,16277.0
2020-02-07 13:20:00,77.04,77.07,77.03,77.06,21586.0,66.8163,66.8423,66.8076,66.8336,21586.0
2020-02-07 13:30:00,77.07,77.08,77.0,77.05,49669.0,66.8423,66.851,66.7816,66.8249,49669.0
2020-02-07 13:40:00,77.05,77.07,76.97,77.0,21415.0,66.8249,66.8423,66.7556,66.7816,21415.0
2020-02-07 13:50:00,76.99,77.09,76.98,77.02,33216.0,66.7729,66.8596,66.7642,66.7989,33216.0
2020-02-07 14:00:00,77.03,77.08,76.99,77.07,46035.0,66.8076,66.851,66.7729,66.8423,46035.0
2020-02-07 14:10:00,77.08,77.08,76.99,77.02,30233.0,66.851,66.851,66.7729,66.7989,30233.0
2020-02-07 14:20:00,77.01,77.13,76.99,77.01,91698.0,66.7902,66.8943,66.7729,66.7902,91698.0
2020-02-07 14:30:00,77.02,77.08,76.97,77.07,29677.0,66.7989,66.851,66.7556,66.8423,29677.0
2020-02-07 14:40:00,77.07,77.13,77.05,77.06,25797.0,66.8423,66.8943,66.8249,66.8336,25797.0
2020-02-07 14:50:00,77.06,77.16,77.05,77.14,24403.0,66.8336,66.9203,66.8249,66.903,24403.0
2020-02-07 15:00:00,77.14,77.23,77.14,77.19,32426.0,66.903,66.981,66.903,66.9464,32426.0
2020-02-07 15:10:00,77.18,77.28,77.18,77.26,34988.0,66.9377,67.0244,66.9377,67.0071,34988.0
2020-02-07 15:20:00,77.26,77.27,77.17,77.17,31734.0,67.0071,67.0157,66.929,66.929,31734.0
2020-02-07 15:30:00,77.17,77.25,77.11,77.2,54819.0,66.929,66.9984,66.877,66.955,54819.0
2020-02-07 15:40:00,77.2,77.28,77.18,77.26,58699.0,66.955,67.0244,66.9377,67.0071,58699.0
2020-02-07 15:50:00,77.26,77.36,77.05,77.36,333005.0,67.0071,67.0938,66.8249,67.0938,333005.0
2020-02-10 09:30:00,77.33,77.49,77.14,77.4,45015.0,67.0678,67.2065,66.903,67.1285,45015.0
2020-02-10 09:40:00,77.4,77.59,77.32,77.49,41950.0,67.1285,67.2933,67.0591,67.2065,41950.0
2020-02-10 09:50:00,77.47,77.55,77.42,77.5,20635.0,67.1892,67.2586,67.1458,67.2152,20635.0
2020-02-10 10:00:00,77.52,77.66,77.52,77.57,20336.0,67.2326,67.354,67.2326,67.2759,20336.0
2020-02-10 10:10:00,77.56,77.67,77.47,77.48,22518.0,67.2673,67.3627,67.1892,67.1979,22518.0
2020-02-10 10:20:00,77.48,77.56,77.45,77.52,22115.0,67.1979,67.2673,67.1719,67.2326,22115.0
2020-02-10 10:30:00,77.52,77.62,77.49,77.6,30107.0,67.2326,67.3193,67.2065,67.3019,30107.0
2020-02-10 10:40:00,77.62,77.62,77.49,77.58,21318.0,67.3193,67.3193,67.2065,67.2846,21318.0
2020-02-10 10:50:00,77.58,77.59,77.49,77.56,29152.0,67.2846,67.2933,67.2065,67.2673,29152.0
2020-02-10 11:00:00,77.56,77.75,77.55,77.62,38105.0,67.2673,67.432,67.2586,67.3193,38105.0
2020-02-10 11:10:00,77.62,77.7,77.6,77.64,17629.0,67.3193,67.3887,67.3019,67.3366,17629.0
2020-02-10 11:20:00,77.65,77.67,77.57,77.58,17202.0,67.3453,67.3627,67.2759,67.2846,17202.0
2020-02-10 11:30:00,77.56,77.61,77.55,77.58,13448.0,67.2673,67.3106,67.2586,67.2846,13448.0
2020-02-10 11:40:00,77.57,77.71,77.56,77.67,23556.0,67.2759,67.3973,67.2673,67.3627,23556.0
2020-02-10 11:50:00,77.67,77.72,77.6,77.62,23281.0,67.3627,67.406,67.3019,67.3193,23281.0
2020-02-10 12:00:00,77.6,77.6,77.52,77.58,23776.0,67.3019,67.3019,67.2326,67.2846,23776.0
2020-02-10 12:10:00,77.57,77.57,77.51,77.54,15209.0,67.2759,67.2759,67.2239,67.2499,15209.0
2020-02-10 12:20:00,77.55,77.61,77.52,77.61,25220.0,67.2586,67.3106,67.2326,67.3106,25220.0
2020-02-10 12:30:00,77.6,77.61,77.47,77.5,20421.0,67.3019,67.3106,67.1892,67.2152,20421.0
2020-02-10 12:40:00,77.5,77.5,77.41,77.41,13110.0,67.2152,67.2152,67.1372,67.1372,13110.0
2020-02-10 12:50:00,77.41,77.41,77.33,77.35,15296.0,67.1372,67.1372,67.0678,67.0851,15296.0
2020-02-10 13:00:00,77.35,77.36,77.19,77.21,31868.0,67.0851,67.0938,66.9464,66.9637,31868.0
2020-02-10 13:10:00,77.2,77.26,77.04,77.07,24350.0,66.955,67.0071,66.8163,66.8423,24350.0
2020-02-10 13:20:00,77.03,77.12,76.98,76.98,29462.0,66.8076,66.8856,66.7642,66.7642,29462.0
2020-02-10 13:30:00,76.98,76.99,76.72,76.73,62763.0,66.7642,66.7729,66.5387,66.5474,62763.0
2020-02-10 13:40:00,76.73,76.84,76.68,76.79,23923.0,66.5474,66.6428,66.504,66.5994,23923.0
2020-02-10 13:50:00,76.78,76.82,76.72,76.72,31788.0,66.5908,66.6255,66.5387,66.5387,31788.0
2020-02-10 14:00:00,76.74,76.78,76.67,76.75,44078.0,66.5561,66.5908,66.4954,66.5647,44078.0
2020-02-10 14:10:00,76.76,76.79,76.62,76.63,38229.0,66.5734,66.5994,66.452,66.4607,38229.0
2020-02-10 14:20:00,76.63,76.7,76.58,76.64,22185.0,66.4607,66.5214,66.4173,66.4693,22185.0
2020-02-10 14:30:00,76.64,76.89,76.61,76.89,28414.0,66.4693,66.6862,66.4433,66.6862,28414.0
2020-02-10 14:40:00,76.89,76.89,76.78,76.82,13238.0,66.6862,66.6862,66.5908,66.6255,13238.0
2020-02-10 14:50:00,76.82,76.85,76.75,76.82,15469.0,66.6255,66.6515,66.5647,66.6255,15469.0
2020-02-10 15:00:00,76.81,76.84,76.76,76.83,21264.0,66.6168,66.6428,66.5734,66.6341,21264.0
2020-02-10 15:10:00,76.83,76.9,76.78,76.8,24483.0,66.6341,66.6948,66.5908,66.6081,24483.0
2020-02-10 15:20:00,76.8,76.86,76.8,76.81,25198.0,66.6081,66.6602,66.6081,66.6168,25198.0
2020-02-10 15:30:00,76.8,76.82,76.77,76.78,39238.0,66.6081,66.6255,66.5821,66.5908,39238.0
2020-02-10 15:40:00,76.78,76.84,76.72,76.81,60631.0,66.5908,66.6428,66.5387,66.6168,60631.0
2020-02-10 15:50:00,76.81,76.95,76.74,76.94,229312.0,66.6168,66.7382,66.5561,66.7295,229312.0
2020-02-11 09:30:00,76.7,76.86,76.44,76.84,47749.0,66.5214,66.6602,66.2959,66.6428,47749.0
2020-02-11 09:40:00,76.75,76.76,76.3,76.39,31482.0,66.5647,66.5734,66.1745,66.2525,31482.0
2020-02-11 09:50:00,76.39,76.8,76.39,76.71,32446.0,66.2525,66.6081,66.2525,66.5301,32446.0
2020-02-11 10:00:00,76.69,76.72,76.48,76.52,60022.0,66.5127,66.5387,66.3306,66.3653,60022.0
2020-02-11 10:10:00,76.51,76.58,76.29,76.33,134660.0,66.3566,66.4173,66.1658,66.2005,134660.0
2020-02-11 10:20:00,76.31,76.52,76.3,76.44,37833.0,66.1831,66.3653,66.1745,66.2959,37833.0
2020-02-11 10:30:00,76.41,76.42,76.16,76.17,36105.0,66.2699,66.2785,66.053,66.0617,36105.0
2020-02-11 10:40:00,76.15,76.19,76.0,76.03,33117.0,66.0444,66.0791,65.9143,65.9403,33117.0
2020-02-11 10:50:00,76.03,76.03,75.78,75.85,69950.0,65.9403,65.9403,65.7235,65.7842,69950.0
2020-02-11 11:00:00,75.85,76.11,75.79,76.09,64664.0,65.7842,66.0097,65.7321,65.9923,64664.0
2020-02-11 11:10:00,76.11,76.14,76.03,76.03,17653.0,66.0097,66.0357,65.9403,65.9403,17653.0
2020-02-11 11:20:00,76.06,76.07,75.98,76.01,23934.0,65.9663,65.975,65.8969,65.923,23934.0
2020-02-11 11:30:00,76.02,76.19,75.97,76.17,30294.0,65.9316,66.0791,65.8883,66.0617,30294.0
2020-02-11 11:40:00,76.18,76.23,76.16,76.2,13609.0,66.0704,66.1138,66.053,66.0877,13609.0
2020-02-11 11:50:00,76.2,76.2,76.04,76.08,22562.0,66.0877,66.0877,65.949,65.9837,22562.0
2020-02-11 12:00:00,76.09,76.12,76.0,76.01,35057.0,65.9923,66.0184,65.9143,65.923,35057.0
2020-02-11 12:10:00,76.0,76.1,75.99,76.09,25993.0,65.9143,66.001,65.9056,65.9923,25993.0
2020-02-11 12:20:00,76.08,76.09,76.01,76.03,26560.0,65.9837,65.9923,65.923,65.9403,26560.0
2020-02-11 12:30:00,76.03,76.07,75.99,76.0,16541.0,65.9403,65.975,65.9056,65.9143,16541.0
2020-02-11 12:40:00,76.0,76.0,75.94,75.98,35650.0,65.9143,65.9143,65.8622,65.8969,35650.0
2020-02-11 12:50:00,75.98,76.05,75.97,76.0,20606.0,65.8969,65.9576,65.8883,65.9143,20606.0
2020-02-11 13:00:00,76.0,76.01,75.93,75.95,32306.0,65.9143,65.923,65.8536,65.8709,32306.0
2020-02-11 13:10:00,75.95,75.96,75.83,75.83,63609.0,65.8709,65.8796,65.7668,65.7668,63609.0
2020-02-11 13:20:00,75.83,75.93,75.81,75.88,21799.0,65.7668,65.8536,65.7495,65.8102,21799.0
2020-02-11 13:30:00,75.87,75.89,75.79,75.85,36428.0,65.8015,65.8189,65.7321,65.7842,36428.0
2020-02-11 13:40:00,75.89,75.96,75.88,75.94,19638.0,65.8189,65.8796,65.8102,65.8622,19638.0
2020-02-11 13:50:00,75.94,76.04,75.91,75.91,29022.0,65.8622,65.949,65.8362,65.8362,29022.0
2020-02-11 14:00:00,75.92,75.97,75.83,75.94,28907.0,65.8449,65.8883,65.7668,65.8622,28907.0
2020-02-11 14:10:00,75.95,76.0,75.91,75.97,21742.0,65.8709,65.9143,65.8362,65.8883,21742.0
2020-02-11 14:20:00,75.96,75.99,75.92,75.98,27967.0,65.8796,65.9056,65.8449,65.8969,27967.0
2020-02-11 14:30:00,75.98,76.04,75.96,76.03,30812.0,65.8969,65.949,65.8796,65.9403,30812.0
2020-02-11 14:40:00,76.02,76.11,75.99,76.11,23946.0,65.9316,66.0097,65.9056,66.0097,23946.0
2020-02-11 14:50:00,76.1,76.14,76.07,76.09,34942.0,66.001,66.0357,65.975,65.9923,34942.0
2020-02-11 15:00:00,76.09,76.18,76.07,76.12,33444.0,65.9923,66.0704,65.975,66.0184,33444.0
2020-02-11 15:10:00,76.13,76.23,76.1,76.21,30105.0,66.027,66.1138,66.001,66.0964,30105.0
2020-02-11 15:20:00,76.21,76.23,76.19,76.22,25041.0,66.0964,66.1138,66.0791,66.1051,25041.0
2020-02-11 15:30:00,76.22,76.29,76.17,76.17,57091.0,66.1051,66.1658,66.0617,66.0617,57091.0
2020-02-11 15:40:00,76.17,76.3,76.14,76.15,58343.0,66.0617,66.1745,66.0357,66.0444,58343.0
2020-02-11 15:50:00,76.14,76.31,76.13,76.26,240927.0,66.0357,66.1831,66.027,66.1398,240927.0
2020-02-12 09:30:00,76.48,76.67,76.2,76.56,65876.0,66.3306,66.4954,66.0877,66.4,65876.0
2020-02-12 09:40:00,76.58,76.73,76.53,76.67,38039.0,66.4173,66.5474,66.3739,66.4954,38039.0
2020-02-12 09:50:00,76.65,76.68,76.53,76.58,25335.0,66.478,66.504,66.3739,66.4173,25335.0
2020-02-12 10:00:00,76.6,76.86,76.6,76.76,32227.0,66.4347,66.6602,66.4347,66.5734,32227.0
2020-02-12 10:10:00,76.76,76.97,76.75,76.96,24523.0,66.5734,66.7556,66.5647,66.7469,24523.0
2020-02-12 10:20:00,76.98,76.98,76.84,76.9,19002.0,66.7642,66.7642,66.6428,66.6948,19002.0
2020-02-12 10:30:00,76.92,77.02,76.88,77.01,38512.0,66.7122,66.7989,66.6775,66.7902,38512.0
2020-02-12 10:40:00,77.02,77.18,77.01,77.08,38800.0,66.7989,66.9377,66.7902,66.851,38800.0
2020-02-12 10:50:00,77.09,77.1,77.0,77.06,25967.0,66.8596,66.8683,66.7816,66.8336,25967.0
2020-02-12 11:00:00,77.08,77.2,77.08,77.08,18525.0,66.851,66.955,66.851,66.851,18525.0
2020-02-12 11:10:00,77.06,77.06,76.95,77.01,11292.0,66.8336,66.8336,66.7382,66.7902,11292.0
2020-02-12 11:20:00,77.02,77.19,76.99,77.19,23946.0,66.7989,66.9464,66.7729,66.9464,23946.0
2020-02-12 11:30:00,77.2,77.22,77.11,77.14,42207.0,66.955,66.9724,66.877,66.903,42207.0
2020-02-12 11:40:00,77.14,77.17,77.11,77.14,13831.0,66.903,66.929,66.877,66.903,13831.0
2020-02-12 11:50:00,77.15,77.16,77.09,77.16,11382.0,66.9117,66.9203,66.8596,66.9203,11382.0
2020-02-12 12:00:00,77.16,77.17,77.06,77.08,17212.0,66.9203,66.929,66.8336,66.851,17212.0
2020-02-12 12:10:00,77.07,77.13,77.05,77.09,15530.0,66.8423,66.8943,66.8249,66.8596,15530.0
2020-02-12 12:20:00,77.12,77.12,77.07,77.09,9440.0,66.8856,66.8856,66.8423,66.8596,9440.0
2020-02-12 12:30:00,77.1,77.11,77.07,77.09,6353.0,66.8683,66.877,66.8423,66.8596,6353.0
2020-02-12 12:40:00,77.08,77.1,77.06,77.09,6684.0,66.851,66.8683,66.8336,66.8596,6684.0
2020-02-12 12:50:00,77.09,77.09,76.97,76.97,3823.0,66.8596,66.8596,66.7556,66.7556,3823.0
2020-02-12 13:00:00,76.97,77.03,76.93,77.02,15514.0,66.7556,66.8076,66.7209,66.7989,15514.0
2020-02-12 13:10:00,77.02,77.02,76.95,76.95,15369.0,66.7989,66.7989,66.7382,66.7382,15369.0
2020-02-12 13:20:00,76.96,76.98,76.92,76.96,15736.0,66.7469,66.7642,66.7122,66.7469,15736.0
2020-02-12 13:30:00,76.98,77.01,76.96,76.98,14431.0,66.7642,66.7902,66.7469,66.7642,14431.0
2020-02-12 13:40:00,76.99,77.04,76.99,77.02,29273.0,66.7729,66.8163,66.7729,66.7989,29273.0
2020-02-12 13:50:00,77.01,77.04,76.96,77.04,34355.0,66.7902,66.8163,66.7469,66.8163,34355.0
2020-02-12 14:00:00,77.05,77.15,77.05,77.13,49842.0,66.8249,66.9117,66.8249,66.8943,49842.0
2020-02-12 14:10:00,77.13,77.19,77.13,77.19,21198.0,66.8943,66.9464,66.8943,66.9464,21198.0
2020-02-12 14:20:00,77.19,77.19,77.12,77.12,25808.0,66.9464,66.9464,66.8856,66.8856,25808.0
2020-02-12 14:30:00,77.1,77.12,77.05,77.07,22142.0,66.8683,66.8856,66.8249,66.8423,22142.0
2020-02-12 14:40:00,77.08,77.12,77.06,77.12,37570.0,66.851,66.8856,66.8336,66.8856,37570.0
2020-02-12 14:50:00,77.11,77.23,77.09,77.22,196194.0,66.877,66.981,66.8596,66.9724,196194.0
2020-02-12 15:00:00,77.23,77.35,77.23,77.24,28633.0,66.981,67.0851,66.981,66.9897,28633.0
2020-02-12 15:10:00,77.23,77.23,77.16,77.22,30645.0,66.981,66.981,66.9203,66.9724,30645.0
2020-02-12 15:20:00,77.23,77.33,77.23,77.31,117978.0,66.981,67.0678,66.981,67.0504,117978.0
2020-02-12 15:30:00,77.31,77.32,77.2,77.24,88565.0,67.0504,67.0591,66.955,66.9897,88565.0
2020-02-12 15:40:00,77.25,77.39,77.24,77.36,80606.0,66.9984,67.1198,66.9897,67.0938,80606.0
2020-02-12 15:50:00,77.36,77.63,77.35,77.46,321624.0,67.0938,67.328,67.0851,67.1805,321624.0
2020-02-13 09:30:00,77.63,77.9,77.6,77.8,47234.0,67.328,67.5621,67.3019,67.4754,47234.0
2020-02-13 09:40:00,77.82,77.93,77.77,77.93,17815.0,67.4928,67.5882,67.4494,67.5882,17815.0
2020-02-13 09:50:00,77.93,78.23,77.92,78.11,51093.0,67.5882,67.8483,67.5795,67.7443,51093.0
2020-02-13 10:00:00,78.08,78.13,77.96,78.0,41107.0,67.7182,67.7616,67.6142,67.6489,41107.0
2020-02-13 10:10:00,78.01,78.17,78.01,78.08,33240.0,67.6575,67.7963,67.6575,67.7182,33240.0
2020-02-13 10:20:00,78.06,78.1,78.01,78.04,17697.0,67.7009,67.7356,67.6575,67.6836,17697.0
2020-02-13 10:30:00,78.04,78.25,78.04,78.25,25445.0,67.6836,67.8657,67.6836,67.8657,25445.0
2020-02-13 10:40:00,78.25,78.46,78.25,78.41,26720.0,67.8657,68.0478,67.8657,68.0045,26720.0
2020-02-13 10:50:00,78.41,78.56,78.39,78.45,45708.0,68.0045,68.1345,67.9871,68.0391,45708.0
2020-02-13 11:00:00,78.45,78.53,78.43,78.52,23002.0,68.0391,68.1085,68.0218,68.0999,23002.0
2020-02-13 11:10:00,78.52,78.63,78.49,78.53,25325.0,68.0999,68.1953,68.0738,68.1085,25325.0
2020-02-13 11:20:00,78.52,78.54,78.29,78.38,28187.0,68.0999,68.1172,67.9004,67.9784,28187.0
2020-02-13 11:30:00,78.39,78.44,78.22,78.22,29026.0,67.9871,68.0305,67.8397,67.8397,29026.0
2020-02-13 11:40:00,78.24,78.28,78.13,78.14,44489.0,67.857,67.8917,67.7616,67.7703,44489.0
2020-02-13 11:50:00,78.14,78.15,78.04,78.07,13226.0,67.7703,67.779,67.6836,67.7096,13226.0
2020-02-13 12:00:00,78.07,78.09,78.02,78.04,15585.0,67.7096,67.7269,67.6662,67.6836,15585.0
2020-02-13 12:10:00,78.06,78.15,78.04,78.15,11583.0,67.7009,67.779,67.6836,67.779,11583.0
2020-02-13 12:20:00,78.15,78.16,78.08,78.11,14127.0,67.779,67.7876,67.7182,67.7443,14127.0
2020-02-13 12:30:00,78.12,78.19,78.11,78.14,19367.0,67.7529,67.8137,67.7443,67.7703,19367.0
2020-02-13 12:40:00,78.14,78.18,78.11,78.17,14787.0,67.7703,67.805,67.7443,67.7963,14787.0
2020-02-13 12:50:00,78.2,78.27,78.17,78.24,12719.0,67.8223,67.883,67.7963,67.857,12719.0
2020-02-13 13:00:00,78.24,78.26,78.22,78.24,14627.0,67.857,67.8744,67.8397,67.857,14627.0
2020-02-13 13:10:00,78.25,78.26,78.18,78.19,13972.0,67.8657,67.8744,67.805,67.8137,13972.0
2020-02-13 13:20:00,78.19,78.23,78.18,78.22,14312.0,67.8137,67.8483,67.805,67.8397,14312.0
2020-02-13 13:30:00,78.22,78.23,78.15,78.17,14727.0,67.8397,67.8483,67.779,67.7963,14727.0
2020-02-13 13:40:00,78.17,78.17,78.09,78.09,15302.0,67.7963,67.7963,67.7269,67.7269,15302.0
2020-02-13 13:50:00,78.08,78.1,78.04,78.04,37336.0,67.7182,67.7356,67.6836,67.6836,37336.0
2020-02-13 14:00:00,78.04,78.13,78.03,78.06,30636.0,67.6836,67.7616,67.6749,67.7009,30636.0
2020-02-13 14:10:00,78.06,78.14,78.06,78.12,29850.0,67.7009,67.7703,67.7009,67.7529,29850.0
2020-02-13 14:20:00,78.12,78.2,78.09,78.18,25805.0,67.7529,67.8223,67.7269,67.805,25805.0
2020-02-13 14:30:00,78.16,78.17,78.11,78.14,10433.0,67.7876,67.7963,67.7443,67.7703,10433.0
2020-02-13 14:40:00,78.14,78.15,78.05,78.06,15494.0,67.7703,67.779,67.6922,67.7009,15494.0
2020-02-13 14:50:00,78.06,78.08,77.9,77.92,23048.0,67.7009,67.7182,67.5621,67.5795,23048.0
2020-02-13 15:00:00,77.92,77.95,77.84,77.9,33340.0,67.5795,67.6055,67.5101,67.5621,33340.0
2020-02-13 15:10:00,77.89,78.0,77.89,78.0,25062.0,67.5535,67.6489,67.5535,67.6489,25062.0
2020-02-13 15:20:00,77.99,78.14,77.99,78.14,33581.0,67.6402,67.7703,67.6402,67.7703,33581.0
2020-02-13 15:30:00,78.13,78.13,77.99,78.0,51994.0,67.7616,67.7616,67.6402,67.6489,51994.0
2020-02-13 15:40:00,78.0,78.09,77.94,78.06,58203.0,67.6489,67.7269,67.5968,67.7009,58203.0
2020-02-13 15:50:00,78.05,78.06,77.9,77.95,223868.0,67.6922,67.7009,67.5621,67.6055,223868.0
2020-02-14 09:30:00,78.23,78.48,78.17,78.21,31727.0,67.8483,68.0652,67.7963,67.831,31727.0
2020-02-14 09:40:00,78.21,78.38,78.2,78.3,12653.0,67.831,67.9784,67.8223,67.9091,12653.0
2020-02-14 09:50:00,78.32,78.33,78.23,78.29,10555.0,67.9264,67.9351,67.8483,67.9004,10555.0
2020-02-14 10:00:00,78.36,78.37,78.19,78.2,15679.0,67.9611,67.9698,67.8137,67.8223,15679.0
2020-02-14 10:10:00,78.26,78.26,78.18,78.24,12167.0,67.8744,67.8744,67.805,67.857,12167.0
2020-02-14 10:20:00,78.23,78.24,78.18,78.24,13372.0,67.8483,67.857,67.805,67.857,13372.0
2020-02-14 10:30:00,78.25,78.33,78.23,78.25,13970.0,67.8657,67.9351,67.8483,67.8657,13970.0
2020-02-14 10:40:00,78.25,78.27,78.14,78.14,6870.0,67.8657,67.883,67.7703,67.7703,6870.0
2020-02-14 10:50:00,78.12,78.21,78.1,78.21,13487.0,67.7529,67.831,67.7356,67.831,13487.0
2020-02-14 11:00:00,78.2,78.21,78.14,78.17,7844.0,67.8223,67.831,67.7703,67.7963,7844.0
2020-02-14 11:10:00,78.17,78.26,78.15,78.16,12717.0,67.7963,67.8744,67.779,67.7876,12717.0
2020-02-14 11:20:00,78.14,78.17,77.97,77.97,14192.0,67.7703,67.7963,67.6228,67.6228,14192.0
2020-02-14 11:30:00,77.99,78.02,77.95,77.96,10508.0,67.6402,67.6662,67.6055,67.6142,10508.0
2020-02-14 11:40:00,77.98,78.13,77.98,78.12,11009.0,67.6315,67.7616,67.6315,67.7529,11009.0
2020-02-14 11:50:00,78.11,78.13,78.08,78.09,8450.0,67.7443,67.7616,67.7182,67.7269,8450.0
2020-02-14 12:00:00,78.08,78.1,78.02,78.03,14372.0,67.7182,67.7356,67.6662,67.6749,14372.0
2020-02-14 12:10:00,78.04,78.1,78.04,78.1,7469.0,67.6836,67.7356,67.6836,67.7356,7469.0
2020-02-14 12:20:00,78.09,78.14,78.08,78.12,6916.0,67.7269,67.7703,67.7182,67.7529,6916.0
2020-02-14 12:30:00,78.12,78.12,78.07,78.11,9693.0,67.7529,67.7529,67.7096,67.7443,9693.0
2020-02-14 12:40:00,78.11,78.13,78.06,78.13,10285.0,67.7443,67.7616,67.7009,67.7616,10285.0
2020-02-14 12:50:00,78.13,78.23,78.13,78.23,8789.0,67.7616,67.8483,67.7616,67.8483,8789.0
2020-02-14 13:00:00,78.22,78.26,78.21,78.23,9665.0,67.8397,67.8744,67.831,67.8483,9665.0
2020-02-14 13:10:00,78.23,78.25,78.18,78.19,6785.0,67.8483,67.8657,67.805,67.8137,6785.0
2020-02-14 13:20:00,78.18,78.22,78.18,78.2,9572.0,67.805,67.8397,67.805,67.8223,9572.0
2020-02-14 13:30:00,78.2,78.29,78.17,78.28,17685.0,67.8223,67.9004,67.7963,67.8917,17685.0
2020-02-14 13:40:00,78.28,78.31,78.25,78.31,11205.0,67.8917,67.9177,67.8657,67.9177,11205.0
2020-02-14 13:50:00,78.31,78.41,78.3,78.39,14091.0,67.9177,68.0045,67.9091,67.9871,14091.0
2020-02-14 14:00:00,78.38,78.4,78.28,78.29,14031.0,67.9784,67.9958,67.8917,67.9004,14031.0
2020-02-14 14:10:00,78.29,78.34,78.18,78.21,21972.0,67.9004,67.9437,67.805,67.831,21972.0
2020-02-14 14:20:00,78.21,78.31,78.21,78.3,12219.0,67.831,67.9177,67.831,67.9091,12219.0
2020-02-14 14:30:00,78.29,78.34,78.27,78.31,22856.0,67.9004,67.9437,67.883,67.9177,22856.0
2020-02-14 14:40:00,78.32,78.33,78.15,78.17,16105.0,67.9264,67.9351,67.779,67.7963,16105.0
2020-02-14 14:50:00,78.17,78.17,78.1,78.12,22166.0,67.7963,67.7963,67.7356,67.7529,22166.0
2020-02-14 15:00:00,78.13,78.13,78.01,78.01,22192.0,67.7616,67.7616,67.6575,67.6575,22192.0
2020-02-14 15:10:00,78.01,78.05,77.99,78.01,35335.0,67.6575,67.6922,67.6402,67.6575,35335.0
2020-02-14 15:20:00,78.02,78.21,78.01,78.21,33306.0,67.6662,67.831,67.6575,67.831,33306.0
2020-02-14 15:30:00,78.21,78.25,78.13,78.22,27573.0,67.831,67.8657,67.7616,67.8397,27573.0
2020-02-14 15:40:00,78.22,78.28,78.13,78.13,28879.0,67.8397,67.8917,67.7616,67.7616,28879.0
2020-02-14 15:50:00,78.14,78.28,78.09,78.2,202588.0,67.7703,67.8917,67.7269,67.8223,202588.0
2020-02-18 09:30:00,78.06,78.49,77.59,77.61,74940.0,67.7009,68.0738,67.2933,67.3106,74940.0
2020-02-18 09:40:00,77.61,77.92,77.58,77.89,21796.0,67.3106,67.5795,67.2846,67.5535,21796.0
2020-02-18 09:50:00,77.89,78.12,77.88,78.0,24051.0,67.5535,67.7529,67.5448,67.6489,24051.0
2020-02-18 10:00:00,78.0,78.11,77.93,78.08,20183.0,67.6489,67.7443,67.5882,67.7182,20183.0
2020-02-18 10:10:00,78.08,78.09,77.65,77.65,41120.0,67.7182,67.7269,67.3453,67.3453,41120.0
2020-02-18 10:20:00,77.65,77.65,77.41,77.41,51762.0,67.3453,67.3453,67.1372,67.1372,51762.0
2020-02-18 10:30:00,77.43,77.45,77.23,77.36,21839.0,67.1545,67.1719,66.981,67.0938,21839.0
2020-02-18 10:40:00,77.37,77.41,77.3,77.35,22897.0,67.1025,67.1372,67.0418,67.0851,22897.0
2020-02-18 10:50:00,77.35,77.38,77.13,77.14,24501.0,67.0851,67.1111,66.8943,66.903,24501.0
2020-02-18 11:00:00,77.14,77.17,77.05,77.14,23717.0,66.903,66.929,66.8249,66.903,23717.0
2020-02-18 11:10:00,77.15,77.19,76.99,77.02,50040.0,66.9117,66.9464,66.7729,66.7989,50040.0
2020-02-18 11:20:00,77.02,77.15,77.01,77.07,21522.0,66.7989,66.9117,66.7902,66.8423,21522.0
2020-02-18 11:30:00,77.07,77.08,76.95,76.98,16843.0,66.8423,66.851,66.7382,66.7642,16843.0
2020-02-18 11:40:00,76.98,77.03,76.89,76.92,14802.0,66.7642,66.8076,66.6862,66.7122,14802.0
2020-02-18 11:50:00,76.92,76.95,76.68,76.69,70263.0,66.7122,66.7382,66.504,66.5127,70263.0
2020-02-18 12:00:00,76.71,76.72,76.64,76.67,29878.0,66.5301,66.5387,66.4693,66.4954,29878.0
2020-02-18 12:10:00,76.66,76.74,76.66,76.7,26313.0,66.4867,66.5561,66.4867,66.5214,26313.0
2020-02-18 12:20:00,76.7,76.78,76.66,76.77,19270.0,66.5214,66.5908,66.4867,66.5821,19270.0
2020-02-18 12:30:00,76.77,76.84,76.77,76.84,16568.0,66.5821,66.6428,66.5821,66.6428,16568.0
2020-02-18 12:40:00,76.83,76.85,76.75,76.77,15703.0,66.6341,66.6515,66.5647,66.5821,15703.0
2020-02-18 12:50:00,76.78,76.82,76.76,76.79,12024.0,66.5908,66.6255,66.5734,66.5994,12024.0
2020-02-18 13:00:00,76.79,76.85,76.79,76.85,11478.0,66.5994,66.6515,66.5994,66.6515,11478.0
2020-02-18 13:10:00,76.84,76.87,76.8,76.8,13684.0,66.6428,66.6688,66.6081,66.6081,13684.0
2020-02-18 13:20:00,76.8,76.85,76.79,76.82,11766.0,66.6081,66.6515,66.5994,66.6255,11766.0
2020-02-18 13:30:00,76.81,76.95,76.81,76.89,15902.0,66.6168,66.7382,66.6168,66.6862,15902.0
2020-02-18 13:40:00,76.9,76.99,76.9,76.94,20832.0,66.6948,66.7729,66.6948,66.7295,20832.0
2020-02-18 13:50:00,76.93,76.99,76.86,76.86,30704.0,66.7209,66.7729,66.6602,66.6602,30704.0
2020-02-18 14:00:00,76.86,76.87,76.8,76.83,17923.0,66.6602,66.6688,66.6081,66.6341,17923.0
2020-02-18 14:10:00,76.81,76.86,76.79,76.8,31542.0,66.6168,66.6602,66.5994,66.6081,31542.0
2020-02-18 14:20:00,76.81,76.9,76.77,76.89,33715.0,66.6168,66.6948,66.5821,66.6862,33715.0
2020-02-18 14:30:00,76.9,77.05,76.86,77.04,32522.0,66.6948,66.8249,66.6602,66.8163,32522.0
2020-02-18 14:40:00,77.03,77.08,76.99,77.02,11225.0,66.8076,66.851,66.7729,66.7989,11225.0
2020-02-18 14:50:00,77.02,77.13,76.98,77.09,16633.0,66.7989,66.8943,66.7642,66.8596,16633.0
2020-02-18 15:00:00,77.1,77.14,77.08,77.08,28446.0,66.8683,66.903,66.851,66.851,28446.0
2020-02-18 15:10:00,77.08,77.21,77.07,77.17,25070.0,66.851,66.9637,66.8423,66.929,25070.0
2020-02-18 15:20:00,77.17,77.23,77.17,77.19,43491.0,66.929,66.981,66.929,66.9464,43491.0
2020-02-18 15:30:00,77.2,77.2,77.03,77.06,58288.0,66.955,66.955,66.8076,66.8336,58288.0
2020-02-18 15:40:00,77.06,77.11,76.91,76.95,59300.0,66.8336,66.877,66.7035,66.7382,59300.0
2020-02-18 15:50:00,76.94,77.0,76.81,76.81,222794.0,66.7295,66.7816,66.6168,66.6168,222794.0
2020-02-19 09:30:00,76.81,77.18,76.66,76.7,34081.0,66.6168,66.9377,66.4867,66.5214,34081.0
2020-02-19 09:40:00,76.71,76.84,76.56,76.76,30219.0,66.5301,66.6428,66.4,66.5734,30219.0
2020-02-19 09:50:00,76.76,76.83,76.67,76.67,18667.0,66.5734,66.6341,66.4954,66.4954,18667.0
2020-02-19 10:00:00,76.68,76.68,76.58,76.65,12361.0,66.504,66.504,66.4173,66.478,12361.0
2020-02-19 10:10:00,76.65,76.68,76.59,76.62,20201.0,66.478,66.504,66.426,66.452,20201.0
2020-02-19 10:20:00,76.63,76.64,76.45,76.46,22180.0,66.4607,66.4693,66.3046,66.3132,22180.0
2020-02-19 10:30:00,76.48,76.49,76.28,76.28,23998.0,66.3306,66.3393,66.1571,66.1571,23998.0
2020-02-19 10:40:00,76.29,76.42,76.29,76.39,27368.0,66.1658,66.2785,66.1658,66.2525,27368.0
2020-02-19 10:50:00,76.39,76.39,76.27,76.28,12734.0,66.2525,66.2525,66.1484,66.1571,12734.0
2020-02-19 11:00:00,76.28,76.42,76.27,76.3,21642.0,66.1571,66.2785,66.1484,66.1745,21642.0
2020-02-19 11:10:00,76.3,76.42,76.29,76.41,17430.0,66.1745,66.2785,66.1658,66.2699,17430.0
2020-02-19 11:20:00,76.4,76.4,76.3,76.35,13839.0,66.2612,66.2612,66.1745,66.2178,13839.0
2020-02-19 11:30:00,76.34,76.36,76.29,76.29,16467.0,66.2092,66.2265,66.1658,66.1658,16467.0
2020-02-19 11:40:00,76.28,76.32,76.23,76.26,19997.0,66.1571,66.1918,66.1138,66.1398,19997.0
2020-02-19 11:50:00,76.26,76.27,76.09,76.13,17861.0,66.1398,66.1484,65.9923,66.027,17861.0
2020-02-19 12:00:00,76.13,76.17,76.09,76.12,18374.0,66.027,66.0617,65.9923,66.0184,18374.0
2020-02-19 12:10:00,76.11,76.12,76.05,76.06,18328.0,66.0097,66.0184,65.9576,65.9663,18328.0
2020-02-19 12:20:00,76.07,76.18,76.07,76.17,14107.0,65.975,66.0704,65.975,66.0617,14107.0
2020-02-19 12:30:00,76.17,76.21,76.15,76.2,14269.0,66.0617,66.0964,66.0444,66.0877,14269.0
2020-02-19 12:40:00,76.21,76.21,76.13,76.15,21346.0,66.0964,66.0964,66.027,66.0444,21346.0
2020-02-19 12:50:00,76.14,76.16,76.11,76.15,18519.0,66.0357,66.053,66.0097,66.0444,18519.0
2020-02-19 13:00:00,76.15,76.24,76.13,76.23,14223.0,66.0444,66.1224,66.027,66.1138,14223.0
2020-02-19 13:10:00,76.23,76.31,76.23,76.3,13164.0,66.1138,66.1831,66.1138,66.1745,13164.0
2020-02-19 13:20:00,76.31,76.33,76.28,76.31,13056.0,66.1831,66.2005,66.1571,66.1831,13056.0
2020-02-19 13:30:00,76.32,76.33,76.2,76.21,16907.0,66.1918,66.2005,66.0877,66.0964,16907.0
2020-02-19 13:40:00,76.21,76.22,76.05,76.05,20012.0,66.0964,66.1051,65.9576,65.9576,20012.0
2020-02-19 13:50:00,76.05,76.13,76.05,76.13,18064.0,65.9576,66.027,65.9576,66.027,18064.0
2020-02-19 14:00:00,76.13,76.15,76.07,76.09,22005.0,66.027,66.0444,65.975,65.9923,22005.0
2020-02-19 14:10:00,76.09,76.09,76.03,76.09,28224.0,65.9923,65.9923,65.9403,65.9923,28224.0
2020-02-19 14:20:00,76.08,76.14,76.01,76.1,26216.0,65.9837,66.0357,65.923,66.001,26216.0
2020-02-19 14:30:00,76.11,76.11,76.04,76.05,13895.0,66.0097,66.0097,65.949,65.9576,13895.0
2020-02-19 14:40:00,76.05,76.14,76.03,76.1,16535.0,65.9576,66.0357,65.9403,66.001,16535.0
2020-02-19 14:50:00,76.11,76.15,76.05,76.12,17412.0,66.0097,66.0444,65.9576,66.0184,17412.0
2020-02-19 15:00:00,76.14,76.14,76.06,76.12,16094.0,66.0357,66.0357,65.9663,66.0184,16094.0
2020-02-19 15:10:00,76.11,76.12,76.09,76.11,21035.0,66.0097,66.0184,65.9923,66.0097,21035.0
2020-02-19 15:20:00,76.1,76.22,76.08,76.21,23497.0,66.001,66.1051,65.9837,66.0964,23497.0
2020-02-19 15:30:00,76.2,76.28,76.14,76.26,43207.0,66.0877,66.1571,66.0357,66.1398,43207.0
2020-02-19 15:40:00,76.26,76.29,76.24,76.26,49141.0,66.1398,66.1658,66.1224,66.1398,49141.0
2020-02-19 15:50:00,76.26,76.26,76.15,76.21,167841.0,66.1398,66.1398,66.0444,66.0964,167841.0
2020-02-20 09:30:00,76.28,76.48,76.0,76.44,45728.0,66.1571,66.3306,65.9143,66.2959,45728.0
2020-02-20 09:40:00,76.46,76.58,76.45,76.48,14241.0,66.3132,66.4173,66.3046,66.3306,14241.0
2020-02-20 09:50:00,76.56,76.6,76.5,76.52,13469.0,66.4,66.4347,66.3479,66.3653,13469.0
2020-02-20 10:00:00,76.52,76.76,76.46,76.65,46599.0,66.3653,66.5734,66.3132,66.478,46599.0
2020-02-20 10:10:00,76.66,76.83,76.66,76.74,15280.0,66.4867,66.6341,66.4867,66.5561,15280.0
2020-02-20 10:20:00,76.74,76.8,76.7,76.8,13671.0,66.5561,66.6081,66.5214,66.6081,13671.0
2020-02-20 10:30:00,76.8,76.94,76.79,76.84,17752.0,66.6081,66.7295,66.5994,66.6428,17752.0
2020-02-20 10:40:00,76.86,76.95,76.86,76.9,16520.0,66.6602,66.7382,66.6602,66.6948,16520.0
2020-02-20 10:50:00,76.9,77.04,76.87,77.01,15250.0,66.6948,66.8163,66.6688,66.7902,15250.0
2020-02-20 11:00:00,77.01,77.03,76.94,76.94,18780.0,66.7902,66.8076,66.7295,66.7295,18780.0
2020-02-20 11:10:00,76.93,76.96,76.82,76.88,24338.0,66.7209,66.7469,66.6255,66.6775,24338.0
2020-02-20 11:20:00,76.86,76.99,76.82,76.84,22837.0,66.6602,66.7729,66.6255,66.6428,22837.0
2020-02-20 11:30:00,76.83,76.87,76.58,76.7,25454.0,66.6341,66.6688,66.4173,66.5214,25454.0
2020-02-20 11:40:00,76.69,76.69,76.44,76.62,38575.0,66.5127,66.5127,66.2959,66.452,38575.0
2020-02-20 11:50:00,76.62,76.78,76.61,76.73,18006.0,66.452,66.5908,66.4433,66.5474,18006.0
2020-02-20 12:00:00,76.73,76.73,76.63,76.69,18639.0,66.5474,66.5474,66.4607,66.5127,18639.0
2020-02-20 12:10:00,76.68,76.8,76.68,76.69,46510.0,66.504,66.6081,66.504,66.5127,46510.0
2020-02-20 12:20:00,76.68,76.74,76.63,76.7,21748.0,66.504,66.5561,66.4607,66.5214,21748.0
2020-02-20 12:30:00,76.72,76.75,76.66,76.75,11675.0,66.5387,66.5647,66.4867,66.5647,11675.0
2020-02-20 12:40:00,76.75,76.8,76.72,76.75,13582.0,66.5647,66.6081,66.5387,66.5647,13582.0
2020-02-20 12:50:00,76.77,76.89,76.76,76.86,9268.0,66.5821,66.6862,66.5734,66.6602,9268.0
2020-02-20 13:00:00,76.87,76.88,76.79,76.88,18134.0,66.6688,66.6775,66.5994,66.6775,18134.0
2020-02-20 13:10:00,76.9,76.97,76.85,76.85,20085.0,66.6948,66.7556,66.6515,66.6515,20085.0
2020-02-20 13:20:00,76.86,76.87,76.71,76.71,9862.0,66.6602,66.6688,66.5301,66.5301,9862.0
2020-02-20 13:30:00,76.71,76.74,76.63,76.68,10290.0,66.5301,66.5561,66.4607,66.504,10290.0
2020-02-20 13:40:00,76.67,76.69,76.61,76.65,17726.0,66.4954,66.5127,66.4433,66.478,17726.0
2020-02-20 13:50:00,76.65,76.69,76.6,76.66,14960.0,66.478,66.5127,66.4347,66.4867,14960.0
2020-02-20 14:00:00,76.66,76.7,76.64,76.67,14633.0,66.4867,66.5214,66.4693,66.4954,14633.0
2020-02-20 14:10:00,76.68,76.71,76.61,76.62,11907.0,66.504,66.5301,66.4433,66.452,11907.0
2020-02-20 14:20:00,76.62,76.68,76.55,76.57,7887.0,66.452,66.504,66.3913,66.4086,7887.0
2020-02-20 14:30:00,76.58,76.71,76.57,76.7,12006.0,66.4173,66.5301,66.4086,66.5214,12006.0
2020-02-20 14:40:00,76.69,76.72,76.68,76.68,12533.0,66.5127,66.5387,66.504,66.504,12533.0
2020-02-20 14:50:00,76.69,76.81,76.68,76.78,14732.0,66.5127,66.6168,66.504,66.5908,14732.0
2020-02-20 15:00:00,76.78,76.83,76.73,76.74,13498.0,66.5908,66.6341,66.5474,66.5561,13498.0
2020-02-20 15:10:00,76.74,76.79,76.68,76.78,19628.0,66.5561,66.5994,66.504,66.5908,19628.0
2020-02-20 15:20:00,76.79,76.84,76.78,76.8,17087.0,66.5994,66.6428,66.5908,66.6081,17087.0
2020-02-20 15:30:00,76.81,76.88,76.79,76.81,39155.0,66.6168,66.6775,66.5994,66.6168,39155.0
2020-02-20 15:40:00,76.81,76.84,76.75,76.75,55839.0,66.6168,66.6428,66.5647,66.5647,55839.0
2020-02-20 15:50:00,76.74,76.8,76.67,76.71,106693.0,66.5561,66.6081,66.4954,66.5301,106693.0
2020-02-21 09:30:00,76.7,76.99,76.61,76.87,108972.0,66.5214,66.7729,66.4433,66.6688,108972.0
2020-02-21 09:40:00,76.81,76.81,76.45,76.59,21125.0,66.6168,66.6168,66.3046,66.426,21125.0
2020-02-21 09:50:00,76.6,76.72,76.55,76.59,12973.0,66.4347,66.5387,66.3913,66.426,12973.0
2020-02-21 10:00:00,76.59,76.72,76.57,76.72,23767.0,66.426,66.5387,66.4086,66.5387,23767.0
2020-02-21 10:10:00,76.72,76.77,76.67,76.77,19907.0,66.5387,66.5821,66.4954,66.5821,19907.0
2020-02-21 10:20:00,76.76,76.85,76.73,76.77,19299.0,66.5734,66.6515,66.5474,66.5821,19299.0
2020-02-21 10:30:00,76.75,76.92,76.75,76.91,18295.0,66.5647,66.7122,66.5647,66.7035,18295.0
2020-02-21 10:40:00,76.92,77.03,76.87,77.03,14556.0,66.7122,66.8076,66.6688,66.8076,14556.0
2020-02-21 10:50:00,77.03,77.13,77.0,77.06,19078.0,66.8076,66.8943,66.7816,66.8336,19078.0
2020-02-21 11:00:00,77.05,77.05,76.94,76.94,10552.0,66.8249,66.8249,66.7295,66.7295,10552.0
2020-02-21 11:10:00,76.94,77.05,76.87,77.0,35814.0,66.7295,66.8249,66.6688,66.7816,35814.0
2020-02-21 11:20:00,77.0,77.25,77.0,77.18,19315.0,66.7816,66.9984,66.7816,66.9377,19315.0
2020-02-21 11:30:00,77.19,77.25,77.16,77.17,15188.0,66.9464,66.9984,66.9203,66.929,15188.0
2020-02-21 11:40:00,77.15,77.19,77.08,77.12,9013.0,66.9117,66.9464,66.851,66.8856,9013.0
2020-02-21 11:50:00,77.12,77.17,77.01,77.02,8293.0,66.8856,66.929,66.7902,66.7989,8293.0
2020-02-21 12:00:00,77.03,77.06,76.99,77.03,9740.0,66.8076,66.8336,66.7729,66.8076,9740.0
2020-02-21 12:10:00,77.02,77.03,76.93,76.95,9251.0,66.7989,66.8076,66.7209,66.7382,9251.0
2020-02-21 12:20:00,76.93,76.96,76.9,76.94,10238.0,66.7209,66.7469,66.6948,66.7295,10238.0
2020-02-21 12:30:00,76.95,77.02,76.92,77.02,4635.0,66.7382,66.7989,66.7122,66.7989,4635.0
2020-02-21 12:40:00,77.03,77.06,77.01,77.02,6236.0,66.8076,66.8336,66.7902,66.7989,6236.0
2020-02-21 12:50:00,77.01,77.03,76.96,77.01,11281.0,66.7902,66.8076,66.7469,66.7902,11281.0
2020-02-21 13:00:00,77.01,77.13,77.0,77.11,11205.0,66.7902,66.8943,66.7816,66.877,11205.0
2020-02-21 13:10:00,77.11,77.17,77.09,77.1,9730.0,66.877,66.929,66.8596,66.8683,9730.0
2020-02-21 13:20:00,77.09,77.1,76.99,77.02,15349.0,66.8596,66.8683,66.7729,66.7989,15349.0
2020-02-21 13:30:00,77.02,77.12,77.02,77.12,9686.0,66.7989,66.8856,66.7989,66.8856,9686.0
2020-02-21 13:40:00,77.12,77.19,77.11,77.17,12663.0,66.8856,66.9464,66.877,66.929,12663.0
2020-02-21 13:50:00,77.18,77.23,77.13,77.22,15575.0,66.9377,66.981,66.8943,66.9724,15575.0
2020-02-21 14:00:00,77.21,77.26,77.19,77.26,22194.0,66.9637,67.0071,66.9464,67.0071,22194.0
2020-02-21 14:10:00,77.25,77.31,77.21,77.24,19377.0,66.9984,67.0504,66.9637,66.9897,19377.0
2020-02-21 14:20:00,77.23,77.26,77.17,77.22,16227.0,66.981,67.0071,66.929,66.9724,16227.0
2020-02-21 14:30:00,77.22,77.23,77.04,77.06,14544.0,66.9724,66.981,66.8163,66.8336,14544.0
2020-02-21 14:40:00,77.04,77.07,76.99,77.0,14030.0,66.8163,66.8423,66.7729,66.7816,14030.0
2020-02-21 14:50:00,76.98,77.01,76.94,76.97,16659.0,66.7642,66.7902,66.7295,66.7556,16659.0
2020-02-21 15:00:00,76.98,77.02,76.93,76.98,56306.0,66.7642,66.7989,66.7209,66.7642,56306.0
2020-02-21 15:10:00,76.98,77.06,76.95,76.97,14061.0,66.7642,66.8336,66.7382,66.7556,14061.0
2020-02-21 15:20:00,76.98,77.05,76.97,77.04,28401.0,66.7642,66.8249,66.7556,66.8163,28401.0
2020-02-21 15:30:00,77.04,77.06,76.97,77.02,44000.0,66.8163,66.8336,66.7556,66.7989,44000.0
2020-02-21 15:40:00,77.02,77.14,76.98,77.12,64704.0,66.7989,66.903,66.7642,66.8856,64704.0
2020-02-21 15:50:00,77.13,77.21,76.98,77.04,149125.0,66.8943,66.9637,66.7642,66.8163,149125.0
2020-02-24 09:30:00,76.63,76.8,76.14,76.2,84572.0,66.4607,66.6081,66.0357,66.0877,84572.0
2020-02-24 09:40:00,76.23,76.45,76.11,76.43,34566.0,66.1138,66.3046,66.0097,66.2872,34566.0
2020-02-24 09:50:00,76.42,76.52,76.34,76.49,28409.0,66.2785,66.3653,66.2092,66.3393,28409.0
2020-02-24 10:00:00,76.5,76.5,76.3,76.33,28779.0,66.3479,66.3479,66.1745,66.2005,28779.0
2020-02-24 10:10:00,76.33,76.41,76.24,76.29,20803.0,66.2005,66.2699,66.1224,66.1658,20803.0
2020-02-24 10:20:00,76.3,76.44,76.24,76.36,32865.0,66.1745,66.2959,66.1224,66.2265,32865.0
2020-02-24 10:30:00,76.35,76.54,76.33,76.51,30453.0,66.2178,66.3826,66.2005,66.3566,30453.0
2020-02-24 10:40:00,76.51,76.52,76.43,76.45,18623.0,66.3566,66.3653,66.2872,66.3046,18623.0
2020-02-24 10:50:00,76.46,76.5,76.43,76.5,22727.0,66.3132,66.3479,66.2872,66.3479,22727.0
2020-02-24 11:00:00,76.49,76.54,76.39,76.44,44050.0,66.3393,66.3826,66.2525,66.2959,44050.0
2020-02-24 11:10:00,76.44,76.5,76.39,76.5,26490.0,66.2959,66.3479,66.2525,66.3479,26490.0
2020-02-24 11:20:00,76.5,76.53,76.44,76.46,23092.0,66.3479,66.3739,66.2959,66.3132,23092.0
2020-02-24 11:30:00,76.46,76.48,76.27,76.28,26143.0,66.3132,66.3306,66.1484,66.1571,26143.0
2020-02-24 11:40:00,76.26,76.27,75.96,76.0,20903.0,66.1398,66.1484,65.8796,65.9143,20903.0
2020-02-24 11:50:00,76.0,76.09,76.0,76.04,29301.0,65.9143,65.9923,65.9143,65.949,29301.0
2020-02-24 12:00:00,76.03,76.03,75.86,75.87,12489.0,65.9403,65.9403,65.7929,65.8015,12489.0
2020-02-24 12:10:00,75.87,75.89,75.74,75.77,19892.0,65.8015,65.8189,65.6888,65.7148,19892.0
2020-02-24 12:20:00,75.78,75.83,75.72,75.72,14233.0,65.7235,65.7668,65.6714,65.6714,14233.0
2020-02-24 12:30:00,75.71,75.78,75.63,75.73,17844.0,65.6628,65.7235,65.5934,65.6801,17844.0
2020-02-24 12:40:00,75.73,75.78,75.68,75.68,12660.0,65.6801,65.7235,65.6367,65.6367,12660.0
2020-02-24 12:50:00,75.67,75.68,75.55,75.56,23645.0,65.6281,65.6367,65.524,65.5327,23645.0
2020-02-24 13:00:00,75.54,75.55,75.46,75.49,19763.0,65.5153,65.524,65.4459,65.472,19763.0
2020-02-24 13:10:00,75.47,75.49,75.42,75.46,16633.0,65.4546,65.472,65.4112,65.4459,16633.0
2020-02-24 13:20:00,75.45,75.65,75.4,75.65,27190.0,65.4373,65.6107,65.3939,65.6107,27190.0
2020-02-24 13:30:00,75.64,75.72,75.6,75.72,13060.0,65.6021,65.6714,65.5674,65.6714,13060.0
2020-02-24 13:40:00,75.69,75.75,75.62,75.75,15151.0,65.6454,65.6975,65.5847,65.6975,15151.0
2020-02-24 13:50:00,75.75,75.82,75.68,75.8,21649.0,65.6975,65.7582,65.6367,65.7408,21649.0
2020-02-24 14:00:00,75.81,75.83,75.69,75.7,25992.0,65.7495,65.7668,65.6454,65.6541,25992.0
2020-02-24 14:10:00,75.7,75.73,75.59,75.62,17505.0,65.6541,65.6801,65.5587,65.5847,17505.0
2020-02-24 14:20:00,75.62,75.82,75.62,75.8,19986.0,65.5847,65.7582,65.5847,65.7408,19986.0
2020-02-24 14:30:00,75.81,75.82,75.68,75.72,15209.0,65.7495,65.7582,65.6367,65.6714,15209.0
2020-02-24 14:40:00,75.73,75.73,75.64,75.64,20001.0,65.6801,65.6801,65.6021,65.6021,20001.0
2020-02-24 14:50:00,75.65,75.73,75.59,75.73,25822.0,65.6107,65.6801,65.5587,65.6801,25822.0
2020-02-24 15:00:00,75.72,75.85,75.7,75.82,20020.0,65.6714,65.7842,65.6541,65.7582,20020.0
2020-02-24 15:10:00,75.81,75.84,75.75,75.83,23035.0,65.7495,65.7755,65.6975,65.7668,23035.0
2020-02-24 15:20:00,75.85,75.93,75.8,75.84,30193.0,65.7842,65.8536,65.7408,65.7755,30193.0
2020-02-24 15:30:00,75.84,75.84,75.63,75.68,42971.0,65.7755,65.7755,65.5934,65.6367,42971.0
2020-02-24 15:40:00,75.67,75.82,75.61,75.81,41986.0,65.6281,65.7582,65.576,65.7495,41986.0
2020-02-24 15:50:00,75.79,75.79,75.52,75.53,143609.0,65.7321,65.7321,65.498,65.5067,143609.0
2020-02-25 09:30:00,75.65,75.91,75.39,75.89,43540.0,65.6107,65.8362,65.3852,65.8189,43540.0
2020-02-25 09:40:00,75.88,75.9,75.59,75.59,29774.0,65.8102,65.8275,65.5587,65.5587,29774.0
2020-02-25 09:50:00,75.54,76.04,75.49,76.0,17059.0,65.5153,65.949,65.472,65.9143,17059.0
2020-02-25 10:00:00,76.0,76.1,75.87,76.0,21747.0,65.9143,66.001,65.8015,65.9143,21747.0
2020-02-25 10:10:00,75.96,76.15,75.9,76.02,26549.0,65.8796,66.0444,65.8275,65.9316,26549.0
2020-02-25 10:20:00,75.97,76.05,75.79,75.81,39322.0,65.8883,65.9576,65.7321,65.7495,39322.0
2020-02-25 10:30:00,75.83,76.07,75.74,76.05,26990.0,65.7668,65.975,65.6888,65.9576,26990.0
2020-02-25 10:40:00,76.03,76.22,75.96,75.96,23078.0,65.9403,66.1051,65.8796,65.8796,23078.0
2020-02-25 10:50:00,75.95,75.97,75.77,75.92,27644.0,65.8709,65.8883,65.7148,65.8449,27644.0
2020-02-25 11:00:00,75.94,76.02,75.88,75.95,62971.0,65.8622,65.9316,65.8102,65.8709,62971.0
2020-02-25 11:10:00,75.96,76.05,75.86,75.91,43969.0,65.8796,65.9576,65.7929,65.8362,43969.0
2020-02-25 11:20:00,75.91,75.91,75.72,75.85,22877.0,65.8362,65.8362,65.6714,65.7842,22877.0
2020-02-25 11:30:00,75.85,75.86,75.67,75.7,33374.0,65.7842,65.7929,65.6281,65.6541,33374.0
2020-02-25 11:40:00,75.69,75.79,75.61,75.72,23911.0,65.6454,65.7321,65.576,65.6714,23911.0
2020-02-25 11:50:00,75.72,75.75,75.54,75.57,17398.0,65.6714,65.6975,65.5153,65.5413,17398.0
2020-02-25 12:00:00,75.57,75.74,75.57,75.64,18639.0,65.5413,65.6888,65.5413,65.6021,18639.0
2020-02-25 12:10:00,75.62,75.63,75.56,75.59,21436.0,65.5847,65.5934,65.5327,65.5587,21436.0
2020-02-25 12:20:00,75.59,75.6,75.5,75.53,23169.0,65.5587,65.5674,65.4806,65.5067,23169.0
2020-02-25 12:30:00,75.55,75.57,75.44,75.46,15981.0,65.524,65.5413,65.4286,65.4459,15981.0
2020-02-25 12:40:00,75.44,75.45,75.12,75.12,24563.0,65.4286,65.4373,65.1511,65.1511,24563.0
2020-02-25 12:50:00,75.12,75.17,75.09,75.14,30486.0,65.1511,65.1944,65.125,65.1684,30486.0
2020-02-25 13:00:00,75.14,75.18,75.06,75.17,23413.0,65.1684,65.2031,65.099,65.1944,23413.0
2020-02-25 13:10:00,75.19,75.24,74.93,74.96,39805.0,65.2118,65.2551,64.9863,65.0123,39805.0
2020-02-25 13:20:00,74.93,75.01,74.82,74.89,54217.0,64.9863,65.0557,64.8909,64.9516,54217.0
2020-02-25 13:30:00,74.86,74.86,74.7,74.7,25374.0,64.9256,64.9256,64.7868,64.7868,25374.0
2020-02-25 13:40:00,74.71,74.71,74.59,74.59,37092.0,64.7955,64.7955,64.6914,64.6914,37092.0
2020-02-25 13:50:00,74.59,74.7,74.52,74.52,26902.0,64.6914,64.7868,64.6307,64.6307,26902.0
2020-02-25 14:00:00,74.52,74.54,74.11,74.13,48536.0,64.6307,64.648,64.2751,64.2924,48536.0
2020-02-25 14:10:00,74.15,74.41,74.09,74.38,122034.0,64.3098,64.5353,64.2577,64.5093,122034.0
2020-02-25 14:20:00,74.36,74.47,74.3,74.4,138707.0,64.4919,64.5873,64.4399,64.5266,138707.0
2020-02-25 14:30:00,74.41,74.42,74.09,74.1,95299.0,64.5353,64.544,64.2577,64.2664,95299.0
2020-02-25 14:40:00,74.1,74.3,74.04,74.22,61315.0,64.2664,64.4399,64.2144,64.3705,61315.0
2020-02-25 14:50:00,74.23,74.36,74.18,74.32,52958.0,64.3792,64.4919,64.3358,64.4572,52958.0
2020-02-25 15:00:00,74.33,74.62,74.33,74.5,73271.0,64.4659,64.7174,64.4659,64.6133,73271.0
2020-02-25 15:10:00,74.51,74.52,74.34,74.39,50216.0,64.622,64.6307,64.4746,64.5179,50216.0
2020-02-25 15:20:00,74.39,74.41,74.08,74.14,59814.0,64.5179,64.5353,64.2491,64.3011,59814.0
2020-02-25 15:30:00,74.12,74.13,73.91,73.98,88864.0,64.2838,64.2924,64.1016,64.1623,88864.0
2020-02-25 15:40:00,73.98,74.4,73.98,74.19,50709.0,64.1623,64.5266,64.1623,64.3445,50709.0
2020-02-25 15:50:00,74.18,74.18,73.93,74.06,325752.0,64.3358,64.3358,64.119,64.2317,325752.0
2020-02-26 09:30:00,74.32,74.54,74.0,74.44,57188.0,64.4572,64.648,64.1797,64.5613,57188.0
2020-02-26 09:40:00,74.42,74.51,74.14,74.19,39265.0,64.544,64.622,64.3011,64.3445,39265.0
2020-02-26 09:50:00,74.17,74.2,73.8,73.89,30468.0,64.3271,64.3532,64.0062,64.0843,30468.0
2020-02-26 10:00:00,73.88,73.91,73.62,73.68,37584.0,64.0756,64.1016,63.8501,63.9022,37584.0
2020-02-26 10:10:00,73.7,73.95,73.6,73.89,42241.0,63.9195,64.1363,63.8328,64.0843,42241.0
2020-02-26 10:20:00,73.9,74.08,73.78,74.02,37529.0,64.093,64.2491,63.9889,64.197,37529.0
2020-02-26 10:30:00,74.04,74.25,74.0,74.06,36094.0,64.2144,64.3965,64.1797,64.2317,36094.0
2020-02-26 10:40:00,74.08,74.48,74.07,74.37,29439.0,64.2491,64.596,64.2404,64.5006,29439.0
2020-02-26 10:50:00,74.37,74.44,74.31,74.34,35662.0,64.5006,64.5613,64.4486,64.4746,35662.0
2020-02-26 11:00:00,74.36,74.41,74.25,74.38,21821.0,64.4919,64.5353,64.3965,64.5093,21821.0
2020-02-26 11:10:00,74.39,74.62,74.38,74.59,19172.0,64.5179,64.7174,64.5093,64.6914,19172.0
2020-02-26 11:20:00,74.61,74.65,74.51,74.52,38933.0,64.7087,64.7434,64.622,64.6307,38933.0
2020-02-26 11:30:00,74.51,74.58,74.45,74.55,42379.0,64.622,64.6827,64.57,64.6567,42379.0
2020-02-26 11:40:00,74.54,74.59,74.38,74.43,22588.0,64.648,64.6914,64.5093,64.5526,22588.0
2020-02-26 11:50:00,74.42,74.42,74.19,74.27,16930.0,64.544,64.544,64.3445,64.4139,16930.0
2020-02-26 12:00:00,74.27,74.29,73.92,73.95,29576.0,64.4139,64.4312,64.1103,64.1363,29576.0
2020-02-26 12:10:00,73.92,74.01,73.89,74.0,40830.0,64.1103,64.1884,64.0843,64.1797,40830.0
2020-02-26 12:20:00,73.98,74.03,73.94,73.97,20340.0,64.1623,64.2057,64.1277,64.1537,20340.0
2020-02-26 12:30:00,74.01,74.09,73.96,74.01,17020.0,64.1884,64.2577,64.145,64.1884,17020.0
2020-02-26 12:40:00,74.0,74.14,73.97,74.08,28535.0,64.1797,64.3011,64.1537,64.2491,28535.0
2020-02-26 12:50:00,74.06,74.14,73.84,73.95,31096.0,64.2317,64.3011,64.0409,64.1363,31096.0
2020-02-26 13:00:00,73.94,73.97,73.83,73.83,18898.0,64.1277,64.1537,64.0323,64.0323,18898.0
2020-02-26 13:10:00,73.84,73.85,73.68,73.71,14558.0,64.0409,64.0496,63.9022,63.9282,14558.0
2020-02-26 13:20:00,73.7,73.84,73.65,73.8,22007.0,63.9195,64.0409,63.8761,64.0062,22007.0
2020-02-26 13:30:00,73.79,73.79,73.36,73.36,29341.0,63.9976,63.9976,63.6246,63.6246,29341.0
2020-02-26 13:40:00,73.33,73.61,73.22,73.49,54038.0,63.5986,63.8414,63.5032,63.7374,54038.0
2020-02-26 13:50:00,73.46,73.52,73.19,73.26,68243.0,63.7114,63.7634,63.4772,63.5379,68243.0
2020-02-26 14:00:00,73.25,73.3,72.92,72.98,137122.0,63.5292,63.5726,63.243,63.2951,137122.0
2020-02-26 14:10:00,72.99,73.14,72.85,72.87,38154.0,63.3037,63.4338,63.1823,63.1997,38154.0
2020-02-26 14:20:00,72.85,73.06,72.81,72.92,46665.0,63.1823,63.3644,63.1476,63.243,46665.0
2020-02-26 14:30:00,72.93,73.09,72.77,73.05,74225.0,63.2517,63.3905,63.1129,63.3558,74225.0
2020-02-26 14:40:00,73.05,73.08,72.83,72.94,49216.0,63.3558,63.3818,63.165,63.2604,49216.0
2020-02-26 14:50:00,72.91,72.93,72.8,72.8,26823.0,63.2343,63.2517,63.1389,63.1389,26823.0
2020-02-26 15:00:00,72.81,72.93,72.69,72.8,47299.0,63.1476,63.2517,63.0435,63.1389,47299.0
2020-02-26 15:10:00,72.83,73.04,72.78,72.92,79757.0,63.165,63.3471,63.1216,63.243,79757.0
2020-02-26 15:20:00,72.92,72.99,72.82,72.95,172080.0,63.243,63.3037,63.1563,63.269,172080.0
2020-02-26 15:30:00,72.95,73.05,72.78,72.95,170740.0,63.269,63.3558,63.1216,63.269,170740.0
2020-02-26 15:40:00,72.96,73.06,72.93,73.02,174997.0,63.2777,63.3644,63.2517,63.3297,174997.0
2020-02-26 15:50:00,73.01,73.16,72.86,72.87,628098.0,63.3211,63.4512,63.191,63.1997,628098.0
2020-02-27 09:30:00,72.26,72.44,71.88,72.36,160781.0,62.6706,62.8267,62.341,62.7573,160781.0
2020-02-27 09:40:00,72.36,72.36,71.82,72.09,95416.0,62.7573,62.7573,62.289,62.5232,95416.0
2020-02-27 09:50:00,72.02,72.27,71.98,72.0,24452.0,62.4625,62.6793,62.4278,62.4451,24452.0
2020-02-27 10:00:00,72.0,72.1,71.4,71.4,65359.0,62.4451,62.5318,61.9247,61.9247,65359.0
2020-02-27 10:10:00,71.38,71.53,71.18,71.29,80631.0,61.9074,62.0375,61.7339,61.8293,80631.0
2020-02-27 10:20:00,71.33,71.45,70.98,70.99,50382.0,61.864,61.9681,61.5605,61.5691,50382.0
2020-02-27 10:30:00,70.98,71.19,70.86,71.08,73005.0,61.5605,61.7426,61.4564,61.6472,73005.0
2020-02-27 10:40:00,71.08,71.42,70.89,71.42,172724.0,61.6472,61.9421,61.4824,61.9421,172724.0
2020-02-27 10:50:00,71.4,71.59,71.29,71.58,37035.0,61.9247,62.0895,61.8293,62.0808,37035.0
2020-02-27 11:00:00,71.58,71.7,71.52,71.6,32082.0,62.0808,62.1849,62.0288,62.0982,32082.0
2020-02-27 11:10:00,71.6,71.7,71.45,71.67,49951.0,62.0982,62.1849,61.9681,62.1589,49951.0
2020-02-27 11:20:00,71.67,71.78,71.57,71.78,165697.0,62.1589,62.2543,62.0722,62.2543,165697.0
2020-02-27 11:30:00,71.76,71.76,71.21,71.25,258644.0,62.237,62.237,61.7599,61.7946,258644.0
2020-02-27 11:40:00,71.26,71.35,71.09,71.32,29518.0,61.8033,61.8814,61.6559,61.8553,29518.0
2020-02-27 11:50:00,71.28,71.63,71.2,71.61,34324.0,61.8207,62.1242,61.7513,62.1069,34324.0
2020-02-27 12:00:00,71.59,71.86,71.58,71.83,25705.0,62.0895,62.3237,62.0808,62.2977,25705.0
2020-02-27 12:10:00,71.84,72.07,71.78,72.05,36601.0,62.3063,62.5058,62.2543,62.4885,36601.0
2020-02-27 12:20:00,72.04,72.04,71.68,71.94,33349.0,62.4798,62.4798,62.1676,62.3931,33349.0
2020-02-27 12:30:00,71.93,72.13,71.92,72.12,32407.0,62.3844,62.5579,62.3757,62.5492,32407.0
2020-02-27 12:40:00,72.11,72.12,71.96,72.07,27146.0,62.5405,62.5492,62.4104,62.5058,27146.0
2020-02-27 12:50:00,72.06,72.17,71.91,71.93,28783.0,62.4971,62.5925,62.367,62.3844,28783.0
2020-02-27 13:00:00,71.92,72.19,71.84,72.19,27436.0,62.3757,62.6099,62.3063,62.6099,27436.0
2020-02-27 13:10:00,72.19,72.25,72.06,72.09,14392.0,62.6099,62.6619,62.4971,62.5232,14392.0
2020-02-27 13:20:00,72.07,72.08,71.9,71.9,24282.0,62.5058,62.5145,62.3584,62.3584,24282.0
2020-02-27 13:30:00,71.92,71.96,71.64,71.72,28130.0,62.3757,62.4104,62.1329,62.2023,28130.0
2020-02-27 13:40:00,71.71,71.76,71.29,71.52,40908.0,62.1936,62.237,61.8293,62.0288,40908.0
2020-02-27 13:50:00,71.5,71.73,71.22,71.28,38770.0,62.0115,62.2109,61.7686,61.8207,38770.0
2020-02-27 14:00:00,71.28,71.29,71.03,71.03,29068.0,61.8207,61.8293,61.6038,61.6038,29068.0
2020-02-27 14:10:00,71.03,71.21,70.92,70.92,33003.0,61.6038,61.7599,61.5084,61.5084,33003.0
2020-02-27 14:20:00,70.92,71.29,70.92,71.19,39942.0,61.5084,61.8293,61.5084,61.7426,39942.0
2020-02-27 14:30:00,71.19,71.19,71.05,71.08,27429.0,61.7426,61.7426,61.6212,61.6472,27429.0
2020-02-27 14:40:00,71.07,71.15,70.93,71.01,127276.0,61.6385,61.7079,61.5171,61.5865,127276.0
2020-02-27 14:50:00,71.02,71.06,70.89,70.92,30739.0,61.5952,61.6299,61.4824,61.5084,30739.0
2020-02-27 15:00:00,70.91,70.99,70.71,70.98,41265.0,61.4998,61.5691,61.3263,61.5605,41265.0
2020-02-27 15:10:00,70.98,71.14,70.92,70.96,136006.0,61.5605,61.6992,61.5084,61.5431,136006.0
2020-02-27 15:20:00,70.96,70.99,70.84,70.84,75561.0,61.5431,61.5691,61.439,61.439,75561.0
2020-02-27 15:30:00,70.84,70.86,70.5,70.5,89686.0,61.439,61.4564,61.1442,61.1442,89686.0
2020-02-27 15:40:00,70.53,70.55,70.35,70.46,103829.0,61.1702,61.1875,61.0141,61.1095,103829.0
2020-02-27 15:50:00,70.45,70.46,69.66,69.67,422103.0,61.1008,61.1095,60.4156,60.4243,422103.0
2020-02-28 09:30:00,67.97,68.26,67.24,67.3,264764.0,58.9499,59.2014,58.3168,58.3688,264764.0
2020-02-28 09:40:00,67.29,67.67,66.86,66.98,78414.0,58.3602,58.6897,57.9872,58.0913,78414.0
2020-02-28 09:50:00,66.98,67.19,65.97,66.46,110470.0,58.0913,58.2734,57.2153,57.6403,110470.0
2020-02-28 10:00:00,66.47,66.56,65.86,66.36,107642.0,57.649,57.727,57.1199,57.5536,107642.0
2020-02-28 10:10:00,66.41,66.41,65.73,66.02,152824.0,57.5969,57.5969,57.0072,57.2587,152824.0
2020-02-28 10:20:00,66.02,66.41,65.73,65.73,79235.0,57.2587,57.5969,57.0072,57.0072,79235.0
2020-02-28 10:30:00,65.75,66.25,65.65,65.95,113252.0,57.0245,57.4582,56.9378,57.198,113252.0
2020-02-28 10:40:00,65.99,66.18,65.63,65.67,56552.0,57.2327,57.3975,56.9204,56.9551,56552.0
2020-02-28 10:50:00,65.67,66.58,65.63,66.29,75673.0,56.9551,57.7444,56.9204,57.4929,75673.0
2020-02-28 11:00:00,66.27,66.54,66.05,66.26,64082.0,57.4755,57.7097,57.2847,57.4668,64082.0
2020-02-28 11:10:00,66.28,66.75,66.28,66.71,46318.0,57.4842,57.8918,57.4842,57.8571,46318.0
2020-02-28 11:20:00,66.7,66.85,66.39,66.62,54163.0,57.8485,57.9785,57.5796,57.7791,54163.0
2020-02-28 11:30:00,66.64,67.04,66.58,67.04,62674.0,57.7964,58.1433,57.7444,58.1433,62674.0
2020-02-28 11:40:00,67.0,67.55,66.84,66.86,105795.0,58.1086,58.5857,57.9699,57.9872,105795.0
2020-02-28 11:50:00,66.93,67.06,66.48,66.61,139032.0,58.0479,58.1607,57.6576,57.7704,139032.0
2020-02-28 12:00:00,66.62,66.67,66.3,66.39,70033.0,57.7791,57.8224,57.5015,57.5796,70033.0
2020-02-28 12:10:00,66.41,66.66,66.13,66.64,58154.0,57.5969,57.8138,57.3541,57.7964,58154.0
2020-02-28 12:20:00,66.64,66.76,66.4,66.57,78389.0,57.7964,57.9005,57.5883,57.7357,78389.0
2020-02-28 12:30:00,66.62,66.78,66.33,66.5,66110.0,57.7791,57.9178,57.5276,57.675,66110.0
2020-02-28 12:40:00,66.54,66.74,66.25,66.36,61077.0,57.7097,57.8831,57.4582,57.5536,61077.0
2020-02-28 12:50:00,66.32,66.83,66.3,66.75,46352.0,57.5189,57.9612,57.5015,57.8918,46352.0
2020-02-28 13:00:00,66.78,67.04,66.68,67.01,76268.0,57.9178,58.1433,57.8311,58.1173,76268.0
2020-02-28 13:10:00,67.0,67.0,66.58,66.78,56655.0,58.1086,58.1086,57.7444,57.9178,56655.0
2020-02-28 13:20:00,66.73,66.84,66.61,66.65,45826.0,57.8745,57.9699,57.7704,57.8051,45826.0
2020-02-28 13:30:00,66.65,66.65,66.18,66.34,52371.0,57.8051,57.8051,57.3975,57.5362,52371.0
2020-02-28 13:40:00,66.34,66.34,65.91,66.14,66860.0,57.5362,57.5362,57.1633,57.3628,66860.0
2020-02-28 13:50:00,66.17,66.3,66.03,66.21,44692.0,57.3888,57.5015,57.2674,57.4235,44692.0
2020-02-28 14:00:00,66.22,66.22,65.75,65.83,54521.0,57.4322,57.4322,57.0245,57.0939,54521.0
2020-02-28 14:10:00,65.82,66.08,65.82,66.08,46731.0,57.0852,57.3107,57.0852,57.3107,46731.0
2020-02-28 14:20:00,66.08,66.3,66.0,66.23,54216.0,57.3107,57.5015,57.2413,57.4408,54216.0
2020-02-28 14:30:00,66.26,66.61,66.08,66.11,57390.0,57.4668,57.7704,57.3107,57.3367,57390.0
2020-02-28 14:40:00,66.09,66.71,66.07,66.36,82102.0,57.3194,57.8571,57.3021,57.5536,82102.0
2020-02-28 14:50:00,66.4,66.46,66.05,66.2,85430.0,57.5883,57.6403,57.2847,57.4148,85430.0
2020-02-28 15:00:00,66.25,66.32,65.85,65.96,93885.0,57.4582,57.5189,57.1113,57.2067,93885.0
2020-02-28 15:10:00,65.95,66.49,65.87,66.36,123753.0,57.198,57.6663,57.1286,57.5536,123753.0
2020-02-28 15:20:00,66.4,66.44,65.71,65.75,167852.0,57.5883,57.623,56.9898,57.0245,167852.0
2020-02-28 15:30:00,65.73,66.07,65.73,65.91,178292.0,57.0072,57.3021,57.0072,57.1633,178292.0
2020-02-28 15:40:00,65.93,66.06,65.52,66.06,168931.0,57.1806,57.2934,56.825,57.2934,168931.0
2020-02-28 15:50:00,66.02,66.68,65.84,66.68,454918.0,57.2587,57.8311,57.1026,57.8311,454918.0
2020-03-02 09:30:00,67.11,67.94,67.02,67.58,109683.0,58.204,58.9239,58.126,58.6117,109683.0
2020-03-02 09:40:00,67.53,67.94,67.41,67.74,83855.0,58.5683,58.9239,58.4642,58.7504,83855.0
2020-03-02 09:50:00,67.69,67.84,67.31,67.41,74559.0,58.7071,58.8372,58.3775,58.4642,74559.0
2020-03-02 10:00:00,67.36,67.41,67.08,67.08,46580.0,58.4209,58.4642,58.178,58.178,46580.0
2020-03-02 10:10:00,67.11,67.8,67.1,67.67,47269.0,58.204,58.8025,58.1954,58.6897,47269.0
2020-03-02 10:20:00,67.67,67.73,67.42,67.66,46969.0,58.6897,58.7418,58.4729,58.6811,46969.0
2020-03-02 10:30:00,67.66,68.04,67.52,67.93,53785.0,58.6811,59.0106,58.5596,58.9152,53785.0
2020-03-02 10:40:00,67.94,68.28,67.9,68.27,39877.0,58.9239,59.2188,58.8892,59.2101,39877.0
2020-03-02 10:50:00,68.32,68.42,68.13,68.14,46913.0,59.2535,59.3402,59.0887,59.0974,46913.0
2020-03-02 11:00:00,68.13,68.35,68.03,68.09,37140.0,59.0887,59.2795,59.002,59.054,37140.0
2020-03-02 11:10:00,68.09,68.71,68.05,68.47,35057.0,59.054,59.5917,59.0193,59.3836,35057.0
2020-03-02 11:20:00,68.49,68.8,68.48,68.62,31692.0,59.4009,59.6698,59.3922,59.5137,31692.0
2020-03-02 11:30:00,68.66,68.89,68.58,68.85,39855.0,59.5483,59.7478,59.479,59.7131,39855.0
2020-03-02 11:40:00,68.89,68.89,68.66,68.76,47791.0,59.7478,59.7478,59.5483,59.6351,47791.0
2020-03-02 11:50:00,68.8,69.07,68.75,68.88,50886.0,59.6698,59.9039,59.6264,59.7392,50886.0
2020-03-02 12:00:00,68.89,69.07,68.87,68.96,34958.0,59.7478,59.9039,59.7305,59.8085,34958.0
2020-03-02 12:10:00,68.98,69.01,68.74,68.8,31531.0,59.8259,59.8519,59.6177,59.6698,31531.0
2020-03-02 12:20:00,68.83,68.84,68.6,68.72,28235.0,59.6958,59.7045,59.4963,59.6004,28235.0
2020-03-02 12:30:00,68.73,68.99,68.72,68.92,35052.0,59.6091,59.8346,59.6004,59.7738,35052.0
2020-03-02 12:40:00,68.9,68.99,68.65,68.85,31685.0,59.7565,59.8346,59.5397,59.7131,31685.0
2020-03-02 12:50:00,68.86,68.97,68.81,68.94,28266.0,59.7218,59.8172,59.6784,59.7912,28266.0
2020-03-02 13:00:00,68.95,69.02,68.66,68.72,26541.0,59.7999,59.8606,59.5483,59.6004,26541.0
2020-03-02 13:10:00,68.75,68.85,68.42,68.44,33970.0,59.6264,59.7131,59.3402,59.3575,33970.0
2020-03-02 13:20:00,68.45,68.55,68.32,68.49,34040.0,59.3662,59.4529,59.2535,59.4009,34040.0
2020-03-02 13:30:00,68.49,68.74,68.42,68.73,40331.0,59.4009,59.6177,59.3402,59.6091,40331.0
2020-03-02 13:40:00,68.73,68.82,68.56,68.61,27425.0,59.6091,59.6871,59.4616,59.505,27425.0
2020-03-02 13:50:00,68.6,68.88,68.52,68.88,31056.0,59.4963,59.7392,59.4269,59.7392,31056.0
2020-03-02 14:00:00,68.86,69.12,68.84,69.12,43985.0,59.7218,59.9473,59.7045,59.9473,43985.0
2020-03-02 14:10:00,69.08,69.1,68.86,68.88,29891.0,59.9126,59.93,59.7218,59.7392,29891.0
2020-03-02 14:20:00,68.88,68.95,68.64,68.64,38554.0,59.7392,59.7999,59.531,59.531,38554.0
2020-03-02 14:30:00,68.64,68.74,68.39,68.4,43541.0,59.531,59.6177,59.3142,59.3229,43541.0
2020-03-02 14:40:00,68.39,68.5,68.15,68.44,65818.0,59.3142,59.4096,59.106,59.3575,65818.0
2020-03-02 14:50:00,68.44,68.54,68.32,68.42,69767.0,59.3575,59.4443,59.2535,59.3402,69767.0
2020-03-02 15:00:00,68.41,68.76,68.39,68.7,86328.0,59.3315,59.6351,59.3142,59.583,86328.0
2020-03-02 15:10:00,68.68,68.79,68.58,68.69,58019.0,59.5657,59.6611,59.479,59.5744,58019.0
2020-03-02 15:20:00,68.7,69.0,68.66,68.86,63777.0,59.583,59.8432,59.5483,59.7218,63777.0
2020-03-02 15:30:00,68.86,69.26,68.84,69.24,92363.0,59.7218,60.0687,59.7045,60.0514,92363.0
2020-03-02 15:40:00,69.23,69.49,69.11,69.44,1309692.0,60.0427,60.2682,59.9386,60.2248,1309692.0
2020-03-02 15:50:00,69.45,69.89,69.44,69.68,546083.0,60.2335,60.6151,60.2248,60.433,546083.0
2020-03-03 09:30:00,69.38,69.55,69.03,69.51,80779.0,60.1728,60.3202,59.8692,60.2855,80779.0
2020-03-03 09:40:00,69.59,69.69,69.36,69.67,68275.0,60.3549,60.4417,60.1555,60.4243,68275.0
2020-03-03 09:50:00,69.63,69.76,69.41,69.68,79861.0,60.3896,60.5024,60.1988,60.433,79861.0
2020-03-03 10:00:00,69.64,71.13,69.64,70.67,178955.0,60.3983,61.6906,60.3983,61.2916,178955.0
2020-03-03 10:10:00,70.67,70.83,69.91,70.2,60557.0,61.2916,61.4304,60.6325,60.884,60557.0
2020-03-03 10:20:00,70.17,70.69,70.0,70.41,44311.0,60.858,61.309,60.7105,61.0661,44311.0
2020-03-03 10:30:00,70.45,70.71,70.28,70.67,26549.0,61.1008,61.3263,60.9534,61.2916,26549.0
2020-03-03 10:40:00,70.69,70.96,70.29,70.3,33590.0,61.309,61.5431,60.962,60.9707,33590.0
2020-03-03 10:50:00,70.31,70.69,70.21,70.52,43585.0,60.9794,61.309,60.8927,61.1615,43585.0
2020-03-03 11:00:00,70.5,73.26,69.28,69.78,273666.0,61.1442,63.5379,60.0861,60.5197,273666.0
2020-03-03 11:10:00,69.72,69.72,68.21,69.09,104529.0,60.4677,60.4677,59.1581,59.9213,104529.0
2020-03-03 11:20:00,69.06,69.11,68.32,68.61,90128.0,59.8953,59.9386,59.2535,59.505,90128.0
2020-03-03 11:30:00,68.52,69.18,68.33,69.16,56557.0,59.4269,59.9993,59.2621,59.982,56557.0
2020-03-03 11:40:00,69.11,69.16,68.65,68.77,43679.0,59.9386,59.982,59.5397,59.6437,43679.0
2020-03-03 11:50:00,68.75,69.52,68.74,69.39,31466.0,59.6264,60.2942,59.6177,60.1815,31466.0
2020-03-03 12:00:00,69.39,69.69,69.2,69.6,48727.0,60.1815,60.4417,60.0167,60.3636,48727.0
2020-03-03 12:10:00,69.62,69.63,69.17,69.28,33847.0,60.3809,60.3896,59.9907,60.0861,33847.0
2020-03-03 12:20:00,69.26,69.32,68.96,69.09,22659.0,60.0687,60.1208,59.8085,59.9213,22659.0
2020-03-03 12:30:00,69.08,69.17,68.94,69.04,26935.0,59.9126,59.9907,59.7912,59.8779,26935.0
2020-03-03 12:40:00,69.03,69.14,68.8,68.8,47066.0,59.8692,59.9646,59.6698,59.6698,47066.0
2020-03-03 12:50:00,68.8,68.85,68.41,68.49,67664.0,59.6698,59.7131,59.3315,59.4009,67664.0
2020-03-03 13:00:00,68.48,68.5,68.27,68.32,40732.0,59.3922,59.4096,59.2101,59.2535,40732.0
2020-03-03 13:10:00,68.3,68.45,68.18,68.22,33334.0,59.2361,59.3662,59.132,59.1667,33334.0
2020-03-03 13:20:00,68.22,68.47,68.15,68.46,93029.0,59.1667,59.3836,59.106,59.3749,93029.0
2020-03-03 13:30:00,68.44,68.73,68.27,68.47,131927.0,59.3575,59.6091,59.2101,59.3836,131927.0
2020-03-03 13:40:00,68.51,68.56,67.91,68.06,75086.0,59.4183,59.4616,58.8979,59.028,75086.0
2020-03-03 13:50:00,68.04,68.18,67.93,68.02,91085.0,59.0106,59.132,58.9152,58.9933,91085.0
2020-03-03 14:00:00,68.02,68.2,67.61,67.61,33357.0,58.9933,59.1494,58.6377,58.6377,33357.0
2020-03-03 14:10:00,67.6,68.1,67.6,67.66,24985.0,58.629,59.0627,58.629,58.6811,24985.0
2020-03-03 14:20:00,67.6,68.26,67.47,68.2,27182.0,58.629,59.2014,58.5163,59.1494,27182.0
2020-03-03 14:30:00,68.22,68.39,68.07,68.09,29675.0,59.1667,59.3142,59.0366,59.054,29675.0
2020-03-03 14:40:00,68.05,68.37,67.88,68.37,41044.0,59.0193,59.2968,58.8719,59.2968,41044.0
2020-03-03 14:50:00,68.37,68.6,68.17,68.52,31962.0,59.2968,59.4963,59.1234,59.4269,31962.0
2020-03-03 15:00:00,68.51,68.82,68.4,68.63,34392.0,59.4183,59.6871,59.3229,59.5223,34392.0
2020-03-03 15:10:00,68.66,69.15,68.62,69.03,36505.0,59.5483,59.9733,59.5137,59.8692,36505.0
2020-03-03 15:20:00,69.04,69.09,68.54,69.03,104614.0,59.8779,59.9213,59.4443,59.8692,104614.0
2020-03-03 15:30:00,69.0,69.01,68.07,68.15,177964.0,59.8432,59.8519,59.0366,59.106,177964.0
2020-03-03 15:40:00,68.15,68.92,68.1,68.5,137634.0,59.106,59.7738,59.0627,59.4096,137634.0
2020-03-03 15:50:00,68.46,68.67,68.11,68.5,248776.0,59.3749,59.557,59.0713,59.4096,248776.0
2020-03-04 09:30:00,69.17,69.65,68.47,68.61,102379.0,59.9907,60.407,59.3836,59.505,102379.0
2020-03-04 09:40:00,68.61,68.94,68.48,68.48,29954.0,59.505,59.7912,59.3922,59.3922,29954.0
2020-03-04 09:50:00,68.5,68.8,68.34,68.5,43488.0,59.4096,59.6698,59.2708,59.4096,43488.0
2020-03-04 10:00:00,68.6,68.67,68.36,68.62,53980.0,59.4963,59.557,59.2882,59.5137,53980.0
2020-03-04 10:10:00,68.62,69.01,68.54,69.01,84502.0,59.5137,59.8519,59.4443,59.8519,84502.0
2020-03-04 10:20:00,69.02,69.17,68.89,69.15,118246.0,59.8606,59.9907,59.7478,59.9733,118246.0
2020-03-04 10:30:00,69.15,69.22,68.6,68.6,80149.0,59.9733,60.034,59.4963,59.4963,80149.0
2020-03-04 10:40:00,68.65,68.68,68.33,68.41,52710.0,59.5397,59.5657,59.2621,59.3315,52710.0
2020-03-04 10:50:00,68.42,68.5,68.04,68.09,39069.0,59.3402,59.4096,59.0106,59.054,39069.0
2020-03-04 11:00:00,68.08,68.23,67.94,68.05,103396.0,59.0453,59.1754,58.9239,59.0193,103396.0
2020-03-04 11:10:00,68.06,68.21,67.95,67.98,29096.0,59.028,59.1581,58.9326,58.9586,29096.0
2020-03-04 11:20:00,67.98,68.02,67.78,68.02,31992.0,58.9586,58.9933,58.7851,58.9933,31992.0
2020-03-04 11:30:00,68.06,68.28,68.0,68.02,42747.0,59.028,59.2188,58.9759,58.9933,42747.0
2020-03-04 11:40:00,68.02,68.06,67.8,68.0,38285.0,58.9933,59.028,58.8025,58.9759,38285.0
2020-03-04 11:50:00,68.05,68.26,68.03,68.22,29258.0,59.0193,59.2014,59.002,59.1667,29258.0
2020-03-04 12:00:00,68.24,68.4,68.21,68.4,65792.0,59.1841,59.3229,59.1581,59.3229,65792.0
2020-03-04 12:10:00,68.4,68.71,68.39,68.58,29702.0,59.3229,59.5917,59.3142,59.479,29702.0
2020-03-04 12:20:00,68.58,68.73,68.56,68.73,25318.0,59.479,59.6091,59.4616,59.6091,25318.0
2020-03-04 12:30:00,68.76,68.77,68.57,68.57,17075.0,59.6351,59.6437,59.4703,59.4703,17075.0
2020-03-04 12:40:00,68.53,68.78,68.45,68.78,19837.0,59.4356,59.6524,59.3662,59.6524,19837.0
2020-03-04 12:50:00,68.76,68.99,68.74,68.96,26211.0,59.6351,59.8346,59.6177,59.8085,26211.0
2020-03-04 13:00:00,68.97,69.17,68.91,69.07,30356.0,59.8172,59.9907,59.7652,59.9039,30356.0
2020-03-04 13:10:00,69.07,69.15,68.91,69.15,27922.0,59.9039,59.9733,59.7652,59.9733,27922.0
2020-03-04 13:20:00,69.15,69.22,69.03,69.05,29823.0,59.9733,60.034,59.8692,59.8866,29823.0
2020-03-04 13:30:00,69.06,69.24,69.04,69.11,26346.0,59.8953,60.0514,59.8779,59.9386,26346.0
2020-03-04 13:40:00,69.12,69.3,69.12,69.27,32441.0,59.9473,60.1034,59.9473,60.0774,32441.0
2020-03-04 13:50:00,69.27,69.52,69.27,69.39,35728.0,60.0774,60.2942,60.0774,60.1815,35728.0
2020-03-04 14:00:00,69.39,69.45,69.29,69.41,38164.0,60.1815,60.2335,60.0947,60.1988,38164.0
2020-03-04 14:10:00,69.41,69.55,69.4,69.52,29977.0,60.1988,60.3202,60.1901,60.2942,29977.0
2020-03-04 14:20:00,69.51,69.57,69.39,69.45,29782.0,60.2855,60.3376,60.1815,60.2335,29782.0
2020-03-04 14:30:00,69.46,69.53,69.38,69.46,32152.0,60.2422,60.3029,60.1728,60.2422,32152.0
2020-03-04 14:40:00,69.47,69.56,69.4,69.51,27592.0,60.2509,60.3289,60.1901,60.2855,27592.0
2020-03-04 14:50:00,69.51,69.71,69.4,69.63,27591.0,60.2855,60.459,60.1901,60.3896,27591.0
2020-03-04 15:00:00,69.63,69.86,69.62,69.85,84496.0,60.3896,60.5891,60.3809,60.5804,84496.0
2020-03-04 15:10:00,69.85,70.04,69.84,69.89,70174.0,60.5804,60.7452,60.5718,60.6151,70174.0
2020-03-04 15:20:00,69.91,70.26,69.89,70.26,54953.0,60.6325,60.936,60.6151,60.936,54953.0
2020-03-04 15:30:00,70.25,70.6,70.25,70.54,131120.0,60.9273,61.2309,60.9273,61.1789,131120.0
2020-03-04 15:40:00,70.55,70.56,70.22,70.34,99246.0,61.1875,61.1962,60.9013,61.0054,99246.0
2020-03-04 15:50:00,70.35,70.67,70.35,70.61,220771.0,61.0141,61.2916,61.0141,61.2396,220771.0
2020-03-05 09:30:00,69.19,69.93,69.19,69.83,517977.0,60.008,60.6498,60.008,60.5631,517977.0
2020-03-05 09:40:00,69.84,69.94,69.55,69.73,28758.0,60.5718,60.6585,60.3202,60.4764,28758.0
2020-03-05 09:50:00,69.69,69.71,69.18,69.34,29262.0,60.4417,60.459,59.9993,60.1381,29262.0
2020-03-05 10:00:00,69.34,69.41,69.24,69.36,26072.0,60.1381,60.1988,60.0514,60.1555,26072.0
2020-03-05 10:10:00,69.37,69.53,69.31,69.42,24653.0,60.1641,60.3029,60.1121,60.2075,24653.0
2020-03-05 10:20:00,69.39,69.47,69.15,69.22,31882.0,60.1815,60.2509,59.9733,60.034,31882.0
2020-03-05 10:30:00,69.25,69.29,69.14,69.16,35300.0,60.06,60.0947,59.9646,59.982,35300.0
2020-03-05 10:40:00,69.17,69.35,69.11,69.32,32273.0,59.9907,60.1468,59.9386,60.1208,32273.0
2020-03-05 10:50:00,69.31,69.39,69.12,69.17,26716.0,60.1121,60.1815,59.9473,59.9907,26716.0
2020-03-05 11:00:00,69.2,69.48,69.18,69.44,26339.0,60.0167,60.2595,59.9993,60.2248,26339.0
2020-03-05 11:10:00,69.45,69.46,69.3,69.34,45062.0,60.2335,60.2422,60.1034,60.1381,45062.0
2020-03-05 11:20:00,69.34,69.52,69.19,69.44,45322.0,60.1381,60.2942,60.008,60.2248,45322.0
2020-03-05 11:30:00,69.45,69.46,69.17,69.25,44517.0,60.2335,60.2422,59.9907,60.06,44517.0
2020-03-05 11:40:00,69.26,69.27,68.96,69.13,59680.0,60.0687,60.0774,59.8085,59.956,59680.0
2020-03-05 11:50:00,69.15,69.23,68.94,69.08,35407.0,59.9733,60.0427,59.7912,59.9126,35407.0
2020-03-05 12:00:00,69.09,69.15,68.72,68.86,41416.0,59.9213,59.9733,59.6004,59.7218,41416.0
2020-03-05 12:10:00,68.83,68.88,68.56,68.57,65757.0,59.6958,59.7392,59.4616,59.4703,65757.0
2020-03-05 12:20:00,68.59,68.65,68.37,68.48,81126.0,59.4876,59.5397,59.2968,59.3922,81126.0
2020-03-05 12:30:00,68.48,68.71,68.27,68.29,38347.0,59.3922,59.5917,59.2101,59.2274,38347.0
2020-03-05 12:40:00,68.27,68.31,67.89,68.13,101220.0,59.2101,59.2448,58.8805,59.0887,101220.0
2020-03-05 12:50:00,68.11,68.18,67.93,67.97,30074.0,59.0713,59.132,58.9152,58.9499,30074.0
2020-03-05 13:00:00,67.98,68.06,67.74,67.76,50043.0,58.9586,59.028,58.7504,58.7678,50043.0
2020-03-05 13:10:00,67.76,67.86,67.61,67.78,38681.0,58.7678,58.8545,58.6377,58.7851,38681.0
2020-03-05 13:20:00,67.77,67.84,67.63,67.84,47381.0,58.7765,58.8372,58.655,58.8372,47381.0
2020-03-05 13:30:00,67.83,68.27,67.8,68.26,44393.0,58.8285,59.2101,58.8025,59.2014,44393.0
2020-03-05 13:40:00,68.25,68.34,68.1,68.26,76242.0,59.1928,59.2708,59.0627,59.2014,76242.0
2020-03-05 13:50:00,68.26,68.36,68.04,68.28,74208.0,59.2014,59.2882,59.0106,59.2188,74208.0
2020-03-05 14:00:00,68.26,68.26,67.93,67.97,60766.0,59.2014,59.2014,58.9152,58.9499,60766.0
2020-03-05 14:10:00,67.96,68.16,67.7,67.7,29696.0,58.9412,59.1147,58.7157,58.7157,29696.0
2020-03-05 14:20:00,67.7,67.74,67.36,67.55,39002.0,58.7157,58.7504,58.4209,58.5857,39002.0
2020-03-05 14:30:00,67.55,67.94,67.55,67.9,33817.0,58.5857,58.9239,58.5857,58.8892,33817.0
2020-03-05 14:40:00,67.92,67.94,67.47,67.56,39791.0,58.9065,58.9239,58.5163,58.5943,39791.0
2020-03-05 14:50:00,67.57,67.69,67.4,67.56,42671.0,58.603,58.7071,58.4556,58.5943,42671.0
2020-03-05 15:00:00,67.57,67.6,67.25,67.33,48842.0,58.603,58.629,58.3255,58.3948,48842.0
2020-03-05 15:10:00,67.33,67.36,66.96,67.08,65870.0,58.3948,58.4209,58.0739,58.178,65870.0
2020-03-05 15:20:00,67.08,67.29,66.98,67.18,269173.0,58.178,58.3602,58.0913,58.2648,269173.0
2020-03-05 15:30:00,67.16,67.59,67.09,67.27,69865.0,58.2474,58.6203,58.1867,58.3428,69865.0
2020-03-05 15:40:00,67.28,67.41,67.11,67.34,165124.0,58.3515,58.4642,58.204,58.4035,165124.0
2020-03-05 15:50:00,67.33,67.76,67.22,67.63,287789.0,58.3948,58.7678,58.2994,58.655,287789.0
2020-03-06 09:30:00,66.02,66.13,65.47,65.71,135247.0,57.2587,57.3541,56.7817,56.9898,135247.0
2020-03-06 09:40:00,65.68,65.7,65.13,65.23,55469.0,56.9638,56.9812,56.4868,56.5735,55469.0
2020-03-06 09:50:00,65.21,65.8,65.15,65.69,52859.0,56.5562,57.0679,56.5041,56.9725,52859.0
2020-03-06 10:00:00,65.74,66.12,65.74,65.77,34603.0,57.0159,57.3454,57.0159,57.0419,34603.0
2020-03-06 10:10:00,65.75,66.16,65.62,66.01,56919.0,57.0245,57.3801,56.9118,57.25,56919.0
2020-03-06 10:20:00,66.02,66.34,65.79,66.32,49463.0,57.2587,57.5362,57.0592,57.5189,49463.0
2020-03-06 10:30:00,66.29,66.48,66.06,66.47,29508.0,57.4929,57.6576,57.2934,57.649,29508.0
2020-03-06 10:40:00,66.46,66.84,66.4,66.79,31040.0,57.6403,57.9699,57.5883,57.9265,31040.0
2020-03-06 10:50:00,66.86,66.96,66.7,66.93,91601.0,57.9872,58.0739,57.8485,58.0479,91601.0
2020-03-06 11:00:00,66.93,67.16,66.51,66.53,49028.0,58.0479,58.2474,57.6837,57.701,49028.0
2020-03-06 11:10:00,66.53,66.68,66.5,66.56,42955.0,57.701,57.8311,57.675,57.727,42955.0
2020-03-06 11:20:00,66.56,66.63,66.27,66.33,27015.0,57.727,57.7877,57.4755,57.5276,27015.0
2020-03-06 11:30:00,66.36,66.59,66.32,66.52,33084.0,57.5536,57.753,57.5189,57.6923,33084.0
2020-03-06 11:40:00,66.56,66.64,66.2,66.23,46866.0,57.727,57.7964,57.4148,57.4408,46866.0
2020-03-06 11:50:00,66.23,66.62,66.23,66.59,34695.0,57.4408,57.7791,57.4408,57.753,34695.0
2020-03-06 12:00:00,66.61,66.63,66.03,66.41,35004.0,57.7704,57.7877,57.2674,57.5969,35004.0
2020-03-06 12:10:00,66.41,66.51,66.05,66.09,29187.0,57.5969,57.6837,57.2847,57.3194,29187.0
2020-03-06 12:20:00,66.15,66.4,66.15,66.21,22666.0,57.3714,57.5883,57.3714,57.4235,22666.0
2020-03-06 12:30:00,66.21,66.64,66.16,66.5,48879.0,57.4235,57.7964,57.3801,57.675,48879.0
2020-03-06 12:40:00,66.49,66.74,66.47,66.51,23827.0,57.6663,57.8831,57.649,57.6837,23827.0
2020-03-06 12:50:00,66.49,66.52,66.36,66.49,17973.0,57.6663,57.6923,57.5536,57.6663,17973.0
2020-03-06 13:00:00,66.47,66.69,66.47,66.67,22071.0,57.649,57.8398,57.649,57.8224,22071.0
2020-03-06 13:10:00,66.69,66.9,66.65,66.84,28587.0,57.8398,58.0219,57.8051,57.9699,28587.0
2020-03-06 13:20:00,66.84,67.12,66.84,66.91,37196.0,57.9699,58.2127,57.9699,58.0306,37196.0
2020-03-06 13:30:00,66.91,67.01,66.74,66.92,28224.0,58.0306,58.1173,57.8831,58.0393,28224.0
2020-03-06 13:40:00,66.91,67.02,66.59,66.65,35671.0,58.0306,58.126,57.753,57.8051,35671.0
2020-03-06 13:50:00,66.64,66.81,66.52,66.74,53655.0,57.7964,57.9439,57.6923,57.8831,53655.0
2020-03-06 14:00:00,66.75,66.75,66.42,66.56,50260.0,57.8918,57.8918,57.6056,57.727,50260.0
2020-03-06 14:10:00,66.55,66.63,66.24,66.3,46435.0,57.7184,57.7877,57.4495,57.5015,46435.0
2020-03-06 14:20:00,66.31,66.47,66.16,66.34,21373.0,57.5102,57.649,57.3801,57.5362,21373.0
2020-03-06 14:30:00,66.34,66.35,65.86,65.86,37256.0,57.5362,57.5449,57.1199,57.1199,37256.0
2020-03-06 14:40:00,65.89,65.98,65.57,65.58,133860.0,57.1459,57.224,56.8684,56.8771,133860.0
2020-03-06 14:50:00,65.6,65.83,65.5,65.7,37367.0,56.8944,57.0939,56.8077,56.9812,37367.0
2020-03-06 15:00:00,65.67,65.77,65.52,65.55,40894.0,56.9551,57.0419,56.825,56.8511,40894.0
2020-03-06 15:10:00,65.56,65.98,65.54,65.92,36737.0,56.8597,57.224,56.8424,57.172,36737.0
2020-03-06 15:20:00,65.92,66.1,65.81,65.96,47677.0,57.172,57.3281,57.0766,57.2067,47677.0
2020-03-06 15:30:00,65.94,66.56,65.86,66.19,78372.0,57.1893,57.727,57.1199,57.4061,78372.0
2020-03-06 15:40:00,66.2,66.72,66.15,66.59,187144.0,57.4148,57.8658,57.3714,57.753,187144.0
2020-03-06 15:50:00,66.57,67.3,66.52,66.95,379490.0,57.7357,58.3688,57.6923,58.0653,379490.0
2020-03-09 09:30:00,62.5,62.5,62.0,62.0,10652.0,54.2058,54.2058,53.7722,53.7722,10652.0
2020-03-09 09:40:00,60.93,61.48,60.25,61.0,97832.0,52.8442,53.3212,52.2544,52.9049,97832.0
2020-03-09 09:50:00,60.82,62.69,60.65,62.52,120339.0,52.7488,54.3706,52.6013,54.2232,120339.0
2020-03-09 10:00:00,62.5,63.27,62.45,62.93,168602.0,54.2058,54.8736,54.1625,54.5788,168602.0
2020-03-09 10:10:00,62.95,63.22,62.65,62.98,141266.0,54.5961,54.8303,54.3359,54.6221,141266.0
2020-03-09 10:20:00,62.99,63.18,62.55,63.0,119401.0,54.6308,54.7956,54.2492,54.6395,119401.0
2020-03-09 10:30:00,62.98,63.31,62.75,63.06,132369.0,54.6221,54.9083,54.4226,54.6915,132369.0
2020-03-09 10:40:00,63.07,63.25,62.93,63.11,71974.0,54.7002,54.8563,54.5788,54.7349,71974.0
2020-03-09 10:50:00,63.1,63.12,62.22,62.36,116719.0,54.7262,54.7435,53.963,54.0844,116719.0
2020-03-09 11:00:00,62.36,62.6,62.26,62.47,60129.0,54.0844,54.2926,53.9977,54.1798,60129.0
2020-03-09 11:10:00,62.46,63.06,62.45,62.99,85989.0,54.1711,54.6915,54.1625,54.6308,85989.0
2020-03-09 11:20:00,62.99,63.38,62.98,63.31,85576.0,54.6308,54.969,54.6221,54.9083,85576.0
2020-03-09 11:30:00,63.25,63.7,63.08,63.55,55085.0,54.8563,55.2466,54.7089,55.1165,55085.0
2020-03-09 11:40:00,63.57,63.7,63.43,63.67,62645.0,55.1338,55.2466,55.0124,55.2206,62645.0
2020-03-09 11:50:00,63.67,63.78,63.5,63.5,57465.0,55.2206,55.316,55.0731,55.0731,57465.0
2020-03-09 12:00:00,63.47,63.61,63.1,63.49,56577.0,55.0471,55.1685,54.7262,55.0644,56577.0
2020-03-09 12:10:00,63.51,63.61,63.11,63.17,50147.0,55.0818,55.1685,54.7349,54.7869,50147.0
2020-03-09 12:20:00,63.18,63.29,62.93,62.94,65095.0,54.7956,54.891,54.5788,54.5874,65095.0
2020-03-09 12:30:00,62.93,63.0,62.53,62.98,63999.0,54.5788,54.6395,54.2318,54.6221,63999.0
2020-03-09 12:40:00,62.96,63.07,62.61,62.71,129705.0,54.6048,54.7002,54.3012,54.388,129705.0
2020-03-09 12:50:00,62.75,63.11,62.75,62.99,95037.0,54.4226,54.7349,54.4226,54.6308,95037.0
2020-03-09 13:00:00,62.97,63.15,62.51,62.59,94366.0,54.6134,54.7696,54.2145,54.2839,94366.0
2020-03-09 13:10:00,62.55,62.78,62.48,62.51,48543.0,54.2492,54.4487,54.1885,54.2145,48543.0
2020-03-09 13:20:00,62.49,62.5,62.22,62.3,51399.0,54.1971,54.2058,53.963,54.0324,51399.0
2020-03-09 13:30:00,62.24,62.24,61.82,61.87,33830.0,53.9803,53.9803,53.6161,53.6594,33830.0
2020-03-09 13:40:00,61.83,61.97,61.68,61.93,35679.0,53.6247,53.7462,53.4946,53.7115,35679.0
2020-03-09 13:50:00,61.85,61.89,61.41,61.42,52384.0,53.6421,53.6768,53.2605,53.2691,52384.0
2020-03-09 14:00:00,61.45,61.5,61.01,61.1,57376.0,53.2952,53.3385,52.9136,52.9916,57376.0
2020-03-09 14:10:00,61.15,61.81,61.09,61.64,43758.0,53.035,53.6074,52.9829,53.4599,43758.0
2020-03-09 14:20:00,61.65,61.81,61.32,61.33,94342.0,53.4686,53.6074,53.1824,53.1911,94342.0
2020-03-09 14:30:00,61.31,61.5,61.05,61.5,94224.0,53.1737,53.3385,52.9482,53.3385,94224.0
2020-03-09 14:40:00,61.5,61.54,60.91,61.21,49113.0,53.3385,53.3732,52.8268,53.087,49113.0
2020-03-09 14:50:00,61.23,61.86,61.19,61.48,73382.0,53.1044,53.6508,53.0697,53.3212,73382.0
2020-03-09 15:00:00,61.46,61.92,61.33,61.55,295482.0,53.3038,53.7028,53.1911,53.3819,295482.0
2020-03-09 15:10:00,61.53,61.61,61.21,61.38,91195.0,53.3645,53.4339,53.087,53.2345,91195.0
2020-03-09 15:20:00,61.36,62.02,61.32,61.73,87833.0,53.2171,53.7895,53.1824,53.538,87833.0
2020-03-09 15:30:00,61.73,62.02,61.39,62.01,134431.0,53.538,53.7895,53.2431,53.7808,134431.0
2020-03-09 15:40:00,62.02,62.12,61.6,61.6,155286.0,53.7895,53.8762,53.4253,53.4253,155286.0
2020-03-09 15:50:00,61.6,61.62,61.18,61.25,333378.0,53.4253,53.4426,53.061,53.1217,333378.0
2020-03-10 09:30:00,62.74,62.74,61.87,62.32,171159.0,54.414,54.414,53.6594,54.0497,171159.0
2020-03-10 09:40:00,62.39,62.39,61.9,62.3,92152.0,54.1104,54.1104,53.6854,54.0324,92152.0
2020-03-10 09:50:00,62.29,62.58,62.12,62.28,65820.0,54.0237,54.2752,53.8762,54.015,65820.0
2020-03-10 10:00:00,62.25,62.75,62.13,62.75,49095.0,53.989,54.4226,53.8849,54.4226,49095.0
2020-03-10 10:10:00,62.78,62.86,62.47,62.49,41718.0,54.4487,54.518,54.1798,54.1971,41718.0
2020-03-10 10:20:00,62.5,62.79,62.05,62.07,82397.0,54.2058,54.4573,53.8155,53.8329,82397.0
2020-03-10 10:30:00,62.08,62.09,61.72,61.76,40408.0,53.8416,53.8502,53.5293,53.564,40408.0
2020-03-10 10:40:00,61.76,61.77,61.44,61.54,41611.0,53.564,53.5727,53.2865,53.3732,41611.0
2020-03-10 10:50:00,61.53,61.6,61.3,61.31,112743.0,53.3645,53.4253,53.1651,53.1737,112743.0
2020-03-10 11:00:00,61.33,61.8,61.31,61.77,51142.0,53.1911,53.5987,53.1737,53.5727,51142.0
2020-03-10 11:10:00,61.77,61.78,61.17,61.18,49228.0,53.5727,53.5814,53.0523,53.061,49228.0
2020-03-10 11:20:00,61.2,61.24,60.57,60.72,67595.0,53.0783,53.113,52.5319,52.662,67595.0
2020-03-10 11:30:00,60.69,60.82,60.43,60.61,61337.0,52.636,52.7488,52.4105,52.5666,61337.0
2020-03-10 11:40:00,60.59,61.04,60.46,60.97,56145.0,52.5493,52.9396,52.4365,52.8789,56145.0
2020-03-10 11:50:00,60.97,60.97,60.44,60.51,235947.0,52.8789,52.8789,52.4192,52.4799,235947.0
2020-03-10 12:00:00,60.53,61.0,60.51,60.82,55046.0,52.4973,52.9049,52.4799,52.7488,55046.0
2020-03-10 12:10:00,60.82,61.27,60.82,61.23,84970.0,52.7488,53.1391,52.7488,53.1044,84970.0
2020-03-10 12:20:00,61.19,61.19,60.72,60.74,46074.0,53.0697,53.0697,52.662,52.6794,46074.0
2020-03-10 12:30:00,60.72,60.77,60.26,60.59,60569.0,52.662,52.7054,52.2631,52.5493,60569.0
2020-03-10 12:40:00,60.63,60.63,60.34,60.42,97535.0,52.584,52.584,52.3325,52.4019,97535.0
2020-03-10 12:50:00,60.44,60.84,60.31,60.55,67969.0,52.4192,52.7661,52.3064,52.5146,67969.0
2020-03-10 13:00:00,60.56,60.59,60.17,60.59,51276.0,52.5233,52.5493,52.185,52.5493,51276.0
2020-03-10 13:10:00,60.61,60.75,60.42,60.6,56320.0,52.5666,52.6881,52.4019,52.558,56320.0
2020-03-10 13:20:00,60.61,60.82,60.36,60.39,68444.0,52.5666,52.7488,52.3498,52.3758,68444.0
2020-03-10 13:30:00,60.43,60.47,60.11,60.29,58886.0,52.4105,52.4452,52.133,52.2891,58886.0
2020-03-10 13:40:00,60.39,60.46,59.92,59.94,57351.0,52.3758,52.4365,51.9682,51.9856,57351.0
2020-03-10 13:50:00,59.96,60.03,59.63,59.89,55495.0,52.0029,52.0636,51.7167,51.9422,55495.0
2020-03-10 14:00:00,59.85,59.99,59.56,59.93,59894.0,51.9075,52.0289,51.656,51.9769,59894.0
2020-03-10 14:10:00,59.93,60.33,59.86,60.31,51921.0,51.9769,52.3238,51.9162,52.3064,51921.0
2020-03-10 14:20:00,60.33,60.41,59.95,60.3,58558.0,52.3238,52.3932,51.9942,52.2978,58558.0
2020-03-10 14:30:00,60.32,60.51,60.27,60.36,48185.0,52.3151,52.4799,52.2718,52.3498,48185.0
2020-03-10 14:40:00,60.38,61.22,60.35,61.19,68544.0,52.3672,53.0957,52.3411,53.0697,68544.0
2020-03-10 14:50:00,61.18,61.23,60.92,61.08,66213.0,53.061,53.1044,52.8355,52.9743,66213.0
2020-03-10 15:00:00,61.11,61.58,61.04,61.52,64722.0,53.0003,53.4079,52.9396,53.3559,64722.0
2020-03-10 15:10:00,61.53,62.27,61.52,62.22,73115.0,53.3645,54.0063,53.3559,53.963,73115.0
2020-03-10 15:20:00,62.17,62.42,61.69,61.76,100443.0,53.9196,54.1364,53.5033,53.564,100443.0
2020-03-10 15:30:00,61.77,62.19,61.59,62.12,125648.0,53.5727,53.937,53.4166,53.8762,125648.0
2020-03-10 15:40:00,62.15,62.25,61.97,62.21,165204.0,53.9023,53.989,53.7462,53.9543,165204.0
2020-03-10 15:50:00,62.2,62.58,62.18,62.42,288812.0,53.9456,54.2752,53.9283,54.1364,288812.0
2020-03-11 09:30:00,60.97,61.69,60.68,61.33,130545.0,52.8789,53.5033,52.6273,53.1911,130545.0
2020-03-11 09:40:00,61.33,61.44,60.87,60.93,67668.0,53.1911,53.2865,52.7921,52.8442,67668.0
2020-03-11 09:50:00,60.89,61.17,60.79,60.94,133927.0,52.8095,53.0523,52.7227,52.8528,133927.0
2020-03-11 10:00:00,60.95,61.24,60.81,61.18,104940.0,52.8615,53.113,52.7401,53.061,104940.0
2020-03-11 10:10:00,61.18,61.32,60.9,61.0,57616.0,53.061,53.1824,52.8182,52.9049,57616.0
2020-03-11 10:20:00,60.99,61.0,60.64,60.78,107245.0,52.8962,52.9049,52.5927,52.7141,107245.0
2020-03-11 10:30:00,60.75,60.95,60.44,60.44,66522.0,52.6881,52.8615,52.4192,52.4192,66522.0
2020-03-11 10:40:00,60.42,60.42,59.89,59.93,98816.0,52.4019,52.4019,51.9422,51.9769,98816.0
2020-03-11 10:50:00,59.9,60.01,59.73,59.9,94989.0,51.9509,52.0463,51.8034,51.9509,94989.0
2020-03-11 11:00:00,59.91,60.07,59.42,59.55,147433.0,51.9595,52.0983,51.5346,51.6473,147433.0
2020-03-11 11:10:00,59.54,59.55,59.05,59.05,113952.0,51.6386,51.6473,51.2137,51.2137,113952.0
2020-03-11 11:20:00,59.08,59.12,58.66,58.75,170639.0,51.2397,51.2744,50.8754,50.9535,170639.0
2020-03-11 11:30:00,58.75,58.8,58.24,58.37,110563.0,50.9535,50.9968,50.5112,50.6239,110563.0
2020-03-11 11:40:00,58.35,58.51,57.94,58.0,125464.0,50.6066,50.7453,50.251,50.303,125464.0
2020-03-11 11:50:00,58.01,58.08,57.48,57.53,146867.0,50.3117,50.3724,49.852,49.8954,146867.0
2020-03-11 12:00:00,57.51,57.89,57.27,57.73,173515.0,49.878,50.2076,49.6699,50.0688,173515.0
2020-03-11 12:10:00,57.71,58.02,57.47,57.95,87669.0,50.0515,50.3203,49.8433,50.2596,87669.0
2020-03-11 12:20:00,57.98,58.08,57.34,57.37,64756.0,50.2857,50.3724,49.7306,49.7566,64756.0
2020-03-11 12:30:00,57.34,57.37,57.04,57.08,106686.0,49.7306,49.7566,49.4704,49.5051,106686.0
2020-03-11 12:40:00,57.05,57.42,56.95,57.42,109261.0,49.4791,49.8,49.3923,49.8,109261.0
2020-03-11 12:50:00,57.42,57.81,56.95,57.74,134017.0,49.8,50.1382,49.3923,50.0775,134017.0
2020-03-11 13:00:00,57.73,57.75,57.34,57.36,32489.0,50.0688,50.0862,49.7306,49.7479,32489.0
2020-03-11 13:10:00,57.36,57.46,57.19,57.39,98816.0,49.7479,49.8347,49.6005,49.774,98816.0
2020-03-11 13:20:00,57.39,57.52,57.03,57.36,64436.0,49.774,49.8867,49.4617,49.7479,64436.0
2020-03-11 13:30:00,57.35,57.55,56.96,57.05,85782.0,49.7393,49.9127,49.401,49.4791,85782.0
2020-03-11 13:40:00,57.07,57.17,56.85,56.97,98846.0,49.4964,49.5831,49.3056,49.4097,98846.0
2020-03-11 13:50:00,56.97,56.97,56.67,56.69,105167.0,49.4097,49.4097,49.1495,49.1668,105167.0
2020-03-11 14:00:00,56.71,56.75,56.24,56.43,128269.0,49.1842,49.2189,48.7766,48.9414,128269.0
2020-03-11 14:10:00,56.44,56.52,56.08,56.09,69906.0,48.95,49.0194,48.6378,48.6465,69906.0
2020-03-11 14:20:00,56.09,56.11,55.63,55.68,126598.0,48.6465,48.6638,48.2475,48.2909,126598.0
2020-03-11 14:30:00,55.66,55.98,55.61,55.94,79521.0,48.2735,48.5511,48.2302,48.5164,79521.0
2020-03-11 14:40:00,55.95,56.14,55.45,55.51,100191.0,48.5251,48.6898,48.0914,48.1434,100191.0
2020-03-11 14:50:00,55.51,55.66,55.27,55.48,126879.0,48.1434,48.2735,47.9353,48.1174,126879.0
2020-03-11 15:00:00,55.48,55.56,54.89,54.96,115972.0,48.1174,48.1868,47.6057,47.6664,115972.0
2020-03-11 15:10:00,54.96,55.14,54.43,54.47,203209.0,47.6664,47.8225,47.2068,47.2415,203209.0
2020-03-11 15:20:00,54.49,54.98,54.49,54.87,202394.0,47.2588,47.6838,47.2588,47.5884,202394.0
2020-03-11 15:30:00,54.86,55.28,54.73,55.2,375602.0,47.5797,47.944,47.467,47.8746,375602.0
2020-03-11 15:40:00,55.2,55.36,54.96,55.23,323230.0,47.8746,48.0133,47.6664,47.9006,323230.0
2020-03-11 15:50:00,55.23,55.46,54.9,55.15,645064.0,47.9006,48.1001,47.6144,47.8312,645064.0
2020-03-12 09:30:00,49.92,50.39,49.16,49.38,7937.0,43.2953,43.7029,42.6361,42.8269,7937.0
2020-03-12 09:40:00,49.38,49.38,49.38,49.38,0.0,42.8269,42.8269,42.8269,42.8269,0.0
2020-03-12 09:50:00,46.0,48.3,46.0,48.3,252487.0,39.8955,41.8903,39.8955,41.8903,252487.0
2020-03-12 10:00:00,45.68,47.74,45.68,47.47,311500.0,39.618,41.4046,39.618,41.1704,311500.0
2020-03-12 10:10:00,47.47,48.79,47.44,48.7,340339.0,41.1704,42.3152,41.1444,42.2372,340339.0
2020-03-12 10:20:00,48.72,48.98,48.21,48.27,266155.0,42.2545,42.48,41.8122,41.8642,266155.0
2020-03-12 10:30:00,48.29,48.64,48.07,48.39,311662.0,41.8816,42.1851,41.6908,41.9683,311662.0
2020-03-12 10:40:00,48.45,48.73,48.02,48.19,196451.0,42.0204,42.2632,41.6474,41.7949,196451.0
2020-03-12 10:50:00,48.2,48.44,47.51,47.68,236521.0,41.8035,42.0117,41.2051,41.3525,236521.0
2020-03-12 11:00:00,47.64,47.96,47.27,47.57,228222.0,41.3178,41.5954,40.9969,41.2571,228222.0
2020-03-12 11:10:00,47.58,47.91,47.21,47.5,178698.0,41.2658,41.552,40.9449,41.1964,178698.0
2020-03-12 11:20:00,47.54,48.08,47.29,48.01,130990.0,41.2311,41.6995,41.0143,41.6387,130990.0
2020-03-12 11:30:00,48.01,48.45,47.65,47.78,89937.0,41.6387,42.0204,41.3265,41.4393,89937.0
2020-03-12 11:40:00,47.78,48.07,47.66,47.68,92542.0,41.4393,41.6908,41.3352,41.3525,92542.0
2020-03-12 11:50:00,47.71,48.69,47.49,48.42,154520.0,41.3786,42.2285,41.1878,41.9943,154520.0
2020-03-12 12:00:00,48.43,48.48,47.95,48.26,199013.0,42.003,42.0464,41.5867,41.8556,199013.0
2020-03-12 12:10:00,48.23,48.39,48.08,48.26,101144.0,41.8295,41.9683,41.6995,41.8556,101144.0
2020-03-12 12:20:00,48.23,49.11,48.23,48.82,118244.0,41.8295,42.5928,41.8295,42.3413,118244.0
2020-03-12 12:30:00,48.77,48.85,48.5,48.63,94540.0,42.2979,42.3673,42.0637,42.1765,94540.0
2020-03-12 12:40:00,48.6,48.62,48.15,48.15,98951.0,42.1504,42.1678,41.7602,41.7602,98951.0
2020-03-12 12:50:00,48.17,50.21,48.17,49.61,212428.0,41.7775,43.5468,41.7775,43.0264,212428.0
2020-03-12 13:00:00,49.65,51.55,49.29,51.11,189650.0,43.0611,44.709,42.7489,44.3274,189650.0
2020-03-12 13:10:00,51.13,51.24,49.14,49.33,247250.0,44.3447,44.4401,42.6188,42.7836,247250.0
2020-03-12 13:20:00,49.35,49.36,48.26,48.3,240098.0,42.8009,42.8096,41.8556,41.8903,240098.0
2020-03-12 13:30:00,48.29,48.56,46.05,46.06,285633.0,41.8816,42.1158,39.9388,39.9475,285633.0
2020-03-12 13:40:00,46.01,47.36,45.9,47.25,185898.0,39.9042,41.075,39.8088,40.9796,185898.0
2020-03-12 13:50:00,47.21,47.82,47.13,47.7,140695.0,40.9449,41.474,40.8755,41.3699,140695.0
2020-03-12 14:00:00,47.7,47.9,47.07,47.26,147078.0,41.3699,41.5433,40.8235,40.9883,147078.0
2020-03-12 14:10:00,47.23,47.37,46.64,46.7,114919.0,40.9623,41.0837,40.4506,40.5026,114919.0
2020-03-12 14:20:00,46.68,46.9,46.27,46.72,141526.0,40.4852,40.676,40.1297,40.5199,141526.0
2020-03-12 14:30:00,46.7,46.73,46.33,46.55,153848.0,40.5026,40.5286,40.1817,40.3725,153848.0
2020-03-12 14:40:00,46.54,46.79,46.32,46.79,224170.0,40.3638,40.5806,40.173,40.5806,224170.0
2020-03-12 14:50:00,46.77,46.9,46.02,46.06,139930.0,40.5633,40.676,39.9128,39.9475,139930.0
2020-03-12 15:00:00,46.08,46.32,45.55,46.07,143178.0,39.9649,40.173,39.5052,39.9562,143178.0
2020-03-12 15:10:00,46.08,46.53,45.48,45.68,142774.0,39.9649,40.3551,39.4445,39.618,142774.0
2020-03-12 15:20:00,45.69,45.72,44.87,44.9,219240.0,39.6266,39.6526,38.9154,38.9415,219240.0
2020-03-12 15:30:00,44.89,45.28,44.66,44.89,265844.0,38.9328,39.271,38.7333,38.9328,265844.0
2020-03-12 15:40:00,44.89,45.19,43.96,44.74,361026.0,38.9328,39.193,38.1262,38.8027,361026.0
2020-03-12 15:50:00,44.75,45.15,43.49,43.49,789443.0,38.8114,39.1583,37.7186,37.7186,789443.0
2020-03-13 09:30:00,48.6,49.42,47.64,48.15,37928.0,42.1504,42.8616,41.3178,41.7602,37928.0
2020-03-13 09:40:00,47.6,48.61,44.98,46.33,575526.0,41.2832,42.1591,39.0108,40.1817,575526.0
2020-03-13 09:50:00,46.3,46.74,46.21,46.71,170462.0,40.1557,40.5373,40.0776,40.5113,170462.0
2020-03-13 10:00:00,46.8,47.16,46.62,47.11,104641.0,40.5893,40.9015,40.4332,40.8582,104641.0
2020-03-13 10:10:00,47.1,47.75,46.85,47.75,200266.0,40.8495,41.4132,40.6327,41.4132,200266.0
2020-03-13 10:20:00,47.83,48.0,47.31,47.4,102647.0,41.4826,41.6301,41.0316,41.1097,102647.0
2020-03-13 10:30:00,47.37,47.52,46.9,47.18,211936.0,41.0837,41.2138,40.676,40.9189,211936.0
2020-03-13 10:40:00,47.17,47.39,46.95,47.17,124215.0,40.9102,41.101,40.7194,40.9102,124215.0
2020-03-13 10:50:00,47.18,47.37,46.97,47.01,189235.0,40.9189,41.0837,40.7368,40.7715,189235.0
2020-03-13 11:00:00,47.03,47.9,46.99,47.9,174431.0,40.7888,41.5433,40.7541,41.5433,174431.0
2020-03-13 11:10:00,47.92,48.0,47.53,47.71,152579.0,41.5607,41.6301,41.2224,41.3786,152579.0
2020-03-13 11:20:00,47.72,48.0,46.91,46.97,254330.0,41.3872,41.6301,40.6847,40.7368,254330.0
2020-03-13 11:30:00,46.98,47.07,45.71,46.94,342920.0,40.7454,40.8235,39.644,40.7107,342920.0
2020-03-13 11:40:00,46.94,47.01,46.59,46.66,172456.0,40.7107,40.7715,40.4072,40.4679,172456.0
2020-03-13 11:50:00,46.66,46.79,45.97,45.99,317206.0,40.4679,40.5806,39.8695,39.8868,317206.0
2020-03-13 12:00:00,46.03,46.09,45.47,46.0,226439.0,39.9215,39.9735,39.4358,39.8955,226439.0
2020-03-13 12:10:00,46.0,46.1,45.65,45.97,124621.0,39.8955,39.9822,39.5919,39.8695,124621.0
2020-03-13 12:20:00,45.98,46.1,45.39,45.39,134715.0,39.8781,39.9822,39.3664,39.3664,134715.0
2020-03-13 12:30:00,45.38,45.68,45.11,45.39,130476.0,39.3578,39.618,39.1236,39.3664,130476.0
2020-03-13 12:40:00,45.41,46.17,45.38,46.13,204646.0,39.3838,40.0429,39.3578,40.0082,204646.0
2020-03-13 12:50:00,46.13,46.59,45.82,45.84,110236.0,40.0082,40.4072,39.7394,39.7567,110236.0
2020-03-13 13:00:00,45.87,46.26,45.84,45.9,100079.0,39.7827,40.121,39.7567,39.8088,100079.0
2020-03-13 13:10:00,45.91,46.29,45.76,46.25,103413.0,39.8174,40.147,39.6873,40.1123,103413.0
2020-03-13 13:20:00,46.24,47.17,46.24,47.15,213978.0,40.1036,40.9102,40.1036,40.8929,213978.0
2020-03-13 13:30:00,47.13,47.34,46.47,46.53,893105.0,40.8755,41.0577,40.3031,40.3551,893105.0
2020-03-13 13:40:00,46.53,47.23,46.52,47.23,152088.0,40.3551,40.9623,40.3465,40.9623,152088.0
2020-03-13 13:50:00,47.26,47.61,46.83,46.85,132007.0,40.9883,41.2918,40.6153,40.6327,132007.0
2020-03-13 14:00:00,46.85,46.85,45.69,45.95,287596.0,40.6327,40.6327,39.6266,39.8521,287596.0
2020-03-13 14:10:00,45.96,46.15,45.85,45.93,163081.0,39.8608,40.0256,39.7654,39.8348,163081.0
2020-03-13 14:20:00,45.96,46.17,45.96,46.0,165544.0,39.8608,40.0429,39.8608,39.8955,165544.0
2020-03-13 14:30:00,45.99,46.2,45.55,45.59,420013.0,39.8868,40.0689,39.5052,39.5399,420013.0
2020-03-13 14:40:00,45.6,46.16,45.0,45.69,721977.0,39.5486,40.0343,39.0282,39.6266,721977.0
2020-03-13 14:50:00,45.73,45.82,45.49,45.6,255152.0,39.6613,39.7394,39.4532,39.5486,255152.0
2020-03-13 15:00:00,45.6,45.78,44.3,44.33,283562.0,39.5486,39.7047,38.4211,38.4471,283562.0
2020-03-13 15:10:00,44.34,44.86,44.03,44.75,468118.0,38.4558,38.9068,38.1869,38.8114,468118.0
2020-03-13 15:20:00,44.75,45.0,44.25,44.29,469105.0,38.8114,39.0282,38.3777,38.4124,469105.0
2020-03-13 15:30:00,44.31,44.46,43.26,43.93,985861.0,38.4298,38.5599,37.5191,38.1002,985861.0
2020-03-13 15:40:00,43.93,46.43,43.68,46.2,747110.0,38.1002,40.2684,37.8834,40.0689,747110.0
2020-03-13 15:50:00,46.3,47.38,45.74,47.06,1347394.0,40.1557,41.0923,39.67,40.8148,1347394.0
2020-03-16 09:30:00,41.12,41.12,40.72,41.12,500.0,35.6631,35.6631,35.3162,35.6631,500.0
2020-03-16 09:40:00,41.8,41.8,40.62,40.62,259871.0,36.2529,36.2529,35.2294,35.2294,259871.0
2020-03-16 09:50:00,40.61,41.1,40.5,40.56,324538.0,35.2208,35.6457,35.1254,35.1774,324538.0
2020-03-16 10:00:00,40.51,40.51,39.54,40.14,208473.0,35.134,35.134,34.2928,34.8131,208473.0
2020-03-16 10:10:00,40.17,41.0,39.97,41.0,246062.0,34.8392,35.559,34.6657,35.559,246062.0
2020-03-16 10:20:00,41.0,41.0,40.23,40.55,688281.0,35.559,35.559,34.8912,35.1687,688281.0
2020-03-16 10:30:00,40.55,41.79,40.55,41.7,364373.0,35.1687,36.2442,35.1687,36.1661,364373.0
2020-03-16 10:40:00,41.7,42.24,41.32,42.01,286460.0,36.1661,36.6345,35.8366,36.435,286460.0
2020-03-16 10:50:00,42.02,42.41,41.79,41.93,291568.0,36.4437,36.7819,36.2442,36.3656,291568.0
2020-03-16 11:00:00,41.93,41.99,41.31,41.71,180918.0,36.3656,36.4176,35.8279,36.1748,180918.0
2020-03-16 11:10:00,41.75,41.86,41.34,41.64,190668.0,36.2095,36.3049,35.8539,36.1141,190668.0
2020-03-16 11:20:00,41.64,41.74,41.12,41.17,243975.0,36.1141,36.2008,35.6631,35.7065,243975.0
2020-03-16 11:30:00,41.17,41.33,40.35,40.6,207346.0,35.7065,35.8452,34.9953,35.2121,207346.0
2020-03-16 11:40:00,40.65,40.96,40.21,40.34,302377.0,35.2555,35.5243,34.8739,34.9866,302377.0
2020-03-16 11:50:00,40.35,40.83,40.32,40.52,393295.0,34.9953,35.4116,34.9693,35.1427,393295.0
2020-03-16 12:00:00,40.52,40.56,40.0,40.09,205544.0,35.1427,35.1774,34.6917,34.7698,205544.0
2020-03-16 12:10:00,40.1,40.75,39.9,40.41,148822.0,34.7785,35.3422,34.605,35.0473,148822.0
2020-03-16 12:20:00,40.41,40.94,40.11,40.76,173407.0,35.0473,35.507,34.7871,35.3509,173407.0
2020-03-16 12:30:00,40.76,40.94,40.5,40.65,608419.0,35.3509,35.507,35.1254,35.2555,608419.0
2020-03-16 12:40:00,40.65,40.71,39.89,39.89,86869.0,35.2555,35.3075,34.5963,34.5963,86869.0
2020-03-16 12:50:00,39.92,39.92,39.57,39.84,68962.0,34.6223,34.6223,34.3188,34.553,68962.0
2020-03-16 13:00:00,39.83,40.46,39.79,40.02,55908.0,34.5443,35.0907,34.5096,34.7091,55908.0
2020-03-16 13:10:00,40.02,40.62,39.94,40.26,57725.0,34.7091,35.2294,34.6397,34.9172,57725.0
2020-03-16 13:20:00,40.26,40.34,40.07,40.15,70610.0,34.9172,34.9866,34.7524,34.8218,70610.0
2020-03-16 13:30:00,40.12,40.12,39.6,39.7,116456.0,34.7958,34.7958,34.3448,34.4315,116456.0
2020-03-16 13:40:00,39.72,39.75,39.54,39.61,79152.0,34.4489,34.4749,34.2928,34.3535,79152.0
2020-03-16 13:50:00,39.62,39.99,39.61,39.87,62358.0,34.3622,34.6831,34.3535,34.579,62358.0
2020-03-16 14:00:00,39.86,39.88,39.56,39.63,68757.0,34.5703,34.5877,34.3101,34.3708,68757.0
2020-03-16 14:10:00,39.61,39.79,39.5,39.54,67099.0,34.3535,34.5096,34.2581,34.2928,67099.0
2020-03-16 14:20:00,39.55,39.68,39.44,39.62,113041.0,34.3014,34.4142,34.206,34.3622,113041.0
2020-03-16 14:30:00,39.64,40.79,39.54,40.25,88573.0,34.3795,35.3769,34.2928,34.9085,88573.0
2020-03-16 14:40:00,40.19,40.26,39.69,39.81,86819.0,34.8565,34.9172,34.4229,34.5269,86819.0
2020-03-16 14:50:00,39.85,40.15,39.78,40.02,93490.0,34.5616,34.8218,34.5009,34.7091,93490.0
2020-03-16 15:00:00,40.01,40.29,39.59,39.8,84760.0,34.7004,34.9432,34.3361,34.5183,84760.0
2020-03-16 15:10:00,39.78,40.15,39.45,39.46,173911.0,34.5009,34.8218,34.2147,34.2234,173911.0
2020-03-16 15:20:00,39.45,39.52,38.94,38.97,184604.0,34.2147,34.2754,33.7724,33.7984,184604.0
2020-03-16 15:30:00,38.99,39.0,37.95,38.19,249695.0,33.8158,33.8244,32.9138,33.1219,249695.0
2020-03-16 15:40:00,38.19,38.77,38.01,38.16,493124.0,33.1219,33.625,32.9658,33.0959,493124.0
2020-03-16 15:50:00,38.13,38.15,37.5,37.78,676695.0,33.0699,33.0872,32.5235,32.7663,676695.0
2020-03-17 09:30:00,38.02,38.38,35.01,35.01,531942.0,32.9745,33.2867,30.3639,30.3639,531942.0
2020-03-17 09:40:00,35.01,35.07,33.34,33.39,354714.0,30.3639,30.416,28.9156,28.9589,354714.0
2020-03-17 09:50:00,33.41,33.48,32.04,32.59,276138.0,28.9763,29.037,27.7881,28.2651,276138.0
2020-03-17 10:00:00,32.59,33.48,32.24,32.99,351981.0,28.2651,29.037,27.9615,28.612,351981.0
2020-03-17 10:10:00,33.0,34.95,32.9,34.87,512652.0,28.6207,30.3119,28.5339,30.2425,512652.0
2020-03-17 10:20:00,34.88,35.75,34.2,35.04,678904.0,30.2512,31.0057,29.6614,30.39,678904.0
2020-03-17 10:30:00,35.14,35.57,34.02,35.05,481774.0,30.4767,30.8496,29.5053,30.3986,481774.0
2020-03-17 10:40:00,35.07,35.31,34.35,34.77,522420.0,30.416,30.6241,29.7915,30.1558,522420.0
2020-03-17 10:50:00,34.77,35.05,34.6,34.6,419959.0,30.1558,30.3986,30.0083,30.0083,419959.0
2020-03-17 11:00:00,34.6,36.07,34.59,36.04,419904.0,30.0083,31.2833,29.9997,31.2572,419904.0
2020-03-17 11:10:00,36.05,36.62,35.59,36.01,386913.0,31.2659,31.7603,30.867,31.2312,386913.0
2020-03-17 11:20:00,36.01,36.03,35.2,35.21,325227.0,31.2312,31.2486,30.5287,30.5374,325227.0
2020-03-17 11:30:00,35.19,35.41,35.0,35.18,321571.0,30.52,30.7108,30.3553,30.5114,321571.0
2020-03-17 11:40:00,35.18,35.45,35.15,35.4,192450.0,30.5114,30.7455,30.4854,30.7022,192450.0
2020-03-17 11:50:00,35.39,36.29,35.35,35.75,438087.0,30.6935,31.4741,30.6588,31.0057,438087.0
2020-03-17 12:00:00,35.76,38.13,35.69,37.4,319397.0,31.0144,33.0699,30.9537,32.4368,319397.0
2020-03-17 12:10:00,37.4,37.71,36.37,36.87,430681.0,32.4368,32.7056,31.5435,31.9771,430681.0
2020-03-17 12:20:00,36.87,36.87,35.75,35.79,212524.0,31.9771,31.9771,31.0057,31.0404,212524.0
2020-03-17 12:30:00,35.79,35.82,35.44,35.5,177504.0,31.0404,31.0664,30.7369,30.7889,177504.0
2020-03-17 12:40:00,35.5,35.94,35.5,35.8,248113.0,30.7889,31.1705,30.7889,31.0491,248113.0
2020-03-17 12:50:00,35.8,36.16,35.59,36.0,265131.0,31.0491,31.3613,30.867,31.2226,265131.0
2020-03-17 13:00:00,36.0,36.21,35.91,36.03,379407.0,31.2226,31.4047,31.1445,31.2486,379407.0
2020-03-17 13:10:00,36.07,36.14,35.61,35.62,190203.0,31.2833,31.344,30.8843,30.893,190203.0
2020-03-17 13:20:00,35.64,35.77,35.47,35.62,182426.0,30.9103,31.0231,30.7629,30.893,182426.0
2020-03-17 13:30:00,35.61,35.76,35.32,35.63,273959.0,30.8843,31.0144,30.6328,30.9017,273959.0
2020-03-17 13:40:00,35.64,35.82,35.61,35.66,223343.0,30.9103,31.0664,30.8843,30.9277,223343.0
2020-03-17 13:50:00,35.66,35.71,35.45,35.5,220734.0,30.9277,30.971,30.7455,30.7889,220734.0
2020-03-17 14:00:00,35.5,35.89,35.09,35.87,225777.0,30.7889,31.1272,30.4333,31.1098,225777.0
2020-03-17 14:10:00,35.89,35.94,35.51,35.52,262809.0,31.1272,31.1705,30.7976,30.8063,262809.0
2020-03-17 14:20:00,35.54,35.67,35.18,35.53,165888.0,30.8236,30.9363,30.5114,30.8149,165888.0
2020-03-17 14:30:00,35.55,36.18,35.53,36.01,382933.0,30.8323,31.3787,30.8149,31.2312,382933.0
2020-03-17 14:40:00,36.01,36.01,35.51,35.6,318643.0,31.2312,31.2312,30.7976,30.8756,318643.0
2020-03-17 14:50:00,35.61,36.12,35.45,35.96,409578.0,30.8843,31.3266,30.7455,31.1879,409578.0
2020-03-17 15:00:00,35.93,36.16,35.54,35.55,404459.0,31.1618,31.3613,30.8236,30.8323,404459.0
2020-03-17 15:10:00,35.55,35.91,35.28,35.31,467665.0,30.8323,31.1445,30.5981,30.6241,467665.0
2020-03-17 15:20:00,35.28,35.82,35.0,35.54,388175.0,30.5981,31.0664,30.3553,30.8236,388175.0
2020-03-17 15:30:00,35.54,35.92,35.25,35.68,393123.0,30.8236,31.1532,30.5721,30.945,393123.0
2020-03-17 15:40:00,35.67,35.97,35.55,35.79,578616.0,30.9363,31.1965,30.8323,31.0404,578616.0
2020-03-17 15:50:00,35.77,35.93,35.05,35.06,1101287.0,31.0231,31.1618,30.3986,30.4073,1101287.0
2020-03-18 09:30:00,33.62,33.62,28.67,28.68,782421.0,29.1584,29.1584,24.8653,24.874,782421.0
2020-03-18 09:40:00,28.68,28.85,26.79,28.02,1363286.0,24.874,25.0214,23.2348,24.3016,1363286.0
2020-03-18 09:50:00,28.02,30.5,27.96,29.29,1550574.0,24.3016,26.4524,24.2495,25.403,1550574.0
2020-03-18 10:00:00,29.28,30.74,28.97,28.97,869425.0,25.3943,26.6606,25.1255,25.1255,869425.0
2020-03-18 10:10:00,28.95,30.2,28.75,29.41,857914.0,25.1081,26.1923,24.9347,25.5071,857914.0
2020-03-18 10:20:00,29.39,29.69,29.35,29.47,916292.0,25.4897,25.7499,25.4551,25.5591,916292.0
2020-03-18 10:30:00,29.46,29.9,29.41,29.58,518088.0,25.5505,25.9321,25.5071,25.6545,518088.0
2020-03-18 10:40:00,29.59,29.85,29.43,29.63,361422.0,25.6632,25.8887,25.5244,25.6979,361422.0
2020-03-18 10:50:00,29.63,29.64,29.38,29.41,917905.0,25.6979,25.7066,25.4811,25.5071,917905.0
2020-03-18 11:00:00,29.41,29.42,28.78,28.85,887424.0,25.5071,25.5158,24.9607,25.0214,887424.0
2020-03-18 11:10:00,28.85,29.02,28.75,29.01,620606.0,25.0214,25.1688,24.9347,25.1602,620606.0
2020-03-18 11:20:00,29.01,29.29,28.84,29.06,864633.0,25.1602,25.403,25.0127,25.2035,864633.0
2020-03-18 11:30:00,29.07,29.41,29.02,29.3,561547.0,25.2122,25.5071,25.1688,25.4117,561547.0
2020-03-18 11:40:00,29.29,29.35,28.95,29.13,473724.0,25.403,25.4551,25.1081,25.2642,473724.0
2020-03-18 11:50:00,29.12,29.44,28.98,29.09,978766.0,25.2556,25.5331,25.1342,25.2296,978766.0
2020-03-18 12:00:00,29.1,29.1,28.85,28.92,415473.0,25.2382,25.2382,25.0214,25.0821,415473.0
2020-03-18 12:10:00,28.93,29.1,28.76,29.03,496820.0,25.0908,25.2382,24.9434,25.1775,496820.0
2020-03-18 12:20:00,29.03,29.03,28.03,28.04,594317.0,25.1775,25.1775,24.3102,24.3189,594317.0
2020-03-18 12:30:00,28.03,28.29,27.81,28.0,278512.0,24.3102,24.5357,24.1194,24.2842,278512.0
2020-03-18 12:40:00,27.99,28.79,27.8,28.54,353606.0,24.2755,24.9694,24.1107,24.7525,353606.0
2020-03-18 12:50:00,28.55,28.91,28.51,28.9,367477.0,24.7612,25.0734,24.7265,25.0648,367477.0
2020-03-18 13:00:00,28.9,28.9,28.9,28.9,0.0,25.0648,25.0648,25.0648,25.0648,0.0
2020-03-18 13:10:00,28.9,29.0,28.69,28.94,388603.0,25.0648,25.1515,24.8826,25.0995,388603.0
2020-03-18 13:20:00,28.94,29.07,28.55,28.59,637713.0,25.0995,25.2122,24.7612,24.7959,637713.0
2020-03-18 13:30:00,28.56,28.69,28.0,28.67,339377.0,24.7699,24.8826,24.2842,24.8653,339377.0
2020-03-18 13:40:00,28.67,29.32,28.64,29.32,335153.0,24.8653,25.429,24.8393,25.429,335153.0
2020-03-18 13:50:00,29.32,29.6,28.42,28.53,188272.0,25.429,25.6719,24.6485,24.7439,188272.0
2020-03-18 14:00:00,28.54,28.54,27.8,27.83,264253.0,24.7525,24.7525,24.1107,24.1368,264253.0
2020-03-18 14:10:00,27.81,27.83,26.39,26.39,326091.0,24.1194,24.1368,22.8879,22.8879,326091.0
2020-03-18 14:20:00,26.38,26.8,26.0,26.66,392053.0,22.8792,23.2435,22.5496,23.122,392053.0
2020-03-18 14:30:00,26.66,28.47,26.61,28.44,394522.0,23.122,24.6918,23.0787,24.6658,394522.0
2020-03-18 14:40:00,28.42,30.86,28.19,30.17,302554.0,24.6485,26.7647,24.449,26.1662,302554.0
2020-03-18 14:50:00,30.19,30.96,29.66,30.87,413276.0,26.1836,26.8514,25.7239,26.7733,413276.0
2020-03-18 15:00:00,30.89,31.41,30.46,30.55,428314.0,26.7907,27.2417,26.4177,26.4958,428314.0
2020-03-18 15:10:00,30.59,30.77,29.6,29.73,427051.0,26.5305,26.6866,25.6719,25.7846,427051.0
2020-03-18 15:20:00,29.74,30.4,29.58,30.0,317275.0,25.7933,26.3657,25.6545,26.0188,317275.0
2020-03-18 15:30:00,29.99,30.56,29.93,30.12,512321.0,26.0101,26.5045,25.9581,26.1229,512321.0
2020-03-18 15:40:00,30.12,30.94,29.75,30.94,556028.0,26.1229,26.834,25.802,26.834,556028.0
2020-03-18 15:50:00,30.93,31.3,30.31,31.23,1344147.0,26.8254,27.1463,26.2877,27.0856,1344147.0
2020-03-19 09:30:00,31.05,31.16,28.91,29.03,341907.0,26.9295,27.0249,25.0734,25.1775,341907.0
2020-03-19 09:40:00,29.0,29.36,28.93,28.99,319304.0,25.1515,25.4637,25.0908,25.1428,319304.0
2020-03-19 09:50:00,29.0,30.18,28.76,30.05,470589.0,25.1515,26.1749,24.9434,26.0622,470589.0
2020-03-19 10:00:00,30.02,32.5,29.84,32.5,442231.0,26.0361,28.187,25.88,28.187,442231.0
2020-03-19 10:10:00,32.36,32.49,31.45,31.52,413689.0,28.0656,28.1784,27.2764,27.3371,413689.0
2020-03-19 10:20:00,31.54,31.93,31.15,31.78,251242.0,27.3544,27.6927,27.0162,27.5626,251242.0
2020-03-19 10:30:00,31.78,32.34,31.77,31.85,266004.0,27.5626,28.0483,27.5539,27.6233,266004.0
2020-03-19 10:40:00,31.86,32.11,31.3,31.35,197183.0,27.632,27.8488,27.1463,27.1896,197183.0
2020-03-19 10:50:00,31.4,32.43,31.21,32.21,214466.0,27.233,28.1263,27.0682,27.9355,214466.0
2020-03-19 11:00:00,32.2,32.93,32.19,32.69,266429.0,27.9268,28.56,27.9182,28.3518,266429.0
2020-03-19 11:10:00,32.7,32.7,32.05,32.5,155640.0,28.3605,28.3605,27.7967,28.187,155640.0
2020-03-19 11:20:00,32.52,33.63,32.5,33.34,257116.0,28.2044,29.1671,28.187,28.9156,257116.0
2020-03-19 11:30:00,33.34,33.69,32.55,33.61,274029.0,28.9156,29.2191,28.2304,29.1497,274029.0
2020-03-19 11:40:00,33.57,34.21,33.51,33.97,166105.0,29.115,29.6701,29.063,29.4619,166105.0
2020-03-19 11:50:00,33.94,34.13,33.66,33.7,118561.0,29.4359,29.6007,29.1931,29.2278,118561.0
2020-03-19 12:00:00,33.68,34.21,33.11,33.12,211809.0,29.2104,29.6701,28.7161,28.7247,211809.0
2020-03-19 12:10:00,33.12,33.65,33.07,33.39,145021.0,28.7247,29.1844,28.6814,28.9589,145021.0
2020-03-19 12:20:00,33.37,34.17,33.37,34.15,140496.0,28.9416,29.6354,28.9416,29.6181,140496.0
2020-03-19 12:30:00,34.13,34.16,33.19,33.6,167936.0,29.6007,29.6267,28.7855,29.141,167936.0
2020-03-19 12:40:00,33.57,34.68,33.55,34.15,201858.0,29.115,30.0777,29.0977,29.6181,201858.0
2020-03-19 12:50:00,34.13,34.25,33.75,34.01,196825.0,29.6007,29.7048,29.2711,29.4966,196825.0
2020-03-19 13:00:00,34.01,34.73,33.97,34.57,143330.0,29.4966,30.1211,29.4619,29.9823,143330.0
2020-03-19 13:10:00,34.51,34.65,34.3,34.47,113624.0,29.9303,30.0517,29.7482,29.8956,113624.0
2020-03-19 13:20:00,34.45,35.42,34.4,35.27,183479.0,29.8782,30.7195,29.8349,30.5894,183479.0
2020-03-19 13:30:00,35.25,35.27,34.78,35.1,130591.0,30.5721,30.5894,30.1645,30.442,130591.0
2020-03-19 13:40:00,35.08,36.29,35.05,36.25,152431.0,30.4246,31.4741,30.3986,31.4394,152431.0
2020-03-19 13:50:00,36.26,36.74,35.99,36.68,253350.0,31.448,31.8643,31.2139,31.8123,253350.0
2020-03-19 14:00:00,36.68,36.99,36.4,36.93,178197.0,31.8123,32.0812,31.5695,32.0291,178197.0
2020-03-19 14:10:00,36.91,37.71,36.72,37.68,157457.0,32.0118,32.7056,31.847,32.6796,157457.0
2020-03-19 14:20:00,37.66,38.03,37.33,37.99,157049.0,32.6623,32.9832,32.3761,32.9485,157049.0
2020-03-19 14:30:00,38.0,39.13,37.83,39.09,310080.0,32.9571,33.9372,32.8097,33.9025,310080.0
2020-03-19 14:40:00,39.05,40.48,39.05,40.32,231169.0,33.8678,35.108,33.8678,34.9693,231169.0
2020-03-19 14:50:00,40.29,40.34,38.67,39.06,337489.0,34.9432,34.9866,33.5382,33.8765,337489.0
2020-03-19 15:00:00,39.06,39.06,37.5,37.89,307040.0,33.8765,33.8765,32.5235,32.8617,307040.0
2020-03-19 15:10:00,37.89,38.19,37.1,38.0,293174.0,32.8617,33.1219,32.1766,32.9571,293174.0
2020-03-19 15:20:00,38.0,38.79,37.78,38.58,271334.0,32.9571,33.6423,32.7663,33.4602,271334.0
2020-03-19 15:30:00,38.62,38.77,37.84,38.02,483047.0,33.4949,33.625,32.8184,32.9745,483047.0
2020-03-19 15:40:00,38.04,38.07,37.64,37.83,287395.0,32.9918,33.0178,32.6449,32.8097,287395.0
2020-03-19 15:50:00,37.83,37.83,36.79,37.11,701383.0,32.8097,32.8097,31.9077,32.1852,701383.0
2020-03-20 09:30:00,41.69,45.41,41.51,45.41,901361.0,36.1575,39.3838,36.0013,39.3838,901361.0
2020-03-20 09:40:00,45.4,45.68,41.76,41.99,666130.0,39.3751,39.618,36.2182,36.4176,666130.0
2020-03-20 09:50:00,41.97,43.12,41.93,42.04,399743.0,36.4003,37.3977,36.3656,36.461,399743.0
2020-03-20 10:00:00,42.02,42.58,40.75,41.19,328238.0,36.4437,36.9293,35.3422,35.7238,328238.0
2020-03-20 10:10:00,41.21,41.44,40.51,41.1,285182.0,35.7412,35.9406,35.134,35.6457,285182.0
2020-03-20 10:20:00,41.08,41.96,40.74,41.52,341731.0,35.6284,36.3916,35.3335,36.01,341731.0
2020-03-20 10:30:00,41.51,42.17,41.41,41.91,471010.0,36.0013,36.5738,35.9146,36.3483,471010.0
2020-03-20 10:40:00,41.85,41.89,40.92,40.97,190832.0,36.2962,36.3309,35.4896,35.533,190832.0
2020-03-20 10:50:00,40.96,41.5,40.91,41.49,202123.0,35.5243,35.9927,35.481,35.984,202123.0
2020-03-20 11:00:00,41.45,41.79,40.8,41.06,185601.0,35.9493,36.2442,35.3856,35.6111,185601.0
2020-03-20 11:10:00,41.02,41.39,40.52,40.78,195327.0,35.5764,35.8973,35.1427,35.3682,195327.0
2020-03-20 11:20:00,40.78,40.79,39.63,40.25,393084.0,35.3682,35.3769,34.3708,34.9085,393084.0
2020-03-20 11:30:00,40.25,40.54,40.0,40.2,252754.0,34.9085,35.1601,34.6917,34.8652,252754.0
2020-03-20 11:40:00,40.26,40.37,39.43,40.14,201007.0,34.9172,35.0126,34.1974,34.8131,201007.0
2020-03-20 11:50:00,40.14,40.75,39.48,40.56,199045.0,34.8131,35.3422,34.2407,35.1774,199045.0
2020-03-20 12:00:00,40.46,40.56,39.37,39.37,166478.0,35.0907,35.1774,34.1453,34.1453,166478.0
2020-03-20 12:10:00,39.37,40.28,39.28,39.78,130737.0,34.1453,34.9346,34.0673,34.5009,130737.0
2020-03-20 12:20:00,39.79,40.0,39.0,39.36,169683.0,34.5096,34.6917,33.8244,34.1367,169683.0
2020-03-20 12:30:00,39.3,39.5,38.09,38.19,248503.0,34.0846,34.2581,33.0352,33.1219,248503.0
2020-03-20 12:40:00,38.18,38.45,37.33,37.37,227499.0,33.1133,33.3474,32.3761,32.4107,227499.0
2020-03-20 12:50:00,37.38,37.68,36.76,36.96,242014.0,32.4194,32.6796,31.8817,32.0552,242014.0
2020-03-20 13:00:00,36.96,37.65,36.54,37.65,193683.0,32.0552,32.6536,31.6909,32.6536,193683.0
2020-03-20 13:10:00,37.66,37.87,37.04,37.81,99628.0,32.6623,32.8444,32.1245,32.7924,99628.0
2020-03-20 13:20:00,37.86,38.36,37.01,37.03,147368.0,32.8357,33.2694,32.0985,32.1159,147368.0
2020-03-20 13:30:00,37.02,37.75,36.84,37.63,140677.0,32.1072,32.7403,31.9511,32.6362,140677.0
2020-03-20 13:40:00,37.63,37.88,37.01,37.16,136332.0,32.6362,32.8531,32.0985,32.2286,136332.0
2020-03-20 13:50:00,37.15,37.93,37.07,37.44,125553.0,32.2199,32.8964,32.1506,32.4715,125553.0
2020-03-20 14:00:00,37.48,37.9,37.28,37.33,129566.0,32.5061,32.8704,32.3327,32.3761,129566.0
2020-03-20 14:10:00,37.29,37.49,36.73,36.87,197894.0,32.3414,32.5148,31.8557,31.9771,197894.0
2020-03-20 14:20:00,36.88,36.96,36.36,36.41,236744.0,31.9858,32.0552,31.5348,31.5781,236744.0
2020-03-20 14:30:00,36.42,36.57,36.0,36.39,237362.0,31.5868,31.7169,31.2226,31.5608,237362.0
2020-03-20 14:40:00,36.38,36.99,35.77,36.67,179899.0,31.5521,32.0812,31.0231,31.8036,179899.0
2020-03-20 14:50:00,36.63,36.83,35.4,36.22,291545.0,31.7689,31.9424,30.7022,31.4134,291545.0
2020-03-20 15:00:00,36.26,36.63,36.06,36.18,176248.0,31.448,31.7689,31.2746,31.3787,176248.0
2020-03-20 15:10:00,36.21,36.47,35.56,35.56,193217.0,31.4047,31.6302,30.8409,30.8409,193217.0
2020-03-20 15:20:00,35.57,36.19,35.43,36.05,292041.0,30.8496,31.3873,30.7282,31.2659,292041.0
2020-03-20 15:30:00,36.16,36.76,36.05,36.57,278113.0,31.3613,31.8817,31.2659,31.7169,278113.0
2020-03-20 15:40:00,36.57,36.68,35.8,35.8,565983.0,31.7169,31.8123,31.0491,31.0491,565983.0
2020-03-20 15:50:00,35.86,35.89,35.2,35.3,1027729.0,31.1011,31.1272,30.5287,30.6154,1027729.0
2020-03-23 09:30:00,34.58,34.99,32.57,32.77,468294.0,29.991,30.3466,28.2477,28.4212,468294.0
2020-03-23 09:40:00,32.83,33.26,32.37,33.24,268615.0,28.4732,28.8462,28.0743,28.8288,268615.0
2020-03-23 09:50:00,33.25,34.3,32.89,34.26,244141.0,28.8375,29.7482,28.5253,29.7135,244141.0
2020-03-23 10:00:00,34.25,34.42,33.51,34.09,149031.0,29.7048,29.8522,29.063,29.566,149031.0
2020-03-23 10:10:00,34.12,35.73,34.12,34.47,253741.0,29.592,30.9884,29.592,29.8956,253741.0
2020-03-23 10:20:00,34.56,35.49,34.34,35.48,151640.0,29.9737,30.7802,29.7828,30.7716,151640.0
2020-03-23 10:30:00,35.45,35.74,34.05,34.62,235826.0,30.7455,30.9971,29.5313,30.0257,235826.0
2020-03-23 10:40:00,34.66,35.16,34.06,34.33,126370.0,30.0604,30.494,29.54,29.7742,126370.0
2020-03-23 10:50:00,34.44,34.51,33.81,34.32,110675.0,29.8696,29.9303,29.3232,29.7655,110675.0
2020-03-23 11:00:00,34.3,34.51,34.03,34.4,161498.0,29.7482,29.9303,29.514,29.8349,161498.0
2020-03-23 11:10:00,34.42,34.59,34.02,34.26,216925.0,29.8522,29.9997,29.5053,29.7135,216925.0
2020-03-23 11:20:00,34.28,34.29,33.45,33.91,216187.0,29.7308,29.7395,29.011,29.4099,216187.0
2020-03-23 11:30:00,33.87,34.24,33.62,33.86,215640.0,29.3752,29.6961,29.1584,29.3665,215640.0
2020-03-23 11:40:00,33.79,34.15,33.48,33.84,157355.0,29.3058,29.6181,29.037,29.3492,157355.0
2020-03-23 11:50:00,33.87,33.94,33.16,33.43,122792.0,29.3752,29.4359,28.7594,28.9936,122792.0
2020-03-23 12:00:00,33.42,34.21,33.35,33.41,150381.0,28.9849,29.6701,28.9242,28.9763,150381.0
2020-03-23 12:10:00,33.38,34.03,33.24,33.9,90389.0,28.9502,29.514,28.8288,29.4012,90389.0
2020-03-23 12:20:00,33.93,34.17,33.77,34.02,118957.0,29.4273,29.6354,29.2885,29.5053,118957.0
2020-03-23 12:30:00,34.02,34.6,33.98,34.47,216658.0,29.5053,30.0083,29.4706,29.8956,216658.0
2020-03-23 12:40:00,34.49,34.92,34.09,34.84,215784.0,29.9129,30.2859,29.566,30.2165,215784.0
2020-03-23 12:50:00,34.84,35.19,34.7,35.04,336810.0,30.2165,30.52,30.0951,30.39,336810.0
2020-03-23 13:00:00,35.04,35.26,34.54,34.95,205221.0,30.39,30.5808,29.9563,30.3119,205221.0
2020-03-23 13:10:00,34.95,35.39,34.84,35.2,403903.0,30.3119,30.6935,30.2165,30.5287,403903.0
2020-03-23 13:20:00,35.22,35.54,34.87,34.88,221241.0,30.5461,30.8236,30.2425,30.2512,221241.0
2020-03-23 13:30:00,34.86,35.12,34.57,34.72,195469.0,30.2338,30.4593,29.9823,30.1124,195469.0
2020-03-23 13:40:00,34.72,35.19,34.48,35.05,168736.0,30.1124,30.52,29.9043,30.3986,168736.0
2020-03-23 13:50:00,35.09,35.09,33.84,34.16,153833.0,30.4333,30.4333,29.3492,29.6267,153833.0
2020-03-23 14:00:00,34.21,34.53,33.87,34.23,181512.0,29.6701,29.9476,29.3752,29.6874,181512.0
2020-03-23 14:10:00,34.25,34.79,34.12,34.38,153674.0,29.7048,30.1731,29.592,29.8175,153674.0
2020-03-23 14:20:00,34.39,35.07,34.16,34.79,217185.0,29.8262,30.416,29.6267,30.1731,217185.0
2020-03-23 14:30:00,34.82,34.95,34.42,34.76,153714.0,30.1991,30.3119,29.8522,30.1471,153714.0
2020-03-23 14:40:00,34.75,35.54,34.75,35.4,231518.0,30.1384,30.8236,30.1384,30.7022,231518.0
2020-03-23 14:50:00,35.41,35.45,34.9,34.99,188235.0,30.7108,30.7455,30.2685,30.3466,188235.0
2020-03-23 15:00:00,34.97,35.54,34.75,35.4,249142.0,30.3292,30.8236,30.1384,30.7022,249142.0
2020-03-23 15:10:00,35.4,35.54,35.09,35.41,340539.0,30.7022,30.8236,30.4333,30.7108,340539.0
2020-03-23 15:20:00,35.42,35.49,35.15,35.27,334588.0,30.7195,30.7802,30.4854,30.5894,334588.0
2020-03-23 15:30:00,35.31,35.62,35.22,35.43,463071.0,30.6241,30.893,30.5461,30.7282,463071.0
2020-03-23 15:40:00,35.46,35.99,35.42,35.6,564541.0,30.7542,31.2139,30.7195,30.8756,564541.0
2020-03-23 15:50:00,35.6,36.94,35.56,36.26,834934.0,30.8756,32.0378,30.8409,31.448,834934.0
2020-03-24 09:30:00,39.3,43.0,39.3,42.44,501509.0,34.0846,37.2936,34.0846,36.8079,501509.0
2020-03-24 09:40:00,42.59,42.85,41.96,42.11,263475.0,36.938,37.1635,36.3916,36.5217,263475.0
2020-03-24 09:50:00,42.12,42.12,40.86,41.32,308415.0,36.5304,36.5304,35.4376,35.8366,308415.0
2020-03-24 10:00:00,41.36,42.14,41.09,42.02,251512.0,35.8712,36.5477,35.6371,36.4437,251512.0
2020-03-24 10:10:00,41.99,42.04,41.12,41.71,244455.0,36.4176,36.461,35.6631,36.1748,244455.0
2020-03-24 10:20:00,41.77,42.08,40.91,40.96,254850.0,36.2268,36.4957,35.481,35.5243,254850.0
2020-03-24 10:30:00,40.91,41.16,40.17,40.21,170841.0,35.481,35.6978,34.8392,34.8739,170841.0
2020-03-24 10:40:00,40.32,41.18,40.26,40.5,448131.0,34.9693,35.7151,34.9172,35.1254,448131.0
2020-03-24 10:50:00,40.5,40.85,39.51,39.64,183474.0,35.1254,35.4289,34.2668,34.3795,183474.0
2020-03-24 11:00:00,39.66,39.71,38.93,39.09,226065.0,34.3968,34.4402,33.7637,33.9025,226065.0
2020-03-24 11:10:00,39.07,39.14,38.77,38.9,211667.0,33.8851,33.9459,33.625,33.7377,211667.0
2020-03-24 11:20:00,38.86,39.04,38.04,38.67,292851.0,33.703,33.8591,32.9918,33.5382,292851.0
2020-03-24 11:30:00,38.59,39.12,38.59,38.98,265842.0,33.4688,33.9285,33.4688,33.8071,265842.0
2020-03-24 11:40:00,38.97,39.26,38.8,39.13,306155.0,33.7984,34.0499,33.651,33.9372,306155.0
2020-03-24 11:50:00,39.14,39.29,38.99,39.23,154163.0,33.9459,34.0759,33.8158,34.0239,154163.0
2020-03-24 12:00:00,39.26,39.4,39.11,39.26,197354.0,34.0499,34.1713,33.9198,34.0499,197354.0
2020-03-24 12:10:00,39.26,39.29,39.13,39.24,202166.0,34.0499,34.0759,33.9372,34.0326,202166.0
2020-03-24 12:20:00,39.24,40.14,39.22,40.1,243207.0,34.0326,34.8131,34.0152,34.7785,243207.0
2020-03-24 12:30:00,40.1,40.14,39.82,39.96,147700.0,34.7785,34.8131,34.5356,34.657,147700.0
2020-03-24 12:40:00,39.98,40.05,39.18,39.22,211228.0,34.6744,34.7351,33.9805,34.0152,211228.0
2020-03-24 12:50:00,39.23,39.23,38.12,38.65,217301.0,34.0239,34.0239,33.0612,33.5209,217301.0
2020-03-24 13:00:00,38.64,39.04,38.14,38.32,164950.0,33.5122,33.8591,33.0786,33.2347,164950.0
2020-03-24 13:10:00,38.33,38.98,38.14,38.9,100280.0,33.2433,33.8071,33.0786,33.7377,100280.0
2020-03-24 13:20:00,38.86,39.27,38.54,38.96,100263.0,33.703,34.0586,33.4255,33.7897,100263.0
2020-03-24 13:30:00,38.96,39.17,38.72,38.93,115146.0,33.7897,33.9719,33.5816,33.7637,115146.0
2020-03-24 13:40:00,38.9,39.14,38.65,38.81,105031.0,33.7377,33.9459,33.5209,33.6596,105031.0
2020-03-24 13:50:00,38.8,39.06,38.58,38.71,110531.0,33.651,33.8765,33.4602,33.5729,110531.0
2020-03-24 14:00:00,38.71,38.97,38.05,38.22,127149.0,33.5729,33.7984,33.0005,33.1479,127149.0
2020-03-24 14:10:00,38.26,38.43,38.02,38.08,153334.0,33.1826,33.3301,32.9745,33.0265,153334.0
2020-03-24 14:20:00,38.1,38.45,37.88,38.15,131748.0,33.0439,33.3474,32.8531,33.0872,131748.0
2020-03-24 14:30:00,38.15,38.84,37.95,38.52,126971.0,33.0872,33.6857,32.9138,33.4081,126971.0
2020-03-24 14:40:00,38.52,38.93,38.32,38.58,94154.0,33.4081,33.7637,33.2347,33.4602,94154.0
2020-03-24 14:50:00,38.55,39.02,38.29,38.99,128765.0,33.4342,33.8418,33.2087,33.8158,128765.0
2020-03-24 15:00:00,38.97,39.08,38.68,39.05,129686.0,33.7984,33.8938,33.5469,33.8678,129686.0
2020-03-24 15:10:00,39.04,39.07,38.58,38.81,147394.0,33.8591,33.8851,33.4602,33.6596,147394.0
2020-03-24 15:20:00,38.8,39.05,38.73,39.05,115451.0,33.651,33.8678,33.5903,33.8678,115451.0
2020-03-24 15:30:00,39.03,39.06,38.46,38.89,196479.0,33.8505,33.8765,33.3561,33.729,196479.0
2020-03-24 15:40:00,38.89,39.11,38.68,38.82,207306.0,33.729,33.9198,33.5469,33.6683,207306.0
2020-03-24 15:50:00,38.83,39.01,38.81,38.98,537340.0,33.677,33.8331,33.6596,33.8071,537340.0
2020-03-25 09:30:00,39.54,42.86,39.5,42.72,415785.0,34.2928,37.1722,34.2581,37.0508,415785.0
2020-03-25 09:40:00,42.68,43.3,41.06,41.1,314729.0,37.0161,37.5538,35.6111,35.6457,314729.0
2020-03-25 09:50:00,41.1,41.59,40.18,40.53,196787.0,35.6457,36.0707,34.8478,35.1514,196787.0
2020-03-25 10:00:00,40.5,41.45,40.37,40.51,143001.0,35.1254,35.9493,35.0126,35.134,143001.0
2020-03-25 10:10:00,40.55,40.6,39.43,39.67,199887.0,35.1687,35.2121,34.1974,34.4055,199887.0
2020-03-25 10:20:00,39.66,41.15,39.59,41.14,137518.0,34.3968,35.6891,34.3361,35.6804,137518.0
2020-03-25 10:30:00,41.08,41.88,40.76,41.79,152926.0,35.6284,36.3222,35.3509,36.2442,152926.0
2020-03-25 10:40:00,41.88,41.94,41.23,41.51,101974.0,36.3222,36.3743,35.7585,36.0013,101974.0
2020-03-25 10:50:00,41.52,41.7,40.94,41.1,133462.0,36.01,36.1661,35.507,35.6457,133462.0
2020-03-25 11:00:00,41.1,42.08,40.98,41.99,137334.0,35.6457,36.4957,35.5417,36.4176,137334.0
2020-03-25 11:10:00,41.99,42.42,41.64,42.24,121907.0,36.4176,36.7906,36.1141,36.6345,121907.0
2020-03-25 11:20:00,42.2,42.4,41.66,41.76,131281.0,36.5998,36.7732,36.1314,36.2182,131281.0
2020-03-25 11:30:00,41.73,42.03,41.36,41.67,114686.0,36.1921,36.4523,35.8712,36.1401,114686.0
2020-03-25 11:40:00,41.74,41.87,41.33,41.68,73877.0,36.2008,36.3136,35.8452,36.1488,73877.0
2020-03-25 11:50:00,41.65,41.82,41.13,41.27,134590.0,36.1228,36.2702,35.6718,35.7932,134590.0
2020-03-25 12:00:00,41.27,41.81,41.22,41.7,157485.0,35.7932,36.2615,35.7498,36.1661,157485.0
2020-03-25 12:10:00,41.72,42.09,41.54,41.66,119815.0,36.1835,36.5044,36.0274,36.1314,119815.0
2020-03-25 12:20:00,41.7,42.55,41.63,42.07,132602.0,36.1661,36.9033,36.1054,36.487,132602.0
2020-03-25 12:30:00,42.07,42.17,41.62,41.99,149009.0,36.487,36.5738,36.0967,36.4176,149009.0
2020-03-25 12:40:00,41.97,42.15,41.73,42.09,90298.0,36.4003,36.5564,36.1921,36.5044,90298.0
2020-03-25 12:50:00,42.09,42.33,41.7,42.02,116772.0,36.5044,36.7125,36.1661,36.4437,116772.0
2020-03-25 13:00:00,42.03,42.54,41.92,42.48,189362.0,36.4523,36.8946,36.3569,36.8426,189362.0
2020-03-25 13:10:00,42.51,43.07,42.43,43.01,220177.0,36.8686,37.3543,36.7992,37.3023,220177.0
2020-03-25 13:20:00,42.99,43.48,42.96,43.21,217052.0,37.2849,37.7099,37.2589,37.4757,217052.0
2020-03-25 13:30:00,43.21,43.74,43.13,43.44,162624.0,37.4757,37.9354,37.4064,37.6752,162624.0
2020-03-25 13:40:00,43.41,43.93,43.27,43.71,136253.0,37.6492,38.1002,37.5278,37.9094,136253.0
2020-03-25 13:50:00,43.69,43.69,43.12,43.63,133991.0,37.892,37.892,37.3977,37.84,133991.0
2020-03-25 14:00:00,43.65,43.69,43.19,43.39,242129.0,37.8573,37.892,37.4584,37.6318,242129.0
2020-03-25 14:10:00,43.39,44.34,43.35,44.31,179783.0,37.6318,38.4558,37.5972,38.4298,179783.0
2020-03-25 14:20:00,44.3,44.74,44.27,44.59,161501.0,38.4211,38.8027,38.3951,38.6726,161501.0
2020-03-25 14:30:00,44.59,44.6,43.86,44.44,188290.0,38.6726,38.6813,38.0395,38.5425,188290.0
2020-03-25 14:40:00,44.47,45.27,44.39,45.16,190833.0,38.5685,39.2624,38.4991,39.167,190833.0
2020-03-25 14:50:00,45.17,45.51,44.97,45.23,329467.0,39.1756,39.4705,39.0022,39.2277,329467.0
2020-03-25 15:00:00,45.23,45.74,45.15,45.64,142672.0,39.2277,39.67,39.1583,39.5833,142672.0
2020-03-25 15:10:00,45.65,46.06,45.41,45.75,297171.0,39.5919,39.9475,39.3838,39.6787,297171.0
2020-03-25 15:20:00,45.73,46.5,45.67,46.36,199716.0,39.6613,40.3291,39.6093,40.2077,199716.0
2020-03-25 15:30:00,46.36,47.02,46.35,46.75,305821.0,40.2077,40.7801,40.199,40.546,305821.0
2020-03-25 15:40:00,46.77,47.02,46.06,46.23,342580.0,40.5633,40.7801,39.9475,40.095,342580.0
2020-03-25 15:50:00,46.21,46.25,45.27,45.6,835085.0,40.0776,40.1123,39.2624,39.5486,835085.0
2020-03-26 09:30:00,46.4,50.17,46.4,49.99,399803.0,40.2424,43.5121,40.2424,43.356,399803.0
2020-03-26 09:40:00,50.0,50.48,48.31,48.8,355178.0,43.3647,43.781,41.8989,42.3239,355178.0
2020-03-26 09:50:00,48.65,49.64,48.53,49.39,231372.0,42.1938,43.0524,42.0897,42.8356,231372.0
2020-03-26 10:00:00,49.43,50.35,49.0,50.05,491111.0,42.8703,43.6682,42.4974,43.408,491111.0
2020-03-26 10:10:00,49.99,50.72,49.42,50.57,265236.0,43.356,43.9891,42.8616,43.859,265236.0
2020-03-26 10:20:00,50.62,51.16,49.81,49.87,330702.0,43.9024,44.3707,43.1999,43.2519,330702.0
2020-03-26 10:30:00,49.87,50.22,49.49,49.82,192715.0,43.2519,43.5555,42.9223,43.2085,192715.0
2020-03-26 10:40:00,49.85,50.34,49.59,49.71,182360.0,43.2346,43.6595,43.0091,43.1131,182360.0
2020-03-26 10:50:00,49.71,50.24,49.52,50.22,102295.0,43.1131,43.5728,42.9484,43.5555,102295.0
2020-03-26 11:00:00,50.25,50.45,49.84,49.97,202722.0,43.5815,43.7549,43.2259,43.3386,202722.0
2020-03-26 11:10:00,50.0,50.06,49.46,49.85,207174.0,43.3647,43.4167,42.8963,43.2346,207174.0
2020-03-26 11:20:00,49.83,49.9,49.45,49.69,125374.0,43.2172,43.2779,42.8876,43.0958,125374.0
2020-03-26 11:30:00,49.67,50.09,49.59,49.89,128354.0,43.0784,43.4427,43.0091,43.2693,128354.0
2020-03-26 11:40:00,49.93,49.96,49.43,49.64,149022.0,43.3039,43.33,42.8703,43.0524,149022.0
2020-03-26 11:50:00,49.65,50.4,49.6,50.09,114001.0,43.0611,43.7116,43.0177,43.4427,114001.0
2020-03-26 12:00:00,50.09,50.95,50.09,50.86,158674.0,43.4427,44.1886,43.4427,44.1105,158674.0
2020-03-26 12:10:00,50.85,50.86,50.5,50.55,218862.0,44.1019,44.1105,43.7983,43.8417,218862.0
2020-03-26 12:20:00,50.54,51.48,50.54,51.27,136029.0,43.833,44.6483,43.833,44.4661,136029.0
2020-03-26 12:30:00,51.27,51.7,50.8,50.93,206233.0,44.4661,44.8391,44.0585,44.1712,206233.0
2020-03-26 12:40:00,50.92,51.15,50.52,50.85,162022.0,44.1626,44.362,43.8156,44.1019,162022.0
2020-03-26 12:50:00,50.85,50.97,50.49,50.66,114185.0,44.1019,44.2059,43.7896,43.9371,114185.0
2020-03-26 13:00:00,50.67,50.95,50.47,50.59,171870.0,43.9457,44.1886,43.7723,43.8764,171870.0
2020-03-26 13:10:00,50.59,50.91,50.34,50.91,177729.0,43.8764,44.1539,43.6595,44.1539,177729.0
2020-03-26 13:20:00,50.88,51.12,50.73,50.99,109256.0,44.1279,44.336,43.9978,44.2233,109256.0
2020-03-26 13:30:00,50.97,51.2,50.87,51.2,152516.0,44.2059,44.4054,44.1192,44.4054,152516.0
2020-03-26 13:40:00,51.28,51.84,51.18,51.71,106102.0,44.4748,44.9605,44.3881,44.8477,106102.0
2020-03-26 13:50:00,51.67,51.72,50.97,51.2,204309.0,44.813,44.8564,44.2059,44.4054,204309.0
2020-03-26 14:00:00,51.25,51.57,51.14,51.57,130198.0,44.4488,44.7263,44.3534,44.7263,130198.0
2020-03-26 14:10:00,51.58,51.65,50.91,51.0,154634.0,44.735,44.7957,44.1539,44.2319,154634.0
2020-03-26 14:20:00,50.97,51.35,50.92,50.99,125095.0,44.2059,44.5355,44.1626,44.2233,125095.0
2020-03-26 14:30:00,50.99,51.45,50.92,51.27,155146.0,44.2233,44.6222,44.1626,44.4661,155146.0
2020-03-26 14:40:00,51.25,51.36,50.83,51.0,96556.0,44.4488,44.5442,44.0845,44.2319,96556.0
2020-03-26 14:50:00,50.96,51.4,50.79,51.4,181909.0,44.1973,44.5789,44.0498,44.5789,181909.0
2020-03-26 15:00:00,51.36,51.69,51.24,51.64,158500.0,44.5442,44.8304,44.4401,44.787,158500.0
2020-03-26 15:10:00,51.66,52.09,51.52,51.94,290043.0,44.8044,45.1773,44.6829,45.0472,290043.0
2020-03-26 15:20:00,51.94,52.12,51.8,52.07,194527.0,45.0472,45.2033,44.9258,45.16,194527.0
2020-03-26 15:30:00,52.07,52.62,51.96,52.48,376392.0,45.16,45.637,45.0646,45.5155,376392.0
2020-03-26 15:40:00,52.49,52.99,52.3,52.83,283544.0,45.5242,45.9579,45.3594,45.8191,283544.0
2020-03-26 15:50:00,52.82,54.03,52.82,53.3,700680.0,45.8104,46.8598,45.8104,46.2267,700680.0
2020-03-27 09:30:00,50.03,51.65,50.0,51.41,499298.0,43.3907,44.7957,43.3647,44.5875,499298.0
2020-03-27 09:40:00,51.25,51.88,50.26,50.8,233474.0,44.4488,44.9952,43.5902,44.0585,233474.0
2020-03-27 09:50:00,50.86,52.66,50.81,52.08,204835.0,44.1105,45.6717,44.0672,45.1686,204835.0
2020-03-27 10:00:00,52.2,52.68,52.1,52.68,130868.0,45.2727,45.689,45.186,45.689,130868.0
2020-03-27 10:10:00,52.68,53.12,52.03,52.11,157224.0,45.689,46.0706,45.1253,45.1946,157224.0
2020-03-27 10:20:00,52.1,52.31,51.77,52.03,167328.0,45.186,45.3681,44.8998,45.1253,167328.0
2020-03-27 10:30:00,52.05,52.09,51.35,51.38,140165.0,45.1426,45.1773,44.5355,44.5615,140165.0
2020-03-27 10:40:00,51.38,51.8,51.2,51.33,181755.0,44.5615,44.9258,44.4054,44.5182,181755.0
2020-03-27 10:50:00,51.31,51.38,50.38,51.01,183950.0,44.5008,44.5615,43.6942,44.2406,183950.0
2020-03-27 11:00:00,50.98,51.21,50.87,51.04,162061.0,44.2146,44.4141,44.1192,44.2666,162061.0
2020-03-27 11:10:00,51.08,51.08,50.51,50.75,267700.0,44.3013,44.3013,43.807,44.0151,267700.0
2020-03-27 11:20:00,50.73,50.98,50.43,50.76,157242.0,43.9978,44.2146,43.7376,44.0238,157242.0
2020-03-27 11:30:00,50.73,51.13,50.72,51.08,190590.0,43.9978,44.3447,43.9891,44.3013,190590.0
2020-03-27 11:40:00,51.08,51.17,49.9,50.06,120719.0,44.3013,44.3794,43.2779,43.4167,120719.0
2020-03-27 11:50:00,50.06,50.1,49.52,49.92,213399.0,43.4167,43.4514,42.9484,43.2953,213399.0
2020-03-27 12:00:00,49.92,50.12,49.82,50.05,169098.0,43.2953,43.4687,43.2085,43.408,169098.0
2020-03-27 12:10:00,50.03,50.08,49.58,49.64,119074.0,43.3907,43.434,43.0004,43.0524,119074.0
2020-03-27 12:20:00,49.62,49.89,49.6,49.87,122548.0,43.0351,43.2693,43.0177,43.2519,122548.0
2020-03-27 12:30:00,49.86,50.17,49.84,50.03,162029.0,43.2432,43.5121,43.2259,43.3907,162029.0
2020-03-27 12:40:00,50.08,50.32,50.0,50.23,120942.0,43.434,43.6422,43.3647,43.5641,120942.0
2020-03-27 12:50:00,50.2,50.5,50.2,50.36,88768.0,43.5381,43.7983,43.5381,43.6769,88768.0
2020-03-27 13:00:00,50.36,50.56,50.33,50.43,134640.0,43.6769,43.8503,43.6509,43.7376,134640.0
2020-03-27 13:10:00,50.43,50.6,50.4,50.5,190674.0,43.7376,43.885,43.7116,43.7983,190674.0
2020-03-27 13:20:00,50.52,50.59,50.09,50.16,108283.0,43.8156,43.8764,43.4427,43.5034,108283.0
2020-03-27 13:30:00,50.16,50.48,50.05,50.22,123820.0,43.5034,43.781,43.408,43.5555,123820.0
2020-03-27 13:40:00,50.21,50.91,50.21,50.51,143469.0,43.5468,44.1539,43.5468,43.807,143469.0
2020-03-27 13:50:00,50.48,50.58,50.11,50.25,131739.0,43.781,43.8677,43.4601,43.5815,131739.0
2020-03-27 14:00:00,50.26,50.57,50.24,50.44,176090.0,43.5902,43.859,43.5728,43.7463,176090.0
2020-03-27 14:10:00,50.46,50.58,49.94,50.04,124351.0,43.7636,43.8677,43.3126,43.3993,124351.0
2020-03-27 14:20:00,50.0,50.05,49.35,49.66,106586.0,43.3647,43.408,42.8009,43.0698,106586.0
2020-03-27 14:30:00,49.63,49.93,49.61,49.71,103605.0,43.0438,43.3039,43.0264,43.1131,103605.0
2020-03-27 14:40:00,49.7,49.72,48.88,49.09,159018.0,43.1045,43.1218,42.3933,42.5754,159018.0
2020-03-27 14:50:00,49.09,49.69,49.03,49.64,115140.0,42.5754,43.0958,42.5234,43.0524,115140.0
2020-03-27 15:00:00,49.6,50.29,49.5,50.29,166272.0,43.0177,43.6162,42.931,43.6162,166272.0
2020-03-27 15:10:00,50.26,51.15,50.01,50.85,236363.0,43.5902,44.362,43.3733,44.1019,236363.0
2020-03-27 15:20:00,50.86,52.12,50.44,51.89,307644.0,44.1105,45.2033,43.7463,45.0038,307644.0
2020-03-27 15:30:00,51.86,52.14,51.1,51.25,215910.0,44.9778,45.2207,44.3187,44.4488,215910.0
2020-03-27 15:40:00,51.18,51.43,50.59,50.98,228398.0,44.3881,44.6049,43.8764,44.2146,228398.0
2020-03-27 15:50:00,50.93,50.94,50.12,50.59,606157.0,44.1712,44.1799,43.4687,43.8764,606157.0
2020-03-30 09:30:00,49.56,49.99,47.34,47.57,264859.0,42.983,43.356,41.0577,41.2571,264859.0
2020-03-30 09:40:00,47.49,47.66,46.6,47.3,203467.0,41.1878,41.3352,40.4159,41.023,203467.0
2020-03-30 09:50:00,47.33,47.63,46.89,47.12,172128.0,41.049,41.3092,40.6674,40.8669,172128.0
2020-03-30 10:00:00,47.07,47.21,46.89,46.98,163671.0,40.8235,40.9449,40.6674,40.7454,163671.0
2020-03-30 10:10:00,46.98,47.48,46.65,46.94,251574.0,40.7454,41.1791,40.4592,40.7107,251574.0
2020-03-30 10:20:00,46.92,47.43,46.82,47.16,92416.0,40.6934,41.1357,40.6067,40.9015,92416.0
2020-03-30 10:30:00,47.15,47.42,46.93,47.2,263301.0,40.8929,41.127,40.7021,40.9362,263301.0
2020-03-30 10:40:00,47.21,47.29,46.98,47.02,125126.0,40.9449,41.0143,40.7454,40.7801,125126.0
2020-03-30 10:50:00,47.05,47.09,46.46,46.62,173217.0,40.8061,40.8408,40.2944,40.4332,173217.0
2020-03-30 11:00:00,46.61,47.36,46.52,47.22,109498.0,40.4245,41.075,40.3465,40.9536,109498.0
2020-03-30 11:10:00,47.27,48.23,47.13,47.94,102984.0,40.9969,41.8295,40.8755,41.578,102984.0
2020-03-30 11:20:00,47.92,48.01,47.56,47.72,101183.0,41.5607,41.6387,41.2485,41.3872,101183.0
2020-03-30 11:30:00,47.77,47.92,47.54,47.79,186063.0,41.4306,41.5607,41.2311,41.4479,186063.0
2020-03-30 11:40:00,47.76,48.14,47.74,47.78,60303.0,41.4219,41.7515,41.4046,41.4393,60303.0
2020-03-30 11:50:00,47.76,47.87,47.57,47.74,78571.0,41.4219,41.5173,41.2571,41.4046,78571.0
2020-03-30 12:00:00,47.71,47.72,46.84,47.1,78991.0,41.3786,41.3872,40.624,40.8495,78991.0
2020-03-30 12:10:00,47.06,47.18,47.0,47.09,119839.0,40.8148,40.9189,40.7628,40.8408,119839.0
2020-03-30 12:20:00,47.11,47.19,47.0,47.07,101916.0,40.8582,40.9276,40.7628,40.8235,101916.0
2020-03-30 12:30:00,47.07,47.13,46.51,46.8,154480.0,40.8235,40.8755,40.3378,40.5893,154480.0
2020-03-30 12:40:00,46.77,47.0,46.62,46.99,63534.0,40.5633,40.7628,40.4332,40.7541,63534.0
2020-03-30 12:50:00,47.01,47.02,46.75,46.79,72961.0,40.7715,40.7801,40.546,40.5806,72961.0
2020-03-30 13:00:00,46.78,46.82,46.48,46.48,96584.0,40.572,40.6067,40.3118,40.3118,96584.0
2020-03-30 13:10:00,46.48,46.48,46.17,46.44,125498.0,40.3118,40.3118,40.0429,40.2771,125498.0
2020-03-30 13:20:00,46.38,46.6,46.12,46.55,77415.0,40.2251,40.4159,39.9996,40.3725,77415.0
2020-03-30 13:30:00,46.56,46.72,46.14,46.29,57643.0,40.3812,40.5199,40.0169,40.147,57643.0
2020-03-30 13:40:00,46.3,46.3,46.02,46.2,64017.0,40.1557,40.1557,39.9128,40.0689,64017.0
2020-03-30 13:50:00,46.19,46.22,45.78,45.82,84019.0,40.0603,40.0863,39.7047,39.7394,84019.0
2020-03-30 14:00:00,45.8,46.14,45.53,45.86,162786.0,39.722,40.0169,39.4879,39.7741,162786.0
2020-03-30 14:10:00,45.85,45.93,45.66,45.74,80758.0,39.7654,39.8348,39.6006,39.67,80758.0
2020-03-30 14:20:00,45.76,45.99,45.53,45.79,77207.0,39.6873,39.8868,39.4879,39.7134,77207.0
2020-03-30 14:30:00,45.74,46.05,45.68,45.98,102293.0,39.67,39.9388,39.618,39.8781,102293.0
2020-03-30 14:40:00,45.98,45.99,45.55,45.7,110641.0,39.8781,39.8868,39.5052,39.6353,110641.0
2020-03-30 14:50:00,45.68,45.88,45.45,45.61,99428.0,39.618,39.7914,39.4185,39.5572,99428.0
2020-03-30 15:00:00,45.64,45.95,45.57,45.64,123670.0,39.5833,39.8521,39.5225,39.5833,123670.0
2020-03-30 15:10:00,45.65,46.18,45.61,46.05,259937.0,39.5919,40.0516,39.5572,39.9388,259937.0
2020-03-30 15:20:00,46.04,46.2,45.93,46.05,156285.0,39.9302,40.0689,39.8348,39.9388,156285.0
2020-03-30 15:30:00,46.06,46.15,45.95,46.11,166466.0,39.9475,40.0256,39.8521,39.9909,166466.0
2020-03-30 15:40:00,46.09,46.21,45.74,46.16,367149.0,39.9735,40.0776,39.67,40.0343,367149.0
2020-03-30 15:50:00,46.13,46.39,45.9,46.37,673404.0,40.0082,40.2337,39.8088,40.2164,673404.0
2020-03-31 09:30:00,46.05,46.46,45.78,45.91,169061.0,39.9388,40.2944,39.7047,39.8174,169061.0
2020-03-31 09:40:00,45.97,46.48,45.95,46.19,97859.0,39.8695,40.3118,39.8521,40.0603,97859.0
2020-03-31 09:50:00,46.14,46.23,45.85,45.95,154493.0,40.0169,40.095,39.7654,39.8521,154493.0
2020-03-31 10:00:00,46.0,46.13,45.89,45.99,80149.0,39.8955,40.0082,39.8001,39.8868,80149.0
2020-03-31 10:10:00,45.94,46.58,45.94,46.46,149621.0,39.8434,40.3985,39.8434,40.2944,149621.0
2020-03-31 10:20:00,46.5,46.79,46.29,46.47,77641.0,40.3291,40.5806,40.147,40.3031,77641.0
2020-03-31 10:30:00,46.41,47.0,46.34,46.69,123078.0,40.2511,40.7628,40.1904,40.4939,123078.0
2020-03-31 10:40:00,46.64,47.24,46.63,47.0,154558.0,40.4506,40.9709,40.4419,40.7628,154558.0
2020-03-31 10:50:00,46.99,47.48,46.91,46.99,96760.0,40.7541,41.1791,40.6847,40.7541,96760.0
2020-03-31 11:00:00,47.01,47.04,46.5,46.66,171938.0,40.7715,40.7975,40.3291,40.4679,171938.0
2020-03-31 11:10:00,46.69,47.08,46.63,46.87,128368.0,40.4939,40.8322,40.4419,40.65,128368.0
2020-03-31 11:20:00,46.89,47.25,46.78,47.25,95955.0,40.6674,40.9796,40.572,40.9796,95955.0
2020-03-31 11:30:00,47.23,47.63,47.1,47.53,125322.0,40.9623,41.3092,40.8495,41.2224,125322.0
2020-03-31 11:40:00,47.55,48.08,47.51,47.97,165944.0,41.2398,41.6995,41.2051,41.6041,165944.0
2020-03-31 11:50:00,47.98,48.08,47.83,48.01,87511.0,41.6127,41.6995,41.4826,41.6387,87511.0
2020-03-31 12:00:00,48.01,48.03,47.67,47.98,88554.0,41.6387,41.6561,41.3439,41.6127,88554.0
2020-03-31 12:10:00,47.98,48.18,47.91,47.96,118241.0,41.6127,41.7862,41.552,41.5954,118241.0
2020-03-31 12:20:00,47.96,48.0,47.69,47.88,138937.0,41.5954,41.6301,41.3612,41.526,138937.0
2020-03-31 12:30:00,47.91,47.91,47.35,47.46,83184.0,41.552,41.552,41.0663,41.1617,83184.0
2020-03-31 12:40:00,47.46,47.92,47.37,47.51,105443.0,41.1617,41.5607,41.0837,41.2051,105443.0
2020-03-31 12:50:00,47.49,47.62,47.42,47.52,54341.0,41.1878,41.3005,41.127,41.2138,54341.0
2020-03-31 13:00:00,47.52,47.62,47.37,47.46,84799.0,41.2138,41.3005,41.0837,41.1617,84799.0
2020-03-31 13:10:00,47.45,47.53,47.13,47.23,68888.0,41.1531,41.2224,40.8755,40.9623,68888.0
2020-03-31 13:20:00,47.2,47.22,46.66,46.86,103415.0,40.9362,40.9536,40.4679,40.6414,103415.0
2020-03-31 13:30:00,46.84,47.13,46.79,47.02,59031.0,40.624,40.8755,40.5806,40.7801,59031.0
2020-03-31 13:40:00,47.0,47.18,46.95,47.12,48409.0,40.7628,40.9189,40.7194,40.8669,48409.0
2020-03-31 13:50:00,47.15,47.24,46.9,46.98,69902.0,40.8929,40.9709,40.676,40.7454,69902.0
2020-03-31 14:00:00,46.98,47.23,46.8,47.13,61895.0,40.7454,40.9623,40.5893,40.8755,61895.0
2020-03-31 14:10:00,47.16,47.16,46.71,46.79,45788.0,40.9015,40.9015,40.5113,40.5806,45788.0
2020-03-31 14:20:00,46.79,47.05,46.74,47.03,51344.0,40.5806,40.8061,40.5373,40.7888,51344.0
2020-03-31 14:30:00,47.05,47.07,46.83,46.94,84485.0,40.8061,40.8235,40.6153,40.7107,84485.0
2020-03-31 14:40:00,46.95,47.08,46.79,46.85,80328.0,40.7194,40.8322,40.5806,40.6327,80328.0
2020-03-31 14:50:00,46.87,47.03,46.82,46.84,45990.0,40.65,40.7888,40.6067,40.624,45990.0
2020-03-31 15:00:00,46.86,46.9,46.63,46.71,66953.0,40.6414,40.676,40.4419,40.5113,66953.0
2020-03-31 15:10:00,46.67,46.69,46.05,46.05,84085.0,40.4766,40.4939,39.9388,39.9388,84085.0
2020-03-31 15:20:00,46.08,46.12,45.86,45.93,64537.0,39.9649,39.9996,39.7741,39.8348,64537.0
2020-03-31 15:30:00,45.95,46.16,45.75,46.14,78778.0,39.8521,40.0343,39.6787,40.0169,78778.0
2020-03-31 15:40:00,46.15,46.28,45.83,45.85,94552.0,40.0256,40.1383,39.748,39.7654,94552.0
2020-03-31 15:50:00,45.83,45.98,45.55,45.63,354057.0,39.748,39.8781,39.5052,39.5746,354057.0
2020-04-01 09:30:00,41.98,42.65,41.0,41.84,412862.0,36.409,36.9901,35.559,36.2875,412862.0
2020-04-01 09:40:00,41.81,42.7,41.72,42.2,124582.0,36.2615,37.0334,36.1835,36.5998,124582.0
2020-04-01 09:50:00,42.17,42.18,41.62,41.68,98748.0,36.5738,36.5824,36.0967,36.1488,98748.0
2020-04-01 10:00:00,41.63,41.85,41.2,41.54,208243.0,36.1054,36.2962,35.7325,36.0274,208243.0
2020-04-01 10:10:00,41.55,41.57,40.9,40.95,110950.0,36.036,36.0534,35.4723,35.5157,110950.0
2020-04-01 10:20:00,40.96,40.96,40.34,40.62,171732.0,35.5243,35.5243,34.9866,35.2294,171732.0
2020-04-01 10:30:00,40.59,40.83,40.33,40.41,132874.0,35.2034,35.4116,34.9779,35.0473,132874.0
2020-04-01 10:40:00,40.44,40.53,40.13,40.28,170994.0,35.0733,35.1514,34.8045,34.9346,170994.0
2020-04-01 10:50:00,40.28,40.53,40.12,40.23,105266.0,34.9346,35.1514,34.7958,34.8912,105266.0
2020-04-01 11:00:00,40.23,40.63,40.17,40.58,70897.0,34.8912,35.2381,34.8392,35.1948,70897.0
2020-04-01 11:10:00,40.57,40.66,40.51,40.63,68679.0,35.1861,35.2641,35.134,35.2381,68679.0
2020-04-01 11:20:00,40.63,40.77,40.5,40.58,89631.0,35.2381,35.3595,35.1254,35.1948,89631.0
2020-04-01 11:30:00,40.56,40.57,40.05,40.05,203175.0,35.1774,35.1861,34.7351,34.7351,203175.0
2020-04-01 11:40:00,40.06,40.11,39.89,40.03,208895.0,34.7438,34.7871,34.5963,34.7177,208895.0
2020-04-01 11:50:00,40.03,40.1,39.91,39.91,83097.0,34.7177,34.7785,34.6137,34.6137,83097.0
2020-04-01 12:00:00,39.91,39.95,39.5,39.57,100317.0,34.6137,34.6484,34.2581,34.3188,100317.0
2020-04-01 12:10:00,39.57,39.8,39.52,39.54,113693.0,34.3188,34.5183,34.2754,34.2928,113693.0
2020-04-01 12:20:00,39.54,39.56,39.32,39.32,173069.0,34.2928,34.3101,34.102,34.102,173069.0
2020-04-01 12:30:00,39.3,39.58,39.2,39.44,132220.0,34.0846,34.3275,33.9979,34.206,132220.0
2020-04-01 12:40:00,39.44,39.44,39.01,39.04,105520.0,34.206,34.206,33.8331,33.8591,105520.0
2020-04-01 12:50:00,39.05,39.87,39.04,39.55,205513.0,33.8678,34.579,33.8591,34.3014,205513.0
2020-04-01 13:00:00,39.56,39.68,39.26,39.58,115442.0,34.3101,34.4142,34.0499,34.3275,115442.0
2020-04-01 13:10:00,39.56,39.66,39.46,39.56,83555.0,34.3101,34.3968,34.2234,34.3101,83555.0
2020-04-01 13:20:00,39.57,40.04,39.55,40.04,100506.0,34.3188,34.7264,34.3014,34.7264,100506.0
2020-04-01 13:30:00,40.0,40.0,39.73,39.91,153434.0,34.6917,34.6917,34.4576,34.6137,153434.0
2020-04-01 13:40:00,39.9,40.37,39.9,40.23,142856.0,34.605,35.0126,34.605,34.8912,142856.0
2020-04-01 13:50:00,40.23,40.57,40.11,40.44,134161.0,34.8912,35.1861,34.7871,35.0733,134161.0
2020-04-01 14:00:00,40.44,40.59,40.4,40.57,167603.0,35.0733,35.2034,35.0386,35.1861,167603.0
2020-04-01 14:10:00,40.55,40.74,40.44,40.68,118240.0,35.1687,35.3335,35.0733,35.2815,118240.0
2020-04-01 14:20:00,40.68,41.0,40.68,40.92,115854.0,35.2815,35.559,35.2815,35.4896,115854.0
2020-04-01 14:30:00,40.91,40.92,40.69,40.85,117290.0,35.481,35.4896,35.2902,35.4289,117290.0
2020-04-01 14:40:00,40.84,41.19,40.83,41.16,111744.0,35.4203,35.7238,35.4116,35.6978,111744.0
2020-04-01 14:50:00,41.16,41.17,40.8,40.86,87510.0,35.6978,35.7065,35.3856,35.4376,87510.0
2020-04-01 15:00:00,40.86,41.15,40.66,40.81,117169.0,35.4376,35.6891,35.2641,35.3942,117169.0
2020-04-01 15:10:00,40.82,40.83,40.64,40.79,131438.0,35.4029,35.4116,35.2468,35.3769,131438.0
2020-04-01 15:20:00,40.79,40.8,40.25,40.26,108368.0,35.3769,35.3856,34.9085,34.9172,108368.0
2020-04-01 15:30:00,40.25,40.73,40.21,40.68,142074.0,34.9085,35.3248,34.8739,35.2815,142074.0
2020-04-01 15:40:00,40.68,41.62,40.67,41.59,205059.0,35.2815,36.0967,35.2728,36.0707,205059.0
2020-04-01 15:50:00,41.59,42.17,41.55,41.86,644699.0,36.0707,36.5738,36.036,36.3049,644699.0
2020-04-02 09:30:00,40.99,42.24,40.97,42.13,228068.0,35.9378,37.0337,35.9203,36.9373,228068.0
2020-04-02 09:40:00,42.15,42.2,41.16,41.21,139416.0,36.9548,36.9987,36.0868,36.1307,139416.0
2020-04-02 09:50:00,41.22,41.45,40.84,41.24,89191.0,36.1394,36.3411,35.8063,36.157,89191.0
2020-04-02 10:00:00,41.28,41.89,41.22,41.86,130259.0,36.192,36.7269,36.1394,36.7006,130259.0
2020-04-02 10:10:00,41.87,42.25,41.86,42.19,120505.0,36.7093,37.0425,36.7006,36.9899,120505.0
2020-04-02 10:20:00,42.25,42.54,41.79,42.49,86565.0,37.0425,37.2967,36.6392,37.2529,86565.0
2020-04-02 10:30:00,42.46,43.48,42.45,43.27,96791.0,37.2266,38.1209,37.2178,37.9368,96791.0
2020-04-02 10:40:00,43.32,43.33,41.95,42.12,65663.0,37.9806,37.9894,36.7795,36.9285,65663.0
2020-04-02 10:50:00,42.09,42.15,41.5,41.56,73495.0,36.9022,36.9548,36.3849,36.4375,73495.0
2020-04-02 11:00:00,41.56,41.67,41.28,41.42,112864.0,36.4375,36.534,36.192,36.3148,112864.0
2020-04-02 11:10:00,41.42,41.61,41.31,41.59,81888.0,36.3148,36.4814,36.2184,36.4638,81888.0
2020-04-02 11:20:00,41.66,41.67,41.19,41.35,131935.0,36.5252,36.534,36.1131,36.2534,131935.0
2020-04-02 11:30:00,41.31,41.53,41.07,41.23,54647.0,36.2184,36.4112,36.0079,36.1482,54647.0
2020-04-02 11:40:00,41.25,41.38,41.13,41.27,81610.0,36.1657,36.2797,36.0605,36.1833,81610.0
2020-04-02 11:50:00,41.29,41.53,41.23,41.27,46501.0,36.2008,36.4112,36.1482,36.1833,46501.0
2020-04-02 12:00:00,41.29,41.61,41.18,41.51,39256.0,36.2008,36.4814,36.1044,36.3937,39256.0
2020-04-02 12:10:00,41.5,41.69,41.34,41.38,50890.0,36.3849,36.5515,36.2447,36.2797,50890.0
2020-04-02 12:20:00,41.44,41.44,41.0,41.04,34956.0,36.3323,36.3323,35.9466,35.9816,34956.0
2020-04-02 12:30:00,41.06,41.09,40.76,40.8,34837.0,35.9992,36.0255,35.7361,35.7712,34837.0
2020-04-02 12:40:00,40.77,41.04,40.67,40.98,37086.0,35.7449,35.9816,35.6572,35.929,37086.0
2020-04-02 12:50:00,40.98,41.03,40.87,40.88,32041.0,35.929,35.9729,35.8326,35.8413,32041.0
2020-04-02 13:00:00,40.88,41.09,40.87,40.89,43872.0,35.8413,36.0255,35.8326,35.8501,43872.0
2020-04-02 13:10:00,40.89,40.98,40.73,40.87,54153.0,35.8501,35.929,35.7098,35.8326,54153.0
2020-04-02 13:20:00,40.89,40.94,40.51,40.55,47226.0,35.8501,35.894,35.517,35.552,47226.0
2020-04-02 13:30:00,40.56,40.83,40.53,40.78,70729.0,35.5608,35.7975,35.5345,35.7537,70729.0
2020-04-02 13:40:00,40.76,40.92,40.76,40.86,56722.0,35.7361,35.8764,35.7361,35.8238,56722.0
2020-04-02 13:50:00,40.87,40.97,40.66,40.67,54768.0,35.8326,35.9203,35.6485,35.6572,54768.0
2020-04-02 14:00:00,40.69,40.8,40.61,40.72,56473.0,35.6748,35.7712,35.6046,35.7011,56473.0
2020-04-02 14:10:00,40.71,41.14,40.7,40.94,77531.0,35.6923,36.0693,35.6835,35.894,77531.0
2020-04-02 14:20:00,40.95,41.17,40.83,41.09,72698.0,35.9027,36.0956,35.7975,36.0255,72698.0
2020-04-02 14:30:00,41.09,41.14,40.86,41.05,95383.0,36.0255,36.0693,35.8238,35.9904,95383.0
2020-04-02 14:40:00,41.08,41.08,40.51,40.54,107695.0,36.0167,36.0167,35.517,35.5433,107695.0
2020-04-02 14:50:00,40.53,40.87,40.41,40.85,121713.0,35.5345,35.8326,35.4293,35.815,121713.0
2020-04-02 15:00:00,40.84,40.86,40.55,40.68,54418.0,35.8063,35.8238,35.552,35.666,54418.0
2020-04-02 15:10:00,40.69,40.94,40.62,40.9,76789.0,35.6748,35.894,35.6134,35.8589,76789.0
2020-04-02 15:20:00,40.9,40.97,40.77,40.93,140191.0,35.8589,35.9203,35.7449,35.8852,140191.0
2020-04-02 15:30:00,40.94,40.95,40.6,40.79,181036.0,35.894,35.9027,35.5959,35.7624,181036.0
2020-04-02 15:40:00,40.79,41.1,40.63,40.8,182178.0,35.7624,36.0342,35.6222,35.7712,182178.0
2020-04-02 15:50:00,40.78,41.33,40.69,41.31,384190.0,35.7537,36.2359,35.6748,36.2184,384190.0
2020-04-03 09:30:00,40.6,41.0,40.39,40.4,462177.0,35.5959,35.9466,35.4117,35.4205,462177.0
2020-04-03 09:40:00,40.49,40.72,40.4,40.52,220605.0,35.4994,35.7011,35.4205,35.5257,220605.0
2020-04-03 09:50:00,40.52,40.62,40.2,40.38,138360.0,35.5257,35.6134,35.2452,35.403,138360.0
2020-04-03 10:00:00,40.4,40.75,40.23,40.68,107936.0,35.4205,35.7274,35.2715,35.666,107936.0
2020-04-03 10:10:00,40.7,40.72,40.25,40.35,120393.0,35.6835,35.7011,35.289,35.3767,120393.0
2020-04-03 10:20:00,40.34,40.58,39.56,39.64,116470.0,35.3679,35.5783,34.684,34.7542,116470.0
2020-04-03 10:30:00,39.66,39.86,39.31,39.56,96902.0,34.7717,34.9471,34.4649,34.684,96902.0
2020-04-03 10:40:00,39.56,39.65,39.08,39.25,178161.0,34.684,34.763,34.2632,34.4123,178161.0
2020-04-03 10:50:00,39.25,39.54,39.22,39.45,135561.0,34.4123,34.6665,34.386,34.5876,135561.0
2020-04-03 11:00:00,39.45,39.68,39.16,39.19,65952.0,34.5876,34.7893,34.3333,34.3597,65952.0
2020-04-03 11:10:00,39.14,39.25,39.01,39.15,139313.0,34.3158,34.4123,34.2018,34.3246,139313.0
2020-04-03 11:20:00,39.14,39.17,38.7,38.74,150584.0,34.3158,34.3421,33.93,33.9651,150584.0
2020-04-03 11:30:00,38.73,38.99,38.61,38.71,69706.0,33.9563,34.1843,33.8511,33.9388,69706.0
2020-04-03 11:40:00,38.7,38.84,38.26,38.36,114064.0,33.93,34.0528,33.5443,33.632,114064.0
2020-04-03 11:50:00,38.4,38.83,38.4,38.59,125633.0,33.667,34.044,33.667,33.8336,125633.0
2020-04-03 12:00:00,38.57,38.69,38.01,38.01,114806.0,33.8161,33.9213,33.3251,33.3251,114806.0
2020-04-03 12:10:00,38.01,38.03,37.7,37.74,127550.0,33.3251,33.3426,33.0533,33.0884,127550.0
2020-04-03 12:20:00,37.71,37.98,37.67,37.78,121581.0,33.0621,33.2988,33.027,33.1234,121581.0
2020-04-03 12:30:00,37.8,38.05,37.78,38.02,76812.0,33.141,33.3602,33.1234,33.3339,76812.0
2020-04-03 12:40:00,38.0,38.08,37.8,37.85,160764.0,33.3163,33.3865,33.141,33.1848,160764.0
2020-04-03 12:50:00,37.85,37.99,37.71,37.8,52145.0,33.1848,33.3076,33.0621,33.141,52145.0
2020-04-03 13:00:00,37.79,38.03,37.73,37.98,43089.0,33.1322,33.3426,33.0796,33.2988,43089.0
2020-04-03 13:10:00,37.99,38.09,37.8,37.98,53575.0,33.3076,33.3952,33.141,33.2988,53575.0
2020-04-03 13:20:00,38.0,38.09,37.72,37.77,103043.0,33.3163,33.3952,33.0708,33.1147,103043.0
2020-04-03 13:30:00,37.75,37.78,37.51,37.52,132339.0,33.0971,33.1234,32.8867,32.8955,132339.0
2020-04-03 13:40:00,37.51,37.62,37.2,37.52,80354.0,32.8867,32.9832,32.6149,32.8955,80354.0
2020-04-03 13:50:00,37.55,37.77,37.51,37.71,71419.0,32.9218,33.1147,32.8867,33.0621,71419.0
2020-04-03 14:00:00,37.7,37.86,37.55,37.7,120457.0,33.0533,33.1936,32.9218,33.0533,120457.0
2020-04-03 14:10:00,37.72,37.82,37.35,37.41,138421.0,33.0708,33.1585,32.7464,32.799,138421.0
2020-04-03 14:20:00,37.39,37.58,37.25,37.53,112785.0,32.7815,32.9481,32.6588,32.9043,112785.0
2020-04-03 14:30:00,37.54,37.69,37.43,37.65,70084.0,32.913,33.0445,32.8166,33.0095,70084.0
2020-04-03 14:40:00,37.68,37.78,37.49,37.56,68493.0,33.0358,33.1234,32.8692,32.9306,68493.0
2020-04-03 14:50:00,37.55,38.05,37.49,37.93,87435.0,32.9218,33.3602,32.8692,33.255,87435.0
2020-04-03 15:00:00,37.97,38.3,37.97,38.04,81458.0,33.29,33.5793,33.29,33.3514,81458.0
2020-04-03 15:10:00,38.02,38.53,38.0,38.48,105737.0,33.3339,33.781,33.3163,33.7372,105737.0
2020-04-03 15:20:00,38.48,38.72,38.32,38.61,156668.0,33.7372,33.9476,33.5969,33.8511,156668.0
2020-04-03 15:30:00,38.6,38.89,38.6,38.82,175232.0,33.8424,34.0966,33.8424,34.0353,175232.0
2020-04-03 15:40:00,38.83,39.49,38.83,39.42,291824.0,34.044,34.6227,34.044,34.5613,291824.0
2020-04-03 15:50:00,39.44,39.57,39.11,39.52,727307.0,34.5788,34.6928,34.2895,34.649,727307.0
2020-04-06 09:30:00,42.05,42.8,41.53,41.58,310468.0,36.8671,37.5247,36.4112,36.4551,310468.0
2020-04-06 09:40:00,41.57,43.04,41.57,42.76,187988.0,36.4463,37.7351,36.4463,37.4896,187988.0
2020-04-06 09:50:00,42.79,43.66,42.74,43.33,243813.0,37.5159,38.2787,37.4721,37.9894,243813.0
2020-04-06 10:00:00,43.25,43.65,42.87,43.32,298143.0,37.9192,38.2699,37.5861,37.9806,298143.0
2020-04-06 10:10:00,43.26,44.13,43.05,44.13,135298.0,37.928,38.6908,37.7439,38.6908,135298.0
2020-04-06 10:20:00,44.11,44.46,43.54,43.59,133711.0,38.6732,38.9801,38.1735,38.2173,133711.0
2020-04-06 10:30:00,43.61,43.74,42.46,42.59,143174.0,38.2349,38.3488,37.2266,37.3406,143174.0
2020-04-06 10:40:00,42.61,42.61,42.04,42.08,149661.0,37.3581,37.3581,36.8584,36.8934,149661.0
2020-04-06 10:50:00,42.08,42.65,42.07,42.34,75033.0,36.8934,37.3932,36.8847,37.1214,75033.0
2020-04-06 11:00:00,42.37,42.49,42.06,42.14,70443.0,37.1477,37.2529,36.8759,36.946,70443.0
2020-04-06 11:10:00,42.15,42.54,42.14,42.33,88739.0,36.9548,37.2967,36.946,37.1126,88739.0
2020-04-06 11:20:00,42.34,42.7,42.27,42.57,70637.0,37.1214,37.437,37.06,37.323,70637.0
2020-04-06 11:30:00,42.51,43.22,42.51,43.17,63344.0,37.2704,37.8929,37.2704,37.8491,63344.0
2020-04-06 11:40:00,43.18,43.75,43.08,43.71,80230.0,37.8579,38.3576,37.7702,38.3225,80230.0
2020-04-06 11:50:00,43.72,43.97,43.48,43.67,91497.0,38.3313,38.5505,38.1209,38.2875,91497.0
2020-04-06 12:00:00,43.7,43.8,43.52,43.65,105401.0,38.3138,38.4014,38.156,38.2699,105401.0
2020-04-06 12:10:00,43.65,44.23,43.63,44.16,84001.0,38.2699,38.7784,38.2524,38.7171,84001.0
2020-04-06 12:20:00,44.15,44.19,43.94,43.95,156424.0,38.7083,38.7434,38.5242,38.533,156424.0
2020-04-06 12:30:00,43.95,44.28,43.89,44.24,226351.0,38.533,38.8223,38.4804,38.7872,226351.0
2020-04-06 12:40:00,44.25,44.39,44.14,44.27,116130.0,38.796,38.9187,38.6995,38.8135,116130.0
2020-04-06 12:50:00,44.31,44.43,44.22,44.33,114934.0,38.8486,38.9538,38.7697,38.8661,114934.0
2020-04-06 13:00:00,44.33,44.52,44.14,44.38,129373.0,38.8661,39.0327,38.6995,38.91,129373.0
2020-04-06 13:10:00,44.37,44.61,44.36,44.54,95265.0,38.9012,39.1116,38.8924,39.0502,95265.0
2020-04-06 13:20:00,44.54,44.87,44.52,44.72,93133.0,39.0502,39.3396,39.0327,39.2081,93133.0
2020-04-06 13:30:00,44.71,44.74,44.18,44.52,131994.0,39.1993,39.2256,38.7346,39.0327,131994.0
2020-04-06 13:40:00,44.54,44.74,44.51,44.68,79523.0,39.0502,39.2256,39.0239,39.173,79523.0
2020-04-06 13:50:00,44.72,44.87,44.65,44.74,106797.0,39.2081,39.3396,39.1467,39.2256,106797.0
2020-04-06 14:00:00,44.73,44.82,44.33,44.33,82907.0,39.2168,39.2957,38.8661,38.8661,82907.0
2020-04-06 14:10:00,44.36,44.66,44.28,44.66,95939.0,38.8924,39.1554,38.8223,39.1554,95939.0
2020-04-06 14:20:00,44.65,44.89,44.63,44.82,119008.0,39.1467,39.3571,39.1291,39.2957,119008.0
2020-04-06 14:30:00,44.84,45.08,44.84,44.99,122695.0,39.3133,39.5237,39.3133,39.4448,122695.0
2020-04-06 14:40:00,44.99,45.41,44.79,44.92,116908.0,39.4448,39.813,39.2694,39.3834,116908.0
2020-04-06 14:50:00,44.86,45.05,44.59,44.83,113324.0,39.3308,39.4974,39.0941,39.3045,113324.0
2020-04-06 15:00:00,44.8,45.05,44.68,45.02,123583.0,39.2782,39.4974,39.173,39.4711,123583.0
2020-04-06 15:10:00,45.01,45.03,44.49,44.5,146053.0,39.4623,39.4798,39.0064,39.0152,146053.0
2020-04-06 15:20:00,44.52,44.71,44.39,44.59,104519.0,39.0327,39.1993,38.9187,39.0941,104519.0
2020-04-06 15:30:00,44.58,44.86,44.41,44.8,138822.0,39.0853,39.3308,38.9363,39.2782,138822.0
2020-04-06 15:40:00,44.83,44.99,44.74,44.99,112032.0,39.3045,39.4448,39.2256,39.4448,112032.0
2020-04-06 15:50:00,44.99,45.54,44.97,45.0,402240.0,39.4448,39.927,39.4272,39.4535,402240.0
2020-04-07 09:30:00,48.64,49.62,47.76,47.8,430123.0,42.6449,43.5041,41.8734,41.9084,430123.0
2020-04-07 09:40:00,47.77,48.81,47.72,48.17,245997.0,41.8821,42.7939,41.8383,42.2328,245997.0
2020-04-07 09:50:00,48.17,48.17,47.56,47.73,110158.0,42.2328,42.2328,41.698,41.8471,110158.0
2020-04-07 10:00:00,47.75,48.6,47.7,48.43,204632.0,41.8646,42.6098,41.8208,42.4608,204632.0
2020-04-07 10:10:00,48.43,48.86,47.62,47.75,222732.0,42.4608,42.8378,41.7506,41.8646,222732.0
2020-04-07 10:20:00,47.72,48.1,46.85,47.41,307151.0,41.8383,42.1715,41.0755,41.5665,307151.0
2020-04-07 10:30:00,47.37,47.56,47.02,47.02,118524.0,41.5314,41.698,41.2246,41.2246,118524.0
2020-04-07 10:40:00,47.02,47.05,46.54,46.62,156393.0,41.2246,41.2509,40.8037,40.8739,156393.0
2020-04-07 10:50:00,46.59,46.66,45.75,46.25,196599.0,40.8476,40.9089,40.1111,40.5495,196599.0
2020-04-07 11:00:00,46.22,47.46,46.04,47.39,125526.0,40.5232,41.6103,40.3654,41.549,125526.0
2020-04-07 11:10:00,47.39,47.79,47.27,47.38,107911.0,41.549,41.8997,41.4438,41.5402,107911.0
2020-04-07 11:20:00,47.38,48.03,47.32,47.97,93652.0,41.5402,42.1101,41.4876,42.0575,93652.0
2020-04-07 11:30:00,47.92,48.28,47.85,48.23,107421.0,42.0136,42.3293,41.9523,42.2854,107421.0
2020-04-07 11:40:00,48.28,48.36,47.77,47.77,97995.0,42.3293,42.3994,41.8821,41.8821,97995.0
2020-04-07 11:50:00,47.77,48.04,47.65,47.73,68992.0,41.8821,42.1188,41.7769,41.8471,68992.0
2020-04-07 12:00:00,47.73,48.14,47.7,48.08,78559.0,41.8471,42.2065,41.8208,42.1539,78559.0
2020-04-07 12:10:00,48.11,48.41,48.03,48.33,109236.0,42.1802,42.4432,42.1101,42.3731,109236.0
2020-04-07 12:20:00,48.37,48.37,47.81,48.06,102622.0,42.4082,42.4082,41.9172,42.1364,102622.0
2020-04-07 12:30:00,48.04,48.04,47.68,47.88,70969.0,42.1188,42.1188,41.8032,41.9786,70969.0
2020-04-07 12:40:00,47.87,48.18,47.76,48.14,83058.0,41.9698,42.2416,41.8734,42.2065,83058.0
2020-04-07 12:50:00,48.15,48.15,47.76,47.76,50538.0,42.2153,42.2153,41.8734,41.8734,50538.0
2020-04-07 13:00:00,47.75,47.97,47.73,47.77,36461.0,41.8646,42.0575,41.8471,41.8821,36461.0
2020-04-07 13:10:00,47.78,47.79,47.39,47.43,56056.0,41.8909,41.8997,41.549,41.584,56056.0
2020-04-07 13:20:00,47.47,47.53,47.23,47.4,76416.0,41.6191,41.6717,41.4087,41.5577,76416.0
2020-04-07 13:30:00,47.36,47.5,47.01,47.07,56658.0,41.5227,41.6454,41.2158,41.2684,56658.0
2020-04-07 13:40:00,47.01,47.33,46.62,47.16,129906.0,41.2158,41.4964,40.8739,41.3473,129906.0
2020-04-07 13:50:00,47.16,47.33,46.9,47.06,44245.0,41.3473,41.4964,41.1194,41.2596,44245.0
2020-04-07 14:00:00,47.08,47.08,46.43,46.67,48820.0,41.2772,41.2772,40.7073,40.9177,48820.0
2020-04-07 14:10:00,46.68,46.85,46.18,46.22,62193.0,40.9265,41.0755,40.4881,40.5232,62193.0
2020-04-07 14:20:00,46.18,46.99,45.96,46.61,92494.0,40.4881,41.1983,40.2952,40.8651,92494.0
2020-04-07 14:30:00,46.61,46.77,46.27,46.32,65668.0,40.8651,41.0054,40.567,40.6108,65668.0
2020-04-07 14:40:00,46.32,46.42,46.03,46.27,56449.0,40.6108,40.6985,40.3566,40.567,56449.0
2020-04-07 14:50:00,46.27,46.29,45.83,46.1,55954.0,40.567,40.5845,40.1812,40.418,55954.0
2020-04-07 15:00:00,46.02,46.66,46.02,46.66,74591.0,40.3478,40.9089,40.3478,40.9089,74591.0
2020-04-07 15:10:00,46.66,46.97,46.29,46.3,127316.0,40.9089,41.1807,40.5845,40.5933,127316.0
2020-04-07 15:20:00,46.3,46.42,45.97,46.17,93419.0,40.5933,40.6985,40.304,40.4793,93419.0
2020-04-07 15:30:00,46.17,46.96,46.08,46.96,100302.0,40.4793,41.172,40.4004,41.172,100302.0
2020-04-07 15:40:00,46.96,47.36,46.82,47.33,168339.0,41.172,41.5227,41.0492,41.4964,168339.0
2020-04-07 15:50:00,47.21,47.21,45.93,46.08,435581.0,41.3911,41.3911,40.2689,40.4004,435581.0
2020-04-08 09:30:00,47.28,47.88,46.45,46.87,107849.0,41.4525,41.9786,40.7248,41.0931,107849.0
2020-04-08 09:40:00,46.8,47.88,46.73,47.51,139512.0,41.0317,41.9786,40.9703,41.6542,139512.0
2020-04-08 09:50:00,47.48,47.72,47.28,47.28,61029.0,41.6279,41.8383,41.4525,41.4525,61029.0
2020-04-08 10:00:00,47.28,47.44,47.14,47.23,53836.0,41.4525,41.5928,41.3298,41.4087,53836.0
2020-04-08 10:10:00,47.29,48.12,47.29,48.05,75699.0,41.4613,42.189,41.4613,42.1276,75699.0
2020-04-08 10:20:00,48.04,48.06,47.77,48.0,74277.0,42.1188,42.1364,41.8821,42.0838,74277.0
2020-04-08 10:30:00,48.01,48.14,47.87,48.05,64449.0,42.0925,42.2065,41.9698,42.1276,64449.0
2020-04-08 10:40:00,48.03,48.13,47.74,47.98,77576.0,42.1101,42.1978,41.8558,42.0662,77576.0
2020-04-08 10:50:00,48.01,48.23,47.92,48.07,136853.0,42.0925,42.2854,42.0136,42.1451,136853.0
2020-04-08 11:00:00,48.07,48.36,47.62,47.84,139097.0,42.1451,42.3994,41.7506,41.9435,139097.0
2020-04-08 11:10:00,47.86,48.15,47.83,48.02,88214.0,41.961,42.2153,41.9347,42.1013,88214.0
2020-04-08 11:20:00,48.03,48.23,48.0,48.07,59534.0,42.1101,42.2854,42.0838,42.1451,59534.0
2020-04-08 11:30:00,48.08,48.86,48.08,48.83,111131.0,42.1539,42.8378,42.1539,42.8115,111131.0
2020-04-08 11:40:00,48.84,49.47,48.82,49.42,138661.0,42.8202,43.3726,42.8027,43.3288,138661.0
2020-04-08 11:50:00,49.42,49.5,48.97,49.21,138165.0,43.3288,43.3989,42.9342,43.1446,138165.0
2020-04-08 12:00:00,49.21,49.48,49.14,49.36,120567.0,43.1446,43.3814,43.0833,43.2762,120567.0
2020-04-08 12:10:00,49.34,49.82,49.28,49.69,137420.0,43.2586,43.6795,43.206,43.5655,137420.0
2020-04-08 12:20:00,49.69,49.78,49.47,49.51,134075.0,43.5655,43.6444,43.3726,43.4077,134075.0
2020-04-08 12:30:00,49.5,49.76,49.43,49.73,97808.0,43.3989,43.6268,43.3375,43.6005,97808.0
2020-04-08 12:40:00,49.73,50.0,49.69,49.77,115519.0,43.6005,43.8373,43.5655,43.6356,115519.0
2020-04-08 12:50:00,49.72,49.75,49.35,49.47,77829.0,43.5918,43.6181,43.2674,43.3726,77829.0
2020-04-08 13:00:00,49.47,49.52,48.96,48.96,76387.0,43.3726,43.4164,42.9255,42.9255,76387.0
2020-04-08 13:10:00,48.94,48.94,48.56,48.85,96945.0,42.9079,42.9079,42.5748,42.829,96945.0
2020-04-08 13:20:00,48.87,49.02,48.56,48.56,129393.0,42.8465,42.9781,42.5748,42.5748,129393.0
2020-04-08 13:30:00,48.57,48.61,48.0,48.04,72586.0,42.5835,42.6186,42.0838,42.1188,72586.0
2020-04-08 13:40:00,48.04,48.25,47.91,48.17,147008.0,42.1188,42.303,42.0049,42.2328,147008.0
2020-04-08 13:50:00,48.1,48.22,47.71,47.92,68310.0,42.1715,42.2767,41.8295,42.0136,68310.0
2020-04-08 14:00:00,47.85,48.3,47.7,48.15,152875.0,41.9523,42.3468,41.8208,42.2153,152875.0
2020-04-08 14:10:00,48.14,48.3,47.86,48.25,74712.0,42.2065,42.3468,41.961,42.303,74712.0
2020-04-08 14:20:00,48.25,48.59,48.15,48.38,82309.0,42.303,42.6011,42.2153,42.4169,82309.0
2020-04-08 14:30:00,48.35,48.4,48.03,48.04,64686.0,42.3906,42.4345,42.1101,42.1188,64686.0
2020-04-08 14:40:00,48.02,48.22,47.77,47.81,123503.0,42.1013,42.2767,41.8821,41.9172,123503.0
2020-04-08 14:50:00,47.81,48.03,47.78,48.01,109967.0,41.9172,42.1101,41.8909,42.0925,109967.0
2020-04-08 15:00:00,48.0,48.18,47.9,48.14,102749.0,42.0838,42.2416,41.9961,42.2065,102749.0
2020-04-08 15:10:00,48.14,48.14,47.52,47.63,168155.0,42.2065,42.2065,41.6629,41.7594,168155.0
2020-04-08 15:20:00,47.63,47.66,47.3,47.32,90625.0,41.7594,41.7857,41.4701,41.4876,90625.0
2020-04-08 15:30:00,47.32,47.54,47.04,47.16,169142.0,41.4876,41.6805,41.2421,41.3473,169142.0
2020-04-08 15:40:00,47.16,47.46,46.97,47.35,160561.0,41.3473,41.6103,41.1807,41.5139,160561.0
2020-04-08 15:50:00,47.33,47.5,47.12,47.25,274061.0,41.4964,41.6454,41.3122,41.4262,274061.0
2020-04-09 09:30:00,49.04,49.51,48.77,49.41,360787.0,42.9956,43.4077,42.7589,43.32,360787.0
2020-04-09 09:40:00,49.4,50.83,49.25,50.63,300494.0,43.3112,44.565,43.1797,44.3896,300494.0
2020-04-09 09:50:00,50.65,51.85,50.44,51.7,268955.0,44.4072,45.4592,44.223,45.3277,268955.0
2020-04-09 10:00:00,51.7,52.33,51.29,51.81,179658.0,45.3277,45.8801,44.9683,45.4242,179658.0
2020-04-09 10:10:00,51.76,52.0,51.42,51.43,110213.0,45.3803,45.5908,45.0822,45.091,110213.0
2020-04-09 10:20:00,51.35,51.47,50.57,51.05,138265.0,45.0209,45.1261,44.337,44.7579,138265.0
2020-04-09 10:30:00,51.04,52.21,50.86,52.16,124799.0,44.7491,45.7749,44.5913,45.731,124799.0
2020-04-09 10:40:00,52.23,52.68,52.04,52.21,121405.0,45.7924,46.1869,45.6258,45.7749,121405.0
2020-04-09 10:50:00,52.21,52.26,51.53,51.66,72439.0,45.7749,45.8187,45.1787,45.2927,72439.0
2020-04-09 11:00:00,51.61,51.65,51.17,51.53,91183.0,45.2488,45.2839,44.8631,45.1787,91183.0
2020-04-09 11:10:00,51.58,51.66,50.8,50.89,52528.0,45.2225,45.2927,44.5387,44.6176,52528.0
2020-04-09 11:20:00,50.9,51.0,50.62,50.84,130860.0,44.6263,44.714,44.3808,44.5737,130860.0
2020-04-09 11:30:00,50.8,51.3,50.72,51.15,133123.0,44.5387,44.977,44.4685,44.8455,133123.0
2020-04-09 11:40:00,51.13,51.18,50.55,50.76,93795.0,44.828,44.8718,44.3195,44.5036,93795.0
2020-04-09 11:50:00,50.76,51.12,50.69,51.03,79967.0,44.5036,44.8192,44.4422,44.7403,79967.0
2020-04-09 12:00:00,51.05,51.17,50.93,50.96,68614.0,44.7579,44.8631,44.6526,44.6789,68614.0
2020-04-09 12:10:00,50.98,51.33,50.87,51.31,56820.0,44.6965,45.0033,44.6,44.9858,56820.0
2020-04-09 12:20:00,51.3,51.34,50.74,50.76,72582.0,44.977,45.0121,44.4861,44.5036,72582.0
2020-04-09 12:30:00,50.76,50.89,50.39,50.58,145882.0,44.5036,44.6176,44.1792,44.3458,145882.0
2020-04-09 12:40:00,50.58,50.63,50.12,50.56,82878.0,44.3458,44.3896,43.9425,44.3282,82878.0
2020-04-09 12:50:00,50.53,50.64,50.22,50.42,51034.0,44.3019,44.3984,44.0302,44.2055,51034.0
2020-04-09 13:00:00,50.42,50.79,50.34,50.76,93693.0,44.2055,44.5299,44.1354,44.5036,93693.0
2020-04-09 13:10:00,50.77,51.12,50.64,50.91,92883.0,44.5124,44.8192,44.3984,44.6351,92883.0
2020-04-09 13:20:00,50.9,51.18,50.82,51.02,112952.0,44.6263,44.8718,44.5562,44.7315,112952.0
2020-04-09 13:30:00,51.04,51.43,51.02,51.26,99450.0,44.7491,45.091,44.7315,44.942,99450.0
2020-04-09 13:40:00,51.21,51.45,50.81,50.81,63553.0,44.8981,45.1085,44.5474,44.5474,63553.0
2020-04-09 13:50:00,50.89,51.13,50.67,51.1,96549.0,44.6176,44.828,44.4247,44.8017,96549.0
2020-04-09 14:00:00,51.13,51.19,50.23,50.42,105932.0,44.828,44.8806,44.0389,44.2055,105932.0
2020-04-09 14:10:00,50.43,50.53,50.19,50.25,91660.0,44.2143,44.3019,44.0038,44.0565,91660.0
2020-04-09 14:20:00,50.25,50.62,50.19,50.19,81458.0,44.0565,44.3808,44.0038,44.0038,81458.0
2020-04-09 14:30:00,50.2,50.5,50.16,50.31,78524.0,44.0126,44.2756,43.9775,44.1091,78524.0
2020-04-09 14:40:00,50.33,50.4,49.41,49.53,117292.0,44.1266,44.188,43.32,43.4252,117292.0
2020-04-09 14:50:00,49.51,49.71,49.17,49.59,112902.0,43.4077,43.583,43.1096,43.4778,112902.0
2020-04-09 15:00:00,49.59,49.63,49.24,49.57,90202.0,43.4778,43.5129,43.1709,43.4603,90202.0
2020-04-09 15:10:00,49.57,49.85,49.51,49.6,104320.0,43.4603,43.7058,43.4077,43.4866,104320.0
2020-04-09 15:20:00,49.62,49.76,49.4,49.76,89960.0,43.5041,43.6268,43.3112,43.6268,89960.0
2020-04-09 15:30:00,49.78,49.98,49.66,49.92,120396.0,43.6444,43.8197,43.5392,43.7671,120396.0
2020-04-09 15:40:00,49.92,50.18,49.58,49.59,181763.0,43.7671,43.9951,43.469,43.4778,181763.0
2020-04-09 15:50:00,49.63,49.84,49.51,49.59,281991.0,43.5129,43.697,43.4077,43.4778,281991.0
2020-04-13 09:30:00,49.65,49.81,47.8,48.3,193104.0,43.5304,43.6707,41.9084,42.3468,193104.0
2020-04-13 09:40:00,48.32,48.45,47.68,47.8,96107.0,42.3643,42.4783,41.8032,41.9084,96107.0
2020-04-13 09:50:00,47.76,47.91,47.5,47.57,71208.0,41.8734,42.0049,41.6454,41.7068,71208.0
2020-04-13 10:00:00,47.63,47.65,47.07,47.3,82508.0,41.7594,41.7769,41.2684,41.4701,82508.0
2020-04-13 10:10:00,47.24,47.31,46.34,46.42,83952.0,41.4175,41.4788,40.6284,40.6985,83952.0
2020-04-13 10:20:00,46.43,46.73,46.2,46.46,59333.0,40.7073,40.9703,40.5056,40.7336,59333.0
2020-04-13 10:30:00,46.46,46.62,45.88,46.06,77879.0,40.7336,40.8739,40.2251,40.3829,77879.0
2020-04-13 10:40:00,46.1,46.33,45.91,46.23,88695.0,40.418,40.6196,40.2514,40.5319,88695.0
2020-04-13 10:50:00,46.23,46.3,45.47,45.83,126196.0,40.5319,40.5933,39.8656,40.1812,126196.0
2020-04-13 11:00:00,45.88,46.02,45.47,45.73,73216.0,40.2251,40.3478,39.8656,40.0936,73216.0
2020-04-13 11:10:00,45.73,46.43,45.73,46.15,59092.0,40.0936,40.7073,40.0936,40.4618,59092.0
2020-04-13 11:20:00,46.11,46.47,46.02,46.47,52154.0,40.4267,40.7424,40.3478,40.7424,52154.0
2020-04-13 11:30:00,46.47,46.65,46.25,46.52,53486.0,40.7424,40.9002,40.5495,40.7862,53486.0
2020-04-13 11:40:00,46.47,46.73,46.38,46.56,32193.0,40.7424,40.9703,40.6634,40.8213,32193.0
2020-04-13 11:50:00,46.52,46.86,46.49,46.71,36483.0,40.7862,41.0843,40.7599,40.9528,36483.0
2020-04-13 12:00:00,46.68,47.24,46.58,46.92,64280.0,40.9265,41.4175,40.8388,41.1369,64280.0
2020-04-13 12:10:00,46.92,47.63,46.92,47.4,93037.0,41.1369,41.7594,41.1369,41.5577,93037.0
2020-04-13 12:20:00,47.36,47.63,47.28,47.52,91495.0,41.5227,41.7594,41.4525,41.6629,91495.0
2020-04-13 12:30:00,47.51,47.51,47.04,47.08,44771.0,41.6542,41.6542,41.2421,41.2772,44771.0
2020-04-13 12:40:00,47.09,47.29,47.01,47.24,35815.0,41.2859,41.4613,41.2158,41.4175,35815.0
2020-04-13 12:50:00,47.24,47.24,46.78,46.83,30553.0,41.4175,41.4175,41.0141,41.058,30553.0
2020-04-13 13:00:00,46.84,46.9,46.72,46.84,24652.0,41.0668,41.1194,40.9615,41.0668,24652.0
2020-04-13 13:10:00,46.84,46.84,46.58,46.79,28848.0,41.0668,41.0668,40.8388,41.0229,28848.0
2020-04-13 13:20:00,46.8,46.99,46.72,46.86,39833.0,41.0317,41.1983,40.9615,41.0843,39833.0
2020-04-13 13:30:00,46.88,47.22,46.84,46.99,49070.0,41.1018,41.3999,41.0668,41.1983,49070.0
2020-04-13 13:40:00,47.03,47.08,46.81,46.88,19892.0,41.2333,41.2772,41.0404,41.1018,19892.0
2020-04-13 13:50:00,46.84,47.02,46.8,46.83,21595.0,41.0668,41.2246,41.0317,41.058,21595.0
2020-04-13 14:00:00,46.82,47.42,46.77,47.32,41879.0,41.0492,41.5753,41.0054,41.4876,41879.0
2020-04-13 14:10:00,47.32,47.33,47.03,47.19,42210.0,41.4876,41.4964,41.2333,41.3736,42210.0
2020-04-13 14:20:00,47.2,47.2,46.86,47.13,34588.0,41.3824,41.3824,41.0843,41.321,34588.0
2020-04-13 14:30:00,47.14,47.38,47.11,47.25,29576.0,41.3298,41.5402,41.3035,41.4262,29576.0
2020-04-13 14:40:00,47.24,47.42,47.15,47.27,35483.0,41.4175,41.5753,41.3385,41.4438,35483.0
2020-04-13 14:50:00,47.28,47.44,47.25,47.32,39219.0,41.4525,41.5928,41.4262,41.4876,39219.0
2020-04-13 15:00:00,47.35,47.35,47.07,47.09,33824.0,41.5139,41.5139,41.2684,41.2859,33824.0
2020-04-13 15:10:00,47.07,47.17,46.81,47.17,50587.0,41.2684,41.3561,41.0404,41.3561,50587.0
2020-04-13 15:20:00,47.17,47.2,46.96,47.03,27740.0,41.3561,41.3824,41.172,41.2333,27740.0
2020-04-13 15:30:00,47.06,47.25,46.98,47.12,72669.0,41.2596,41.4262,41.1895,41.3122,72669.0
2020-04-13 15:40:00,47.11,47.37,47.08,47.3,65712.0,41.3035,41.5314,41.2772,41.4701,65712.0
2020-04-13 15:50:00,47.32,47.39,46.96,47.07,201700.0,41.4876,41.549,41.172,41.2684,201700.0
2020-04-14 09:30:00,48.02,49.4,48.02,48.91,156171.0,42.1013,43.3112,42.1013,42.8816,156171.0
2020-04-14 09:40:00,48.84,49.56,48.47,49.47,111350.0,42.8202,43.4515,42.4958,43.3726,111350.0
2020-04-14 09:50:00,49.58,49.92,49.44,49.89,97944.0,43.469,43.7671,43.3463,43.7408,97944.0
2020-04-14 10:00:00,49.87,49.91,49.13,49.15,107333.0,43.7233,43.7584,43.0745,43.092,107333.0
2020-04-14 10:10:00,49.2,49.42,48.82,49.38,110611.0,43.1359,43.3288,42.8027,43.2937,110611.0
2020-04-14 10:20:00,49.42,49.57,48.98,49.28,72239.0,43.3288,43.4603,42.943,43.206,72239.0
2020-04-14 10:30:00,49.25,49.26,48.78,48.93,58026.0,43.1797,43.1885,42.7676,42.8991,58026.0
2020-04-14 10:40:00,48.93,49.24,48.8,49.0,48886.0,42.8991,43.1709,42.7852,42.9605,48886.0
2020-04-14 10:50:00,49.04,49.1,48.58,48.64,40658.0,42.9956,43.0482,42.5923,42.6449,40658.0
2020-04-14 11:00:00,48.66,48.85,48.29,48.44,47568.0,42.6624,42.829,42.338,42.4695,47568.0
2020-04-14 11:10:00,48.5,48.55,48.23,48.25,37664.0,42.5221,42.566,42.2854,42.303,37664.0
2020-04-14 11:20:00,48.3,48.89,48.24,48.4,64932.0,42.3468,42.8641,42.2942,42.4345,64932.0
2020-04-14 11:30:00,48.44,48.64,48.32,48.37,35003.0,42.4695,42.6449,42.3643,42.4082,35003.0
2020-04-14 11:40:00,48.4,48.6,48.27,48.44,32189.0,42.4345,42.6098,42.3205,42.4695,32189.0
2020-04-14 11:50:00,48.44,48.52,48.17,48.29,34660.0,42.4695,42.5397,42.2328,42.338,34660.0
2020-04-14 12:00:00,48.29,48.76,48.29,48.67,42782.0,42.338,42.7501,42.338,42.6712,42782.0
2020-04-14 12:10:00,48.66,48.75,48.46,48.68,46187.0,42.6624,42.7413,42.4871,42.68,46187.0
2020-04-14 12:20:00,48.69,48.72,48.35,48.41,29307.0,42.6887,42.715,42.3906,42.4432,29307.0
2020-04-14 12:30:00,48.41,48.49,48.19,48.22,31141.0,42.4432,42.5134,42.2504,42.2767,31141.0
2020-04-14 12:40:00,48.2,48.27,48.01,48.02,68230.0,42.2591,42.3205,42.0925,42.1013,68230.0
2020-04-14 12:50:00,48.03,48.11,47.82,47.82,57298.0,42.1101,42.1802,41.926,41.926,57298.0
2020-04-14 13:00:00,47.85,47.87,47.62,47.73,22862.0,41.9523,41.9698,41.7506,41.8471,22862.0
2020-04-14 13:10:00,47.73,48.05,47.72,47.98,40687.0,41.8471,42.1276,41.8383,42.0662,40687.0
2020-04-14 13:20:00,47.98,48.08,47.8,47.82,44666.0,42.0662,42.1539,41.9084,41.926,44666.0
2020-04-14 13:30:00,47.8,48.03,47.8,47.94,41403.0,41.9084,42.1101,41.9084,42.0312,41403.0
2020-04-14 13:40:00,47.92,48.23,47.92,48.22,48758.0,42.0136,42.2854,42.0136,42.2767,48758.0
2020-04-14 13:50:00,48.2,48.29,48.07,48.22,34980.0,42.2591,42.338,42.1451,42.2767,34980.0
2020-04-14 14:00:00,48.19,48.22,47.97,48.01,41611.0,42.2504,42.2767,42.0575,42.0925,41611.0
2020-04-14 14:10:00,48.03,48.05,47.68,47.97,52557.0,42.1101,42.1276,41.8032,42.0575,52557.0
2020-04-14 14:20:00,47.97,48.17,47.97,48.05,42962.0,42.0575,42.2328,42.0575,42.1276,42962.0
2020-04-14 14:30:00,48.11,48.14,47.79,47.91,39113.0,42.1802,42.2065,41.8997,42.0049,39113.0
2020-04-14 14:40:00,47.93,48.0,47.51,47.58,116812.0,42.0224,42.0838,41.6542,41.7155,116812.0
2020-04-14 14:50:00,47.6,47.77,47.35,47.68,156926.0,41.7331,41.8821,41.5139,41.8032,156926.0
2020-04-14 15:00:00,47.66,47.94,47.65,47.88,68808.0,41.7857,42.0312,41.7769,41.9786,68808.0
2020-04-14 15:10:00,47.91,48.06,47.73,47.96,84328.0,42.0049,42.1364,41.8471,42.0487,84328.0
2020-04-14 15:20:00,47.97,47.98,47.75,47.98,40757.0,42.0575,42.0662,41.8646,42.0662,40757.0
2020-04-14 15:30:00,47.98,48.2,47.8,48.15,95299.0,42.0662,42.2591,41.9084,42.2153,95299.0
2020-04-14 15:40:00,48.15,48.34,48.08,48.34,104554.0,42.2153,42.3819,42.1539,42.3819,104554.0
2020-04-14 15:50:00,48.35,48.77,48.26,48.31,285303.0,42.3906,42.7589,42.3117,42.3556,285303.0
2020-04-15 09:30:00,45.68,46.42,45.37,46.36,212712.0,40.0497,40.6985,39.7779,40.6459,212712.0
2020-04-15 09:40:00,46.27,46.31,45.31,45.37,143149.0,40.567,40.6021,39.7253,39.7779,143149.0
2020-04-15 09:50:00,45.28,45.34,44.53,44.86,221961.0,39.699,39.7516,39.0415,39.3308,221961.0
2020-04-15 10:00:00,44.83,44.85,44.52,44.68,99619.0,39.3045,39.322,39.0327,39.173,99619.0
2020-04-15 10:10:00,44.67,44.76,44.53,44.66,87399.0,39.1642,39.2431,39.0415,39.1554,87399.0
2020-04-15 10:20:00,44.66,44.99,44.26,44.33,103384.0,39.1554,39.4448,38.8047,38.8661,103384.0
2020-04-15 10:30:00,44.29,44.58,44.15,44.43,99698.0,38.8311,39.0853,38.7083,38.9538,99698.0
2020-04-15 10:40:00,44.43,44.61,44.4,44.61,72655.0,38.9538,39.1116,38.9275,39.1116,72655.0
2020-04-15 10:50:00,44.58,44.81,44.53,44.64,60822.0,39.0853,39.287,39.0415,39.1379,60822.0
2020-04-15 11:00:00,44.65,44.66,44.1,44.25,116827.0,39.1467,39.1554,38.6645,38.796,116827.0
2020-04-15 11:10:00,44.27,44.4,44.23,44.32,128090.0,38.8135,38.9275,38.7784,38.8574,128090.0
2020-04-15 11:20:00,44.33,44.94,44.33,44.91,124716.0,38.8661,39.4009,38.8661,39.3746,124716.0
2020-04-15 11:30:00,44.9,45.26,44.85,45.05,91762.0,39.3659,39.6815,39.322,39.4974,91762.0
2020-04-15 11:40:00,45.0,45.07,44.17,44.47,214513.0,39.4535,39.5149,38.7258,38.9889,214513.0
2020-04-15 11:50:00,44.47,44.89,44.47,44.74,38434.0,38.9889,39.3571,38.9889,39.2256,38434.0
2020-04-15 12:00:00,44.74,44.96,44.24,44.73,216734.0,39.2256,39.4185,38.7872,39.2168,216734.0
2020-04-15 12:10:00,44.69,44.73,44.42,44.47,30292.0,39.1817,39.2168,38.945,38.9889,30292.0
2020-04-15 12:20:00,44.48,44.91,44.48,44.89,40321.0,38.9976,39.3746,38.9976,39.3571,40321.0
2020-04-15 12:30:00,44.92,45.06,44.91,44.93,35057.0,39.3834,39.5061,39.3746,39.3922,35057.0
2020-04-15 12:40:00,44.9,45.19,44.85,45.19,80641.0,39.3659,39.6201,39.322,39.6201,80641.0
2020-04-15 12:50:00,45.18,45.38,45.02,45.38,66509.0,39.6114,39.7867,39.4711,39.7867,66509.0
2020-04-15 13:00:00,45.35,45.36,45.04,45.33,57105.0,39.7604,39.7692,39.4886,39.7429,57105.0
2020-04-15 13:10:00,45.33,45.6,45.27,45.59,29355.0,39.7429,39.9796,39.6903,39.9708,29355.0
2020-04-15 13:20:00,45.58,45.6,45.31,45.33,40269.0,39.9621,39.9796,39.7253,39.7429,40269.0
2020-04-15 13:30:00,45.37,45.42,45.16,45.16,25031.0,39.7779,39.8218,39.5938,39.5938,25031.0
2020-04-15 13:40:00,45.16,45.26,45.12,45.24,31685.0,39.5938,39.6815,39.5588,39.664,31685.0
2020-04-15 13:50:00,45.26,45.38,45.24,45.34,33081.0,39.6815,39.7867,39.664,39.7516,33081.0
2020-04-15 14:00:00,45.36,45.78,45.34,45.48,67423.0,39.7692,40.1374,39.7516,39.8744,67423.0
2020-04-15 14:10:00,45.46,45.6,45.38,45.48,66639.0,39.8568,39.9796,39.7867,39.8744,66639.0
2020-04-15 14:20:00,45.43,45.89,45.43,45.89,60308.0,39.8305,40.2338,39.8305,40.2338,60308.0
2020-04-15 14:30:00,45.92,46.15,45.8,46.08,70540.0,40.2601,40.4618,40.1549,40.4004,70540.0
2020-04-15 14:40:00,46.07,46.12,45.97,46.04,52088.0,40.3917,40.4355,40.304,40.3654,52088.0
2020-04-15 14:50:00,46.02,46.24,45.93,46.21,38456.0,40.3478,40.5407,40.2689,40.5144,38456.0
2020-04-15 15:00:00,46.23,46.23,45.97,46.05,46577.0,40.5319,40.5319,40.304,40.3741,46577.0
2020-04-15 15:10:00,46.06,46.19,45.96,46.19,46360.0,40.3829,40.4969,40.2952,40.4969,46360.0
2020-04-15 15:20:00,46.17,46.28,45.95,46.05,46967.0,40.4793,40.5758,40.2864,40.3741,46967.0
2020-04-15 15:30:00,46.04,46.32,46.01,46.09,82189.0,40.3654,40.6108,40.3391,40.4092,82189.0
2020-04-15 15:40:00,46.11,46.15,45.93,46.01,91264.0,40.4267,40.4618,40.2689,40.3391,91264.0
2020-04-15 15:50:00,46.01,46.16,45.92,46.1,279340.0,40.3391,40.4706,40.2601,40.418,279340.0
2020-04-16 09:30:00,46.07,46.43,44.59,45.13,204614.0,40.3917,40.7073,39.0941,39.5675,204614.0
2020-04-16 09:40:00,45.07,45.3,44.71,44.87,92237.0,39.5149,39.7166,39.1993,39.3396,92237.0
2020-04-16 09:50:00,44.86,44.93,44.4,44.54,125541.0,39.3308,39.3922,38.9275,39.0502,125541.0
2020-04-16 10:00:00,44.52,45.05,44.49,44.88,110265.0,39.0327,39.4974,39.0064,39.3483,110265.0
2020-04-16 10:10:00,44.88,44.99,44.63,44.72,105825.0,39.3483,39.4448,39.1291,39.2081,105825.0
2020-04-16 10:20:00,44.73,45.06,44.65,45.02,89644.0,39.2168,39.5061,39.1467,39.4711,89644.0
2020-04-16 10:30:00,45.0,45.1,44.64,44.72,102714.0,39.4535,39.5412,39.1379,39.2081,102714.0
2020-04-16 10:40:00,44.72,45.38,44.7,45.38,111721.0,39.2081,39.7867,39.1905,39.7867,111721.0
2020-04-16 10:50:00,45.33,46.12,45.33,45.95,118762.0,39.7429,40.4355,39.7429,40.2864,118762.0
2020-04-16 11:00:00,45.98,46.97,45.9,46.95,177318.0,40.3128,41.1807,40.2426,41.1632,177318.0
2020-04-16 11:10:00,46.93,46.96,46.34,46.47,145229.0,41.1457,41.172,40.6284,40.7424,145229.0
2020-04-16 11:20:00,46.48,46.54,46.15,46.15,86318.0,40.7511,40.8037,40.4618,40.4618,86318.0
2020-04-16 11:30:00,46.12,46.21,45.94,46.2,73811.0,40.4355,40.5144,40.2777,40.5056,73811.0
2020-04-16 11:40:00,46.2,46.41,46.18,46.41,71851.0,40.5056,40.6898,40.4881,40.6898,71851.0
2020-04-16 11:50:00,46.4,47.17,46.39,46.93,118937.0,40.681,41.3561,40.6722,41.1457,118937.0
2020-04-16 12:00:00,46.94,47.03,46.32,46.39,76729.0,41.1544,41.2333,40.6108,40.6722,76729.0
2020-04-16 12:10:00,46.41,46.79,46.39,46.59,81325.0,40.6898,41.0229,40.6722,40.8476,81325.0
2020-04-16 12:20:00,46.61,46.61,45.96,46.19,227641.0,40.8651,40.8651,40.2952,40.4969,227641.0
2020-04-16 12:30:00,46.18,46.21,45.95,46.13,84642.0,40.4881,40.5144,40.2864,40.4443,84642.0
2020-04-16 12:40:00,46.11,46.26,46.07,46.1,63740.0,40.4267,40.5582,40.3917,40.418,63740.0
2020-04-16 12:50:00,46.08,46.19,45.98,46.14,44353.0,40.4004,40.4969,40.3128,40.453,44353.0
2020-04-16 13:00:00,46.12,46.19,45.95,45.99,80288.0,40.4355,40.4969,40.2864,40.3215,80288.0
2020-04-16 13:10:00,45.98,46.03,45.7,45.73,51094.0,40.3128,40.3566,40.0673,40.0936,51094.0
2020-04-16 13:20:00,45.74,46.05,45.69,45.99,93909.0,40.1023,40.3741,40.0585,40.3215,93909.0
2020-04-16 13:30:00,45.98,46.11,45.78,45.96,86397.0,40.3128,40.4267,40.1374,40.2952,86397.0
2020-04-16 13:40:00,45.94,46.07,45.9,46.01,92782.0,40.2777,40.3917,40.2426,40.3391,92782.0
2020-04-16 13:50:00,46.02,46.13,45.88,46.12,156980.0,40.3478,40.4443,40.2251,40.4355,156980.0
2020-04-16 14:00:00,46.12,46.19,45.99,46.18,79112.0,40.4355,40.4969,40.3215,40.4881,79112.0
2020-04-16 14:10:00,46.17,46.3,46.15,46.23,72322.0,40.4793,40.5933,40.4618,40.5319,72322.0
2020-04-16 14:20:00,46.23,46.42,46.15,46.2,151502.0,40.5319,40.6985,40.4618,40.5056,151502.0
2020-04-16 14:30:00,46.18,46.18,45.94,45.98,69425.0,40.4881,40.4881,40.2777,40.3128,69425.0
2020-04-16 14:40:00,45.97,46.05,45.9,46.03,75598.0,40.304,40.3741,40.2426,40.3566,75598.0
2020-04-16 14:50:00,46.02,46.07,45.94,46.02,71857.0,40.3478,40.3917,40.2777,40.3478,71857.0
2020-04-16 15:00:00,46.02,46.05,45.86,46.0,87302.0,40.3478,40.3741,40.2075,40.3303,87302.0
2020-04-16 15:10:00,46.0,46.21,45.96,46.17,153352.0,40.3303,40.5144,40.2952,40.4793,153352.0
2020-04-16 15:20:00,46.16,46.33,46.13,46.3,99462.0,40.4706,40.6196,40.4443,40.5933,99462.0
2020-04-16 15:30:00,46.3,46.41,46.21,46.31,209164.0,40.5933,40.6898,40.5144,40.6021,209164.0
2020-04-16 15:40:00,46.32,46.36,46.18,46.2,221125.0,40.6108,40.6459,40.4881,40.5056,221125.0
2020-04-16 15:50:00,46.12,46.23,45.7,45.74,525774.0,40.4355,40.5319,40.0673,40.1023,525774.0
2020-04-17 09:30:00,49.51,50.19,49.37,49.89,687511.0,43.4077,44.0038,43.2849,43.7408,687511.0
2020-04-17 09:40:00,49.84,50.63,49.57,50.56,392808.0,43.697,44.3896,43.4603,44.3282,392808.0
2020-04-17 09:50:00,50.57,51.25,50.36,51.22,246158.0,44.337,44.9332,44.1529,44.9069,246158.0
2020-04-17 10:00:00,51.19,51.2,50.23,50.27,168659.0,44.8806,44.8894,44.0389,44.074,168659.0
2020-04-17 10:10:00,50.26,50.38,49.51,49.58,143025.0,44.0652,44.1704,43.4077,43.469,143025.0
2020-04-17 10:20:00,49.6,50.42,49.52,50.28,112260.0,43.4866,44.2055,43.4164,44.0828,112260.0
2020-04-17 10:30:00,50.25,50.25,49.63,49.91,98034.0,44.0565,44.0565,43.5129,43.7584,98034.0
2020-04-17 10:40:00,49.91,50.09,49.51,49.53,98645.0,43.7584,43.9162,43.4077,43.4252,98645.0
2020-04-17 10:50:00,49.52,49.78,49.46,49.46,95654.0,43.4164,43.6444,43.3638,43.3638,95654.0
2020-04-17 11:00:00,49.46,49.68,49.38,49.55,90256.0,43.3638,43.5567,43.2937,43.4427,90256.0
2020-04-17 11:10:00,49.51,49.81,49.36,49.72,90372.0,43.4077,43.6707,43.2762,43.5918,90372.0
2020-04-17 11:20:00,49.72,50.04,49.51,49.95,70592.0,43.5918,43.8723,43.4077,43.7934,70592.0
2020-04-17 11:30:00,49.91,50.02,49.6,49.6,75179.0,43.7584,43.8548,43.4866,43.4866,75179.0
2020-04-17 11:40:00,49.6,49.69,49.4,49.53,66422.0,43.4866,43.5655,43.3112,43.4252,66422.0
2020-04-17 11:50:00,49.51,49.68,49.23,49.47,57430.0,43.4077,43.5567,43.1622,43.3726,57430.0
2020-04-17 12:00:00,49.42,49.57,49.19,49.36,44166.0,43.3288,43.4603,43.1271,43.2762,44166.0
2020-04-17 12:10:00,49.37,49.51,49.21,49.51,54187.0,43.2849,43.4077,43.1446,43.4077,54187.0
2020-04-17 12:20:00,49.49,49.64,49.42,49.53,59491.0,43.3901,43.5216,43.3288,43.4252,59491.0
2020-04-17 12:30:00,49.53,49.82,49.53,49.78,50994.0,43.4252,43.6795,43.4252,43.6444,50994.0
2020-04-17 12:40:00,49.81,50.14,49.8,50.12,76025.0,43.6707,43.96,43.6619,43.9425,76025.0
2020-04-17 12:50:00,50.15,50.22,50.01,50.01,550689.0,43.9688,44.0302,43.846,43.846,550689.0
2020-04-17 13:00:00,50.03,50.1,49.7,49.77,88605.0,43.8636,43.9249,43.5742,43.6356,88605.0
2020-04-17 13:10:00,49.76,49.94,49.67,49.91,73110.0,43.6268,43.7847,43.5479,43.7584,73110.0
2020-04-17 13:20:00,49.91,49.92,49.57,49.59,65108.0,43.7584,43.7671,43.4603,43.4778,65108.0
2020-04-17 13:30:00,49.6,49.87,49.59,49.74,58298.0,43.4866,43.7233,43.4778,43.6093,58298.0
2020-04-17 13:40:00,49.73,49.8,49.37,49.38,55238.0,43.6005,43.6619,43.2849,43.2937,55238.0
2020-04-17 13:50:00,49.38,49.68,49.37,49.68,52929.0,43.2937,43.5567,43.2849,43.5567,52929.0
2020-04-17 14:00:00,49.68,49.86,49.63,49.86,77518.0,43.5567,43.7145,43.5129,43.7145,77518.0
2020-04-17 14:10:00,49.84,49.89,49.7,49.84,80643.0,43.697,43.7408,43.5742,43.697,80643.0
2020-04-17 14:20:00,49.85,50.16,49.84,49.95,646957.0,43.7058,43.9775,43.697,43.7934,646957.0
2020-04-17 14:30:00,49.95,49.96,49.63,49.92,111233.0,43.7934,43.8022,43.5129,43.7671,111233.0
2020-04-17 14:40:00,49.94,49.94,49.75,49.9,92038.0,43.7847,43.7847,43.6181,43.7496,92038.0
2020-04-17 14:50:00,49.93,50.21,49.81,50.03,131512.0,43.7759,44.0214,43.6707,43.8636,131512.0
2020-04-17 15:00:00,50.02,50.17,49.85,49.86,106470.0,43.8548,43.9863,43.7058,43.7145,106470.0
2020-04-17 15:10:00,49.86,49.9,49.75,49.82,140257.0,43.7145,43.7496,43.6181,43.6795,140257.0
2020-04-17 15:20:00,49.81,49.9,49.69,49.78,125232.0,43.6707,43.7496,43.5655,43.6444,125232.0
2020-04-17 15:30:00,49.78,50.17,49.78,50.1,181286.0,43.6444,43.9863,43.6444,43.9249,181286.0
2020-04-17 15:40:00,50.09,50.54,50.09,50.37,296593.0,43.9162,44.3107,43.9162,44.1617,296593.0
2020-04-17 15:50:00,50.36,50.53,50.16,50.35,598843.0,44.1529,44.3019,43.9775,44.1441,598843.0
2020-04-20 09:30:00,49.39,49.93,48.7,49.69,209780.0,43.3025,43.7759,42.6975,43.5655,209780.0
2020-04-20 09:40:00,49.69,50.22,49.63,50.03,133952.0,43.5655,44.0302,43.5129,43.8636,133952.0
2020-04-20 09:50:00,50.02,50.12,49.79,49.81,70846.0,43.8548,43.9425,43.6532,43.6707,70846.0
2020-04-20 10:00:00,49.87,50.1,49.7,49.95,88575.0,43.7233,43.9249,43.5742,43.7934,88575.0
2020-04-20 10:10:00,49.96,49.99,49.69,49.83,39839.0,43.8022,43.8285,43.5655,43.6882,39839.0
2020-04-20 10:20:00,49.84,49.89,49.68,49.81,60512.0,43.697,43.7408,43.5567,43.6707,60512.0
2020-04-20 10:30:00,49.8,50.06,49.77,49.93,30030.0,43.6619,43.8899,43.6356,43.7759,30030.0
2020-04-20 10:40:00,49.96,50.69,49.93,50.51,83064.0,43.8022,44.4422,43.7759,44.2844,83064.0
2020-04-20 10:50:00,50.48,50.6,50.22,50.32,54887.0,44.2581,44.3633,44.0302,44.1178,54887.0
2020-04-20 11:00:00,50.31,50.39,49.93,50.05,53868.0,44.1091,44.1792,43.7759,43.8811,53868.0
2020-04-20 11:10:00,50.05,50.09,49.85,50.0,58159.0,43.8811,43.9162,43.7058,43.8373,58159.0
2020-04-20 11:20:00,49.98,50.19,49.93,50.19,68267.0,43.8197,44.0038,43.7759,44.0038,68267.0
2020-04-20 11:30:00,50.15,50.29,49.94,50.29,48279.0,43.9688,44.0915,43.7847,44.0915,48279.0
2020-04-20 11:40:00,50.3,50.49,50.17,50.45,40621.0,44.1003,44.2669,43.9863,44.2318,40621.0
2020-04-20 11:50:00,50.43,50.53,50.39,50.51,42046.0,44.2143,44.3019,44.1792,44.2844,42046.0
2020-04-20 12:00:00,50.52,50.56,50.36,50.44,47543.0,44.2932,44.3282,44.1529,44.223,47543.0
2020-04-20 12:10:00,50.44,50.45,50.22,50.29,49835.0,44.223,44.2318,44.0302,44.0915,49835.0
2020-04-20 12:20:00,50.23,50.36,50.16,50.21,41560.0,44.0389,44.1529,43.9775,44.0214,41560.0
2020-04-20 12:30:00,50.23,50.36,50.2,50.26,17843.0,44.0389,44.1529,44.0126,44.0652,17843.0
2020-04-20 12:40:00,50.27,50.35,50.25,50.34,17257.0,44.074,44.1441,44.0565,44.1354,17257.0
2020-04-20 12:50:00,50.32,50.42,50.16,50.28,41123.0,44.1178,44.2055,43.9775,44.0828,41123.0
2020-04-20 13:00:00,50.26,50.28,50.03,50.05,64018.0,44.0652,44.0828,43.8636,43.8811,64018.0
2020-04-20 13:10:00,50.05,50.07,49.68,49.71,48314.0,43.8811,43.8986,43.5567,43.583,48314.0
2020-04-20 13:20:00,49.69,50.1,49.68,50.05,77873.0,43.5655,43.9249,43.5567,43.8811,77873.0
2020-04-20 13:30:00,50.04,50.05,49.74,49.92,27035.0,43.8723,43.8811,43.6093,43.7671,27035.0
2020-04-20 13:40:00,49.94,50.11,49.88,50.0,50846.0,43.7847,43.9337,43.7321,43.8373,50846.0
2020-04-20 13:50:00,50.01,50.11,49.95,50.03,38652.0,43.846,43.9337,43.7934,43.8636,38652.0
2020-04-20 14:00:00,50.01,50.05,49.86,49.91,28118.0,43.846,43.8811,43.7145,43.7584,28118.0
2020-04-20 14:10:00,49.9,49.94,49.71,49.78,73298.0,43.7496,43.7847,43.583,43.6444,73298.0
2020-04-20 14:20:00,49.77,49.82,49.33,49.37,79222.0,43.6356,43.6795,43.2498,43.2849,79222.0
2020-04-20 14:30:00,49.38,49.72,49.38,49.66,40603.0,43.2937,43.5918,43.2937,43.5392,40603.0
2020-04-20 14:40:00,49.69,49.8,49.55,49.73,44887.0,43.5655,43.6619,43.4427,43.6005,44887.0
2020-04-20 14:50:00,49.72,49.72,49.4,49.44,124612.0,43.5918,43.5918,43.3112,43.3463,124612.0
2020-04-20 15:00:00,49.44,49.87,49.41,49.63,187672.0,43.3463,43.7233,43.32,43.5129,187672.0
2020-04-20 15:10:00,49.63,49.75,49.43,49.46,63013.0,43.5129,43.6181,43.3375,43.3638,63013.0
2020-04-20 15:20:00,49.45,49.82,49.43,49.77,78285.0,43.3551,43.6795,43.3375,43.6356,78285.0
2020-04-20 15:30:00,49.8,50.12,49.69,49.76,112971.0,43.6619,43.9425,43.5655,43.6268,112971.0
2020-04-20 15:40:00,49.77,49.92,49.68,49.88,101261.0,43.6356,43.7671,43.5567,43.7321,101261.0
2020-04-20 15:50:00,49.87,49.89,49.51,49.62,309740.0,43.7233,43.7408,43.4077,43.5041,309740.0
2020-04-21 09:30:00,48.8,49.0,48.15,48.29,192608.0,42.7852,42.9605,42.2153,42.338,192608.0
2020-04-21 09:40:00,48.28,49.18,48.28,49.17,508382.0,42.3293,43.1183,42.3293,43.1096,508382.0
2020-04-21 09:50:00,49.17,49.63,49.06,49.45,172002.0,43.1096,43.5129,43.0131,43.3551,172002.0
2020-04-21 10:00:00,49.43,49.51,49.0,49.04,143184.0,43.3375,43.4077,42.9605,42.9956,143184.0
2020-04-21 10:10:00,49.03,49.21,48.83,49.17,360585.0,42.9868,43.1446,42.8115,43.1096,360585.0
2020-04-21 10:20:00,49.19,49.69,49.16,49.42,56349.0,43.1271,43.5655,43.1008,43.3288,56349.0
2020-04-21 10:30:00,49.42,49.5,48.97,49.03,41245.0,43.3288,43.3989,42.9342,42.9868,41245.0
2020-04-21 10:40:00,49.1,49.23,48.95,49.08,113188.0,43.0482,43.1622,42.9167,43.0307,113188.0
2020-04-21 10:50:00,49.07,49.1,48.83,48.93,63415.0,43.0219,43.0482,42.8115,42.8991,63415.0
2020-04-21 11:00:00,48.9,49.03,48.74,48.93,102913.0,42.8728,42.9868,42.7326,42.8991,102913.0
2020-04-21 11:10:00,48.93,48.97,48.58,48.91,114666.0,42.8991,42.9342,42.5923,42.8816,114666.0
2020-04-21 11:20:00,48.87,49.07,48.55,48.62,82723.0,42.8465,43.0219,42.566,42.6274,82723.0
2020-04-21 11:30:00,48.61,48.85,48.41,48.56,42845.0,42.6186,42.829,42.4432,42.5748,42845.0
2020-04-21 11:40:00,48.53,48.69,48.5,48.66,44437.0,42.5485,42.6887,42.5221,42.6624,44437.0
2020-04-21 11:50:00,48.64,48.98,48.54,48.97,43296.0,42.6449,42.943,42.5572,42.9342,43296.0
2020-04-21 12:00:00,48.98,48.98,48.74,48.77,45095.0,42.943,42.943,42.7326,42.7589,45095.0
2020-04-21 12:10:00,48.77,48.99,48.74,48.76,60537.0,42.7589,42.9518,42.7326,42.7501,60537.0
2020-04-21 12:20:00,48.78,48.82,48.66,48.73,174603.0,42.7676,42.8027,42.6624,42.7238,174603.0
2020-04-21 12:30:00,48.74,48.81,48.66,48.77,40513.0,42.7326,42.7939,42.6624,42.7589,40513.0
2020-04-21 12:40:00,48.78,48.91,48.69,48.77,37810.0,42.7676,42.8816,42.6887,42.7589,37810.0
2020-04-21 12:50:00,48.84,49.13,48.81,48.96,61559.0,42.8202,43.0745,42.7939,42.9255,61559.0
2020-04-21 13:00:00,48.98,49.3,48.93,49.24,80765.0,42.943,43.2235,42.8991,43.1709,80765.0
2020-04-21 13:10:00,49.25,49.34,48.97,49.15,35050.0,43.1797,43.2586,42.9342,43.092,35050.0
2020-04-21 13:20:00,49.14,49.54,49.09,49.52,35740.0,43.0833,43.434,43.0394,43.4164,35740.0
2020-04-21 13:30:00,49.5,49.96,49.46,49.95,60984.0,43.3989,43.8022,43.3638,43.7934,60984.0
2020-04-21 13:40:00,49.93,49.93,49.42,49.43,53278.0,43.7759,43.7759,43.3288,43.3375,53278.0
2020-04-21 13:50:00,49.44,49.5,49.26,49.37,32026.0,43.3463,43.3989,43.1885,43.2849,32026.0
2020-04-21 14:00:00,49.35,49.59,49.21,49.38,37657.0,43.2674,43.4778,43.1446,43.2937,37657.0
2020-04-21 14:10:00,49.36,49.61,49.36,49.5,61882.0,43.2762,43.4953,43.2762,43.3989,61882.0
2020-04-21 14:20:00,49.53,50.05,49.49,49.78,65467.0,43.4252,43.8811,43.3901,43.6444,65467.0
2020-04-21 14:30:00,49.8,49.8,49.58,49.67,49941.0,43.6619,43.6619,43.469,43.5479,49941.0
2020-04-21 14:40:00,49.65,49.65,49.37,49.5,42374.0,43.5304,43.5304,43.2849,43.3989,42374.0
2020-04-21 14:50:00,49.5,49.75,49.42,49.48,64339.0,43.3989,43.6181,43.3288,43.3814,64339.0
2020-04-21 15:00:00,49.48,49.62,49.24,49.32,77463.0,43.3814,43.5041,43.1709,43.2411,77463.0
2020-04-21 15:10:00,49.32,49.58,49.24,49.52,54865.0,43.2411,43.469,43.1709,43.4164,54865.0
2020-04-21 15:20:00,49.48,49.7,49.47,49.59,60664.0,43.3814,43.5742,43.3726,43.4778,60664.0
2020-04-21 15:30:00,49.55,49.6,49.3,49.59,104907.0,43.4427,43.4866,43.2235,43.4778,104907.0
2020-04-21 15:40:00,49.6,49.6,49.21,49.24,107577.0,43.4866,43.4866,43.1446,43.1709,107577.0
2020-04-21 15:50:00,49.19,49.19,48.82,49.16,674346.0,43.1271,43.1271,42.8027,43.1008,674346.0
2020-04-22 09:30:00,50.25,50.58,49.41,49.96,177232.0,44.0565,44.3458,43.32,43.8022,177232.0
2020-04-22 09:40:00,49.96,50.34,49.81,50.04,144479.0,43.8022,44.1354,43.6707,43.8723,144479.0
2020-04-22 09:50:00,50.0,50.13,49.65,50.12,55321.0,43.8373,43.9512,43.5304,43.9425,55321.0
2020-04-22 10:00:00,50.15,50.28,50.02,50.18,140987.0,43.9688,44.0828,43.8548,43.9951,140987.0
2020-04-22 10:10:00,50.17,50.53,50.05,50.52,157576.0,43.9863,44.3019,43.8811,44.2932,157576.0
2020-04-22 10:20:00,50.53,50.58,50.28,50.3,78717.0,44.3019,44.3458,44.0828,44.1003,78717.0
2020-04-22 10:30:00,50.3,50.57,50.29,50.47,182149.0,44.1003,44.337,44.0915,44.2493,182149.0
2020-04-22 10:40:00,50.47,50.5,50.14,50.17,42863.0,44.2493,44.2756,43.96,43.9863,42863.0
2020-04-22 10:50:00,50.18,50.24,49.81,50.03,50904.0,43.9951,44.0477,43.6707,43.8636,50904.0
2020-04-22 11:00:00,50.06,50.22,49.81,50.14,73376.0,43.8899,44.0302,43.6707,43.96,73376.0
2020-04-22 11:10:00,50.15,50.63,50.14,50.52,56096.0,43.9688,44.3896,43.96,44.2932,56096.0
2020-04-22 11:20:00,50.5,50.68,50.43,50.55,49861.0,44.2756,44.4335,44.2143,44.3195,49861.0
2020-04-22 11:30:00,50.53,50.67,50.53,50.61,32789.0,44.3019,44.4247,44.3019,44.3721,32789.0
2020-04-22 11:40:00,50.63,50.99,50.59,50.94,63446.0,44.3896,44.7052,44.3545,44.6614,63446.0
2020-04-22 11:50:00,50.94,51.1,50.89,50.94,54267.0,44.6614,44.8017,44.6176,44.6614,54267.0
2020-04-22 12:00:00,50.95,51.07,50.8,50.85,30837.0,44.6702,44.7754,44.5387,44.5825,30837.0
2020-04-22 12:10:00,50.85,50.93,50.7,50.8,139205.0,44.5825,44.6526,44.451,44.5387,139205.0
2020-04-22 12:20:00,50.77,50.97,50.66,50.97,55276.0,44.5124,44.6877,44.4159,44.6877,55276.0
2020-04-22 12:30:00,50.96,51.01,50.86,50.96,28594.0,44.6789,44.7228,44.5913,44.6789,28594.0
2020-04-22 12:40:00,50.98,51.13,50.95,50.96,85502.0,44.6965,44.828,44.6702,44.6789,85502.0
2020-04-22 12:50:00,50.93,50.96,50.68,50.88,32614.0,44.6526,44.6789,44.4335,44.6088,32614.0
2020-04-22 13:00:00,50.89,51.1,50.86,51.02,63776.0,44.6176,44.8017,44.5913,44.7315,63776.0
2020-04-22 13:10:00,51.02,51.36,50.96,51.32,68226.0,44.7315,45.0296,44.6789,44.9946,68226.0
2020-04-22 13:20:00,51.33,51.57,51.31,51.54,55620.0,45.0033,45.2138,44.9858,45.1875,55620.0
2020-04-22 13:30:00,51.55,51.7,51.45,51.49,57264.0,45.1962,45.3277,45.1085,45.1436,57264.0
2020-04-22 13:40:00,51.51,51.84,51.51,51.61,113463.0,45.1612,45.4505,45.1612,45.2488,113463.0
2020-04-22 13:50:00,51.63,51.82,51.51,51.65,60071.0,45.2664,45.4329,45.1612,45.2839,60071.0
2020-04-22 14:00:00,51.66,51.73,51.58,51.7,48937.0,45.2927,45.354,45.2225,45.3277,48937.0
2020-04-22 14:10:00,51.68,51.87,51.57,51.81,75386.0,45.3102,45.4768,45.2138,45.4242,75386.0
2020-04-22 14:20:00,51.82,51.9,51.57,51.73,54014.0,45.4329,45.5031,45.2138,45.354,54014.0
2020-04-22 14:30:00,51.73,52.12,51.72,52.05,91273.0,45.354,45.696,45.3453,45.6346,91273.0
2020-04-22 14:40:00,52.06,52.12,51.88,52.09,70325.0,45.6434,45.696,45.4855,45.6697,70325.0
2020-04-22 14:50:00,52.07,52.08,51.86,52.05,62605.0,45.6521,45.6609,45.468,45.6346,62605.0
2020-04-22 15:00:00,52.05,52.09,51.88,52.04,130219.0,45.6346,45.6697,45.4855,45.6258,130219.0
2020-04-22 15:10:00,52.03,52.32,51.97,52.31,78897.0,45.6171,45.8713,45.5645,45.8625,78897.0
2020-04-22 15:20:00,52.3,52.44,51.76,51.84,178190.0,45.8538,45.9765,45.3803,45.4505,178190.0
2020-04-22 15:30:00,51.82,51.93,51.55,51.61,207936.0,45.4329,45.5294,45.1962,45.2488,207936.0
2020-04-22 15:40:00,51.64,51.87,51.6,51.72,192569.0,45.2751,45.4768,45.2401,45.3453,192569.0
2020-04-22 15:50:00,51.74,51.74,51.22,51.35,459657.0,45.3628,45.3628,44.9069,45.0209,459657.0
2020-04-23 09:30:00,49.11,50.37,48.81,50.0,685372.0,43.057,44.1617,42.7939,43.8373,685372.0
2020-04-23 09:40:00,50.0,50.22,49.57,49.82,238614.0,43.8373,44.0302,43.4603,43.6795,238614.0
2020-04-23 09:50:00,49.84,50.78,49.76,50.75,181230.0,43.697,44.5211,43.6268,44.4948,181230.0
2020-04-23 10:00:00,50.74,51.35,50.64,51.25,202735.0,44.4861,45.0209,44.3984,44.9332,202735.0
2020-04-23 10:10:00,51.3,51.33,50.35,50.64,231561.0,44.977,45.0033,44.1441,44.3984,231561.0
2020-04-23 10:20:00,50.6,50.91,50.39,50.7,195177.0,44.3633,44.6351,44.1792,44.451,195177.0
2020-04-23 10:30:00,50.7,50.74,50.27,50.27,276282.0,44.451,44.4861,44.074,44.074,276282.0
2020-04-23 10:40:00,50.3,50.52,49.92,49.96,125754.0,44.1003,44.2932,43.7671,43.8022,125754.0
2020-04-23 10:50:00,49.97,50.12,49.85,49.95,179814.0,43.811,43.9425,43.7058,43.7934,179814.0
2020-04-23 11:00:00,49.94,50.0,49.65,49.68,160163.0,43.7847,43.8373,43.5304,43.5567,160163.0
2020-04-23 11:10:00,49.69,49.98,49.6,49.96,61149.0,43.5655,43.8197,43.4866,43.8022,61149.0
2020-04-23 11:20:00,49.95,50.07,49.43,49.5,230321.0,43.7934,43.8986,43.3375,43.3989,230321.0
2020-04-23 11:30:00,49.5,49.57,49.32,49.51,111436.0,43.3989,43.4603,43.2411,43.4077,111436.0
2020-04-23 11:40:00,49.52,49.75,49.47,49.57,133284.0,43.4164,43.6181,43.3726,43.4603,133284.0
2020-04-23 11:50:00,49.57,49.77,49.4,49.7,60943.0,43.4603,43.6356,43.3112,43.5742,60943.0
2020-04-23 12:00:00,49.7,49.7,49.39,49.63,222159.0,43.5742,43.5742,43.3025,43.5129,222159.0
2020-04-23 12:10:00,49.63,49.69,49.43,49.5,211285.0,43.5129,43.5655,43.3375,43.3989,211285.0
2020-04-23 12:20:00,49.51,49.9,49.51,49.61,179859.0,43.4077,43.7496,43.4077,43.4953,179859.0
2020-04-23 12:30:00,49.63,49.95,49.57,49.93,105967.0,43.5129,43.7934,43.4603,43.7759,105967.0
2020-04-23 12:40:00,49.91,50.07,48.87,49.34,300397.0,43.7584,43.8986,42.8465,43.2586,300397.0
2020-04-23 12:50:00,49.28,49.37,48.71,49.36,147866.0,43.206,43.2849,42.7063,43.2762,147866.0
2020-04-23 13:00:00,49.32,49.59,49.25,49.47,175026.0,43.2411,43.4778,43.1797,43.3726,175026.0
2020-04-23 13:10:00,49.48,49.73,49.44,49.5,111441.0,43.3814,43.6005,43.3463,43.3989,111441.0
2020-04-23 13:20:00,49.47,49.61,49.22,49.59,99181.0,43.3726,43.4953,43.1534,43.4778,99181.0
2020-04-23 13:30:00,49.57,49.78,49.46,49.51,134409.0,43.4603,43.6444,43.3638,43.4077,134409.0
2020-04-23 13:40:00,49.53,49.76,49.51,49.62,123563.0,43.4252,43.6268,43.4077,43.5041,123563.0
2020-04-23 13:50:00,49.62,49.94,49.62,49.9,223376.0,43.5041,43.7847,43.5041,43.7496,223376.0
2020-04-23 14:00:00,49.92,49.97,49.65,49.69,202573.0,43.7671,43.811,43.5304,43.5655,202573.0
2020-04-23 14:10:00,49.68,50.09,49.6,49.97,111746.0,43.5567,43.9162,43.4866,43.811,111746.0
2020-04-23 14:20:00,49.96,50.32,49.94,50.04,111434.0,43.8022,44.1178,43.7847,43.8723,111434.0
2020-04-23 14:30:00,50.06,50.27,49.85,49.86,206709.0,43.8899,44.074,43.7058,43.7145,206709.0
2020-04-23 14:40:00,49.86,50.13,49.86,50.04,111587.0,43.7145,43.9512,43.7145,43.8723,111587.0
2020-04-23 14:50:00,50.05,50.18,49.99,49.99,73695.0,43.8811,43.9951,43.8285,43.8285,73695.0
2020-04-23 15:00:00,50.0,50.02,49.73,49.79,159939.0,43.8373,43.8548,43.6005,43.6532,159939.0
2020-04-23 15:10:00,49.79,49.8,49.54,49.62,219537.0,43.6532,43.6619,43.434,43.5041,219537.0
2020-04-23 15:20:00,49.61,49.86,49.61,49.84,143991.0,43.4953,43.7145,43.4953,43.697,143991.0
2020-04-23 15:30:00,49.83,50.07,49.73,49.98,243251.0,43.6882,43.8986,43.6005,43.8197,243251.0
2020-04-23 15:40:00,49.98,50.18,49.94,50.06,130963.0,43.8197,43.9951,43.7847,43.8899,130963.0
2020-04-23 15:50:00,50.02,50.04,49.5,49.78,566562.0,43.8548,43.8723,43.3989,43.6444,566562.0
2020-04-24 09:30:00,50.7,51.43,50.46,51.43,222870.0,44.451,45.091,44.2406,45.091,222870.0
2020-04-24 09:40:00,51.36,51.53,51.08,51.17,128951.0,45.0296,45.1787,44.7842,44.8631,128951.0
2020-04-24 09:50:00,51.13,51.6,51.06,51.35,73196.0,44.828,45.2401,44.7666,45.0209,73196.0
2020-04-24 10:00:00,51.3,51.86,51.26,51.46,109592.0,44.977,45.468,44.942,45.1173,109592.0
2020-04-24 10:10:00,51.46,51.86,51.31,51.84,57465.0,45.1173,45.468,44.9858,45.4505,57465.0
2020-04-24 10:20:00,51.76,51.86,51.54,51.63,127374.0,45.3803,45.468,45.1875,45.2664,127374.0
2020-04-24 10:30:00,51.65,52.05,51.51,51.98,134742.0,45.2839,45.6346,45.1612,45.5732,134742.0
2020-04-24 10:40:00,52.0,52.13,51.87,52.0,58145.0,45.5908,45.7047,45.4768,45.5908,58145.0
2020-04-24 10:50:00,52.02,52.39,51.95,52.38,55058.0,45.6083,45.9327,45.5469,45.9239,55058.0
2020-04-24 11:00:00,52.37,52.55,52.22,52.35,178719.0,45.9152,46.073,45.7836,45.8976,178719.0
2020-04-24 11:10:00,52.35,52.79,52.18,52.71,191379.0,45.8976,46.2834,45.7486,46.2132,191379.0
2020-04-24 11:20:00,52.7,52.84,52.56,52.74,125900.0,46.2045,46.3272,46.0817,46.2395,125900.0
2020-04-24 11:30:00,52.73,52.9,52.62,52.87,88801.0,46.2308,46.3798,46.1343,46.3535,88801.0
2020-04-24 11:40:00,52.87,53.0,52.71,52.98,111160.0,46.3535,46.4675,46.2132,46.45,111160.0
2020-04-24 11:50:00,52.98,52.99,52.79,52.95,125829.0,46.45,46.4587,46.2834,46.4237,125829.0
2020-04-24 12:00:00,52.93,53.37,52.93,53.28,213335.0,46.4061,46.7919,46.4061,46.713,213335.0
2020-04-24 12:10:00,53.29,53.32,53.07,53.19,124872.0,46.7218,46.7481,46.5289,46.6341,124872.0
2020-04-24 12:20:00,53.2,53.2,52.89,53.11,96072.0,46.6429,46.6429,46.3711,46.5639,96072.0
2020-04-24 12:30:00,53.1,53.3,53.01,53.28,84206.0,46.5552,46.7305,46.4763,46.713,84206.0
2020-04-24 12:40:00,53.25,53.55,53.19,53.5,76592.0,46.6867,46.9497,46.6341,46.9059,76592.0
2020-04-24 12:50:00,53.49,53.62,53.41,53.6,100112.0,46.8971,47.0111,46.827,46.9936,100112.0
2020-04-24 13:00:00,53.61,53.62,53.43,53.48,45794.0,47.0023,47.0111,46.8445,46.8883,45794.0
2020-04-24 13:10:00,53.48,53.58,53.42,53.58,44247.0,46.8883,46.976,46.8357,46.976,44247.0
2020-04-24 13:20:00,53.58,53.87,53.56,53.87,60851.0,46.976,47.2303,46.9585,47.2303,60851.0
2020-04-24 13:30:00,53.85,53.89,53.67,53.78,54601.0,47.2127,47.2478,47.0549,47.1514,54601.0
2020-04-24 13:40:00,53.78,54.0,53.78,53.79,80100.0,47.1514,47.3442,47.1514,47.1601,80100.0
2020-04-24 13:50:00,53.79,54.3,53.69,54.28,118538.0,47.1601,47.6073,47.0725,47.5897,118538.0
2020-04-24 14:00:00,54.29,54.36,53.96,53.97,156597.0,47.5985,47.6599,47.3092,47.3179,156597.0
2020-04-24 14:10:00,53.95,53.97,53.57,53.81,198845.0,47.3004,47.3179,46.9672,47.1777,198845.0
2020-04-24 14:20:00,53.78,53.78,53.46,53.62,101058.0,47.1514,47.1514,46.8708,47.0111,101058.0
2020-04-24 14:30:00,53.63,53.64,53.44,53.64,145580.0,47.0199,47.0286,46.8533,47.0286,145580.0
2020-04-24 14:40:00,53.62,53.78,53.55,53.63,277342.0,47.0111,47.1514,46.9497,47.0199,277342.0
2020-04-24 14:50:00,53.64,53.66,53.35,53.37,85327.0,47.0286,47.0462,46.7744,46.7919,85327.0
2020-04-24 15:00:00,53.37,53.49,53.26,53.43,202738.0,46.7919,46.8971,46.6955,46.8445,202738.0
2020-04-24 15:10:00,53.42,53.5,53.28,53.46,191920.0,46.8357,46.9059,46.713,46.8708,191920.0
2020-04-24 15:20:00,53.46,53.57,53.35,53.55,138218.0,46.8708,46.9672,46.7744,46.9497,138218.0
2020-04-24 15:30:00,53.56,53.57,53.32,53.43,112404.0,46.9585,46.9672,46.7481,46.8445,112404.0
2020-04-24 15:40:00,53.41,53.71,53.4,53.61,154185.0,46.827,47.09,46.8182,47.0023,154185.0
2020-04-24 15:50:00,53.53,53.62,52.73,53.08,674451.0,46.9322,47.0111,46.2308,46.5376,674451.0
2020-04-27 09:30:00,53.5,54.1,53.2,53.9,204379.0,46.9059,47.4319,46.6429,47.2566,204379.0
2020-04-27 09:40:00,53.86,53.92,53.27,53.89,258406.0,47.2215,47.2741,46.7042,47.2478,258406.0
2020-04-27 09:50:00,53.92,54.32,53.74,53.97,288023.0,47.2741,47.6248,47.1163,47.3179,288023.0
2020-04-27 10:00:00,53.96,54.31,53.93,54.18,190630.0,47.3092,47.616,47.2829,47.5021,190630.0
2020-04-27 10:10:00,54.16,54.53,54.06,54.52,218803.0,47.4845,47.8089,47.3969,47.8002,218803.0
2020-04-27 10:20:00,54.53,54.65,54.04,54.19,402367.0,47.8089,47.9141,47.3793,47.5108,402367.0
2020-04-27 10:30:00,54.19,54.55,54.18,54.55,278424.0,47.5108,47.8265,47.5021,47.8265,278424.0
2020-04-27 10:40:00,54.56,54.57,53.93,54.22,311577.0,47.8352,47.844,47.2829,47.5371,311577.0
2020-04-27 10:50:00,54.2,54.44,54.1,54.23,216044.0,47.5196,47.73,47.4319,47.5459,216044.0
2020-04-27 11:00:00,54.25,54.4,54.14,54.38,186601.0,47.5634,47.6949,47.467,47.6774,186601.0
2020-04-27 11:10:00,54.39,54.41,53.97,54.25,304622.0,47.6862,47.7037,47.3179,47.5634,304622.0
2020-04-27 11:20:00,54.28,54.58,54.11,54.5,189837.0,47.5897,47.8528,47.4407,47.7826,189837.0
2020-04-27 11:30:00,54.49,54.73,54.42,54.7,61156.0,47.7739,47.9843,47.7125,47.958,61156.0
2020-04-27 11:40:00,54.69,54.94,54.69,54.94,140010.0,47.9492,48.1684,47.9492,48.1684,140010.0
2020-04-27 11:50:00,54.94,55.0,54.84,54.95,81347.0,48.1684,48.221,48.0807,48.1772,81347.0
2020-04-27 12:00:00,54.97,55.05,54.83,54.87,144957.0,48.1947,48.2648,48.0719,48.107,144957.0
2020-04-27 12:10:00,54.87,55.08,54.84,55.07,121761.0,48.107,48.2911,48.0807,48.2824,121761.0
2020-04-27 12:20:00,55.06,55.2,54.98,55.13,101462.0,48.2736,48.3963,48.2035,48.335,101462.0
2020-04-27 12:30:00,55.13,55.3,54.86,54.89,126854.0,48.335,48.484,48.0982,48.1246,126854.0
2020-04-27 12:40:00,54.89,54.97,54.76,54.88,47832.0,48.1246,48.1947,48.0106,48.1158,47832.0
2020-04-27 12:50:00,54.87,55.0,54.77,55.0,61958.0,48.107,48.221,48.0193,48.221,61958.0
2020-04-27 13:00:00,55.01,55.01,54.68,54.82,261018.0,48.2298,48.2298,47.9404,48.0632,261018.0
2020-04-27 13:10:00,54.83,54.97,54.82,54.9,112822.0,48.0719,48.1947,48.0632,48.1333,112822.0
2020-04-27 13:20:00,54.9,55.13,54.87,55.02,193620.0,48.1333,48.335,48.107,48.2385,193620.0
2020-04-27 13:30:00,55.03,55.34,55.03,55.12,87328.0,48.2473,48.5191,48.2473,48.3262,87328.0
2020-04-27 13:40:00,55.13,55.24,55.11,55.19,95005.0,48.335,48.4314,48.3174,48.3876,95005.0
2020-04-27 13:50:00,55.2,55.29,55.19,55.28,61333.0,48.3963,48.4753,48.3876,48.4665,61333.0
2020-04-27 14:00:00,55.29,55.46,55.29,55.46,62349.0,48.4753,48.6243,48.4753,48.6243,62349.0
2020-04-27 14:10:00,55.45,55.5,55.02,55.02,171086.0,48.6155,48.6594,48.2385,48.2385,171086.0
2020-04-27 14:20:00,55.0,55.01,54.83,54.91,83703.0,48.221,48.2298,48.0719,48.1421,83703.0
2020-04-27 14:30:00,54.92,55.04,54.81,54.92,101667.0,48.1509,48.2561,48.0544,48.1509,101667.0
2020-04-27 14:40:00,54.93,55.09,54.79,55.0,138884.0,48.1596,48.2999,48.0369,48.221,138884.0
2020-04-27 14:50:00,55.0,55.02,54.93,55.0,94902.0,48.221,48.2385,48.1596,48.221,94902.0
2020-04-27 15:00:00,54.99,55.05,54.72,54.78,179214.0,48.2122,48.2648,47.9755,48.0281,179214.0
2020-04-27 15:10:00,54.79,54.84,54.64,54.67,80927.0,48.0369,48.0807,47.9054,47.9317,80927.0
2020-04-27 15:20:00,54.68,54.78,54.66,54.72,78176.0,47.9404,48.0281,47.9229,47.9755,78176.0
2020-04-27 15:30:00,54.72,54.87,54.71,54.84,86614.0,47.9755,48.107,47.9667,48.0807,86614.0
2020-04-27 15:40:00,54.84,55.01,54.82,54.98,89937.0,48.0807,48.2298,48.0632,48.2035,89937.0
2020-04-27 15:50:00,54.98,55.05,54.87,54.91,311628.0,48.2035,48.2648,48.107,48.1421,311628.0
2020-04-28 09:30:00,56.3,57.99,56.3,57.27,311319.0,49.3608,50.8425,49.3608,50.2112,311319.0
2020-04-28 09:40:00,57.23,57.7,57.23,57.64,325504.0,50.1761,50.5882,50.1761,50.5356,325504.0
2020-04-28 09:50:00,57.63,57.79,56.72,56.75,474205.0,50.5268,50.6671,49.729,49.7553,474205.0
2020-04-28 10:00:00,56.72,56.99,56.21,56.97,376205.0,49.729,49.9657,49.2819,49.9482,376205.0
2020-04-28 10:10:00,56.95,57.15,56.66,57.03,405195.0,49.9306,50.106,49.6764,50.0008,405195.0
2020-04-28 10:20:00,57.0,57.11,56.61,56.68,171189.0,49.9745,50.0709,49.6326,49.6939,171189.0
2020-04-28 10:30:00,56.7,56.82,56.56,56.75,268158.0,49.7115,49.8167,49.5887,49.7553,268158.0
2020-04-28 10:40:00,56.72,56.75,56.26,56.56,229760.0,49.729,49.7553,49.3257,49.5887,229760.0
2020-04-28 10:50:00,56.58,56.58,56.02,56.16,217643.0,49.6063,49.6063,49.1153,49.238,217643.0
2020-04-28 11:00:00,56.16,56.79,56.06,56.48,190145.0,49.238,49.7904,49.1503,49.5186,190145.0
2020-04-28 11:10:00,56.5,56.76,56.25,56.37,119137.0,49.5361,49.7641,49.3169,49.4221,119137.0
2020-04-28 11:20:00,56.37,56.71,56.32,56.59,181519.0,49.4221,49.7202,49.3783,49.615,181519.0
2020-04-28 11:30:00,56.57,57.14,56.57,57.01,143868.0,49.5975,50.0972,49.5975,49.9833,143868.0
2020-04-28 11:40:00,57.01,57.14,56.8,56.84,183824.0,49.9833,50.0972,49.7991,49.8342,183824.0
2020-04-28 11:50:00,56.84,56.91,56.55,56.79,173147.0,49.8342,49.8956,49.5799,49.7904,173147.0
2020-04-28 12:00:00,56.8,56.96,56.58,56.89,203863.0,49.7991,49.9394,49.6063,49.878,203863.0
2020-04-28 12:10:00,56.92,57.01,56.45,56.5,170008.0,49.9043,49.9833,49.4923,49.5361,170008.0
2020-04-28 12:20:00,56.5,56.68,56.5,56.62,44818.0,49.5361,49.6939,49.5361,49.6413,44818.0
2020-04-28 12:30:00,56.62,56.66,56.47,56.49,41919.0,49.6413,49.6764,49.5098,49.5273,41919.0
2020-04-28 12:40:00,56.46,56.56,56.28,56.44,45741.0,49.501,49.5887,49.3432,49.4835,45741.0
2020-04-28 12:50:00,56.42,56.46,56.1,56.31,117858.0,49.466,49.501,49.1854,49.3695,117858.0
2020-04-28 13:00:00,56.29,56.71,56.2,56.58,104214.0,49.352,49.7202,49.2731,49.6063,104214.0
2020-04-28 13:10:00,56.58,56.63,56.4,56.5,183172.0,49.6063,49.6501,49.4484,49.5361,183172.0
2020-04-28 13:20:00,56.52,56.75,56.43,56.7,59208.0,49.5536,49.7553,49.4747,49.7115,59208.0
2020-04-28 13:30:00,56.69,56.75,56.59,56.62,42589.0,49.7027,49.7553,49.615,49.6413,42589.0
2020-04-28 13:40:00,56.62,56.76,56.56,56.66,43697.0,49.6413,49.7641,49.5887,49.6764,43697.0
2020-04-28 13:50:00,56.67,56.7,56.43,56.54,46450.0,49.6852,49.7115,49.4747,49.5712,46450.0
2020-04-28 14:00:00,56.51,56.75,56.51,56.58,38452.0,49.5449,49.7553,49.5449,49.6063,38452.0
2020-04-28 14:10:00,56.58,56.8,56.58,56.67,58531.0,49.6063,49.7991,49.6063,49.6852,58531.0
2020-04-28 14:20:00,56.72,56.8,56.64,56.66,47037.0,49.729,49.7991,49.6589,49.6764,47037.0
2020-04-28 14:30:00,56.67,56.85,56.59,56.59,60742.0,49.6852,49.843,49.615,49.615,60742.0
2020-04-28 14:40:00,56.61,56.79,56.58,56.75,60480.0,49.6326,49.7904,49.6063,49.7553,60480.0
2020-04-28 14:50:00,56.74,56.88,56.7,56.78,94624.0,49.7465,49.8693,49.7115,49.7816,94624.0
2020-04-28 15:00:00,56.78,56.95,56.77,56.83,74636.0,49.7816,49.9306,49.7728,49.8254,74636.0
2020-04-28 15:10:00,56.84,56.88,56.61,56.67,61578.0,49.8342,49.8693,49.6326,49.6852,61578.0
2020-04-28 15:20:00,56.66,56.79,56.51,56.63,64099.0,49.6764,49.7904,49.5449,49.6501,64099.0
2020-04-28 15:30:00,56.63,56.64,56.48,56.53,102090.0,49.6501,49.6589,49.5186,49.5624,102090.0
2020-04-28 15:40:00,56.54,56.56,56.25,56.26,134917.0,49.5712,49.5887,49.3169,49.3257,134917.0
2020-04-28 15:50:00,56.22,56.27,55.79,55.84,596314.0,49.2906,49.3345,48.9136,48.9575,596314.0
2020-04-29 09:30:00,58.21,58.3,57.17,57.31,217209.0,51.0353,51.1143,50.1235,50.2463,217209.0
2020-04-29 09:40:00,57.34,57.84,57.21,57.82,131559.0,50.2726,50.711,50.1586,50.6934,131559.0
2020-04-29 09:50:00,57.84,58.37,57.8,58.31,159024.0,50.711,51.1756,50.6759,51.123,159024.0
2020-04-29 10:00:00,58.35,58.45,57.89,58.15,80703.0,51.1581,51.2458,50.7548,50.9827,80703.0
2020-04-29 10:10:00,58.16,58.32,57.82,58.15,98784.0,50.9915,51.1318,50.6934,50.9827,98784.0
2020-04-29 10:20:00,58.15,58.59,58.12,58.56,78034.0,50.9827,51.3685,50.9564,51.3422,78034.0
2020-04-29 10:30:00,58.58,58.58,58.16,58.23,246377.0,51.3597,51.3597,50.9915,51.0529,246377.0
2020-04-29 10:40:00,58.24,58.57,58.22,58.55,171833.0,51.0616,51.351,51.0441,51.3334,171833.0
2020-04-29 10:50:00,58.51,58.84,58.51,58.7,94719.0,51.2984,51.5877,51.2984,51.465,94719.0
2020-04-29 11:00:00,58.7,58.82,58.43,58.52,44446.0,51.465,51.5702,51.2282,51.3071,44446.0
2020-04-29 11:10:00,58.55,58.68,58.25,58.32,98807.0,51.3334,51.4474,51.0704,51.1318,98807.0
2020-04-29 11:20:00,58.3,58.44,58.15,58.31,94635.0,51.1143,51.237,50.9827,51.123,94635.0
2020-04-29 11:30:00,58.3,58.62,58.28,58.58,55845.0,51.1143,51.3948,51.0967,51.3597,55845.0
2020-04-29 11:40:00,58.6,58.64,58.2,58.32,59919.0,51.3773,51.4123,51.0266,51.1318,59919.0
2020-04-29 11:50:00,58.36,58.57,58.32,58.38,56260.0,51.1669,51.351,51.1318,51.1844,56260.0
2020-04-29 12:00:00,58.36,58.53,58.34,58.39,58384.0,51.1669,51.3159,51.1493,51.1932,58384.0
2020-04-29 12:10:00,58.38,58.75,58.33,58.58,157640.0,51.1844,51.5088,51.1406,51.3597,157640.0
2020-04-29 12:20:00,58.55,58.8,58.48,58.7,100658.0,51.3334,51.5526,51.2721,51.465,100658.0
2020-04-29 12:30:00,58.71,58.84,58.56,58.66,28880.0,51.4737,51.5877,51.3422,51.4299,28880.0
2020-04-29 12:40:00,58.67,58.69,58.59,58.67,26664.0,51.4386,51.4562,51.3685,51.4386,26664.0
2020-04-29 12:50:00,58.65,58.91,58.64,58.87,52130.0,51.4211,51.6491,51.4123,51.614,52130.0
2020-04-29 13:00:00,58.88,58.98,58.81,58.96,32623.0,51.6228,51.7104,51.5614,51.6929,32623.0
2020-04-29 13:10:00,58.96,58.99,58.72,58.74,78495.0,51.6929,51.7192,51.4825,51.5,78495.0
2020-04-29 13:20:00,58.73,58.8,58.48,58.54,41322.0,51.4913,51.5526,51.2721,51.3247,41322.0
2020-04-29 13:30:00,58.53,58.56,58.11,58.15,139130.0,51.3159,51.3422,50.9477,50.9827,139130.0
2020-04-29 13:40:00,58.15,58.3,58.12,58.27,64094.0,50.9827,51.1143,50.9564,51.088,64094.0
2020-04-29 13:50:00,58.27,58.32,57.84,58.11,130836.0,51.088,51.1318,50.711,50.9477,130836.0
2020-04-29 14:00:00,58.14,58.36,57.9,57.94,56846.0,50.974,51.1669,50.7636,50.7986,56846.0
2020-04-29 14:10:00,57.94,58.18,57.84,58.11,83514.0,50.7986,51.009,50.711,50.9477,83514.0
2020-04-29 14:20:00,58.11,58.51,58.1,58.41,68684.0,50.9477,51.2984,50.9389,51.2107,68684.0
2020-04-29 14:30:00,58.42,58.63,58.27,58.47,128929.0,51.2195,51.4036,51.088,51.2633,128929.0
2020-04-29 14:40:00,58.48,58.53,58.31,58.38,75298.0,51.2721,51.3159,51.123,51.1844,75298.0
2020-04-29 14:50:00,58.37,58.45,58.07,58.34,82186.0,51.1756,51.2458,50.9126,51.1493,82186.0
2020-04-29 15:00:00,58.34,58.45,58.27,58.31,152377.0,51.1493,51.2458,51.088,51.123,152377.0
2020-04-29 15:10:00,58.32,58.58,58.23,58.34,94370.0,51.1318,51.3597,51.0529,51.1493,94370.0
2020-04-29 15:20:00,58.35,58.62,58.34,58.61,94002.0,51.1581,51.3948,51.1493,51.386,94002.0
2020-04-29 15:30:00,58.62,58.82,58.57,58.75,110242.0,51.3948,51.5702,51.351,51.5088,110242.0
2020-04-29 15:40:00,58.75,58.75,58.55,58.69,286706.0,51.5088,51.5088,51.3334,51.4562,286706.0
2020-04-29 15:50:00,58.73,58.73,58.4,58.59,293257.0,51.4913,51.4913,51.2019,51.3685,293257.0
2020-04-30 09:30:00,57.55,57.62,56.38,56.78,249634.0,50.4567,50.5181,49.4309,49.7816,249634.0
2020-04-30 09:40:00,56.76,57.06,56.25,56.61,139766.0,49.7641,50.0271,49.3169,49.6326,139766.0
2020-04-30 09:50:00,56.58,57.55,56.45,57.35,119089.0,49.6063,50.4567,49.4923,50.2813,119089.0
2020-04-30 10:00:00,57.38,57.87,57.3,57.85,81561.0,50.3076,50.7373,50.2375,50.7197,81561.0
2020-04-30 10:10:00,57.83,58.1,57.51,57.83,82590.0,50.7022,50.9389,50.4216,50.7022,82590.0
2020-04-30 10:20:00,57.83,57.88,57.5,57.84,80744.0,50.7022,50.746,50.4129,50.711,80744.0
2020-04-30 10:30:00,57.87,57.95,57.56,57.57,58121.0,50.7373,50.8074,50.4655,50.4742,58121.0
2020-04-30 10:40:00,57.55,57.56,56.93,57.15,126312.0,50.4567,50.4655,49.9131,50.106,126312.0
2020-04-30 10:50:00,57.19,57.36,57.06,57.07,147710.0,50.1411,50.2901,50.0271,50.0359,147710.0
2020-04-30 11:00:00,57.09,57.36,56.62,56.79,71291.0,50.0534,50.2901,49.6413,49.7904,71291.0
2020-04-30 11:10:00,56.78,56.92,56.68,56.85,83540.0,49.7816,49.9043,49.6939,49.843,83540.0
2020-04-30 11:20:00,56.84,56.96,56.72,56.78,63852.0,49.8342,49.9394,49.729,49.7816,63852.0
2020-04-30 11:30:00,56.76,56.81,56.44,56.61,81817.0,49.7641,49.8079,49.4835,49.6326,81817.0
2020-04-30 11:40:00,56.63,56.76,56.52,56.63,106030.0,49.6501,49.7641,49.5536,49.6501,106030.0
2020-04-30 11:50:00,56.61,56.71,56.5,56.63,74933.0,49.6326,49.7202,49.5361,49.6501,74933.0
2020-04-30 12:00:00,56.63,56.63,56.13,56.54,263412.0,49.6501,49.6501,49.2117,49.5712,263412.0
2020-04-30 12:10:00,56.55,56.71,56.44,56.44,84778.0,49.5799,49.7202,49.4835,49.4835,84778.0
2020-04-30 12:20:00,56.43,56.49,56.15,56.19,92189.0,49.4747,49.5273,49.2293,49.2643,92189.0
2020-04-30 12:30:00,56.16,56.18,55.88,56.03,76019.0,49.238,49.2556,48.9925,49.124,76019.0
2020-04-30 12:40:00,56.02,56.38,55.95,56.33,74349.0,49.1153,49.4309,49.0539,49.3871,74349.0
2020-04-30 12:50:00,56.36,56.44,56.21,56.26,96476.0,49.4134,49.4835,49.2819,49.3257,96476.0
2020-04-30 13:00:00,56.25,56.25,55.94,56.08,77812.0,49.3169,49.3169,49.0451,49.1679,77812.0
2020-04-30 13:10:00,56.05,56.45,56.03,56.4,69592.0,49.1416,49.4923,49.124,49.4484,69592.0
2020-04-30 13:20:00,56.42,56.52,56.36,56.37,97006.0,49.466,49.5536,49.4134,49.4221,97006.0
2020-04-30 13:30:00,56.37,56.57,56.31,56.53,51405.0,49.4221,49.5975,49.3695,49.5624,51405.0
2020-04-30 13:40:00,56.51,56.55,56.38,56.54,45681.0,49.5449,49.5799,49.4309,49.5712,45681.0
2020-04-30 13:50:00,56.54,56.72,56.47,56.55,60464.0,49.5712,49.729,49.5098,49.5799,60464.0
2020-04-30 14:00:00,56.55,56.64,56.36,56.39,37454.0,49.5799,49.6589,49.4134,49.4397,37454.0
2020-04-30 14:10:00,56.41,56.5,56.31,56.33,50089.0,49.4572,49.5361,49.3695,49.3871,50089.0
2020-04-30 14:20:00,56.32,56.42,56.26,56.41,41780.0,49.3783,49.466,49.3257,49.4572,41780.0
2020-04-30 14:30:00,56.41,56.63,56.25,56.34,69528.0,49.4572,49.6501,49.3169,49.3958,69528.0
2020-04-30 14:40:00,56.33,56.44,56.25,56.37,52526.0,49.3871,49.4835,49.3169,49.4221,52526.0
2020-04-30 14:50:00,56.38,56.53,56.34,56.49,51227.0,49.4309,49.5624,49.3958,49.5273,51227.0
2020-04-30 15:00:00,56.5,56.55,56.33,56.5,79012.0,49.5361,49.5799,49.3871,49.5361,79012.0
2020-04-30 15:10:00,56.5,56.5,56.2,56.2,91597.0,49.5361,49.5361,49.2731,49.2731,91597.0
2020-04-30 15:20:00,56.21,56.4,56.14,56.35,70335.0,49.2819,49.4484,49.2205,49.4046,70335.0
2020-04-30 15:30:00,56.34,56.4,56.12,56.15,138297.0,49.3958,49.4484,49.2029,49.2293,138297.0
2020-04-30 15:40:00,56.14,56.16,55.96,56.02,139417.0,49.2205,49.238,49.0627,49.1153,139417.0
2020-04-30 15:50:00,56.02,57.32,56.01,56.13,388572.0,49.1153,50.255,49.1065,49.2117,388572.0
2020-05-01 09:30:00,54.5,54.86,53.62,54.5,209993.0,47.7826,48.0982,47.0111,47.7826,209993.0
2020-05-01 09:40:00,54.54,54.83,54.31,54.56,95503.0,47.8177,48.0719,47.616,47.8352,95503.0
2020-05-01 09:50:00,54.55,54.66,53.26,53.61,148563.0,47.8265,47.9229,46.6955,47.0023,148563.0
2020-05-01 10:00:00,53.7,54.31,53.62,54.13,51439.0,47.0812,47.616,47.0111,47.4582,51439.0
2020-05-01 10:10:00,54.08,54.08,53.73,53.81,47594.0,47.4144,47.4144,47.1075,47.1777,47594.0
2020-05-01 10:20:00,53.77,53.93,53.7,53.92,67870.0,47.1426,47.2829,47.0812,47.2741,67870.0
2020-05-01 10:30:00,53.94,54.45,53.92,54.27,38033.0,47.2916,47.7388,47.2741,47.581,38033.0
2020-05-01 10:40:00,54.27,54.53,54.16,54.47,45569.0,47.581,47.8089,47.4845,47.7563,45569.0
2020-05-01 10:50:00,54.45,54.56,54.3,54.35,37266.0,47.7388,47.8352,47.6073,47.6511,37266.0
2020-05-01 11:00:00,54.33,54.38,54.07,54.16,64637.0,47.6336,47.6774,47.4056,47.4845,64637.0
2020-05-01 11:10:00,54.19,54.22,54.03,54.08,48393.0,47.5108,47.5371,47.3706,47.4144,48393.0
2020-05-01 11:20:00,54.1,54.14,53.9,53.95,29707.0,47.4319,47.467,47.2566,47.3004,29707.0
2020-05-01 11:30:00,53.94,54.02,53.83,53.94,28576.0,47.2916,47.3618,47.1952,47.2916,28576.0
2020-05-01 11:40:00,53.9,53.94,53.5,53.55,26521.0,47.2566,47.2916,46.9059,46.9497,26521.0
2020-05-01 11:50:00,53.53,53.59,53.37,53.46,31795.0,46.9322,46.9848,46.7919,46.8708,31795.0
2020-05-01 12:00:00,53.53,53.79,53.43,53.71,31845.0,46.9322,47.1601,46.8445,47.09,31845.0
2020-05-01 12:10:00,53.75,53.95,53.73,53.81,41588.0,47.1251,47.3004,47.1075,47.1777,41588.0
2020-05-01 12:20:00,53.85,53.88,53.69,53.75,28270.0,47.2127,47.239,47.0725,47.1251,28270.0
2020-05-01 12:30:00,53.73,53.81,53.6,53.63,26253.0,47.1075,47.1777,46.9936,47.0199,26253.0
2020-05-01 12:40:00,53.67,53.74,53.45,53.53,43714.0,47.0549,47.1163,46.862,46.9322,43714.0
2020-05-01 12:50:00,53.52,53.6,53.5,53.58,56228.0,46.9234,46.9936,46.9059,46.976,56228.0
2020-05-01 13:00:00,53.58,53.85,53.56,53.67,75286.0,46.976,47.2127,46.9585,47.0549,75286.0
2020-05-01 13:10:00,53.66,53.78,53.37,53.38,46985.0,47.0462,47.1514,46.7919,46.8007,46985.0
2020-05-01 13:20:00,53.39,53.44,53.24,53.43,71326.0,46.8094,46.8533,46.6779,46.8445,71326.0
2020-05-01 13:30:00,53.42,53.47,53.17,53.19,124101.0,46.8357,46.8796,46.6166,46.6341,124101.0
2020-05-01 13:40:00,53.2,53.3,53.14,53.23,39349.0,46.6429,46.7305,46.5902,46.6692,39349.0
2020-05-01 13:50:00,53.23,53.23,52.99,53.05,99918.0,46.6692,46.6692,46.4587,46.5113,99918.0
2020-05-01 14:00:00,53.04,53.1,52.94,53.0,87157.0,46.5026,46.5552,46.4149,46.4675,87157.0
2020-05-01 14:10:00,53.01,53.01,52.83,52.96,91780.0,46.4763,46.4763,46.3185,46.4324,91780.0
2020-05-01 14:20:00,52.97,53.36,52.97,53.23,103865.0,46.4412,46.7831,46.4412,46.6692,103865.0
2020-05-01 14:30:00,53.23,53.28,53.03,53.05,60225.0,46.6692,46.713,46.4938,46.5113,60225.0
2020-05-01 14:40:00,53.04,53.44,53.0,53.21,77318.0,46.5026,46.8533,46.4675,46.6516,77318.0
2020-05-01 14:50:00,53.19,53.28,53.13,53.21,62463.0,46.6341,46.713,46.5815,46.6516,62463.0
2020-05-01 15:00:00,53.21,53.27,53.04,53.09,60390.0,46.6516,46.7042,46.5026,46.5464,60390.0
2020-05-01 15:10:00,53.09,53.22,53.03,53.11,89561.0,46.5464,46.6604,46.4938,46.5639,89561.0
2020-05-01 15:20:00,53.11,53.13,52.65,52.71,97937.0,46.5639,46.5815,46.1606,46.2132,97937.0
2020-05-01 15:30:00,52.7,52.7,52.5,52.7,119050.0,46.2045,46.2045,46.0291,46.2045,119050.0
2020-05-01 15:40:00,52.7,52.83,52.59,52.81,102952.0,46.2045,46.3185,46.108,46.3009,102952.0
2020-05-01 15:50:00,52.8,52.82,52.55,52.82,353505.0,46.2922,46.3097,46.073,46.3097,353505.0
2020-05-04 09:30:00,51.91,52.63,51.56,52.44,215992.0,45.5119,46.1431,45.205,45.9765,215992.0
2020-05-04 09:40:00,52.51,53.09,52.05,53.06,214801.0,46.0379,46.5464,45.6346,46.5201,214801.0
2020-05-04 09:50:00,53.06,53.42,52.82,53.19,180976.0,46.5201,46.8357,46.3097,46.6341,180976.0
2020-05-04 10:00:00,53.19,53.46,52.93,53.3,103569.0,46.6341,46.8708,46.4061,46.7305,103569.0
2020-05-04 10:10:00,53.37,54.03,53.3,53.75,137397.0,46.7919,47.3706,46.7305,47.1251,137397.0
2020-05-04 10:20:00,53.72,53.78,53.33,53.45,116321.0,47.0988,47.1514,46.7568,46.862,116321.0
2020-05-04 10:30:00,53.41,53.42,53.06,53.15,42498.0,46.827,46.8357,46.5201,46.599,42498.0
2020-05-04 10:40:00,53.12,53.32,52.87,52.9,76388.0,46.5727,46.7481,46.3535,46.3798,76388.0
2020-05-04 10:50:00,52.93,52.99,52.6,52.63,44545.0,46.4061,46.4587,46.1168,46.1431,44545.0
2020-05-04 11:00:00,52.61,52.81,52.38,52.73,61671.0,46.1256,46.3009,45.9239,46.2308,61671.0
2020-05-04 11:10:00,52.78,52.86,52.54,52.79,116651.0,46.2746,46.3448,46.0642,46.2834,116651.0
2020-05-04 11:20:00,52.76,52.81,52.55,52.64,41986.0,46.2571,46.3009,46.073,46.1519,41986.0
2020-05-04 11:30:00,52.66,52.96,52.65,52.96,45576.0,46.1694,46.4324,46.1606,46.4324,45576.0
2020-05-04 11:40:00,52.98,53.06,52.69,52.78,66904.0,46.45,46.5201,46.1957,46.2746,66904.0
2020-05-04 11:50:00,52.79,53.06,52.76,52.86,69397.0,46.2834,46.5201,46.2571,46.3448,69397.0
2020-05-04 12:00:00,52.9,53.06,52.79,53.03,52448.0,46.3798,46.5201,46.2834,46.4938,52448.0
2020-05-04 12:10:00,53.03,53.3,53.01,53.21,51370.0,46.4938,46.7305,46.4763,46.6516,51370.0
2020-05-04 12:20:00,53.23,53.5,53.11,53.46,96029.0,46.6692,46.9059,46.5639,46.8708,96029.0
2020-05-04 12:30:00,53.45,53.69,53.18,53.21,82572.0,46.862,47.0725,46.6253,46.6516,82572.0
2020-05-04 12:40:00,53.25,53.45,53.19,53.19,44367.0,46.6867,46.862,46.6341,46.6341,44367.0
2020-05-04 12:50:00,53.21,53.36,53.14,53.29,35070.0,46.6516,46.7831,46.5902,46.7218,35070.0
2020-05-04 13:00:00,53.29,53.31,53.14,53.19,58144.0,46.7218,46.7393,46.5902,46.6341,58144.0
2020-05-04 13:10:00,53.18,53.21,53.02,53.12,37233.0,46.6253,46.6516,46.485,46.5727,37233.0
2020-05-04 13:20:00,53.09,53.33,53.07,53.24,52312.0,46.5464,46.7568,46.5289,46.6779,52312.0
2020-05-04 13:30:00,53.23,53.27,53.08,53.21,34008.0,46.6692,46.7042,46.5376,46.6516,34008.0
2020-05-04 13:40:00,53.22,53.24,53.11,53.16,41170.0,46.6604,46.6779,46.5639,46.6078,41170.0
2020-05-04 13:50:00,53.15,53.27,53.01,53.13,91443.0,46.599,46.7042,46.4763,46.5815,91443.0
2020-05-04 14:00:00,53.14,53.16,52.88,53.15,85416.0,46.5902,46.6078,46.3623,46.599,85416.0
2020-05-04 14:10:00,53.17,53.29,53.17,53.26,28230.0,46.6166,46.7218,46.6166,46.6955,28230.0
2020-05-04 14:20:00,53.25,53.35,53.14,53.25,55362.0,46.6867,46.7744,46.5902,46.6867,55362.0
2020-05-04 14:30:00,53.25,53.37,53.19,53.23,38932.0,46.6867,46.7919,46.6341,46.6692,38932.0
2020-05-04 14:40:00,53.24,53.42,53.21,53.38,57496.0,46.6779,46.8357,46.6516,46.8007,57496.0
2020-05-04 14:50:00,53.37,53.74,53.37,53.71,134552.0,46.7919,47.1163,46.7919,47.09,134552.0
2020-05-04 15:00:00,53.71,53.95,53.6,53.91,71286.0,47.09,47.3004,46.9936,47.2653,71286.0
2020-05-04 15:10:00,53.93,54.02,53.76,53.78,98811.0,47.2829,47.3618,47.1338,47.1514,98811.0
2020-05-04 15:20:00,53.78,53.96,53.75,53.89,84395.0,47.1514,47.3092,47.1251,47.2478,84395.0
2020-05-04 15:30:00,53.89,53.99,53.81,53.82,74460.0,47.2478,47.3355,47.1777,47.1864,74460.0
2020-05-04 15:40:00,53.83,53.92,53.78,53.89,146521.0,47.1952,47.2741,47.1514,47.2478,146521.0
2020-05-04 15:50:00,53.88,53.92,53.67,53.89,359450.0,47.239,47.2741,47.0549,47.2478,359450.0
2020-05-05 09:30:00,54.65,55.5,52.34,52.52,263138.0,47.9141,48.6594,45.8889,46.0467,263138.0
2020-05-05 09:40:00,52.75,53.99,52.6,53.34,110671.0,46.2483,47.3355,46.1168,46.7656,110671.0
2020-05-05 09:50:00,53.32,53.76,53.06,53.06,94705.0,46.7481,47.1338,46.5201,46.5201,94705.0
2020-05-05 10:00:00,53.11,53.43,52.96,53.12,115153.0,46.5639,46.8445,46.4324,46.5727,115153.0
2020-05-05 10:10:00,53.12,53.23,52.64,52.83,111534.0,46.5727,46.6692,46.1519,46.3185,111534.0
2020-05-05 10:20:00,52.8,53.04,52.12,52.12,109938.0,46.2922,46.5026,45.696,45.696,109938.0
2020-05-05 10:30:00,52.15,52.47,51.95,52.24,131765.0,45.7223,46.0028,45.5469,45.8012,131765.0
2020-05-05 10:40:00,52.22,52.48,52.09,52.14,127458.0,45.7836,46.0116,45.6697,45.7135,127458.0
2020-05-05 10:50:00,52.14,52.16,51.6,51.66,152924.0,45.7135,45.731,45.2401,45.2927,152924.0
2020-05-05 11:00:00,51.65,51.87,51.52,51.53,121275.0,45.2839,45.4768,45.1699,45.1787,121275.0
2020-05-05 11:10:00,51.55,51.55,51.22,51.46,163766.0,45.1962,45.1962,44.9069,45.1173,163766.0
2020-05-05 11:20:00,51.45,51.77,51.27,51.31,249271.0,45.1085,45.3891,44.9507,44.9858,249271.0
2020-05-05 11:30:00,51.3,51.44,51.15,51.34,105516.0,44.977,45.0998,44.8455,45.0121,105516.0
2020-05-05 11:40:00,51.32,51.46,51.23,51.27,330530.0,44.9946,45.1173,44.9157,44.9507,330530.0
2020-05-05 11:50:00,51.26,52.1,51.02,51.95,308480.0,44.942,45.6784,44.7315,45.5469,308480.0
2020-05-05 12:00:00,51.97,51.97,51.32,51.39,334384.0,45.5645,45.5645,44.9946,45.0559,334384.0
2020-05-05 12:10:00,51.35,51.54,51.15,51.38,75018.0,45.0209,45.1875,44.8455,45.0472,75018.0
2020-05-05 12:20:00,51.38,51.52,51.21,51.46,195780.0,45.0472,45.1699,44.8981,45.1173,195780.0
2020-05-05 12:30:00,51.45,51.56,51.31,51.37,182061.0,45.1085,45.205,44.9858,45.0384,182061.0
2020-05-05 12:40:00,51.35,51.5,51.25,51.31,159948.0,45.0209,45.1524,44.9332,44.9858,159948.0
2020-05-05 12:50:00,51.3,51.36,51.05,51.17,105965.0,44.977,45.0296,44.7579,44.8631,105965.0
2020-05-05 13:00:00,51.18,51.41,51.16,51.26,147378.0,44.8718,45.0735,44.8543,44.942,147378.0
2020-05-05 13:10:00,51.26,51.3,51.15,51.15,61863.0,44.942,44.977,44.8455,44.8455,61863.0
2020-05-05 13:20:00,51.14,51.32,51.1,51.26,65742.0,44.8368,44.9946,44.8017,44.942,65742.0
2020-05-05 13:30:00,51.27,51.36,51.23,51.25,63107.0,44.9507,45.0296,44.9157,44.9332,63107.0
2020-05-05 13:40:00,51.25,51.3,51.18,51.29,392685.0,44.9332,44.977,44.8718,44.9683,392685.0
2020-05-05 13:50:00,51.29,51.31,51.19,51.26,58635.0,44.9683,44.9858,44.8806,44.942,58635.0
2020-05-05 14:00:00,51.26,51.38,51.14,51.16,77616.0,44.942,45.0472,44.8368,44.8543,77616.0
2020-05-05 14:10:00,51.16,51.28,51.07,51.07,127787.0,44.8543,44.9595,44.7754,44.7754,127787.0
2020-05-05 14:20:00,51.07,51.54,51.04,51.45,137991.0,44.7754,45.1875,44.7491,45.1085,137991.0
2020-05-05 14:30:00,51.45,51.53,51.43,51.48,194035.0,45.1085,45.1787,45.091,45.1349,194035.0
2020-05-05 14:40:00,51.48,51.5,51.26,51.28,78515.0,45.1349,45.1524,44.942,44.9595,78515.0
2020-05-05 14:50:00,51.29,51.45,51.29,51.39,129105.0,44.9683,45.1085,44.9683,45.0559,129105.0
2020-05-05 15:00:00,51.38,51.59,51.33,51.57,167241.0,45.0472,45.2313,45.0033,45.2138,167241.0
2020-05-05 15:10:00,51.56,51.58,50.93,51.01,232866.0,45.205,45.2225,44.6526,44.7228,232866.0
2020-05-05 15:20:00,51.01,51.12,50.79,51.0,124307.0,44.7228,44.8192,44.5299,44.714,124307.0
2020-05-05 15:30:00,51.0,51.06,50.66,50.76,126445.0,44.714,44.7666,44.4159,44.5036,126445.0
2020-05-05 15:40:00,50.76,50.82,50.58,50.61,161025.0,44.5036,44.5562,44.3458,44.3721,161025.0
2020-05-05 15:50:00,50.59,50.72,50.38,50.5,424427.0,44.3545,44.4685,44.1704,44.2756,424427.0
2020-05-06 09:30:00,50.98,51.5,50.26,50.85,236829.0,44.6965,45.1524,44.0652,44.5825,236829.0
2020-05-06 09:40:00,50.84,51.14,50.51,50.9,193947.0,44.5737,44.8368,44.2844,44.6263,193947.0
2020-05-06 09:50:00,50.91,51.08,50.2,50.59,147318.0,44.6351,44.7842,44.0126,44.3545,147318.0
2020-05-06 10:00:00,50.59,50.78,50.39,50.57,249278.0,44.3545,44.5211,44.1792,44.337,249278.0
2020-05-06 10:10:00,50.56,51.06,50.47,50.97,165895.0,44.3282,44.7666,44.2493,44.6877,165895.0
2020-05-06 10:20:00,50.97,51.51,50.94,51.43,115456.0,44.6877,45.1612,44.6614,45.091,115456.0
2020-05-06 10:30:00,51.4,51.64,51.3,51.38,112551.0,45.0647,45.2751,44.977,45.0472,112551.0
2020-05-06 10:40:00,51.37,51.62,51.32,51.43,50220.0,45.0384,45.2576,44.9946,45.091,50220.0
2020-05-06 10:50:00,51.45,51.51,51.14,51.14,56110.0,45.1085,45.1612,44.8368,44.8368,56110.0
2020-05-06 11:00:00,51.15,51.26,51.0,51.1,60230.0,44.8455,44.942,44.714,44.8017,60230.0
2020-05-06 11:10:00,51.11,51.16,50.95,50.95,85288.0,44.8105,44.8543,44.6702,44.6702,85288.0
2020-05-06 11:20:00,50.96,51.03,50.71,50.88,56917.0,44.6789,44.7403,44.4598,44.6088,56917.0
2020-05-06 11:30:00,50.87,50.93,50.72,50.85,39923.0,44.6,44.6526,44.4685,44.5825,39923.0
2020-05-06 11:40:00,50.83,50.95,50.7,50.94,131338.0,44.565,44.6702,44.451,44.6614,131338.0
2020-05-06 11:50:00,50.93,51.07,50.81,51.02,97935.0,44.6526,44.7754,44.5474,44.7315,97935.0
2020-05-06 12:00:00,51.01,51.23,50.95,51.11,141792.0,44.7228,44.9157,44.6702,44.8105,141792.0
2020-05-06 12:10:00,51.13,51.22,50.99,51.2,56017.0,44.828,44.9069,44.7052,44.8894,56017.0
2020-05-06 12:20:00,51.2,51.38,51.07,51.34,73223.0,44.8894,45.0472,44.7754,45.0121,73223.0
2020-05-06 12:30:00,51.33,51.41,51.25,51.35,49811.0,45.0033,45.0735,44.9332,45.0209,49811.0
2020-05-06 12:40:00,51.35,51.6,51.3,51.55,109883.0,45.0209,45.2401,44.977,45.1962,109883.0
2020-05-06 12:50:00,51.55,51.66,51.39,51.46,90130.0,45.1962,45.2927,45.0559,45.1173,90130.0
2020-05-06 13:00:00,51.46,51.62,51.29,51.57,75722.0,45.1173,45.2576,44.9683,45.2138,75722.0
2020-05-06 13:10:00,51.58,51.73,51.52,51.67,42492.0,45.2225,45.354,45.1699,45.3014,42492.0
2020-05-06 13:20:00,51.68,51.72,51.48,51.55,70875.0,45.3102,45.3453,45.1349,45.1962,70875.0
2020-05-06 13:30:00,51.55,51.82,51.55,51.66,103576.0,45.1962,45.4329,45.1962,45.2927,103576.0
2020-05-06 13:40:00,51.66,51.8,51.61,51.67,70243.0,45.2927,45.4154,45.2488,45.3014,70243.0
2020-05-06 13:50:00,51.67,52.04,51.66,51.95,134775.0,45.3014,45.6258,45.2927,45.5469,134775.0
2020-05-06 14:00:00,51.96,52.08,51.84,51.84,175659.0,45.5557,45.6609,45.4505,45.4505,175659.0
2020-05-06 14:10:00,51.83,51.9,51.62,51.86,57706.0,45.4417,45.5031,45.2576,45.468,57706.0
2020-05-06 14:20:00,51.86,51.96,51.83,51.88,52179.0,45.468,45.5557,45.4417,45.4855,52179.0
2020-05-06 14:30:00,51.88,51.97,51.76,51.81,44776.0,45.4855,45.5645,45.3803,45.4242,44776.0
2020-05-06 14:40:00,51.8,51.93,51.73,51.89,53167.0,45.4154,45.5294,45.354,45.4943,53167.0
2020-05-06 14:50:00,51.87,51.92,51.8,51.86,73762.0,45.4768,45.5206,45.4154,45.468,73762.0
2020-05-06 15:00:00,51.87,52.02,51.83,51.99,167999.0,45.4768,45.6083,45.4417,45.582,167999.0
2020-05-06 15:10:00,52.01,52.01,51.88,51.88,181295.0,45.5995,45.5995,45.4855,45.4855,181295.0
2020-05-06 15:20:00,51.87,52.08,51.8,52.06,140359.0,45.4768,45.6609,45.4154,45.6434,140359.0
2020-05-06 15:30:00,52.05,52.07,51.72,51.87,211930.0,45.6346,45.6521,45.3453,45.4768,211930.0
2020-05-06 15:40:00,51.87,51.96,51.74,51.93,381829.0,45.4768,45.5557,45.3628,45.5294,381829.0
2020-05-06 15:50:00,51.93,52.0,51.69,51.91,671227.0,45.5294,45.5908,45.319,45.5119,671227.0
2020-05-07 09:30:00,52.07,53.43,52.07,53.23,168582.0,45.6521,46.8445,45.6521,46.6692,168582.0
2020-05-07 09:40:00,53.23,53.57,52.96,53.18,115544.0,46.6692,46.9672,46.4324,46.6253,115544.0
2020-05-07 09:50:00,53.15,53.26,52.92,52.96,96618.0,46.599,46.6955,46.3974,46.4324,96618.0
2020-05-07 10:00:00,52.94,53.01,52.35,52.48,63032.0,46.4149,46.4763,45.8976,46.0116,63032.0
2020-05-07 10:10:00,52.48,52.49,51.88,52.0,71174.0,46.0116,46.0204,45.4855,45.5908,71174.0
2020-05-07 10:20:00,51.98,52.04,51.82,51.97,88519.0,45.5732,45.6258,45.4329,45.5645,88519.0
2020-05-07 10:30:00,51.96,52.01,51.53,51.6,85028.0,45.5557,45.5995,45.1787,45.2401,85028.0
2020-05-07 10:40:00,51.6,51.89,51.39,51.43,66264.0,45.2401,45.4943,45.0559,45.091,66264.0
2020-05-07 10:50:00,51.35,51.51,51.16,51.21,76986.0,45.0209,45.1612,44.8543,44.8981,76986.0
2020-05-07 11:00:00,51.21,51.57,51.21,51.48,87205.0,44.8981,45.2138,44.8981,45.1349,87205.0
2020-05-07 11:10:00,51.48,51.6,51.38,51.59,59603.0,45.1349,45.2401,45.0472,45.2313,59603.0
2020-05-07 11:20:00,51.59,51.6,51.29,51.36,84002.0,45.2313,45.2401,44.9683,45.0296,84002.0
2020-05-07 11:30:00,51.36,51.52,51.27,51.29,72166.0,45.0296,45.1699,44.9507,44.9683,72166.0
2020-05-07 11:40:00,51.28,51.86,51.28,51.75,94999.0,44.9595,45.468,44.9595,45.3716,94999.0
2020-05-07 11:50:00,51.77,51.97,51.73,51.92,46960.0,45.3891,45.5645,45.354,45.5206,46960.0
2020-05-07 12:00:00,51.91,52.01,51.72,51.72,55980.0,45.5119,45.5995,45.3453,45.3453,55980.0
2020-05-07 12:10:00,51.72,51.84,51.64,51.82,49900.0,45.3453,45.4505,45.2751,45.4329,49900.0
2020-05-07 12:20:00,51.81,51.87,51.75,51.77,48447.0,45.4242,45.4768,45.3716,45.3891,48447.0
2020-05-07 12:30:00,51.77,51.89,51.71,51.82,48929.0,45.3891,45.4943,45.3365,45.4329,48929.0
2020-05-07 12:40:00,51.83,51.94,51.74,51.86,99088.0,45.4417,45.5382,45.3628,45.468,99088.0
2020-05-07 12:50:00,51.87,52.34,51.86,52.33,74375.0,45.4768,45.8889,45.468,45.8801,74375.0
2020-05-07 13:00:00,52.32,52.36,52.05,52.21,69904.0,45.8713,45.9064,45.6346,45.7749,69904.0
2020-05-07 13:10:00,52.19,52.32,52.12,52.13,34758.0,45.7573,45.8713,45.696,45.7047,34758.0
2020-05-07 13:20:00,52.13,52.23,52.09,52.21,44593.0,45.7047,45.7924,45.6697,45.7749,44593.0
2020-05-07 13:30:00,52.21,52.33,52.18,52.2,45798.0,45.7749,45.8801,45.7486,45.7661,45798.0
2020-05-07 13:40:00,52.19,52.25,52.11,52.19,44609.0,45.7573,45.8099,45.6872,45.7573,44609.0
2020-05-07 13:50:00,52.19,52.25,52.09,52.22,43061.0,45.7573,45.8099,45.6697,45.7836,43061.0
2020-05-07 14:00:00,52.22,52.26,52.03,52.25,64681.0,45.7836,45.8187,45.6171,45.8099,64681.0
2020-05-07 14:10:00,52.24,52.54,52.24,52.5,98572.0,45.8012,46.0642,45.8012,46.0291,98572.0
2020-05-07 14:20:00,52.5,52.51,52.36,52.45,106616.0,46.0291,46.0379,45.9064,45.9853,106616.0
2020-05-07 14:30:00,52.45,52.71,52.43,52.7,71313.0,45.9853,46.2132,45.9678,46.2045,71313.0
2020-05-07 14:40:00,52.71,52.74,52.56,52.72,99930.0,46.2132,46.2395,46.0817,46.222,99930.0
2020-05-07 14:50:00,52.72,52.87,52.5,52.52,152208.0,46.222,46.3535,46.0291,46.0467,152208.0
2020-05-07 15:00:00,52.53,52.56,52.23,52.32,100784.0,46.0554,46.0817,45.7924,45.8713,100784.0
2020-05-07 15:10:00,52.33,52.48,52.16,52.33,64998.0,45.8801,46.0116,45.731,45.8801,64998.0
2020-05-07 15:20:00,52.33,52.54,52.29,52.45,84226.0,45.8801,46.0642,45.845,45.9853,84226.0
2020-05-07 15:30:00,52.46,52.5,52.31,52.37,71745.0,45.9941,46.0291,45.8625,45.9152,71745.0
2020-05-07 15:40:00,52.35,52.47,52.23,52.34,97827.0,45.8976,46.0028,45.7924,45.8889,97827.0
2020-05-07 15:50:00,52.33,52.43,52.21,52.25,247292.0,45.8801,45.9678,45.7749,45.8099,247292.0
2020-05-08 09:30:00,53.08,53.2,52.02,52.23,95223.0,46.5376,46.6429,45.6083,45.7924,95223.0
2020-05-08 09:40:00,52.23,52.53,52.19,52.5,50951.0,45.7924,46.0554,45.7573,46.0291,50951.0
2020-05-08 09:50:00,52.48,52.78,52.48,52.73,69908.0,46.0116,46.2746,46.0116,46.2308,69908.0
2020-05-08 10:00:00,52.72,52.92,52.6,52.61,60890.0,46.222,46.3974,46.1168,46.1256,60890.0
2020-05-08 10:10:00,52.62,52.7,52.51,52.57,57870.0,46.1343,46.2045,46.0379,46.0905,57870.0
2020-05-08 10:20:00,52.59,52.66,52.33,52.4,43794.0,46.108,46.1694,45.8801,45.9415,43794.0
2020-05-08 10:30:00,52.39,52.44,52.2,52.28,35952.0,45.9327,45.9765,45.7661,45.8362,35952.0
2020-05-08 10:40:00,52.27,52.46,52.12,52.39,56300.0,45.8275,45.9941,45.696,45.9327,56300.0
2020-05-08 10:50:00,52.36,52.45,52.16,52.23,35343.0,45.9064,45.9853,45.731,45.7924,35343.0
2020-05-08 11:00:00,52.23,52.46,52.19,52.38,36745.0,45.7924,45.9941,45.7573,45.9239,36745.0
2020-05-08 11:10:00,52.39,52.6,52.38,52.59,36131.0,45.9327,46.1168,45.9239,46.108,36131.0
2020-05-08 11:20:00,52.58,52.73,52.56,52.65,19658.0,46.0993,46.2308,46.0817,46.1606,19658.0
2020-05-08 11:30:00,52.62,52.73,52.47,52.56,43583.0,46.1343,46.2308,46.0028,46.0817,43583.0
2020-05-08 11:40:00,52.56,52.59,52.42,52.44,17201.0,46.0817,46.108,45.959,45.9765,17201.0
2020-05-08 11:50:00,52.45,52.58,52.43,52.48,23810.0,45.9853,46.0993,45.9678,46.0116,23810.0
2020-05-08 12:00:00,52.48,52.64,52.48,52.61,25290.0,46.0116,46.1519,46.0116,46.1256,25290.0
2020-05-08 12:10:00,52.6,52.79,52.6,52.75,20308.0,46.1168,46.2834,46.1168,46.2483,20308.0
2020-05-08 12:20:00,52.74,52.87,52.67,52.72,22788.0,46.2395,46.3535,46.1782,46.222,22788.0
2020-05-08 12:30:00,52.72,52.77,52.68,52.74,20712.0,46.222,46.2659,46.1869,46.2395,20712.0
2020-05-08 12:40:00,52.75,52.75,52.58,52.59,18601.0,46.2483,46.2483,46.0993,46.108,18601.0
2020-05-08 12:50:00,52.58,52.75,52.58,52.67,11936.0,46.0993,46.2483,46.0993,46.1782,11936.0
2020-05-08 13:00:00,52.67,52.76,52.6,52.67,28190.0,46.1782,46.2571,46.1168,46.1782,28190.0
2020-05-08 13:10:00,52.67,52.69,52.59,52.65,23923.0,46.1782,46.1957,46.108,46.1606,23923.0
2020-05-08 13:20:00,52.65,52.77,52.63,52.67,24845.0,46.1606,46.2659,46.1431,46.1782,24845.0
2020-05-08 13:30:00,52.67,52.68,52.51,52.59,23772.0,46.1782,46.1869,46.0379,46.108,23772.0
2020-05-08 13:40:00,52.59,52.68,52.51,52.6,24356.0,46.108,46.1869,46.0379,46.1168,24356.0
2020-05-08 13:50:00,52.61,52.72,52.58,52.59,25564.0,46.1256,46.222,46.0993,46.108,25564.0
2020-05-08 14:00:00,52.58,52.63,52.46,52.61,37670.0,46.0993,46.1431,45.9941,46.1256,37670.0
2020-05-08 14:10:00,52.6,52.77,52.59,52.73,33415.0,46.1168,46.2659,46.108,46.2308,33415.0
2020-05-08 14:20:00,52.73,52.88,52.68,52.87,50915.0,46.2308,46.3623,46.1869,46.3535,50915.0
2020-05-08 14:30:00,52.89,52.99,52.87,52.94,30036.0,46.3711,46.4587,46.3535,46.4149,30036.0
2020-05-08 14:40:00,52.93,53.1,52.92,53.1,28783.0,46.4061,46.5552,46.3974,46.5552,28783.0
2020-05-08 14:50:00,53.07,53.14,52.98,53.14,29173.0,46.5289,46.5902,46.45,46.5902,29173.0
2020-05-08 15:00:00,53.16,53.34,53.1,53.12,39196.0,46.6078,46.7656,46.5552,46.5727,39196.0
2020-05-08 15:10:00,53.1,53.13,53.01,53.11,36833.0,46.5552,46.5815,46.4763,46.5639,36833.0
2020-05-08 15:20:00,53.1,53.11,53.02,53.09,38872.0,46.5552,46.5639,46.485,46.5464,38872.0
2020-05-08 15:30:00,53.09,53.45,53.09,53.42,78162.0,46.5464,46.862,46.5464,46.8357,78162.0
2020-05-08 15:40:00,53.43,53.48,53.21,53.22,121850.0,46.8445,46.8883,46.6516,46.6604,121850.0
2020-05-08 15:50:00,53.21,53.39,53.14,53.31,239597.0,46.6516,46.8094,46.5902,46.7393,239597.0
2020-05-11 09:30:00,53.27,53.27,51.91,51.99,107564.0,46.7042,46.7042,45.5119,45.582,107564.0
2020-05-11 09:40:00,52.01,52.48,51.96,52.28,66763.0,45.5995,46.0116,45.5557,45.8362,66763.0
2020-05-11 09:50:00,52.27,52.4,51.92,52.02,60882.0,45.8275,45.9415,45.5206,45.6083,60882.0
2020-05-11 10:00:00,51.99,52.2,51.98,52.11,118084.0,45.582,45.7661,45.5732,45.6872,118084.0
2020-05-11 10:10:00,52.11,52.29,52.0,52.07,127397.0,45.6872,45.845,45.5908,45.6521,127397.0
2020-05-11 10:20:00,52.08,52.45,52.05,52.27,128591.0,45.6609,45.9853,45.6346,45.8275,128591.0
2020-05-11 10:30:00,52.27,52.61,52.23,52.39,51017.0,45.8275,46.1256,45.7924,45.9327,51017.0
2020-05-11 10:40:00,52.41,52.47,52.24,52.26,33487.0,45.9502,46.0028,45.8012,45.8187,33487.0
2020-05-11 10:50:00,52.26,52.3,52.17,52.21,55525.0,45.8187,45.8538,45.7398,45.7749,55525.0
2020-05-11 11:00:00,52.22,52.59,52.17,52.49,33466.0,45.7836,46.108,45.7398,46.0204,33466.0
2020-05-11 11:10:00,52.47,52.48,52.12,52.22,64040.0,46.0028,46.0116,45.696,45.7836,64040.0
2020-05-11 11:20:00,52.22,52.35,52.19,52.29,72683.0,45.7836,45.8976,45.7573,45.845,72683.0
2020-05-11 11:30:00,52.31,52.55,52.31,52.49,34594.0,45.8625,46.073,45.8625,46.0204,34594.0
2020-05-11 11:40:00,52.52,52.53,52.43,52.52,19069.0,46.0467,46.0554,45.9678,46.0467,19069.0
2020-05-11 11:50:00,52.53,52.58,52.29,52.38,53709.0,46.0554,46.0993,45.845,45.9239,53709.0
2020-05-11 12:00:00,52.39,52.55,52.39,52.44,41828.0,45.9327,46.073,45.9327,45.9765,41828.0
2020-05-11 12:10:00,52.46,52.47,52.32,52.45,45036.0,45.9941,46.0028,45.8713,45.9853,45036.0
2020-05-11 12:20:00,52.44,52.57,52.43,52.54,84714.0,45.9765,46.0905,45.9678,46.0642,84714.0
2020-05-11 12:30:00,52.54,52.68,52.52,52.63,28963.0,46.0642,46.1869,46.0467,46.1431,28963.0
2020-05-11 12:40:00,52.61,52.75,52.55,52.56,34465.0,46.1256,46.2483,46.073,46.0817,34465.0
2020-05-11 12:50:00,52.59,52.7,52.51,52.61,19371.0,46.108,46.2045,46.0379,46.1256,19371.0
2020-05-11 13:00:00,52.57,52.57,52.25,52.37,47145.0,46.0905,46.0905,45.8099,45.9152,47145.0
2020-05-11 13:10:00,52.36,52.36,52.17,52.28,51780.0,45.9064,45.9064,45.7398,45.8362,51780.0
2020-05-11 13:20:00,52.28,52.35,52.19,52.32,63117.0,45.8362,45.8976,45.7573,45.8713,63117.0
2020-05-11 13:30:00,52.33,52.39,52.29,52.35,19479.0,45.8801,45.9327,45.845,45.8976,19479.0
2020-05-11 13:40:00,52.34,52.36,52.23,52.27,41200.0,45.8889,45.9064,45.7924,45.8275,41200.0
2020-05-11 13:50:00,52.25,52.26,52.03,52.06,56902.0,45.8099,45.8187,45.6171,45.6434,56902.0
2020-05-11 14:00:00,52.06,52.1,51.74,51.85,105042.0,45.6434,45.6784,45.3628,45.4592,105042.0
2020-05-11 14:10:00,51.83,51.89,51.73,51.78,78871.0,45.4417,45.4943,45.354,45.3979,78871.0
2020-05-11 14:20:00,51.77,51.81,51.61,51.73,85706.0,45.3891,45.4242,45.2488,45.354,85706.0
2020-05-11 14:30:00,51.72,51.91,51.71,51.74,70813.0,45.3453,45.5119,45.3365,45.3628,70813.0
2020-05-11 14:40:00,51.74,51.78,51.46,51.5,83599.0,45.3628,45.3979,45.1173,45.1524,83599.0
2020-05-11 14:50:00,51.48,51.6,51.39,51.48,68347.0,45.1349,45.2401,45.0559,45.1349,68347.0
2020-05-11 15:00:00,51.49,51.54,51.39,51.51,48646.0,45.1436,45.1875,45.0559,45.1612,48646.0
2020-05-11 15:10:00,51.51,51.74,51.51,51.71,71949.0,45.1612,45.3628,45.1612,45.3365,71949.0
2020-05-11 15:20:00,51.71,51.95,51.7,51.93,97313.0,45.3365,45.5469,45.3277,45.5294,97313.0
2020-05-11 15:30:00,51.93,51.95,51.73,51.75,85544.0,45.5294,45.5469,45.354,45.3716,85544.0
2020-05-11 15:40:00,51.76,51.89,51.58,51.62,157485.0,45.3803,45.4943,45.2225,45.2576,157485.0
2020-05-11 15:50:00,51.64,51.83,51.54,51.73,340026.0,45.2751,45.4417,45.1875,45.354,340026.0
2020-05-12 09:30:00,51.89,52.65,51.89,52.59,125913.0,45.4943,46.1606,45.4943,46.108,125913.0
2020-05-12 09:40:00,52.61,52.62,51.96,51.97,70636.0,46.1256,46.1343,45.5557,45.5645,70636.0
2020-05-12 09:50:00,51.99,52.04,51.64,51.74,113289.0,45.582,45.6258,45.2751,45.3628,113289.0
2020-05-12 10:00:00,51.75,52.08,51.69,51.91,80313.0,45.3716,45.6609,45.319,45.5119,80313.0
2020-05-12 10:10:00,51.92,52.25,51.86,52.1,50619.0,45.5206,45.8099,45.468,45.6784,50619.0
2020-05-12 10:20:00,52.09,52.15,51.79,51.85,56583.0,45.6697,45.7223,45.4066,45.4592,56583.0
2020-05-12 10:30:00,51.87,52.03,51.69,51.7,51010.0,45.4768,45.6171,45.319,45.3277,51010.0
2020-05-12 10:40:00,51.7,51.78,51.15,51.17,56991.0,45.3277,45.3979,44.8455,44.8631,56991.0
2020-05-12 10:50:00,51.16,51.47,51.16,51.3,99813.0,44.8543,45.1261,44.8543,44.977,99813.0
2020-05-12 11:00:00,51.3,51.47,51.25,51.47,110799.0,44.977,45.1261,44.9332,45.1261,110799.0
2020-05-12 11:10:00,51.48,51.52,51.18,51.22,81985.0,45.1349,45.1699,44.8718,44.9069,81985.0
2020-05-12 11:20:00,51.23,51.37,51.12,51.14,72230.0,44.9157,45.0384,44.8192,44.8368,72230.0
2020-05-12 11:30:00,51.11,51.24,50.94,50.99,74506.0,44.8105,44.9244,44.6614,44.7052,74506.0
2020-05-12 11:40:00,50.97,51.0,50.85,50.98,54640.0,44.6877,44.714,44.5825,44.6965,54640.0
2020-05-12 11:50:00,50.98,51.14,50.82,50.84,78586.0,44.6965,44.8368,44.5562,44.5737,78586.0
2020-05-12 12:00:00,50.83,50.92,50.77,50.9,73823.0,44.565,44.6439,44.5124,44.6263,73823.0
2020-05-12 12:10:00,50.9,50.9,50.72,50.85,92409.0,44.6263,44.6263,44.4685,44.5825,92409.0
2020-05-12 12:20:00,50.85,51.05,50.85,51.03,65041.0,44.5825,44.7579,44.5825,44.7403,65041.0
2020-05-12 12:30:00,51.04,51.13,50.97,51.02,63155.0,44.7491,44.828,44.6877,44.7315,63155.0
2020-05-12 12:40:00,51.0,51.01,50.79,50.8,47660.0,44.714,44.7228,44.5299,44.5387,47660.0
2020-05-12 12:50:00,50.81,50.96,50.73,50.92,32196.0,44.5474,44.6789,44.4773,44.6439,32196.0
2020-05-12 13:00:00,50.95,50.95,50.72,50.81,27938.0,44.6702,44.6702,44.4685,44.5474,27938.0
2020-05-12 13:10:00,50.82,50.82,50.48,50.48,45809.0,44.5562,44.5562,44.2581,44.2581,45809.0
2020-05-12 13:20:00,50.48,50.55,50.44,50.53,76628.0,44.2581,44.3195,44.223,44.3019,76628.0
2020-05-12 13:30:00,50.53,50.62,50.48,50.55,61455.0,44.3019,44.3808,44.2581,44.3195,61455.0
2020-05-12 13:40:00,50.55,50.6,50.39,50.48,76333.0,44.3195,44.3633,44.1792,44.2581,76333.0
2020-05-12 13:50:00,50.48,50.67,50.46,50.67,52270.0,44.2581,44.4247,44.2406,44.4247,52270.0
2020-05-12 14:00:00,50.67,50.71,50.53,50.56,46809.0,44.4247,44.4598,44.3019,44.3282,46809.0
2020-05-12 14:10:00,50.56,50.57,50.41,50.43,80387.0,44.3282,44.337,44.1967,44.2143,80387.0
2020-05-12 14:20:00,50.44,50.69,50.44,50.68,78549.0,44.223,44.4422,44.223,44.4335,78549.0
2020-05-12 14:30:00,50.68,50.72,50.57,50.62,114592.0,44.4335,44.4685,44.337,44.3808,114592.0
2020-05-12 14:40:00,50.61,50.61,50.37,50.53,64507.0,44.3721,44.3721,44.1617,44.3019,64507.0
2020-05-12 14:50:00,50.53,50.62,50.48,50.52,51440.0,44.3019,44.3808,44.2581,44.2932,51440.0
2020-05-12 15:00:00,50.52,50.58,50.46,50.52,58706.0,44.2932,44.3458,44.2406,44.2932,58706.0
2020-05-12 15:10:00,50.52,50.52,50.19,50.22,75897.0,44.2932,44.2932,44.0038,44.0302,75897.0
2020-05-12 15:20:00,50.22,50.28,50.06,50.06,116114.0,44.0302,44.0828,43.8899,43.8899,116114.0
2020-05-12 15:30:00,50.07,50.09,49.8,49.85,165128.0,43.8986,43.9162,43.6619,43.7058,165128.0
2020-05-12 15:40:00,49.85,49.85,49.59,49.73,177359.0,43.7058,43.7058,43.4778,43.6005,177359.0
2020-05-12 15:50:00,49.73,49.74,49.25,49.26,505628.0,43.6005,43.6093,43.1797,43.1885,505628.0
2020-05-13 09:30:00,49.25,49.29,48.1,48.41,124806.0,43.1797,43.2148,42.1715,42.4432,124806.0
2020-05-13 09:40:00,48.41,48.95,48.41,48.82,111339.0,42.4432,42.9167,42.4432,42.8027,111339.0
2020-05-13 09:50:00,48.83,48.84,48.2,48.32,86372.0,42.8115,42.8202,42.2591,42.3643,86372.0
2020-05-13 10:00:00,48.29,48.65,48.28,48.31,39396.0,42.338,42.6537,42.3293,42.3556,39396.0
2020-05-13 10:10:00,48.31,48.41,48.06,48.08,57709.0,42.3556,42.4432,42.1364,42.1539,57709.0
2020-05-13 10:20:00,48.03,48.07,47.64,47.96,140875.0,42.1101,42.1451,41.7681,42.0487,140875.0
2020-05-13 10:30:00,47.96,48.19,47.74,47.77,88213.0,42.0487,42.2504,41.8558,41.8821,88213.0
2020-05-13 10:40:00,47.77,47.88,47.48,47.52,111875.0,41.8821,41.9786,41.6279,41.6629,111875.0
2020-05-13 10:50:00,47.53,47.63,47.24,47.29,78856.0,41.6717,41.7594,41.4175,41.4613,78856.0
2020-05-13 11:00:00,47.29,47.35,47.12,47.27,79165.0,41.4613,41.5139,41.3122,41.4438,79165.0
2020-05-13 11:10:00,47.26,47.48,46.92,46.96,120592.0,41.435,41.6279,41.1369,41.172,120592.0
2020-05-13 11:20:00,46.92,46.96,46.46,46.74,117633.0,41.1369,41.172,40.7336,40.9791,117633.0
2020-05-13 11:30:00,46.72,46.81,46.34,46.4,94476.0,40.9615,41.0404,40.6284,40.681,94476.0
2020-05-13 11:40:00,46.39,46.41,46.07,46.12,83968.0,40.6722,40.6898,40.3917,40.4355,83968.0
2020-05-13 11:50:00,46.12,46.22,45.9,46.19,100257.0,40.4355,40.5232,40.2426,40.4969,100257.0
2020-05-13 12:00:00,46.19,46.46,46.09,46.09,65669.0,40.4969,40.7336,40.4092,40.4092,65669.0
2020-05-13 12:10:00,46.09,46.21,45.87,45.92,64742.0,40.4092,40.5144,40.2163,40.2601,64742.0
2020-05-13 12:20:00,45.92,46.23,45.92,46.19,59290.0,40.2601,40.5319,40.2601,40.4969,59290.0
2020-05-13 12:30:00,46.2,46.6,46.18,46.32,89632.0,40.5056,40.8563,40.4881,40.6108,89632.0
2020-05-13 12:40:00,46.3,46.41,46.19,46.39,44683.0,40.5933,40.6898,40.4969,40.6722,44683.0
2020-05-13 12:50:00,46.39,46.45,46.16,46.31,55353.0,40.6722,40.7248,40.4706,40.6021,55353.0
2020-05-13 13:00:00,46.32,46.35,46.1,46.19,60040.0,40.6108,40.6371,40.418,40.4969,60040.0
2020-05-13 13:10:00,46.2,46.62,46.19,46.62,61700.0,40.5056,40.8739,40.4969,40.8739,61700.0
2020-05-13 13:20:00,46.64,46.64,46.25,46.43,57760.0,40.8914,40.8914,40.5495,40.7073,57760.0
2020-05-13 13:30:00,46.42,46.5,46.25,46.38,31978.0,40.6985,40.7687,40.5495,40.6634,31978.0
2020-05-13 13:40:00,46.4,46.43,46.2,46.33,36866.0,40.681,40.7073,40.5056,40.6196,36866.0
2020-05-13 13:50:00,46.34,46.34,46.02,46.13,60323.0,40.6284,40.6284,40.3478,40.4443,60323.0
2020-05-13 14:00:00,46.12,46.19,45.93,46.19,55111.0,40.4355,40.4969,40.2689,40.4969,55111.0
2020-05-13 14:10:00,46.17,46.46,46.16,46.37,60075.0,40.4793,40.7336,40.4706,40.6547,60075.0
2020-05-13 14:20:00,46.35,46.58,46.29,46.35,43450.0,40.6371,40.8388,40.5845,40.6371,43450.0
2020-05-13 14:30:00,46.32,46.47,46.26,46.42,77582.0,40.6108,40.7424,40.5582,40.6985,77582.0
2020-05-13 14:40:00,46.41,46.45,46.27,46.39,91123.0,40.6898,40.7248,40.567,40.6722,91123.0
2020-05-13 14:50:00,46.39,46.54,46.31,46.37,238579.0,40.6722,40.8037,40.6021,40.6547,238579.0
2020-05-13 15:00:00,46.37,46.67,46.37,46.62,217096.0,40.6547,40.9177,40.6547,40.8739,217096.0
2020-05-13 15:10:00,46.62,46.69,46.51,46.6,194393.0,40.8739,40.9352,40.7774,40.8563,194393.0
2020-05-13 15:20:00,46.6,46.61,46.35,46.41,177338.0,40.8563,40.8651,40.6371,40.6898,177338.0
2020-05-13 15:30:00,46.4,46.76,46.37,46.54,205152.0,40.681,40.9966,40.6547,40.8037,205152.0
2020-05-13 15:40:00,46.55,46.71,46.43,46.71,212892.0,40.8125,40.9528,40.7073,40.9528,212892.0
2020-05-13 15:50:00,46.67,46.83,46.58,46.71,434684.0,40.9177,41.058,40.8388,40.9528,434684.0
2020-05-14 09:30:00,45.56,45.75,44.87,45.24,201513.0,39.9445,40.1111,39.3396,39.664,201513.0
2020-05-14 09:40:00,45.29,45.32,44.71,44.71,70566.0,39.7078,39.7341,39.1993,39.1993,70566.0
2020-05-14 09:50:00,44.7,44.78,44.17,44.29,114080.0,39.1905,39.2607,38.7258,38.8311,114080.0
2020-05-14 10:00:00,44.31,45.14,44.3,45.14,177147.0,38.8486,39.5763,38.8398,39.5763,177147.0
2020-05-14 10:10:00,45.13,45.69,45.09,45.66,148028.0,39.5675,40.0585,39.5324,40.0322,148028.0
2020-05-14 10:20:00,45.65,45.76,45.4,45.49,80634.0,40.0234,40.1199,39.8042,39.8831,80634.0
2020-05-14 10:30:00,45.51,46.55,45.51,46.54,136931.0,39.9007,40.8125,39.9007,40.8037,136931.0
2020-05-14 10:40:00,46.54,46.84,46.21,46.83,119127.0,40.8037,41.0668,40.5144,41.058,119127.0
2020-05-14 10:50:00,46.83,47.49,46.75,47.0,188974.0,41.058,41.6366,40.9878,41.207,188974.0
2020-05-14 11:00:00,47.02,47.68,46.88,47.31,90968.0,41.2246,41.8032,41.1018,41.4788,90968.0
2020-05-14 11:10:00,47.35,47.6,47.2,47.42,47095.0,41.5139,41.7331,41.3824,41.5753,47095.0
2020-05-14 11:20:00,47.42,47.42,46.5,46.55,55588.0,41.5753,41.5753,40.7687,40.8125,55588.0
2020-05-14 11:30:00,46.54,46.78,46.04,46.14,64044.0,40.8037,41.0141,40.3654,40.453,64044.0
2020-05-14 11:40:00,46.13,46.34,46.04,46.15,43010.0,40.4443,40.6284,40.3654,40.4618,43010.0
2020-05-14 11:50:00,46.11,46.82,46.1,46.58,69523.0,40.4267,41.0492,40.418,40.8388,69523.0
2020-05-14 12:00:00,46.58,46.74,46.46,46.74,43128.0,40.8388,40.9791,40.7336,40.9791,43128.0
2020-05-14 12:10:00,46.74,46.93,46.6,46.66,41319.0,40.9791,41.1457,40.8563,40.9089,41319.0
2020-05-14 12:20:00,46.64,46.87,46.58,46.7,49597.0,40.8914,41.0931,40.8388,40.944,49597.0
2020-05-14 12:30:00,46.7,47.03,46.7,46.92,47791.0,40.944,41.2333,40.944,41.1369,47791.0
2020-05-14 12:40:00,46.92,46.96,46.83,46.91,38397.0,41.1369,41.172,41.058,41.1281,38397.0
2020-05-14 12:50:00,46.91,47.39,46.85,47.32,73265.0,41.1281,41.549,41.0755,41.4876,73265.0
2020-05-14 13:00:00,47.32,47.38,47.02,47.1,56744.0,41.4876,41.5402,41.2246,41.2947,56744.0
2020-05-14 13:10:00,47.08,47.2,47.0,47.18,53064.0,41.2772,41.3824,41.207,41.3648,53064.0
2020-05-14 13:20:00,47.19,47.46,47.18,47.44,56995.0,41.3736,41.6103,41.3648,41.5928,56995.0
2020-05-14 13:30:00,47.43,47.57,47.23,47.28,70402.0,41.584,41.7068,41.4087,41.4525,70402.0
2020-05-14 13:40:00,47.3,47.36,47.14,47.27,50031.0,41.4701,41.5227,41.3298,41.4438,50031.0
2020-05-14 13:50:00,47.26,47.3,47.05,47.07,60510.0,41.435,41.4701,41.2509,41.2684,60510.0
2020-05-14 14:00:00,47.06,47.13,46.93,47.12,67213.0,41.2596,41.321,41.1457,41.3122,67213.0
2020-05-14 14:10:00,47.15,47.27,47.11,47.18,59220.0,41.3385,41.4438,41.3035,41.3648,59220.0
2020-05-14 14:20:00,47.17,47.55,47.16,47.55,142878.0,41.3561,41.6892,41.3473,41.6892,142878.0
2020-05-14 14:30:00,47.55,47.69,47.34,47.36,104128.0,41.6892,41.812,41.5051,41.5227,104128.0
2020-05-14 14:40:00,47.36,47.48,47.24,47.25,123291.0,41.5227,41.6279,41.4175,41.4262,123291.0
2020-05-14 14:50:00,47.24,47.42,47.19,47.3,113048.0,41.4175,41.5753,41.3736,41.4701,113048.0
2020-05-14 15:00:00,47.3,47.57,47.25,47.5,118636.0,41.4701,41.7068,41.4262,41.6454,118636.0
2020-05-14 15:10:00,47.5,47.52,47.38,47.44,52276.0,41.6454,41.6629,41.5402,41.5928,52276.0
2020-05-14 15:20:00,47.44,47.84,47.43,47.82,119015.0,41.5928,41.9435,41.584,41.926,119015.0
2020-05-14 15:30:00,47.83,47.91,47.6,47.71,152507.0,41.9347,42.0049,41.7331,41.8295,152507.0
2020-05-14 15:40:00,47.71,48.0,47.6,47.99,201828.0,41.8295,42.0838,41.7331,42.075,201828.0
2020-05-14 15:50:00,48.0,48.08,47.82,47.97,489060.0,42.0838,42.1539,41.926,42.0575,489060.0
2020-05-15 09:30:00,47.43,47.63,46.58,47.57,250530.0,41.584,41.7594,40.8388,41.7068,250530.0
2020-05-15 09:40:00,47.59,47.65,47.33,47.41,59808.0,41.7243,41.7769,41.4964,41.5665,59808.0
2020-05-15 09:50:00,47.45,47.79,47.41,47.46,80963.0,41.6016,41.8997,41.5665,41.6103,80963.0
2020-05-15 10:00:00,47.47,47.56,47.1,47.37,88809.0,41.6191,41.698,41.2947,41.5314,88809.0
2020-05-15 10:10:00,47.37,47.62,47.31,47.45,58883.0,41.5314,41.7506,41.4788,41.6016,58883.0
2020-05-15 10:20:00,47.44,47.7,47.29,47.54,118191.0,41.5928,41.8208,41.4613,41.6805,118191.0
2020-05-15 10:30:00,47.5,47.82,47.31,47.77,63632.0,41.6454,41.926,41.4788,41.8821,63632.0
2020-05-15 10:40:00,47.74,47.84,47.66,47.7,50402.0,41.8558,41.9435,41.7857,41.8208,50402.0
2020-05-15 10:50:00,47.68,47.68,47.2,47.21,89527.0,41.8032,41.8032,41.3824,41.3911,89527.0
2020-05-15 11:00:00,47.21,47.21,46.81,46.96,90529.0,41.3911,41.3911,41.0404,41.172,90529.0
2020-05-15 11:10:00,46.96,47.05,46.82,46.99,88985.0,41.172,41.2509,41.0492,41.1983,88985.0
2020-05-15 11:20:00,46.97,47.19,46.9,46.95,134290.0,41.1807,41.3736,41.1194,41.1632,134290.0
2020-05-15 11:30:00,46.92,46.95,46.4,46.51,96248.0,41.1369,41.1632,40.681,40.7774,96248.0
2020-05-15 11:40:00,46.47,46.55,46.34,46.37,51905.0,40.7424,40.8125,40.6284,40.6547,51905.0
2020-05-15 11:50:00,46.37,46.46,46.26,46.32,76773.0,40.6547,40.7336,40.5582,40.6108,76773.0
2020-05-15 12:00:00,46.31,46.56,46.31,46.55,61577.0,40.6021,40.8213,40.6021,40.8125,61577.0
2020-05-15 12:10:00,46.55,46.55,46.3,46.48,108630.0,40.8125,40.8125,40.5933,40.7511,108630.0
2020-05-15 12:20:00,46.47,46.68,46.47,46.53,49265.0,40.7424,40.9265,40.7424,40.795,49265.0
2020-05-15 12:30:00,46.53,46.77,46.52,46.65,65946.0,40.795,41.0054,40.7862,40.9002,65946.0
2020-05-15 12:40:00,46.65,46.8,46.53,46.55,64780.0,40.9002,41.0317,40.795,40.8125,64780.0
2020-05-15 12:50:00,46.55,46.6,46.42,46.47,54757.0,40.8125,40.8563,40.6985,40.7424,54757.0
2020-05-15 13:00:00,46.48,46.59,46.39,46.45,57493.0,40.7511,40.8476,40.6722,40.7248,57493.0
2020-05-15 13:10:00,46.47,46.6,46.43,46.47,40223.0,40.7424,40.8563,40.7073,40.7424,40223.0
2020-05-15 13:20:00,46.48,46.71,46.45,46.67,29829.0,40.7511,40.9528,40.7248,40.9177,29829.0
2020-05-15 13:30:00,46.66,46.95,46.57,46.93,49160.0,40.9089,41.1632,40.83,41.1457,49160.0
2020-05-15 13:40:00,46.95,47.14,46.89,46.91,57743.0,41.1632,41.3298,41.1106,41.1281,57743.0
2020-05-15 13:50:00,46.93,47.1,46.9,47.05,51210.0,41.1457,41.2947,41.1194,41.2509,51210.0
2020-05-15 14:00:00,47.04,47.22,47.0,47.2,166377.0,41.2421,41.3999,41.207,41.3824,166377.0
2020-05-15 14:10:00,47.21,47.37,47.17,47.36,75185.0,41.3911,41.5314,41.3561,41.5227,75185.0
2020-05-15 14:20:00,47.37,47.45,47.28,47.4,71450.0,41.5314,41.6016,41.4525,41.5577,71450.0
2020-05-15 14:30:00,47.41,47.44,47.17,47.3,89048.0,41.5665,41.5928,41.3561,41.4701,89048.0
2020-05-15 14:40:00,47.3,47.45,47.28,47.42,126675.0,41.4701,41.6016,41.4525,41.5753,126675.0
2020-05-15 14:50:00,47.43,47.53,47.33,47.38,126895.0,41.584,41.6717,41.4964,41.5402,126895.0
2020-05-15 15:00:00,47.4,47.45,47.21,47.24,118210.0,41.5577,41.6016,41.3911,41.4175,118210.0
2020-05-15 15:10:00,47.23,47.32,47.15,47.28,194122.0,41.4087,41.4876,41.3385,41.4525,194122.0
2020-05-15 15:20:00,47.28,47.42,47.08,47.16,100555.0,41.4525,41.5753,41.2772,41.3473,100555.0
2020-05-15 15:30:00,47.16,47.2,47.0,47.1,137896.0,41.3473,41.3824,41.207,41.2947,137896.0
2020-05-15 15:40:00,47.11,47.49,47.1,47.48,240428.0,41.3035,41.6366,41.2947,41.6279,240428.0
2020-05-15 15:50:00,47.48,47.69,47.27,47.63,474805.0,41.6279,41.812,41.4438,41.7594,474805.0
2020-05-18 09:30:00,50.29,51.68,50.24,51.28,312923.0,44.0915,45.3102,44.0477,44.9595,312923.0
2020-05-18 09:40:00,51.28,51.87,50.91,51.7,154151.0,44.9595,45.4768,44.6351,45.3277,154151.0
2020-05-18 09:50:00,51.7,52.28,51.69,51.94,330115.0,45.3277,45.8362,45.319,45.5382,330115.0
2020-05-18 10:00:00,51.97,52.18,51.49,52.07,300136.0,45.5645,45.7486,45.1436,45.6521,300136.0
2020-05-18 10:10:00,52.04,52.06,51.3,51.41,210734.0,45.6258,45.6434,44.977,45.0735,210734.0
2020-05-18 10:20:00,51.39,51.84,51.2,51.65,89781.0,45.0559,45.4505,44.8894,45.2839,89781.0
2020-05-18 10:30:00,51.7,51.91,51.42,51.82,55196.0,45.3277,45.5119,45.0822,45.4329,55196.0
2020-05-18 10:40:00,51.84,52.17,51.75,52.02,152670.0,45.4505,45.7398,45.3716,45.6083,152670.0
2020-05-18 10:50:00,51.99,52.04,51.69,51.8,89581.0,45.582,45.6258,45.319,45.4154,89581.0
2020-05-18 11:00:00,51.8,52.27,51.72,52.27,33902.0,45.4154,45.8275,45.3453,45.8275,33902.0
2020-05-18 11:10:00,52.27,52.79,52.26,52.79,80381.0,45.8275,46.2834,45.8187,46.2834,80381.0
2020-05-18 11:20:00,52.8,53.07,52.71,52.94,93677.0,46.2922,46.5289,46.2132,46.4149,93677.0
2020-05-18 11:30:00,52.96,53.01,52.64,52.67,78510.0,46.4324,46.4763,46.1519,46.1782,78510.0
2020-05-18 11:40:00,52.66,52.72,52.28,52.39,103348.0,46.1694,46.222,45.8362,45.9327,103348.0
2020-05-18 11:50:00,52.41,52.9,52.34,52.74,67903.0,45.9502,46.3798,45.8889,46.2395,67903.0
2020-05-18 12:00:00,52.74,53.08,52.71,53.0,65619.0,46.2395,46.5376,46.2132,46.4675,65619.0
2020-05-18 12:10:00,53.0,53.0,52.63,52.71,60111.0,46.4675,46.4675,46.1431,46.2132,60111.0
2020-05-18 12:20:00,52.75,52.86,52.71,52.86,49574.0,46.2483,46.3448,46.2132,46.3448,49574.0
2020-05-18 12:30:00,52.88,53.03,52.87,52.94,48942.0,46.3623,46.4938,46.3535,46.4149,48942.0
2020-05-18 12:40:00,52.95,52.96,52.68,52.75,52911.0,46.4237,46.4324,46.1869,46.2483,52911.0
2020-05-18 12:50:00,52.75,52.87,52.69,52.7,47816.0,46.2483,46.3535,46.1957,46.2045,47816.0
2020-05-18 13:00:00,52.73,52.88,52.71,52.79,39902.0,46.2308,46.3623,46.2132,46.2834,39902.0
2020-05-18 13:10:00,52.8,53.12,52.78,53.08,93874.0,46.2922,46.5727,46.2746,46.5376,93874.0
2020-05-18 13:20:00,53.07,53.08,52.9,52.93,90850.0,46.5289,46.5376,46.3798,46.4061,90850.0
2020-05-18 13:30:00,52.94,53.24,52.93,53.24,58530.0,46.4149,46.6779,46.4061,46.6779,58530.0
2020-05-18 13:40:00,53.24,53.3,53.05,53.28,44393.0,46.6779,46.7305,46.5113,46.713,44393.0
2020-05-18 13:50:00,53.28,53.46,53.15,53.35,57327.0,46.713,46.8708,46.599,46.7744,57327.0
2020-05-18 14:00:00,53.37,53.52,53.32,53.45,84728.0,46.7919,46.9234,46.7481,46.862,84728.0
2020-05-18 14:10:00,53.46,53.51,53.16,53.16,67643.0,46.8708,46.9146,46.6078,46.6078,67643.0
2020-05-18 14:20:00,53.18,53.6,53.17,53.55,132043.0,46.6253,46.9936,46.6166,46.9497,132043.0
2020-05-18 14:30:00,53.55,53.67,53.33,53.33,131907.0,46.9497,47.0549,46.7568,46.7568,131907.0
2020-05-18 14:40:00,53.33,53.35,53.08,53.1,91397.0,46.7568,46.7744,46.5376,46.5552,91397.0
2020-05-18 14:50:00,53.09,53.09,52.56,52.64,189660.0,46.5464,46.5464,46.0817,46.1519,189660.0
2020-05-18 15:00:00,52.69,53.27,52.66,53.06,124374.0,46.1957,46.7042,46.1694,46.5201,124374.0
2020-05-18 15:10:00,53.02,53.17,52.79,52.98,103412.0,46.485,46.6166,46.2834,46.45,103412.0
2020-05-18 15:20:00,52.97,53.09,52.84,52.96,115656.0,46.4412,46.5464,46.3272,46.4324,115656.0
2020-05-18 15:30:00,52.95,53.41,52.94,53.04,176007.0,46.4237,46.827,46.4149,46.5026,176007.0
2020-05-18 15:40:00,53.05,53.06,52.71,52.98,225258.0,46.5113,46.5201,46.2132,46.45,225258.0
2020-05-18 15:50:00,52.97,53.0,52.64,52.7,368812.0,46.4412,46.4675,46.1519,46.2045,368812.0
2020-05-19 09:30:00,52.41,52.49,51.54,51.61,134266.0,45.9502,46.0204,45.1875,45.2488,134266.0
2020-05-19 09:40:00,51.55,51.55,50.47,50.47,106045.0,45.1962,45.1962,44.2493,44.2493,106045.0
2020-05-19 09:50:00,50.5,51.49,50.5,51.44,113603.0,44.2756,45.1436,44.2756,45.0998,113603.0
2020-05-19 10:00:00,51.48,51.84,51.04,51.84,110641.0,45.1349,45.4505,44.7491,45.4505,110641.0
2020-05-19 10:10:00,51.82,51.96,51.58,51.68,90132.0,45.4329,45.5557,45.2225,45.3102,90132.0
2020-05-19 10:20:00,51.68,52.05,51.66,51.84,41568.0,45.3102,45.6346,45.2927,45.4505,41568.0
2020-05-19 10:30:00,51.86,52.07,51.77,51.83,73998.0,45.468,45.6521,45.3891,45.4417,73998.0
2020-05-19 10:40:00,51.82,52.07,51.45,52.0,51044.0,45.4329,45.6521,45.1085,45.5908,51044.0
2020-05-19 10:50:00,52.02,52.2,51.93,52.01,70240.0,45.6083,45.7661,45.5294,45.5995,70240.0
2020-05-19 11:00:00,52.05,52.42,51.99,52.4,52324.0,45.6346,45.959,45.582,45.9415,52324.0
2020-05-19 11:10:00,52.4,52.94,52.31,52.94,75375.0,45.9415,46.4149,45.8625,46.4149,75375.0
2020-05-19 11:20:00,52.97,53.17,52.83,53.07,45914.0,46.4412,46.6166,46.3185,46.5289,45914.0
2020-05-19 11:30:00,53.06,53.39,53.03,53.21,102625.0,46.5201,46.8094,46.4938,46.6516,102625.0
2020-05-19 11:40:00,53.23,53.44,52.93,52.97,63242.0,46.6692,46.8533,46.4061,46.4412,63242.0
2020-05-19 11:50:00,52.98,53.01,52.74,52.9,155196.0,46.45,46.4763,46.2395,46.3798,155196.0
2020-05-19 12:00:00,52.92,53.03,52.76,53.03,66881.0,46.3974,46.4938,46.2571,46.4938,66881.0
2020-05-19 12:10:00,52.99,53.1,52.75,52.79,62424.0,46.4587,46.5552,46.2483,46.2834,62424.0
2020-05-19 12:20:00,52.8,52.98,52.75,52.79,49086.0,46.2922,46.45,46.2483,46.2834,49086.0
2020-05-19 12:30:00,52.78,52.86,52.33,52.4,88729.0,46.2746,46.3448,45.8801,45.9415,88729.0
2020-05-19 12:40:00,52.34,52.45,52.32,52.34,21740.0,45.8889,45.9853,45.8713,45.8889,21740.0
2020-05-19 12:50:00,52.34,52.39,52.25,52.36,20104.0,45.8889,45.9327,45.8099,45.9064,20104.0
2020-05-19 13:00:00,52.34,52.46,52.34,52.41,22603.0,45.8889,45.9941,45.8889,45.9502,22603.0
2020-05-19 13:10:00,52.44,52.63,52.41,52.57,24328.0,45.9765,46.1431,45.9502,46.0905,24328.0
2020-05-19 13:20:00,52.57,52.67,52.55,52.63,26558.0,46.0905,46.1782,46.073,46.1431,26558.0
2020-05-19 13:30:00,52.59,52.59,52.34,52.35,34177.0,46.108,46.108,45.8889,45.8976,34177.0
2020-05-19 13:40:00,52.33,52.45,52.26,52.37,97531.0,45.8801,45.9853,45.8187,45.9152,97531.0
2020-05-19 13:50:00,52.37,52.76,52.32,52.75,107201.0,45.9152,46.2571,45.8713,46.2483,107201.0
2020-05-19 14:00:00,52.75,52.79,52.52,52.58,33398.0,46.2483,46.2834,46.0467,46.0993,33398.0
2020-05-19 14:10:00,52.56,52.56,52.37,52.48,47708.0,46.0817,46.0817,45.9152,46.0116,47708.0
2020-05-19 14:20:00,52.48,52.5,52.31,52.31,37473.0,46.0116,46.0291,45.8625,45.8625,37473.0
2020-05-19 14:30:00,52.3,52.49,52.23,52.48,84787.0,45.8538,46.0204,45.7924,46.0116,84787.0
2020-05-19 14:40:00,52.5,52.77,52.46,52.74,55774.0,46.0291,46.2659,45.9941,46.2395,55774.0
2020-05-19 14:50:00,52.74,52.83,52.18,52.22,99884.0,46.2395,46.3185,45.7486,45.7836,99884.0
2020-05-19 15:00:00,52.24,52.46,52.2,52.41,80519.0,45.8012,45.9941,45.7661,45.9502,80519.0
2020-05-19 15:10:00,52.39,52.62,52.33,52.44,50117.0,45.9327,46.1343,45.8801,45.9765,50117.0
2020-05-19 15:20:00,52.46,52.57,52.3,52.38,53642.0,45.9941,46.0905,45.8538,45.9239,53642.0
2020-05-19 15:30:00,52.37,52.38,51.88,51.93,67173.0,45.9152,45.9239,45.4855,45.5294,67173.0
2020-05-19 15:40:00,51.91,52.0,51.64,51.68,92199.0,45.5119,45.5908,45.2751,45.3102,92199.0
2020-05-19 15:50:00,51.61,51.7,51.36,51.38,262042.0,45.2488,45.3277,45.0296,45.0472,262042.0
2020-05-20 09:30:00,52.74,53.15,52.51,53.07,180480.0,46.2395,46.599,46.0379,46.5289,180480.0
2020-05-20 09:40:00,53.12,53.24,52.88,52.94,227545.0,46.5727,46.6779,46.3623,46.4149,227545.0
2020-05-20 09:50:00,52.95,53.06,52.2,52.35,136664.0,46.4237,46.5201,45.7661,45.8976,136664.0
2020-05-20 10:00:00,52.27,52.66,52.26,52.51,61022.0,45.8275,46.1694,45.8187,46.0379,61022.0
2020-05-20 10:10:00,52.52,52.64,52.37,52.52,80505.0,46.0467,46.1519,45.9152,46.0467,80505.0
2020-05-20 10:20:00,52.53,52.64,52.23,52.51,67054.0,46.0554,46.1519,45.7924,46.0379,67054.0
2020-05-20 10:30:00,52.49,52.68,52.37,52.61,62822.0,46.0204,46.1869,45.9152,46.1256,62822.0
2020-05-20 10:40:00,52.59,52.82,52.55,52.8,60576.0,46.108,46.3097,46.073,46.2922,60576.0
2020-05-20 10:50:00,52.8,52.97,52.8,52.88,77742.0,46.2922,46.4412,46.2922,46.3623,77742.0
2020-05-20 11:00:00,52.9,52.91,52.51,52.68,89122.0,46.3798,46.3886,46.0379,46.1869,89122.0
2020-05-20 11:10:00,52.69,53.16,52.62,53.14,56294.0,46.1957,46.6078,46.1343,46.5902,56294.0
2020-05-20 11:20:00,53.13,53.14,52.85,52.87,52314.0,46.5815,46.5902,46.336,46.3535,52314.0
2020-05-20 11:30:00,52.86,52.96,52.81,52.87,40742.0,46.3448,46.4324,46.3009,46.3535,40742.0
2020-05-20 11:40:00,52.85,53.02,52.84,52.94,69426.0,46.336,46.485,46.3272,46.4149,69426.0
2020-05-20 11:50:00,52.92,52.94,52.77,52.89,29459.0,46.3974,46.4149,46.2659,46.3711,29459.0
2020-05-20 12:00:00,52.89,52.99,52.85,52.92,35227.0,46.3711,46.4587,46.336,46.3974,35227.0
2020-05-20 12:10:00,52.91,52.91,52.56,52.6,46318.0,46.3886,46.3886,46.0817,46.1168,46318.0
2020-05-20 12:20:00,52.61,52.67,52.54,52.66,28018.0,46.1256,46.1782,46.0642,46.1694,28018.0
2020-05-20 12:30:00,52.66,52.95,52.6,52.93,66510.0,46.1694,46.4237,46.1168,46.4061,66510.0
2020-05-20 12:40:00,52.93,52.93,52.75,52.87,41066.0,46.4061,46.4061,46.2483,46.3535,41066.0
2020-05-20 12:50:00,52.89,52.99,52.85,52.94,24178.0,46.3711,46.4587,46.336,46.4149,24178.0
2020-05-20 13:00:00,52.94,52.95,52.66,52.68,34496.0,46.4149,46.4237,46.1694,46.1869,34496.0
2020-05-20 13:10:00,52.67,52.86,52.61,52.76,27686.0,46.1782,46.3448,46.1256,46.2571,27686.0
2020-05-20 13:20:00,52.77,52.77,52.45,52.55,51148.0,46.2659,46.2659,45.9853,46.073,51148.0
2020-05-20 13:30:00,52.58,52.61,52.42,52.55,27687.0,46.0993,46.1256,45.959,46.073,27687.0
2020-05-20 13:40:00,52.54,52.56,52.43,52.52,65115.0,46.0642,46.0817,45.9678,46.0467,65115.0
2020-05-20 13:50:00,52.5,52.53,52.34,52.48,43693.0,46.0291,46.0554,45.8889,46.0116,43693.0
2020-05-20 14:00:00,52.46,52.5,52.23,52.24,46013.0,45.9941,46.0291,45.7924,45.8012,46013.0
2020-05-20 14:10:00,52.21,52.26,52.09,52.11,48496.0,45.7749,45.8187,45.6697,45.6872,48496.0
2020-05-20 14:20:00,52.11,52.34,52.11,52.17,58616.0,45.6872,45.8889,45.6872,45.7398,58616.0
2020-05-20 14:30:00,52.16,52.27,52.14,52.18,77735.0,45.731,45.8275,45.7135,45.7486,77735.0
2020-05-20 14:40:00,52.17,52.34,52.13,52.31,70795.0,45.7398,45.8889,45.7047,45.8625,70795.0
2020-05-20 14:50:00,52.31,52.47,52.24,52.37,42880.0,45.8625,46.0028,45.8012,45.9152,42880.0
2020-05-20 15:00:00,52.37,52.4,52.17,52.25,53178.0,45.9152,45.9415,45.7398,45.8099,53178.0
2020-05-20 15:10:00,52.25,52.3,52.05,52.23,46559.0,45.8099,45.8538,45.6346,45.7924,46559.0
2020-05-20 15:20:00,52.21,52.37,52.21,52.35,37354.0,45.7749,45.9152,45.7749,45.8976,37354.0
2020-05-20 15:30:00,52.35,52.43,52.24,52.42,55017.0,45.8976,45.9678,45.8012,45.959,55017.0
2020-05-20 15:40:00,52.42,52.68,52.34,52.58,117404.0,45.959,46.1869,45.8889,46.0993,117404.0
2020-05-20 15:50:00,52.57,52.63,52.41,52.57,177184.0,46.0905,46.1431,45.9502,46.0905,177184.0
2020-05-21 09:30:00,52.59,53.21,52.49,53.1,124522.0,46.108,46.6516,46.0204,46.5552,124522.0
2020-05-21 09:40:00,53.06,53.09,52.71,53.04,69543.0,46.5201,46.5464,46.2132,46.5026,69543.0
2020-05-21 09:50:00,53.04,53.42,52.78,53.41,80510.0,46.5026,46.8357,46.2746,46.827,80510.0
2020-05-21 10:00:00,53.4,53.84,53.39,53.69,83608.0,46.8182,47.204,46.8094,47.0725,83608.0
2020-05-21 10:10:00,53.66,53.77,53.56,53.56,61340.0,47.0462,47.1426,46.9585,46.9585,61340.0
2020-05-21 10:20:00,53.63,53.81,53.55,53.58,47421.0,47.0199,47.1777,46.9497,46.976,47421.0
2020-05-21 10:30:00,53.59,53.59,52.89,52.95,54984.0,46.9848,46.9848,46.3711,46.4237,54984.0
2020-05-21 10:40:00,52.95,53.24,52.93,53.08,59130.0,46.4237,46.6779,46.4061,46.5376,59130.0
2020-05-21 10:50:00,53.04,53.09,52.62,52.62,134545.0,46.5026,46.5464,46.1343,46.1343,134545.0
2020-05-21 11:00:00,52.64,52.64,52.32,52.56,130687.0,46.1519,46.1519,45.8713,46.0817,130687.0
2020-05-21 11:10:00,52.56,52.65,52.21,52.3,38602.0,46.0817,46.1606,45.7749,45.8538,38602.0
2020-05-21 11:20:00,52.34,52.44,52.14,52.39,110192.0,45.8889,45.9765,45.7135,45.9327,110192.0
2020-05-21 11:30:00,52.42,52.69,52.35,52.65,60656.0,45.959,46.1957,45.8976,46.1606,60656.0
2020-05-21 11:40:00,52.66,52.88,52.61,52.63,29806.0,46.1694,46.3623,46.1256,46.1431,29806.0
2020-05-21 11:50:00,52.64,52.8,52.59,52.62,36933.0,46.1519,46.2922,46.108,46.1343,36933.0
2020-05-21 12:00:00,52.64,52.89,52.63,52.64,55529.0,46.1519,46.3711,46.1431,46.1519,55529.0
2020-05-21 12:10:00,52.63,52.69,52.56,52.62,22308.0,46.1431,46.1957,46.0817,46.1343,22308.0
2020-05-21 12:20:00,52.61,52.65,52.38,52.38,29481.0,46.1256,46.1606,45.9239,45.9239,29481.0
2020-05-21 12:30:00,52.38,52.56,52.34,52.39,27053.0,45.9239,46.0817,45.8889,45.9327,27053.0
2020-05-21 12:40:00,52.41,52.73,52.41,52.7,35867.0,45.9502,46.2308,45.9502,46.2045,35867.0
2020-05-21 12:50:00,52.7,52.7,52.37,52.43,26827.0,46.2045,46.2045,45.9152,45.9678,26827.0
2020-05-21 13:00:00,52.45,52.5,52.28,52.3,49885.0,45.9853,46.0291,45.8362,45.8538,49885.0
2020-05-21 13:10:00,52.33,52.51,52.27,52.45,31216.0,45.8801,46.0379,45.8275,45.9853,31216.0
2020-05-21 13:20:00,52.46,52.54,52.4,52.47,21963.0,45.9941,46.0642,45.9415,46.0028,21963.0
2020-05-21 13:30:00,52.46,52.49,52.35,52.35,25724.0,45.9941,46.0204,45.8976,45.8976,25724.0
2020-05-21 13:40:00,52.34,52.46,52.24,52.44,27808.0,45.8889,45.9941,45.8012,45.9765,27808.0
2020-05-21 13:50:00,52.46,52.51,52.36,52.45,22879.0,45.9941,46.0379,45.9064,45.9853,22879.0
2020-05-21 14:00:00,52.41,52.56,52.41,52.52,28641.0,45.9502,46.0817,45.9502,46.0467,28641.0
2020-05-21 14:10:00,52.52,52.61,52.47,52.6,25496.0,46.0467,46.1256,46.0028,46.1168,25496.0
2020-05-21 14:20:00,52.61,52.7,52.6,52.7,36720.0,46.1256,46.2045,46.1168,46.2045,36720.0
2020-05-21 14:30:00,52.69,52.73,52.43,52.51,23156.0,46.1957,46.2308,45.9678,46.0379,23156.0
2020-05-21 14:40:00,52.52,52.67,52.46,52.55,40532.0,46.0467,46.1782,45.9941,46.073,40532.0
2020-05-21 14:50:00,52.56,52.86,52.56,52.74,58366.0,46.0817,46.3448,46.0817,46.2395,58366.0
2020-05-21 15:00:00,52.71,52.95,52.7,52.91,50529.0,46.2132,46.4237,46.2045,46.3886,50529.0
2020-05-21 15:10:00,52.9,52.95,52.81,52.91,51564.0,46.3798,46.4237,46.3009,46.3886,51564.0
2020-05-21 15:20:00,52.9,52.94,52.74,52.78,46785.0,46.3798,46.4149,46.2395,46.2746,46785.0
2020-05-21 15:30:00,52.79,52.82,52.63,52.66,56210.0,46.2834,46.3097,46.1431,46.1694,56210.0
2020-05-21 15:40:00,52.66,52.66,52.4,52.45,75575.0,46.1694,46.1694,45.9415,45.9853,75575.0
2020-05-21 15:50:00,52.47,52.52,52.28,52.51,165901.0,46.0028,46.0467,45.8362,46.0379,165901.0
2020-05-22 09:30:00,52.79,52.8,52.02,52.02,84606.0,46.2834,46.2922,45.6083,45.6083,84606.0
2020-05-22 09:40:00,52.03,52.15,51.6,52.09,106892.0,45.6171,45.7223,45.2401,45.6697,106892.0
2020-05-22 09:50:00,52.08,52.27,51.89,51.94,75632.0,45.6609,45.8275,45.4943,45.5382,75632.0
2020-05-22 10:00:00,51.93,51.93,51.56,51.61,115470.0,45.5294,45.5294,45.205,45.2488,115470.0
2020-05-22 10:10:00,51.6,51.76,51.32,51.71,106323.0,45.2401,45.3803,44.9946,45.3365,106323.0
2020-05-22 10:20:00,51.74,51.93,51.66,51.93,79273.0,45.3628,45.5294,45.2927,45.5294,79273.0
2020-05-22 10:30:00,51.91,52.15,51.89,51.93,75417.0,45.5119,45.7223,45.4943,45.5294,75417.0
2020-05-22 10:40:00,51.93,51.96,51.65,51.67,151091.0,45.5294,45.5557,45.2839,45.3014,151091.0
2020-05-22 10:50:00,51.63,51.8,51.52,51.59,51088.0,45.2664,45.4154,45.1699,45.2313,51088.0
2020-05-22 11:00:00,51.6,51.84,51.59,51.78,59070.0,45.2401,45.4505,45.2313,45.3979,59070.0
2020-05-22 11:10:00,51.77,51.88,51.68,51.78,45155.0,45.3891,45.4855,45.3102,45.3979,45155.0
2020-05-22 11:20:00,51.78,51.78,51.47,51.51,126746.0,45.3979,45.3979,45.1261,45.1612,126746.0
2020-05-22 11:30:00,51.52,51.58,51.32,51.4,70204.0,45.1699,45.2225,44.9946,45.0647,70204.0
2020-05-22 11:40:00,51.41,51.55,51.36,51.48,71032.0,45.0735,45.1962,45.0296,45.1349,71032.0
2020-05-22 11:50:00,51.48,51.62,51.42,51.45,135473.0,45.1349,45.2576,45.0822,45.1085,135473.0
2020-05-22 12:00:00,51.44,51.44,51.24,51.29,40341.0,45.0998,45.0998,44.9244,44.9683,40341.0
2020-05-22 12:10:00,51.29,51.31,51.17,51.22,42082.0,44.9683,44.9858,44.8631,44.9069,42082.0
2020-05-22 12:20:00,51.24,51.69,51.22,51.6,81396.0,44.9244,45.319,44.9069,45.2401,81396.0
2020-05-22 12:30:00,51.61,51.7,51.52,51.55,26105.0,45.2488,45.3277,45.1699,45.1962,26105.0
2020-05-22 12:40:00,51.56,51.73,51.53,51.72,46303.0,45.205,45.354,45.1787,45.3453,46303.0
2020-05-22 12:50:00,51.72,51.91,51.66,51.87,103448.0,45.3453,45.5119,45.2927,45.4768,103448.0
2020-05-22 13:00:00,51.86,51.97,51.7,51.72,36163.0,45.468,45.5645,45.3277,45.3453,36163.0
2020-05-22 13:10:00,51.71,51.92,51.67,51.91,31932.0,45.3365,45.5206,45.3014,45.5119,31932.0
2020-05-22 13:20:00,51.91,51.92,51.75,51.79,27635.0,45.5119,45.5206,45.3716,45.4066,27635.0
2020-05-22 13:30:00,51.78,51.95,51.77,51.88,34650.0,45.3979,45.5469,45.3891,45.4855,34650.0
2020-05-22 13:40:00,51.87,51.87,51.77,51.78,24889.0,45.4768,45.4768,45.3891,45.3979,24889.0
2020-05-22 13:50:00,51.79,52.07,51.72,52.05,38955.0,45.4066,45.6521,45.3453,45.6346,38955.0
2020-05-22 14:00:00,52.04,52.25,52.03,52.2,45693.0,45.6258,45.8099,45.6171,45.7661,45693.0
2020-05-22 14:10:00,52.2,52.21,52.09,52.09,31830.0,45.7661,45.7749,45.6697,45.6697,31830.0
2020-05-22 14:20:00,52.07,52.07,51.88,52.01,38799.0,45.6521,45.6521,45.4855,45.5995,38799.0
2020-05-22 14:30:00,52.01,52.04,51.93,52.02,25542.0,45.5995,45.6258,45.5294,45.6083,25542.0
2020-05-22 14:40:00,52.01,52.02,51.78,51.94,38421.0,45.5995,45.6083,45.3979,45.5382,38421.0
2020-05-22 14:50:00,51.92,52.01,51.86,51.96,30151.0,45.5206,45.5995,45.468,45.5557,30151.0
2020-05-22 15:00:00,51.96,51.97,51.86,51.94,37810.0,45.5557,45.5645,45.468,45.5382,37810.0
2020-05-22 15:10:00,51.94,51.95,51.61,51.66,47166.0,45.5382,45.5469,45.2488,45.2927,47166.0
2020-05-22 15:20:00,51.64,51.68,51.45,51.61,50487.0,45.2751,45.3102,45.1085,45.2488,50487.0
2020-05-22 15:30:00,51.61,51.79,51.55,51.67,70972.0,45.2488,45.4066,45.1962,45.3014,70972.0
2020-05-22 15:40:00,51.67,51.8,51.55,51.75,95917.0,45.3014,45.4154,45.1962,45.3716,95917.0
2020-05-22 15:50:00,51.73,51.81,51.55,51.77,242673.0,45.354,45.4242,45.1962,45.3891,242673.0
2020-05-26 09:30:00,53.75,54.45,53.13,53.36,335037.0,47.1251,47.7388,46.5815,46.7831,335037.0
2020-05-26 09:40:00,53.42,54.75,53.37,54.65,205651.0,46.8357,48.0018,46.7919,47.9141,205651.0
2020-05-26 09:50:00,54.61,54.76,54.46,54.6,127038.0,47.8791,48.0106,47.7476,47.8703,127038.0
2020-05-26 10:00:00,54.62,54.67,54.36,54.4,122270.0,47.8878,47.9317,47.6599,47.6949,122270.0
2020-05-26 10:10:00,54.41,54.67,54.28,54.58,81388.0,47.7037,47.9317,47.5897,47.8528,81388.0
2020-05-26 10:20:00,54.58,54.6,54.37,54.55,75648.0,47.8528,47.8703,47.6686,47.8265,75648.0
2020-05-26 10:30:00,54.54,55.1,54.52,55.04,124389.0,47.8177,48.3087,47.8002,48.2561,124389.0
2020-05-26 10:40:00,55.04,55.22,55.04,55.05,60133.0,48.2561,48.4139,48.2561,48.2648,60133.0
2020-05-26 10:50:00,55.04,55.3,55.03,55.21,78790.0,48.2561,48.484,48.2473,48.4051,78790.0
2020-05-26 11:00:00,55.2,55.32,55.01,55.04,69063.0,48.3963,48.5016,48.2298,48.2561,69063.0
2020-05-26 11:10:00,55.02,55.16,54.97,55.1,59666.0,48.2385,48.3613,48.1947,48.3087,59666.0
2020-05-26 11:20:00,55.11,55.13,54.74,54.79,94891.0,48.3174,48.335,47.993,48.0369,94891.0
2020-05-26 11:30:00,54.79,54.79,54.49,54.58,109807.0,48.0369,48.0369,47.7739,47.8528,109807.0
2020-05-26 11:40:00,54.57,54.67,54.49,54.55,68578.0,47.844,47.9317,47.7739,47.8265,68578.0
2020-05-26 11:50:00,54.56,54.67,54.54,54.65,45728.0,47.8352,47.9317,47.8177,47.9141,45728.0
2020-05-26 12:00:00,54.66,54.67,54.45,54.57,65048.0,47.9229,47.9317,47.7388,47.844,65048.0
2020-05-26 12:10:00,54.56,54.74,54.56,54.64,38098.0,47.8352,47.993,47.8352,47.9054,38098.0
2020-05-26 12:20:00,54.63,54.68,54.55,54.62,43271.0,47.8966,47.9404,47.8265,47.8878,43271.0
2020-05-26 12:30:00,54.62,54.81,54.62,54.78,41953.0,47.8878,48.0544,47.8878,48.0281,41953.0
2020-05-26 12:40:00,54.77,55.04,54.74,55.04,71709.0,48.0193,48.2561,47.993,48.2561,71709.0
2020-05-26 12:50:00,55.05,55.12,54.96,55.12,48202.0,48.2648,48.3262,48.1859,48.3262,48202.0
2020-05-26 13:00:00,55.12,55.28,55.08,55.24,58838.0,48.3262,48.4665,48.2911,48.4314,58838.0
2020-05-26 13:10:00,55.24,55.36,55.18,55.24,47120.0,48.4314,48.5366,48.3788,48.4314,47120.0
2020-05-26 13:20:00,55.23,55.27,55.12,55.16,47215.0,48.4226,48.4577,48.3262,48.3613,47215.0
2020-05-26 13:30:00,55.16,55.34,55.1,55.32,41016.0,48.3613,48.5191,48.3087,48.5016,41016.0
2020-05-26 13:40:00,55.32,55.45,55.31,55.41,65574.0,48.5016,48.6155,48.4928,48.5805,65574.0
2020-05-26 13:50:00,55.41,55.48,55.35,55.41,49952.0,48.5805,48.6418,48.5279,48.5805,49952.0
2020-05-26 14:00:00,55.42,55.63,55.38,55.38,173333.0,48.5892,48.7733,48.5542,48.5542,173333.0
2020-05-26 14:10:00,55.38,55.48,55.25,55.47,48111.0,48.5542,48.6418,48.4402,48.6331,48111.0
2020-05-26 14:20:00,55.45,55.53,55.37,55.47,42095.0,48.6155,48.6857,48.5454,48.6331,42095.0
2020-05-26 14:30:00,55.46,55.51,55.35,55.38,54436.0,48.6243,48.6681,48.5279,48.5542,54436.0
2020-05-26 14:40:00,55.38,55.5,55.23,55.35,61313.0,48.5542,48.6594,48.4226,48.5279,61313.0
2020-05-26 14:50:00,55.36,55.45,55.34,55.44,54934.0,48.5366,48.6155,48.5191,48.6068,54934.0
2020-05-26 15:00:00,55.43,55.53,55.34,55.45,51721.0,48.598,48.6857,48.5191,48.6155,51721.0
2020-05-26 15:10:00,55.45,55.53,55.4,55.47,45662.0,48.6155,48.6857,48.5717,48.6331,45662.0
2020-05-26 15:20:00,55.47,55.5,55.37,55.37,72462.0,48.6331,48.6594,48.5454,48.5454,72462.0
2020-05-26 15:30:00,55.38,55.56,55.25,55.34,85528.0,48.5542,48.712,48.4402,48.5191,85528.0
2020-05-26 15:40:00,55.34,55.34,55.1,55.18,127013.0,48.5191,48.5191,48.3087,48.3788,127013.0
2020-05-26 15:50:00,55.2,55.29,55.07,55.12,293599.0,48.3963,48.4753,48.2824,48.3262,293599.0
2020-05-27 09:30:00,56.0,57.41,55.88,57.22,316384.0,49.0977,50.334,48.9925,50.1674,316384.0
2020-05-27 09:40:00,57.34,57.75,57.1,57.52,157240.0,50.2726,50.632,50.0622,50.4304,157240.0
2020-05-27 09:50:00,57.55,57.57,56.67,57.0,228483.0,50.4567,50.4742,49.6852,49.9745,228483.0
2020-05-27 10:00:00,56.99,57.08,56.21,56.25,147319.0,49.9657,50.0446,49.2819,49.3169,147319.0
2020-05-27 10:10:00,56.29,56.51,56.23,56.51,133923.0,49.352,49.5449,49.2994,49.5449,133923.0
2020-05-27 10:20:00,56.55,56.79,56.19,56.51,168888.0,49.5799,49.7904,49.2643,49.5449,168888.0
2020-05-27 10:30:00,56.56,56.59,55.74,55.77,79431.0,49.5887,49.615,48.8698,48.8961,79431.0
2020-05-27 10:40:00,55.75,55.75,55.36,55.37,188435.0,48.8786,48.8786,48.5366,48.5454,188435.0
2020-05-27 10:50:00,55.37,56.07,55.37,56.06,101967.0,48.5454,49.1591,48.5454,49.1503,101967.0
2020-05-27 11:00:00,56.09,56.34,55.98,56.15,57638.0,49.1766,49.3958,49.0802,49.2293,57638.0
2020-05-27 11:10:00,56.15,56.33,55.92,56.3,90129.0,49.2293,49.3871,49.0276,49.3608,90129.0
2020-05-27 11:20:00,56.32,56.32,55.69,55.95,66347.0,49.3783,49.3783,48.8259,49.0539,66347.0
2020-05-27 11:30:00,55.93,56.03,55.53,55.78,32624.0,49.0364,49.124,48.6857,48.9049,32624.0
2020-05-27 11:40:00,55.79,56.25,55.77,56.22,46981.0,48.9136,49.3169,48.8961,49.2906,46981.0
2020-05-27 11:50:00,56.19,56.23,56.03,56.11,63133.0,49.2643,49.2994,49.124,49.1942,63133.0
2020-05-27 12:00:00,56.12,56.21,55.83,55.99,81309.0,49.2029,49.2819,48.9487,49.089,81309.0
2020-05-27 12:10:00,55.98,56.07,55.81,56.05,63216.0,49.0802,49.1591,48.9312,49.1416,63216.0
2020-05-27 12:20:00,56.06,56.31,56.02,56.2,123538.0,49.1503,49.3695,49.1153,49.2731,123538.0
2020-05-27 12:30:00,56.2,56.36,56.17,56.24,80506.0,49.2731,49.4134,49.2468,49.3082,80506.0
2020-05-27 12:40:00,56.25,56.45,56.19,56.31,78598.0,49.3169,49.4923,49.2643,49.3695,78598.0
2020-05-27 12:50:00,56.32,56.71,56.29,56.67,95123.0,49.3783,49.7202,49.352,49.6852,95123.0
2020-05-27 13:00:00,56.68,56.68,56.41,56.51,47048.0,49.6939,49.6939,49.4572,49.5449,47048.0
2020-05-27 13:10:00,56.49,56.62,56.44,56.58,77964.0,49.5273,49.6413,49.4835,49.6063,77964.0
2020-05-27 13:20:00,56.59,56.68,56.54,56.56,75915.0,49.615,49.6939,49.5712,49.5887,75915.0
2020-05-27 13:30:00,56.57,56.67,56.37,56.59,285054.0,49.5975,49.6852,49.4221,49.615,285054.0
2020-05-27 13:40:00,56.56,56.57,56.3,56.3,84745.0,49.5887,49.5975,49.3608,49.3608,84745.0
2020-05-27 13:50:00,56.3,56.32,56.19,56.2,88826.0,49.3608,49.3783,49.2643,49.2731,88826.0
2020-05-27 14:00:00,56.2,56.33,56.19,56.24,86197.0,49.2731,49.3871,49.2643,49.3082,86197.0
2020-05-27 14:10:00,56.24,56.28,56.18,56.22,60446.0,49.3082,49.3432,49.2556,49.2906,60446.0
2020-05-27 14:20:00,56.2,56.27,56.14,56.17,51171.0,49.2731,49.3345,49.2205,49.2468,51171.0
2020-05-27 14:30:00,56.19,56.43,56.15,56.36,73091.0,49.2643,49.4747,49.2293,49.4134,73091.0
2020-05-27 14:40:00,56.35,56.39,56.2,56.36,63064.0,49.4046,49.4397,49.2731,49.4134,63064.0
2020-05-27 14:50:00,56.37,56.55,56.26,56.29,78638.0,49.4221,49.5799,49.3257,49.352,78638.0
2020-05-27 15:00:00,56.3,56.41,56.25,56.34,61628.0,49.3608,49.4572,49.3169,49.3958,61628.0
2020-05-27 15:10:00,56.35,56.56,56.35,56.48,117448.0,49.4046,49.5887,49.4046,49.5186,117448.0
2020-05-27 15:20:00,56.49,56.6,56.4,56.54,77297.0,49.5273,49.6238,49.4484,49.5712,77297.0
2020-05-27 15:30:00,56.54,56.75,56.46,56.73,134795.0,49.5712,49.7553,49.501,49.7378,134795.0
2020-05-27 15:40:00,56.73,56.9,56.71,56.88,120589.0,49.7378,49.8868,49.7202,49.8693,120589.0
2020-05-27 15:50:00,56.89,57.0,56.84,56.95,282211.0,49.878,49.9745,49.8342,49.9306,282211.0
2020-05-28 09:30:00,57.52,57.6,55.68,55.72,307806.0,50.4304,50.5005,48.8172,48.8523,307806.0
2020-05-28 09:40:00,55.71,56.0,55.37,55.41,272491.0,48.8435,49.0977,48.5454,48.5805,272491.0
2020-05-28 09:50:00,55.44,56.34,55.44,56.02,264586.0,48.6068,49.3958,48.6068,49.1153,264586.0
2020-05-28 10:00:00,55.94,56.2,55.71,55.99,173282.0,49.0451,49.2731,48.8435,49.089,173282.0
2020-05-28 10:10:00,55.99,56.08,55.77,55.8,132620.0,49.089,49.1679,48.8961,48.9224,132620.0
2020-05-28 10:20:00,55.8,56.27,55.79,55.99,205755.0,48.9224,49.3345,48.9136,49.089,205755.0
2020-05-28 10:30:00,56.0,56.24,55.93,56.12,154110.0,49.0977,49.3082,49.0364,49.2029,154110.0
2020-05-28 10:40:00,56.09,56.46,56.03,56.38,62811.0,49.1766,49.501,49.124,49.4309,62811.0
2020-05-28 10:50:00,56.32,56.35,56.12,56.16,91566.0,49.3783,49.4046,49.2029,49.238,91566.0
2020-05-28 11:00:00,56.16,56.3,56.11,56.18,89718.0,49.238,49.3608,49.1942,49.2556,89718.0
2020-05-28 11:10:00,56.17,56.63,56.16,56.63,39545.0,49.2468,49.6501,49.238,49.6501,39545.0
2020-05-28 11:20:00,56.6,56.6,56.42,56.6,38507.0,49.6238,49.6238,49.466,49.6238,38507.0
2020-05-28 11:30:00,56.59,56.71,56.46,56.7,85892.0,49.615,49.7202,49.501,49.7115,85892.0
2020-05-28 11:40:00,56.69,56.72,56.57,56.65,35305.0,49.7027,49.729,49.5975,49.6676,35305.0
2020-05-28 11:50:00,56.64,56.69,56.51,56.65,35031.0,49.6589,49.7027,49.5449,49.6676,35031.0
2020-05-28 12:00:00,56.67,56.72,56.46,56.48,41912.0,49.6852,49.729,49.501,49.5186,41912.0
2020-05-28 12:10:00,56.47,56.62,56.43,56.49,41892.0,49.5098,49.6413,49.4747,49.5273,41892.0
2020-05-28 12:20:00,56.49,56.52,56.38,56.42,61760.0,49.5273,49.5536,49.4309,49.466,61760.0
2020-05-28 12:30:00,56.4,56.5,56.27,56.41,73455.0,49.4484,49.5361,49.3345,49.4572,73455.0
2020-05-28 12:40:00,56.41,56.49,56.25,56.3,23632.0,49.4572,49.5273,49.3169,49.3608,23632.0
2020-05-28 12:50:00,56.3,56.46,56.21,56.3,24793.0,49.3608,49.501,49.2819,49.3608,24793.0
2020-05-28 13:00:00,56.31,56.34,56.17,56.18,25634.0,49.3695,49.3958,49.2468,49.2556,25634.0
2020-05-28 13:10:00,56.19,56.33,56.04,56.04,68679.0,49.2643,49.3871,49.1328,49.1328,68679.0
2020-05-28 13:20:00,56.06,56.51,56.01,56.43,58770.0,49.1503,49.5449,49.1065,49.4747,58770.0
2020-05-28 13:30:00,56.43,56.65,56.41,56.57,59920.0,49.4747,49.6676,49.4572,49.5975,59920.0
2020-05-28 13:40:00,56.57,56.6,56.49,56.54,30418.0,49.5975,49.6238,49.5273,49.5712,30418.0
2020-05-28 13:50:00,56.53,56.58,56.47,56.51,62365.0,49.5624,49.6063,49.5098,49.5449,62365.0
2020-05-28 14:00:00,56.52,56.61,56.44,56.47,44341.0,49.5536,49.6326,49.4835,49.5098,44341.0
2020-05-28 14:10:00,56.46,56.63,56.42,56.51,46865.0,49.501,49.6501,49.466,49.5449,46865.0
2020-05-28 14:20:00,56.51,56.53,56.3,56.33,36227.0,49.5449,49.5624,49.3608,49.3871,36227.0
2020-05-28 14:30:00,56.32,56.4,56.21,56.22,29962.0,49.3783,49.4484,49.2819,49.2906,29962.0
2020-05-28 14:40:00,56.24,56.24,56.04,56.08,37730.0,49.3082,49.3082,49.1328,49.1679,37730.0
2020-05-28 14:50:00,56.08,56.5,56.01,56.46,53712.0,49.1679,49.5361,49.1065,49.501,53712.0
2020-05-28 15:00:00,56.45,56.56,56.33,56.36,63833.0,49.4923,49.5887,49.3871,49.4134,63833.0
2020-05-28 15:10:00,56.31,56.51,56.21,56.29,75866.0,49.3695,49.5449,49.2819,49.352,75866.0
2020-05-28 15:20:00,56.3,56.53,56.2,56.2,120701.0,49.3608,49.5624,49.2731,49.2731,120701.0
2020-05-28 15:30:00,56.19,56.28,56.01,56.13,89253.0,49.2643,49.3432,49.1065,49.2117,89253.0
2020-05-28 15:40:00,56.12,56.12,55.89,55.96,197427.0,49.2029,49.2029,49.0013,49.0627,197427.0
2020-05-28 15:50:00,55.95,56.0,55.8,55.96,265631.0,49.0539,49.0977,48.9224,49.0627,265631.0
2020-05-29 09:30:00,55.27,56.59,54.95,56.39,222066.0,48.4577,49.615,48.1772,49.4397,222066.0
2020-05-29 09:40:00,56.4,56.49,55.83,56.11,173091.0,49.4484,49.5273,48.9487,49.1942,173091.0
2020-05-29 09:50:00,56.11,56.17,55.18,55.29,84169.0,49.1942,49.2468,48.3788,48.4753,84169.0
2020-05-29 10:00:00,55.25,55.33,54.51,54.57,127118.0,48.4402,48.5103,47.7914,47.844,127118.0
2020-05-29 10:10:00,54.58,55.39,54.54,55.38,125471.0,47.8528,48.5629,47.8177,48.5542,125471.0
2020-05-29 10:20:00,55.39,55.48,55.0,55.12,60130.0,48.5629,48.6418,48.221,48.3262,60130.0
2020-05-29 10:30:00,55.13,55.22,54.81,54.84,53743.0,48.335,48.4139,48.0544,48.0807,53743.0
2020-05-29 10:40:00,54.85,54.9,54.69,54.8,38569.0,48.0895,48.1333,47.9492,48.0456,38569.0
2020-05-29 10:50:00,54.82,55.04,54.75,54.78,76318.0,48.0632,48.2561,48.0018,48.0281,76318.0
2020-05-29 11:00:00,54.8,55.02,54.78,54.83,40815.0,48.0456,48.2385,48.0281,48.0719,40815.0
2020-05-29 11:10:00,54.81,54.93,54.68,54.73,41443.0,48.0544,48.1596,47.9404,47.9843,41443.0
2020-05-29 11:20:00,54.73,54.98,54.66,54.82,63540.0,47.9843,48.2035,47.9229,48.0632,63540.0
2020-05-29 11:30:00,54.78,54.99,54.74,54.88,36112.0,48.0281,48.2122,47.993,48.1158,36112.0
2020-05-29 11:40:00,54.92,54.95,54.75,54.94,39721.0,48.1509,48.1772,48.0018,48.1684,39721.0
2020-05-29 11:50:00,54.93,54.94,54.8,54.8,26465.0,48.1596,48.1684,48.0456,48.0456,26465.0
2020-05-29 12:00:00,54.82,54.85,54.58,54.59,31941.0,48.0632,48.0895,47.8528,47.8615,31941.0
2020-05-29 12:10:00,54.59,54.63,54.49,54.5,84341.0,47.8615,47.8966,47.7739,47.7826,84341.0
2020-05-29 12:20:00,54.51,54.74,54.45,54.74,129924.0,47.7914,47.993,47.7388,47.993,129924.0
2020-05-29 12:30:00,54.7,54.95,54.67,54.94,42843.0,47.958,48.1772,47.9317,48.1684,42843.0
2020-05-29 12:40:00,54.94,54.94,54.69,54.72,52955.0,48.1684,48.1684,47.9492,47.9755,52955.0
2020-05-29 12:50:00,54.72,54.92,54.48,54.86,33697.0,47.9755,48.1509,47.7651,48.0982,33697.0
2020-05-29 13:00:00,54.87,55.15,54.71,55.06,83430.0,48.107,48.3525,47.9667,48.2736,83430.0
2020-05-29 13:10:00,55.07,55.32,55.02,55.29,52513.0,48.2824,48.5016,48.2385,48.4753,52513.0
2020-05-29 13:20:00,55.35,55.39,55.2,55.23,41588.0,48.5279,48.5629,48.3963,48.4226,41588.0
2020-05-29 13:30:00,55.2,55.25,55.0,55.0,31479.0,48.3963,48.4402,48.221,48.221,31479.0
2020-05-29 13:40:00,54.97,55.05,54.91,54.91,25468.0,48.1947,48.2648,48.1421,48.1421,25468.0
2020-05-29 13:50:00,54.92,54.98,54.84,54.91,32497.0,48.1509,48.2035,48.0807,48.1421,32497.0
2020-05-29 14:00:00,54.91,55.28,54.85,55.25,42378.0,48.1421,48.4665,48.0895,48.4402,42378.0
2020-05-29 14:10:00,55.24,55.39,55.11,55.37,49086.0,48.4314,48.5629,48.3174,48.5454,49086.0
2020-05-29 14:20:00,55.39,55.5,55.32,55.46,80888.0,48.5629,48.6594,48.5016,48.6243,80888.0
2020-05-29 14:30:00,55.48,55.48,55.24,55.28,39639.0,48.6418,48.6418,48.4314,48.4665,39639.0
2020-05-29 14:40:00,55.29,55.36,55.1,55.14,54495.0,48.4753,48.5366,48.3087,48.3437,54495.0
2020-05-29 14:50:00,55.16,55.95,54.84,55.95,288754.0,48.3613,49.0539,48.0807,49.0539,288754.0
2020-05-29 15:00:00,56.0,56.18,55.9,55.96,129744.0,49.0977,49.2556,49.0101,49.0627,129744.0
2020-05-29 15:10:00,55.97,56.01,55.7,55.74,47243.0,49.0714,49.1065,48.8347,48.8698,47243.0
2020-05-29 15:20:00,55.75,55.91,55.6,55.68,72314.0,48.8786,49.0188,48.747,48.8172,72314.0
2020-05-29 15:30:00,55.66,55.77,55.31,55.4,86334.0,48.7996,48.8961,48.4928,48.5717,86334.0
2020-05-29 15:40:00,55.4,55.4,54.92,55.08,218777.0,48.5717,48.5717,48.1509,48.2911,218777.0
2020-05-29 15:50:00,55.06,55.45,54.9,55.16,581349.0,48.2736,48.6155,48.1333,48.3613,581349.0
2020-06-01 09:30:00,56.16,56.26,55.59,56.12,158645.0,49.238,49.3257,48.7383,49.2029,158645.0
2020-06-01 09:40:00,56.12,56.17,55.6,56.07,97346.0,49.2029,49.2468,48.747,49.1591,97346.0
2020-06-01 09:50:00,56.07,56.09,55.81,56.04,50581.0,49.1591,49.1766,48.9312,49.1328,50581.0
2020-06-01 10:00:00,56.01,56.48,55.89,56.46,86981.0,49.1065,49.5186,49.0013,49.501,86981.0
2020-06-01 10:10:00,56.45,56.71,56.4,56.63,49747.0,49.4923,49.7202,49.4484,49.6501,49747.0
2020-06-01 10:20:00,56.64,57.02,56.57,56.95,77867.0,49.6589,49.992,49.5975,49.9306,77867.0
2020-06-01 10:30:00,56.95,57.23,56.91,57.19,39267.0,49.9306,50.1761,49.8956,50.1411,39267.0
2020-06-01 10:40:00,57.19,57.4,57.09,57.38,50515.0,50.1411,50.3252,50.0534,50.3076,50515.0
2020-06-01 10:50:00,57.38,57.39,57.17,57.21,41239.0,50.3076,50.3164,50.1235,50.1586,41239.0
2020-06-01 11:00:00,57.22,57.22,56.56,56.71,53481.0,50.1674,50.1674,49.5887,49.7202,53481.0
2020-06-01 11:10:00,56.75,57.13,56.6,57.11,38446.0,49.7553,50.0885,49.6238,50.0709,38446.0
2020-06-01 11:20:00,57.12,57.17,56.85,56.89,33815.0,50.0797,50.1235,49.843,49.878,33815.0
2020-06-01 11:30:00,56.92,57.03,56.76,57.0,35442.0,49.9043,50.0008,49.7641,49.9745,35442.0
2020-06-01 11:40:00,57.01,57.12,56.92,57.1,34397.0,49.9833,50.0797,49.9043,50.0622,34397.0
2020-06-01 11:50:00,57.09,57.14,56.98,57.11,25521.0,50.0534,50.0972,49.9569,50.0709,25521.0
2020-06-01 12:00:00,57.09,57.22,57.0,57.18,27859.0,50.0534,50.1674,49.9745,50.1323,27859.0
2020-06-01 12:10:00,57.19,57.19,57.09,57.1,24704.0,50.1411,50.1411,50.0534,50.0622,24704.0
2020-06-01 12:20:00,57.08,57.11,56.92,56.96,41905.0,50.0446,50.0709,49.9043,49.9394,41905.0
2020-06-01 12:30:00,56.97,57.17,56.97,57.13,35218.0,49.9482,50.1235,49.9482,50.0885,35218.0
2020-06-01 12:40:00,57.14,57.15,56.99,57.07,27097.0,50.0972,50.106,49.9657,50.0359,27097.0
2020-06-01 12:50:00,57.07,57.16,57.04,57.16,38688.0,50.0359,50.1148,50.0096,50.1148,38688.0
2020-06-01 13:00:00,57.16,57.54,57.11,57.52,79981.0,50.1148,50.4479,50.0709,50.4304,79981.0
2020-06-01 13:10:00,57.54,57.77,57.49,57.75,69569.0,50.4479,50.6496,50.4041,50.632,69569.0
2020-06-01 13:20:00,57.73,57.75,57.51,57.51,27668.0,50.6145,50.632,50.4216,50.4216,27668.0
2020-06-01 13:30:00,57.52,57.65,57.4,57.61,30149.0,50.4304,50.5444,50.3252,50.5093,30149.0
2020-06-01 13:40:00,57.58,57.61,57.47,57.48,19737.0,50.483,50.5093,50.3866,50.3953,19737.0
2020-06-01 13:50:00,57.48,57.67,57.39,57.5,37923.0,50.3953,50.5619,50.3164,50.4129,37923.0
2020-06-01 14:00:00,57.51,57.55,57.43,57.49,37612.0,50.4216,50.4567,50.3515,50.4041,37612.0
2020-06-01 14:10:00,57.49,57.52,57.4,57.4,34147.0,50.4041,50.4304,50.3252,50.3252,34147.0
2020-06-01 14:20:00,57.42,57.48,57.12,57.15,32950.0,50.3427,50.3953,50.0797,50.106,32950.0
2020-06-01 14:30:00,57.16,57.23,57.05,57.22,38611.0,50.1148,50.1761,50.0183,50.1674,38611.0
2020-06-01 14:40:00,57.2,57.39,57.18,57.34,56040.0,50.1498,50.3164,50.1323,50.2726,56040.0
2020-06-01 14:50:00,57.34,57.66,57.34,57.57,64603.0,50.2726,50.5531,50.2726,50.4742,64603.0
2020-06-01 15:00:00,57.58,57.58,57.33,57.43,53226.0,50.483,50.483,50.2638,50.3515,53226.0
2020-06-01 15:10:00,57.42,57.5,57.29,57.33,37932.0,50.3427,50.4129,50.2287,50.2638,37932.0
2020-06-01 15:20:00,57.33,57.46,57.33,57.41,39875.0,50.2638,50.3778,50.2638,50.334,39875.0
2020-06-01 15:30:00,57.41,57.54,57.35,57.35,81633.0,50.334,50.4479,50.2813,50.2813,81633.0
2020-06-01 15:40:00,57.35,57.45,57.21,57.27,102065.0,50.2813,50.369,50.1586,50.2112,102065.0
2020-06-01 15:50:00,57.25,57.36,57.14,57.18,186034.0,50.1937,50.2901,50.0972,50.1323,186034.0
2020-06-02 09:30:00,57.31,57.68,56.41,56.55,119441.0,50.2463,50.5707,49.4572,49.5799,119441.0
2020-06-02 09:40:00,56.58,56.78,56.35,56.43,65002.0,49.6063,49.7816,49.4046,49.4747,65002.0
2020-06-02 09:50:00,56.45,56.87,56.4,56.81,31748.0,49.4923,49.8605,49.4484,49.8079,31748.0
2020-06-02 10:00:00,56.83,56.95,56.65,56.89,72461.0,49.8254,49.9306,49.6676,49.878,72461.0
2020-06-02 10:10:00,56.91,57.0,56.8,57.0,39227.0,49.8956,49.9745,49.7991,49.9745,39227.0
2020-06-02 10:20:00,57.08,57.12,56.94,57.11,23006.0,50.0446,50.0797,49.9219,50.0709,23006.0
2020-06-02 10:30:00,57.15,57.18,57.01,57.16,30443.0,50.106,50.1323,49.9833,50.1148,30443.0
2020-06-02 10:40:00,57.15,57.18,56.91,56.96,34587.0,50.106,50.1323,49.8956,49.9394,34587.0
2020-06-02 10:50:00,56.93,57.24,56.85,57.16,50604.0,49.9131,50.1849,49.843,50.1148,50604.0
2020-06-02 11:00:00,57.17,57.21,56.76,56.82,65970.0,50.1235,50.1586,49.7641,49.8167,65970.0
2020-06-02 11:10:00,56.84,56.95,56.76,56.84,51737.0,49.8342,49.9306,49.7641,49.8342,51737.0
2020-06-02 11:20:00,56.85,57.05,56.81,56.9,50689.0,49.843,50.0183,49.8079,49.8868,50689.0
2020-06-02 11:30:00,56.91,57.04,56.85,56.99,35251.0,49.8956,50.0096,49.843,49.9657,35251.0
2020-06-02 11:40:00,56.98,57.08,56.9,57.01,31622.0,49.9569,50.0446,49.8868,49.9833,31622.0
2020-06-02 11:50:00,56.96,57.02,56.8,56.95,37398.0,49.9394,49.992,49.7991,49.9306,37398.0
2020-06-02 12:00:00,56.94,56.99,56.84,56.96,31653.0,49.9219,49.9657,49.8342,49.9394,31653.0
2020-06-02 12:10:00,56.94,57.07,56.93,56.98,36606.0,49.9219,50.0359,49.9131,49.9569,36606.0
2020-06-02 12:20:00,56.99,57.06,56.94,57.02,37534.0,49.9657,50.0271,49.9219,49.992,37534.0
2020-06-02 12:30:00,57.03,57.09,56.87,56.92,34450.0,50.0008,50.0534,49.8605,49.9043,34450.0
2020-06-02 12:40:00,56.95,56.95,56.84,56.84,17795.0,49.9306,49.9306,49.8342,49.8342,17795.0
2020-06-02 12:50:00,56.84,56.9,56.72,56.74,24270.0,49.8342,49.8868,49.729,49.7465,24270.0
2020-06-02 13:00:00,56.75,56.8,56.68,56.72,22367.0,49.7553,49.7991,49.6939,49.729,22367.0
2020-06-02 13:10:00,56.7,56.7,56.53,56.56,22785.0,49.7115,49.7115,49.5624,49.5887,22785.0
2020-06-02 13:20:00,56.55,56.57,56.37,56.44,40632.0,49.5799,49.5975,49.4221,49.4835,40632.0
2020-06-02 13:30:00,56.45,56.59,56.37,56.57,36872.0,49.4923,49.615,49.4221,49.5975,36872.0
2020-06-02 13:40:00,56.56,56.63,56.47,56.61,34931.0,49.5887,49.6501,49.5098,49.6326,34931.0
2020-06-02 13:50:00,56.62,56.78,56.57,56.76,32416.0,49.6413,49.7816,49.5975,49.7641,32416.0
2020-06-02 14:00:00,56.77,56.85,56.6,56.66,42850.0,49.7728,49.843,49.6238,49.6764,42850.0
2020-06-02 14:10:00,56.69,56.74,56.6,56.73,26812.0,49.7027,49.7465,49.6238,49.7378,26812.0
2020-06-02 14:20:00,56.72,56.75,56.6,56.73,50930.0,49.729,49.7553,49.6238,49.7378,50930.0
2020-06-02 14:30:00,56.74,56.74,56.46,56.46,62114.0,49.7465,49.7465,49.501,49.501,62114.0
2020-06-02 14:40:00,56.48,56.65,56.46,56.64,29316.0,49.5186,49.6676,49.501,49.6589,29316.0
2020-06-02 14:50:00,56.65,56.84,56.64,56.83,47098.0,49.6676,49.8342,49.6589,49.8254,47098.0
2020-06-02 15:00:00,56.83,56.86,56.46,56.5,51457.0,49.8254,49.8517,49.501,49.5361,51457.0
2020-06-02 15:10:00,56.52,56.54,56.29,56.29,51381.0,49.5536,49.5712,49.352,49.352,51381.0
2020-06-02 15:20:00,56.3,56.33,56.11,56.24,67767.0,49.3608,49.3871,49.1942,49.3082,67767.0
2020-06-02 15:30:00,56.24,56.28,56.12,56.23,84827.0,49.3082,49.3432,49.2029,49.2994,84827.0
2020-06-02 15:40:00,56.23,56.46,56.19,56.42,106903.0,49.2994,49.501,49.2643,49.466,106903.0
2020-06-02 15:50:00,56.48,56.7,56.42,56.65,204079.0,49.5186,49.7115,49.466,49.6676,204079.0
2020-06-03 09:30:00,57.99,58.5,57.9,58.4,93192.0,50.8425,51.2896,50.7636,51.2019,93192.0
2020-06-03 09:40:00,58.45,58.71,58.37,58.51,76353.0,51.2458,51.4737,51.1756,51.2984,76353.0
2020-06-03 09:50:00,58.53,58.59,58.41,58.5,72679.0,51.3159,51.3685,51.2107,51.2896,72679.0
2020-06-03 10:00:00,58.52,58.72,58.41,58.41,59666.0,51.3071,51.4825,51.2107,51.2107,59666.0
2020-06-03 10:10:00,58.41,58.43,58.3,58.35,69114.0,51.2107,51.2282,51.1143,51.1581,69114.0
2020-06-03 10:20:00,58.33,58.81,58.33,58.74,59969.0,51.1406,51.5614,51.1406,51.5,59969.0
2020-06-03 10:30:00,58.72,58.93,58.65,58.9,75710.0,51.4825,51.6666,51.4211,51.6403,75710.0
2020-06-03 10:40:00,58.91,59.08,58.91,59.0,78035.0,51.6491,51.7981,51.6491,51.728,78035.0
2020-06-03 10:50:00,59.01,59.19,59.01,59.11,51570.0,51.7367,51.8946,51.7367,51.8244,51570.0
2020-06-03 11:00:00,59.1,59.48,59.09,59.34,102758.0,51.8157,52.1488,51.8069,52.0261,102758.0
2020-06-03 11:10:00,59.31,59.46,59.13,59.15,40526.0,51.9998,52.1313,51.842,51.8595,40526.0
2020-06-03 11:20:00,59.13,59.13,58.81,58.88,51648.0,51.842,51.842,51.5614,51.6228,51648.0
2020-06-03 11:30:00,58.87,59.14,58.7,59.14,48613.0,51.614,51.8507,51.465,51.8507,48613.0
2020-06-03 11:40:00,59.11,59.14,58.93,59.03,34887.0,51.8244,51.8507,51.6666,51.7543,34887.0
2020-06-03 11:50:00,59.03,59.08,58.76,58.83,33805.0,51.7543,51.7981,51.5176,51.5789,33805.0
2020-06-03 12:00:00,58.81,58.97,58.79,58.87,27378.0,51.5614,51.7017,51.5439,51.614,27378.0
2020-06-03 12:10:00,58.88,58.93,58.75,58.78,41634.0,51.6228,51.6666,51.5088,51.5351,41634.0
2020-06-03 12:20:00,58.82,58.83,58.72,58.8,23099.0,51.5702,51.5789,51.4825,51.5526,23099.0
2020-06-03 12:30:00,58.84,58.85,58.77,58.84,16134.0,51.5877,51.5965,51.5263,51.5877,16134.0
2020-06-03 12:40:00,58.82,58.97,58.82,58.93,36749.0,51.5702,51.7017,51.5702,51.6666,36749.0
2020-06-03 12:50:00,58.92,59.01,58.73,58.82,83403.0,51.6578,51.7367,51.4913,51.5702,83403.0
2020-06-03 13:00:00,58.81,59.1,58.79,59.09,67982.0,51.5614,51.8157,51.5439,51.8069,67982.0
2020-06-03 13:10:00,59.07,59.08,58.97,59.05,35265.0,51.7893,51.7981,51.7017,51.7718,35265.0
2020-06-03 13:20:00,59.04,59.24,58.98,58.99,81896.0,51.763,51.9384,51.7104,51.7192,81896.0
2020-06-03 13:30:00,58.98,58.98,58.68,58.69,57601.0,51.7104,51.7104,51.4474,51.4562,57601.0
2020-06-03 13:40:00,58.69,58.9,58.68,58.87,33664.0,51.4562,51.6403,51.4474,51.614,33664.0
2020-06-03 13:50:00,58.86,58.86,58.68,58.76,23159.0,51.6052,51.6052,51.4474,51.5176,23159.0
2020-06-03 14:00:00,58.78,59.28,58.76,59.24,65392.0,51.5351,51.9735,51.5176,51.9384,65392.0
2020-06-03 14:10:00,59.24,59.45,59.2,59.38,48774.0,51.9384,52.1225,51.9033,52.0611,48774.0
2020-06-03 14:20:00,59.4,59.55,59.33,59.45,69901.0,52.0787,52.2102,52.0173,52.1225,69901.0
2020-06-03 14:30:00,59.44,59.65,59.31,59.59,55163.0,52.1137,52.2979,51.9998,52.2453,55163.0
2020-06-03 14:40:00,59.59,59.62,59.34,59.34,64195.0,52.2453,52.2716,52.0261,52.0261,64195.0
2020-06-03 14:50:00,59.34,59.36,59.18,59.27,50106.0,52.0261,52.0436,51.8858,51.9647,50106.0
2020-06-03 15:00:00,59.26,59.3,59.14,59.15,31511.0,51.9559,51.991,51.8507,51.8595,31511.0
2020-06-03 15:10:00,59.17,59.22,59.06,59.22,43169.0,51.877,51.9209,51.7806,51.9209,43169.0
2020-06-03 15:20:00,59.21,59.32,59.1,59.3,38608.0,51.9121,52.0085,51.8157,51.991,38608.0
2020-06-03 15:30:00,59.28,59.36,59.16,59.31,51033.0,51.9735,52.0436,51.8683,51.9998,51033.0
2020-06-03 15:40:00,59.29,59.38,59.25,59.32,84925.0,51.9822,52.0611,51.9472,52.0085,84925.0
2020-06-03 15:50:00,59.31,59.36,59.01,59.1,157665.0,51.9998,52.0436,51.7367,51.8157,157665.0
2020-06-04 09:30:00,58.59,59.03,57.65,58.01,160310.0,51.3685,51.7543,50.5444,50.86,160310.0
2020-06-04 09:40:00,58.02,58.02,57.34,57.49,78519.0,50.8688,50.8688,50.2726,50.4041,78519.0
2020-06-04 09:50:00,57.49,58.08,57.49,57.9,123357.0,50.4041,50.9214,50.4041,50.7636,123357.0
2020-06-04 10:00:00,57.92,58.15,57.86,57.98,81444.0,50.7811,50.9827,50.7285,50.8337,81444.0
2020-06-04 10:10:00,57.97,58.56,57.89,58.51,47565.0,50.8249,51.3422,50.7548,51.2984,47565.0
2020-06-04 10:20:00,58.52,58.52,58.12,58.4,38179.0,51.3071,51.3071,50.9564,51.2019,38179.0
2020-06-04 10:30:00,58.4,58.58,58.32,58.35,39302.0,51.2019,51.3597,51.1318,51.1581,39302.0
2020-06-04 10:40:00,58.4,58.63,58.31,58.6,41946.0,51.2019,51.4036,51.123,51.3773,41946.0
2020-06-04 10:50:00,58.58,58.73,58.42,58.69,33586.0,51.3597,51.4913,51.2195,51.4562,33586.0
2020-06-04 11:00:00,58.69,58.74,58.44,58.46,40517.0,51.4562,51.5,51.237,51.2545,40517.0
2020-06-04 11:10:00,58.44,58.54,58.29,58.32,31387.0,51.237,51.3247,51.1055,51.1318,31387.0
2020-06-04 11:20:00,58.34,58.6,58.23,58.45,28319.0,51.1493,51.3773,51.0529,51.2458,28319.0
2020-06-04 11:30:00,58.45,58.73,58.44,58.71,21503.0,51.2458,51.4913,51.237,51.4737,21503.0
2020-06-04 11:40:00,58.73,58.83,58.65,58.75,42524.0,51.4913,51.5789,51.4211,51.5088,42524.0
2020-06-04 11:50:00,58.75,59.09,58.74,58.94,60893.0,51.5088,51.8069,51.5,51.6754,60893.0
2020-06-04 12:00:00,58.94,58.99,58.77,58.85,36646.0,51.6754,51.7192,51.5263,51.5965,36646.0
2020-06-04 12:10:00,58.88,59.01,58.87,58.95,44094.0,51.6228,51.7367,51.614,51.6841,44094.0
2020-06-04 12:20:00,58.93,58.98,58.67,58.68,36620.0,51.6666,51.7104,51.4386,51.4474,36620.0
2020-06-04 12:30:00,58.68,58.69,58.45,58.67,25251.0,51.4474,51.4562,51.2458,51.4386,25251.0
2020-06-04 12:40:00,58.65,58.71,58.56,58.6,21777.0,51.4211,51.4737,51.3422,51.3773,21777.0
2020-06-04 12:50:00,58.61,58.7,58.48,58.67,27168.0,51.386,51.465,51.2721,51.4386,27168.0
2020-06-04 13:00:00,58.7,58.77,58.6,58.69,23696.0,51.465,51.5263,51.3773,51.4562,23696.0
2020-06-04 13:10:00,58.68,58.74,58.56,58.66,27156.0,51.4474,51.5,51.3422,51.4299,27156.0
2020-06-04 13:20:00,58.68,58.79,58.66,58.7,25498.0,51.4474,51.5439,51.4299,51.465,25498.0
2020-06-04 13:30:00,58.7,58.81,58.7,58.78,33080.0,51.465,51.5614,51.465,51.5351,33080.0
2020-06-04 13:40:00,58.78,58.9,58.77,58.81,27034.0,51.5351,51.6403,51.5263,51.5614,27034.0
2020-06-04 13:50:00,58.82,59.03,58.78,58.91,27399.0,51.5702,51.7543,51.5351,51.6491,27399.0
2020-06-04 14:00:00,58.93,59.13,58.92,59.1,26054.0,51.6666,51.842,51.6578,51.8157,26054.0
2020-06-04 14:10:00,59.08,59.48,59.07,59.29,79634.0,51.7981,52.1488,51.7893,51.9822,79634.0
2020-06-04 14:20:00,59.32,59.33,59.17,59.23,43628.0,52.0085,52.0173,51.877,51.9296,43628.0
2020-06-04 14:30:00,59.25,59.25,58.95,59.01,35896.0,51.9472,51.9472,51.6841,51.7367,35896.0
2020-06-04 14:40:00,59.03,59.13,58.97,59.11,30351.0,51.7543,51.842,51.7017,51.8244,30351.0
2020-06-04 14:50:00,59.11,59.13,58.67,58.67,52407.0,51.8244,51.842,51.4386,51.4386,52407.0
2020-06-04 15:00:00,58.65,58.74,58.44,58.52,44529.0,51.4211,51.5,51.237,51.3071,44529.0
2020-06-04 15:10:00,58.53,58.53,58.16,58.4,46813.0,51.3159,51.3159,50.9915,51.2019,46813.0
2020-06-04 15:20:00,58.39,58.56,58.33,58.56,46043.0,51.1932,51.3422,51.1406,51.3422,46043.0
2020-06-04 15:30:00,58.56,58.73,58.44,58.49,50761.0,51.3422,51.4913,51.237,51.2808,50761.0
2020-06-04 15:40:00,58.48,58.63,58.46,58.53,61538.0,51.2721,51.4036,51.2545,51.3159,61538.0
2020-06-04 15:50:00,58.53,58.63,58.43,58.6,174883.0,51.3159,51.4036,51.2282,51.3773,174883.0
2020-06-05 09:30:00,63.37,64.38,62.5,63.61,465126.0,55.5594,56.4449,54.7966,55.7698,465126.0
2020-06-05 09:40:00,63.59,63.7,63.01,63.05,147141.0,55.7522,55.8487,55.2437,55.2788,147141.0
2020-06-05 09:50:00,63.04,63.22,62.77,62.97,191600.0,55.27,55.4278,55.0333,55.2087,191600.0
2020-06-05 10:00:00,62.93,63.33,62.76,63.05,185211.0,55.1736,55.5243,55.0245,55.2788,185211.0
2020-06-05 10:10:00,63.05,63.17,62.88,62.92,155540.0,55.2788,55.384,55.1297,55.1648,155540.0
2020-06-05 10:20:00,62.95,62.96,62.25,62.37,158559.0,55.1911,55.1999,54.5774,54.6826,158559.0
2020-06-05 10:30:00,62.37,62.41,61.94,62.23,93804.0,54.6826,54.7177,54.3056,54.5599,93804.0
2020-06-05 10:40:00,62.18,62.47,62.04,62.26,70854.0,54.516,54.7703,54.3933,54.5862,70854.0
2020-06-05 10:50:00,62.26,62.98,62.21,62.89,183855.0,54.5862,55.2174,54.5423,55.1385,183855.0
2020-06-05 11:00:00,62.88,63.06,62.77,62.89,98923.0,55.1297,55.2876,55.0333,55.1385,98923.0
2020-06-05 11:10:00,62.93,63.13,62.75,62.8,82857.0,55.1736,55.3489,55.0158,55.0596,82857.0
2020-06-05 11:20:00,62.82,63.26,62.79,63.26,146060.0,55.0771,55.4629,55.0508,55.4629,146060.0
2020-06-05 11:30:00,63.26,63.4,62.98,63.01,95818.0,55.4629,55.5857,55.2174,55.2437,95818.0
2020-06-05 11:40:00,62.99,63.11,62.89,63.08,61661.0,55.2262,55.3314,55.1385,55.3051,61661.0
2020-06-05 11:50:00,63.07,63.22,63.03,63.16,68273.0,55.2963,55.4278,55.2613,55.3752,68273.0
2020-06-05 12:00:00,63.16,63.24,63.05,63.16,68413.0,55.3752,55.4454,55.2788,55.3752,68413.0
2020-06-05 12:10:00,63.17,63.17,62.63,62.77,52643.0,55.384,55.384,54.9106,55.0333,52643.0
2020-06-05 12:20:00,62.78,62.8,62.62,62.75,150834.0,55.0421,55.0596,54.9018,55.0158,150834.0
2020-06-05 12:30:00,62.74,63.02,62.71,62.95,55755.0,55.007,55.2525,54.9807,55.1911,55755.0
2020-06-05 12:40:00,62.95,63.02,62.82,62.9,78397.0,55.1911,55.2525,55.0771,55.1473,78397.0
2020-06-05 12:50:00,62.88,63.03,62.8,62.96,51529.0,55.1297,55.2613,55.0596,55.1999,51529.0
2020-06-05 13:00:00,62.94,63.0,62.75,62.91,55307.0,55.1824,55.235,55.0158,55.156,55307.0
2020-06-05 13:10:00,62.89,62.96,62.74,62.8,47652.0,55.1385,55.1999,55.007,55.0596,47652.0
2020-06-05 13:20:00,62.81,62.97,62.76,62.97,59408.0,55.0684,55.2087,55.0245,55.2087,59408.0
2020-06-05 13:30:00,62.97,63.09,62.64,62.65,85451.0,55.2087,55.3139,54.9193,54.9281,85451.0
2020-06-05 13:40:00,62.67,62.67,62.15,62.16,125507.0,54.9456,54.9456,54.4897,54.4985,125507.0
2020-06-05 13:50:00,62.14,62.17,61.82,62.16,163000.0,54.481,54.5073,54.2004,54.4985,163000.0
2020-06-05 14:00:00,62.14,62.34,62.01,62.05,96679.0,54.481,54.6563,54.367,54.402,96679.0
2020-06-05 14:10:00,62.05,62.09,61.83,61.92,76095.0,54.402,54.4371,54.2092,54.2881,76095.0
2020-06-05 14:20:00,61.93,61.99,61.61,61.75,71550.0,54.2968,54.3494,54.0163,54.139,71550.0
2020-06-05 14:30:00,61.76,62.06,61.69,61.97,77947.0,54.1478,54.4108,54.0864,54.3319,77947.0
2020-06-05 14:40:00,61.98,62.02,61.52,61.52,86793.0,54.3407,54.3757,53.9374,53.9374,86793.0
2020-06-05 14:50:00,61.55,61.8,61.54,61.68,80685.0,53.9637,54.1829,53.9549,54.0777,80685.0
2020-06-05 15:00:00,61.69,61.82,61.61,61.61,80253.0,54.0864,54.2004,54.0163,54.0163,80253.0
2020-06-05 15:10:00,61.6,61.6,61.36,61.55,93637.0,54.0075,54.0075,53.7971,53.9637,93637.0
2020-06-05 15:20:00,61.55,61.63,61.44,61.59,111549.0,53.9637,54.0338,53.8672,53.9987,111549.0
2020-06-05 15:30:00,61.58,61.61,61.39,61.48,188823.0,53.99,54.0163,53.8234,53.9023,188823.0
2020-06-05 15:40:00,61.47,61.67,61.14,61.38,270779.0,53.8935,54.0689,53.6042,53.8146,270779.0
2020-06-05 15:50:00,61.38,61.63,61.28,61.58,486127.0,53.8146,54.0338,53.727,53.99,486127.0
2020-06-08 09:30:00,65.01,65.01,63.42,64.14,574430.0,56.9972,56.9972,55.6032,56.2344,574430.0
2020-06-08 09:40:00,64.09,64.49,63.92,64.11,292264.0,56.1906,56.5413,56.0416,56.2081,292264.0
2020-06-08 09:50:00,64.07,64.07,63.48,63.92,321591.0,56.1731,56.1731,55.6558,56.0416,321591.0
2020-06-08 10:00:00,63.9,63.9,63.42,63.68,87781.0,56.024,56.024,55.6032,55.8311,87781.0
2020-06-08 10:10:00,63.69,63.86,63.58,63.67,63356.0,55.8399,55.989,55.7435,55.8224,63356.0
2020-06-08 10:20:00,63.65,63.76,63.18,63.27,92952.0,55.8048,55.9013,55.3928,55.4717,92952.0
2020-06-08 10:30:00,63.26,63.53,63.19,63.31,75464.0,55.4629,55.6996,55.4015,55.5067,75464.0
2020-06-08 10:40:00,63.31,63.53,63.25,63.41,159956.0,55.5067,55.6996,55.4541,55.5944,159956.0
2020-06-08 10:50:00,63.43,63.75,63.38,63.72,116915.0,55.612,55.8925,55.5681,55.8662,116915.0
2020-06-08 11:00:00,63.73,63.84,63.52,63.76,84510.0,55.875,55.9714,55.6909,55.9013,84510.0
2020-06-08 11:10:00,63.75,63.88,63.73,63.83,50608.0,55.8925,56.0065,55.875,55.9627,50608.0
2020-06-08 11:20:00,63.81,63.96,63.64,63.81,110110.0,55.9451,56.0766,55.7961,55.9451,110110.0
2020-06-08 11:30:00,63.81,63.94,63.68,63.78,56610.0,55.9451,56.0591,55.8311,55.9188,56610.0
2020-06-08 11:40:00,63.79,63.85,63.46,63.63,55230.0,55.9276,55.9802,55.6383,55.7873,55230.0
2020-06-08 11:50:00,63.64,63.78,63.5,63.68,47284.0,55.7961,55.9188,55.6733,55.8311,47284.0
2020-06-08 12:00:00,63.69,63.88,63.69,63.86,61126.0,55.8399,56.0065,55.8399,55.989,61126.0
2020-06-08 12:10:00,63.87,63.89,63.64,63.83,48743.0,55.9977,56.0153,55.7961,55.9627,48743.0
2020-06-08 12:20:00,63.82,63.93,63.74,63.74,39377.0,55.9539,56.0503,55.8837,55.8837,39377.0
2020-06-08 12:30:00,63.75,63.77,63.53,63.53,66074.0,55.8925,55.9101,55.6996,55.6996,66074.0
2020-06-08 12:40:00,63.53,63.56,63.35,63.39,41253.0,55.6996,55.7259,55.5418,55.5769,41253.0
2020-06-08 12:50:00,63.4,63.52,63.4,63.45,41899.0,55.5857,55.6909,55.5857,55.6295,41899.0
2020-06-08 13:00:00,63.47,63.7,63.46,63.68,55084.0,55.647,55.8487,55.6383,55.8311,55084.0
2020-06-08 13:10:00,63.69,63.74,63.58,63.64,45865.0,55.8399,55.8837,55.7435,55.7961,45865.0
2020-06-08 13:20:00,63.63,63.74,63.58,63.74,59001.0,55.7873,55.8837,55.7435,55.8837,59001.0
2020-06-08 13:30:00,63.73,63.76,63.62,63.64,72342.0,55.875,55.9013,55.7785,55.7961,72342.0
2020-06-08 13:40:00,63.64,63.85,63.6,63.67,39939.0,55.7961,55.9802,55.761,55.8224,39939.0
2020-06-08 13:50:00,63.66,63.82,63.64,63.76,43225.0,55.8136,55.9539,55.7961,55.9013,43225.0
2020-06-08 14:00:00,63.78,63.8,63.57,63.78,70861.0,55.9188,55.9364,55.7347,55.9188,70861.0
2020-06-08 14:10:00,63.79,63.84,63.71,63.82,95606.0,55.9276,55.9714,55.8574,55.9539,95606.0
2020-06-08 14:20:00,63.85,63.95,63.62,63.68,95023.0,55.9802,56.0679,55.7785,55.8311,95023.0
2020-06-08 14:30:00,63.66,63.93,63.65,63.93,54193.0,55.8136,56.0503,55.8048,56.0503,54193.0
2020-06-08 14:40:00,63.93,63.99,63.81,63.89,98041.0,56.0503,56.1029,55.9451,56.0153,98041.0
2020-06-08 14:50:00,63.89,63.95,63.76,63.91,111550.0,56.0153,56.0679,55.9013,56.0328,111550.0
2020-06-08 15:00:00,63.9,63.94,63.82,63.86,75062.0,56.024,56.0591,55.9539,55.989,75062.0
2020-06-08 15:10:00,63.86,63.87,63.76,63.86,76181.0,55.989,55.9977,55.9013,55.989,76181.0
2020-06-08 15:20:00,63.85,64.04,63.75,63.83,320097.0,55.9802,56.1468,55.8925,55.9627,320097.0
2020-06-08 15:30:00,63.82,63.97,63.81,63.96,83428.0,55.9539,56.0854,55.9451,56.0766,83428.0
2020-06-08 15:40:00,63.95,63.97,63.81,63.96,191028.0,56.0679,56.0854,55.9451,56.0766,191028.0
2020-06-08 15:50:00,64.0,64.12,63.96,64.11,820445.0,56.1117,56.2169,56.0766,56.2081,820445.0
2020-06-09 09:30:00,62.89,62.89,61.67,62.1,217713.0,55.1385,55.1385,54.0689,54.4459,217713.0
2020-06-09 09:40:00,62.06,62.19,61.45,61.48,141794.0,54.4108,54.5248,53.876,53.9023,141794.0
2020-06-09 09:50:00,61.47,61.5,61.08,61.13,231745.0,53.8935,53.9198,53.5516,53.5954,231745.0
2020-06-09 10:00:00,61.18,61.19,60.2,60.23,205945.0,53.6393,53.648,52.7801,52.8064,205945.0
2020-06-09 10:10:00,60.23,61.09,60.15,61.07,141404.0,52.8064,53.5604,52.7362,53.5428,141404.0
2020-06-09 10:20:00,61.05,61.54,61.04,61.43,136553.0,53.5253,53.9549,53.5165,53.8585,136553.0
2020-06-09 10:30:00,61.42,61.68,61.25,61.66,107115.0,53.8497,54.0777,53.7007,54.0601,107115.0
2020-06-09 10:40:00,61.67,62.15,61.56,62.15,140447.0,54.0689,54.4897,53.9724,54.4897,140447.0
2020-06-09 10:50:00,62.13,62.27,61.89,61.91,140183.0,54.4722,54.5949,54.2618,54.2793,140183.0
2020-06-09 11:00:00,61.9,62.28,61.81,62.13,109242.0,54.2705,54.6037,54.1916,54.4722,109242.0
2020-06-09 11:10:00,62.12,62.27,61.96,62.27,93917.0,54.4634,54.5949,54.3231,54.5949,93917.0
2020-06-09 11:20:00,62.25,62.43,61.96,62.07,62724.0,54.5774,54.7352,54.3231,54.4196,62724.0
2020-06-09 11:30:00,62.05,62.21,62.0,62.11,79331.0,54.402,54.5423,54.3582,54.4547,79331.0
2020-06-09 11:40:00,62.1,62.16,61.84,62.02,104134.0,54.4459,54.4985,54.2179,54.3757,104134.0
2020-06-09 11:50:00,62.02,62.19,61.93,62.08,61017.0,54.3757,54.5248,54.2968,54.4284,61017.0
2020-06-09 12:00:00,62.08,62.23,61.84,61.98,71590.0,54.4284,54.5599,54.2179,54.3407,71590.0
2020-06-09 12:10:00,61.99,62.06,61.97,62.02,31094.0,54.3494,54.4108,54.3319,54.3757,31094.0
2020-06-09 12:20:00,62.03,62.09,61.93,61.98,42209.0,54.3845,54.4371,54.2968,54.3407,42209.0
2020-06-09 12:30:00,61.99,62.07,61.9,62.06,40387.0,54.3494,54.4196,54.2705,54.4108,40387.0
2020-06-09 12:40:00,62.03,62.13,61.99,62.11,152637.0,54.3845,54.4722,54.3494,54.4547,152637.0
2020-06-09 12:50:00,62.13,62.16,61.98,62.12,74414.0,54.4722,54.4985,54.3407,54.4634,74414.0
2020-06-09 13:00:00,62.1,62.18,61.92,61.98,55593.0,54.4459,54.516,54.2881,54.3407,55593.0
2020-06-09 13:10:00,61.98,62.11,61.96,62.09,34356.0,54.3407,54.4547,54.3231,54.4371,34356.0
2020-06-09 13:20:00,62.09,62.19,62.09,62.15,30603.0,54.4371,54.5248,54.4371,54.4897,30603.0
2020-06-09 13:30:00,62.15,62.18,62.02,62.03,41947.0,54.4897,54.516,54.3757,54.3845,41947.0
2020-06-09 13:40:00,62.01,62.36,62.01,62.36,41998.0,54.367,54.6738,54.367,54.6738,41998.0
2020-06-09 13:50:00,62.34,62.34,62.16,62.23,54135.0,54.6563,54.6563,54.4985,54.5599,54135.0
2020-06-09 14:00:00,62.25,62.29,62.05,62.09,59171.0,54.5774,54.6125,54.402,54.4371,59171.0
2020-06-09 14:10:00,62.1,62.15,61.87,61.91,54036.0,54.4459,54.4897,54.2442,54.2793,54036.0
2020-06-09 14:20:00,61.91,61.95,61.81,61.86,38443.0,54.2793,54.3144,54.1916,54.2355,38443.0
2020-06-09 14:30:00,61.87,62.04,61.84,62.03,49141.0,54.2442,54.3933,54.2179,54.3845,49141.0
2020-06-09 14:40:00,62.01,62.16,61.98,62.11,51453.0,54.367,54.4985,54.3407,54.4547,51453.0
2020-06-09 14:50:00,62.13,62.16,61.8,61.82,479470.0,54.4722,54.4985,54.1829,54.2004,479470.0
2020-06-09 15:00:00,61.82,61.88,61.66,61.77,52451.0,54.2004,54.253,54.0601,54.1566,52451.0
2020-06-09 15:10:00,61.77,61.95,61.76,61.91,50048.0,54.1566,54.3144,54.1478,54.2793,50048.0
2020-06-09 15:20:00,61.92,62.09,61.84,61.89,47988.0,54.2881,54.4371,54.2179,54.2618,47988.0
2020-06-09 15:30:00,61.88,61.88,61.46,61.63,93839.0,54.253,54.253,53.8848,54.0338,93839.0
2020-06-09 15:40:00,61.62,61.71,61.28,61.32,145882.0,54.025,54.104,53.727,53.762,145882.0
2020-06-09 15:50:00,61.3,61.47,61.22,61.38,349174.0,53.7445,53.8935,53.6744,53.8146,349174.0
2020-06-10 09:30:00,61.47,61.58,60.32,60.53,214122.0,53.8935,53.99,52.8853,53.0694,214122.0
2020-06-10 09:40:00,60.53,60.53,59.7,60.14,188010.0,53.0694,53.0694,52.3417,52.7275,188010.0
2020-06-10 09:50:00,60.12,60.17,59.35,59.77,163101.0,52.7099,52.7538,52.0348,52.4031,163101.0
2020-06-10 10:00:00,59.79,59.93,58.93,59.02,143862.0,52.4206,52.5433,51.6666,51.7455,143862.0
2020-06-10 10:10:00,58.99,58.99,58.15,58.16,181968.0,51.7192,51.7192,50.9827,50.9915,181968.0
2020-06-10 10:20:00,58.16,58.18,57.8,58.11,175828.0,50.9915,51.009,50.6759,50.9477,175828.0
2020-06-10 10:30:00,58.11,58.44,58.0,58.34,90822.0,50.9477,51.237,50.8512,51.1493,90822.0
2020-06-10 10:40:00,58.35,58.52,58.18,58.29,78655.0,51.1581,51.3071,51.009,51.1055,78655.0
2020-06-10 10:50:00,58.35,58.41,57.75,57.95,107383.0,51.1581,51.2107,50.632,50.8074,107383.0
2020-06-10 11:00:00,57.94,58.37,57.93,58.16,79828.0,50.7986,51.1756,50.7899,50.9915,79828.0
2020-06-10 11:10:00,58.17,58.18,57.77,58.12,114467.0,51.0003,51.009,50.6496,50.9564,114467.0
2020-06-10 11:20:00,58.1,58.16,57.85,58.0,82390.0,50.9389,50.9915,50.7197,50.8512,82390.0
2020-06-10 11:30:00,58.01,58.18,57.79,58.17,113501.0,50.86,51.009,50.6671,51.0003,113501.0
2020-06-10 11:40:00,58.19,58.39,58.17,58.39,92908.0,51.0178,51.1932,51.0003,51.1932,92908.0
2020-06-10 11:50:00,58.41,58.66,58.39,58.64,73460.0,51.2107,51.4299,51.1932,51.4123,73460.0
2020-06-10 12:00:00,58.65,58.82,58.43,58.47,86031.0,51.4211,51.5702,51.2282,51.2633,86031.0
2020-06-10 12:10:00,58.48,58.49,58.22,58.42,75151.0,51.2721,51.2808,51.0441,51.2195,75151.0
2020-06-10 12:20:00,58.4,58.61,58.36,58.49,102535.0,51.2019,51.386,51.1669,51.2808,102535.0
2020-06-10 12:30:00,58.49,58.52,58.23,58.45,105644.0,51.2808,51.3071,51.0529,51.2458,105644.0
2020-06-10 12:40:00,58.44,58.45,58.25,58.28,58441.0,51.237,51.2458,51.0704,51.0967,58441.0
2020-06-10 12:50:00,58.29,58.44,58.23,58.29,137372.0,51.1055,51.237,51.0529,51.1055,137372.0
2020-06-10 13:00:00,58.29,58.29,58.03,58.12,94387.0,51.1055,51.1055,50.8775,50.9564,94387.0
2020-06-10 13:10:00,58.12,58.25,58.11,58.13,59295.0,50.9564,51.0704,50.9477,50.9652,59295.0
2020-06-10 13:20:00,58.12,58.14,57.93,57.99,94519.0,50.9564,50.974,50.7899,50.8425,94519.0
2020-06-10 13:30:00,57.98,58.15,57.97,58.1,115431.0,50.8337,50.9827,50.8249,50.9389,115431.0
2020-06-10 13:40:00,58.1,58.12,57.99,58.05,82843.0,50.9389,50.9564,50.8425,50.8951,82843.0
2020-06-10 13:50:00,58.04,58.24,58.0,58.2,61592.0,50.8863,51.0616,50.8512,51.0266,61592.0
2020-06-10 14:00:00,58.2,58.78,57.96,58.58,171934.0,51.0266,51.5351,50.8162,51.3597,171934.0
2020-06-10 14:10:00,58.59,58.93,58.59,58.9,59189.0,51.3685,51.6666,51.3685,51.6403,59189.0
2020-06-10 14:20:00,58.89,59.0,58.67,58.95,112067.0,51.6315,51.728,51.4386,51.6841,112067.0
2020-06-10 14:30:00,58.98,58.98,58.01,58.01,128907.0,51.7104,51.7104,50.86,50.86,128907.0
2020-06-10 14:40:00,58.03,58.1,57.62,57.64,176751.0,50.8775,50.9389,50.5181,50.5356,176751.0
2020-06-10 14:50:00,57.66,57.7,57.28,57.36,148076.0,50.5531,50.5882,50.22,50.2901,148076.0
2020-06-10 15:00:00,57.36,57.46,57.17,57.44,172840.0,50.2901,50.3778,50.1235,50.3603,172840.0
2020-06-10 15:10:00,57.43,57.44,57.19,57.35,217733.0,50.3515,50.3603,50.1411,50.2813,217733.0
2020-06-10 15:20:00,57.35,57.63,57.18,57.61,171159.0,50.2813,50.5268,50.1323,50.5093,171159.0
2020-06-10 15:30:00,57.61,57.75,57.37,57.46,331919.0,50.5093,50.632,50.2989,50.3778,331919.0
2020-06-10 15:40:00,57.46,57.46,57.09,57.13,210434.0,50.3778,50.3778,50.0534,50.0885,210434.0
2020-06-10 15:50:00,57.12,57.22,56.93,56.93,455089.0,50.0797,50.1674,49.9131,49.9131,455089.0
2020-06-11 09:30:00,53.86,54.79,53.41,54.3,414812.0,47.2215,48.0369,46.827,47.6073,414812.0
2020-06-11 09:40:00,54.37,55.11,53.98,54.79,395467.0,47.6686,48.3174,47.3267,48.0369,395467.0
2020-06-11 09:50:00,54.79,55.34,54.57,54.99,206289.0,48.0369,48.5191,47.844,48.2122,206289.0
2020-06-11 10:00:00,55.02,55.22,54.7,54.88,128631.0,48.2385,48.4139,47.958,48.1158,128631.0
2020-06-11 10:10:00,54.86,55.25,54.84,55.03,157906.0,48.0982,48.4402,48.0807,48.2473,157906.0
2020-06-11 10:20:00,55.05,55.27,54.85,54.89,89290.0,48.2648,48.4577,48.0895,48.1246,89290.0
2020-06-11 10:30:00,54.86,55.21,54.85,55.04,77127.0,48.0982,48.4051,48.0895,48.2561,77127.0
2020-06-11 10:40:00,55.05,55.24,54.93,54.94,80385.0,48.2648,48.4314,48.1596,48.1684,80385.0
2020-06-11 10:50:00,54.97,55.1,54.78,54.78,63030.0,48.1947,48.3087,48.0281,48.0281,63030.0
2020-06-11 11:00:00,54.77,55.1,54.67,54.88,93606.0,48.0193,48.3087,47.9317,48.1158,93606.0
2020-06-11 11:10:00,54.87,54.9,54.58,54.74,200998.0,48.107,48.1333,47.8528,47.993,200998.0
2020-06-11 11:20:00,54.73,54.91,54.68,54.86,110612.0,47.9843,48.1421,47.9404,48.0982,110612.0
2020-06-11 11:30:00,54.86,55.01,54.64,54.64,48759.0,48.0982,48.2298,47.9054,47.9054,48759.0
2020-06-11 11:40:00,54.63,54.64,54.33,54.47,122994.0,47.8966,47.9054,47.6336,47.7563,122994.0
2020-06-11 11:50:00,54.46,54.52,54.32,54.47,39650.0,47.7476,47.8002,47.6248,47.7563,39650.0
2020-06-11 12:00:00,54.46,54.49,54.25,54.32,47134.0,47.7476,47.7739,47.5634,47.6248,47134.0
2020-06-11 12:10:00,54.34,54.38,54.12,54.19,70204.0,47.6423,47.6774,47.4495,47.5108,70204.0
2020-06-11 12:20:00,54.16,54.24,54.08,54.11,66549.0,47.4845,47.5547,47.4144,47.4407,66549.0
2020-06-11 12:30:00,54.09,54.43,54.08,54.26,66354.0,47.4232,47.7212,47.4144,47.5722,66354.0
2020-06-11 12:40:00,54.29,54.31,54.0,54.04,360780.0,47.5985,47.616,47.3442,47.3793,360780.0
2020-06-11 12:50:00,54.05,54.1,53.81,53.97,72980.0,47.3881,47.4319,47.1777,47.3179,72980.0
2020-06-11 13:00:00,53.94,54.39,53.92,54.08,286732.0,47.2916,47.6862,47.2741,47.4144,286732.0
2020-06-11 13:10:00,54.06,54.52,54.03,54.29,56942.0,47.3969,47.8002,47.3706,47.5985,56942.0
2020-06-11 13:20:00,54.32,54.43,54.14,54.15,38229.0,47.6248,47.7212,47.467,47.4758,38229.0
2020-06-11 13:30:00,54.15,54.19,53.9,53.92,36376.0,47.4758,47.5108,47.2566,47.2741,36376.0
2020-06-11 13:40:00,53.93,53.96,53.77,53.9,31750.0,47.2829,47.3092,47.1426,47.2566,31750.0
2020-06-11 13:50:00,53.88,54.12,53.84,54.06,54807.0,47.239,47.4495,47.204,47.3969,54807.0
2020-06-11 14:00:00,54.05,54.11,53.83,54.02,41819.0,47.3881,47.4407,47.1952,47.3618,41819.0
2020-06-11 14:10:00,54.03,54.1,53.75,53.82,84624.0,47.3706,47.4319,47.1251,47.1864,84624.0
2020-06-11 14:20:00,53.8,54.12,53.76,54.08,74496.0,47.1689,47.4495,47.1338,47.4144,74496.0
2020-06-11 14:30:00,54.09,54.11,53.61,53.64,92166.0,47.4232,47.4407,47.0023,47.0286,92166.0
2020-06-11 14:40:00,53.65,53.71,53.49,53.65,82401.0,47.0374,47.09,46.8971,47.0374,82401.0
2020-06-11 14:50:00,53.64,53.69,53.42,53.54,100526.0,47.0286,47.0725,46.8357,46.9409,100526.0
2020-06-11 15:00:00,53.53,53.83,53.47,53.61,84895.0,46.9322,47.1952,46.8796,47.0023,84895.0
2020-06-11 15:10:00,53.6,53.74,53.37,53.51,69848.0,46.9936,47.1163,46.7919,46.9146,69848.0
2020-06-11 15:20:00,53.51,53.52,53.22,53.22,135678.0,46.9146,46.9234,46.6604,46.6604,135678.0
2020-06-11 15:30:00,53.19,53.3,53.01,53.25,154061.0,46.6341,46.7305,46.4763,46.6867,154061.0
2020-06-11 15:40:00,53.24,53.86,53.21,53.57,124747.0,46.6779,47.2215,46.6516,46.9672,124747.0
2020-06-11 15:50:00,53.56,53.6,53.35,53.37,287057.0,46.9585,46.9936,46.7744,46.7919,287057.0
2020-06-12 09:30:00,55.67,56.15,54.74,55.66,170761.0,48.8084,49.2293,47.993,48.7996,170761.0
2020-06-12 09:40:00,55.68,55.8,54.93,54.94,92916.0,48.8172,48.9224,48.1596,48.1684,92916.0
2020-06-12 09:50:00,54.95,55.19,54.78,54.83,72442.0,48.1772,48.3876,48.0281,48.0719,72442.0
2020-06-12 10:00:00,54.87,55.56,54.8,55.48,148421.0,48.107,48.712,48.0456,48.6418,148421.0
2020-06-12 10:10:00,55.46,55.63,55.28,55.42,84946.0,48.6243,48.7733,48.4665,48.5892,84946.0
2020-06-12 10:20:00,55.43,55.59,54.86,54.87,85104.0,48.598,48.7383,48.0982,48.107,85104.0
2020-06-12 10:30:00,54.88,55.0,54.32,54.33,67282.0,48.1158,48.221,47.6248,47.6336,67282.0
2020-06-12 10:40:00,54.35,54.75,54.34,54.54,58160.0,47.6511,48.0018,47.6423,47.8177,58160.0
2020-06-12 10:50:00,54.51,54.51,53.8,53.8,40285.0,47.7914,47.7914,47.1689,47.1689,40285.0
2020-06-12 11:00:00,53.83,54.03,53.44,53.84,138611.0,47.1952,47.3706,46.8533,47.204,138611.0
2020-06-12 11:10:00,53.85,53.88,53.12,53.15,61052.0,47.2127,47.239,46.5727,46.599,61052.0
2020-06-12 11:20:00,53.12,53.58,53.01,53.37,195579.0,46.5727,46.976,46.4763,46.7919,195579.0
2020-06-12 11:30:00,53.38,53.96,53.32,53.85,70062.0,46.8007,47.3092,46.7481,47.2127,70062.0
2020-06-12 11:40:00,53.81,54.06,53.65,53.96,31089.0,47.1777,47.3969,47.0374,47.3092,31089.0
2020-06-12 11:50:00,53.96,54.24,53.8,54.22,83540.0,47.3092,47.5547,47.1689,47.5371,83540.0
2020-06-12 12:00:00,54.26,54.28,54.08,54.16,102688.0,47.5722,47.5897,47.4144,47.4845,102688.0
2020-06-12 12:10:00,54.16,54.2,53.97,54.13,60549.0,47.4845,47.5196,47.3179,47.4582,60549.0
2020-06-12 12:20:00,54.08,54.08,53.68,53.76,82200.0,47.4144,47.4144,47.0637,47.1338,82200.0
2020-06-12 12:30:00,53.74,53.79,53.55,53.65,54150.0,47.1163,47.1601,46.9497,47.0374,54150.0
2020-06-12 12:40:00,53.61,53.72,53.37,53.46,64412.0,47.0023,47.0988,46.7919,46.8708,64412.0
2020-06-12 12:50:00,53.48,53.7,53.48,53.68,49613.0,46.8883,47.0812,46.8883,47.0637,49613.0
2020-06-12 13:00:00,53.7,53.7,53.42,53.51,24322.0,47.0812,47.0812,46.8357,46.9146,24322.0
2020-06-12 13:10:00,53.51,53.6,53.4,53.47,27513.0,46.9146,46.9936,46.8182,46.8796,27513.0
2020-06-12 13:20:00,53.46,53.65,53.3,53.33,45987.0,46.8708,47.0374,46.7305,46.7568,45987.0
2020-06-12 13:30:00,53.32,53.38,53.04,53.08,48810.0,46.7481,46.8007,46.5026,46.5376,48810.0
2020-06-12 13:40:00,53.07,53.26,52.76,52.76,60002.0,46.5289,46.6955,46.2571,46.2571,60002.0
2020-06-12 13:50:00,52.78,53.15,52.7,52.96,96468.0,46.2746,46.599,46.2045,46.4324,96468.0
2020-06-12 14:00:00,52.98,53.43,52.95,53.26,84345.0,46.45,46.8445,46.4237,46.6955,84345.0
2020-06-12 14:10:00,53.28,53.8,53.28,53.54,52097.0,46.713,47.1689,46.713,46.9409,52097.0
2020-06-12 14:20:00,53.54,53.86,53.46,53.81,39406.0,46.9409,47.2215,46.8708,47.1777,39406.0
2020-06-12 14:30:00,53.83,54.12,53.76,53.81,40642.0,47.1952,47.4495,47.1338,47.1777,40642.0
2020-06-12 14:40:00,53.8,53.95,53.61,53.8,44176.0,47.1689,47.3004,47.0023,47.1689,44176.0
2020-06-12 14:50:00,53.84,54.01,53.74,53.94,42565.0,47.204,47.353,47.1163,47.2916,42565.0
2020-06-12 15:00:00,53.96,54.49,53.96,54.28,59096.0,47.3092,47.7739,47.3092,47.5897,59096.0
2020-06-12 15:10:00,54.3,54.51,54.05,54.14,52538.0,47.6073,47.7914,47.3881,47.467,52538.0
2020-06-12 15:20:00,54.13,54.24,53.85,54.06,62146.0,47.4582,47.5547,47.2127,47.3969,62146.0
2020-06-12 15:30:00,54.06,54.15,53.91,54.06,109908.0,47.3969,47.4758,47.2653,47.3969,109908.0
2020-06-12 15:40:00,54.08,54.37,53.99,54.31,121232.0,47.4144,47.6686,47.3355,47.616,121232.0
2020-06-12 15:50:00,54.28,54.49,54.2,54.27,291232.0,47.5897,47.7739,47.5196,47.581,291232.0
2020-06-15 09:30:00,52.49,53.04,51.81,52.86,163027.0,46.0204,46.5026,45.4242,46.3448,163027.0
2020-06-15 09:40:00,52.91,53.22,52.82,52.94,63905.0,46.3886,46.6604,46.3097,46.4149,63905.0
2020-06-15 09:50:00,52.96,53.01,52.44,52.49,130634.0,46.4324,46.4763,45.9765,46.0204,130634.0
2020-06-15 10:00:00,52.48,52.77,52.29,52.63,138924.0,46.0116,46.2659,45.845,46.1431,138924.0
2020-06-15 10:10:00,52.68,53.34,52.6,53.28,133290.0,46.1869,46.7656,46.1168,46.713,133290.0
2020-06-15 10:20:00,53.24,53.27,52.97,52.98,90765.0,46.6779,46.7042,46.4412,46.45,90765.0
2020-06-15 10:30:00,53.0,53.3,52.83,52.95,182022.0,46.4675,46.7305,46.3185,46.4237,182022.0
2020-06-15 10:40:00,52.94,53.3,52.87,53.25,101483.0,46.4149,46.7305,46.3535,46.6867,101483.0
2020-06-15 10:50:00,53.21,53.6,53.15,53.44,85170.0,46.6516,46.9936,46.599,46.8533,85170.0
2020-06-15 11:00:00,53.47,53.94,53.41,53.8,46810.0,46.8796,47.2916,46.827,47.1689,46810.0
2020-06-15 11:10:00,53.8,53.91,53.45,53.49,46050.0,47.1689,47.2653,46.862,46.8971,46050.0
2020-06-15 11:20:00,53.49,53.73,53.37,53.49,40184.0,46.8971,47.1075,46.7919,46.8971,40184.0
2020-06-15 11:30:00,53.49,53.58,53.26,53.37,40472.0,46.8971,46.976,46.6955,46.7919,40472.0
2020-06-15 11:40:00,53.36,53.49,53.1,53.15,49128.0,46.7831,46.8971,46.5552,46.599,49128.0
2020-06-15 11:50:00,53.13,53.34,53.0,53.05,120493.0,46.5815,46.7656,46.4675,46.5113,120493.0
2020-06-15 12:00:00,53.04,53.67,52.85,53.67,91132.0,46.5026,47.0549,46.336,47.0549,91132.0
2020-06-15 12:10:00,53.69,53.7,53.47,53.54,159669.0,47.0725,47.0812,46.8796,46.9409,159669.0
2020-06-15 12:20:00,53.55,54.06,53.52,53.94,56685.0,46.9497,47.3969,46.9234,47.2916,56685.0
2020-06-15 12:30:00,53.93,53.99,53.65,53.76,50999.0,47.2829,47.3355,47.0374,47.1338,50999.0
2020-06-15 12:40:00,53.75,53.8,53.62,53.74,73934.0,47.1251,47.1689,47.0111,47.1163,73934.0
2020-06-15 12:50:00,53.74,54.04,53.67,54.03,128870.0,47.1163,47.3793,47.0549,47.3706,128870.0
2020-06-15 13:00:00,54.04,54.37,54.04,54.34,60311.0,47.3793,47.6686,47.3793,47.6423,60311.0
2020-06-15 13:10:00,54.34,54.38,54.09,54.2,68142.0,47.6423,47.6774,47.4232,47.5196,68142.0
2020-06-15 13:20:00,54.2,54.29,53.97,54.07,60330.0,47.5196,47.5985,47.3179,47.4056,60330.0
2020-06-15 13:30:00,54.09,54.09,53.79,53.84,48426.0,47.4232,47.4232,47.1601,47.204,48426.0
2020-06-15 13:40:00,53.84,53.9,53.52,53.52,51593.0,47.204,47.2566,46.9234,46.9234,51593.0
2020-06-15 13:50:00,53.52,53.83,53.52,53.63,58294.0,46.9234,47.1952,46.9234,47.0199,58294.0
2020-06-15 14:00:00,53.64,54.6,53.64,54.47,128829.0,47.0286,47.8703,47.0286,47.7563,128829.0
2020-06-15 14:10:00,54.48,54.69,54.38,54.62,57475.0,47.7651,47.9492,47.6774,47.8878,57475.0
2020-06-15 14:20:00,54.56,54.68,54.39,54.6,57178.0,47.8352,47.9404,47.6862,47.8703,57178.0
2020-06-15 14:30:00,54.64,54.7,54.16,54.27,52211.0,47.9054,47.958,47.4845,47.581,52211.0
2020-06-15 14:40:00,54.29,54.43,54.17,54.32,51929.0,47.5985,47.7212,47.4933,47.6248,51929.0
2020-06-15 14:50:00,54.33,54.34,54.03,54.22,36462.0,47.6336,47.6423,47.3706,47.5371,36462.0
2020-06-15 15:00:00,54.22,54.57,54.2,54.54,32114.0,47.5371,47.844,47.5196,47.8177,32114.0
2020-06-15 15:10:00,54.55,54.73,54.52,54.55,45011.0,47.8265,47.9843,47.8002,47.8265,45011.0
2020-06-15 15:20:00,54.55,54.77,54.4,54.43,98616.0,47.8265,48.0193,47.6949,47.7212,98616.0
2020-06-15 15:30:00,54.46,54.52,54.23,54.48,93169.0,47.7476,47.8002,47.5459,47.7651,93169.0
2020-06-15 15:40:00,54.46,54.86,54.35,54.81,109874.0,47.7476,48.0982,47.6511,48.0544,109874.0
2020-06-15 15:50:00,54.8,55.0,54.68,54.88,257624.0,48.0456,48.221,47.9404,48.1158,257624.0
2020-06-16 09:30:00,56.68,57.77,56.59,57.4,213704.0,49.6939,50.6496,49.615,50.3252,213704.0
2020-06-16 09:40:00,57.4,57.47,56.32,56.32,75493.0,50.3252,50.3866,49.3783,49.3783,75493.0
2020-06-16 09:50:00,56.35,56.57,56.18,56.53,83764.0,49.4046,49.5975,49.2556,49.5624,83764.0
2020-06-16 10:00:00,56.54,56.84,56.4,56.66,180768.0,49.5712,49.8342,49.4484,49.6764,180768.0
2020-06-16 10:10:00,56.68,57.14,56.6,56.89,77967.0,49.6939,50.0972,49.6238,49.878,77967.0
2020-06-16 10:20:00,56.86,57.33,56.77,57.18,216694.0,49.8517,50.2638,49.7728,50.1323,216694.0
2020-06-16 10:30:00,57.2,57.2,56.69,56.76,131707.0,50.1498,50.1498,49.7027,49.7641,131707.0
2020-06-16 10:40:00,56.72,57.03,56.46,57.01,167216.0,49.729,50.0008,49.501,49.9833,167216.0
2020-06-16 10:50:00,56.99,56.99,55.76,55.88,131873.0,49.9657,49.9657,48.8873,48.9925,131873.0
2020-06-16 11:00:00,55.85,56.22,55.37,56.14,83506.0,48.9662,49.2906,48.5454,49.2205,83506.0
2020-06-16 11:10:00,56.25,56.88,55.79,56.79,92986.0,49.3169,49.8693,48.9136,49.7904,92986.0
2020-06-16 11:20:00,56.76,57.08,56.7,56.98,47058.0,49.7641,50.0446,49.7115,49.9569,47058.0
2020-06-16 11:30:00,57.09,57.27,56.75,56.8,106779.0,50.0534,50.2112,49.7553,49.7991,106779.0
2020-06-16 11:40:00,56.78,57.29,56.75,57.22,55726.0,49.7816,50.2287,49.7553,50.1674,55726.0
2020-06-16 11:50:00,57.24,57.29,56.64,56.7,57284.0,50.1849,50.2287,49.6589,49.7115,57284.0
2020-06-16 12:00:00,56.77,56.84,56.43,56.49,32729.0,49.7728,49.8342,49.4747,49.5273,32729.0
2020-06-16 12:10:00,56.51,56.79,56.42,56.58,35921.0,49.5449,49.7904,49.466,49.6063,35921.0
2020-06-16 12:20:00,56.62,56.83,56.54,56.76,50932.0,49.6413,49.8254,49.5712,49.7641,50932.0
2020-06-16 12:30:00,56.77,57.13,56.77,57.09,43513.0,49.7728,50.0885,49.7728,50.0534,43513.0
2020-06-16 12:40:00,57.09,57.2,56.97,56.98,36430.0,50.0534,50.1498,49.9482,49.9569,36430.0
2020-06-16 12:50:00,57.0,57.12,56.86,57.04,28406.0,49.9745,50.0797,49.8517,50.0096,28406.0
2020-06-16 13:00:00,57.06,57.32,57.04,57.13,38505.0,50.0271,50.255,50.0096,50.0885,38505.0
2020-06-16 13:10:00,57.15,57.34,57.08,57.33,19087.0,50.106,50.2726,50.0446,50.2638,19087.0
2020-06-16 13:20:00,57.3,57.34,57.16,57.19,48440.0,50.2375,50.2726,50.1148,50.1411,48440.0
2020-06-16 13:30:00,57.2,57.21,56.88,56.91,34025.0,50.1498,50.1586,49.8693,49.8956,34025.0
2020-06-16 13:40:00,56.92,57.21,56.92,57.11,57936.0,49.9043,50.1586,49.9043,50.0709,57936.0
2020-06-16 13:50:00,57.11,57.16,56.8,56.96,93445.0,50.0709,50.1148,49.7991,49.9394,93445.0
2020-06-16 14:00:00,56.94,57.21,56.94,57.01,54413.0,49.9219,50.1586,49.9219,49.9833,54413.0
2020-06-16 14:10:00,57.0,57.2,56.93,57.03,103021.0,49.9745,50.1498,49.9131,50.0008,103021.0
2020-06-16 14:20:00,57.05,57.09,56.53,57.03,102147.0,50.0183,50.0534,49.5624,50.0008,102147.0
2020-06-16 14:30:00,57.03,57.22,56.88,57.11,72873.0,50.0008,50.1674,49.8693,50.0709,72873.0
2020-06-16 14:40:00,57.13,57.18,56.95,57.14,39850.0,50.0885,50.1323,49.9306,50.0972,39850.0
2020-06-16 14:50:00,57.11,57.16,57.0,57.14,43258.0,50.0709,50.1148,49.9745,50.0972,43258.0
2020-06-16 15:00:00,57.17,57.18,56.62,56.68,94477.0,50.1235,50.1323,49.6413,49.6939,94477.0
2020-06-16 15:10:00,56.66,56.74,56.29,56.34,44970.0,49.6764,49.7465,49.352,49.3958,44970.0
2020-06-16 15:20:00,56.36,56.59,56.36,56.53,68074.0,49.4134,49.615,49.4134,49.5624,68074.0
2020-06-16 15:30:00,56.54,56.89,56.45,56.7,78191.0,49.5712,49.878,49.4923,49.7115,78191.0
2020-06-16 15:40:00,56.7,56.78,56.35,56.47,126417.0,49.7115,49.7816,49.4046,49.5098,126417.0
2020-06-16 15:50:00,56.48,56.58,56.34,56.55,266359.0,49.5186,49.6063,49.3958,49.5799,266359.0
2020-06-17 09:30:00,56.64,56.64,55.53,55.59,76568.0,49.6589,49.6589,48.6857,48.7383,76568.0
2020-06-17 09:40:00,55.62,55.84,55.44,55.59,52910.0,48.7646,48.9575,48.6068,48.7383,52910.0
2020-06-17 09:50:00,55.62,55.88,55.24,55.41,66797.0,48.7646,48.9925,48.4314,48.5805,66797.0
2020-06-17 10:00:00,55.41,55.61,55.29,55.53,34330.0,48.5805,48.7558,48.4753,48.6857,34330.0
2020-06-17 10:10:00,55.44,55.56,54.94,55.04,68564.0,48.6068,48.712,48.1684,48.2561,68564.0
2020-06-17 10:20:00,55.09,55.23,54.89,54.96,49173.0,48.2999,48.4226,48.1246,48.1859,49173.0
2020-06-17 10:30:00,54.95,55.29,54.85,55.26,38127.0,48.1772,48.4753,48.0895,48.4489,38127.0
2020-06-17 10:40:00,55.27,55.27,55.05,55.22,23721.0,48.4577,48.4577,48.2648,48.4139,23721.0
2020-06-17 10:50:00,55.25,55.39,55.17,55.25,30692.0,48.4402,48.5629,48.37,48.4402,30692.0
2020-06-17 11:00:00,55.23,55.31,55.07,55.08,21751.0,48.4226,48.4928,48.2824,48.2911,21751.0
2020-06-17 11:10:00,55.1,55.27,55.02,55.15,26756.0,48.3087,48.4577,48.2385,48.3525,26756.0
2020-06-17 11:20:00,55.15,55.17,54.93,55.13,42771.0,48.3525,48.37,48.1596,48.335,42771.0
2020-06-17 11:30:00,55.12,55.3,55.07,55.11,32085.0,48.3262,48.484,48.2824,48.3174,32085.0
2020-06-17 11:40:00,55.13,55.26,55.13,55.15,38261.0,48.335,48.4489,48.335,48.3525,38261.0
2020-06-17 11:50:00,55.14,55.14,54.97,55.08,63677.0,48.3437,48.3437,48.1947,48.2911,63677.0
2020-06-17 12:00:00,55.06,55.07,54.95,55.02,42502.0,48.2736,48.2824,48.1772,48.2385,42502.0
2020-06-17 12:10:00,55.02,55.03,54.9,54.9,51457.0,48.2385,48.2473,48.1333,48.1333,51457.0
2020-06-17 12:20:00,54.93,54.94,54.78,54.79,29701.0,48.1596,48.1684,48.0281,48.0369,29701.0
2020-06-17 12:30:00,54.8,55.01,54.8,54.89,24130.0,48.0456,48.2298,48.0456,48.1246,24130.0
2020-06-17 12:40:00,54.89,54.9,54.79,54.8,38486.0,48.1246,48.1333,48.0369,48.0456,38486.0
2020-06-17 12:50:00,54.79,54.79,54.6,54.74,33343.0,48.0369,48.0369,47.8703,47.993,33343.0
2020-06-17 13:00:00,54.74,54.86,54.71,54.77,42569.0,47.993,48.0982,47.9667,48.0193,42569.0
2020-06-17 13:10:00,54.78,54.78,54.64,54.72,46606.0,48.0281,48.0281,47.9054,47.9755,46606.0
2020-06-17 13:20:00,54.74,54.94,54.74,54.89,21412.0,47.993,48.1684,47.993,48.1246,21412.0
2020-06-17 13:30:00,54.9,55.02,54.85,55.02,23537.0,48.1333,48.2385,48.0895,48.2385,23537.0
2020-06-17 13:40:00,55.01,55.01,54.86,54.91,29066.0,48.2298,48.2298,48.0982,48.1421,29066.0
2020-06-17 13:50:00,54.91,55.04,54.88,54.88,28409.0,48.1421,48.2561,48.1158,48.1158,28409.0
2020-06-17 14:00:00,54.87,54.87,54.76,54.81,67904.0,48.107,48.107,48.0106,48.0544,67904.0
2020-06-17 14:10:00,54.8,54.93,54.75,54.77,24739.0,48.0456,48.1596,48.0018,48.0193,24739.0
2020-06-17 14:20:00,54.78,54.95,54.77,54.92,37748.0,48.0281,48.1772,48.0193,48.1509,37748.0
2020-06-17 14:30:00,54.95,54.95,54.85,54.89,73610.0,48.1772,48.1772,48.0895,48.1246,73610.0
2020-06-17 14:40:00,54.9,55.01,54.88,54.96,36809.0,48.1333,48.2298,48.1158,48.1859,36809.0
2020-06-17 14:50:00,54.94,55.05,54.75,54.76,28162.0,48.1684,48.2648,48.0018,48.0106,28162.0
2020-06-17 15:00:00,54.75,54.79,54.6,54.77,83385.0,48.0018,48.0369,47.8703,48.0193,83385.0
2020-06-17 15:10:00,54.78,54.79,54.59,54.62,58311.0,48.0281,48.0369,47.8615,47.8878,58311.0
2020-06-17 15:20:00,54.6,54.6,54.37,54.44,38475.0,47.8703,47.8703,47.6686,47.73,38475.0
2020-06-17 15:30:00,54.46,54.64,54.38,54.6,58953.0,47.7476,47.9054,47.6774,47.8703,58953.0
2020-06-17 15:40:00,54.6,54.61,54.41,54.55,93322.0,47.8703,47.8791,47.7037,47.8265,93322.0
2020-06-17 15:50:00,54.53,54.63,54.47,54.47,176746.0,47.8089,47.8966,47.7563,47.7563,176746.0
2020-06-18 09:30:00,54.0,54.2,53.25,54.07,188239.0,47.3442,47.5196,46.6867,47.4056,188239.0
2020-06-18 09:40:00,54.08,54.38,53.93,54.38,93614.0,47.4144,47.6774,47.2829,47.6774,93614.0
2020-06-18 09:50:00,54.37,54.5,54.23,54.38,42810.0,47.6686,47.7826,47.5459,47.6774,42810.0
2020-06-18 10:00:00,54.45,54.94,54.34,54.93,110254.0,47.7388,48.1684,47.6423,48.1596,110254.0
2020-06-18 10:10:00,54.92,55.18,54.69,55.14,82079.0,48.1509,48.3788,47.9492,48.3437,82079.0
2020-06-18 10:20:00,55.13,55.31,54.87,55.24,28229.0,48.335,48.4928,48.107,48.4314,28229.0
2020-06-18 10:30:00,55.24,55.47,54.98,55.16,59891.0,48.4314,48.6331,48.2035,48.3613,59891.0
2020-06-18 10:40:00,55.17,55.41,55.02,55.29,48680.0,48.37,48.5805,48.2385,48.4753,48680.0
2020-06-18 10:50:00,55.27,55.43,55.06,55.41,43380.0,48.4577,48.598,48.2736,48.5805,43380.0
2020-06-18 11:00:00,55.41,55.43,55.13,55.13,37560.0,48.5805,48.598,48.335,48.335,37560.0
2020-06-18 11:10:00,55.1,55.21,54.92,54.92,18227.0,48.3087,48.4051,48.1509,48.1509,18227.0
2020-06-18 11:20:00,54.92,55.08,54.8,55.05,38880.0,48.1509,48.2911,48.0456,48.2648,38880.0
2020-06-18 11:30:00,55.05,55.22,54.98,54.98,39188.0,48.2648,48.4139,48.2035,48.2035,39188.0
2020-06-18 11:40:00,54.95,55.01,54.8,54.85,21260.0,48.1772,48.2298,48.0456,48.0895,21260.0
2020-06-18 11:50:00,54.83,54.83,54.65,54.74,26668.0,48.0719,48.0719,47.9141,47.993,26668.0
2020-06-18 12:00:00,54.74,54.96,54.59,54.88,29361.0,47.993,48.1859,47.8615,48.1158,29361.0
2020-06-18 12:10:00,54.85,54.92,54.74,54.77,40800.0,48.0895,48.1509,47.993,48.0193,40800.0
2020-06-18 12:20:00,54.79,55.1,54.76,55.04,100287.0,48.0369,48.3087,48.0106,48.2561,100287.0
2020-06-18 12:30:00,55.03,55.12,54.97,55.08,79548.0,48.2473,48.3262,48.1947,48.2911,79548.0
2020-06-18 12:40:00,55.09,55.35,55.06,55.32,44074.0,48.2999,48.5279,48.2736,48.5016,44074.0
2020-06-18 12:50:00,55.34,55.45,55.27,55.35,28766.0,48.5191,48.6155,48.4577,48.5279,28766.0
2020-06-18 13:00:00,55.4,55.55,55.38,55.55,67641.0,48.5717,48.7032,48.5542,48.7032,67641.0
2020-06-18 13:10:00,55.53,55.67,55.4,55.65,71148.0,48.6857,48.8084,48.5717,48.7909,71148.0
2020-06-18 13:20:00,55.65,55.65,55.44,55.53,47318.0,48.7909,48.7909,48.6068,48.6857,47318.0
2020-06-18 13:30:00,55.52,55.54,55.44,55.48,29467.0,48.6769,48.6944,48.6068,48.6418,29467.0
2020-06-18 13:40:00,55.48,55.52,55.37,55.42,23702.0,48.6418,48.6769,48.5454,48.5892,23702.0
2020-06-18 13:50:00,55.42,55.53,55.4,55.48,26846.0,48.5892,48.6857,48.5717,48.6418,26846.0
2020-06-18 14:00:00,55.48,55.52,55.23,55.34,51829.0,48.6418,48.6769,48.4226,48.5191,51829.0
2020-06-18 14:10:00,55.35,55.35,55.07,55.16,47882.0,48.5279,48.5279,48.2824,48.3613,47882.0
2020-06-18 14:20:00,55.16,55.46,55.13,55.45,40081.0,48.3613,48.6243,48.335,48.6155,40081.0
2020-06-18 14:30:00,55.47,55.54,55.34,55.45,29694.0,48.6331,48.6944,48.5191,48.6155,29694.0
2020-06-18 14:40:00,55.46,55.5,55.26,55.27,55053.0,48.6243,48.6594,48.4489,48.4577,55053.0
2020-06-18 14:50:00,55.26,55.45,55.26,55.32,112862.0,48.4489,48.6155,48.4489,48.5016,112862.0
2020-06-18 15:00:00,55.32,55.42,55.11,55.4,84043.0,48.5016,48.5892,48.3174,48.5717,84043.0
2020-06-18 15:10:00,55.39,55.63,55.38,55.6,100505.0,48.5629,48.7733,48.5542,48.747,100505.0
2020-06-18 15:20:00,55.6,55.72,55.51,55.71,71865.0,48.747,48.8523,48.6681,48.8435,71865.0
2020-06-18 15:30:00,55.73,55.91,55.67,55.83,135183.0,48.861,49.0188,48.8084,48.9487,135183.0
2020-06-18 15:40:00,55.84,55.85,55.66,55.81,164516.0,48.9575,48.9662,48.7996,48.9312,164516.0
2020-06-18 15:50:00,55.8,56.0,55.7,55.94,360501.0,48.9224,49.0977,48.8347,49.0451,360501.0
2020-06-19 09:30:00,56.89,56.93,56.41,56.6,467566.0,49.878,49.9131,49.4572,49.6238,467566.0
2020-06-19 09:40:00,56.62,56.68,55.8,55.92,129600.0,49.6413,49.6939,48.9224,49.0276,129600.0
2020-06-19 09:50:00,55.91,56.25,55.91,56.07,48931.0,49.0188,49.3169,49.0188,49.1591,48931.0
2020-06-19 10:00:00,56.09,56.25,56.03,56.08,65426.0,49.1766,49.3169,49.124,49.1679,65426.0
2020-06-19 10:10:00,56.09,56.4,55.94,56.37,75098.0,49.1766,49.4484,49.0451,49.4221,75098.0
2020-06-19 10:20:00,56.37,56.69,56.17,56.66,85932.0,49.4221,49.7027,49.2468,49.6764,85932.0
2020-06-19 10:30:00,56.64,56.67,56.48,56.67,75645.0,49.6589,49.6852,49.5186,49.6852,75645.0
2020-06-19 10:40:00,56.65,56.93,56.53,56.89,61039.0,49.6676,49.9131,49.5624,49.878,61039.0
2020-06-19 10:50:00,56.9,56.9,56.44,56.52,53989.0,49.8868,49.8868,49.4835,49.5536,53989.0
2020-06-19 11:00:00,56.53,56.72,56.5,56.56,45934.0,49.5624,49.729,49.5361,49.5887,45934.0
2020-06-19 11:10:00,56.58,56.62,56.31,56.31,33171.0,49.6063,49.6413,49.3695,49.3695,33171.0
2020-06-19 11:20:00,56.31,56.35,56.19,56.31,32079.0,49.3695,49.4046,49.2643,49.3695,32079.0
2020-06-19 11:30:00,56.29,56.35,56.16,56.3,22086.0,49.352,49.4046,49.238,49.3608,22086.0
2020-06-19 11:40:00,56.31,56.44,56.23,56.36,30514.0,49.3695,49.4835,49.2994,49.4134,30514.0
2020-06-19 11:50:00,56.35,56.46,56.28,56.32,27085.0,49.4046,49.501,49.3432,49.3783,27085.0
2020-06-19 12:00:00,56.34,56.49,56.28,56.47,50853.0,49.3958,49.5273,49.3432,49.5098,50853.0
2020-06-19 12:10:00,56.48,56.53,55.84,55.85,103839.0,49.5186,49.5624,48.9575,48.9662,103839.0
2020-06-19 12:20:00,55.83,55.87,55.42,55.6,138535.0,48.9487,48.9838,48.5892,48.747,138535.0
2020-06-19 12:30:00,55.59,55.67,55.37,55.39,58706.0,48.7383,48.8084,48.5454,48.5629,58706.0
2020-06-19 12:40:00,55.4,55.45,55.25,55.43,41010.0,48.5717,48.6155,48.4402,48.598,41010.0
2020-06-19 12:50:00,55.45,55.58,55.33,55.51,28248.0,48.6155,48.7295,48.5103,48.6681,28248.0
2020-06-19 13:00:00,55.5,55.69,55.49,55.64,65024.0,48.6594,48.8259,48.6506,48.7821,65024.0
2020-06-19 13:10:00,55.66,55.78,55.61,55.64,36259.0,48.7996,48.9049,48.7558,48.7821,36259.0
2020-06-19 13:20:00,55.64,55.64,55.29,55.3,66396.0,48.7821,48.7821,48.4753,48.484,66396.0
2020-06-19 13:30:00,55.28,55.29,54.93,55.13,65586.0,48.4665,48.4753,48.1596,48.335,65586.0
2020-06-19 13:40:00,55.13,55.2,54.63,54.67,121655.0,48.335,48.3963,47.8966,47.9317,121655.0
2020-06-19 13:50:00,54.67,54.71,54.3,54.33,67443.0,47.9317,47.9667,47.6073,47.6336,67443.0
2020-06-19 14:00:00,54.37,54.58,54.31,54.43,74658.0,47.6686,47.8528,47.616,47.7212,74658.0
2020-06-19 14:10:00,54.44,54.44,54.14,54.25,64690.0,47.73,47.73,47.467,47.5634,64690.0
2020-06-19 14:20:00,54.27,54.41,54.21,54.3,35512.0,47.581,47.7037,47.5284,47.6073,35512.0
2020-06-19 14:30:00,54.29,54.75,54.21,54.74,52196.0,47.5985,48.0018,47.5284,47.993,52196.0
2020-06-19 14:40:00,54.73,55.05,54.71,54.96,75897.0,47.9843,48.2648,47.9667,48.1859,75897.0
2020-06-19 14:50:00,54.99,55.17,54.94,55.13,44661.0,48.2122,48.37,48.1684,48.335,44661.0
2020-06-19 15:00:00,55.13,55.13,54.91,54.92,37167.0,48.335,48.335,48.1421,48.1509,37167.0
2020-06-19 15:10:00,54.93,55.17,54.79,55.15,47171.0,48.1596,48.37,48.0369,48.3525,47171.0
2020-06-19 15:20:00,55.15,55.17,55.07,55.11,75451.0,48.3525,48.37,48.2824,48.3174,75451.0
2020-06-19 15:30:00,55.11,55.28,54.8,54.81,103824.0,48.3174,48.4665,48.0456,48.0544,103824.0
2020-06-19 15:40:00,54.8,55.04,54.75,54.94,230842.0,48.0456,48.2561,48.0018,48.1684,230842.0
2020-06-19 15:50:00,54.94,54.96,54.21,54.26,868736.0,48.1684,48.1859,47.5284,47.5722,868736.0
2020-06-22 09:30:00,53.95,54.04,52.87,53.05,149876.0,47.3004,47.3793,46.3535,46.5113,149876.0
2020-06-22 09:40:00,53.05,53.88,52.94,53.77,86425.0,46.5113,47.239,46.4149,47.1426,86425.0
2020-06-22 09:50:00,53.81,54.12,53.73,53.86,65099.0,47.1777,47.4495,47.1075,47.2215,65099.0
2020-06-22 10:00:00,53.88,54.29,53.65,54.1,64135.0,47.239,47.5985,47.0374,47.4319,64135.0
2020-06-22 10:10:00,54.09,54.26,54.01,54.12,60700.0,47.4232,47.5722,47.353,47.4495,60700.0
2020-06-22 10:20:00,54.15,54.27,54.04,54.27,47915.0,47.4758,47.581,47.3793,47.581,47915.0
2020-06-22 10:30:00,54.24,54.39,54.09,54.3,36146.0,47.5547,47.6862,47.4232,47.6073,36146.0
2020-06-22 10:40:00,54.28,54.37,54.11,54.13,36041.0,47.5897,47.6686,47.4407,47.4582,36041.0
2020-06-22 10:50:00,54.12,54.15,53.92,53.93,38258.0,47.4495,47.4758,47.2741,47.2829,38258.0
2020-06-22 11:00:00,53.91,54.2,53.83,54.09,36275.0,47.2653,47.5196,47.1952,47.4232,36275.0
2020-06-22 11:10:00,54.05,54.49,54.01,54.39,67050.0,47.3881,47.7739,47.353,47.6862,67050.0
2020-06-22 11:20:00,54.37,54.5,54.3,54.3,22965.0,47.6686,47.7826,47.6073,47.6073,22965.0
2020-06-22 11:30:00,54.33,54.44,54.22,54.43,21449.0,47.6336,47.73,47.5371,47.7212,21449.0
2020-06-22 11:40:00,54.45,54.54,54.33,54.46,23604.0,47.7388,47.8177,47.6336,47.7476,23604.0
2020-06-22 11:50:00,54.48,54.6,54.35,54.38,68765.0,47.7651,47.8703,47.6511,47.6774,68765.0
2020-06-22 12:00:00,54.37,54.59,54.35,54.54,79642.0,47.6686,47.8615,47.6511,47.8177,79642.0
2020-06-22 12:10:00,54.54,54.66,54.53,54.6,44679.0,47.8177,47.9229,47.8089,47.8703,44679.0
2020-06-22 12:20:00,54.61,54.65,54.57,54.62,39294.0,47.8791,47.9141,47.844,47.8878,39294.0
2020-06-22 12:30:00,54.62,54.68,54.55,54.68,36992.0,47.8878,47.9404,47.8265,47.9404,36992.0
2020-06-22 12:40:00,54.68,55.01,54.66,54.92,40834.0,47.9404,48.2298,47.9229,48.1509,40834.0
2020-06-22 12:50:00,54.92,55.12,54.91,55.06,45923.0,48.1509,48.3262,48.1421,48.2736,45923.0
2020-06-22 13:00:00,55.06,55.13,54.98,55.13,43335.0,48.2736,48.335,48.2035,48.335,43335.0
2020-06-22 13:10:00,55.15,55.15,54.92,54.98,37662.0,48.3525,48.3525,48.1509,48.2035,37662.0
2020-06-22 13:20:00,54.99,55.05,54.86,54.87,41478.0,48.2122,48.2648,48.0982,48.107,41478.0
2020-06-22 13:30:00,54.88,55.03,54.88,54.98,54262.0,48.1158,48.2473,48.1158,48.2035,54262.0
2020-06-22 13:40:00,55.0,55.02,54.89,54.97,33372.0,48.221,48.2385,48.1246,48.1947,33372.0
2020-06-22 13:50:00,54.97,55.01,54.94,54.96,32987.0,48.1947,48.2298,48.1684,48.1859,32987.0
2020-06-22 14:00:00,54.96,54.97,54.82,54.95,59085.0,48.1859,48.1947,48.0632,48.1772,59085.0
2020-06-22 14:10:00,54.96,54.97,54.83,54.88,38902.0,48.1859,48.1947,48.0719,48.1158,38902.0
2020-06-22 14:20:00,54.89,55.0,54.84,54.95,37293.0,48.1246,48.221,48.0807,48.1772,37293.0
2020-06-22 14:30:00,54.95,55.14,54.91,55.11,57222.0,48.1772,48.3437,48.1421,48.3174,57222.0
2020-06-22 14:40:00,55.11,55.19,55.06,55.15,52379.0,48.3174,48.3876,48.2736,48.3525,52379.0
2020-06-22 14:50:00,55.16,55.18,55.02,55.18,49793.0,48.3613,48.3788,48.2385,48.3788,49793.0
2020-06-22 15:00:00,55.17,55.18,55.07,55.12,57951.0,48.37,48.3788,48.2824,48.3262,57951.0
2020-06-22 15:10:00,55.11,55.19,54.86,54.86,80992.0,48.3174,48.3876,48.0982,48.0982,80992.0
2020-06-22 15:20:00,54.84,54.9,54.71,54.87,76564.0,48.0807,48.1333,47.9667,48.107,76564.0
2020-06-22 15:30:00,54.88,55.0,54.84,54.88,108227.0,48.1158,48.221,48.0807,48.1158,108227.0
2020-06-22 15:40:00,54.87,54.99,54.85,54.88,103543.0,48.107,48.2122,48.0895,48.1158,103543.0
2020-06-22 15:50:00,54.87,55.04,54.84,55.0,242276.0,48.107,48.2561,48.0807,48.221,242276.0
2020-06-23 09:30:00,56.68,59.52,56.68,58.87,858551.0,49.6939,52.1839,49.6939,51.614,858551.0
2020-06-23 09:40:00,58.88,59.62,58.86,59.16,405190.0,51.6228,52.2716,51.6052,51.8683,405190.0
2020-06-23 09:50:00,59.16,59.37,58.94,59.1,332614.0,51.8683,52.0524,51.6754,51.8157,332614.0
2020-06-23 10:00:00,59.08,59.11,58.66,58.85,303046.0,51.7981,51.8244,51.4299,51.5965,303046.0
2020-06-23 10:10:00,58.87,59.18,58.51,59.11,148725.0,51.614,51.8858,51.2984,51.8244,148725.0
2020-06-23 10:20:00,59.13,59.74,58.96,59.66,244555.0,51.842,52.3768,51.6929,52.3066,244555.0
2020-06-23 10:30:00,59.68,59.74,59.16,59.5,150274.0,52.3242,52.3768,51.8683,52.1663,150274.0
2020-06-23 10:40:00,59.5,59.5,58.94,59.0,131903.0,52.1663,52.1663,51.6754,51.728,131903.0
2020-06-23 10:50:00,58.99,59.12,58.87,58.92,143338.0,51.7192,51.8332,51.614,51.6578,143338.0
2020-06-23 11:00:00,58.94,59.21,58.93,59.08,120704.0,51.6754,51.9121,51.6666,51.7981,120704.0
2020-06-23 11:10:00,59.1,59.2,58.93,58.95,110266.0,51.8157,51.9033,51.6666,51.6841,110266.0
2020-06-23 11:20:00,58.94,59.13,58.85,59.08,73380.0,51.6754,51.842,51.5965,51.7981,73380.0
2020-06-23 11:30:00,59.08,59.29,58.88,58.91,131861.0,51.7981,51.9822,51.6228,51.6491,131861.0
2020-06-23 11:40:00,58.92,58.97,58.64,58.68,68692.0,51.6578,51.7017,51.4123,51.4474,68692.0
2020-06-23 11:50:00,58.66,58.81,58.51,58.81,65841.0,51.4299,51.5614,51.2984,51.5614,65841.0
2020-06-23 12:00:00,58.81,58.9,58.59,58.61,90034.0,51.5614,51.6403,51.3685,51.386,90034.0
2020-06-23 12:10:00,58.6,58.62,58.3,58.32,67204.0,51.3773,51.3948,51.1143,51.1318,67204.0
2020-06-23 12:20:00,58.32,58.53,58.23,58.29,76458.0,51.1318,51.3159,51.0529,51.1055,76458.0
2020-06-23 12:30:00,58.32,58.42,58.23,58.37,69408.0,51.1318,51.2195,51.0529,51.1756,69408.0
2020-06-23 12:40:00,58.37,58.42,58.2,58.41,63250.0,51.1756,51.2195,51.0266,51.2107,63250.0
2020-06-23 12:50:00,58.39,58.42,58.23,58.25,49640.0,51.1932,51.2195,51.0529,51.0704,49640.0
2020-06-23 13:00:00,58.26,58.33,58.21,58.28,48965.0,51.0792,51.1406,51.0353,51.0967,48965.0
2020-06-23 13:10:00,58.3,58.47,58.28,58.31,47542.0,51.1143,51.2633,51.0967,51.123,47542.0
2020-06-23 13:20:00,58.31,58.37,58.28,58.31,45547.0,51.123,51.1756,51.0967,51.123,45547.0
2020-06-23 13:30:00,58.31,58.52,58.29,58.51,46363.0,51.123,51.3071,51.1055,51.2984,46363.0
2020-06-23 13:40:00,58.52,58.58,58.46,58.5,70127.0,51.3071,51.3597,51.2545,51.2896,70127.0
2020-06-23 13:50:00,58.5,58.56,58.29,58.37,61360.0,51.2896,51.3422,51.1055,51.1756,61360.0
2020-06-23 14:00:00,58.36,58.51,58.22,58.27,67852.0,51.1669,51.2984,51.0441,51.088,67852.0
2020-06-23 14:10:00,58.28,58.38,58.22,58.32,68242.0,51.0967,51.1844,51.0441,51.1318,68242.0
2020-06-23 14:20:00,58.32,58.4,58.25,58.4,80868.0,51.1318,51.2019,51.0704,51.2019,80868.0
2020-06-23 14:30:00,58.4,58.4,58.27,58.34,82425.0,51.2019,51.2019,51.088,51.1493,82425.0
2020-06-23 14:40:00,58.33,58.4,58.14,58.14,88783.0,51.1406,51.2019,50.974,50.974,88783.0
2020-06-23 14:50:00,58.14,58.3,58.13,58.18,88542.0,50.974,51.1143,50.9652,51.009,88542.0
2020-06-23 15:00:00,58.17,58.21,57.91,58.02,218554.0,51.0003,51.0353,50.7723,50.8688,218554.0
2020-06-23 15:10:00,58.02,58.27,57.98,58.24,139208.0,50.8688,51.088,50.8337,51.0616,139208.0
2020-06-23 15:20:00,58.23,58.26,58.14,58.16,120607.0,51.0529,51.0792,50.974,50.9915,120607.0
2020-06-23 15:30:00,58.16,58.38,58.15,58.36,152909.0,50.9915,51.1844,50.9827,51.1669,152909.0
2020-06-23 15:40:00,58.34,58.41,58.21,58.4,175793.0,51.1493,51.2107,51.0353,51.2019,175793.0
2020-06-23 15:50:00,58.4,58.44,58.18,58.29,480852.0,51.2019,51.237,51.009,51.1055,480852.0
2020-06-24 09:30:00,56.69,57.1,56.1,56.52,223147.0,49.7027,50.0622,49.1854,49.5536,223147.0
2020-06-24 09:40:00,56.54,56.62,55.89,55.9,104496.0,49.5712,49.6413,49.0013,49.0101,104496.0
2020-06-24 09:50:00,55.94,56.12,55.63,55.64,130484.0,49.0451,49.2029,48.7733,48.7821,130484.0
2020-06-24 10:00:00,55.65,55.97,55.52,55.83,190672.0,48.7909,49.0714,48.6769,48.9487,190672.0
2020-06-24 10:10:00,55.81,56.09,55.73,55.79,80473.0,48.9312,49.1766,48.861,48.9136,80473.0
2020-06-24 10:20:00,55.78,56.05,55.76,55.94,100766.0,48.9049,49.1416,48.8873,49.0451,100766.0
2020-06-24 10:30:00,55.92,55.95,55.68,55.79,122080.0,49.0276,49.0539,48.8172,48.9136,122080.0
2020-06-24 10:40:00,55.79,55.92,55.72,55.76,101640.0,48.9136,49.0276,48.8523,48.8873,101640.0
2020-06-24 10:50:00,55.77,55.87,55.51,55.51,105378.0,48.8961,48.9838,48.6681,48.6681,105378.0
2020-06-24 11:00:00,55.51,55.52,55.03,55.05,84413.0,48.6681,48.6769,48.2473,48.2648,84413.0
2020-06-24 11:10:00,55.03,55.06,54.77,54.82,68394.0,48.2473,48.2736,48.0193,48.0632,68394.0
2020-06-24 11:20:00,54.82,54.83,54.4,54.47,164319.0,48.0632,48.0719,47.6949,47.7563,164319.0
2020-06-24 11:30:00,54.46,54.47,53.89,53.94,117493.0,47.7476,47.7563,47.2478,47.2916,117493.0
2020-06-24 11:40:00,53.95,54.04,53.53,53.56,177788.0,47.3004,47.3793,46.9322,46.9585,177788.0
2020-06-24 11:50:00,53.56,54.19,53.56,54.19,83711.0,46.9585,47.5108,46.9585,47.5108,83711.0
2020-06-24 12:00:00,54.18,54.53,54.02,54.37,128660.0,47.5021,47.8089,47.3618,47.6686,128660.0
2020-06-24 12:10:00,54.39,54.6,54.39,54.55,129480.0,47.6862,47.8703,47.6862,47.8265,129480.0
2020-06-24 12:20:00,54.54,54.56,54.2,54.2,180194.0,47.8177,47.8352,47.5196,47.5196,180194.0
2020-06-24 12:30:00,54.21,54.41,54.15,54.4,52597.0,47.5284,47.7037,47.4758,47.6949,52597.0
2020-06-24 12:40:00,54.41,54.9,54.4,54.88,58483.0,47.7037,48.1333,47.6949,48.1158,58483.0
2020-06-24 12:50:00,54.89,55.12,54.79,55.1,68054.0,48.1246,48.3262,48.0369,48.3087,68054.0
2020-06-24 13:00:00,55.09,55.15,55.01,55.07,41292.0,48.2999,48.3525,48.2298,48.2824,41292.0
2020-06-24 13:10:00,55.08,55.16,54.94,55.05,62183.0,48.2911,48.3613,48.1684,48.2648,62183.0
2020-06-24 13:20:00,55.04,55.04,54.82,54.87,33101.0,48.2561,48.2561,48.0632,48.107,33101.0
2020-06-24 13:30:00,54.87,54.9,54.76,54.8,49779.0,48.107,48.1333,48.0106,48.0456,49779.0
2020-06-24 13:40:00,54.8,54.95,54.74,54.94,116027.0,48.0456,48.1772,47.993,48.1684,116027.0
2020-06-24 13:50:00,54.93,55.02,54.8,55.0,40151.0,48.1596,48.2385,48.0456,48.221,40151.0
2020-06-24 14:00:00,55.01,55.22,54.84,55.22,64040.0,48.2298,48.4139,48.0807,48.4139,64040.0
2020-06-24 14:10:00,55.2,55.2,54.99,55.06,50533.0,48.3963,48.3963,48.2122,48.2736,50533.0
2020-06-24 14:20:00,55.04,55.22,55.04,55.16,44619.0,48.2561,48.4139,48.2561,48.3613,44619.0
2020-06-24 14:30:00,55.14,55.32,54.9,54.97,116576.0,48.3437,48.5016,48.1333,48.1947,116576.0
2020-06-24 14:40:00,54.97,55.07,54.83,54.99,51232.0,48.1947,48.2824,48.0719,48.2122,51232.0
2020-06-24 14:50:00,55.0,55.04,54.86,54.89,41157.0,48.221,48.2561,48.0982,48.1246,41157.0
2020-06-24 15:00:00,54.91,55.21,54.91,55.08,63190.0,48.1421,48.4051,48.1421,48.2911,63190.0
2020-06-24 15:10:00,55.07,55.38,55.01,55.35,89745.0,48.2824,48.5542,48.2298,48.5279,89745.0
2020-06-24 15:20:00,55.33,55.41,55.23,55.32,143891.0,48.5103,48.5805,48.4226,48.5016,143891.0
2020-06-24 15:30:00,55.31,55.38,55.08,55.11,116019.0,48.4928,48.5542,48.2911,48.3174,116019.0
2020-06-24 15:40:00,55.1,55.36,55.08,55.24,150881.0,48.3087,48.5366,48.2911,48.4314,150881.0
2020-06-24 15:50:00,55.21,55.23,54.78,54.93,384616.0,48.4051,48.4226,48.0281,48.1596,384616.0
2020-06-25 09:30:00,54.14,54.83,53.76,54.74,91714.0,47.467,48.0719,47.1338,47.993,91714.0
2020-06-25 09:40:00,54.76,54.8,54.24,54.66,63514.0,48.0106,48.0456,47.5547,47.9229,63514.0
2020-06-25 09:50:00,54.64,55.15,54.64,55.13,156937.0,47.9054,48.3525,47.9054,48.335,156937.0
2020-06-25 10:00:00,55.12,55.49,55.04,55.12,59718.0,48.3262,48.6506,48.2561,48.3262,59718.0
2020-06-25 10:10:00,55.19,55.58,55.08,55.14,63545.0,48.3876,48.7295,48.2911,48.3437,63545.0
2020-06-25 10:20:00,55.11,55.4,55.1,55.17,40890.0,48.3174,48.5717,48.3087,48.37,40890.0
2020-06-25 10:30:00,55.21,55.24,54.55,54.59,52694.0,48.4051,48.4314,47.8265,47.8615,52694.0
2020-06-25 10:40:00,54.6,54.75,54.42,54.53,46107.0,47.8703,48.0018,47.7125,47.8089,46107.0
2020-06-25 10:50:00,54.48,54.58,54.24,54.5,49061.0,47.7651,47.8528,47.5547,47.7826,49061.0
2020-06-25 11:00:00,54.5,54.55,54.38,54.43,40356.0,47.7826,47.8265,47.6774,47.7212,40356.0
2020-06-25 11:10:00,54.43,54.74,54.35,54.65,28697.0,47.7212,47.993,47.6511,47.9141,28697.0
2020-06-25 11:20:00,54.67,54.71,54.45,54.5,16715.0,47.9317,47.9667,47.7388,47.7826,16715.0
2020-06-25 11:30:00,54.53,54.58,54.05,54.1,29700.0,47.8089,47.8528,47.3881,47.4319,29700.0
2020-06-25 11:40:00,54.04,54.3,54.03,54.24,27491.0,47.3793,47.6073,47.3706,47.5547,27491.0
2020-06-25 11:50:00,54.29,54.52,54.25,54.38,32230.0,47.5985,47.8002,47.5634,47.6774,32230.0
2020-06-25 12:00:00,54.39,54.57,54.39,54.47,31480.0,47.6862,47.844,47.6862,47.7563,31480.0
2020-06-25 12:10:00,54.47,54.62,54.46,54.51,22696.0,47.7563,47.8878,47.7476,47.7914,22696.0
2020-06-25 12:20:00,54.51,54.65,54.51,54.55,24404.0,47.7914,47.9141,47.7914,47.8265,24404.0
2020-06-25 12:30:00,54.58,54.79,54.52,54.72,48405.0,47.8528,48.0369,47.8002,47.9755,48405.0
2020-06-25 12:40:00,54.69,54.89,54.67,54.75,33939.0,47.9492,48.1246,47.9317,48.0018,33939.0
2020-06-25 12:50:00,54.74,54.91,54.74,54.84,34286.0,47.993,48.1421,47.993,48.0807,34286.0
2020-06-25 13:00:00,54.82,54.94,54.75,54.83,30500.0,48.0632,48.1684,48.0018,48.0719,30500.0
2020-06-25 13:10:00,54.82,54.86,54.66,54.79,32295.0,48.0632,48.0982,47.9229,48.0369,32295.0
2020-06-25 13:20:00,54.78,54.82,54.67,54.72,27583.0,48.0281,48.0632,47.9317,47.9755,27583.0
2020-06-25 13:30:00,54.7,54.76,54.61,54.75,29470.0,47.958,48.0106,47.8791,48.0018,29470.0
2020-06-25 13:40:00,54.74,54.81,54.71,54.8,32241.0,47.993,48.0544,47.9667,48.0456,32241.0
2020-06-25 13:50:00,54.79,54.79,54.66,54.66,32230.0,48.0369,48.0369,47.9229,47.9229,32230.0
2020-06-25 14:00:00,54.66,54.79,54.61,54.62,36527.0,47.9229,48.0369,47.8791,47.8878,36527.0
2020-06-25 14:10:00,54.62,54.71,54.59,54.65,25137.0,47.8878,47.9667,47.8615,47.9141,25137.0
2020-06-25 14:20:00,54.65,54.68,54.52,54.55,37023.0,47.9141,47.9404,47.8002,47.8265,37023.0
2020-06-25 14:30:00,54.54,54.54,54.33,54.42,36236.0,47.8177,47.8177,47.6336,47.7125,36236.0
2020-06-25 14:40:00,54.4,54.57,54.38,54.52,49863.0,47.6949,47.844,47.6774,47.8002,49863.0
2020-06-25 14:50:00,54.51,54.6,54.47,54.54,70225.0,47.7914,47.8703,47.7563,47.8177,70225.0
2020-06-25 15:00:00,54.54,54.97,54.53,54.89,61975.0,47.8177,48.1947,47.8089,48.1246,61975.0
2020-06-25 15:10:00,54.87,55.0,54.79,54.99,46561.0,48.107,48.221,48.0369,48.2122,46561.0
2020-06-25 15:20:00,54.98,55.22,54.96,55.17,42905.0,48.2035,48.4139,48.1859,48.37,42905.0
2020-06-25 15:30:00,55.15,55.28,55.01,55.03,45943.0,48.3525,48.4665,48.2298,48.2473,45943.0
2020-06-25 15:40:00,55.02,55.18,54.92,54.94,65930.0,48.2385,48.3788,48.1509,48.1684,65930.0
2020-06-25 15:50:00,54.93,55.15,54.89,54.99,234321.0,48.1596,48.3525,48.1246,48.2122,234321.0
2020-06-26 09:30:00,54.7,54.7,54.15,54.49,76093.0,47.958,47.958,47.4758,47.7739,76093.0
2020-06-26 09:40:00,54.49,54.53,53.98,54.15,111234.0,47.7739,47.8089,47.3267,47.4758,111234.0
2020-06-26 09:50:00,54.14,54.14,53.57,53.79,147154.0,47.467,47.467,46.9672,47.1601,147154.0
2020-06-26 10:00:00,53.76,54.06,52.95,53.2,245514.0,47.1338,47.3969,46.4237,46.6429,245514.0
2020-06-26 10:10:00,53.2,53.27,52.6,53.04,259259.0,46.6429,46.7042,46.1168,46.5026,259259.0
2020-06-26 10:20:00,53.07,53.18,52.81,53.02,115166.0,46.5289,46.6253,46.3009,46.485,115166.0
2020-06-26 10:30:00,53.0,53.14,52.59,52.65,74065.0,46.4675,46.5902,46.108,46.1606,74065.0
2020-06-26 10:40:00,52.65,52.95,52.62,52.64,85894.0,46.1606,46.4237,46.1343,46.1519,85894.0
2020-06-26 10:50:00,52.64,52.88,52.52,52.64,71888.0,46.1519,46.3623,46.0467,46.1519,71888.0
2020-06-26 11:00:00,52.64,53.07,52.64,52.9,60978.0,46.1519,46.5289,46.1519,46.3798,60978.0
2020-06-26 11:10:00,52.93,52.93,52.71,52.82,40513.0,46.4061,46.4061,46.2132,46.3097,40513.0
2020-06-26 11:20:00,52.81,53.02,52.66,52.8,71214.0,46.3009,46.485,46.1694,46.2922,71214.0
2020-06-26 11:30:00,52.82,52.87,52.65,52.68,70532.0,46.3097,46.3535,46.1606,46.1869,70532.0
2020-06-26 11:40:00,52.67,52.88,52.62,52.85,163487.0,46.1782,46.3623,46.1343,46.336,163487.0
2020-06-26 11:50:00,52.85,52.98,52.74,52.95,40431.0,46.336,46.45,46.2395,46.4237,40431.0
2020-06-26 12:00:00,52.94,52.99,52.82,52.84,56430.0,46.4149,46.4587,46.3097,46.3272,56430.0
2020-06-26 12:10:00,52.83,52.91,52.67,52.79,47341.0,46.3185,46.3886,46.1782,46.2834,47341.0
2020-06-26 12:20:00,52.8,52.87,52.65,52.79,72431.0,46.2922,46.3535,46.1606,46.2834,72431.0
2020-06-26 12:30:00,52.78,52.78,52.51,52.63,81109.0,46.2746,46.2746,46.0379,46.1431,81109.0
2020-06-26 12:40:00,52.63,52.66,52.45,52.6,103134.0,46.1431,46.1694,45.9853,46.1168,103134.0
2020-06-26 12:50:00,52.62,52.78,52.56,52.74,66745.0,46.1343,46.2746,46.0817,46.2395,66745.0
2020-06-26 13:00:00,52.73,53.03,52.67,52.95,72446.0,46.2308,46.4938,46.1782,46.4237,72446.0
2020-06-26 13:10:00,52.94,53.03,52.92,52.99,35506.0,46.4149,46.4938,46.3974,46.4587,35506.0
2020-06-26 13:20:00,53.0,53.16,52.97,53.01,42002.0,46.4675,46.6078,46.4412,46.4763,42002.0
2020-06-26 13:30:00,53.04,53.11,52.93,53.04,35993.0,46.5026,46.5639,46.4061,46.5026,35993.0
2020-06-26 13:40:00,53.03,53.13,52.95,53.0,47714.0,46.4938,46.5815,46.4237,46.4675,47714.0
2020-06-26 13:50:00,53.01,53.04,52.84,52.98,45886.0,46.4763,46.5026,46.3272,46.45,45886.0
2020-06-26 14:00:00,52.99,53.01,52.81,52.86,31809.0,46.4587,46.4763,46.3009,46.3448,31809.0
2020-06-26 14:10:00,52.86,52.91,52.76,52.84,48587.0,46.3448,46.3886,46.2571,46.3272,48587.0
2020-06-26 14:20:00,52.83,52.91,52.63,52.77,39219.0,46.3185,46.3886,46.1431,46.2659,39219.0
2020-06-26 14:30:00,52.76,52.88,52.65,52.69,82215.0,46.2571,46.3623,46.1606,46.1957,82215.0
2020-06-26 14:40:00,52.7,52.78,52.59,52.71,45665.0,46.2045,46.2746,46.108,46.2132,45665.0
2020-06-26 14:50:00,52.71,52.89,52.69,52.87,56362.0,46.2132,46.3711,46.1957,46.3535,56362.0
2020-06-26 15:00:00,52.87,52.96,52.75,52.79,77493.0,46.3535,46.4324,46.2483,46.2834,77493.0
2020-06-26 15:10:00,52.81,53.03,52.76,52.83,100586.0,46.3009,46.4938,46.2571,46.3185,100586.0
2020-06-26 15:20:00,52.82,52.87,52.59,52.82,110835.0,46.3097,46.3535,46.108,46.3097,110835.0
2020-06-26 15:30:00,52.82,52.85,52.51,52.62,166840.0,46.3097,46.336,46.0379,46.1343,166840.0
2020-06-26 15:40:00,52.61,52.85,52.52,52.6,248607.0,46.1256,46.336,46.0467,46.1168,248607.0
2020-06-26 15:50:00,52.51,52.71,52.26,52.3,410940.0,46.0379,46.2132,45.8187,45.8538,410940.0
2020-06-29 09:30:00,52.95,53.21,52.36,52.41,101345.0,46.4237,46.6516,45.9064,45.9502,101345.0
2020-06-29 09:40:00,52.45,52.74,52.16,52.74,64048.0,45.9853,46.2395,45.731,46.2395,64048.0
2020-06-29 09:50:00,52.77,53.17,52.66,53.02,76812.0,46.2659,46.6166,46.1694,46.485,76812.0
2020-06-29 10:00:00,53.02,53.64,53.02,53.5,74965.0,46.485,47.0286,46.485,46.9059,74965.0
2020-06-29 10:10:00,53.52,53.75,53.35,53.72,57115.0,46.9234,47.1251,46.7744,47.0988,57115.0
2020-06-29 10:20:00,53.73,54.15,53.73,54.15,89642.0,47.1075,47.4758,47.1075,47.4758,89642.0
2020-06-29 10:30:00,54.16,54.47,54.04,54.45,113793.0,47.4845,47.7563,47.3793,47.7388,113793.0
2020-06-29 10:40:00,54.44,54.48,54.2,54.41,79030.0,47.73,47.7651,47.5196,47.7037,79030.0
2020-06-29 10:50:00,54.39,54.54,54.21,54.23,44905.0,47.6862,47.8177,47.5284,47.5459,44905.0
2020-06-29 11:00:00,54.25,54.42,54.12,54.15,36334.0,47.5634,47.7125,47.4495,47.4758,36334.0
2020-06-29 11:10:00,54.16,54.16,53.93,54.02,30604.0,47.4845,47.4845,47.2829,47.3618,30604.0
2020-06-29 11:20:00,54.03,54.37,53.92,54.37,27944.0,47.3706,47.6686,47.2741,47.6686,27944.0
2020-06-29 11:30:00,54.37,54.53,54.27,54.43,28880.0,47.6686,47.8089,47.581,47.7212,28880.0
2020-06-29 11:40:00,54.43,54.59,54.32,54.44,35846.0,47.7212,47.8615,47.6248,47.73,35846.0
2020-06-29 11:50:00,54.44,54.45,54.13,54.16,26767.0,47.73,47.7388,47.4582,47.4845,26767.0
2020-06-29 12:00:00,54.18,54.4,54.18,54.27,26505.0,47.5021,47.6949,47.5021,47.581,26505.0
2020-06-29 12:10:00,54.25,54.58,54.24,54.54,33285.0,47.5634,47.8528,47.5547,47.8177,33285.0
2020-06-29 12:20:00,54.53,54.72,54.49,54.64,29508.0,47.8089,47.9755,47.7739,47.9054,29508.0
2020-06-29 12:30:00,54.65,54.8,54.64,54.76,24168.0,47.9141,48.0456,47.9054,48.0106,24168.0
2020-06-29 12:40:00,54.74,54.88,54.73,54.88,27077.0,47.993,48.1158,47.9843,48.1158,27077.0
2020-06-29 12:50:00,54.86,54.95,54.59,54.63,25481.0,48.0982,48.1772,47.8615,47.8966,25481.0
2020-06-29 13:00:00,54.65,54.75,54.62,54.7,41353.0,47.9141,48.0018,47.8878,47.958,41353.0
2020-06-29 13:10:00,54.7,54.86,54.7,54.85,28566.0,47.958,48.0982,47.958,48.0895,28566.0
2020-06-29 13:20:00,54.85,54.93,54.69,54.79,29381.0,48.0895,48.1596,47.9492,48.0369,29381.0
2020-06-29 13:30:00,54.78,54.87,54.68,54.86,20375.0,48.0281,48.107,47.9404,48.0982,20375.0
2020-06-29 13:40:00,54.85,54.87,54.56,54.56,33408.0,48.0895,48.107,47.8352,47.8352,33408.0
2020-06-29 13:50:00,54.55,54.59,54.46,54.49,29826.0,47.8265,47.8615,47.7476,47.7739,29826.0
2020-06-29 14:00:00,54.47,54.58,54.38,54.45,47840.0,47.7563,47.8528,47.6774,47.7388,47840.0
2020-06-29 14:10:00,54.45,54.57,54.42,54.44,40737.0,47.7388,47.844,47.7125,47.73,40737.0
2020-06-29 14:20:00,54.43,54.48,54.35,54.35,27821.0,47.7212,47.7651,47.6511,47.6511,27821.0
2020-06-29 14:30:00,54.37,54.4,54.29,54.36,27706.0,47.6686,47.6949,47.5985,47.6599,27706.0
2020-06-29 14:40:00,54.31,54.49,54.28,54.3,38528.0,47.616,47.7739,47.5897,47.6073,38528.0
2020-06-29 14:50:00,54.29,54.37,54.2,54.29,33442.0,47.5985,47.6686,47.5196,47.5985,33442.0
2020-06-29 15:00:00,54.29,54.31,53.99,54.0,90935.0,47.5985,47.616,47.3355,47.3442,90935.0
2020-06-29 15:10:00,53.99,54.05,53.93,54.01,66268.0,47.3355,47.3881,47.2829,47.353,66268.0
2020-06-29 15:20:00,54.02,54.14,53.98,54.03,144746.0,47.3618,47.467,47.3267,47.3706,144746.0
2020-06-29 15:30:00,54.03,54.14,54.02,54.05,104004.0,47.3706,47.467,47.3618,47.3881,104004.0
2020-06-29 15:40:00,54.04,54.13,53.93,54.03,103646.0,47.3793,47.4582,47.2829,47.3706,103646.0
2020-06-29 15:50:00,54.03,54.44,54.03,54.42,264094.0,47.3706,47.73,47.3706,47.7125,264094.0
2020-06-30 09:30:00,54.05,54.49,53.61,54.09,229776.0,47.3881,47.7739,47.0023,47.4232,229776.0
2020-06-30 09:40:00,54.12,54.13,53.57,53.88,276000.0,47.4495,47.4582,46.9672,47.239,276000.0
2020-06-30 09:50:00,53.94,53.96,53.51,53.9,101234.0,47.2916,47.3092,46.9146,47.2566,101234.0
2020-06-30 10:00:00,53.92,54.02,53.76,53.94,54468.0,47.2741,47.3618,47.1338,47.2916,54468.0
2020-06-30 10:10:00,53.93,54.12,53.8,54.04,64942.0,47.2829,47.4495,47.1689,47.3793,64942.0
2020-06-30 10:20:00,54.05,54.43,54.05,54.22,63115.0,47.3881,47.7212,47.3881,47.5371,63115.0
2020-06-30 10:30:00,54.23,54.45,54.23,54.31,52581.0,47.5459,47.7388,47.5459,47.616,52581.0
2020-06-30 10:40:00,54.3,54.66,54.3,54.62,44902.0,47.6073,47.9229,47.6073,47.8878,44902.0
2020-06-30 10:50:00,54.64,54.97,54.59,54.93,72025.0,47.9054,48.1947,47.8615,48.1596,72025.0
2020-06-30 11:00:00,54.95,55.11,54.91,54.91,48916.0,48.1772,48.3174,48.1421,48.1421,48916.0
2020-06-30 11:10:00,54.93,55.02,54.77,55.0,34834.0,48.1596,48.2385,48.0193,48.221,34834.0
2020-06-30 11:20:00,55.0,55.2,54.79,54.83,58610.0,48.221,48.3963,48.0369,48.0719,58610.0
2020-06-30 11:30:00,54.82,54.87,54.47,54.6,107173.0,48.0632,48.107,47.7563,47.8703,107173.0
2020-06-30 11:40:00,54.6,54.75,54.54,54.69,88091.0,47.8703,48.0018,47.8177,47.9492,88091.0
2020-06-30 11:50:00,54.69,54.77,54.59,54.64,97071.0,47.9492,48.0193,47.8615,47.9054,97071.0
2020-06-30 12:00:00,54.65,54.68,54.49,54.66,24859.0,47.9141,47.9404,47.7739,47.9229,24859.0
2020-06-30 12:10:00,54.67,54.98,54.66,54.93,100296.0,47.9317,48.2035,47.9229,48.1596,100296.0
2020-06-30 12:20:00,54.93,54.95,54.78,54.86,70350.0,48.1596,48.1772,48.0281,48.0982,70350.0
2020-06-30 12:30:00,54.87,54.94,54.73,54.91,67734.0,48.107,48.1684,47.9843,48.1421,67734.0
2020-06-30 12:40:00,54.9,54.9,54.59,54.65,62276.0,48.1333,48.1333,47.8615,47.9141,62276.0
2020-06-30 12:50:00,54.65,54.86,54.65,54.83,45840.0,47.9141,48.0982,47.9141,48.0719,45840.0
2020-06-30 13:00:00,54.84,54.89,54.7,54.73,51827.0,48.0807,48.1246,47.958,47.9843,51827.0
2020-06-30 13:10:00,54.74,54.8,54.46,54.47,186085.0,47.993,48.0456,47.7476,47.7563,186085.0
2020-06-30 13:20:00,54.46,54.49,54.38,54.48,24570.0,47.7476,47.7739,47.6774,47.7651,24570.0
2020-06-30 13:30:00,54.47,54.48,54.29,54.34,34092.0,47.7563,47.7651,47.5985,47.6423,34092.0
2020-06-30 13:40:00,54.34,54.35,54.16,54.17,40511.0,47.6423,47.6511,47.4845,47.4933,40511.0
2020-06-30 13:50:00,54.17,54.32,54.13,54.2,74636.0,47.4933,47.6248,47.4582,47.5196,74636.0
2020-06-30 14:00:00,54.2,54.25,54.1,54.23,28352.0,47.5196,47.5634,47.4319,47.5459,28352.0
2020-06-30 14:10:00,54.24,54.25,54.09,54.16,35510.0,47.5547,47.5634,47.4232,47.4845,35510.0
2020-06-30 14:20:00,54.16,54.37,54.13,54.27,78059.0,47.4845,47.6686,47.4582,47.581,78059.0
2020-06-30 14:30:00,54.27,54.31,54.0,54.02,59493.0,47.581,47.616,47.3442,47.3618,59493.0
2020-06-30 14:40:00,54.01,54.15,54.01,54.14,47928.0,47.353,47.4758,47.353,47.467,47928.0
2020-06-30 14:50:00,54.14,54.26,54.06,54.16,80011.0,47.467,47.5722,47.3969,47.4845,80011.0
2020-06-30 15:00:00,54.16,54.25,54.01,54.04,56911.0,47.4845,47.5634,47.353,47.3793,56911.0
2020-06-30 15:10:00,54.03,54.21,54.0,54.18,133572.0,47.3706,47.5284,47.3442,47.5021,133572.0
2020-06-30 15:20:00,54.18,54.33,54.18,54.28,92657.0,47.5021,47.6336,47.5021,47.5897,92657.0
2020-06-30 15:30:00,54.27,54.57,54.24,54.5,70994.0,47.581,47.844,47.5547,47.7826,70994.0
2020-06-30 15:40:00,54.5,54.54,54.35,54.49,151808.0,47.7826,47.8177,47.6511,47.7739,151808.0
2020-06-30 15:50:00,54.5,54.93,54.48,54.62,410606.0,47.7826,48.1596,47.7651,47.8878,410606.0
2020-07-01 09:30:00,54.4,55.24,54.23,54.72,171884.0,48.0946,48.8373,47.9443,48.3775,171884.0
2020-07-01 09:40:00,54.73,55.04,54.59,54.63,73435.0,48.3864,48.6604,48.2626,48.298,73435.0
2020-07-01 09:50:00,54.63,54.84,54.27,54.27,101246.0,48.298,48.4836,47.9797,47.9797,101246.0
2020-07-01 10:00:00,54.29,54.56,54.13,54.15,48110.0,47.9974,48.2361,47.8559,47.8736,48110.0
2020-07-01 10:10:00,54.16,54.61,54.16,54.53,85719.0,47.8824,48.2803,47.8824,48.2096,85719.0
2020-07-01 10:20:00,54.53,54.57,54.18,54.33,58394.0,48.2096,48.2449,47.9001,48.0327,58394.0
2020-07-01 10:30:00,54.34,54.5,54.03,54.17,41484.0,48.0416,48.183,47.7675,47.8913,41484.0
2020-07-01 10:40:00,54.2,54.22,53.74,53.81,43509.0,47.9178,47.9355,47.5111,47.573,43509.0
2020-07-01 10:50:00,53.83,53.92,53.68,53.92,59079.0,47.5907,47.6703,47.4581,47.6703,59079.0
2020-07-01 11:00:00,53.92,53.94,53.59,53.65,51686.0,47.6703,47.6879,47.3785,47.4316,51686.0
2020-07-01 11:10:00,53.6,53.6,53.11,53.17,64199.0,47.3874,47.3874,46.9541,47.0072,64199.0
2020-07-01 11:20:00,53.15,53.15,52.75,52.75,99177.0,46.9895,46.9895,46.6359,46.6359,99177.0
2020-07-01 11:30:00,52.76,53.04,52.75,52.92,136365.0,46.6447,46.8923,46.6359,46.7862,136365.0
2020-07-01 11:40:00,52.89,53.08,52.85,53.01,31402.0,46.7596,46.9276,46.7243,46.8657,31402.0
2020-07-01 11:50:00,52.99,53.15,52.98,53.15,53816.0,46.8481,46.9895,46.8392,46.9895,53816.0
2020-07-01 12:00:00,53.16,53.32,53.14,53.25,20807.0,46.9984,47.1398,46.9807,47.0779,20807.0
2020-07-01 12:10:00,53.27,53.47,53.27,53.47,35556.0,47.0956,47.2724,47.0956,47.2724,35556.0
2020-07-01 12:20:00,53.48,53.55,53.36,53.45,40798.0,47.2813,47.3431,47.1752,47.2547,40798.0
2020-07-01 12:30:00,53.44,53.52,53.33,53.46,36134.0,47.2459,47.3166,47.1486,47.2636,36134.0
2020-07-01 12:40:00,53.46,53.48,53.29,53.32,26489.0,47.2636,47.2813,47.1133,47.1398,26489.0
2020-07-01 12:50:00,53.33,53.34,53.17,53.2,59339.0,47.1486,47.1575,47.0072,47.0337,59339.0
2020-07-01 13:00:00,53.21,53.22,53.0,53.0,53018.0,47.0426,47.0514,46.8569,46.8569,53018.0
2020-07-01 13:10:00,53.01,53.19,53.0,53.17,40559.0,46.8657,47.0249,46.8569,47.0072,40559.0
2020-07-01 13:20:00,53.18,53.52,53.16,53.48,74782.0,47.016,47.3166,46.9984,47.2813,74782.0
2020-07-01 13:30:00,53.48,53.67,53.38,53.64,68951.0,47.2813,47.4492,47.1929,47.4227,68951.0
2020-07-01 13:40:00,53.65,53.69,53.47,53.51,71109.0,47.4316,47.4669,47.2724,47.3078,71109.0
2020-07-01 13:50:00,53.49,53.54,53.4,53.51,23850.0,47.2901,47.3343,47.2105,47.3078,23850.0
2020-07-01 14:00:00,53.52,53.64,53.5,53.6,21563.0,47.3166,47.4227,47.2989,47.3874,21563.0
2020-07-01 14:10:00,53.59,53.7,53.54,53.65,31691.0,47.3785,47.4758,47.3343,47.4316,31691.0
2020-07-01 14:20:00,53.66,53.67,53.48,53.51,19463.0,47.4404,47.4492,47.2813,47.3078,19463.0
2020-07-01 14:30:00,53.51,53.51,53.34,53.34,23581.0,47.3078,47.3078,47.1575,47.1575,23581.0
2020-07-01 14:40:00,53.34,53.48,53.33,53.44,36334.0,47.1575,47.2813,47.1486,47.2459,36334.0
2020-07-01 14:50:00,53.45,53.74,53.45,53.74,38428.0,47.2547,47.5111,47.2547,47.5111,38428.0
2020-07-01 15:00:00,53.74,53.81,53.69,53.75,37622.0,47.5111,47.573,47.4669,47.52,37622.0
2020-07-01 15:10:00,53.74,53.81,53.61,53.8,44097.0,47.5111,47.573,47.3962,47.5642,44097.0
2020-07-01 15:20:00,53.8,53.96,53.73,53.9,55399.0,47.5642,47.7056,47.5023,47.6526,55399.0
2020-07-01 15:30:00,53.92,53.93,53.79,53.81,86512.0,47.6703,47.6791,47.5553,47.573,86512.0
2020-07-01 15:40:00,53.8,53.87,53.7,53.84,163508.0,47.5642,47.6261,47.4758,47.5995,163508.0
2020-07-01 15:50:00,53.78,53.85,53.59,53.7,337437.0,47.5465,47.6084,47.3785,47.4758,337437.0
2020-07-02 09:30:00,54.88,55.78,54.78,55.27,327924.0,48.519,49.3147,48.4306,48.8638,327924.0
2020-07-02 09:40:00,55.3,55.85,54.97,55.76,153785.0,48.8903,49.3766,48.5986,49.297,153785.0
2020-07-02 09:50:00,55.82,55.94,55.5,55.51,86156.0,49.35,49.4561,49.0671,49.076,86156.0
2020-07-02 10:00:00,55.54,55.57,55.32,55.34,66520.0,49.1025,49.129,48.908,48.9257,66520.0
2020-07-02 10:10:00,55.34,55.42,55.02,55.04,71439.0,48.9257,48.9964,48.6428,48.6604,71439.0
2020-07-02 10:20:00,55.03,55.15,54.92,54.93,158993.0,48.6516,48.7577,48.5544,48.5632,158993.0
2020-07-02 10:30:00,54.9,54.95,54.69,54.75,148342.0,48.5367,48.5809,48.351,48.4041,148342.0
2020-07-02 10:40:00,54.75,54.86,54.65,54.73,45135.0,48.4041,48.5013,48.3156,48.3864,45135.0
2020-07-02 10:50:00,54.73,54.76,54.38,54.39,135623.0,48.3864,48.4129,48.0769,48.0858,135623.0
2020-07-02 11:00:00,54.39,54.59,54.34,54.52,54913.0,48.0858,48.2626,48.0416,48.2007,54913.0
2020-07-02 11:10:00,54.53,54.53,54.1,54.41,41470.0,48.2096,48.2096,47.8294,48.1035,41470.0
2020-07-02 11:20:00,54.43,54.55,54.25,54.39,83423.0,48.1211,48.2272,47.962,48.0858,83423.0
2020-07-02 11:30:00,54.42,54.63,54.36,54.56,51151.0,48.1123,48.298,48.0593,48.2361,51151.0
2020-07-02 11:40:00,54.57,54.86,54.57,54.83,59404.0,48.2449,48.5013,48.2449,48.4748,59404.0
2020-07-02 11:50:00,54.85,54.86,54.66,54.68,47912.0,48.4925,48.5013,48.3245,48.3422,47912.0
2020-07-02 12:00:00,54.69,54.72,54.54,54.57,32846.0,48.351,48.3775,48.2184,48.2449,32846.0
2020-07-02 12:10:00,54.58,54.69,54.39,54.55,81937.0,48.2538,48.351,48.0858,48.2272,81937.0
2020-07-02 12:20:00,54.55,54.62,54.41,54.59,34028.0,48.2272,48.2891,48.1035,48.2626,34028.0
2020-07-02 12:30:00,54.61,54.61,54.46,54.58,28685.0,48.2803,48.2803,48.1477,48.2538,28685.0
2020-07-02 12:40:00,54.58,54.6,54.45,54.5,355124.0,48.2538,48.2714,48.1388,48.183,355124.0
2020-07-02 12:50:00,54.49,54.52,54.38,54.44,27606.0,48.1742,48.2007,48.0769,48.13,27606.0
2020-07-02 13:00:00,54.44,54.52,54.44,54.46,24705.0,48.13,48.2007,48.13,48.1477,24705.0
2020-07-02 13:10:00,54.47,54.47,54.28,54.29,46918.0,48.1565,48.1565,47.9885,47.9974,46918.0
2020-07-02 13:20:00,54.29,54.44,54.28,54.44,98233.0,47.9974,48.13,47.9885,48.13,98233.0
2020-07-02 13:30:00,54.44,54.51,54.39,54.48,40664.0,48.13,48.1919,48.0858,48.1654,40664.0
2020-07-02 13:40:00,54.49,54.65,54.46,54.52,87798.0,48.1742,48.3156,48.1477,48.2007,87798.0
2020-07-02 13:50:00,54.51,54.52,54.4,54.41,15293.0,48.1919,48.2007,48.0946,48.1035,15293.0
2020-07-02 14:00:00,54.41,54.48,54.35,54.39,103480.0,48.1035,48.1654,48.0504,48.0858,103480.0
2020-07-02 14:10:00,54.39,54.47,54.35,54.43,47418.0,48.0858,48.1565,48.0504,48.1211,47418.0
2020-07-02 14:20:00,54.41,54.56,54.38,54.56,132882.0,48.1035,48.2361,48.0769,48.2361,132882.0
2020-07-02 14:30:00,54.56,54.64,54.49,54.54,27207.0,48.2361,48.3068,48.1742,48.2184,27207.0
2020-07-02 14:40:00,54.53,54.54,54.41,54.47,25298.0,48.2096,48.2184,48.1035,48.1565,25298.0
2020-07-02 14:50:00,54.48,54.62,54.47,54.51,27906.0,48.1654,48.2891,48.1565,48.1919,27906.0
2020-07-02 15:00:00,54.48,54.61,54.37,54.52,65858.0,48.1654,48.2803,48.0681,48.2007,65858.0
2020-07-02 15:10:00,54.52,54.55,54.42,54.42,44934.0,48.2007,48.2272,48.1123,48.1123,44934.0
2020-07-02 15:20:00,54.42,54.69,54.41,54.61,76971.0,48.1123,48.351,48.1035,48.2803,76971.0
2020-07-02 15:30:00,54.6,54.63,54.46,54.48,56521.0,48.2714,48.298,48.1477,48.1654,56521.0
2020-07-02 15:40:00,54.48,54.49,54.05,54.14,103652.0,48.1654,48.1742,47.7852,47.8648,103652.0
2020-07-02 15:50:00,54.13,54.16,53.98,54.06,342547.0,47.8559,47.8824,47.7233,47.794,342547.0
2020-07-06 09:30:00,55.15,55.54,54.56,54.66,95500.0,48.7577,49.1025,48.2361,48.3245,95500.0
2020-07-06 09:40:00,54.73,55.12,54.51,55.1,49642.0,48.3864,48.7312,48.1919,48.7135,49642.0
2020-07-06 09:50:00,55.12,55.22,54.83,54.91,35975.0,48.7312,48.8196,48.4748,48.5455,35975.0
2020-07-06 10:00:00,55.05,55.1,54.53,54.57,47608.0,48.6693,48.7135,48.2096,48.2449,47608.0
2020-07-06 10:10:00,54.57,54.64,54.13,54.17,46041.0,48.2449,48.3068,47.8559,47.8913,46041.0
2020-07-06 10:20:00,54.16,54.35,54.06,54.32,33748.0,47.8824,48.0504,47.794,48.0239,33748.0
2020-07-06 10:30:00,54.32,54.49,54.15,54.42,34632.0,48.0239,48.1742,47.8736,48.1123,34632.0
2020-07-06 10:40:00,54.46,54.48,54.23,54.45,30716.0,48.1477,48.1654,47.9443,48.1388,30716.0
2020-07-06 10:50:00,54.45,54.5,54.31,54.37,34544.0,48.1388,48.183,48.0151,48.0681,34544.0
2020-07-06 11:00:00,54.36,54.37,54.01,54.02,100119.0,48.0593,48.0681,47.7498,47.7587,100119.0
2020-07-06 11:10:00,54.01,54.16,53.98,54.06,51898.0,47.7498,47.8824,47.7233,47.794,51898.0
2020-07-06 11:20:00,54.07,54.07,53.86,53.9,17823.0,47.8029,47.8029,47.6172,47.6526,17823.0
2020-07-06 11:30:00,53.91,54.04,53.84,53.88,27073.0,47.6614,47.7764,47.5995,47.6349,27073.0
2020-07-06 11:40:00,53.89,53.93,53.78,53.87,25507.0,47.6437,47.6791,47.5465,47.6261,25507.0
2020-07-06 11:50:00,53.88,53.96,53.76,53.81,37413.0,47.6349,47.7056,47.5288,47.573,37413.0
2020-07-06 12:00:00,53.81,53.9,53.68,53.74,47506.0,47.573,47.6526,47.4581,47.5111,47506.0
2020-07-06 12:10:00,53.73,53.8,53.68,53.78,43721.0,47.5023,47.5642,47.4581,47.5465,43721.0
2020-07-06 12:20:00,53.79,53.89,53.71,53.72,25757.0,47.5553,47.6437,47.4846,47.4934,25757.0
2020-07-06 12:30:00,53.71,53.72,53.56,53.65,27058.0,47.4846,47.4934,47.352,47.4316,27058.0
2020-07-06 12:40:00,53.64,53.64,53.48,53.56,43549.0,47.4227,47.4227,47.2813,47.352,43549.0
2020-07-06 12:50:00,53.57,53.72,53.53,53.72,27938.0,47.3608,47.4934,47.3255,47.4934,27938.0
2020-07-06 13:00:00,53.72,53.77,53.54,53.64,28700.0,47.4934,47.5376,47.3343,47.4227,28700.0
2020-07-06 13:10:00,53.64,53.73,53.61,53.68,39654.0,47.4227,47.5023,47.3962,47.4581,39654.0
2020-07-06 13:20:00,53.69,53.75,53.66,53.72,19829.0,47.4669,47.52,47.4404,47.4934,19829.0
2020-07-06 13:30:00,53.73,53.85,53.71,53.8,25925.0,47.5023,47.6084,47.4846,47.5642,25925.0
2020-07-06 13:40:00,53.83,53.91,53.81,53.87,19327.0,47.5907,47.6614,47.573,47.6261,19327.0
2020-07-06 13:50:00,53.88,53.94,53.81,53.82,32602.0,47.6349,47.6879,47.573,47.5819,32602.0
2020-07-06 14:00:00,53.83,53.86,53.69,53.75,42830.0,47.5907,47.6172,47.4669,47.52,42830.0
2020-07-06 14:10:00,53.76,53.85,53.59,53.61,35531.0,47.5288,47.6084,47.3785,47.3962,35531.0
2020-07-06 14:20:00,53.59,53.64,53.54,53.58,36654.0,47.3785,47.4227,47.3343,47.3697,36654.0
2020-07-06 14:30:00,53.58,53.68,53.51,53.6,44139.0,47.3697,47.4581,47.3078,47.3874,44139.0
2020-07-06 14:40:00,53.61,53.7,53.54,53.69,29554.0,47.3962,47.4758,47.3343,47.4669,29554.0
2020-07-06 14:50:00,53.69,53.78,53.62,53.65,42487.0,47.4669,47.5465,47.405,47.4316,42487.0
2020-07-06 15:00:00,53.63,53.85,53.62,53.79,46400.0,47.4139,47.6084,47.405,47.5553,46400.0
2020-07-06 15:10:00,53.78,53.79,53.63,53.69,30708.0,47.5465,47.5553,47.4139,47.4669,30708.0
2020-07-06 15:20:00,53.7,53.82,53.67,53.7,49237.0,47.4758,47.5819,47.4492,47.4758,49237.0
2020-07-06 15:30:00,53.71,53.8,53.6,53.65,71398.0,47.4846,47.5642,47.3874,47.4316,71398.0
2020-07-06 15:40:00,53.65,53.79,53.65,53.79,64618.0,47.4316,47.5553,47.4316,47.5553,64618.0
2020-07-06 15:50:00,53.79,53.81,53.61,53.76,235378.0,47.5553,47.573,47.3962,47.5288,235378.0
2020-07-07 09:30:00,53.45,53.45,52.69,52.92,107777.0,47.2547,47.2547,46.5828,46.7862,107777.0
2020-07-07 09:40:00,52.92,53.01,52.46,52.5,56600.0,46.7862,46.8657,46.3795,46.4148,56600.0
2020-07-07 09:50:00,52.48,52.6,52.38,52.44,58772.0,46.3972,46.5033,46.3088,46.3618,58772.0
2020-07-07 10:00:00,52.45,52.45,52.17,52.32,103028.0,46.3706,46.3706,46.1231,46.2557,103028.0
2020-07-07 10:10:00,52.32,52.61,52.3,52.54,61619.0,46.2557,46.5121,46.238,46.4502,61619.0
2020-07-07 10:20:00,52.53,52.67,52.44,52.66,55452.0,46.4414,46.5651,46.3618,46.5563,55452.0
2020-07-07 10:30:00,52.64,52.79,52.64,52.74,61977.0,46.5386,46.6712,46.5386,46.627,61977.0
2020-07-07 10:40:00,52.74,52.74,52.47,52.56,38686.0,46.627,46.627,46.3883,46.4679,38686.0
2020-07-07 10:50:00,52.57,52.72,52.48,52.58,29883.0,46.4767,46.6094,46.3972,46.4856,29883.0
2020-07-07 11:00:00,52.58,52.64,52.43,52.63,47680.0,46.4856,46.5386,46.353,46.5298,47680.0
2020-07-07 11:10:00,52.65,53.02,52.62,53.02,98355.0,46.5475,46.8746,46.5209,46.8746,98355.0
2020-07-07 11:20:00,52.99,53.09,52.79,52.84,81567.0,46.8481,46.9365,46.6712,46.7154,81567.0
2020-07-07 11:30:00,52.86,52.93,52.77,52.93,42845.0,46.7331,46.795,46.6536,46.795,42845.0
2020-07-07 11:40:00,52.91,53.18,52.88,53.18,49680.0,46.7773,47.016,46.7508,47.016,49680.0
2020-07-07 11:50:00,53.17,53.22,53.1,53.17,27212.0,47.0072,47.0514,46.9453,47.0072,27212.0
2020-07-07 12:00:00,53.18,53.28,53.12,53.28,33264.0,47.016,47.1044,46.963,47.1044,33264.0
2020-07-07 12:10:00,53.27,53.31,53.1,53.2,33598.0,47.0956,47.131,46.9453,47.0337,33598.0
2020-07-07 12:20:00,53.2,53.31,53.15,53.23,31448.0,47.0337,47.131,46.9895,47.0602,31448.0
2020-07-07 12:30:00,53.24,53.32,53.11,53.13,21500.0,47.0691,47.1398,46.9541,46.9718,21500.0
2020-07-07 12:40:00,53.13,53.19,53.11,53.14,14472.0,46.9718,47.0249,46.9541,46.9807,14472.0
2020-07-07 12:50:00,53.12,53.16,53.04,53.14,13980.0,46.963,46.9984,46.8923,46.9807,13980.0
2020-07-07 13:00:00,53.14,53.28,53.11,53.23,22051.0,46.9807,47.1044,46.9541,47.0602,22051.0
2020-07-07 13:10:00,53.24,53.39,53.23,53.36,17211.0,47.0691,47.2017,47.0602,47.1752,17211.0
2020-07-07 13:20:00,53.35,53.44,53.28,53.44,16402.0,47.1663,47.2459,47.1044,47.2459,16402.0
2020-07-07 13:30:00,53.42,53.42,53.33,53.35,18851.0,47.2282,47.2282,47.1486,47.1663,18851.0
2020-07-07 13:40:00,53.34,53.46,53.31,53.46,17451.0,47.1575,47.2636,47.131,47.2636,17451.0
2020-07-07 13:50:00,53.43,53.57,53.42,53.53,22587.0,47.2371,47.3608,47.2282,47.3255,22587.0
2020-07-07 14:00:00,53.55,53.58,53.46,53.47,16063.0,47.3431,47.3697,47.2636,47.2724,16063.0
2020-07-07 14:10:00,53.47,53.7,53.46,53.67,31249.0,47.2724,47.4758,47.2636,47.4492,31249.0
2020-07-07 14:20:00,53.67,53.67,53.49,53.6,17606.0,47.4492,47.4492,47.2901,47.3874,17606.0
2020-07-07 14:30:00,53.58,53.59,53.3,53.4,81993.0,47.3697,47.3785,47.1221,47.2105,81993.0
2020-07-07 14:40:00,53.38,53.48,53.34,53.42,54956.0,47.1929,47.2813,47.1575,47.2282,54956.0
2020-07-07 14:50:00,53.4,53.52,53.35,53.46,24925.0,47.2105,47.3166,47.1663,47.2636,24925.0
2020-07-07 15:00:00,53.46,53.57,53.34,53.5,32138.0,47.2636,47.3608,47.1575,47.2989,32138.0
2020-07-07 15:10:00,53.51,53.6,53.46,53.55,136305.0,47.3078,47.3874,47.2636,47.3431,136305.0
2020-07-07 15:20:00,53.54,53.55,53.45,53.47,82041.0,47.3343,47.3431,47.2547,47.2724,82041.0
2020-07-07 15:30:00,53.47,53.48,53.25,53.29,36874.0,47.2724,47.2813,47.0779,47.1133,36874.0
2020-07-07 15:40:00,53.28,53.34,53.14,53.16,64582.0,47.1044,47.1575,46.9807,46.9984,64582.0
2020-07-07 15:50:00,53.12,53.24,53.0,53.02,180045.0,46.963,47.0691,46.8569,46.8746,180045.0
2020-07-08 09:30:00,52.96,53.15,52.57,53.05,148064.0,46.8215,46.9895,46.4767,46.9011,148064.0
2020-07-08 09:40:00,53.04,53.36,52.95,53.36,67477.0,46.8923,47.1752,46.8127,47.1752,67477.0
2020-07-08 09:50:00,53.39,53.89,53.34,53.87,93035.0,47.2017,47.6437,47.1575,47.6261,93035.0
2020-07-08 10:00:00,53.87,54.05,53.79,53.79,66863.0,47.6261,47.7852,47.5553,47.5553,66863.0
2020-07-08 10:10:00,53.83,53.95,53.58,53.58,65076.0,47.5907,47.6968,47.3697,47.3697,65076.0
2020-07-08 10:20:00,53.58,53.64,53.53,53.62,60312.0,47.3697,47.4227,47.3255,47.405,60312.0
2020-07-08 10:30:00,53.6,53.65,53.37,53.51,63424.0,47.3874,47.4316,47.184,47.3078,63424.0
2020-07-08 10:40:00,53.53,53.55,53.39,53.49,59376.0,47.3255,47.3431,47.2017,47.2901,59376.0
2020-07-08 10:50:00,53.48,53.52,53.45,53.51,40247.0,47.2813,47.3166,47.2547,47.3078,40247.0
2020-07-08 11:00:00,53.51,53.51,53.12,53.12,58807.0,47.3078,47.3078,46.963,46.963,58807.0
2020-07-08 11:10:00,53.14,53.25,53.07,53.09,20638.0,46.9807,47.0779,46.9188,46.9365,20638.0
2020-07-08 11:20:00,53.1,53.18,53.0,53.07,25060.0,46.9453,47.016,46.8569,46.9188,25060.0
2020-07-08 11:30:00,53.07,53.21,53.06,53.19,47156.0,46.9188,47.0426,46.9099,47.0249,47156.0
2020-07-08 11:40:00,53.19,53.21,53.02,53.14,46763.0,47.0249,47.0426,46.8746,46.9807,46763.0
2020-07-08 11:50:00,53.14,53.3,53.13,53.27,88645.0,46.9807,47.1221,46.9718,47.0956,88645.0
2020-07-08 12:00:00,53.28,53.32,53.25,53.27,80966.0,47.1044,47.1398,47.0779,47.0956,80966.0
2020-07-08 12:10:00,53.28,53.3,53.1,53.24,35961.0,47.1044,47.1221,46.9453,47.0691,35961.0
2020-07-08 12:20:00,53.23,53.23,53.13,53.17,66155.0,47.0602,47.0602,46.9718,47.0072,66155.0
2020-07-08 12:30:00,53.17,53.28,53.09,53.23,105029.0,47.0072,47.1044,46.9365,47.0602,105029.0
2020-07-08 12:40:00,53.23,53.33,53.18,53.25,52668.0,47.0602,47.1486,47.016,47.0779,52668.0
2020-07-08 12:50:00,53.26,53.27,53.04,53.13,55921.0,47.0868,47.0956,46.8923,46.9718,55921.0
2020-07-08 13:00:00,53.11,53.14,53.05,53.14,25828.0,46.9541,46.9807,46.9011,46.9807,25828.0
2020-07-08 13:10:00,53.13,53.14,52.87,52.87,37290.0,46.9718,46.9807,46.742,46.742,37290.0
2020-07-08 13:20:00,52.89,53.0,52.86,52.95,26150.0,46.7596,46.8569,46.7331,46.8127,26150.0
2020-07-08 13:30:00,52.94,53.05,52.89,53.04,23197.0,46.8039,46.9011,46.7596,46.8923,23197.0
2020-07-08 13:40:00,53.03,53.04,52.95,53.01,23382.0,46.8834,46.8923,46.8127,46.8657,23382.0
2020-07-08 13:50:00,53.0,53.1,52.99,53.02,35438.0,46.8569,46.9453,46.8481,46.8746,35438.0
2020-07-08 14:00:00,53.01,53.09,53.0,53.06,33372.0,46.8657,46.9365,46.8569,46.9099,33372.0
2020-07-08 14:10:00,53.06,53.11,53.04,53.11,71905.0,46.9099,46.9541,46.8923,46.9541,71905.0
2020-07-08 14:20:00,53.1,53.27,53.09,53.14,48552.0,46.9453,47.0956,46.9365,46.9807,48552.0
2020-07-08 14:30:00,53.14,53.15,53.0,53.1,77684.0,46.9807,46.9895,46.8569,46.9453,77684.0
2020-07-08 14:40:00,53.12,53.12,52.98,53.06,36095.0,46.963,46.963,46.8392,46.9099,36095.0
2020-07-08 14:50:00,53.07,53.18,53.05,53.18,39138.0,46.9188,47.016,46.9011,47.016,39138.0
2020-07-08 15:00:00,53.18,53.21,53.11,53.15,58807.0,47.016,47.0426,46.9541,46.9895,58807.0
2020-07-08 15:10:00,53.15,53.28,53.15,53.2,54975.0,46.9895,47.1044,46.9895,47.0337,54975.0
2020-07-08 15:20:00,53.2,53.34,53.19,53.29,89670.0,47.0337,47.1575,47.0249,47.1133,89670.0
2020-07-08 15:30:00,53.3,53.38,53.22,53.24,60665.0,47.1221,47.1929,47.0514,47.0691,60665.0
2020-07-08 15:40:00,53.23,53.24,53.08,53.1,165428.0,47.0602,47.0691,46.9276,46.9453,165428.0
2020-07-08 15:50:00,53.09,53.14,53.0,53.11,393954.0,46.9365,46.9807,46.8569,46.9541,393954.0
2020-07-09 09:30:00,52.85,52.88,51.86,51.9,140866.0,46.7243,46.7508,45.849,45.8844,140866.0
2020-07-09 09:40:00,51.93,52.19,51.86,52.08,122342.0,45.9109,46.1408,45.849,46.0435,122342.0
2020-07-09 09:50:00,52.07,52.3,51.93,51.97,240275.0,46.0347,46.238,45.9109,45.9463,240275.0
2020-07-09 10:00:00,51.95,52.09,51.86,51.96,76588.0,45.9286,46.0524,45.849,45.9374,76588.0
2020-07-09 10:10:00,51.95,51.95,51.28,51.3,84670.0,45.9286,45.9286,45.3363,45.3539,84670.0
2020-07-09 10:20:00,51.28,51.44,51.19,51.28,49052.0,45.3363,45.4777,45.2567,45.3363,49052.0
2020-07-09 10:30:00,51.34,51.46,51.02,51.11,93514.0,45.3893,45.4954,45.1064,45.186,93514.0
2020-07-09 10:40:00,51.12,51.14,50.94,51.01,35200.0,45.1948,45.2125,45.0357,45.0976,35200.0
2020-07-09 10:50:00,50.97,51.04,50.52,50.58,144670.0,45.0622,45.1241,44.6643,44.7174,144670.0
2020-07-09 11:00:00,50.56,50.68,50.38,50.61,128878.0,44.6997,44.8058,44.5406,44.7439,128878.0
2020-07-09 11:10:00,50.62,50.64,50.2,50.2,83179.0,44.7528,44.7704,44.3814,44.3814,83179.0
2020-07-09 11:20:00,50.19,50.66,50.17,50.6,90420.0,44.3726,44.7881,44.3549,44.7351,90420.0
2020-07-09 11:30:00,50.62,50.94,50.52,50.74,141037.0,44.7528,45.0357,44.6643,44.8588,141037.0
2020-07-09 11:40:00,50.77,50.79,50.52,50.72,58858.0,44.8854,44.9031,44.6643,44.8412,58858.0
2020-07-09 11:50:00,50.71,51.13,50.64,51.05,81791.0,44.8323,45.2036,44.7704,45.1329,81791.0
2020-07-09 12:00:00,51.08,51.31,50.97,51.11,59486.0,45.1594,45.3628,45.0622,45.186,59486.0
2020-07-09 12:10:00,51.13,51.18,50.8,50.85,44921.0,45.2036,45.2478,44.9119,44.9561,44921.0
2020-07-09 12:20:00,50.86,51.02,50.81,50.96,31919.0,44.9649,45.1064,44.9207,45.0533,31919.0
2020-07-09 12:30:00,50.95,50.96,50.85,50.88,24313.0,45.0445,45.0533,44.9561,44.9826,24313.0
2020-07-09 12:40:00,50.9,51.03,50.85,50.96,24903.0,45.0003,45.1152,44.9561,45.0533,24903.0
2020-07-09 12:50:00,50.94,51.05,50.81,51.04,27246.0,45.0357,45.1329,44.9207,45.1241,27246.0
2020-07-09 13:00:00,51.05,51.18,51.01,51.18,34192.0,45.1329,45.2478,45.0976,45.2478,34192.0
2020-07-09 13:10:00,51.2,51.23,51.08,51.17,31704.0,45.2655,45.2921,45.1594,45.239,31704.0
2020-07-09 13:20:00,51.16,51.16,51.03,51.13,26130.0,45.2302,45.2302,45.1152,45.2036,26130.0
2020-07-09 13:30:00,51.15,51.2,51.06,51.18,24285.0,45.2213,45.2655,45.1418,45.2478,24285.0
2020-07-09 13:40:00,51.18,51.24,51.01,51.02,31822.0,45.2478,45.3009,45.0976,45.1064,31822.0
2020-07-09 13:50:00,51.02,51.04,50.86,50.94,51003.0,45.1064,45.1241,44.9649,45.0357,51003.0
2020-07-09 14:00:00,50.94,51.06,50.94,51.0,24378.0,45.0357,45.1418,45.0357,45.0887,24378.0
2020-07-09 14:10:00,51.0,51.25,50.95,51.2,91263.0,45.0887,45.3097,45.0445,45.2655,91263.0
2020-07-09 14:20:00,51.19,51.2,51.06,51.18,60814.0,45.2567,45.2655,45.1418,45.2478,60814.0
2020-07-09 14:30:00,51.18,51.22,51.1,51.11,38247.0,45.2478,45.2832,45.1771,45.186,38247.0
2020-07-09 14:40:00,51.1,51.2,51.0,51.16,80369.0,45.1771,45.2655,45.0887,45.2302,80369.0
2020-07-09 14:50:00,51.16,51.38,51.14,51.31,96493.0,45.2302,45.4247,45.2125,45.3628,96493.0
2020-07-09 15:00:00,51.31,51.37,51.25,51.26,45667.0,45.3628,45.4158,45.3097,45.3186,45667.0
2020-07-09 15:10:00,51.26,51.45,51.24,51.33,31450.0,45.3186,45.4866,45.3009,45.3805,31450.0
2020-07-09 15:20:00,51.33,51.33,51.07,51.08,76438.0,45.3805,45.3805,45.1506,45.1594,76438.0
2020-07-09 15:30:00,51.08,51.13,50.93,50.99,83169.0,45.1594,45.2036,45.0268,45.0799,83169.0
2020-07-09 15:40:00,50.99,51.26,50.93,51.22,103018.0,45.0799,45.3186,45.0268,45.2832,103018.0
2020-07-09 15:50:00,51.2,51.22,50.91,50.99,219469.0,45.2655,45.2832,45.0091,45.0799,219469.0
2020-07-10 09:30:00,51.03,51.21,50.03,51.2,110782.0,45.1152,45.2744,44.2311,45.2655,110782.0
2020-07-10 09:40:00,51.16,51.53,50.84,51.26,135439.0,45.2302,45.5573,44.9473,45.3186,135439.0
2020-07-10 09:50:00,51.24,51.24,50.84,51.14,61114.0,45.3009,45.3009,44.9473,45.2125,61114.0
2020-07-10 10:00:00,51.08,51.17,50.81,51.09,42227.0,45.1594,45.239,44.9207,45.1683,42227.0
2020-07-10 10:10:00,51.19,51.48,51.16,51.18,58683.0,45.2567,45.5131,45.2302,45.2478,58683.0
2020-07-10 10:20:00,51.21,51.27,51.08,51.17,96018.0,45.2744,45.3274,45.1594,45.239,96018.0
2020-07-10 10:30:00,51.19,51.55,51.12,51.41,144364.0,45.2567,45.575,45.1948,45.4512,144364.0
2020-07-10 10:40:00,51.44,51.73,51.42,51.73,47812.0,45.4777,45.7341,45.46,45.7341,47812.0
2020-07-10 10:50:00,51.72,51.82,51.56,51.66,32690.0,45.7253,45.8137,45.5838,45.6722,32690.0
2020-07-10 11:00:00,51.65,51.68,51.48,51.6,28832.0,45.6634,45.6899,45.5131,45.6192,28832.0
2020-07-10 11:10:00,51.62,51.74,51.52,51.61,33322.0,45.6368,45.7429,45.5484,45.628,33322.0
2020-07-10 11:20:00,51.61,51.7,51.57,51.66,26789.0,45.628,45.7076,45.5926,45.6722,26789.0
2020-07-10 11:30:00,51.64,51.69,51.42,51.53,25822.0,45.6545,45.6987,45.46,45.5573,25822.0
2020-07-10 11:40:00,51.54,51.62,51.44,51.5,29732.0,45.5661,45.6368,45.4777,45.5308,29732.0
2020-07-10 11:50:00,51.51,51.75,51.49,51.74,25056.0,45.5396,45.7518,45.5219,45.7429,25056.0
2020-07-10 12:00:00,51.73,51.93,51.68,51.88,28704.0,45.7341,45.9109,45.6899,45.8667,28704.0
2020-07-10 12:10:00,51.88,51.95,51.76,51.77,28278.0,45.8667,45.9286,45.7606,45.7695,28278.0
2020-07-10 12:20:00,51.8,51.88,51.75,51.78,27808.0,45.796,45.8667,45.7518,45.7783,27808.0
2020-07-10 12:30:00,51.77,51.79,51.67,51.71,27000.0,45.7695,45.7871,45.6811,45.7164,27000.0
2020-07-10 12:40:00,51.7,51.88,51.64,51.87,32910.0,45.7076,45.8667,45.6545,45.8579,32910.0
2020-07-10 12:50:00,51.86,51.93,51.81,51.91,45327.0,45.849,45.9109,45.8048,45.8932,45327.0
2020-07-10 13:00:00,51.91,51.95,51.83,51.91,23097.0,45.8932,45.9286,45.8225,45.8932,23097.0
2020-07-10 13:10:00,51.91,51.92,51.69,51.73,30911.0,45.8932,45.9021,45.6987,45.7341,30911.0
2020-07-10 13:20:00,51.73,51.83,51.69,51.82,31861.0,45.7341,45.8225,45.6987,45.8137,31861.0
2020-07-10 13:30:00,51.83,51.85,51.74,51.81,20099.0,45.8225,45.8402,45.7429,45.8048,20099.0
2020-07-10 13:40:00,51.83,51.96,51.82,51.96,22245.0,45.8225,45.9374,45.8137,45.9374,22245.0
2020-07-10 13:50:00,51.96,52.02,51.9,51.93,45461.0,45.9374,45.9905,45.8844,45.9109,45461.0
2020-07-10 14:00:00,51.93,52.04,51.9,52.03,26499.0,45.9109,46.0082,45.8844,45.9993,26499.0
2020-07-10 14:10:00,52.0,52.1,51.96,52.03,35615.0,45.9728,46.0612,45.9374,45.9993,35615.0
2020-07-10 14:20:00,52.02,52.02,51.85,51.85,26464.0,45.9905,45.9905,45.8402,45.8402,26464.0
2020-07-10 14:30:00,51.87,51.98,51.82,51.94,18033.0,45.8579,45.9551,45.8137,45.9198,18033.0
2020-07-10 14:40:00,51.93,51.99,51.89,51.96,26827.0,45.9109,45.964,45.8756,45.9374,26827.0
2020-07-10 14:50:00,51.97,51.99,51.83,51.85,33437.0,45.9463,45.964,45.8225,45.8402,33437.0
2020-07-10 15:00:00,51.85,51.92,51.75,51.92,53914.0,45.8402,45.9021,45.7518,45.9021,53914.0
2020-07-10 15:10:00,51.92,52.13,51.9,52.13,41643.0,45.9021,46.0877,45.8844,46.0877,41643.0
2020-07-10 15:20:00,52.12,52.2,52.09,52.17,35225.0,46.0789,46.1496,46.0524,46.1231,35225.0
2020-07-10 15:30:00,52.17,52.34,52.17,52.27,57228.0,46.1231,46.2734,46.1231,46.2115,57228.0
2020-07-10 15:40:00,52.27,52.34,52.2,52.34,72848.0,46.2115,46.2734,46.1496,46.2734,72848.0
2020-07-10 15:50:00,52.34,52.39,52.26,52.31,151003.0,46.2734,46.3176,46.2027,46.2469,151003.0
2020-07-13 09:30:00,52.66,52.83,51.86,52.04,116791.0,46.5563,46.7066,45.849,46.0082,116791.0
2020-07-13 09:40:00,52.03,52.29,51.82,52.13,49134.0,45.9993,46.2292,45.8137,46.0877,49134.0
2020-07-13 09:50:00,52.12,52.22,51.84,51.93,39037.0,46.0789,46.1673,45.8313,45.9109,39037.0
2020-07-13 10:00:00,51.97,52.28,51.69,52.28,100070.0,45.9463,46.2203,45.6987,46.2203,100070.0
2020-07-13 10:10:00,52.29,52.51,52.16,52.46,45344.0,46.2292,46.4237,46.1143,46.3795,45344.0
2020-07-13 10:20:00,52.47,52.81,52.46,52.79,45373.0,46.3883,46.6889,46.3795,46.6712,45373.0
2020-07-13 10:30:00,52.81,52.95,52.61,52.63,48570.0,46.6889,46.8127,46.5121,46.5298,48570.0
2020-07-13 10:40:00,52.64,52.79,52.53,52.77,46804.0,46.5386,46.6712,46.4414,46.6536,46804.0
2020-07-13 10:50:00,52.77,52.87,52.67,52.86,32700.0,46.6536,46.742,46.5651,46.7331,32700.0
2020-07-13 11:00:00,52.86,53.02,52.75,53.0,39410.0,46.7331,46.8746,46.6359,46.8569,39410.0
2020-07-13 11:10:00,53.01,53.02,52.81,52.91,51807.0,46.8657,46.8746,46.6889,46.7773,51807.0
2020-07-13 11:20:00,52.91,53.07,52.89,53.04,55472.0,46.7773,46.9188,46.7596,46.8923,55472.0
2020-07-13 11:30:00,53.05,53.08,52.93,52.98,30124.0,46.9011,46.9276,46.795,46.8392,30124.0
2020-07-13 11:40:00,52.98,53.01,52.79,52.97,34850.0,46.8392,46.8657,46.6712,46.8304,34850.0
2020-07-13 11:50:00,52.98,53.08,52.92,53.04,33031.0,46.8392,46.9276,46.7862,46.8923,33031.0
2020-07-13 12:00:00,53.05,53.1,52.99,53.05,33001.0,46.9011,46.9453,46.8481,46.9011,33001.0
2020-07-13 12:10:00,53.04,53.05,52.95,53.01,20292.0,46.8923,46.9011,46.8127,46.8657,20292.0
2020-07-13 12:20:00,53.01,53.07,52.93,52.95,19574.0,46.8657,46.9188,46.795,46.8127,19574.0
2020-07-13 12:30:00,52.96,53.24,52.94,53.22,23913.0,46.8215,47.0691,46.8039,47.0514,23913.0
2020-07-13 12:40:00,53.24,53.42,53.22,53.42,24120.0,47.0691,47.2282,47.0514,47.2282,24120.0
2020-07-13 12:50:00,53.41,53.62,53.36,53.6,32763.0,47.2194,47.405,47.1752,47.3874,32763.0
2020-07-13 13:00:00,53.65,53.71,53.58,53.68,78591.0,47.4316,47.4846,47.3697,47.4581,78591.0
2020-07-13 13:10:00,53.7,53.9,53.7,53.8,25615.0,47.4758,47.6526,47.4758,47.5642,25615.0
2020-07-13 13:20:00,53.81,53.87,53.58,53.59,25411.0,47.573,47.6261,47.3697,47.3785,25411.0
2020-07-13 13:30:00,53.6,53.85,53.57,53.75,24430.0,47.3874,47.6084,47.3608,47.52,24430.0
2020-07-13 13:40:00,53.73,53.88,53.69,53.73,31741.0,47.5023,47.6349,47.4669,47.5023,31741.0
2020-07-13 13:50:00,53.72,53.76,53.59,53.62,23206.0,47.4934,47.5288,47.3785,47.405,23206.0
2020-07-13 14:00:00,53.58,53.62,53.43,53.52,27244.0,47.3697,47.405,47.2371,47.3166,27244.0
2020-07-13 14:10:00,53.52,53.7,53.47,53.69,53826.0,47.3166,47.4758,47.2724,47.4669,53826.0
2020-07-13 14:20:00,53.69,53.72,53.51,53.54,57481.0,47.4669,47.4934,47.3078,47.3343,57481.0
2020-07-13 14:30:00,53.53,53.54,53.37,53.49,55753.0,47.3255,47.3343,47.184,47.2901,55753.0
2020-07-13 14:40:00,53.48,53.68,53.45,53.63,37594.0,47.2813,47.4581,47.2547,47.4139,37594.0
2020-07-13 14:50:00,53.63,53.7,53.58,53.61,42169.0,47.4139,47.4758,47.3697,47.3962,42169.0
2020-07-13 15:00:00,53.62,53.62,53.18,53.25,49604.0,47.405,47.405,47.016,47.0779,49604.0
2020-07-13 15:10:00,53.25,53.3,53.14,53.14,41955.0,47.0779,47.1221,46.9807,46.9807,41955.0
2020-07-13 15:20:00,53.14,53.21,52.78,52.79,88859.0,46.9807,47.0426,46.6624,46.6712,88859.0
2020-07-13 15:30:00,52.78,52.87,52.5,52.52,85642.0,46.6624,46.742,46.4148,46.4325,85642.0
2020-07-13 15:40:00,52.52,52.7,52.35,52.38,127526.0,46.4325,46.5917,46.2822,46.3088,127526.0
2020-07-13 15:50:00,52.28,52.45,52.15,52.42,293657.0,46.2203,46.3706,46.1054,46.3441,293657.0
2020-07-14 09:30:00,52.05,52.07,51.47,51.87,108118.0,46.017,46.0347,45.5042,45.8579,108118.0
2020-07-14 09:40:00,51.84,52.05,51.66,51.86,55649.0,45.8313,46.017,45.6722,45.849,55649.0
2020-07-14 09:50:00,51.79,52.16,51.58,52.11,65755.0,45.7871,46.1143,45.6015,46.0701,65755.0
2020-07-14 10:00:00,52.09,52.38,51.71,51.77,66243.0,46.0524,46.3088,45.7164,45.7695,66243.0
2020-07-14 10:10:00,51.71,52.31,51.71,52.18,49368.0,45.7164,46.2469,45.7164,46.1319,49368.0
2020-07-14 10:20:00,52.18,52.59,52.13,52.58,27454.0,46.1319,46.4944,46.0877,46.4856,27454.0
2020-07-14 10:30:00,52.63,52.94,52.63,52.9,38411.0,46.5298,46.8039,46.5298,46.7685,38411.0
2020-07-14 10:40:00,52.89,52.96,52.79,52.83,30134.0,46.7596,46.8215,46.6712,46.7066,30134.0
2020-07-14 10:50:00,52.83,53.0,52.75,52.85,17861.0,46.7066,46.8569,46.6359,46.7243,17861.0
2020-07-14 11:00:00,52.85,53.22,52.78,53.08,61822.0,46.7243,47.0514,46.6624,46.9276,61822.0
2020-07-14 11:10:00,53.08,53.17,52.81,52.81,40026.0,46.9276,47.0072,46.6889,46.6889,40026.0
2020-07-14 11:20:00,52.83,52.89,52.65,52.65,41639.0,46.7066,46.7596,46.5475,46.5475,41639.0
2020-07-14 11:30:00,52.65,53.05,52.64,52.79,38870.0,46.5475,46.9011,46.5386,46.6712,38870.0
2020-07-14 11:40:00,52.77,53.06,52.76,52.97,34358.0,46.6536,46.9099,46.6447,46.8304,34358.0
2020-07-14 11:50:00,53.02,53.03,52.77,52.89,40244.0,46.8746,46.8834,46.6536,46.7596,40244.0
2020-07-14 12:00:00,52.89,52.93,52.56,52.61,20891.0,46.7596,46.795,46.4679,46.5121,20891.0
2020-07-14 12:10:00,52.6,52.76,52.56,52.73,37101.0,46.5033,46.6447,46.4679,46.6182,37101.0
2020-07-14 12:20:00,52.72,52.82,52.72,52.78,39863.0,46.6094,46.6978,46.6094,46.6624,39863.0
2020-07-14 12:30:00,52.8,52.85,52.73,52.77,11197.0,46.6801,46.7243,46.6182,46.6536,11197.0
2020-07-14 12:40:00,52.79,52.85,52.67,52.8,15610.0,46.6712,46.7243,46.5651,46.6801,15610.0
2020-07-14 12:50:00,52.79,52.83,52.72,52.8,23379.0,46.6712,46.7066,46.6094,46.6801,23379.0
2020-07-14 13:00:00,52.82,52.86,52.73,52.75,25794.0,46.6978,46.7331,46.6182,46.6359,25794.0
2020-07-14 13:10:00,52.77,52.88,52.75,52.81,18699.0,46.6536,46.7508,46.6359,46.6889,18699.0
2020-07-14 13:20:00,52.84,52.89,52.79,52.79,19913.0,46.7154,46.7596,46.6712,46.6712,19913.0
2020-07-14 13:30:00,52.78,52.82,52.67,52.82,18123.0,46.6624,46.6978,46.5651,46.6978,18123.0
2020-07-14 13:40:00,52.82,53.07,52.81,53.04,20438.0,46.6978,46.9188,46.6889,46.8923,20438.0
2020-07-14 13:50:00,53.05,53.1,52.84,52.95,21476.0,46.9011,46.9453,46.7154,46.8127,21476.0
2020-07-14 14:00:00,52.94,53.14,52.86,52.96,43005.0,46.8039,46.9807,46.7331,46.8215,43005.0
2020-07-14 14:10:00,52.99,53.01,52.9,52.96,44442.0,46.8481,46.8657,46.7685,46.8215,44442.0
2020-07-14 14:20:00,52.98,53.05,52.88,52.88,27119.0,46.8392,46.9011,46.7508,46.7508,27119.0
2020-07-14 14:30:00,52.89,53.08,52.87,53.06,31588.0,46.7596,46.9276,46.742,46.9099,31588.0
2020-07-14 14:40:00,53.07,53.07,52.76,52.81,25668.0,46.9188,46.9188,46.6447,46.6889,25668.0
2020-07-14 14:50:00,52.8,52.9,52.75,52.89,36564.0,46.6801,46.7685,46.6359,46.7596,36564.0
2020-07-14 15:00:00,52.88,52.95,52.83,52.88,51217.0,46.7508,46.8127,46.7066,46.7508,51217.0
2020-07-14 15:10:00,52.88,53.05,52.78,52.91,87127.0,46.7508,46.9011,46.6624,46.7773,87127.0
2020-07-14 15:20:00,52.91,53.05,52.83,52.84,48297.0,46.7773,46.9011,46.7066,46.7154,48297.0
2020-07-14 15:30:00,52.84,52.99,52.83,52.91,109696.0,46.7154,46.8481,46.7066,46.7773,109696.0
2020-07-14 15:40:00,52.91,52.99,52.8,52.95,142399.0,46.7773,46.8481,46.6801,46.8127,142399.0
2020-07-14 15:50:00,52.95,53.05,52.91,52.96,272932.0,46.8127,46.9011,46.7773,46.8215,272932.0
2020-07-15 09:30:00,54.3,55.1,54.21,54.57,178035.0,48.0062,48.7135,47.9266,48.2449,178035.0
2020-07-15 09:40:00,54.57,55.05,54.4,54.91,111529.0,48.2449,48.6693,48.0946,48.5455,111529.0
2020-07-15 09:50:00,54.92,55.21,54.92,54.97,86083.0,48.5544,48.8107,48.5544,48.5986,86083.0
2020-07-15 10:00:00,54.96,55.02,54.62,54.88,60913.0,48.5897,48.6428,48.2891,48.519,60913.0
2020-07-15 10:10:00,54.85,54.85,54.57,54.75,30953.0,48.4925,48.4925,48.2449,48.4041,30953.0
2020-07-15 10:20:00,54.76,55.13,54.76,55.08,56160.0,48.4129,48.74,48.4129,48.6958,56160.0
2020-07-15 10:30:00,55.08,55.64,55.01,55.33,83826.0,48.6958,49.1909,48.6339,48.9168,83826.0
2020-07-15 10:40:00,55.36,55.47,55.12,55.16,31592.0,48.9434,49.0406,48.7312,48.7665,31592.0
2020-07-15 10:50:00,55.16,55.23,55.01,55.1,59288.0,48.7665,48.8284,48.6339,48.7135,59288.0
2020-07-15 11:00:00,55.09,55.16,54.75,54.91,117630.0,48.7046,48.7665,48.4041,48.5455,117630.0
2020-07-15 11:10:00,54.89,55.03,54.85,54.95,136708.0,48.5278,48.6516,48.4925,48.5809,136708.0
2020-07-15 11:20:00,54.99,55.01,54.79,54.99,77602.0,48.6162,48.6339,48.4394,48.6162,77602.0
2020-07-15 11:30:00,54.98,55.12,54.93,54.93,48574.0,48.6074,48.7312,48.5632,48.5632,48574.0
2020-07-15 11:40:00,54.91,55.17,54.85,54.91,36845.0,48.5455,48.7754,48.4925,48.5455,36845.0
2020-07-15 11:50:00,54.92,54.98,54.72,54.73,28205.0,48.5544,48.6074,48.3775,48.3864,28205.0
2020-07-15 12:00:00,54.72,54.8,54.61,54.77,41436.0,48.3775,48.4483,48.2803,48.4217,41436.0
2020-07-15 12:10:00,54.74,55.01,54.66,54.97,15761.0,48.3952,48.6339,48.3245,48.5986,15761.0
2020-07-15 12:20:00,54.96,55.15,54.88,55.09,122868.0,48.5897,48.7577,48.519,48.7046,122868.0
2020-07-15 12:30:00,55.11,55.25,54.93,54.97,78225.0,48.7223,48.8461,48.5632,48.5986,78225.0
2020-07-15 12:40:00,54.95,55.11,54.94,55.08,18295.0,48.5809,48.7223,48.572,48.6958,18295.0
2020-07-15 12:50:00,55.08,55.24,55.08,55.21,15414.0,48.6958,48.8373,48.6958,48.8107,15414.0
2020-07-15 13:00:00,55.21,55.44,55.21,55.4,21753.0,48.8107,49.0141,48.8107,48.9787,21753.0
2020-07-15 13:10:00,55.42,55.45,55.19,55.3,25595.0,48.9964,49.0229,48.7931,48.8903,25595.0
2020-07-15 13:20:00,55.31,55.39,55.24,55.26,31900.0,48.8991,48.9699,48.8373,48.8549,31900.0
2020-07-15 13:30:00,55.27,55.34,55.21,55.31,21126.0,48.8638,48.9257,48.8107,48.8991,21126.0
2020-07-15 13:40:00,55.31,55.32,55.23,55.25,13703.0,48.8991,48.908,48.8284,48.8461,13703.0
2020-07-15 13:50:00,55.24,55.27,55.15,55.26,53863.0,48.8373,48.8638,48.7577,48.8549,53863.0
2020-07-15 14:00:00,55.24,55.45,55.2,55.29,26397.0,48.8373,49.0229,48.8019,48.8815,26397.0
2020-07-15 14:10:00,55.29,55.51,55.29,55.44,45220.0,48.8815,49.076,48.8815,49.0141,45220.0
2020-07-15 14:20:00,55.42,55.53,55.38,55.47,46370.0,48.9964,49.0936,48.961,49.0406,46370.0
2020-07-15 14:30:00,55.49,55.66,55.46,55.65,30219.0,49.0583,49.2086,49.0318,49.1997,30219.0
2020-07-15 14:40:00,55.65,55.66,55.47,55.63,24825.0,49.1997,49.2086,49.0406,49.1821,24825.0
2020-07-15 14:50:00,55.63,55.63,55.37,55.37,36535.0,49.1821,49.1821,48.9522,48.9522,36535.0
2020-07-15 15:00:00,55.37,55.46,55.27,55.38,31762.0,48.9522,49.0318,48.8638,48.961,31762.0
2020-07-15 15:10:00,55.35,55.46,55.16,55.36,49276.0,48.9345,49.0318,48.7665,48.9434,49276.0
2020-07-15 15:20:00,55.36,55.55,55.35,55.49,45165.0,48.9434,49.1113,48.9345,49.0583,45165.0
2020-07-15 15:30:00,55.48,55.6,55.48,55.54,48894.0,49.0494,49.1555,49.0494,49.1025,48894.0
2020-07-15 15:40:00,55.53,55.71,55.45,55.69,64111.0,49.0936,49.2528,49.0229,49.2351,64111.0
2020-07-15 15:50:00,55.69,55.72,55.4,55.43,194355.0,49.2351,49.2616,48.9787,49.0052,194355.0
2020-07-16 09:30:00,55.07,55.14,54.6,54.88,77739.0,48.687,48.7489,48.2714,48.519,77739.0
2020-07-16 09:40:00,54.94,54.96,54.61,54.77,33885.0,48.572,48.5897,48.2803,48.4217,33885.0
2020-07-16 09:50:00,54.75,55.03,54.73,54.81,46327.0,48.4041,48.6516,48.3864,48.4571,46327.0
2020-07-16 10:00:00,54.84,55.1,54.6,54.69,50007.0,48.4836,48.7135,48.2714,48.351,50007.0
2020-07-16 10:10:00,54.73,55.31,54.68,55.27,38316.0,48.3864,48.8991,48.3422,48.8638,38316.0
2020-07-16 10:20:00,55.25,55.47,55.23,55.29,33956.0,48.8461,49.0406,48.8284,48.8815,33956.0
2020-07-16 10:30:00,55.29,55.34,55.13,55.21,36201.0,48.8815,48.9257,48.74,48.8107,36201.0
2020-07-16 10:40:00,55.18,55.48,55.15,55.4,65785.0,48.7842,49.0494,48.7577,48.9787,65785.0
2020-07-16 10:50:00,55.39,55.48,55.19,55.21,49079.0,48.9699,49.0494,48.7931,48.8107,49079.0
2020-07-16 11:00:00,55.21,55.38,55.1,55.14,34275.0,48.8107,48.961,48.7135,48.7489,34275.0
2020-07-16 11:10:00,55.17,55.49,55.1,55.49,30613.0,48.7754,49.0583,48.7135,49.0583,30613.0
2020-07-16 11:20:00,55.48,55.65,55.31,55.57,45056.0,49.0494,49.1997,48.8991,49.129,45056.0
2020-07-16 11:30:00,55.58,55.58,55.27,55.29,19618.0,49.1379,49.1379,48.8638,48.8815,19618.0
2020-07-16 11:40:00,55.32,55.35,55.23,55.29,18621.0,48.908,48.9345,48.8284,48.8815,18621.0
2020-07-16 11:50:00,55.31,55.42,55.25,55.3,29266.0,48.8991,48.9964,48.8461,48.8903,29266.0
2020-07-16 12:00:00,55.3,55.3,55.16,55.23,11490.0,48.8903,48.8903,48.7665,48.8284,11490.0
2020-07-16 12:10:00,55.23,55.25,55.0,55.08,17640.0,48.8284,48.8461,48.6251,48.6958,17640.0
2020-07-16 12:20:00,55.08,55.13,55.03,55.08,18681.0,48.6958,48.74,48.6516,48.6958,18681.0
2020-07-16 12:30:00,55.08,55.09,54.83,54.9,15322.0,48.6958,48.7046,48.4748,48.5367,15322.0
2020-07-16 12:40:00,54.92,55.01,54.86,55.0,17025.0,48.5544,48.6339,48.5013,48.6251,17025.0
2020-07-16 12:50:00,55.0,55.0,54.79,54.79,19171.0,48.6251,48.6251,48.4394,48.4394,19171.0
2020-07-16 13:00:00,54.78,54.78,54.65,54.71,36476.0,48.4306,48.4306,48.3156,48.3687,36476.0
2020-07-16 13:10:00,54.71,54.88,54.66,54.83,21511.0,48.3687,48.519,48.3245,48.4748,21511.0
2020-07-16 13:20:00,54.83,54.88,54.79,54.86,18255.0,48.4748,48.519,48.4394,48.5013,18255.0
2020-07-16 13:30:00,54.85,54.87,54.77,54.81,17960.0,48.4925,48.5101,48.4217,48.4571,17960.0
2020-07-16 13:40:00,54.82,54.92,54.77,54.89,20279.0,48.4659,48.5544,48.4217,48.5278,20279.0
2020-07-16 13:50:00,54.89,54.92,54.7,54.73,20165.0,48.5278,48.5544,48.3599,48.3864,20165.0
2020-07-16 14:00:00,54.73,54.8,54.7,54.73,35775.0,48.3864,48.4483,48.3599,48.3864,35775.0
2020-07-16 14:10:00,54.73,54.82,54.72,54.72,16777.0,48.3864,48.4659,48.3775,48.3775,16777.0
2020-07-16 14:20:00,54.73,54.76,54.61,54.65,22022.0,48.3864,48.4129,48.2803,48.3156,22022.0
2020-07-16 14:30:00,54.64,54.64,54.45,54.51,24734.0,48.3068,48.3068,48.1388,48.1919,24734.0
2020-07-16 14:40:00,54.52,54.6,54.35,54.36,24264.0,48.2007,48.2714,48.0504,48.0593,24264.0
2020-07-16 14:50:00,54.37,54.43,54.33,54.38,40583.0,48.0681,48.1211,48.0327,48.0769,40583.0
2020-07-16 15:00:00,54.39,54.47,54.36,54.44,46043.0,48.0858,48.1565,48.0593,48.13,46043.0
2020-07-16 15:10:00,54.44,54.53,54.37,54.51,25058.0,48.13,48.2096,48.0681,48.1919,25058.0
2020-07-16 15:20:00,54.51,54.6,54.46,54.6,33817.0,48.1919,48.2714,48.1477,48.2714,33817.0
2020-07-16 15:30:00,54.6,54.62,54.52,54.61,40150.0,48.2714,48.2891,48.2007,48.2803,40150.0
2020-07-16 15:40:00,54.59,54.65,54.44,54.46,71888.0,48.2626,48.3156,48.13,48.1477,71888.0
2020-07-16 15:50:00,54.45,54.63,54.4,54.62,135205.0,48.1388,48.298,48.0946,48.2891,135205.0
2020-07-17 09:30:00,55.02,55.07,54.38,54.41,133999.0,48.6428,48.687,48.0769,48.1035,133999.0
2020-07-17 09:40:00,54.35,54.78,54.35,54.67,41856.0,48.0504,48.4306,48.0504,48.3333,41856.0
2020-07-17 09:50:00,54.66,54.73,54.35,54.49,34319.0,48.3245,48.3864,48.0504,48.1742,34319.0
2020-07-17 10:00:00,54.47,54.56,54.14,54.2,28324.0,48.1565,48.2361,47.8648,47.9178,28324.0
2020-07-17 10:10:00,54.17,54.29,54.08,54.16,19547.0,47.8913,47.9974,47.8117,47.8824,19547.0
2020-07-17 10:20:00,54.16,54.17,53.91,54.11,16868.0,47.8824,47.8913,47.6614,47.8382,16868.0
2020-07-17 10:30:00,54.09,54.1,53.84,53.99,23272.0,47.8206,47.8294,47.5995,47.7321,23272.0
2020-07-17 10:40:00,54.0,54.23,53.98,54.23,17665.0,47.741,47.9443,47.7233,47.9443,17665.0
2020-07-17 10:50:00,54.22,54.31,54.14,54.26,17981.0,47.9355,48.0151,47.8648,47.9709,17981.0
2020-07-17 11:00:00,54.25,54.32,54.03,54.11,25621.0,47.962,48.0239,47.7675,47.8382,25621.0
2020-07-17 11:10:00,54.13,54.29,54.08,54.11,10481.0,47.8559,47.9974,47.8117,47.8382,10481.0
2020-07-17 11:20:00,54.13,54.15,53.88,53.94,41265.0,47.8559,47.8736,47.6349,47.6879,41265.0
2020-07-17 11:30:00,53.94,54.12,53.94,53.97,17493.0,47.6879,47.8471,47.6879,47.7145,17493.0
2020-07-17 11:40:00,54.0,54.06,53.94,53.94,15364.0,47.741,47.794,47.6879,47.6879,15364.0
2020-07-17 11:50:00,53.89,54.11,53.82,54.03,31224.0,47.6437,47.8382,47.5819,47.7675,31224.0
2020-07-17 12:00:00,54.02,54.22,54.02,54.18,22248.0,47.7587,47.9355,47.7587,47.9001,22248.0
2020-07-17 12:10:00,54.15,54.21,54.13,54.16,20100.0,47.8736,47.9266,47.8559,47.8824,20100.0
2020-07-17 12:20:00,54.16,54.24,54.15,54.17,12168.0,47.8824,47.9532,47.8736,47.8913,12168.0
2020-07-17 12:30:00,54.16,54.23,54.14,54.15,18820.0,47.8824,47.9443,47.8648,47.8736,18820.0
2020-07-17 12:40:00,54.13,54.23,54.07,54.18,15011.0,47.8559,47.9443,47.8029,47.9001,15011.0
2020-07-17 12:50:00,54.16,54.23,54.13,54.17,18798.0,47.8824,47.9443,47.8559,47.8913,18798.0
2020-07-17 13:00:00,54.18,54.23,54.12,54.2,13115.0,47.9001,47.9443,47.8471,47.9178,13115.0
2020-07-17 13:10:00,54.2,54.33,54.2,54.28,17266.0,47.9178,48.0327,47.9178,47.9885,17266.0
2020-07-17 13:20:00,54.28,54.4,54.28,54.35,16049.0,47.9885,48.0946,47.9885,48.0504,16049.0
2020-07-17 13:30:00,54.35,54.36,54.16,54.2,15392.0,48.0504,48.0593,47.8824,47.9178,15392.0
2020-07-17 13:40:00,54.19,54.27,54.18,54.26,16722.0,47.909,47.9797,47.9001,47.9709,16722.0
2020-07-17 13:50:00,54.25,54.28,54.21,54.27,10676.0,47.962,47.9885,47.9266,47.9797,10676.0
2020-07-17 14:00:00,54.27,54.29,54.14,54.2,22802.0,47.9797,47.9974,47.8648,47.9178,22802.0
2020-07-17 14:10:00,54.18,54.24,54.17,54.22,11595.0,47.9001,47.9532,47.8913,47.9355,11595.0
2020-07-17 14:20:00,54.22,54.22,54.14,54.16,29927.0,47.9355,47.9355,47.8648,47.8824,29927.0
2020-07-17 14:30:00,54.15,54.18,54.13,54.17,42340.0,47.8736,47.9001,47.8559,47.8913,42340.0
2020-07-17 14:40:00,54.16,54.23,54.12,54.15,33941.0,47.8824,47.9443,47.8471,47.8736,33941.0
2020-07-17 14:50:00,54.15,54.22,54.15,54.17,34401.0,47.8736,47.9355,47.8736,47.8913,34401.0
2020-07-17 15:00:00,54.16,54.34,54.15,54.25,36306.0,47.8824,48.0416,47.8736,47.962,36306.0
2020-07-17 15:10:00,54.26,54.26,54.08,54.08,28307.0,47.9709,47.9709,47.8117,47.8117,28307.0
2020-07-17 15:20:00,54.09,54.18,54.05,54.13,20452.0,47.8206,47.9001,47.7852,47.8559,20452.0
2020-07-17 15:30:00,54.14,54.38,54.13,54.28,39188.0,47.8648,48.0769,47.8559,47.9885,39188.0
2020-07-17 15:40:00,54.29,54.35,54.23,54.28,63898.0,47.9974,48.0504,47.9443,47.9885,63898.0
2020-07-17 15:50:00,54.27,54.31,54.14,54.15,115278.0,47.9797,48.0151,47.8648,47.8736,115278.0
2020-07-20 09:30:00,53.52,54.35,53.5,54.03,107099.0,47.3166,48.0504,47.2989,47.7675,107099.0
2020-07-20 09:40:00,54.05,54.16,53.68,53.68,72741.0,47.7852,47.8824,47.4581,47.4581,72741.0
2020-07-20 09:50:00,53.64,53.74,53.27,53.31,65724.0,47.4227,47.5111,47.0956,47.131,65724.0
2020-07-20 10:00:00,53.32,53.32,52.91,52.91,53001.0,47.1398,47.1398,46.7773,46.7773,53001.0
2020-07-20 10:10:00,52.89,52.98,52.58,52.61,76992.0,46.7596,46.8392,46.4856,46.5121,76992.0
2020-07-20 10:20:00,52.62,52.84,52.6,52.81,33893.0,46.5209,46.7154,46.5033,46.6889,33893.0
2020-07-20 10:30:00,52.85,52.9,52.72,52.8,47147.0,46.7243,46.7685,46.6094,46.6801,47147.0
2020-07-20 10:40:00,52.78,52.85,52.68,52.72,51024.0,46.6624,46.7243,46.574,46.6094,51024.0
2020-07-20 10:50:00,52.74,52.78,52.65,52.74,81986.0,46.627,46.6624,46.5475,46.627,81986.0
2020-07-20 11:00:00,52.75,52.77,52.51,52.55,78955.0,46.6359,46.6536,46.4237,46.4591,78955.0
2020-07-20 11:10:00,52.58,52.67,52.51,52.64,36417.0,46.4856,46.5651,46.4237,46.5386,36417.0
2020-07-20 11:20:00,52.64,52.71,52.53,52.62,22544.0,46.5386,46.6005,46.4414,46.5209,22544.0
2020-07-20 11:30:00,52.62,52.68,52.5,52.6,59733.0,46.5209,46.574,46.4148,46.5033,59733.0
2020-07-20 11:40:00,52.61,52.92,52.59,52.92,23297.0,46.5121,46.7862,46.4944,46.7862,23297.0
2020-07-20 11:50:00,52.94,53.04,52.91,52.94,20498.0,46.8039,46.8923,46.7773,46.8039,20498.0
2020-07-20 12:00:00,52.94,52.95,52.78,52.95,19092.0,46.8039,46.8127,46.6624,46.8127,19092.0
2020-07-20 12:10:00,52.93,53.07,52.89,53.05,16415.0,46.795,46.9188,46.7596,46.9011,16415.0
2020-07-20 12:20:00,53.07,53.07,52.92,52.99,19927.0,46.9188,46.9188,46.7862,46.8481,19927.0
2020-07-20 12:30:00,52.95,53.02,52.9,52.92,13595.0,46.8127,46.8746,46.7685,46.7862,13595.0
2020-07-20 12:40:00,52.9,53.02,52.87,53.0,38049.0,46.7685,46.8746,46.742,46.8569,38049.0
2020-07-20 12:50:00,53.0,53.0,52.82,52.86,33694.0,46.8569,46.8569,46.6978,46.7331,33694.0
2020-07-20 13:00:00,52.87,52.93,52.82,52.9,43901.0,46.742,46.795,46.6978,46.7685,43901.0
2020-07-20 13:10:00,52.92,52.97,52.82,52.86,26279.0,46.7862,46.8304,46.6978,46.7331,26279.0
2020-07-20 13:20:00,52.85,53.17,52.83,53.14,31939.0,46.7243,47.0072,46.7066,46.9807,31939.0
2020-07-20 13:30:00,53.13,53.31,53.11,53.27,23920.0,46.9718,47.131,46.9541,47.0956,23920.0
2020-07-20 13:40:00,53.26,53.34,53.21,53.25,40971.0,47.0868,47.1575,47.0426,47.0779,40971.0
2020-07-20 13:50:00,53.25,53.43,53.24,53.38,27508.0,47.0779,47.2371,47.0691,47.1929,27508.0
2020-07-20 14:00:00,53.38,53.47,53.32,53.33,28872.0,47.1929,47.2724,47.1398,47.1486,28872.0
2020-07-20 14:10:00,53.34,53.36,53.24,53.24,28419.0,47.1575,47.1752,47.0691,47.0691,28419.0
2020-07-20 14:20:00,53.24,53.3,53.21,53.3,30733.0,47.0691,47.1221,47.0426,47.1221,30733.0
2020-07-20 14:30:00,53.3,53.41,53.28,53.41,37300.0,47.1221,47.2194,47.1044,47.2194,37300.0
2020-07-20 14:40:00,53.41,53.45,53.33,53.44,21354.0,47.2194,47.2547,47.1486,47.2459,21354.0
2020-07-20 14:50:00,53.45,53.49,53.22,53.24,71025.0,47.2547,47.2901,47.0514,47.0691,71025.0
2020-07-20 15:00:00,53.23,53.23,53.01,53.02,67103.0,47.0602,47.0602,46.8657,46.8746,67103.0
2020-07-20 15:10:00,53.02,53.32,53.01,53.26,41161.0,46.8746,47.1398,46.8657,47.0868,41161.0
2020-07-20 15:20:00,53.25,53.29,52.99,53.01,129991.0,47.0779,47.1133,46.8481,46.8657,129991.0
2020-07-20 15:30:00,53.0,53.03,52.96,53.0,107942.0,46.8569,46.8834,46.8215,46.8569,107942.0
2020-07-20 15:40:00,53.0,53.13,52.98,53.08,110458.0,46.8569,46.9718,46.8392,46.9276,110458.0
2020-07-20 15:50:00,53.09,53.09,52.93,53.02,240095.0,46.9365,46.9365,46.795,46.8746,240095.0
2020-07-21 09:30:00,53.62,54.59,53.54,54.52,70468.0,47.405,48.2626,47.3343,48.2007,70468.0
2020-07-21 09:40:00,54.53,54.87,54.43,54.72,29142.0,48.2096,48.5101,48.1211,48.3775,29142.0
2020-07-21 09:50:00,54.72,55.09,54.68,55.09,74234.0,48.3775,48.7046,48.3422,48.7046,74234.0
2020-07-21 10:00:00,55.06,55.11,54.68,54.71,27882.0,48.6781,48.7223,48.3422,48.3687,27882.0
2020-07-21 10:10:00,54.73,54.88,54.42,54.44,37340.0,48.3864,48.519,48.1123,48.13,37340.0
2020-07-21 10:20:00,54.38,54.55,54.36,54.45,39037.0,48.0769,48.2272,48.0593,48.1388,39037.0
2020-07-21 10:30:00,54.43,54.71,54.35,54.66,26081.0,48.1211,48.3687,48.0504,48.3245,26081.0
2020-07-21 10:40:00,54.64,54.76,54.46,54.74,37920.0,48.3068,48.4129,48.1477,48.3952,37920.0
2020-07-21 10:50:00,54.75,54.92,54.67,54.91,15846.0,48.4041,48.5544,48.3333,48.5455,15846.0
2020-07-21 11:00:00,54.95,55.01,54.81,55.0,21424.0,48.5809,48.6339,48.4571,48.6251,21424.0
2020-07-21 11:10:00,55.0,55.1,54.83,54.93,73147.0,48.6251,48.7135,48.4748,48.5632,73147.0
2020-07-21 11:20:00,54.91,54.95,54.8,54.91,22553.0,48.5455,48.5809,48.4483,48.5455,22553.0
2020-07-21 11:30:00,54.91,54.93,54.75,54.82,17973.0,48.5455,48.5632,48.4041,48.4659,17973.0
2020-07-21 11:40:00,54.81,54.94,54.67,54.85,18401.0,48.4571,48.572,48.3333,48.4925,18401.0
2020-07-21 11:50:00,54.83,54.96,54.8,54.94,26716.0,48.4748,48.5897,48.4483,48.572,26716.0
2020-07-21 12:00:00,54.92,55.1,54.9,54.98,44837.0,48.5544,48.7135,48.5367,48.6074,44837.0
2020-07-21 12:10:00,54.97,55.0,54.82,54.85,33117.0,48.5986,48.6251,48.4659,48.4925,33117.0
2020-07-21 12:20:00,54.88,55.02,54.73,55.01,35325.0,48.519,48.6428,48.3864,48.6339,35325.0
2020-07-21 12:30:00,55.02,55.04,54.93,54.97,21155.0,48.6428,48.6604,48.5632,48.5986,21155.0
2020-07-21 12:40:00,54.98,55.04,54.93,55.0,20708.0,48.6074,48.6604,48.5632,48.6251,20708.0
2020-07-21 12:50:00,55.0,55.18,54.94,55.15,32790.0,48.6251,48.7842,48.572,48.7577,32790.0
2020-07-21 13:00:00,55.16,55.25,55.12,55.24,30322.0,48.7665,48.8461,48.7312,48.8373,30322.0
2020-07-21 13:10:00,55.21,55.21,55.07,55.09,18601.0,48.8107,48.8107,48.687,48.7046,18601.0
2020-07-21 13:20:00,55.06,55.16,55.02,55.03,24053.0,48.6781,48.7665,48.6428,48.6516,24053.0
2020-07-21 13:30:00,55.02,55.14,54.94,55.12,28161.0,48.6428,48.7489,48.572,48.7312,28161.0
2020-07-21 13:40:00,55.1,55.12,54.95,54.95,34794.0,48.7135,48.7312,48.5809,48.5809,34794.0
2020-07-21 13:50:00,54.92,54.92,54.6,54.63,23077.0,48.5544,48.5544,48.2714,48.298,23077.0
2020-07-21 14:00:00,54.64,54.77,54.62,54.72,24215.0,48.3068,48.4217,48.2891,48.3775,24215.0
2020-07-21 14:10:00,54.72,54.77,54.66,54.69,22711.0,48.3775,48.4217,48.3245,48.351,22711.0
2020-07-21 14:20:00,54.69,54.85,54.68,54.85,49247.0,48.351,48.4925,48.3422,48.4925,49247.0
2020-07-21 14:30:00,54.82,54.82,54.61,54.72,56886.0,48.4659,48.4659,48.2803,48.3775,56886.0
2020-07-21 14:40:00,54.72,54.78,54.63,54.75,39630.0,48.3775,48.4306,48.298,48.4041,39630.0
2020-07-21 14:50:00,54.75,54.75,54.59,54.69,59745.0,48.4041,48.4041,48.2626,48.351,59745.0
2020-07-21 15:00:00,54.66,54.85,54.61,54.81,45567.0,48.3245,48.4925,48.2803,48.4571,45567.0
2020-07-21 15:10:00,54.8,54.83,54.59,54.65,73683.0,48.4483,48.4748,48.2626,48.3156,73683.0
2020-07-21 15:20:00,54.65,54.76,54.64,54.74,48711.0,48.3156,48.4129,48.3068,48.3952,48711.0
2020-07-21 15:30:00,54.74,54.76,54.43,54.44,55439.0,48.3952,48.4129,48.1211,48.13,55439.0
2020-07-21 15:40:00,54.43,54.62,54.41,54.61,54984.0,48.1211,48.2891,48.1035,48.2803,54984.0
2020-07-21 15:50:00,54.6,54.78,54.53,54.73,299876.0,48.2714,48.4306,48.2096,48.3864,299876.0
2020-07-22 09:30:00,54.71,54.84,54.24,54.51,86979.0,48.3687,48.4836,47.9532,48.1919,86979.0
2020-07-22 09:40:00,54.63,54.8,54.5,54.68,46616.0,48.298,48.4483,48.183,48.3422,46616.0
2020-07-22 09:50:00,54.65,54.85,54.65,54.76,60478.0,48.3156,48.4925,48.3156,48.4129,60478.0
2020-07-22 10:00:00,54.78,55.06,54.66,55.03,68395.0,48.4306,48.6781,48.3245,48.6516,68395.0
2020-07-22 10:10:00,55.0,55.04,54.82,55.03,14261.0,48.6251,48.6604,48.4659,48.6516,14261.0
2020-07-22 10:20:00,55.06,55.25,55.04,55.18,36177.0,48.6781,48.8461,48.6604,48.7842,36177.0
2020-07-22 10:30:00,55.22,55.65,55.21,55.65,40589.0,48.8196,49.1997,48.8107,49.1997,40589.0
2020-07-22 10:40:00,55.65,56.05,55.63,56.05,95771.0,49.1997,49.5534,49.1821,49.5534,95771.0
2020-07-22 10:50:00,56.0,56.09,55.76,56.09,75874.0,49.5092,49.5887,49.297,49.5887,75874.0
2020-07-22 11:00:00,56.05,56.28,55.98,56.06,38218.0,49.5534,49.7567,49.4915,49.5622,38218.0
2020-07-22 11:10:00,56.06,56.35,56.05,56.16,46082.0,49.5622,49.8186,49.5534,49.6506,46082.0
2020-07-22 11:20:00,56.2,56.23,56.06,56.11,27995.0,49.686,49.7125,49.5622,49.6064,27995.0
2020-07-22 11:30:00,56.13,56.13,55.96,56.11,40510.0,49.6241,49.6241,49.4738,49.6064,40510.0
2020-07-22 11:40:00,56.1,56.1,55.98,56.1,24167.0,49.5976,49.5976,49.4915,49.5976,24167.0
2020-07-22 11:50:00,56.09,56.13,55.97,56.01,63941.0,49.5887,49.6241,49.4827,49.518,63941.0
2020-07-22 12:00:00,56.01,56.05,55.83,55.83,88334.0,49.518,49.5534,49.3589,49.3589,88334.0
2020-07-22 12:10:00,55.84,56.0,55.79,55.95,42552.0,49.3677,49.5092,49.3235,49.465,42552.0
2020-07-22 12:20:00,55.92,55.92,55.75,55.81,32338.0,49.4384,49.4384,49.2881,49.3412,32338.0
2020-07-22 12:30:00,55.81,55.86,55.73,55.73,44468.0,49.3412,49.3854,49.2705,49.2705,44468.0
2020-07-22 12:40:00,55.7,55.72,55.58,55.63,33755.0,49.2439,49.2616,49.1379,49.1821,33755.0
2020-07-22 12:50:00,55.62,55.62,55.38,55.39,18983.0,49.1732,49.1732,48.961,48.9699,18983.0
2020-07-22 13:00:00,55.37,55.45,55.32,55.33,17829.0,48.9522,49.0229,48.908,48.9168,17829.0
2020-07-22 13:10:00,55.34,55.36,55.15,55.21,30672.0,48.9257,48.9434,48.7577,48.8107,30672.0
2020-07-22 13:20:00,55.23,55.54,55.22,55.53,22892.0,48.8284,49.1025,48.8196,49.0936,22892.0
2020-07-22 13:30:00,55.53,55.55,55.39,55.44,14630.0,49.0936,49.1113,48.9699,49.0141,14630.0
2020-07-22 13:40:00,55.45,55.48,55.38,55.4,26537.0,49.0229,49.0494,48.961,48.9787,26537.0
2020-07-22 13:50:00,55.37,55.43,55.26,55.26,10208.0,48.9522,49.0052,48.8549,48.8549,10208.0
2020-07-22 14:00:00,55.26,55.4,55.24,55.35,17605.0,48.8549,48.9787,48.8373,48.9345,17605.0
2020-07-22 14:10:00,55.35,55.37,55.31,55.37,13865.0,48.9345,48.9522,48.8991,48.9522,13865.0
2020-07-22 14:20:00,55.37,55.37,55.19,55.3,44111.0,48.9522,48.9522,48.7931,48.8903,44111.0
2020-07-22 14:30:00,55.31,55.41,55.28,55.36,13693.0,48.8991,48.9876,48.8726,48.9434,13693.0
2020-07-22 14:40:00,55.36,55.39,55.32,55.35,11684.0,48.9434,48.9699,48.908,48.9345,11684.0
2020-07-22 14:50:00,55.36,55.51,55.34,55.47,22907.0,48.9434,49.076,48.9257,49.0406,22907.0
2020-07-22 15:00:00,55.49,55.51,55.39,55.44,22548.0,49.0583,49.076,48.9699,49.0141,22548.0
2020-07-22 15:10:00,55.43,55.53,55.42,55.52,35186.0,49.0052,49.0936,48.9964,49.0848,35186.0
2020-07-22 15:20:00,55.52,55.54,55.35,55.39,31068.0,49.0848,49.1025,48.9345,48.9699,31068.0
2020-07-22 15:30:00,55.4,55.46,55.36,55.41,24816.0,48.9787,49.0318,48.9434,48.9876,24816.0
2020-07-22 15:40:00,55.4,55.56,55.4,55.5,48469.0,48.9787,49.1202,48.9787,49.0671,48469.0
2020-07-22 15:50:00,55.5,55.54,55.32,55.34,178932.0,49.0671,49.1025,48.908,48.9257,178932.0
2020-07-23 09:30:00,55.16,55.45,54.76,54.79,49205.0,48.7665,49.0229,48.4129,48.4394,49205.0
2020-07-23 09:40:00,54.79,54.79,54.55,54.76,17808.0,48.4394,48.4394,48.2272,48.4129,17808.0
2020-07-23 09:50:00,54.78,54.88,54.67,54.83,37559.0,48.4306,48.519,48.3333,48.4748,37559.0
2020-07-23 10:00:00,54.86,54.94,54.72,54.72,23894.0,48.5013,48.572,48.3775,48.3775,23894.0
2020-07-23 10:10:00,54.73,54.75,54.5,54.68,93398.0,48.3864,48.4041,48.183,48.3422,93398.0
2020-07-23 10:20:00,54.68,54.82,54.63,54.78,28517.0,48.3422,48.4659,48.298,48.4306,28517.0
2020-07-23 10:30:00,54.78,54.85,54.47,54.69,89292.0,48.4306,48.4925,48.1565,48.351,89292.0
2020-07-23 10:40:00,54.7,54.84,54.65,54.8,47369.0,48.3599,48.4836,48.3156,48.4483,47369.0
2020-07-23 10:50:00,54.81,54.93,54.73,54.77,29140.0,48.4571,48.5632,48.3864,48.4217,29140.0
2020-07-23 11:00:00,54.78,54.87,54.67,54.85,35985.0,48.4306,48.5101,48.3333,48.4925,35985.0
2020-07-23 11:10:00,54.85,54.93,54.79,54.83,31685.0,48.4925,48.5632,48.4394,48.4748,31685.0
2020-07-23 11:20:00,54.85,55.01,54.77,54.95,49883.0,48.4925,48.6339,48.4217,48.5809,49883.0
2020-07-23 11:30:00,54.95,55.2,54.91,55.18,34824.0,48.5809,48.8019,48.5455,48.7842,34824.0
2020-07-23 11:40:00,55.14,55.16,54.95,55.14,35315.0,48.7489,48.7665,48.5809,48.7489,35315.0
2020-07-23 11:50:00,55.12,55.14,55.02,55.1,13459.0,48.7312,48.7489,48.6428,48.7135,13459.0
2020-07-23 12:00:00,55.08,55.15,54.85,54.93,58938.0,48.6958,48.7577,48.4925,48.5632,58938.0
2020-07-23 12:10:00,54.92,55.07,54.91,55.07,96494.0,48.5544,48.687,48.5455,48.687,96494.0
2020-07-23 12:20:00,55.07,55.13,54.96,55.03,28068.0,48.687,48.74,48.5897,48.6516,28068.0
2020-07-23 12:30:00,55.02,55.1,54.95,55.02,30635.0,48.6428,48.7135,48.5809,48.6428,30635.0
2020-07-23 12:40:00,55.02,55.33,54.99,55.2,41506.0,48.6428,48.9168,48.6162,48.8019,41506.0
2020-07-23 12:50:00,55.18,55.26,55.01,55.03,27775.0,48.7842,48.8549,48.6339,48.6516,27775.0
2020-07-23 13:00:00,55.03,55.15,55.02,55.03,52509.0,48.6516,48.7577,48.6428,48.6516,52509.0
2020-07-23 13:10:00,55.04,55.1,55.0,55.06,25917.0,48.6604,48.7135,48.6251,48.6781,25917.0
2020-07-23 13:20:00,55.03,55.05,54.93,55.02,35103.0,48.6516,48.6693,48.5632,48.6428,35103.0
2020-07-23 13:30:00,54.98,54.98,54.73,54.73,18559.0,48.6074,48.6074,48.3864,48.3864,18559.0
2020-07-23 13:40:00,54.75,54.84,54.73,54.75,60345.0,48.4041,48.4836,48.3864,48.4041,60345.0
2020-07-23 13:50:00,54.74,54.76,54.57,54.69,33438.0,48.3952,48.4129,48.2449,48.351,33438.0
2020-07-23 14:00:00,54.69,54.69,54.44,54.44,86136.0,48.351,48.351,48.13,48.13,86136.0
2020-07-23 14:10:00,54.41,54.51,54.37,54.49,74932.0,48.1035,48.1919,48.0681,48.1742,74932.0
2020-07-23 14:20:00,54.49,54.61,54.4,54.5,40677.0,48.1742,48.2803,48.0946,48.183,40677.0
2020-07-23 14:30:00,54.48,54.63,54.44,54.52,53807.0,48.1654,48.298,48.13,48.2007,53807.0
2020-07-23 14:40:00,54.46,54.58,54.4,54.57,36970.0,48.1477,48.2538,48.0946,48.2449,36970.0
2020-07-23 14:50:00,54.55,54.63,54.52,54.55,110267.0,48.2272,48.298,48.2007,48.2272,110267.0
2020-07-23 15:00:00,54.58,54.63,54.44,54.44,33587.0,48.2538,48.298,48.13,48.13,33587.0
2020-07-23 15:10:00,54.46,54.63,54.43,54.6,49444.0,48.1477,48.298,48.1211,48.2714,49444.0
2020-07-23 15:20:00,54.62,54.64,54.53,54.6,104755.0,48.2891,48.3068,48.2096,48.2714,104755.0
2020-07-23 15:30:00,54.59,54.87,54.53,54.8,74309.0,48.2626,48.5101,48.2096,48.4483,74309.0
2020-07-23 15:40:00,54.79,54.94,54.78,54.91,48438.0,48.4394,48.572,48.4306,48.5455,48438.0
2020-07-23 15:50:00,54.89,55.01,54.62,54.94,415945.0,48.5278,48.6339,48.2891,48.572,415945.0
2020-07-24 09:30:00,54.54,55.09,54.54,54.75,82169.0,48.2184,48.7046,48.2184,48.4041,82169.0
2020-07-24 09:40:00,54.72,55.09,54.7,54.93,28298.0,48.3775,48.7046,48.3599,48.5632,28298.0
2020-07-24 09:50:00,54.99,55.04,54.69,54.74,28409.0,48.6162,48.6604,48.351,48.3952,28409.0
2020-07-24 10:00:00,54.75,54.83,54.61,54.66,23926.0,48.4041,48.4748,48.2803,48.3245,23926.0
2020-07-24 10:10:00,54.69,54.94,54.67,54.67,32465.0,48.351,48.572,48.3333,48.3333,32465.0
2020-07-24 10:20:00,54.64,54.71,54.57,54.64,58501.0,48.3068,48.3687,48.2449,48.3068,58501.0
2020-07-24 10:30:00,54.65,54.72,54.53,54.55,55636.0,48.3156,48.3775,48.2096,48.2272,55636.0
2020-07-24 10:40:00,54.52,54.76,54.51,54.72,32269.0,48.2007,48.4129,48.1919,48.3775,32269.0
2020-07-24 10:50:00,54.71,54.85,54.67,54.81,65385.0,48.3687,48.4925,48.3333,48.4571,65385.0
2020-07-24 11:00:00,54.82,55.02,54.79,54.93,59650.0,48.4659,48.6428,48.4394,48.5632,59650.0
2020-07-24 11:10:00,54.91,55.02,54.81,54.82,39318.0,48.5455,48.6428,48.4571,48.4659,39318.0
2020-07-24 11:20:00,54.8,54.92,54.75,54.85,19310.0,48.4483,48.5544,48.4041,48.4925,19310.0
2020-07-24 11:30:00,54.85,54.94,54.78,54.88,17147.0,48.4925,48.572,48.4306,48.519,17147.0
2020-07-24 11:40:00,54.82,54.87,54.75,54.81,13756.0,48.4659,48.5101,48.4041,48.4571,13756.0
2020-07-24 11:50:00,54.81,54.88,54.76,54.82,23931.0,48.4571,48.519,48.4129,48.4659,23931.0
2020-07-24 12:00:00,54.82,54.89,54.76,54.81,21028.0,48.4659,48.5278,48.4129,48.4571,21028.0
2020-07-24 12:10:00,54.8,54.91,54.8,54.87,13777.0,48.4483,48.5455,48.4483,48.5101,13777.0
2020-07-24 12:20:00,54.86,54.89,54.74,54.78,17430.0,48.5013,48.5278,48.3952,48.4306,17430.0
2020-07-24 12:30:00,54.8,54.97,54.79,54.91,21345.0,48.4483,48.5986,48.4394,48.5455,21345.0
2020-07-24 12:40:00,54.89,54.89,54.53,54.59,43231.0,48.5278,48.5278,48.2096,48.2626,43231.0
2020-07-24 12:50:00,54.58,54.58,54.39,54.57,67875.0,48.2538,48.2538,48.0858,48.2449,67875.0
2020-07-24 13:00:00,54.6,54.7,54.4,54.47,30003.0,48.2714,48.3599,48.0946,48.1565,30003.0
2020-07-24 13:10:00,54.44,54.47,54.32,54.47,16101.0,48.13,48.1565,48.0239,48.1565,16101.0
2020-07-24 13:20:00,54.47,54.52,54.37,54.45,25459.0,48.1565,48.2007,48.0681,48.1388,25459.0
2020-07-24 13:30:00,54.44,54.48,54.35,54.46,19471.0,48.13,48.1654,48.0504,48.1477,19471.0
2020-07-24 13:40:00,54.45,54.52,54.37,54.48,17101.0,48.1388,48.2007,48.0681,48.1654,17101.0
2020-07-24 13:50:00,54.48,54.58,54.42,54.58,33705.0,48.1654,48.2538,48.1123,48.2538,33705.0
2020-07-24 14:00:00,54.55,54.64,54.55,54.63,16318.0,48.2272,48.3068,48.2272,48.298,16318.0
2020-07-24 14:10:00,54.63,54.63,54.5,54.59,15733.0,48.298,48.298,48.183,48.2626,15733.0
2020-07-24 14:20:00,54.62,54.7,54.56,54.58,46547.0,48.2891,48.3599,48.2361,48.2538,46547.0
2020-07-24 14:30:00,54.58,54.69,54.58,54.66,22330.0,48.2538,48.351,48.2538,48.3245,22330.0
2020-07-24 14:40:00,54.65,54.77,54.65,54.74,32220.0,48.3156,48.4217,48.3156,48.3952,32220.0
2020-07-24 14:50:00,54.75,54.85,54.71,54.85,47894.0,48.4041,48.4925,48.3687,48.4925,47894.0
2020-07-24 15:00:00,54.83,54.94,54.83,54.88,42953.0,48.4748,48.572,48.4748,48.519,42953.0
2020-07-24 15:10:00,54.88,54.91,54.67,54.68,52682.0,48.519,48.5455,48.3333,48.3422,52682.0
2020-07-24 15:20:00,54.7,54.77,54.68,54.69,42977.0,48.3599,48.4217,48.3422,48.351,42977.0
2020-07-24 15:30:00,54.69,54.88,54.67,54.88,46874.0,48.351,48.519,48.3333,48.519,46874.0
2020-07-24 15:40:00,54.91,54.93,54.72,54.92,101864.0,48.5455,48.5632,48.3775,48.5544,101864.0
2020-07-24 15:50:00,54.92,55.01,54.86,54.95,150768.0,48.5544,48.6339,48.5013,48.5809,150768.0
2020-07-27 09:30:00,54.59,54.8,53.77,53.87,96185.0,48.2626,48.4483,47.5376,47.6261,96185.0
2020-07-27 09:40:00,53.84,54.41,53.84,54.27,27948.0,47.5995,48.1035,47.5995,47.9797,27948.0
2020-07-27 09:50:00,54.28,54.57,54.27,54.44,29470.0,47.9885,48.2449,47.9797,48.13,29470.0
2020-07-27 10:00:00,54.41,54.48,54.19,54.48,45972.0,48.1035,48.1654,47.909,48.1654,45972.0
2020-07-27 10:10:00,54.5,54.78,54.45,54.78,39697.0,48.183,48.4306,48.1388,48.4306,39697.0
2020-07-27 10:20:00,54.75,54.75,54.33,54.37,19148.0,48.4041,48.4041,48.0327,48.0681,19148.0
2020-07-27 10:30:00,54.37,54.52,54.15,54.52,67424.0,48.0681,48.2007,47.8736,48.2007,67424.0
2020-07-27 10:40:00,54.52,54.54,54.34,54.36,35193.0,48.2007,48.2184,48.0416,48.0593,35193.0
2020-07-27 10:50:00,54.42,54.45,54.32,54.39,15732.0,48.1123,48.1388,48.0239,48.0858,15732.0
2020-07-27 11:00:00,54.38,54.43,54.26,54.33,26299.0,48.0769,48.1211,47.9709,48.0327,26299.0
2020-07-27 11:10:00,54.33,54.4,54.2,54.26,31134.0,48.0327,48.0946,47.9178,47.9709,31134.0
2020-07-27 11:20:00,54.22,54.29,54.04,54.09,39071.0,47.9355,47.9974,47.7764,47.8206,39071.0
2020-07-27 11:30:00,54.11,54.2,53.99,54.09,117813.0,47.8382,47.9178,47.7321,47.8206,117813.0
2020-07-27 11:40:00,54.09,54.24,54.07,54.21,37453.0,47.8206,47.9532,47.8029,47.9266,37453.0
2020-07-27 11:50:00,54.24,54.3,54.18,54.24,24436.0,47.9532,48.0062,47.9001,47.9532,24436.0
2020-07-27 12:00:00,54.24,54.28,54.16,54.26,23004.0,47.9532,47.9885,47.8824,47.9709,23004.0
2020-07-27 12:10:00,54.26,54.36,54.17,54.27,34162.0,47.9709,48.0593,47.8913,47.9797,34162.0
2020-07-27 12:20:00,54.25,54.3,54.21,54.28,24349.0,47.962,48.0062,47.9266,47.9885,24349.0
2020-07-27 12:30:00,54.28,54.35,54.14,54.19,24311.0,47.9885,48.0504,47.8648,47.909,24311.0
2020-07-27 12:40:00,54.2,54.22,54.12,54.19,39745.0,47.9178,47.9355,47.8471,47.909,39745.0
2020-07-27 12:50:00,54.2,54.21,54.09,54.15,30470.0,47.9178,47.9266,47.8206,47.8736,30470.0
2020-07-27 13:00:00,54.15,54.18,54.02,54.05,22990.0,47.8736,47.9001,47.7587,47.7852,22990.0
2020-07-27 13:10:00,54.03,54.06,54.01,54.01,12931.0,47.7675,47.794,47.7498,47.7498,12931.0
2020-07-27 13:20:00,54.02,54.05,53.89,53.93,46186.0,47.7587,47.7852,47.6437,47.6791,46186.0
2020-07-27 13:30:00,53.94,54.06,53.94,54.05,19442.0,47.6879,47.794,47.6879,47.7852,19442.0
2020-07-27 13:40:00,54.06,54.08,53.97,53.97,22533.0,47.794,47.8117,47.7145,47.7145,22533.0
2020-07-27 13:50:00,53.97,54.01,53.93,53.97,19786.0,47.7145,47.7498,47.6791,47.7145,19786.0
2020-07-27 14:00:00,53.96,53.99,53.85,53.92,26174.0,47.7056,47.7321,47.6084,47.6703,26174.0
2020-07-27 14:10:00,53.92,54.01,53.89,53.91,32629.0,47.6703,47.7498,47.6437,47.6614,32629.0
2020-07-27 14:20:00,53.91,53.96,53.85,53.87,18041.0,47.6614,47.7056,47.6084,47.6261,18041.0
2020-07-27 14:30:00,53.88,53.98,53.85,53.98,38597.0,47.6349,47.7233,47.6084,47.7233,38597.0
2020-07-27 14:40:00,53.98,54.03,53.93,53.93,31742.0,47.7233,47.7675,47.6791,47.6791,31742.0
2020-07-27 14:50:00,53.93,54.08,53.93,54.08,24654.0,47.6791,47.8117,47.6791,47.8117,24654.0
2020-07-27 15:00:00,54.07,54.18,54.05,54.17,27621.0,47.8029,47.9001,47.7852,47.8913,27621.0
2020-07-27 15:10:00,54.16,54.17,53.97,54.04,38198.0,47.8824,47.8913,47.7145,47.7764,38198.0
2020-07-27 15:20:00,54.02,54.26,54.02,54.13,49897.0,47.7587,47.9709,47.7587,47.8559,49897.0
2020-07-27 15:30:00,54.13,54.19,54.07,54.08,45387.0,47.8559,47.909,47.8029,47.8117,45387.0
2020-07-27 15:40:00,54.08,54.16,54.04,54.06,66269.0,47.8117,47.8824,47.7764,47.794,66269.0
2020-07-27 15:50:00,54.03,54.06,53.95,53.98,214900.0,47.7675,47.794,47.6968,47.7233,214900.0
2020-07-28 09:30:00,53.84,54.26,53.76,53.82,59395.0,47.5995,47.9709,47.5288,47.5819,59395.0
2020-07-28 09:40:00,53.81,53.81,53.36,53.41,29781.0,47.573,47.573,47.1752,47.2194,29781.0
2020-07-28 09:50:00,53.39,53.51,53.3,53.36,34398.0,47.2017,47.3078,47.1221,47.1752,34398.0
2020-07-28 10:00:00,53.4,53.77,53.35,53.77,32425.0,47.2105,47.5376,47.1663,47.5376,32425.0
2020-07-28 10:10:00,53.75,53.86,53.63,53.82,36985.0,47.52,47.6172,47.4139,47.5819,36985.0
2020-07-28 10:20:00,53.82,53.94,53.73,53.87,47031.0,47.5819,47.6879,47.5023,47.6261,47031.0
2020-07-28 10:30:00,53.91,53.94,53.75,53.94,38710.0,47.6614,47.6879,47.52,47.6879,38710.0
2020-07-28 10:40:00,53.97,53.98,53.6,53.67,42019.0,47.7145,47.7233,47.3874,47.4492,42019.0
2020-07-28 10:50:00,53.64,53.73,53.55,53.59,31987.0,47.4227,47.5023,47.3431,47.3785,31987.0
2020-07-28 11:00:00,53.6,53.65,53.41,53.45,21900.0,47.3874,47.4316,47.2194,47.2547,21900.0
2020-07-28 11:10:00,53.53,53.69,53.49,53.62,36491.0,47.3255,47.4669,47.2901,47.405,36491.0
2020-07-28 11:20:00,53.61,53.77,53.59,53.77,40279.0,47.3962,47.5376,47.3785,47.5376,40279.0
2020-07-28 11:30:00,53.73,53.89,53.61,53.88,34544.0,47.5023,47.6437,47.3962,47.6349,34544.0
2020-07-28 11:40:00,53.87,53.89,53.73,53.79,27827.0,47.6261,47.6437,47.5023,47.5553,27827.0
2020-07-28 11:50:00,53.78,53.8,53.71,53.76,17531.0,47.5465,47.5642,47.4846,47.5288,17531.0
2020-07-28 12:00:00,53.75,53.78,53.65,53.66,17376.0,47.52,47.5465,47.4316,47.4404,17376.0
2020-07-28 12:10:00,53.65,53.74,53.62,53.67,12831.0,47.4316,47.5111,47.405,47.4492,12831.0
2020-07-28 12:20:00,53.67,53.71,53.6,53.63,18450.0,47.4492,47.4846,47.3874,47.4139,18450.0
2020-07-28 12:30:00,53.66,53.71,53.65,53.66,12868.0,47.4404,47.4846,47.4316,47.4404,12868.0
2020-07-28 12:40:00,53.65,53.7,53.65,53.68,16874.0,47.4316,47.4758,47.4316,47.4581,16874.0
2020-07-28 12:50:00,53.69,53.79,53.66,53.76,16256.0,47.4669,47.5553,47.4404,47.5288,16256.0
2020-07-28 13:00:00,53.77,53.89,53.75,53.86,10442.0,47.5376,47.6437,47.52,47.6172,10442.0
2020-07-28 13:10:00,53.84,53.85,53.78,53.81,6846.0,47.5995,47.6084,47.5465,47.573,6846.0
2020-07-28 13:20:00,53.84,53.86,53.76,53.78,21390.0,47.5995,47.6172,47.5288,47.5465,21390.0
2020-07-28 13:30:00,53.77,53.79,53.75,53.78,80772.0,47.5376,47.5553,47.52,47.5465,80772.0
2020-07-28 13:40:00,53.78,53.79,53.75,53.76,13044.0,47.5465,47.5553,47.52,47.5288,13044.0
2020-07-28 13:50:00,53.78,54.05,53.77,53.99,116120.0,47.5465,47.7852,47.5376,47.7321,116120.0
2020-07-28 14:00:00,54.01,54.12,53.99,54.11,24549.0,47.7498,47.8471,47.7321,47.8382,24549.0
2020-07-28 14:10:00,54.11,54.13,53.94,53.98,20811.0,47.8382,47.8559,47.6879,47.7233,20811.0
2020-07-28 14:20:00,53.97,53.97,53.83,53.86,23106.0,47.7145,47.7145,47.5907,47.6172,23106.0
2020-07-28 14:30:00,53.88,53.9,53.71,53.84,27871.0,47.6349,47.6526,47.4846,47.5995,27871.0
2020-07-28 14:40:00,53.82,53.83,53.74,53.74,15865.0,47.5819,47.5907,47.5111,47.5111,15865.0
2020-07-28 14:50:00,53.74,53.75,53.66,53.66,27035.0,47.5111,47.52,47.4404,47.4404,27035.0
2020-07-28 15:00:00,53.66,53.68,53.61,53.65,20589.0,47.4404,47.4581,47.3962,47.4316,20589.0
2020-07-28 15:10:00,53.66,53.7,53.6,53.7,26286.0,47.4404,47.4758,47.3874,47.4758,26286.0
2020-07-28 15:20:00,53.69,53.72,53.49,53.5,23114.0,47.4669,47.4934,47.2901,47.2989,23114.0
2020-07-28 15:30:00,53.5,53.67,53.49,53.63,42338.0,47.2989,47.4492,47.2901,47.4139,42338.0
2020-07-28 15:40:00,53.63,53.69,53.49,53.49,48357.0,47.4139,47.4669,47.2901,47.2901,48357.0
2020-07-28 15:50:00,53.49,53.54,53.42,53.5,149672.0,47.2901,47.3343,47.2282,47.2989,149672.0
2020-07-29 09:30:00,53.72,53.85,53.08,53.23,99553.0,47.4934,47.6084,46.9276,47.0602,99553.0
2020-07-29 09:40:00,53.23,53.65,53.2,53.65,41375.0,47.0602,47.4316,47.0337,47.4316,41375.0
2020-07-29 09:50:00,53.65,53.97,53.6,53.75,59512.0,47.4316,47.7145,47.3874,47.52,59512.0
2020-07-29 10:00:00,53.78,53.87,53.59,53.83,51804.0,47.5465,47.6261,47.3785,47.5907,51804.0
2020-07-29 10:10:00,53.79,54.11,53.77,53.99,47129.0,47.5553,47.8382,47.5376,47.7321,47129.0
2020-07-29 10:20:00,54.01,54.12,53.93,54.04,56247.0,47.7498,47.8471,47.6791,47.7764,56247.0
2020-07-29 10:30:00,54.05,54.22,53.99,54.03,59897.0,47.7852,47.9355,47.7321,47.7675,59897.0
2020-07-29 10:40:00,54.05,54.13,53.96,54.07,32687.0,47.7852,47.8559,47.7056,47.8029,32687.0
2020-07-29 10:50:00,54.09,54.23,54.04,54.22,28657.0,47.8206,47.9443,47.7764,47.9355,28657.0
2020-07-29 11:00:00,54.22,54.27,54.09,54.11,21991.0,47.9355,47.9797,47.8206,47.8382,21991.0
2020-07-29 11:10:00,54.12,54.31,54.12,54.29,28724.0,47.8471,48.0151,47.8471,47.9974,28724.0
2020-07-29 11:20:00,54.3,54.33,54.2,54.29,44635.0,48.0062,48.0327,47.9178,47.9974,44635.0
2020-07-29 11:30:00,54.28,54.31,54.16,54.2,20054.0,47.9885,48.0151,47.8824,47.9178,20054.0
2020-07-29 11:40:00,54.2,54.29,54.15,54.16,34913.0,47.9178,47.9974,47.8736,47.8824,34913.0
2020-07-29 11:50:00,54.15,54.18,54.07,54.18,29334.0,47.8736,47.9001,47.8029,47.9001,29334.0
2020-07-29 12:00:00,54.18,54.35,54.17,54.32,130377.0,47.9001,48.0504,47.8913,48.0239,130377.0
2020-07-29 12:10:00,54.3,54.32,54.21,54.24,37624.0,48.0062,48.0239,47.9266,47.9532,37624.0
2020-07-29 12:20:00,54.24,54.31,54.23,54.29,28669.0,47.9532,48.0151,47.9443,47.9974,28669.0
2020-07-29 12:30:00,54.28,54.29,54.2,54.21,15199.0,47.9885,47.9974,47.9178,47.9266,15199.0
2020-07-29 12:40:00,54.22,54.24,54.14,54.14,21247.0,47.9355,47.9532,47.8648,47.8648,21247.0
2020-07-29 12:50:00,54.14,54.15,54.04,54.07,29924.0,47.8648,47.8736,47.7764,47.8029,29924.0
2020-07-29 13:00:00,54.07,54.11,54.06,54.07,18784.0,47.8029,47.8382,47.794,47.8029,18784.0
2020-07-29 13:10:00,54.07,54.07,53.99,53.99,21494.0,47.8029,47.8029,47.7321,47.7321,21494.0
2020-07-29 13:20:00,53.98,54.07,53.97,54.06,30009.0,47.7233,47.8029,47.7145,47.794,30009.0
2020-07-29 13:30:00,54.06,54.13,54.01,54.02,45740.0,47.794,47.8559,47.7498,47.7587,45740.0
2020-07-29 13:40:00,54.03,54.04,53.92,53.94,35887.0,47.7675,47.7764,47.6703,47.6879,35887.0
2020-07-29 13:50:00,53.95,54.02,53.95,53.95,19776.0,47.6968,47.7587,47.6968,47.6968,19776.0
2020-07-29 14:00:00,53.94,53.98,53.79,53.86,43212.0,47.6879,47.7233,47.5553,47.6172,43212.0
2020-07-29 14:10:00,53.87,54.04,53.82,54.04,29209.0,47.6261,47.7764,47.5819,47.7764,29209.0
2020-07-29 14:20:00,54.06,54.07,53.94,53.99,61668.0,47.794,47.8029,47.6879,47.7321,61668.0
2020-07-29 14:30:00,53.99,54.12,53.95,54.08,84324.0,47.7321,47.8471,47.6968,47.8117,84324.0
2020-07-29 14:40:00,54.07,54.1,54.02,54.04,48200.0,47.8029,47.8294,47.7587,47.7764,48200.0
2020-07-29 14:50:00,54.04,54.14,53.84,53.84,54662.0,47.7764,47.8648,47.5995,47.5995,54662.0
2020-07-29 15:00:00,53.83,53.85,53.69,53.78,52894.0,47.5907,47.6084,47.4669,47.5465,52894.0
2020-07-29 15:10:00,53.79,53.88,53.73,53.86,55611.0,47.5553,47.6349,47.5023,47.6172,55611.0
2020-07-29 15:20:00,53.87,53.95,53.79,53.87,67970.0,47.6261,47.6968,47.5553,47.6261,67970.0
2020-07-29 15:30:00,53.88,54.04,53.87,53.96,70073.0,47.6349,47.7764,47.6261,47.7056,70073.0
2020-07-29 15:40:00,53.97,54.01,53.91,53.97,68810.0,47.7145,47.7498,47.6614,47.7145,68810.0
2020-07-29 15:50:00,53.97,54.01,53.88,53.99,181727.0,47.7145,47.7498,47.6349,47.7321,181727.0
2020-07-30 09:30:00,53.05,53.27,52.82,52.93,73950.0,46.9011,47.0956,46.6978,46.795,73950.0
2020-07-30 09:40:00,53.0,53.1,52.76,52.85,31299.0,46.8569,46.9453,46.6447,46.7243,31299.0
2020-07-30 09:50:00,52.84,52.84,52.47,52.63,91235.0,46.7154,46.7154,46.3883,46.5298,91235.0
2020-07-30 10:00:00,52.66,52.88,52.46,52.53,78689.0,46.5563,46.7508,46.3795,46.4414,78689.0
2020-07-30 10:10:00,52.51,52.67,52.44,52.62,39726.0,46.4237,46.5651,46.3618,46.5209,39726.0
2020-07-30 10:20:00,52.6,52.6,52.35,52.56,62336.0,46.5033,46.5033,46.2822,46.4679,62336.0
2020-07-30 10:30:00,52.56,52.71,52.54,52.63,73981.0,46.4679,46.6005,46.4502,46.5298,73981.0
2020-07-30 10:40:00,52.61,52.61,52.35,52.36,62424.0,46.5121,46.5121,46.2822,46.2911,62424.0
2020-07-30 10:50:00,52.35,52.55,52.32,52.55,39761.0,46.2822,46.4591,46.2557,46.4591,39761.0
2020-07-30 11:00:00,52.55,52.91,52.55,52.89,88916.0,46.4591,46.7773,46.4591,46.7596,88916.0
2020-07-30 11:10:00,52.89,53.1,52.87,53.07,24191.0,46.7596,46.9453,46.742,46.9188,24191.0
2020-07-30 11:20:00,53.1,53.18,53.02,53.17,24958.0,46.9453,47.016,46.8746,47.0072,24958.0
2020-07-30 11:30:00,53.16,53.16,52.99,53.14,50427.0,46.9984,46.9984,46.8481,46.9807,50427.0
2020-07-30 11:40:00,53.14,53.18,53.04,53.11,27611.0,46.9807,47.016,46.8923,46.9541,27611.0
2020-07-30 11:50:00,53.12,53.21,53.08,53.21,24663.0,46.963,47.0426,46.9276,47.0426,24663.0
2020-07-30 12:00:00,53.25,53.28,53.13,53.22,24289.0,47.0779,47.1044,46.9718,47.0514,24289.0
2020-07-30 12:10:00,53.28,53.49,53.24,53.48,26901.0,47.1044,47.2901,47.0691,47.2813,26901.0
2020-07-30 12:20:00,53.45,53.47,53.39,53.45,11267.0,47.2547,47.2724,47.2017,47.2547,11267.0
2020-07-30 12:30:00,53.45,53.56,53.45,53.48,11195.0,47.2547,47.352,47.2547,47.2813,11195.0
2020-07-30 12:40:00,53.47,53.51,53.24,53.28,38056.0,47.2724,47.3078,47.0691,47.1044,38056.0
2020-07-30 12:50:00,53.28,53.37,53.24,53.36,17654.0,47.1044,47.184,47.0691,47.1752,17654.0
2020-07-30 13:00:00,53.35,53.42,53.27,53.38,34674.0,47.1663,47.2282,47.0956,47.1929,34674.0
2020-07-30 13:10:00,53.39,53.49,53.32,53.43,21458.0,47.2017,47.2901,47.1398,47.2371,21458.0
2020-07-30 13:20:00,53.44,53.47,53.35,53.37,27580.0,47.2459,47.2724,47.1663,47.184,27580.0
2020-07-30 13:30:00,53.37,53.37,53.22,53.22,18963.0,47.184,47.184,47.0514,47.0514,18963.0
2020-07-30 13:40:00,53.23,53.31,53.23,53.27,17831.0,47.0602,47.131,47.0602,47.0956,17831.0
2020-07-30 13:50:00,53.27,53.28,53.21,53.21,18908.0,47.0956,47.1044,47.0426,47.0426,18908.0
2020-07-30 14:00:00,53.21,53.38,53.2,53.36,16963.0,47.0426,47.1929,47.0337,47.1752,16963.0
2020-07-30 14:10:00,53.35,53.45,53.32,53.43,23532.0,47.1663,47.2547,47.1398,47.2371,23532.0
2020-07-30 14:20:00,53.43,53.46,53.36,53.4,13488.0,47.2371,47.2636,47.1752,47.2105,13488.0
2020-07-30 14:30:00,53.41,53.45,53.33,53.36,11873.0,47.2194,47.2547,47.1486,47.1752,11873.0
2020-07-30 14:40:00,53.36,53.45,53.36,53.44,25047.0,47.1752,47.2547,47.1752,47.2459,25047.0
2020-07-30 14:50:00,53.44,53.49,53.39,53.44,30137.0,47.2459,47.2901,47.2017,47.2459,30137.0
2020-07-30 15:00:00,53.45,53.51,53.38,53.41,29118.0,47.2547,47.3078,47.1929,47.2194,29118.0
2020-07-30 15:10:00,53.41,53.54,53.4,53.53,35040.0,47.2194,47.3343,47.2105,47.3255,35040.0
2020-07-30 15:20:00,53.52,53.55,53.44,53.47,32463.0,47.3166,47.3431,47.2459,47.2724,32463.0
2020-07-30 15:30:00,53.47,53.57,53.46,53.5,50880.0,47.2724,47.3608,47.2636,47.2989,50880.0
2020-07-30 15:40:00,53.5,53.57,53.46,53.53,61019.0,47.2989,47.3608,47.2636,47.3255,61019.0
2020-07-30 15:50:00,53.53,53.6,53.49,53.6,151246.0,47.3255,47.3874,47.2901,47.3874,151246.0
2020-07-31 09:30:00,53.17,53.45,52.71,52.79,113116.0,47.0072,47.2547,46.6005,46.6712,113116.0
2020-07-31 09:40:00,52.75,52.81,52.58,52.62,67144.0,46.6359,46.6889,46.4856,46.5209,67144.0
2020-07-31 09:50:00,52.56,52.97,52.56,52.87,44707.0,46.4679,46.8304,46.4679,46.742,44707.0
2020-07-31 10:00:00,52.9,52.9,52.38,52.49,73213.0,46.7685,46.7685,46.3088,46.406,73213.0
2020-07-31 10:10:00,52.5,52.71,52.43,52.49,55039.0,46.4148,46.6005,46.353,46.406,55039.0
2020-07-31 10:20:00,52.48,52.62,52.41,52.54,40906.0,46.3972,46.5209,46.3353,46.4502,40906.0
2020-07-31 10:30:00,52.53,52.68,52.5,52.53,31260.0,46.4414,46.574,46.4148,46.4414,31260.0
2020-07-31 10:40:00,52.53,52.62,52.46,52.62,33607.0,46.4414,46.5209,46.3795,46.5209,33607.0
2020-07-31 10:50:00,52.62,52.64,52.41,52.62,41350.0,46.5209,46.5386,46.3353,46.5209,41350.0
2020-07-31 11:00:00,52.65,52.78,52.6,52.71,30607.0,46.5475,46.6624,46.5033,46.6005,30607.0
2020-07-31 11:10:00,52.69,52.69,52.51,52.63,41433.0,46.5828,46.5828,46.4237,46.5298,41433.0
2020-07-31 11:20:00,52.65,52.8,52.59,52.79,30339.0,46.5475,46.6801,46.4944,46.6712,30339.0
2020-07-31 11:30:00,52.84,52.86,52.28,52.35,57518.0,46.7154,46.7331,46.2203,46.2822,57518.0
2020-07-31 11:40:00,52.36,52.61,52.36,52.55,22614.0,46.2911,46.5121,46.2911,46.4591,22614.0
2020-07-31 11:50:00,52.54,52.56,52.45,52.47,24509.0,46.4502,46.4679,46.3706,46.3883,24509.0
2020-07-31 12:00:00,52.48,52.49,52.34,52.35,30051.0,46.3972,46.406,46.2734,46.2822,30051.0
2020-07-31 12:10:00,52.35,52.38,52.21,52.22,47830.0,46.2822,46.3088,46.1585,46.1673,47830.0
2020-07-31 12:20:00,52.23,52.49,52.22,52.48,45969.0,46.1761,46.406,46.1673,46.3972,45969.0
2020-07-31 12:30:00,52.48,52.49,52.24,52.24,27089.0,46.3972,46.406,46.185,46.185,27089.0
2020-07-31 12:40:00,52.24,52.38,52.23,52.34,34394.0,46.185,46.3088,46.1761,46.2734,34394.0
2020-07-31 12:50:00,52.35,52.43,52.29,52.41,25430.0,46.2822,46.353,46.2292,46.3353,25430.0
2020-07-31 13:00:00,52.4,52.54,52.36,52.46,29363.0,46.3264,46.4502,46.2911,46.3795,29363.0
2020-07-31 13:10:00,52.45,52.56,52.44,52.54,29522.0,46.3706,46.4679,46.3618,46.4502,29522.0
2020-07-31 13:20:00,52.55,52.6,52.45,52.49,72466.0,46.4591,46.5033,46.3706,46.406,72466.0
2020-07-31 13:30:00,52.49,52.59,52.4,52.41,41127.0,46.406,46.4944,46.3264,46.3353,41127.0
2020-07-31 13:40:00,52.43,52.59,52.4,52.59,26530.0,46.353,46.4944,46.3264,46.4944,26530.0
2020-07-31 13:50:00,52.6,52.69,52.44,52.64,48199.0,46.5033,46.5828,46.3618,46.5386,48199.0
2020-07-31 14:00:00,52.64,52.7,52.46,52.47,39177.0,46.5386,46.5917,46.3795,46.3883,39177.0
2020-07-31 14:10:00,52.45,52.52,52.44,52.48,20555.0,46.3706,46.4325,46.3618,46.3972,20555.0
2020-07-31 14:20:00,52.49,52.6,52.43,52.56,27666.0,46.406,46.5033,46.353,46.4679,27666.0
2020-07-31 14:30:00,52.58,52.63,52.5,52.54,25700.0,46.4856,46.5298,46.4148,46.4502,25700.0
2020-07-31 14:40:00,52.55,52.67,52.48,52.56,41039.0,46.4591,46.5651,46.3972,46.4679,41039.0
2020-07-31 14:50:00,52.56,52.64,52.54,52.62,57882.0,46.4679,46.5386,46.4502,46.5209,57882.0
2020-07-31 15:00:00,52.63,52.69,52.57,52.62,44181.0,46.5298,46.5828,46.4767,46.5209,44181.0
2020-07-31 15:10:00,52.62,52.63,52.53,52.63,68376.0,46.5209,46.5298,46.4414,46.5298,68376.0
2020-07-31 15:20:00,52.63,52.74,52.56,52.63,44594.0,46.5298,46.627,46.4679,46.5298,44594.0
2020-07-31 15:30:00,52.66,52.78,52.64,52.73,47938.0,46.5563,46.6624,46.5386,46.6182,47938.0
2020-07-31 15:40:00,52.71,52.86,52.71,52.84,69758.0,46.6005,46.7331,46.6005,46.7154,69758.0
2020-07-31 15:50:00,52.81,52.89,52.58,52.84,221148.0,46.6889,46.7596,46.4856,46.7154,221148.0
2020-08-03 09:30:00,52.73,52.79,51.67,51.67,72365.0,46.6182,46.6712,45.6811,45.6811,72365.0
2020-08-03 09:40:00,51.67,51.73,51.13,51.29,82928.0,45.6811,45.7341,45.2036,45.3451,82928.0
2020-08-03 09:50:00,51.35,51.64,51.24,51.32,131968.0,45.3981,45.6545,45.3009,45.3716,131968.0
2020-08-03 10:00:00,51.28,51.57,51.23,51.5,62132.0,45.3363,45.5926,45.2921,45.5308,62132.0
2020-08-03 10:10:00,51.51,51.71,51.36,51.37,71162.0,45.5396,45.7164,45.407,45.4158,71162.0
2020-08-03 10:20:00,51.37,51.45,51.31,51.32,40902.0,45.4158,45.4866,45.3628,45.3716,40902.0
2020-08-03 10:30:00,51.32,51.37,51.07,51.12,60500.0,45.3716,45.4158,45.1506,45.1948,60500.0
2020-08-03 10:40:00,51.12,51.18,50.9,50.91,60128.0,45.1948,45.2478,45.0003,45.0091,60128.0
2020-08-03 10:50:00,50.9,51.14,50.89,51.14,55117.0,45.0003,45.2125,44.9915,45.2125,55117.0
2020-08-03 11:00:00,51.15,51.4,51.12,51.35,52976.0,45.2213,45.4423,45.1948,45.3981,52976.0
2020-08-03 11:10:00,51.35,51.54,51.3,51.49,50558.0,45.3981,45.5661,45.3539,45.5219,50558.0
2020-08-03 11:20:00,51.51,51.56,51.34,51.41,26860.0,45.5396,45.5838,45.3893,45.4512,26860.0
2020-08-03 11:30:00,51.4,51.74,51.4,51.65,54502.0,45.4423,45.7429,45.4423,45.6634,54502.0
2020-08-03 11:40:00,51.67,51.74,51.56,51.74,39544.0,45.6811,45.7429,45.5838,45.7429,39544.0
2020-08-03 11:50:00,51.73,51.81,51.69,51.71,31440.0,45.7341,45.8048,45.6987,45.7164,31440.0
2020-08-03 12:00:00,51.72,51.8,51.7,51.75,15791.0,45.7253,45.796,45.7076,45.7518,15791.0
2020-08-03 12:10:00,51.75,51.81,51.72,51.8,17916.0,45.7518,45.8048,45.7253,45.796,17916.0
2020-08-03 12:20:00,51.8,51.81,51.64,51.66,18367.0,45.796,45.8048,45.6545,45.6722,18367.0
2020-08-03 12:30:00,51.66,51.73,51.64,51.72,17071.0,45.6722,45.7341,45.6545,45.7253,17071.0
2020-08-03 12:40:00,51.71,51.8,51.66,51.78,13128.0,45.7164,45.796,45.6722,45.7783,13128.0
2020-08-03 12:50:00,51.77,52.03,51.76,52.02,34767.0,45.7695,45.9993,45.7606,45.9905,34767.0
2020-08-03 13:00:00,52.01,52.04,51.83,51.91,43501.0,45.9816,46.0082,45.8225,45.8932,43501.0
2020-08-03 13:10:00,51.91,51.99,51.89,51.98,24467.0,45.8932,45.964,45.8756,45.9551,24467.0
2020-08-03 13:20:00,51.98,52.04,51.96,52.0,61167.0,45.9551,46.0082,45.9374,45.9728,61167.0
2020-08-03 13:30:00,52.01,52.02,51.95,52.01,36873.0,45.9816,45.9905,45.9286,45.9816,36873.0
2020-08-03 13:40:00,52.01,52.01,51.91,51.96,22092.0,45.9816,45.9816,45.8932,45.9374,22092.0
2020-08-03 13:50:00,51.96,52.11,51.95,52.07,25421.0,45.9374,46.0701,45.9286,46.0347,25421.0
2020-08-03 14:00:00,52.07,52.08,51.95,52.01,25329.0,46.0347,46.0435,45.9286,45.9816,25329.0
2020-08-03 14:10:00,52.02,52.05,51.93,52.02,21539.0,45.9905,46.017,45.9109,45.9905,21539.0
2020-08-03 14:20:00,52.02,52.07,51.94,52.01,16334.0,45.9905,46.0347,45.9198,45.9816,16334.0
2020-08-03 14:30:00,52.02,52.07,51.98,52.04,24832.0,45.9905,46.0347,45.9551,46.0082,24832.0
2020-08-03 14:40:00,52.05,52.05,51.96,52.01,40529.0,46.017,46.017,45.9374,45.9816,40529.0
2020-08-03 14:50:00,52.01,52.02,51.92,52.02,27613.0,45.9816,45.9905,45.9021,45.9905,27613.0
2020-08-03 15:00:00,52.03,52.24,51.94,52.23,60289.0,45.9993,46.185,45.9198,46.1761,60289.0
2020-08-03 15:10:00,52.25,52.29,52.13,52.14,70678.0,46.1938,46.2292,46.0877,46.0966,70678.0
2020-08-03 15:20:00,52.14,52.16,52.08,52.11,89151.0,46.0966,46.1143,46.0435,46.0701,89151.0
2020-08-03 15:30:00,52.1,52.17,51.99,52.17,87291.0,46.0612,46.1231,45.964,46.1231,87291.0
2020-08-03 15:40:00,52.15,52.22,52.14,52.17,114288.0,46.1054,46.1673,46.0966,46.1231,114288.0
2020-08-03 15:50:00,52.17,52.3,52.13,52.15,276343.0,46.1231,46.238,46.0877,46.1054,276343.0
2020-08-04 09:30:00,52.7,53.12,52.13,52.96,178710.0,46.5917,46.963,46.0877,46.8215,178710.0
2020-08-04 09:40:00,53.0,53.11,52.7,52.8,71241.0,46.8569,46.9541,46.5917,46.6801,71241.0
2020-08-04 09:50:00,52.8,53.07,52.71,52.72,49726.0,46.6801,46.9188,46.6005,46.6094,49726.0
2020-08-04 10:00:00,52.72,52.85,52.52,52.61,37700.0,46.6094,46.7243,46.4325,46.5121,37700.0
2020-08-04 10:10:00,52.6,52.73,52.39,52.7,37595.0,46.5033,46.6182,46.3176,46.5917,37595.0
2020-08-04 10:20:00,52.7,52.77,52.59,52.63,36933.0,46.5917,46.6536,46.4944,46.5298,36933.0
2020-08-04 10:30:00,52.61,52.75,52.53,52.75,32969.0,46.5121,46.6359,46.4414,46.6359,32969.0
2020-08-04 10:40:00,52.77,52.96,52.74,52.96,45303.0,46.6536,46.8215,46.627,46.8215,45303.0
2020-08-04 10:50:00,52.97,53.05,52.76,52.96,68397.0,46.8304,46.9011,46.6447,46.8215,68397.0
2020-08-04 11:00:00,52.97,53.01,52.88,52.91,48782.0,46.8304,46.8657,46.7508,46.7773,48782.0
2020-08-04 11:10:00,52.91,53.02,52.88,52.99,58684.0,46.7773,46.8746,46.7508,46.8481,58684.0
2020-08-04 11:20:00,52.98,53.24,52.96,53.2,64220.0,46.8392,47.0691,46.8215,47.0337,64220.0
2020-08-04 11:30:00,53.21,53.32,53.17,53.29,104196.0,47.0426,47.1398,47.0072,47.1133,104196.0
2020-08-04 11:40:00,53.28,53.35,53.22,53.27,81061.0,47.1044,47.1663,47.0514,47.0956,81061.0
2020-08-04 11:50:00,53.26,53.29,53.11,53.15,48723.0,47.0868,47.1133,46.9541,46.9895,48723.0
2020-08-04 12:00:00,53.16,53.26,53.09,53.19,34096.0,46.9984,47.0868,46.9365,47.0249,34096.0
2020-08-04 12:10:00,53.23,53.29,53.16,53.22,30397.0,47.0602,47.1133,46.9984,47.0514,30397.0
2020-08-04 12:20:00,53.21,53.32,53.2,53.26,23606.0,47.0426,47.1398,47.0337,47.0868,23606.0
2020-08-04 12:30:00,53.27,53.39,53.25,53.32,56066.0,47.0956,47.2017,47.0779,47.1398,56066.0
2020-08-04 12:40:00,53.31,53.49,53.3,53.46,44286.0,47.131,47.2901,47.1221,47.2636,44286.0
2020-08-04 12:50:00,53.46,53.46,53.28,53.33,42985.0,47.2636,47.2636,47.1044,47.1486,42985.0
2020-08-04 13:00:00,53.33,53.47,53.29,53.41,38994.0,47.1486,47.2724,47.1133,47.2194,38994.0
2020-08-04 13:10:00,53.41,53.44,53.3,53.31,27280.0,47.2194,47.2459,47.1221,47.131,27280.0
2020-08-04 13:20:00,53.31,53.36,53.26,53.26,40287.0,47.131,47.1752,47.0868,47.0868,40287.0
2020-08-04 13:30:00,53.27,53.38,53.23,53.35,55782.0,47.0956,47.1929,47.0602,47.1663,55782.0
2020-08-04 13:40:00,53.36,53.57,53.35,53.54,35326.0,47.1752,47.3608,47.1663,47.3343,35326.0
2020-08-04 13:50:00,53.54,53.63,53.51,53.58,43676.0,47.3343,47.4139,47.3078,47.3697,43676.0
2020-08-04 14:00:00,53.6,53.98,53.6,53.89,93599.0,47.3874,47.7233,47.3874,47.6437,93599.0
2020-08-04 14:10:00,53.89,54.19,53.88,54.12,61572.0,47.6437,47.909,47.6349,47.8471,61572.0
2020-08-04 14:20:00,54.11,54.11,53.89,53.99,75086.0,47.8382,47.8382,47.6437,47.7321,75086.0
2020-08-04 14:30:00,54.0,54.01,53.79,53.82,44542.0,47.741,47.7498,47.5553,47.5819,44542.0
2020-08-04 14:40:00,53.83,54.03,53.81,54.02,83553.0,47.5907,47.7675,47.573,47.7587,83553.0
2020-08-04 14:50:00,54.02,54.12,54.0,54.05,49133.0,47.7587,47.8471,47.741,47.7852,49133.0
2020-08-04 15:00:00,54.04,54.09,53.8,53.88,70139.0,47.7764,47.8206,47.5642,47.6349,70139.0
2020-08-04 15:10:00,53.88,53.98,53.8,53.87,65215.0,47.6349,47.7233,47.5642,47.6261,65215.0
2020-08-04 15:20:00,53.87,54.05,53.86,54.01,71091.0,47.6261,47.7852,47.6172,47.7498,71091.0
2020-08-04 15:30:00,54.01,54.04,53.83,53.94,57688.0,47.7498,47.7764,47.5907,47.6879,57688.0
2020-08-04 15:40:00,53.95,53.96,53.88,53.94,94297.0,47.6968,47.7056,47.6349,47.6879,94297.0
2020-08-04 15:50:00,53.94,54.13,53.92,54.12,336070.0,47.6879,47.8559,47.6703,47.8471,336070.0
2020-08-05 09:30:00,54.58,55.05,54.21,54.53,106513.0,48.2538,48.6693,47.9266,48.2096,106513.0
2020-08-05 09:40:00,54.54,54.63,54.22,54.24,55465.0,48.2184,48.298,47.9355,47.9532,55465.0
2020-08-05 09:50:00,54.25,54.46,54.12,54.41,57634.0,47.962,48.1477,47.8471,48.1035,57634.0
2020-08-05 10:00:00,54.43,54.5,54.02,54.12,45198.0,48.1211,48.183,47.7587,47.8471,45198.0
2020-08-05 10:10:00,54.1,54.43,54.07,54.43,40499.0,47.8294,48.1211,47.8029,48.1211,40499.0
2020-08-05 10:20:00,54.42,54.68,54.39,54.67,31256.0,48.1123,48.3422,48.0858,48.3333,31256.0
2020-08-05 10:30:00,54.67,54.77,54.63,54.65,39047.0,48.3333,48.4217,48.298,48.3156,39047.0
2020-08-05 10:40:00,54.65,54.81,54.43,54.8,211417.0,48.3156,48.4571,48.1211,48.4483,211417.0
2020-08-05 10:50:00,54.79,54.95,54.68,54.86,141497.0,48.4394,48.5809,48.3422,48.5013,141497.0
2020-08-05 11:00:00,54.86,54.86,54.6,54.83,51626.0,48.5013,48.5013,48.2714,48.4748,51626.0
2020-08-05 11:10:00,54.82,54.84,54.72,54.76,33789.0,48.4659,48.4836,48.3775,48.4129,33789.0
2020-08-05 11:20:00,54.77,54.78,54.51,54.57,66177.0,48.4217,48.4306,48.1919,48.2449,66177.0
2020-08-05 11:30:00,54.55,54.72,54.48,54.64,39113.0,48.2272,48.3775,48.1654,48.3068,39113.0
2020-08-05 11:40:00,54.65,54.76,54.59,54.72,86207.0,48.3156,48.4129,48.2626,48.3775,86207.0
2020-08-05 11:50:00,54.72,54.73,54.63,54.69,66653.0,48.3775,48.3864,48.298,48.351,66653.0
2020-08-05 12:00:00,54.7,54.72,54.6,54.61,126524.0,48.3599,48.3775,48.2714,48.2803,126524.0
2020-08-05 12:10:00,54.6,54.66,54.44,54.54,231553.0,48.2714,48.3245,48.13,48.2184,231553.0
2020-08-05 12:20:00,54.55,54.55,54.37,54.38,194851.0,48.2272,48.2272,48.0681,48.0769,194851.0
2020-08-05 12:30:00,54.38,54.62,54.37,54.62,79734.0,48.0769,48.2891,48.0681,48.2891,79734.0
2020-08-05 12:40:00,54.64,54.77,54.6,54.74,48262.0,48.3068,48.4217,48.2714,48.3952,48262.0
2020-08-05 12:50:00,54.73,54.74,54.57,54.63,51863.0,48.3864,48.3952,48.2449,48.298,51863.0
2020-08-05 13:00:00,54.61,54.66,54.58,54.65,40252.0,48.2803,48.3245,48.2538,48.3156,40252.0
2020-08-05 13:10:00,54.65,54.79,54.62,54.75,84729.0,48.3156,48.4394,48.2891,48.4041,84729.0
2020-08-05 13:20:00,54.75,54.82,54.72,54.8,57772.0,48.4041,48.4659,48.3775,48.4483,57772.0
2020-08-05 13:30:00,54.78,54.91,54.78,54.85,23352.0,48.4306,48.5455,48.4306,48.4925,23352.0
2020-08-05 13:40:00,54.83,54.85,54.77,54.81,77202.0,48.4748,48.4925,48.4217,48.4571,77202.0
2020-08-05 13:50:00,54.83,54.89,54.79,54.89,130482.0,48.4748,48.5278,48.4394,48.5278,130482.0
2020-08-05 14:00:00,54.9,55.02,54.86,54.87,171702.0,48.5367,48.6428,48.5013,48.5101,171702.0
2020-08-05 14:10:00,54.87,54.9,54.71,54.72,104707.0,48.5101,48.5367,48.3687,48.3775,104707.0
2020-08-05 14:20:00,54.73,54.78,54.68,54.7,47441.0,48.3864,48.4306,48.3422,48.3599,47441.0
2020-08-05 14:30:00,54.7,54.93,54.69,54.87,51594.0,48.3599,48.5632,48.351,48.5101,51594.0
2020-08-05 14:40:00,54.89,54.98,54.87,54.91,48736.0,48.5278,48.6074,48.5101,48.5455,48736.0
2020-08-05 14:50:00,54.92,55.02,54.89,54.98,79270.0,48.5544,48.6428,48.5278,48.6074,79270.0
2020-08-05 15:00:00,54.96,54.99,54.85,54.88,45950.0,48.5897,48.6162,48.4925,48.519,45950.0
2020-08-05 15:10:00,54.86,54.94,54.81,54.94,42241.0,48.5013,48.572,48.4571,48.572,42241.0
2020-08-05 15:20:00,54.94,54.94,54.83,54.88,73270.0,48.572,48.572,48.4748,48.519,73270.0
2020-08-05 15:30:00,54.88,55.0,54.86,54.91,113039.0,48.519,48.6251,48.5013,48.5455,113039.0
2020-08-05 15:40:00,54.91,55.03,54.9,54.92,203168.0,48.5455,48.6516,48.5367,48.5544,203168.0
2020-08-05 15:50:00,54.93,55.1,54.92,55.0,320622.0,48.5632,48.7135,48.5544,48.6251,320622.0
2020-08-06 09:30:00,54.91,55.26,54.68,55.05,98191.0,48.5455,48.8549,48.3422,48.6693,98191.0
2020-08-06 09:40:00,55.01,55.24,55.0,55.24,49427.0,48.6339,48.8373,48.6251,48.8373,49427.0
2020-08-06 09:50:00,55.25,55.42,55.2,55.27,60355.0,48.8461,48.9964,48.8019,48.8638,60355.0
2020-08-06 10:00:00,55.26,55.43,55.21,55.38,112943.0,48.8549,49.0052,48.8107,48.961,112943.0
2020-08-06 10:10:00,55.38,55.64,55.34,55.53,80074.0,48.961,49.1909,48.9257,49.0936,80074.0
2020-08-06 10:20:00,55.53,55.98,55.52,55.83,213069.0,49.0936,49.4915,49.0848,49.3589,213069.0
2020-08-06 10:30:00,55.84,56.14,55.6,55.61,128559.0,49.3677,49.6329,49.1555,49.1644,128559.0
2020-08-06 10:40:00,55.6,55.76,55.51,55.62,66818.0,49.1555,49.297,49.076,49.1732,66818.0
2020-08-06 10:50:00,55.61,55.79,55.55,55.73,35720.0,49.1644,49.3235,49.1113,49.2705,35720.0
2020-08-06 11:00:00,55.7,55.78,55.6,55.7,38796.0,49.2439,49.3147,49.1555,49.2439,38796.0
2020-08-06 11:10:00,55.71,55.96,55.71,55.9,70274.0,49.2528,49.4738,49.2528,49.4208,70274.0
2020-08-06 11:20:00,55.9,56.12,55.9,56.0,51336.0,49.4208,49.6153,49.4208,49.5092,51336.0
2020-08-06 11:30:00,56.0,56.06,55.97,55.98,90688.0,49.5092,49.5622,49.4827,49.4915,90688.0
2020-08-06 11:40:00,55.98,56.07,55.91,56.05,47584.0,49.4915,49.5711,49.4296,49.5534,47584.0
2020-08-06 11:50:00,56.05,56.06,55.86,55.88,34231.0,49.5534,49.5622,49.3854,49.4031,34231.0
2020-08-06 12:00:00,55.9,55.95,55.77,55.8,28685.0,49.4208,49.465,49.3058,49.3324,28685.0
2020-08-06 12:10:00,55.81,55.96,55.8,55.89,37018.0,49.3412,49.4738,49.3324,49.4119,37018.0
2020-08-06 12:20:00,55.9,55.96,55.78,55.96,37910.0,49.4208,49.4738,49.3147,49.4738,37910.0
2020-08-06 12:30:00,55.96,56.0,55.88,55.95,28575.0,49.4738,49.5092,49.4031,49.465,28575.0
2020-08-06 12:40:00,55.95,56.01,55.91,55.94,35331.0,49.465,49.518,49.4296,49.4561,35331.0
2020-08-06 12:50:00,55.93,55.96,55.81,55.95,31747.0,49.4473,49.4738,49.3412,49.465,31747.0
2020-08-06 13:00:00,55.94,56.05,55.93,56.0,25927.0,49.4561,49.5534,49.4473,49.5092,25927.0
2020-08-06 13:10:00,56.0,56.07,55.99,56.07,18684.0,49.5092,49.5711,49.5003,49.5711,18684.0
2020-08-06 13:20:00,56.07,56.1,56.0,56.01,25248.0,49.5711,49.5976,49.5092,49.518,25248.0
2020-08-06 13:30:00,56.01,56.02,55.92,55.96,16902.0,49.518,49.5269,49.4384,49.4738,16902.0
2020-08-06 13:40:00,55.97,56.01,55.95,56.0,33113.0,49.4827,49.518,49.465,49.5092,33113.0
2020-08-06 13:50:00,56.0,56.02,55.82,55.83,45223.0,49.5092,49.5269,49.35,49.3589,45223.0
2020-08-06 14:00:00,55.83,56.05,55.83,56.02,99641.0,49.3589,49.5534,49.3589,49.5269,99641.0
2020-08-06 14:10:00,56.03,56.21,55.99,56.16,60634.0,49.5357,49.6948,49.5003,49.6506,60634.0
2020-08-06 14:20:00,56.16,56.24,56.13,56.15,46468.0,49.6506,49.7214,49.6241,49.6418,46468.0
2020-08-06 14:30:00,56.15,57.73,56.13,56.36,204238.0,49.6418,51.0387,49.6241,49.8274,204238.0
2020-08-06 14:40:00,56.36,56.4,56.19,56.27,42064.0,49.8274,49.8628,49.6772,49.7479,42064.0
2020-08-06 14:50:00,56.26,56.34,56.23,56.26,39770.0,49.739,49.8098,49.7125,49.739,39770.0
2020-08-06 15:00:00,56.27,56.28,56.23,56.23,35762.0,49.7479,49.7567,49.7125,49.7125,35762.0
2020-08-06 15:10:00,56.23,56.32,56.09,56.3,56517.0,49.7125,49.7921,49.5887,49.7744,56517.0
2020-08-06 15:20:00,56.29,56.3,56.18,56.25,38235.0,49.7656,49.7744,49.6683,49.7302,38235.0
2020-08-06 15:30:00,56.24,56.28,56.23,56.25,61054.0,49.7214,49.7567,49.7125,49.7302,61054.0
2020-08-06 15:40:00,56.24,56.26,56.14,56.21,73466.0,49.7214,49.739,49.6329,49.6948,73466.0
2020-08-06 15:50:00,56.22,56.43,56.21,56.42,327104.0,49.7037,49.8893,49.6948,49.8805,327104.0
2020-08-07 09:30:00,55.8,56.24,55.69,55.95,102794.0,49.3324,49.7214,49.2351,49.465,102794.0
2020-08-07 09:40:00,55.99,56.41,55.75,56.33,56711.0,49.5003,49.8717,49.2881,49.8009,56711.0
2020-08-07 09:50:00,56.34,57.2,56.31,56.81,205849.0,49.8098,50.5701,49.7832,50.2253,205849.0
2020-08-07 10:00:00,56.82,57.3,56.77,57.3,97153.0,50.2341,50.6585,50.1899,50.6585,97153.0
2020-08-07 10:10:00,57.3,57.67,57.29,57.62,110087.0,50.6585,50.9856,50.6497,50.9414,110087.0
2020-08-07 10:20:00,57.64,58.1,57.51,58.07,198394.0,50.9591,51.3658,50.8442,51.3392,198394.0
2020-08-07 10:30:00,58.07,58.12,57.94,58.03,92584.0,51.3392,51.3834,51.2243,51.3039,92584.0
2020-08-07 10:40:00,58.01,58.24,57.97,58.24,67938.0,51.2862,51.4895,51.2508,51.4895,67938.0
2020-08-07 10:50:00,58.25,58.38,58.19,58.36,103573.0,51.4984,51.6133,51.4453,51.5956,103573.0
2020-08-07 11:00:00,58.35,58.61,58.35,58.59,142742.0,51.5868,51.8167,51.5868,51.799,142742.0
2020-08-07 11:10:00,58.59,58.65,58.42,58.51,132838.0,51.799,51.852,51.6487,51.7282,132838.0
2020-08-07 11:20:00,58.53,58.54,58.19,58.38,268168.0,51.7459,51.7548,51.4453,51.6133,268168.0
2020-08-07 11:30:00,58.38,58.65,58.37,58.57,137884.0,51.6133,51.852,51.6045,51.7813,137884.0
2020-08-07 11:40:00,58.56,58.56,58.27,58.47,148875.0,51.7724,51.7724,51.5161,51.6929,148875.0
2020-08-07 11:50:00,58.45,58.55,58.31,58.32,236018.0,51.6752,51.7636,51.5514,51.5603,236018.0
2020-08-07 12:00:00,58.31,58.57,58.28,58.54,51498.0,51.5514,51.7813,51.5249,51.7548,51498.0
2020-08-07 12:10:00,58.54,58.58,58.37,58.42,30194.0,51.7548,51.7901,51.6045,51.6487,30194.0
2020-08-07 12:20:00,58.42,58.56,58.41,58.54,41525.0,51.6487,51.7724,51.6398,51.7548,41525.0
2020-08-07 12:30:00,58.53,58.59,58.4,58.45,56075.0,51.7459,51.799,51.631,51.6752,56075.0
2020-08-07 12:40:00,58.45,58.72,58.43,58.64,167458.0,51.6752,51.9139,51.6575,51.8432,167458.0
2020-08-07 12:50:00,58.62,58.62,58.35,58.39,33991.0,51.8255,51.8255,51.5868,51.6222,33991.0
2020-08-07 13:00:00,58.4,58.42,58.05,58.11,74677.0,51.631,51.6487,51.3216,51.3746,74677.0
2020-08-07 13:10:00,58.09,58.33,58.06,58.26,36711.0,51.3569,51.5691,51.3304,51.5072,36711.0
2020-08-07 13:20:00,58.26,58.32,58.2,58.31,37560.0,51.5072,51.5603,51.4542,51.5514,37560.0
2020-08-07 13:30:00,58.32,58.41,58.23,58.34,35206.0,51.5603,51.6398,51.4807,51.5779,35206.0
2020-08-07 13:40:00,58.34,58.41,58.24,58.26,31243.0,51.5779,51.6398,51.4895,51.5072,31243.0
2020-08-07 13:50:00,58.28,58.28,58.1,58.14,23852.0,51.5249,51.5249,51.3658,51.4011,23852.0
2020-08-07 14:00:00,58.15,58.15,57.78,57.79,56402.0,51.41,51.41,51.0829,51.0917,56402.0
2020-08-07 14:10:00,57.8,57.86,57.71,57.71,49876.0,51.1005,51.1536,51.021,51.021,49876.0
2020-08-07 14:20:00,57.73,57.75,57.62,57.68,30152.0,51.0387,51.0563,50.9414,50.9944,30152.0
2020-08-07 14:30:00,57.67,57.79,57.63,57.74,53905.0,50.9856,51.0917,50.9502,51.0475,53905.0
2020-08-07 14:40:00,57.74,57.75,57.62,57.68,32389.0,51.0475,51.0563,50.9414,50.9944,32389.0
2020-08-07 14:50:00,57.67,57.83,57.64,57.77,63852.0,50.9856,51.1271,50.9591,51.074,63852.0
2020-08-07 15:00:00,57.76,57.95,57.74,57.91,45495.0,51.0652,51.2332,51.0475,51.1978,45495.0
2020-08-07 15:10:00,57.91,57.99,57.84,57.96,54205.0,51.1978,51.2685,51.1359,51.242,54205.0
2020-08-07 15:20:00,57.94,58.03,57.85,57.85,60442.0,51.2243,51.3039,51.1447,51.1447,60442.0
2020-08-07 15:30:00,57.86,57.92,57.82,57.87,51641.0,51.1536,51.2066,51.1182,51.1624,51641.0
2020-08-07 15:40:00,57.87,57.93,57.81,57.88,103276.0,51.1624,51.2155,51.1094,51.1713,103276.0
2020-08-07 15:50:00,57.88,57.89,57.74,57.81,275012.0,51.1713,51.1801,51.0475,51.1094,275012.0
2020-08-10 09:30:00,58.26,58.99,58.21,58.52,92146.0,51.5072,52.1526,51.463,51.7371,92146.0
2020-08-10 09:40:00,58.48,59.34,58.47,59.22,74319.0,51.7017,52.462,51.6929,52.356,74319.0
2020-08-10 09:50:00,59.26,59.47,59.11,59.42,75800.0,52.3913,52.577,52.2587,52.5328,75800.0
2020-08-10 10:00:00,59.4,59.67,59.19,59.43,121971.0,52.5151,52.7538,52.3294,52.5416,121971.0
2020-08-10 10:10:00,59.46,59.9,59.45,59.65,298219.0,52.5681,52.9571,52.5593,52.7361,298219.0
2020-08-10 10:20:00,59.62,59.62,59.27,59.48,44495.0,52.7096,52.7096,52.4002,52.5858,44495.0
2020-08-10 10:30:00,59.53,59.92,59.41,59.76,170414.0,52.63,52.9748,52.5239,52.8334,170414.0
2020-08-10 10:40:00,59.76,59.97,59.67,59.72,69588.0,52.8334,53.019,52.7538,52.798,69588.0
2020-08-10 10:50:00,59.71,59.71,59.42,59.43,57873.0,52.7892,52.7892,52.5328,52.5416,57873.0
2020-08-10 11:00:00,59.4,59.41,59.14,59.3,32636.0,52.5151,52.5239,52.2852,52.4267,32636.0
2020-08-10 11:10:00,59.29,59.33,58.95,59.11,88513.0,52.4178,52.4532,52.1172,52.2587,88513.0
2020-08-10 11:20:00,59.13,59.28,58.99,59.28,35498.0,52.2764,52.409,52.1526,52.409,35498.0
2020-08-10 11:30:00,59.28,59.32,59.15,59.17,30595.0,52.409,52.4444,52.2941,52.3117,30595.0
2020-08-10 11:40:00,59.17,59.82,59.17,59.74,42034.0,52.3117,52.8864,52.3117,52.8157,42034.0
2020-08-10 11:50:00,59.73,59.79,59.48,59.73,32506.0,52.8068,52.8599,52.5858,52.8068,32506.0
2020-08-10 12:00:00,59.75,59.88,59.72,59.86,39837.0,52.8245,52.9395,52.798,52.9218,39837.0
2020-08-10 12:10:00,59.88,59.9,59.75,59.87,23092.0,52.9395,52.9571,52.8245,52.9306,23092.0
2020-08-10 12:20:00,59.89,59.92,59.81,59.92,29342.0,52.9483,52.9748,52.8776,52.9748,29342.0
2020-08-10 12:30:00,59.92,60.03,59.84,59.99,97365.0,52.9748,53.0721,52.9041,53.0367,97365.0
2020-08-10 12:40:00,59.97,60.02,59.86,60.0,42090.0,53.019,53.0632,52.9218,53.0455,42090.0
2020-08-10 12:50:00,59.98,60.0,59.83,59.93,38402.0,53.0279,53.0455,52.8952,52.9837,38402.0
2020-08-10 13:00:00,59.94,59.96,59.75,59.76,30941.0,52.9925,53.0102,52.8245,52.8334,30941.0
2020-08-10 13:10:00,59.75,59.77,59.62,59.66,32574.0,52.8245,52.8422,52.7096,52.745,32574.0
2020-08-10 13:20:00,59.67,59.79,59.62,59.77,45956.0,52.7538,52.8599,52.7096,52.8422,45956.0
2020-08-10 13:30:00,59.79,59.87,59.72,59.84,27392.0,52.8599,52.9306,52.798,52.9041,27392.0
2020-08-10 13:40:00,59.83,59.86,59.77,59.84,30582.0,52.8952,52.9218,52.8422,52.9041,30582.0
2020-08-10 13:50:00,59.83,59.86,59.68,59.78,47265.0,52.8952,52.9218,52.7626,52.851,47265.0
2020-08-10 14:00:00,59.8,59.87,59.76,59.79,46390.0,52.8687,52.9306,52.8334,52.8599,46390.0
2020-08-10 14:10:00,59.79,59.87,59.75,59.85,30061.0,52.8599,52.9306,52.8245,52.9129,30061.0
2020-08-10 14:20:00,59.86,60.01,59.81,60.0,49591.0,52.9218,53.0544,52.8776,53.0455,49591.0
2020-08-10 14:30:00,60.0,60.11,60.0,60.05,92669.0,53.0455,53.1428,53.0455,53.0897,92669.0
2020-08-10 14:40:00,60.05,60.14,60.02,60.13,59543.0,53.0897,53.1693,53.0632,53.1605,59543.0
2020-08-10 14:50:00,60.13,60.15,60.01,60.05,41287.0,53.1605,53.1782,53.0544,53.0897,41287.0
2020-08-10 15:00:00,60.06,60.24,60.05,60.24,39791.0,53.0986,53.2577,53.0897,53.2577,39791.0
2020-08-10 15:10:00,60.24,60.35,60.19,60.35,58624.0,53.2577,53.355,53.2135,53.355,58624.0
2020-08-10 15:20:00,60.36,60.47,60.3,60.39,80635.0,53.3638,53.4611,53.3108,53.3903,80635.0
2020-08-10 15:30:00,60.37,60.53,60.27,60.5,99091.0,53.3727,53.5141,53.2842,53.4876,99091.0
2020-08-10 15:40:00,60.5,60.5,60.25,60.27,167587.0,53.4876,53.4876,53.2666,53.2842,167587.0
2020-08-10 15:50:00,60.26,60.28,60.1,60.13,607755.0,53.2754,53.2931,53.134,53.1605,607755.0
2020-08-11 09:30:00,58.68,59.32,58.26,58.72,294469.0,51.8785,52.4444,51.5072,51.9139,294469.0
2020-08-11 09:40:00,58.77,60.25,58.53,60.11,171960.0,51.9581,53.2666,51.7459,53.1428,171960.0
2020-08-11 09:50:00,60.05,60.12,59.02,59.19,183339.0,53.0897,53.1516,52.1791,52.3294,183339.0
2020-08-11 10:00:00,59.2,59.38,58.82,58.98,177435.0,52.3383,52.4974,52.0023,52.1438,177435.0
2020-08-11 10:10:00,58.98,59.19,58.73,58.91,240035.0,52.1438,52.3294,51.9227,52.0819,240035.0
2020-08-11 10:20:00,58.9,58.92,58.6,58.88,115474.0,52.073,52.0907,51.8078,52.0554,115474.0
2020-08-11 10:30:00,58.87,58.94,58.71,58.78,90276.0,52.0465,52.1084,51.9051,51.9669,90276.0
2020-08-11 10:40:00,58.79,59.68,58.71,59.37,136744.0,51.9758,52.7626,51.9051,52.4886,136744.0
2020-08-11 10:50:00,59.37,60.16,59.37,59.98,96507.0,52.4886,53.187,52.4886,53.0279,96507.0
2020-08-11 11:00:00,60.0,60.08,59.71,59.81,92687.0,53.0455,53.1163,52.7892,52.8776,92687.0
2020-08-11 11:10:00,59.78,60.03,59.38,60.03,145601.0,52.851,53.0721,52.4974,53.0721,145601.0
2020-08-11 11:20:00,60.03,60.41,59.96,60.3,131798.0,53.0721,53.408,53.0102,53.3108,131798.0
2020-08-11 11:30:00,60.32,60.5,60.12,60.45,93388.0,53.3285,53.4876,53.1516,53.4434,93388.0
2020-08-11 11:40:00,60.45,60.66,60.33,60.66,59626.0,53.4434,53.629,53.3373,53.629,59626.0
2020-08-11 11:50:00,60.64,60.98,60.62,60.87,81445.0,53.6114,53.912,53.5937,53.8147,81445.0
2020-08-11 12:00:00,60.85,60.95,60.69,60.8,155071.0,53.797,53.8854,53.6556,53.7528,155071.0
2020-08-11 12:10:00,60.81,60.9,60.7,60.88,67892.0,53.7617,53.8412,53.6644,53.8235,67892.0
2020-08-11 12:20:00,60.88,61.02,60.77,60.97,96082.0,53.8235,53.9473,53.7263,53.9031,96082.0
2020-08-11 12:30:00,60.96,61.09,60.85,60.88,164990.0,53.8943,54.0092,53.797,53.8235,164990.0
2020-08-11 12:40:00,60.89,61.08,60.67,61.08,473190.0,53.8324,54.0004,53.6379,54.0004,473190.0
2020-08-11 12:50:00,61.06,61.37,61.04,61.31,79348.0,53.9827,54.2567,53.965,54.2037,79348.0
2020-08-11 13:00:00,61.34,61.48,61.33,61.44,87330.0,54.2302,54.354,54.2214,54.3186,87330.0
2020-08-11 13:10:00,61.45,61.55,61.39,61.52,87525.0,54.3275,54.4159,54.2744,54.3894,87525.0
2020-08-11 13:20:00,61.52,61.62,61.41,61.6,75945.0,54.3894,54.4778,54.2921,54.4601,75945.0
2020-08-11 13:30:00,61.6,61.99,61.59,61.8,67081.0,54.4601,54.8049,54.4512,54.6369,67081.0
2020-08-11 13:40:00,61.8,62.03,61.76,62.0,72023.0,54.6369,54.8403,54.6015,54.8137,72023.0
2020-08-11 13:50:00,62.0,62.06,61.92,62.03,103769.0,54.8137,54.8668,54.743,54.8403,103769.0
2020-08-11 14:00:00,62.05,62.38,62.04,62.38,196226.0,54.8579,55.1497,54.8491,55.1497,196226.0
2020-08-11 14:10:00,62.37,62.52,62.17,62.34,169992.0,55.1408,55.2735,54.964,55.1143,169992.0
2020-08-11 14:20:00,62.32,62.49,62.29,62.37,162807.0,55.0966,55.2469,55.0701,55.1408,162807.0
2020-08-11 14:30:00,62.36,62.42,61.89,61.97,138453.0,55.132,55.185,54.7165,54.7872,138453.0
2020-08-11 14:40:00,61.97,62.02,61.54,61.54,148334.0,54.7872,54.8314,54.407,54.407,148334.0
2020-08-11 14:50:00,61.54,61.71,61.54,61.63,110309.0,54.407,54.5573,54.407,54.4866,110309.0
2020-08-11 15:00:00,61.63,61.72,61.52,61.57,123662.0,54.4866,54.5662,54.3894,54.4336,123662.0
2020-08-11 15:10:00,61.56,61.69,61.3,61.37,206294.0,54.4247,54.5397,54.1949,54.2567,206294.0
2020-08-11 15:20:00,61.37,61.5,61.36,61.45,141938.0,54.2567,54.3717,54.2479,54.3275,141938.0
2020-08-11 15:30:00,61.43,61.51,61.36,61.43,198015.0,54.3098,54.3805,54.2479,54.3098,198015.0
2020-08-11 15:40:00,61.44,61.47,61.19,61.3,266248.0,54.3186,54.3452,54.0976,54.1949,266248.0
2020-08-11 15:50:00,61.29,61.3,60.63,60.84,540158.0,54.186,54.1949,53.6025,53.7882,540158.0
2020-08-12 09:30:00,61.1,61.38,59.88,61.08,147301.0,54.018,54.2656,52.9395,54.0004,147301.0
2020-08-12 09:40:00,61.05,61.2,60.81,61.01,82528.0,53.9738,54.1065,53.7617,53.9385,82528.0
2020-08-12 09:50:00,61.04,61.05,60.56,60.82,89630.0,53.965,53.9738,53.5406,53.7705,89630.0
2020-08-12 10:00:00,60.84,60.84,60.29,60.32,70341.0,53.7882,53.7882,53.3019,53.3285,70341.0
2020-08-12 10:10:00,60.34,60.37,60.06,60.18,70243.0,53.3461,53.3727,53.0986,53.2047,70243.0
2020-08-12 10:20:00,60.17,60.3,59.94,60.05,36918.0,53.1958,53.3108,52.9925,53.0897,36918.0
2020-08-12 10:30:00,60.04,60.1,59.68,59.7,51399.0,53.0809,53.134,52.7626,52.7803,51399.0
2020-08-12 10:40:00,59.72,60.06,59.7,60.04,78917.0,52.798,53.0986,52.7803,53.0809,78917.0
2020-08-12 10:50:00,60.03,60.29,59.87,60.17,81087.0,53.0721,53.3019,52.9306,53.1958,81087.0
2020-08-12 11:00:00,60.16,60.49,60.09,60.43,99024.0,53.187,53.4787,53.1251,53.4257,99024.0
2020-08-12 11:10:00,60.45,60.45,59.93,60.1,71627.0,53.4434,53.4434,52.9837,53.134,71627.0
2020-08-12 11:20:00,60.1,60.29,60.07,60.21,44088.0,53.134,53.3019,53.1074,53.2312,44088.0
2020-08-12 11:30:00,60.2,60.23,59.96,59.96,49671.0,53.2224,53.2489,53.0102,53.0102,49671.0
2020-08-12 11:40:00,59.94,60.08,59.87,60.04,45554.0,52.9925,53.1163,52.9306,53.0809,45554.0
2020-08-12 11:50:00,60.04,60.04,59.8,59.8,53091.0,53.0809,53.0809,52.8687,52.8687,53091.0
2020-08-12 12:00:00,59.8,59.88,59.63,59.79,63798.0,52.8687,52.9395,52.7184,52.8599,63798.0
2020-08-12 12:10:00,59.81,59.98,59.75,59.89,36782.0,52.8776,53.0279,52.8245,52.9483,36782.0
2020-08-12 12:20:00,59.9,60.03,59.87,59.96,43318.0,52.9571,53.0721,52.9306,53.0102,43318.0
2020-08-12 12:30:00,59.96,60.02,59.88,59.98,32161.0,53.0102,53.0632,52.9395,53.0279,32161.0
2020-08-12 12:40:00,59.98,60.01,59.73,59.73,44476.0,53.0279,53.0544,52.8068,52.8068,44476.0
2020-08-12 12:50:00,59.75,59.82,59.69,59.76,58558.0,52.8245,52.8864,52.7715,52.8334,58558.0
2020-08-12 13:00:00,59.75,59.78,59.59,59.61,73466.0,52.8245,52.851,52.6831,52.7007,73466.0
2020-08-12 13:10:00,59.61,59.71,59.55,59.71,68340.0,52.7007,52.7892,52.6477,52.7892,68340.0
2020-08-12 13:20:00,59.7,59.8,59.66,59.79,46517.0,52.7803,52.8687,52.745,52.8599,46517.0
2020-08-12 13:30:00,59.79,59.93,59.77,59.92,38642.0,52.8599,52.9837,52.8422,52.9748,38642.0
2020-08-12 13:40:00,59.91,59.94,59.81,59.9,27387.0,52.966,52.9925,52.8776,52.9571,27387.0
2020-08-12 13:50:00,59.9,60.03,59.73,59.73,110144.0,52.9571,53.0721,52.8068,52.8068,110144.0
2020-08-12 14:00:00,59.74,59.74,59.52,59.58,32316.0,52.8157,52.8157,52.6212,52.6742,32316.0
2020-08-12 14:10:00,59.57,59.69,59.51,59.54,30480.0,52.6654,52.7715,52.6123,52.6389,30480.0
2020-08-12 14:20:00,59.53,59.6,59.47,59.48,33264.0,52.63,52.6919,52.577,52.5858,33264.0
2020-08-12 14:30:00,59.48,59.63,59.48,59.53,39860.0,52.5858,52.7184,52.5858,52.63,39860.0
2020-08-12 14:40:00,59.53,59.7,59.53,59.69,31553.0,52.63,52.7803,52.63,52.7715,31553.0
2020-08-12 14:50:00,59.69,59.9,59.67,59.69,42716.0,52.7715,52.9571,52.7538,52.7715,42716.0
2020-08-12 15:00:00,59.68,59.71,59.58,59.62,34495.0,52.7626,52.7892,52.6742,52.7096,34495.0
2020-08-12 15:10:00,59.61,59.71,59.6,59.63,41701.0,52.7007,52.7892,52.6919,52.7184,41701.0
2020-08-12 15:20:00,59.62,59.65,59.57,59.59,44959.0,52.7096,52.7361,52.6654,52.6831,44959.0
2020-08-12 15:30:00,59.59,59.77,59.5,59.77,70268.0,52.6831,52.8422,52.6035,52.8422,70268.0
2020-08-12 15:40:00,59.77,59.84,59.7,59.73,90556.0,52.8422,52.9041,52.7803,52.8068,90556.0
2020-08-12 15:50:00,59.71,59.76,59.64,59.69,250801.0,52.7892,52.8334,52.7273,52.7715,250801.0
2020-08-13 09:30:00,59.1,59.5,58.9,59.41,41297.0,52.2499,52.6035,52.073,52.5239,41297.0
2020-08-13 09:40:00,59.4,59.69,59.23,59.69,48174.0,52.5151,52.7715,52.3648,52.7715,48174.0
2020-08-13 09:50:00,59.69,59.97,59.69,59.81,33420.0,52.7715,53.019,52.7715,52.8776,33420.0
2020-08-13 10:00:00,59.78,60.11,59.63,59.63,84775.0,52.851,53.1428,52.7184,52.7184,84775.0
2020-08-13 10:10:00,59.63,59.8,59.59,59.71,33653.0,52.7184,52.8687,52.6831,52.7892,33653.0
2020-08-13 10:20:00,59.74,59.74,59.47,59.47,56626.0,52.8157,52.8157,52.577,52.577,56626.0
2020-08-13 10:30:00,59.45,59.65,59.44,59.6,99773.0,52.5593,52.7361,52.5505,52.6919,99773.0
2020-08-13 10:40:00,59.59,59.65,59.28,59.5,70773.0,52.6831,52.7361,52.409,52.6035,70773.0
2020-08-13 10:50:00,59.48,59.68,59.41,59.61,23095.0,52.5858,52.7626,52.5239,52.7007,23095.0
2020-08-13 11:00:00,59.59,59.61,59.12,59.12,19794.0,52.6831,52.7007,52.2675,52.2675,19794.0
2020-08-13 11:10:00,59.12,59.27,59.03,59.12,23079.0,52.2675,52.4002,52.188,52.2675,23079.0
2020-08-13 11:20:00,59.13,59.31,59.08,59.21,36559.0,52.2764,52.4355,52.2322,52.3471,36559.0
2020-08-13 11:30:00,59.22,59.29,59.07,59.09,21038.0,52.356,52.4178,52.2233,52.241,21038.0
2020-08-13 11:40:00,59.1,59.17,59.06,59.15,29183.0,52.2499,52.3117,52.2145,52.2941,29183.0
2020-08-13 11:50:00,59.15,59.42,59.15,59.42,22068.0,52.2941,52.5328,52.2941,52.5328,22068.0
2020-08-13 12:00:00,59.43,59.44,59.23,59.29,15674.0,52.5416,52.5505,52.3648,52.4178,15674.0
2020-08-13 12:10:00,59.29,59.34,59.22,59.29,20265.0,52.4178,52.462,52.356,52.4178,20265.0
2020-08-13 12:20:00,59.3,59.37,59.24,59.25,17850.0,52.4267,52.4886,52.3736,52.3825,17850.0
2020-08-13 12:30:00,59.24,59.37,59.24,59.34,18748.0,52.3736,52.4886,52.3736,52.462,18748.0
2020-08-13 12:40:00,59.32,59.35,59.28,59.34,20455.0,52.4444,52.4709,52.409,52.462,20455.0
2020-08-13 12:50:00,59.35,59.44,59.32,59.42,14930.0,52.4709,52.5505,52.4444,52.5328,14930.0
2020-08-13 13:00:00,59.43,59.48,59.31,59.34,28112.0,52.5416,52.5858,52.4355,52.462,28112.0
2020-08-13 13:10:00,59.34,59.4,59.24,59.28,17712.0,52.462,52.5151,52.3736,52.409,17712.0
2020-08-13 13:20:00,59.28,59.28,59.08,59.11,109568.0,52.409,52.409,52.2322,52.2587,109568.0
2020-08-13 13:30:00,59.11,59.13,59.0,59.08,28069.0,52.2587,52.2764,52.1615,52.2322,28069.0
2020-08-13 13:40:00,59.08,59.14,59.05,59.12,36125.0,52.2322,52.2852,52.2057,52.2675,36125.0
2020-08-13 13:50:00,59.12,59.13,59.04,59.05,22250.0,52.2675,52.2764,52.1968,52.2057,22250.0
2020-08-13 14:00:00,59.05,59.13,59.03,59.08,21083.0,52.2057,52.2764,52.188,52.2322,21083.0
2020-08-13 14:10:00,59.07,59.11,58.98,58.98,17936.0,52.2233,52.2587,52.1438,52.1438,17936.0
2020-08-13 14:20:00,58.98,58.99,58.81,58.83,26870.0,52.1438,52.1526,51.9935,52.0112,26870.0
2020-08-13 14:30:00,58.84,58.85,58.67,58.67,21278.0,52.02,52.0288,51.8697,51.8697,21278.0
2020-08-13 14:40:00,58.69,58.78,58.62,58.65,26790.0,51.8874,51.9669,51.8255,51.852,26790.0
2020-08-13 14:50:00,58.61,58.61,58.45,58.5,39700.0,51.8167,51.8167,51.6752,51.7194,39700.0
2020-08-13 15:00:00,58.47,58.69,58.44,58.66,30183.0,51.6929,51.8874,51.6664,51.8609,30183.0
2020-08-13 15:10:00,58.64,58.79,58.61,58.71,88696.0,51.8432,51.9758,51.8167,51.9051,88696.0
2020-08-13 15:20:00,58.71,58.84,58.71,58.72,33707.0,51.9051,52.02,51.9051,51.9139,33707.0
2020-08-13 15:30:00,58.73,58.85,58.67,58.69,44760.0,51.9227,52.0288,51.8697,51.8874,44760.0
2020-08-13 15:40:00,58.7,58.76,58.53,58.56,83730.0,51.8962,51.9493,51.7459,51.7724,83730.0
2020-08-13 15:50:00,58.57,58.7,58.51,58.59,195640.0,51.7813,51.8962,51.7282,51.799,195640.0
2020-08-14 09:30:00,58.44,58.88,57.85,58.39,152933.0,51.6664,52.0554,51.1447,51.6222,152933.0
2020-08-14 09:40:00,58.42,58.95,58.35,58.92,48604.0,51.6487,52.1172,51.5868,52.0907,48604.0
2020-08-14 09:50:00,58.94,59.35,58.83,59.29,108885.0,52.1084,52.4709,52.0112,52.4178,108885.0
2020-08-14 10:00:00,59.29,59.58,59.17,59.56,199003.0,52.4178,52.6742,52.3117,52.6565,199003.0
2020-08-14 10:10:00,59.53,59.61,59.39,59.46,77749.0,52.63,52.7007,52.5062,52.5681,77749.0
2020-08-14 10:20:00,59.46,59.78,59.41,59.63,54527.0,52.5681,52.851,52.5239,52.7184,54527.0
2020-08-14 10:30:00,59.63,59.81,59.59,59.73,47211.0,52.7184,52.8776,52.6831,52.8068,47211.0
2020-08-14 10:40:00,59.73,59.76,59.45,59.46,68517.0,52.8068,52.8334,52.5593,52.5681,68517.0
2020-08-14 10:50:00,59.46,59.91,59.43,59.9,181985.0,52.5681,52.966,52.5416,52.9571,181985.0
2020-08-14 11:00:00,59.91,59.93,59.56,59.64,71544.0,52.966,52.9837,52.6565,52.7273,71544.0
2020-08-14 11:10:00,59.59,59.95,59.58,59.89,34771.0,52.6831,53.0013,52.6742,52.9483,34771.0
2020-08-14 11:20:00,59.9,59.94,59.79,59.84,29728.0,52.9571,52.9925,52.8599,52.9041,29728.0
2020-08-14 11:30:00,59.84,59.88,59.7,59.73,19697.0,52.9041,52.9395,52.7803,52.8068,19697.0
2020-08-14 11:40:00,59.74,59.86,59.68,59.77,31282.0,52.8157,52.9218,52.7626,52.8422,31282.0
2020-08-14 11:50:00,59.76,59.81,59.47,59.48,135947.0,52.8334,52.8776,52.577,52.5858,135947.0
2020-08-14 12:00:00,59.51,59.7,59.45,59.7,19822.0,52.6123,52.7803,52.5593,52.7803,19822.0
2020-08-14 12:10:00,59.72,59.74,59.63,59.7,30520.0,52.798,52.8157,52.7184,52.7803,30520.0
2020-08-14 12:20:00,59.71,59.9,59.7,59.83,32320.0,52.7892,52.9571,52.7803,52.8952,32320.0
2020-08-14 12:30:00,59.83,59.84,59.74,59.74,26755.0,52.8952,52.9041,52.8157,52.8157,26755.0
2020-08-14 12:40:00,59.74,59.8,59.58,59.64,16954.0,52.8157,52.8687,52.6742,52.7273,16954.0
2020-08-14 12:50:00,59.64,59.68,59.51,59.51,14633.0,52.7273,52.7626,52.6123,52.6123,14633.0
2020-08-14 13:00:00,59.48,59.56,59.44,59.47,23362.0,52.5858,52.6565,52.5505,52.577,23362.0
2020-08-14 13:10:00,59.5,59.6,59.47,59.48,13102.0,52.6035,52.6919,52.577,52.5858,13102.0
2020-08-14 13:20:00,59.48,59.77,59.45,59.77,27252.0,52.5858,52.8422,52.5593,52.8422,27252.0
2020-08-14 13:30:00,59.77,59.85,59.73,59.85,16442.0,52.8422,52.9129,52.8068,52.9129,16442.0
2020-08-14 13:40:00,59.82,59.91,59.78,59.8,33263.0,52.8864,52.966,52.851,52.8687,33263.0
2020-08-14 13:50:00,59.79,59.95,59.75,59.91,267824.0,52.8599,53.0013,52.8245,52.966,267824.0
2020-08-14 14:00:00,59.9,60.0,59.88,59.92,168491.0,52.9571,53.0455,52.9395,52.9748,168491.0
2020-08-14 14:10:00,59.93,59.94,59.9,59.91,51667.0,52.9837,52.9925,52.9571,52.966,51667.0
2020-08-14 14:20:00,59.91,59.93,59.63,59.79,312123.0,52.966,52.9837,52.7184,52.8599,312123.0
2020-08-14 14:30:00,59.78,59.84,59.71,59.78,31152.0,52.851,52.9041,52.7892,52.851,31152.0
2020-08-14 14:40:00,59.78,59.83,59.6,59.78,62948.0,52.851,52.8952,52.6919,52.851,62948.0
2020-08-14 14:50:00,59.78,59.83,59.66,59.7,107238.0,52.851,52.8952,52.745,52.7803,107238.0
2020-08-14 15:00:00,59.69,59.71,59.44,59.46,48787.0,52.7715,52.7892,52.5505,52.5681,48787.0
2020-08-14 15:10:00,59.45,59.5,59.34,59.39,24349.0,52.5593,52.6035,52.462,52.5062,24349.0
2020-08-14 15:20:00,59.4,59.44,59.29,59.42,33741.0,52.5151,52.5505,52.4178,52.5328,33741.0
2020-08-14 15:30:00,59.42,59.49,59.34,59.35,47162.0,52.5328,52.5947,52.462,52.4709,47162.0
2020-08-14 15:40:00,59.35,59.43,59.34,59.42,115231.0,52.4709,52.5416,52.462,52.5328,115231.0
2020-08-14 15:50:00,59.42,59.63,59.41,59.54,209438.0,52.5328,52.7184,52.5239,52.6389,209438.0
2020-08-17 09:30:00,59.84,59.94,59.12,59.62,82356.0,52.9041,52.9925,52.2675,52.7096,82356.0
2020-08-17 09:40:00,59.63,59.65,59.31,59.53,118019.0,52.7184,52.7361,52.4355,52.63,118019.0
2020-08-17 09:50:00,59.55,59.56,59.25,59.31,57415.0,52.6477,52.6565,52.3825,52.4355,57415.0
2020-08-17 10:00:00,59.33,59.4,59.08,59.32,99553.0,52.4532,52.5151,52.2322,52.4444,99553.0
2020-08-17 10:10:00,59.33,59.45,59.31,59.45,34279.0,52.4532,52.5593,52.4355,52.5593,34279.0
2020-08-17 10:20:00,59.47,59.74,59.42,59.64,66826.0,52.577,52.8157,52.5328,52.7273,66826.0
2020-08-17 10:30:00,59.65,59.65,59.52,59.56,21939.0,52.7361,52.7361,52.6212,52.6565,21939.0
2020-08-17 10:40:00,59.55,59.73,59.55,59.61,22735.0,52.6477,52.8068,52.6477,52.7007,22735.0
2020-08-17 10:50:00,59.61,59.75,59.58,59.75,35734.0,52.7007,52.8245,52.6742,52.8245,35734.0
2020-08-17 11:00:00,59.75,59.81,59.64,59.78,55474.0,52.8245,52.8776,52.7273,52.851,55474.0
2020-08-17 11:10:00,59.78,59.87,59.72,59.78,17184.0,52.851,52.9306,52.798,52.851,17184.0
2020-08-17 11:20:00,59.79,59.82,59.71,59.78,29828.0,52.8599,52.8864,52.7892,52.851,29828.0
2020-08-17 11:30:00,59.77,60.06,59.75,59.9,100946.0,52.8422,53.0986,52.8245,52.9571,100946.0
2020-08-17 11:40:00,59.9,59.97,59.8,59.82,25002.0,52.9571,53.019,52.8687,52.8864,25002.0
2020-08-17 11:50:00,59.84,59.86,59.74,59.78,18595.0,52.9041,52.9218,52.8157,52.851,18595.0
2020-08-17 12:00:00,59.77,59.88,59.76,59.77,18522.0,52.8422,52.9395,52.8334,52.8422,18522.0
2020-08-17 12:10:00,59.78,59.85,59.73,59.82,28135.0,52.851,52.9129,52.8068,52.8864,28135.0
2020-08-17 12:20:00,59.8,59.96,59.79,59.93,35432.0,52.8687,53.0102,52.8599,52.9837,35432.0
2020-08-17 12:30:00,59.92,60.02,59.89,59.92,16174.0,52.9748,53.0632,52.9483,52.9748,16174.0
2020-08-17 12:40:00,59.91,59.91,59.86,59.88,27873.0,52.966,52.966,52.9218,52.9395,27873.0
2020-08-17 12:50:00,59.9,59.95,59.85,59.87,18840.0,52.9571,53.0013,52.9129,52.9306,18840.0
2020-08-17 13:00:00,59.85,59.85,59.72,59.76,29747.0,52.9129,52.9129,52.798,52.8334,29747.0
2020-08-17 13:10:00,59.77,59.87,59.74,59.83,27654.0,52.8422,52.9306,52.8157,52.8952,27654.0
2020-08-17 13:20:00,59.83,59.95,59.8,59.95,27132.0,52.8952,53.0013,52.8687,53.0013,27132.0
2020-08-17 13:30:00,59.96,60.1,59.88,60.0,83845.0,53.0102,53.134,52.9395,53.0455,83845.0
2020-08-17 13:40:00,60.01,60.02,59.89,60.02,42299.0,53.0544,53.0632,52.9483,53.0632,42299.0
2020-08-17 13:50:00,60.02,60.12,60.0,60.05,29579.0,53.0632,53.1516,53.0455,53.0897,29579.0
2020-08-17 14:00:00,60.05,60.07,59.99,60.02,54975.0,53.0897,53.1074,53.0367,53.0632,54975.0
2020-08-17 14:10:00,60.03,60.03,59.92,59.94,45774.0,53.0721,53.0721,52.9748,52.9925,45774.0
2020-08-17 14:20:00,59.94,60.0,59.9,59.93,115335.0,52.9925,53.0455,52.9571,52.9837,115335.0
2020-08-17 14:30:00,59.92,60.03,59.79,59.8,75263.0,52.9748,53.0721,52.8599,52.8687,75263.0
2020-08-17 14:40:00,59.8,59.9,59.77,59.77,50650.0,52.8687,52.9571,52.8422,52.8422,50650.0
2020-08-17 14:50:00,59.77,59.77,59.66,59.7,18653.0,52.8422,52.8422,52.745,52.7803,18653.0
2020-08-17 15:00:00,59.71,59.77,59.67,59.72,19730.0,52.7892,52.8422,52.7538,52.798,19730.0
2020-08-17 15:10:00,59.73,59.8,59.71,59.77,19810.0,52.8068,52.8687,52.7892,52.8422,19810.0
2020-08-17 15:20:00,59.78,59.8,59.7,59.73,27485.0,52.851,52.8687,52.7803,52.8068,27485.0
2020-08-17 15:30:00,59.73,59.98,59.72,59.85,83193.0,52.8068,53.0279,52.798,52.9129,83193.0
2020-08-17 15:40:00,59.85,59.95,59.74,59.8,120969.0,52.9129,53.0013,52.8157,52.8687,120969.0
2020-08-17 15:50:00,59.79,59.89,59.67,59.7,209309.0,52.8599,52.9483,52.7538,52.7803,209309.0
2020-08-18 09:30:00,59.83,60.28,59.72,60.07,116690.0,52.8952,53.2931,52.798,53.1074,116690.0
2020-08-18 09:40:00,60.05,60.45,60.0,60.44,59101.0,53.0897,53.4434,53.0455,53.4345,59101.0
2020-08-18 09:50:00,60.42,60.6,60.2,60.41,108146.0,53.4169,53.576,53.2224,53.408,108146.0
2020-08-18 10:00:00,60.46,60.59,60.3,60.4,169773.0,53.4522,53.5672,53.3108,53.3992,169773.0
2020-08-18 10:10:00,60.39,60.39,59.68,59.92,156002.0,53.3903,53.3903,52.7626,52.9748,156002.0
2020-08-18 10:20:00,59.9,59.96,59.07,59.12,326383.0,52.9571,53.0102,52.2233,52.2675,326383.0
2020-08-18 10:30:00,59.12,59.46,59.12,59.38,91034.0,52.2675,52.5681,52.2675,52.4974,91034.0
2020-08-18 10:40:00,59.34,59.37,59.13,59.24,29072.0,52.462,52.4886,52.2764,52.3736,29072.0
2020-08-18 10:50:00,59.25,59.36,59.21,59.29,30832.0,52.3825,52.4797,52.3471,52.4178,30832.0
2020-08-18 11:00:00,59.26,59.56,59.26,59.43,45669.0,52.3913,52.6565,52.3913,52.5416,45669.0
2020-08-18 11:10:00,59.39,59.41,59.29,59.39,21419.0,52.5062,52.5239,52.4178,52.5062,21419.0
2020-08-18 11:20:00,59.38,59.46,59.35,59.45,24509.0,52.4974,52.5681,52.4709,52.5593,24509.0
2020-08-18 11:30:00,59.46,59.54,59.33,59.34,19846.0,52.5681,52.6389,52.4532,52.462,19846.0
2020-08-18 11:40:00,59.35,59.48,59.28,59.42,30349.0,52.4709,52.5858,52.409,52.5328,30349.0
2020-08-18 11:50:00,59.4,59.52,59.38,59.49,31054.0,52.5151,52.6212,52.4974,52.5947,31054.0
2020-08-18 12:00:00,59.51,59.58,59.47,59.55,22647.0,52.6123,52.6742,52.577,52.6477,22647.0
2020-08-18 12:10:00,59.55,59.55,59.41,59.47,23200.0,52.6477,52.6477,52.5239,52.577,23200.0
2020-08-18 12:20:00,59.45,59.6,59.42,59.53,18665.0,52.5593,52.6919,52.5328,52.63,18665.0
2020-08-18 12:30:00,59.53,59.66,59.53,59.64,20397.0,52.63,52.745,52.63,52.7273,20397.0
2020-08-18 12:40:00,59.64,59.74,59.62,59.65,33700.0,52.7273,52.8157,52.7096,52.7361,33700.0
2020-08-18 12:50:00,59.65,59.69,59.58,59.64,28073.0,52.7361,52.7715,52.6742,52.7273,28073.0
2020-08-18 13:00:00,59.64,59.73,59.64,59.71,21742.0,52.7273,52.8068,52.7273,52.7892,21742.0
2020-08-18 13:10:00,59.7,59.75,59.62,59.72,34831.0,52.7803,52.8245,52.7096,52.798,34831.0
2020-08-18 13:20:00,59.72,59.72,59.64,59.64,32123.0,52.798,52.798,52.7273,52.7273,32123.0
2020-08-18 13:30:00,59.65,59.75,59.65,59.74,17751.0,52.7361,52.8245,52.7361,52.8157,17751.0
2020-08-18 13:40:00,59.74,59.78,59.69,59.71,12603.0,52.8157,52.851,52.7715,52.7892,12603.0
2020-08-18 13:50:00,59.71,59.79,59.63,59.76,47845.0,52.7892,52.8599,52.7184,52.8334,47845.0
2020-08-18 14:00:00,59.75,59.76,59.71,59.74,12069.0,52.8245,52.8334,52.7892,52.8157,12069.0
2020-08-18 14:10:00,59.75,59.82,59.73,59.82,23821.0,52.8245,52.8864,52.8068,52.8864,23821.0
2020-08-18 14:20:00,59.82,59.87,59.78,59.79,15820.0,52.8864,52.9306,52.851,52.8599,15820.0
2020-08-18 14:30:00,59.79,59.85,59.74,59.75,17775.0,52.8599,52.9129,52.8157,52.8245,17775.0
2020-08-18 14:40:00,59.75,59.78,59.46,59.46,30835.0,52.8245,52.851,52.5681,52.5681,30835.0
2020-08-18 14:50:00,59.47,59.53,59.4,59.51,57880.0,52.577,52.63,52.5151,52.6123,57880.0
2020-08-18 15:00:00,59.52,59.56,59.36,59.39,33436.0,52.6212,52.6565,52.4797,52.5062,33436.0
2020-08-18 15:10:00,59.39,59.59,59.37,59.59,52880.0,52.5062,52.6831,52.4886,52.6831,52880.0
2020-08-18 15:20:00,59.58,59.66,59.58,59.61,40778.0,52.6742,52.745,52.6742,52.7007,40778.0
2020-08-18 15:30:00,59.6,59.65,59.54,59.58,47372.0,52.6919,52.7361,52.6389,52.6742,47372.0
2020-08-18 15:40:00,59.59,59.63,59.43,59.46,137741.0,52.6831,52.7184,52.5416,52.5681,137741.0
2020-08-18 15:50:00,59.45,59.6,59.39,59.59,153758.0,52.5593,52.6919,52.5062,52.6831,153758.0
2020-08-19 09:30:00,59.26,59.37,58.8,58.96,56438.0,52.3913,52.4886,51.9846,52.1261,56438.0
2020-08-19 09:40:00,58.98,59.32,58.45,58.71,98177.0,52.1438,52.4444,51.6752,51.9051,98177.0
2020-08-19 09:50:00,58.73,59.2,58.72,59.2,29760.0,51.9227,52.3383,51.9139,52.3383,29760.0
2020-08-19 10:00:00,59.12,59.25,58.84,58.88,29881.0,52.2675,52.3825,52.02,52.0554,29881.0
2020-08-19 10:10:00,58.87,58.93,58.7,58.72,24467.0,52.0465,52.0996,51.8962,51.9139,24467.0
2020-08-19 10:20:00,58.73,58.92,58.62,58.85,39985.0,51.9227,52.0907,51.8255,52.0288,39985.0
2020-08-19 10:30:00,58.87,58.9,58.7,58.7,44985.0,52.0465,52.073,51.8962,51.8962,44985.0
2020-08-19 10:40:00,58.69,59.04,58.69,58.91,60457.0,51.8874,52.1968,51.8874,52.0819,60457.0
2020-08-19 10:50:00,58.9,58.9,58.8,58.85,21477.0,52.073,52.073,51.9846,52.0288,21477.0
2020-08-19 11:00:00,58.85,58.85,58.64,58.79,16601.0,52.0288,52.0288,51.8432,51.9758,16601.0
2020-08-19 11:10:00,58.82,58.87,58.8,58.84,8865.0,52.0023,52.0465,51.9846,52.02,8865.0
2020-08-19 11:20:00,58.84,58.87,58.71,58.76,14329.0,52.02,52.0465,51.9051,51.9493,14329.0
2020-08-19 11:30:00,58.76,58.8,58.68,58.76,15412.0,51.9493,51.9846,51.8785,51.9493,15412.0
2020-08-19 11:40:00,58.77,58.8,58.63,58.63,14394.0,51.9581,51.9846,51.8343,51.8343,14394.0
2020-08-19 11:50:00,58.63,58.75,58.54,58.57,38382.0,51.8343,51.9404,51.7548,51.7813,38382.0
2020-08-19 12:00:00,58.55,58.56,58.47,58.5,34293.0,51.7636,51.7724,51.6929,51.7194,34293.0
2020-08-19 12:10:00,58.51,58.7,58.5,58.64,29440.0,51.7282,51.8962,51.7194,51.8432,29440.0
2020-08-19 12:20:00,58.63,58.9,58.63,58.9,17739.0,51.8343,52.073,51.8343,52.073,17739.0
2020-08-19 12:30:00,58.86,59.0,58.74,58.75,53667.0,52.0377,52.1615,51.9316,51.9404,53667.0
2020-08-19 12:40:00,58.75,58.76,58.6,58.62,45545.0,51.9404,51.9493,51.8078,51.8255,45545.0
2020-08-19 12:50:00,58.62,58.68,58.57,58.63,18036.0,51.8255,51.8785,51.7813,51.8343,18036.0
2020-08-19 13:00:00,58.63,58.65,58.56,58.62,19613.0,51.8343,51.852,51.7724,51.8255,19613.0
2020-08-19 13:10:00,58.62,58.65,58.5,58.54,15805.0,51.8255,51.852,51.7194,51.7548,15805.0
2020-08-19 13:20:00,58.53,58.55,58.41,58.46,33587.0,51.7459,51.7636,51.6398,51.684,33587.0
2020-08-19 13:30:00,58.47,58.53,58.37,58.4,28824.0,51.6929,51.7459,51.6045,51.631,28824.0
2020-08-19 13:40:00,58.38,58.49,58.38,58.43,27585.0,51.6133,51.7106,51.6133,51.6575,27585.0
2020-08-19 13:50:00,58.39,58.48,58.3,58.36,48516.0,51.6222,51.7017,51.5426,51.5956,48516.0
2020-08-19 14:00:00,58.37,58.52,58.34,58.48,59851.0,51.6045,51.7371,51.5779,51.7017,59851.0
2020-08-19 14:10:00,58.5,58.5,58.28,58.28,26307.0,51.7194,51.7194,51.5249,51.5249,26307.0
2020-08-19 14:20:00,58.3,58.53,58.3,58.36,40994.0,51.5426,51.7459,51.5426,51.5956,40994.0
2020-08-19 14:30:00,58.35,58.37,58.23,58.26,31088.0,51.5868,51.6045,51.4807,51.5072,31088.0
2020-08-19 14:40:00,58.27,58.39,58.23,58.31,35800.0,51.5161,51.6222,51.4807,51.5514,35800.0
2020-08-19 14:50:00,58.29,58.39,58.26,58.27,47198.0,51.5337,51.6222,51.5072,51.5161,47198.0
2020-08-19 15:00:00,58.27,58.31,58.24,58.27,30421.0,51.5161,51.5514,51.4895,51.5161,30421.0
2020-08-19 15:10:00,58.28,58.31,58.14,58.15,51321.0,51.5249,51.5514,51.4011,51.41,51321.0
2020-08-19 15:20:00,58.14,58.24,58.1,58.14,33225.0,51.4011,51.4895,51.3658,51.4011,33225.0
2020-08-19 15:30:00,58.14,58.16,58.06,58.09,73707.0,51.4011,51.4188,51.3304,51.3569,73707.0
2020-08-19 15:40:00,58.08,58.13,57.88,57.91,114535.0,51.3481,51.3923,51.1713,51.1978,114535.0
2020-08-19 15:50:00,57.91,58.08,57.88,58.08,179276.0,51.1978,51.3481,51.1713,51.3481,179276.0
2020-08-20 09:30:00,57.6,57.68,56.96,57.05,64436.0,50.9237,50.9944,50.3579,50.4375,64436.0
2020-08-20 09:40:00,57.09,57.34,57.05,57.31,16970.0,50.4728,50.6939,50.4375,50.6673,16970.0
2020-08-20 09:50:00,57.36,57.64,57.34,57.54,67042.0,50.7115,50.9591,50.6939,50.8707,67042.0
2020-08-20 10:00:00,57.54,57.87,57.4,57.7,61422.0,50.8707,51.1624,50.7469,51.0121,61422.0
2020-08-20 10:10:00,57.69,57.91,57.69,57.89,46983.0,51.0033,51.1978,51.0033,51.1801,46983.0
2020-08-20 10:20:00,57.89,57.95,57.73,57.73,53838.0,51.1801,51.2332,51.0387,51.0387,53838.0
2020-08-20 10:30:00,57.73,57.81,57.65,57.72,29517.0,51.0387,51.1094,50.9679,51.0298,29517.0
2020-08-20 10:40:00,57.71,57.86,57.64,57.84,79489.0,51.021,51.1536,50.9591,51.1359,79489.0
2020-08-20 10:50:00,57.84,58.03,57.76,57.91,148533.0,51.1359,51.3039,51.0652,51.1978,148533.0
2020-08-20 11:00:00,57.91,58.03,57.83,57.99,54433.0,51.1978,51.3039,51.1271,51.2685,54433.0
2020-08-20 11:10:00,58.0,58.03,57.84,57.88,21243.0,51.2774,51.3039,51.1359,51.1713,21243.0
2020-08-20 11:20:00,57.89,57.98,57.87,57.95,18773.0,51.1801,51.2597,51.1624,51.2332,18773.0
2020-08-20 11:30:00,57.95,58.04,57.9,58.01,48579.0,51.2332,51.3127,51.1889,51.2862,48579.0
2020-08-20 11:40:00,58.02,58.11,57.91,57.98,27018.0,51.295,51.3746,51.1978,51.2597,27018.0
2020-08-20 11:50:00,57.98,58.09,57.97,58.03,26978.0,51.2597,51.3569,51.2508,51.3039,26978.0
2020-08-20 12:00:00,58.04,58.15,58.02,58.07,15256.0,51.3127,51.41,51.295,51.3392,15256.0
2020-08-20 12:10:00,58.07,58.1,58.04,58.08,21512.0,51.3392,51.3658,51.3127,51.3481,21512.0
2020-08-20 12:20:00,58.06,58.08,57.92,58.01,21426.0,51.3304,51.3481,51.2066,51.2862,21426.0
2020-08-20 12:30:00,57.99,58.18,57.99,58.18,26214.0,51.2685,51.4365,51.2685,51.4365,26214.0
2020-08-20 12:40:00,58.16,58.3,58.14,58.23,28822.0,51.4188,51.5426,51.4011,51.4807,28822.0
2020-08-20 12:50:00,58.23,58.25,58.2,58.22,23269.0,51.4807,51.4984,51.4542,51.4719,23269.0
2020-08-20 13:00:00,58.24,58.26,58.15,58.18,37181.0,51.4895,51.5072,51.41,51.4365,37181.0
2020-08-20 13:10:00,58.17,58.17,57.94,57.97,23070.0,51.4277,51.4277,51.2243,51.2508,23070.0
2020-08-20 13:20:00,57.96,58.0,57.85,57.94,45069.0,51.242,51.2774,51.1447,51.2243,45069.0
2020-08-20 13:30:00,57.94,57.99,57.91,57.93,35476.0,51.2243,51.2685,51.1978,51.2155,35476.0
2020-08-20 13:40:00,57.94,57.95,57.84,57.88,22796.0,51.2243,51.2332,51.1359,51.1713,22796.0
2020-08-20 13:50:00,57.88,58.01,57.86,57.9,21435.0,51.1713,51.2862,51.1536,51.1889,21435.0
2020-08-20 14:00:00,57.9,58.01,57.89,57.98,29396.0,51.1889,51.2862,51.1801,51.2597,29396.0
2020-08-20 14:10:00,58.0,58.1,57.98,58.05,31619.0,51.2774,51.3658,51.2597,51.3216,31619.0
2020-08-20 14:20:00,58.04,58.19,58.04,58.16,54926.0,51.3127,51.4453,51.3127,51.4188,54926.0
2020-08-20 14:30:00,58.17,58.24,58.14,58.23,25270.0,51.4277,51.4895,51.4011,51.4807,25270.0
2020-08-20 14:40:00,58.24,58.27,58.13,58.25,40791.0,51.4895,51.5161,51.3923,51.4984,40791.0
2020-08-20 14:50:00,58.25,58.3,58.21,58.24,22588.0,51.4984,51.5426,51.463,51.4895,22588.0
2020-08-20 15:00:00,58.23,58.38,58.23,58.34,43540.0,51.4807,51.6133,51.4807,51.5779,43540.0
2020-08-20 15:10:00,58.33,58.34,58.2,58.22,32344.0,51.5691,51.5779,51.4542,51.4719,32344.0
2020-08-20 15:20:00,58.21,58.22,58.1,58.11,32950.0,51.463,51.4719,51.3658,51.3746,32950.0
2020-08-20 15:30:00,58.1,58.13,58.02,58.03,26360.0,51.3658,51.3923,51.295,51.3039,26360.0
2020-08-20 15:40:00,58.03,58.2,58.03,58.1,46573.0,51.3039,51.4542,51.3039,51.3658,46573.0
2020-08-20 15:50:00,58.07,58.08,57.86,57.92,132824.0,51.3392,51.3481,51.1536,51.2066,132824.0
2020-08-21 09:30:00,57.83,57.94,57.31,57.53,128204.0,51.1271,51.2243,50.6673,50.8618,128204.0
2020-08-21 09:40:00,57.56,57.87,57.42,57.85,18957.0,50.8884,51.1624,50.7646,51.1447,18957.0
2020-08-21 09:50:00,57.8,57.8,57.45,57.49,29494.0,51.1005,51.1005,50.7911,50.8265,29494.0
2020-08-21 10:00:00,57.53,57.58,57.38,57.58,21419.0,50.8618,50.906,50.7292,50.906,21419.0
2020-08-21 10:10:00,57.56,57.6,57.48,57.55,15384.0,50.8884,50.9237,50.8176,50.8795,15384.0
2020-08-21 10:20:00,57.53,57.56,57.41,57.55,95745.0,50.8618,50.8884,50.7557,50.8795,95745.0
2020-08-21 10:30:00,57.56,57.67,57.55,57.63,52142.0,50.8884,50.9856,50.8795,50.9502,52142.0
2020-08-21 10:40:00,57.64,57.73,57.58,57.66,42383.0,50.9591,51.0387,50.906,50.9768,42383.0
2020-08-21 10:50:00,57.65,57.75,57.59,57.73,35692.0,50.9679,51.0563,50.9149,51.0387,35692.0
2020-08-21 11:00:00,57.73,57.85,57.62,57.85,65360.0,51.0387,51.1447,50.9414,51.1447,65360.0
2020-08-21 11:10:00,57.86,57.96,57.75,57.76,18869.0,51.1536,51.242,51.0563,51.0652,18869.0
2020-08-21 11:20:00,57.74,57.77,57.67,57.73,21578.0,51.0475,51.074,50.9856,51.0387,21578.0
2020-08-21 11:30:00,57.73,57.85,57.69,57.84,28553.0,51.0387,51.1447,51.0033,51.1359,28553.0
2020-08-21 11:40:00,57.84,57.86,57.69,57.72,20294.0,51.1359,51.1536,51.0033,51.0298,20294.0
2020-08-21 11:50:00,57.73,57.78,57.7,57.7,22019.0,51.0387,51.0829,51.0121,51.0121,22019.0
2020-08-21 12:00:00,57.69,57.84,57.69,57.83,10773.0,51.0033,51.1359,51.0033,51.1271,10773.0
2020-08-21 12:10:00,57.82,57.85,57.76,57.77,44334.0,51.1182,51.1447,51.0652,51.074,44334.0
2020-08-21 12:20:00,57.78,57.82,57.75,57.75,72068.0,51.0829,51.1182,51.0563,51.0563,72068.0
2020-08-21 12:30:00,57.76,57.77,57.64,57.69,19136.0,51.0652,51.074,50.9591,51.0033,19136.0
2020-08-21 12:40:00,57.69,57.73,57.67,57.71,35783.0,51.0033,51.0387,50.9856,51.021,35783.0
2020-08-21 12:50:00,57.68,57.7,57.45,57.5,37972.0,50.9944,51.0121,50.7911,50.8353,37972.0
2020-08-21 13:00:00,57.52,57.63,57.51,57.62,57644.0,50.853,50.9502,50.8442,50.9414,57644.0
2020-08-21 13:10:00,57.62,57.62,57.48,57.5,21865.0,50.9414,50.9414,50.8176,50.8353,21865.0
2020-08-21 13:20:00,57.5,57.55,57.48,57.53,24448.0,50.8353,50.8795,50.8176,50.8618,24448.0
2020-08-21 13:30:00,57.52,57.56,57.48,57.52,18775.0,50.853,50.8884,50.8176,50.853,18775.0
2020-08-21 13:40:00,57.51,57.67,57.5,57.59,29148.0,50.8442,50.9856,50.8353,50.9149,29148.0
2020-08-21 13:50:00,57.59,57.72,57.58,57.71,30211.0,50.9149,51.0298,50.906,51.021,30211.0
2020-08-21 14:00:00,57.71,57.72,57.52,57.53,30309.0,51.021,51.0298,50.853,50.8618,30309.0
2020-08-21 14:10:00,57.53,57.59,57.49,57.5,34232.0,50.8618,50.9149,50.8265,50.8353,34232.0
2020-08-21 14:20:00,57.51,57.58,57.48,57.5,41710.0,50.8442,50.906,50.8176,50.8353,41710.0
2020-08-21 14:30:00,57.51,57.62,57.5,57.62,25372.0,50.8442,50.9414,50.8353,50.9414,25372.0
2020-08-21 14:40:00,57.61,57.63,57.57,57.58,85088.0,50.9326,50.9502,50.8972,50.906,85088.0
2020-08-21 14:50:00,57.59,57.64,57.57,57.61,49684.0,50.9149,50.9591,50.8972,50.9326,49684.0
2020-08-21 15:00:00,57.61,57.69,57.57,57.6,43581.0,50.9326,51.0033,50.8972,50.9237,43581.0
2020-08-21 15:10:00,57.6,57.6,57.5,57.51,41030.0,50.9237,50.9237,50.8353,50.8442,41030.0
2020-08-21 15:20:00,57.5,57.56,57.42,57.46,50018.0,50.8353,50.8884,50.7646,50.7999,50018.0
2020-08-21 15:30:00,57.45,57.48,57.21,57.25,71804.0,50.7911,50.8176,50.5789,50.6143,71804.0
2020-08-21 15:40:00,57.24,57.46,57.24,57.37,105078.0,50.6054,50.7999,50.6054,50.7204,105078.0
2020-08-21 15:50:00,57.36,57.52,57.3,57.46,302015.0,50.7115,50.853,50.6585,50.7999,302015.0
2020-08-24 09:30:00,57.95,57.99,57.25,57.36,91331.0,51.2332,51.2685,50.6143,50.7115,91331.0
2020-08-24 09:40:00,57.39,57.49,57.2,57.47,58457.0,50.7381,50.8265,50.5701,50.8088,58457.0
2020-08-24 09:50:00,57.5,57.79,57.5,57.63,52805.0,50.8353,51.0917,50.8353,50.9502,52805.0
2020-08-24 10:00:00,57.62,58.09,57.58,58.06,46606.0,50.9414,51.3569,50.906,51.3304,46606.0
2020-08-24 10:10:00,58.07,58.15,57.8,57.82,37619.0,51.3392,51.41,51.1005,51.1182,37619.0
2020-08-24 10:20:00,57.82,58.0,57.81,57.84,26605.0,51.1182,51.2774,51.1094,51.1359,26605.0
2020-08-24 10:30:00,57.84,58.15,57.76,58.11,113935.0,51.1359,51.41,51.0652,51.3746,113935.0
2020-08-24 10:40:00,58.1,58.17,58.03,58.13,61418.0,51.3658,51.4277,51.3039,51.3923,61418.0
2020-08-24 10:50:00,58.13,58.26,58.03,58.09,118795.0,51.3923,51.5072,51.3039,51.3569,118795.0
2020-08-24 11:00:00,58.09,58.42,57.97,58.36,102823.0,51.3569,51.6487,51.2508,51.5956,102823.0
2020-08-24 11:10:00,58.36,58.51,58.35,58.47,21436.0,51.5956,51.7282,51.5868,51.6929,21436.0
2020-08-24 11:20:00,58.45,58.84,58.44,58.71,67077.0,51.6752,52.02,51.6664,51.9051,67077.0
2020-08-24 11:30:00,58.71,58.85,58.52,58.54,61340.0,51.9051,52.0288,51.7371,51.7548,61340.0
2020-08-24 11:40:00,58.54,58.61,58.51,58.56,18082.0,51.7548,51.8167,51.7282,51.7724,18082.0
2020-08-24 11:50:00,58.56,58.69,58.54,58.57,24631.0,51.7724,51.8874,51.7548,51.7813,24631.0
2020-08-24 12:00:00,58.57,58.62,58.51,58.61,16332.0,51.7813,51.8255,51.7282,51.8167,16332.0
2020-08-24 12:10:00,58.6,58.7,58.54,58.68,43914.0,51.8078,51.8962,51.7548,51.8785,43914.0
2020-08-24 12:20:00,58.69,58.75,58.58,58.73,48156.0,51.8874,51.9404,51.7901,51.9227,48156.0
2020-08-24 12:30:00,58.73,58.83,58.72,58.72,14704.0,51.9227,52.0112,51.9139,51.9139,14704.0
2020-08-24 12:40:00,58.73,58.82,58.71,58.74,10986.0,51.9227,52.0023,51.9051,51.9316,10986.0
2020-08-24 12:50:00,58.74,58.74,58.62,58.68,29151.0,51.9316,51.9316,51.8255,51.8785,29151.0
2020-08-24 13:00:00,58.68,58.77,58.68,58.72,24870.0,51.8785,51.9581,51.8785,51.9139,24870.0
2020-08-24 13:10:00,58.7,58.73,58.57,58.68,20440.0,51.8962,51.9227,51.7813,51.8785,20440.0
2020-08-24 13:20:00,58.68,58.82,58.67,58.81,22638.0,51.8785,52.0023,51.8697,51.9935,22638.0
2020-08-24 13:30:00,58.83,58.91,58.82,58.91,27006.0,52.0112,52.0819,52.0023,52.0819,27006.0
2020-08-24 13:40:00,58.91,58.94,58.85,58.86,55056.0,52.0819,52.1084,52.0288,52.0377,55056.0
2020-08-24 13:50:00,58.87,58.88,58.75,58.83,55002.0,52.0465,52.0554,51.9404,52.0112,55002.0
2020-08-24 14:00:00,58.83,58.91,58.81,58.91,24057.0,52.0112,52.0819,51.9935,52.0819,24057.0
2020-08-24 14:10:00,58.91,59.0,58.9,58.9,90668.0,52.0819,52.1615,52.073,52.073,90668.0
2020-08-24 14:20:00,58.91,59.01,58.91,59.01,29848.0,52.0819,52.1703,52.0819,52.1703,29848.0
2020-08-24 14:30:00,59.01,59.16,58.95,59.15,33233.0,52.1703,52.3029,52.1172,52.2941,33233.0
2020-08-24 14:40:00,59.16,59.22,59.11,59.12,27309.0,52.3029,52.356,52.2587,52.2675,27309.0
2020-08-24 14:50:00,59.14,59.24,59.13,59.2,34001.0,52.2852,52.3736,52.2764,52.3383,34001.0
2020-08-24 15:00:00,59.19,59.24,59.17,59.2,58218.0,52.3294,52.3736,52.3117,52.3383,58218.0
2020-08-24 15:10:00,59.19,59.24,59.11,59.23,52821.0,52.3294,52.3736,52.2587,52.3648,52821.0
2020-08-24 15:20:00,59.23,59.39,59.22,59.38,37568.0,52.3648,52.5062,52.356,52.4974,37568.0
2020-08-24 15:30:00,59.38,59.4,59.33,59.35,62875.0,52.4974,52.5151,52.4532,52.4709,62875.0
2020-08-24 15:40:00,59.35,59.41,59.27,59.39,73894.0,52.4709,52.5239,52.4002,52.5062,73894.0
2020-08-24 15:50:00,59.4,59.53,59.36,59.53,144199.0,52.5151,52.63,52.4797,52.63,144199.0
2020-08-25 09:30:00,59.76,59.79,58.92,59.04,104961.0,52.8334,52.8599,52.0907,52.1968,104961.0
2020-08-25 09:40:00,59.0,59.0,58.48,58.82,131794.0,52.1615,52.1615,51.7017,52.0023,131794.0
2020-08-25 09:50:00,58.8,58.97,58.71,58.96,117019.0,51.9846,52.1349,51.9051,52.1261,117019.0
2020-08-25 10:00:00,58.97,59.05,58.68,58.69,122010.0,52.1349,52.2057,51.8785,51.8874,122010.0
2020-08-25 10:10:00,58.69,58.72,58.29,58.57,77713.0,51.8874,51.9139,51.5337,51.7813,77713.0
2020-08-25 10:20:00,58.53,58.67,58.3,58.33,46770.0,51.7459,51.8697,51.5426,51.5691,46770.0
2020-08-25 10:30:00,58.33,58.41,58.18,58.3,118264.0,51.5691,51.6398,51.4365,51.5426,118264.0
2020-08-25 10:40:00,58.29,58.38,58.19,58.23,171370.0,51.5337,51.6133,51.4453,51.4807,171370.0
2020-08-25 10:50:00,58.23,58.36,58.02,58.08,184310.0,51.4807,51.5956,51.295,51.3481,184310.0
2020-08-25 11:00:00,58.08,58.23,57.97,58.17,120364.0,51.3481,51.4807,51.2508,51.4277,120364.0
2020-08-25 11:10:00,58.17,58.17,57.7,57.7,106994.0,51.4277,51.4277,51.0121,51.0121,106994.0
2020-08-25 11:20:00,57.69,57.92,57.68,57.9,55481.0,51.0033,51.2066,50.9944,51.1889,55481.0
2020-08-25 11:30:00,57.9,58.02,57.86,57.89,124612.0,51.1889,51.295,51.1536,51.1801,124612.0
2020-08-25 11:40:00,57.89,57.96,57.75,57.85,188294.0,51.1801,51.242,51.0563,51.1447,188294.0
2020-08-25 11:50:00,57.85,57.88,57.66,57.69,34789.0,51.1447,51.1713,50.9768,51.0033,34789.0
2020-08-25 12:00:00,57.7,57.96,57.7,57.94,38975.0,51.0121,51.242,51.0121,51.2243,38975.0
2020-08-25 12:10:00,57.95,57.99,57.71,57.84,67319.0,51.2332,51.2685,51.021,51.1359,67319.0
2020-08-25 12:20:00,57.82,58.05,57.77,58.01,81899.0,51.1182,51.3216,51.074,51.2862,81899.0
2020-08-25 12:30:00,58.01,58.17,57.94,58.07,35551.0,51.2862,51.4277,51.2243,51.3392,35551.0
2020-08-25 12:40:00,58.08,58.08,57.96,58.05,27610.0,51.3481,51.3481,51.242,51.3216,27610.0
2020-08-25 12:50:00,58.05,58.1,57.97,57.97,30269.0,51.3216,51.3658,51.2508,51.2508,30269.0
2020-08-25 13:00:00,57.95,57.96,57.75,57.75,44310.0,51.2332,51.242,51.0563,51.0563,44310.0
2020-08-25 13:10:00,57.74,57.78,57.59,57.71,53395.0,51.0475,51.0829,50.9149,51.021,53395.0
2020-08-25 13:20:00,57.71,57.73,57.54,57.54,76724.0,51.021,51.0387,50.8707,50.8707,76724.0
2020-08-25 13:30:00,57.54,57.71,57.54,57.68,85035.0,50.8707,51.021,50.8707,50.9944,85035.0
2020-08-25 13:40:00,57.68,57.69,57.48,57.51,43477.0,50.9944,51.0033,50.8176,50.8442,43477.0
2020-08-25 13:50:00,57.51,57.55,57.43,57.43,27823.0,50.8442,50.8795,50.7734,50.7734,27823.0
2020-08-25 14:00:00,57.44,57.47,57.35,57.37,40328.0,50.7823,50.8088,50.7027,50.7204,40328.0
2020-08-25 14:10:00,57.37,57.59,57.28,57.52,51522.0,50.7204,50.9149,50.6408,50.853,51522.0
2020-08-25 14:20:00,57.52,57.56,57.45,57.5,23630.0,50.853,50.8884,50.7911,50.8353,23630.0
2020-08-25 14:30:00,57.51,57.77,57.51,57.76,43149.0,50.8442,51.074,50.8442,51.0652,43149.0
2020-08-25 14:40:00,57.75,57.91,57.73,57.84,40453.0,51.0563,51.1978,51.0387,51.1359,40453.0
2020-08-25 14:50:00,57.83,57.96,57.79,57.93,182055.0,51.1271,51.242,51.0917,51.2155,182055.0
2020-08-25 15:00:00,57.92,57.98,57.86,57.97,27918.0,51.2066,51.2597,51.1536,51.2508,27918.0
2020-08-25 15:10:00,57.98,58.05,57.93,57.98,44510.0,51.2597,51.3216,51.2155,51.2597,44510.0
2020-08-25 15:20:00,57.98,58.09,57.95,58.09,49652.0,51.2597,51.3569,51.2332,51.3569,49652.0
2020-08-25 15:30:00,58.09,58.28,58.07,58.23,94298.0,51.3569,51.5249,51.3392,51.4807,94298.0
2020-08-25 15:40:00,58.22,58.38,58.18,58.33,108444.0,51.4719,51.6133,51.4365,51.5691,108444.0
2020-08-25 15:50:00,58.33,58.35,58.16,58.22,155182.0,51.5691,51.5868,51.4188,51.4719,155182.0
2020-08-26 09:30:00,57.5,57.84,57.29,57.79,108671.0,50.8353,51.1359,50.6497,51.0917,108671.0
2020-08-26 09:40:00,57.77,58.1,57.76,58.01,75321.0,51.074,51.3658,51.0652,51.2862,75321.0
2020-08-26 09:50:00,58.0,58.21,57.69,57.72,65189.0,51.2774,51.463,51.0033,51.0298,65189.0
2020-08-26 10:00:00,57.73,57.84,57.61,57.8,44016.0,51.0387,51.1359,50.9326,51.1005,44016.0
2020-08-26 10:10:00,57.82,57.91,57.63,57.7,51747.0,51.1182,51.1978,50.9502,51.0121,51747.0
2020-08-26 10:20:00,57.68,57.69,57.42,57.43,85112.0,50.9944,51.0033,50.7646,50.7734,85112.0
2020-08-26 10:30:00,57.39,57.42,57.2,57.22,55297.0,50.7381,50.7646,50.5701,50.5878,55297.0
2020-08-26 10:40:00,57.21,57.34,57.01,57.07,64025.0,50.5789,50.6939,50.4021,50.4552,64025.0
2020-08-26 10:50:00,57.06,57.16,56.62,56.64,226563.0,50.4463,50.5347,50.0573,50.075,226563.0
2020-08-26 11:00:00,56.65,56.67,56.49,56.57,70936.0,50.0838,50.1015,49.9424,50.0131,70936.0
2020-08-26 11:10:00,56.59,56.66,56.24,56.47,113123.0,50.0308,50.0927,49.7214,49.9247,113123.0
2020-08-26 11:20:00,56.48,56.57,56.43,56.53,31768.0,49.9335,50.0131,49.8893,49.9777,31768.0
2020-08-26 11:30:00,56.53,56.54,56.22,56.3,58563.0,49.9777,49.9866,49.7037,49.7744,58563.0
2020-08-26 11:40:00,56.3,56.66,56.3,56.59,53620.0,49.7744,50.0927,49.7744,50.0308,53620.0
2020-08-26 11:50:00,56.61,56.76,56.6,56.69,38743.0,50.0485,50.1811,50.0396,50.1192,38743.0
2020-08-26 12:00:00,56.69,56.83,56.68,56.79,72899.0,50.1192,50.243,50.1104,50.2076,72899.0
2020-08-26 12:10:00,56.78,56.86,56.71,56.82,58140.0,50.1988,50.2695,50.1369,50.2341,58140.0
2020-08-26 12:20:00,56.83,57.06,56.83,57.04,43042.0,50.243,50.4463,50.243,50.4286,43042.0
2020-08-26 12:30:00,57.03,57.04,56.91,56.96,34512.0,50.4198,50.4286,50.3137,50.3579,34512.0
2020-08-26 12:40:00,56.95,57.08,56.93,57.05,48986.0,50.3491,50.464,50.3314,50.4375,48986.0
2020-08-26 12:50:00,57.06,57.35,57.05,57.35,37575.0,50.4463,50.7027,50.4375,50.7027,37575.0
2020-08-26 13:00:00,57.35,57.42,57.29,57.41,56380.0,50.7027,50.7646,50.6497,50.7557,56380.0
2020-08-26 13:10:00,57.41,57.47,57.21,57.23,38048.0,50.7557,50.8088,50.5789,50.5966,38048.0
2020-08-26 13:20:00,57.22,57.29,57.15,57.22,30104.0,50.5878,50.6497,50.5259,50.5878,30104.0
2020-08-26 13:30:00,57.22,57.29,57.16,57.24,44958.0,50.5878,50.6497,50.5347,50.6054,44958.0
2020-08-26 13:40:00,57.23,57.31,57.19,57.29,37615.0,50.5966,50.6673,50.5612,50.6497,37615.0
2020-08-26 13:50:00,57.3,57.32,57.26,57.3,38303.0,50.6585,50.6762,50.6231,50.6585,38303.0
2020-08-26 14:00:00,57.29,57.4,57.27,57.36,58579.0,50.6497,50.7469,50.632,50.7115,58579.0
2020-08-26 14:10:00,57.36,57.37,57.31,57.34,28651.0,50.7115,50.7204,50.6673,50.6939,28651.0
2020-08-26 14:20:00,57.34,57.4,57.27,57.35,69356.0,50.6939,50.7469,50.632,50.7027,69356.0
2020-08-26 14:30:00,57.33,57.41,57.28,57.28,44213.0,50.685,50.7557,50.6408,50.6408,44213.0
2020-08-26 14:40:00,57.29,57.38,57.29,57.31,31487.0,50.6497,50.7292,50.6497,50.6673,31487.0
2020-08-26 14:50:00,57.3,57.45,57.3,57.41,75305.0,50.6585,50.7911,50.6585,50.7557,75305.0
2020-08-26 15:00:00,57.42,57.58,57.4,57.53,62273.0,50.7646,50.906,50.7469,50.8618,62273.0
2020-08-26 15:10:00,57.53,57.61,57.52,57.59,46317.0,50.8618,50.9326,50.853,50.9149,46317.0
2020-08-26 15:20:00,57.59,57.69,57.58,57.68,87008.0,50.9149,51.0033,50.906,50.9944,87008.0
2020-08-26 15:30:00,57.67,57.69,57.49,57.54,96791.0,50.9856,51.0033,50.8265,50.8707,96791.0
2020-08-26 15:40:00,57.53,57.55,57.34,57.4,87150.0,50.8618,50.8795,50.6939,50.7469,87150.0
2020-08-26 15:50:00,57.4,57.5,57.34,57.5,147710.0,50.7469,50.8353,50.6939,50.8353,147710.0
2020-08-27 09:30:00,57.84,58.72,57.79,58.65,159904.0,51.1359,51.9139,51.0917,51.852,159904.0
2020-08-27 09:40:00,58.56,58.86,58.41,58.86,40214.0,51.7724,52.0377,51.6398,52.0377,40214.0
2020-08-27 09:50:00,58.88,59.64,58.79,59.52,173444.0,52.0554,52.7273,51.9758,52.6212,173444.0
2020-08-27 10:00:00,59.51,59.75,59.42,59.55,96211.0,52.6123,52.8245,52.5328,52.6477,96211.0
2020-08-27 10:10:00,59.59,59.82,59.53,59.7,96373.0,52.6831,52.8864,52.63,52.7803,96373.0
2020-08-27 10:20:00,59.7,59.76,59.53,59.54,59727.0,52.7803,52.8334,52.63,52.6389,59727.0
2020-08-27 10:30:00,59.55,59.69,59.42,59.61,57069.0,52.6477,52.7715,52.5328,52.7007,57069.0
2020-08-27 10:40:00,59.59,59.69,59.46,59.55,37728.0,52.6831,52.7715,52.5681,52.6477,37728.0
2020-08-27 10:50:00,59.55,59.79,59.52,59.77,32368.0,52.6477,52.8599,52.6212,52.8422,32368.0
2020-08-27 11:00:00,59.77,60.07,59.71,60.07,70138.0,52.8422,53.1074,52.7892,53.1074,70138.0
2020-08-27 11:10:00,60.07,60.09,59.87,60.05,97178.0,53.1074,53.1251,52.9306,53.0897,97178.0
2020-08-27 11:20:00,60.05,60.25,59.96,60.24,55436.0,53.0897,53.2666,53.0102,53.2577,55436.0
2020-08-27 11:30:00,60.24,60.55,60.16,60.54,74059.0,53.2577,53.5318,53.187,53.523,74059.0
2020-08-27 11:40:00,60.54,60.84,60.51,60.76,71086.0,53.523,53.7882,53.4964,53.7175,71086.0
2020-08-27 11:50:00,60.74,60.92,60.66,60.88,69532.0,53.6998,53.8589,53.629,53.8235,69532.0
2020-08-27 12:00:00,60.87,60.9,60.62,60.67,72850.0,53.8147,53.8412,53.5937,53.6379,72850.0
2020-08-27 12:10:00,60.65,60.77,60.43,60.45,61394.0,53.6202,53.7263,53.4257,53.4434,61394.0
2020-08-27 12:20:00,60.44,60.64,60.43,60.45,38235.0,53.4345,53.6114,53.4257,53.4434,38235.0
2020-08-27 12:30:00,60.46,60.46,60.19,60.27,35028.0,53.4522,53.4522,53.2135,53.2842,35028.0
2020-08-27 12:40:00,60.27,60.46,60.24,60.46,30347.0,53.2842,53.4522,53.2577,53.4522,30347.0
2020-08-27 12:50:00,60.46,60.49,60.08,60.18,38774.0,53.4522,53.4787,53.1163,53.2047,38774.0
2020-08-27 13:00:00,60.18,60.47,60.08,60.45,38370.0,53.2047,53.4611,53.1163,53.4434,38370.0
2020-08-27 13:10:00,60.47,60.59,60.24,60.25,41714.0,53.4611,53.5672,53.2577,53.2666,41714.0
2020-08-27 13:20:00,60.25,60.49,60.2,60.35,34834.0,53.2666,53.4787,53.2224,53.355,34834.0
2020-08-27 13:30:00,60.34,60.47,60.2,60.2,31969.0,53.3461,53.4611,53.2224,53.2224,31969.0
2020-08-27 13:40:00,60.2,60.22,59.97,59.98,36704.0,53.2224,53.24,53.019,53.0279,36704.0
2020-08-27 13:50:00,59.98,60.14,59.96,60.09,29873.0,53.0279,53.1693,53.0102,53.1251,29873.0
2020-08-27 14:00:00,60.08,60.24,60.02,60.04,47915.0,53.1163,53.2577,53.0632,53.0809,47915.0
2020-08-27 14:10:00,60.03,60.07,59.92,59.94,30866.0,53.0721,53.1074,52.9748,52.9925,30866.0
2020-08-27 14:20:00,59.94,60.04,59.93,60.03,27042.0,52.9925,53.0809,52.9837,53.0721,27042.0
2020-08-27 14:30:00,60.04,60.05,59.88,59.93,44011.0,53.0809,53.0897,52.9395,52.9837,44011.0
2020-08-27 14:40:00,59.94,60.05,59.92,60.04,29579.0,52.9925,53.0897,52.9748,53.0809,29579.0
2020-08-27 14:50:00,60.05,60.11,59.99,60.1,38327.0,53.0897,53.1428,53.0367,53.134,38327.0
2020-08-27 15:00:00,60.06,60.31,60.06,60.29,36908.0,53.0986,53.3196,53.0986,53.3019,36908.0
2020-08-27 15:10:00,60.29,60.39,60.24,60.37,38579.0,53.3019,53.3903,53.2577,53.3727,38579.0
2020-08-27 15:20:00,60.36,60.4,60.31,60.35,33604.0,53.3638,53.3992,53.3196,53.355,33604.0
2020-08-27 15:30:00,60.35,60.38,60.14,60.16,45319.0,53.355,53.3815,53.1693,53.187,45319.0
2020-08-27 15:40:00,60.16,60.23,60.13,60.14,69317.0,53.187,53.2489,53.1605,53.1693,69317.0
2020-08-27 15:50:00,60.13,60.24,60.0,60.03,215512.0,53.1605,53.2577,53.0455,53.0721,215512.0
2020-08-28 09:30:00,60.25,60.68,60.2,60.55,81692.0,53.2666,53.6467,53.2224,53.5318,81692.0
2020-08-28 09:40:00,60.56,60.84,60.42,60.78,39467.0,53.5406,53.7882,53.4169,53.7351,39467.0
2020-08-28 09:50:00,60.8,60.8,60.22,60.29,31243.0,53.7528,53.7528,53.24,53.3019,31243.0
2020-08-28 10:00:00,60.17,60.48,60.16,60.43,36916.0,53.1958,53.4699,53.187,53.4257,36916.0
2020-08-28 10:10:00,60.42,60.59,60.27,60.37,73383.0,53.4169,53.5672,53.2842,53.3727,73383.0
2020-08-28 10:20:00,60.36,60.47,60.26,60.34,22547.0,53.3638,53.4611,53.2754,53.3461,22547.0
2020-08-28 10:30:00,60.34,60.46,60.06,60.26,28683.0,53.3461,53.4522,53.0986,53.2754,28683.0
2020-08-28 10:40:00,60.26,60.42,60.22,60.39,19499.0,53.2754,53.4169,53.24,53.3903,19499.0
2020-08-28 10:50:00,60.38,60.49,60.32,60.46,28616.0,53.3815,53.4787,53.3285,53.4522,28616.0
2020-08-28 11:00:00,60.46,60.52,60.32,60.48,22268.0,53.4522,53.5053,53.3285,53.4699,22268.0
2020-08-28 11:10:00,60.51,60.61,60.45,60.57,27820.0,53.4964,53.5848,53.4434,53.5495,27820.0
2020-08-28 11:20:00,60.6,60.61,60.53,60.58,29628.0,53.576,53.5848,53.5141,53.5583,29628.0
2020-08-28 11:30:00,60.58,60.76,60.57,60.75,28657.0,53.5583,53.7175,53.5495,53.7086,28657.0
2020-08-28 11:40:00,60.75,60.85,60.73,60.8,29648.0,53.7086,53.797,53.6909,53.7528,29648.0
2020-08-28 11:50:00,60.8,60.91,60.71,60.76,33991.0,53.7528,53.8501,53.6732,53.7175,33991.0
2020-08-28 12:00:00,60.74,61.03,60.74,61.0,38743.0,53.6998,53.9562,53.6998,53.9296,38743.0
2020-08-28 12:10:00,61.02,61.14,61.01,61.1,25780.0,53.9473,54.0534,53.9385,54.018,25780.0
2020-08-28 12:20:00,61.11,61.15,61.04,61.14,20064.0,54.0269,54.0622,53.965,54.0534,20064.0
2020-08-28 12:30:00,61.14,61.18,61.06,61.11,36416.0,54.0534,54.0888,53.9827,54.0269,36416.0
2020-08-28 12:40:00,61.1,61.17,61.02,61.15,44081.0,54.018,54.0799,53.9473,54.0622,44081.0
2020-08-28 12:50:00,61.15,61.22,60.94,61.06,28123.0,54.0622,54.1241,53.8766,53.9827,28123.0
2020-08-28 13:00:00,61.08,61.16,61.02,61.11,28040.0,54.0004,54.0711,53.9473,54.0269,28040.0
2020-08-28 13:10:00,61.12,61.24,61.09,61.22,71965.0,54.0357,54.1418,54.0092,54.1241,71965.0
2020-08-28 13:20:00,61.21,61.79,61.2,61.6,136395.0,54.1153,54.6281,54.1065,54.4601,136395.0
2020-08-28 13:30:00,61.58,61.6,61.43,61.55,30708.0,54.4424,54.4601,54.3098,54.4159,30708.0
2020-08-28 13:40:00,61.58,61.58,61.45,61.45,24711.0,54.4424,54.4424,54.3275,54.3275,24711.0
2020-08-28 13:50:00,61.45,61.54,61.4,61.47,24591.0,54.3275,54.407,54.2833,54.3452,24591.0
2020-08-28 14:00:00,61.45,61.51,61.41,61.46,21124.0,54.3275,54.3805,54.2921,54.3363,21124.0
2020-08-28 14:10:00,61.47,61.64,61.47,61.63,151207.0,54.3452,54.4955,54.3452,54.4866,151207.0
2020-08-28 14:20:00,61.64,61.72,61.61,61.72,22242.0,54.4955,54.5662,54.4689,54.5662,22242.0
2020-08-28 14:30:00,61.7,61.73,61.59,61.67,29278.0,54.5485,54.575,54.4512,54.522,29278.0
2020-08-28 14:40:00,61.68,61.68,61.47,61.51,31096.0,54.5308,54.5308,54.3452,54.3805,31096.0
2020-08-28 14:50:00,61.5,61.69,61.47,61.65,59639.0,54.3717,54.5397,54.3452,54.5043,59639.0
2020-08-28 15:00:00,61.65,61.73,61.6,61.73,36590.0,54.5043,54.575,54.4601,54.575,36590.0
2020-08-28 15:10:00,61.73,61.81,61.72,61.78,28435.0,54.575,54.6457,54.5662,54.6192,28435.0
2020-08-28 15:20:00,61.76,61.85,61.74,61.8,37759.0,54.6015,54.6811,54.5839,54.6369,37759.0
2020-08-28 15:30:00,61.82,61.94,61.8,61.91,126002.0,54.6546,54.7607,54.6369,54.7342,126002.0
2020-08-28 15:40:00,61.91,62.0,61.88,61.9,120225.0,54.7342,54.8137,54.7076,54.7253,120225.0
2020-08-28 15:50:00,61.9,61.94,61.72,61.89,204223.0,54.7253,54.7607,54.5662,54.7165,204223.0
2020-08-31 09:30:00,61.86,62.0,60.61,60.98,105458.0,54.69,54.8137,53.5848,53.912,105458.0
2020-08-31 09:40:00,61.04,61.05,60.64,60.76,44636.0,53.965,53.9738,53.6114,53.7175,44636.0
2020-08-31 09:50:00,60.77,60.89,60.62,60.81,29728.0,53.7263,53.8324,53.5937,53.7617,29728.0
2020-08-31 10:00:00,60.82,61.05,60.75,60.97,39274.0,53.7705,53.9738,53.7086,53.9031,39274.0
2020-08-31 10:10:00,60.99,61.4,60.96,61.38,33695.0,53.9208,54.2833,53.8943,54.2656,33695.0
2020-08-31 10:20:00,61.36,61.36,61.01,61.01,31121.0,54.2479,54.2479,53.9385,53.9385,31121.0
2020-08-31 10:30:00,61.01,61.36,61.01,61.32,28153.0,53.9385,54.2479,53.9385,54.2125,28153.0
2020-08-31 10:40:00,61.3,61.37,61.25,61.29,28885.0,54.1949,54.2567,54.1507,54.186,28885.0
2020-08-31 10:50:00,61.28,61.3,60.96,61.04,32575.0,54.1772,54.1949,53.8943,53.965,32575.0
2020-08-31 11:00:00,61.05,61.19,60.99,61.15,25699.0,53.9738,54.0976,53.9208,54.0622,25699.0
2020-08-31 11:10:00,61.16,61.18,61.08,61.1,37708.0,54.0711,54.0888,54.0004,54.018,37708.0
2020-08-31 11:20:00,61.1,61.1,60.74,60.8,33861.0,54.018,54.018,53.6998,53.7528,33861.0
2020-08-31 11:30:00,60.78,60.93,60.74,60.85,28700.0,53.7351,53.8677,53.6998,53.797,28700.0
2020-08-31 11:40:00,60.84,61.13,60.83,61.11,16949.0,53.7882,54.0446,53.7793,54.0269,16949.0
2020-08-31 11:50:00,61.1,61.18,61.03,61.05,17280.0,54.018,54.0888,53.9562,53.9738,17280.0
2020-08-31 12:00:00,61.05,61.06,60.93,60.94,36243.0,53.9738,53.9827,53.8677,53.8766,36243.0
2020-08-31 12:10:00,60.95,60.97,60.84,60.9,42196.0,53.8854,53.9031,53.7882,53.8412,42196.0
2020-08-31 12:20:00,60.88,60.88,60.69,60.69,20100.0,53.8235,53.8235,53.6556,53.6556,20100.0
2020-08-31 12:30:00,60.7,60.89,60.7,60.86,17113.0,53.6644,53.8324,53.6644,53.8059,17113.0
2020-08-31 12:40:00,60.85,60.89,60.75,60.88,18071.0,53.797,53.8324,53.7086,53.8235,18071.0
2020-08-31 12:50:00,60.87,61.01,60.81,60.97,34361.0,53.8147,53.9385,53.7617,53.9031,34361.0
2020-08-31 13:00:00,60.98,60.98,60.63,60.66,43006.0,53.912,53.912,53.6025,53.629,43006.0
2020-08-31 13:10:00,60.65,60.83,60.63,60.81,26527.0,53.6202,53.7793,53.6025,53.7617,26527.0
2020-08-31 13:20:00,60.79,60.88,60.79,60.87,23065.0,53.744,53.8235,53.744,53.8147,23065.0
2020-08-31 13:30:00,60.86,60.9,60.82,60.9,16532.0,53.8059,53.8412,53.7705,53.8412,16532.0
2020-08-31 13:40:00,60.89,60.94,60.68,60.71,38729.0,53.8324,53.8766,53.6467,53.6732,38729.0
2020-08-31 13:50:00,60.7,60.79,60.69,60.76,27413.0,53.6644,53.744,53.6556,53.7175,27413.0
2020-08-31 14:00:00,60.77,60.82,60.72,60.73,22308.0,53.7263,53.7705,53.6821,53.6909,22308.0
2020-08-31 14:10:00,60.72,60.74,60.65,60.69,16909.0,53.6821,53.6998,53.6202,53.6556,16909.0
2020-08-31 14:20:00,60.69,60.7,60.57,60.57,20018.0,53.6556,53.6644,53.5495,53.5495,20018.0
2020-08-31 14:30:00,60.58,60.69,60.57,60.69,19769.0,53.5583,53.6556,53.5495,53.6556,19769.0
2020-08-31 14:40:00,60.7,60.8,60.68,60.75,17336.0,53.6644,53.7528,53.6467,53.7086,17336.0
2020-08-31 14:50:00,60.74,60.78,60.66,60.69,21144.0,53.6998,53.7351,53.629,53.6556,21144.0
2020-08-31 15:00:00,60.7,60.73,60.64,60.68,22413.0,53.6644,53.6909,53.6114,53.6467,22413.0
2020-08-31 15:10:00,60.69,60.7,60.53,60.53,26041.0,53.6556,53.6644,53.5141,53.5141,26041.0
2020-08-31 15:20:00,60.54,60.61,60.46,60.59,30946.0,53.523,53.5848,53.4522,53.5672,30946.0
2020-08-31 15:30:00,60.58,60.59,60.46,60.49,35230.0,53.5583,53.5672,53.4522,53.4787,35230.0
2020-08-31 15:40:00,60.48,60.62,60.37,60.56,65667.0,53.4699,53.5937,53.3727,53.5406,65667.0
2020-08-31 15:50:00,60.52,60.54,60.11,60.13,360042.0,53.5053,53.523,53.1428,53.1605,360042.0
2020-09-01 09:30:00,59.56,59.96,58.92,59.94,117506.0,52.6565,53.0102,52.0907,52.9925,117506.0
2020-09-01 09:40:00,59.9,60.25,59.69,60.24,55535.0,52.9571,53.2666,52.7715,53.2577,55535.0
2020-09-01 09:50:00,60.2,60.3,60.05,60.22,36982.0,53.2224,53.3108,53.0897,53.24,36982.0
2020-09-01 10:00:00,60.26,60.39,59.95,60.08,42638.0,53.2754,53.3903,53.0013,53.1163,42638.0
2020-09-01 10:10:00,60.07,60.2,59.97,60.11,36162.0,53.1074,53.2224,53.019,53.1428,36162.0
2020-09-01 10:20:00,60.11,60.37,60.11,60.31,32050.0,53.1428,53.3727,53.1428,53.3196,32050.0
2020-09-01 10:30:00,60.28,60.31,60.1,60.19,35732.0,53.2931,53.3196,53.134,53.2135,35732.0
2020-09-01 10:40:00,60.2,60.26,60.1,60.14,36636.0,53.2224,53.2754,53.134,53.1693,36636.0
2020-09-01 10:50:00,60.13,60.17,59.9,60.1,30122.0,53.1605,53.1958,52.9571,53.134,30122.0
2020-09-01 11:00:00,60.09,60.34,60.05,60.3,43259.0,53.1251,53.3461,53.0897,53.3108,43259.0
2020-09-01 11:10:00,60.29,60.32,60.04,60.23,26537.0,53.3019,53.3285,53.0809,53.2489,26537.0
2020-09-01 11:20:00,60.22,60.22,59.81,59.89,22831.0,53.24,53.24,52.8776,52.9483,22831.0
2020-09-01 11:30:00,59.87,60.19,59.85,60.1,26040.0,52.9306,53.2135,52.9129,53.134,26040.0
2020-09-01 11:40:00,60.09,60.21,60.05,60.14,19441.0,53.1251,53.2312,53.0897,53.1693,19441.0
2020-09-01 11:50:00,60.11,60.28,60.08,60.08,23028.0,53.1428,53.2931,53.1163,53.1163,23028.0
2020-09-01 12:00:00,60.06,60.18,60.06,60.1,27636.0,53.0986,53.2047,53.0986,53.134,27636.0
2020-09-01 12:10:00,60.08,60.16,60.01,60.12,36344.0,53.1163,53.187,53.0544,53.1516,36344.0
2020-09-01 12:20:00,60.12,60.17,60.0,60.03,58536.0,53.1516,53.1958,53.0455,53.0721,58536.0
2020-09-01 12:30:00,60.03,60.15,60.0,60.12,34832.0,53.0721,53.1782,53.0455,53.1516,34832.0
2020-09-01 12:40:00,60.12,60.2,60.11,60.11,30508.0,53.1516,53.2224,53.1428,53.1428,30508.0
2020-09-01 12:50:00,60.12,60.13,60.06,60.13,17980.0,53.1516,53.1605,53.0986,53.1605,17980.0
2020-09-01 13:00:00,60.11,60.26,60.1,60.16,24246.0,53.1428,53.2754,53.134,53.187,24246.0
2020-09-01 13:10:00,60.15,60.17,60.04,60.05,26993.0,53.1782,53.1958,53.0809,53.0897,26993.0
2020-09-01 13:20:00,60.06,60.11,59.98,60.01,60876.0,53.0986,53.1428,53.0279,53.0544,60876.0
2020-09-01 13:30:00,60.02,60.12,59.95,60.01,76348.0,53.0632,53.1516,53.0013,53.0544,76348.0
2020-09-01 13:40:00,60.03,60.09,59.99,60.05,26873.0,53.0721,53.1251,53.0367,53.0897,26873.0
2020-09-01 13:50:00,60.06,60.08,59.96,60.0,33873.0,53.0986,53.1163,53.0102,53.0455,33873.0
2020-09-01 14:00:00,60.0,60.11,59.99,60.05,24851.0,53.0455,53.1428,53.0367,53.0897,24851.0
2020-09-01 14:10:00,60.04,60.05,59.98,60.05,25904.0,53.0809,53.0897,53.0279,53.0897,25904.0
2020-09-01 14:20:00,60.04,60.18,60.04,60.16,65006.0,53.0809,53.2047,53.0809,53.187,65006.0
2020-09-01 14:30:00,60.15,60.19,60.08,60.16,56947.0,53.1782,53.2135,53.1163,53.187,56947.0
2020-09-01 14:40:00,60.16,60.21,60.03,60.03,76299.0,53.187,53.2312,53.0721,53.0721,76299.0
2020-09-01 14:50:00,60.04,60.07,59.97,60.05,38089.0,53.0809,53.1074,53.019,53.0897,38089.0
2020-09-01 15:00:00,60.05,60.05,59.99,60.04,37183.0,53.0897,53.0897,53.0367,53.0809,37183.0
2020-09-01 15:10:00,60.03,60.14,59.99,60.07,37721.0,53.0721,53.1693,53.0367,53.1074,37721.0
2020-09-01 15:20:00,60.08,60.09,60.0,60.01,45014.0,53.1163,53.1251,53.0455,53.0544,45014.0
2020-09-01 15:30:00,60.01,60.06,59.97,60.03,39605.0,53.0544,53.0986,53.019,53.0721,39605.0
2020-09-01 15:40:00,60.03,60.2,60.02,60.13,55274.0,53.0721,53.2224,53.0632,53.1605,55274.0
2020-09-01 15:50:00,60.12,60.19,60.06,60.1,168128.0,53.1516,53.2135,53.0986,53.134,168128.0
2020-09-02 09:30:00,60.33,60.46,60.06,60.19,58840.0,53.3373,53.4522,53.0986,53.2135,58840.0
2020-09-02 09:40:00,60.15,60.2,59.81,59.81,45113.0,53.1782,53.2224,52.8776,52.8776,45113.0
2020-09-02 09:50:00,59.78,59.88,59.62,59.86,110369.0,52.851,52.9395,52.7096,52.9218,110369.0
2020-09-02 10:00:00,59.79,60.06,59.79,59.91,64560.0,52.8599,53.0986,52.8599,52.966,64560.0
2020-09-02 10:10:00,59.91,60.14,59.87,60.09,40226.0,52.966,53.1693,52.9306,53.1251,40226.0
2020-09-02 10:20:00,60.07,60.38,60.03,60.38,23512.0,53.1074,53.3815,53.0721,53.3815,23512.0
2020-09-02 10:30:00,60.39,60.62,60.38,60.55,40142.0,53.3903,53.5937,53.3815,53.5318,40142.0
2020-09-02 10:40:00,60.54,60.59,60.2,60.23,31823.0,53.523,53.5672,53.2224,53.2489,31823.0
2020-09-02 10:50:00,60.25,60.27,60.07,60.23,54152.0,53.2666,53.2842,53.1074,53.2489,54152.0
2020-09-02 11:00:00,60.23,60.59,60.21,60.58,21835.0,53.2489,53.5672,53.2312,53.5583,21835.0
2020-09-02 11:10:00,60.56,60.69,60.55,60.63,14720.0,53.5406,53.6556,53.5318,53.6025,14720.0
2020-09-02 11:20:00,60.62,60.62,60.32,60.34,22547.0,53.5937,53.5937,53.3285,53.3461,22547.0
2020-09-02 11:30:00,60.34,60.5,60.33,60.48,30764.0,53.3461,53.4876,53.3373,53.4699,30764.0
2020-09-02 11:40:00,60.48,60.52,60.3,60.44,32006.0,53.4699,53.5053,53.3108,53.4345,32006.0
2020-09-02 11:50:00,60.45,60.62,60.43,60.45,24589.0,53.4434,53.5937,53.4257,53.4434,24589.0
2020-09-02 12:00:00,60.43,60.49,60.32,60.32,23848.0,53.4257,53.4787,53.3285,53.3285,23848.0
2020-09-02 12:10:00,60.31,60.49,60.31,60.48,12818.0,53.3196,53.4787,53.3196,53.4699,12818.0
2020-09-02 12:20:00,60.46,60.49,60.41,60.45,11464.0,53.4522,53.4787,53.408,53.4434,11464.0
2020-09-02 12:30:00,60.45,60.47,60.37,60.45,16929.0,53.4434,53.4611,53.3727,53.4434,16929.0
2020-09-02 12:40:00,60.45,60.5,60.38,60.44,11823.0,53.4434,53.4876,53.3815,53.4345,11823.0
2020-09-02 12:50:00,60.44,60.47,60.31,60.35,11755.0,53.4345,53.4611,53.3196,53.355,11755.0
2020-09-02 13:00:00,60.35,60.39,60.23,60.26,12651.0,53.355,53.3903,53.2489,53.2754,12651.0
2020-09-02 13:10:00,60.28,60.34,60.24,60.33,15096.0,53.2931,53.3461,53.2577,53.3373,15096.0
2020-09-02 13:20:00,60.33,60.4,60.29,60.4,16042.0,53.3373,53.3992,53.3019,53.3992,16042.0
2020-09-02 13:30:00,60.39,60.47,60.35,60.45,10367.0,53.3903,53.4611,53.355,53.4434,10367.0
2020-09-02 13:40:00,60.45,60.5,60.36,60.37,11583.0,53.4434,53.4876,53.3638,53.3727,11583.0
2020-09-02 13:50:00,60.37,60.41,60.31,60.35,19239.0,53.3727,53.408,53.3196,53.355,19239.0
2020-09-02 14:00:00,60.33,60.33,60.18,60.23,22157.0,53.3373,53.3373,53.2047,53.2489,22157.0
2020-09-02 14:10:00,60.21,60.37,60.19,60.37,17208.0,53.2312,53.3727,53.2135,53.3727,17208.0
2020-09-02 14:20:00,60.37,60.43,60.33,60.34,26519.0,53.3727,53.4257,53.3373,53.3461,26519.0
2020-09-02 14:30:00,60.35,60.41,60.27,60.31,18351.0,53.355,53.408,53.2842,53.3196,18351.0
2020-09-02 14:40:00,60.28,60.54,60.26,60.48,35688.0,53.2931,53.523,53.2754,53.4699,35688.0
2020-09-02 14:50:00,60.48,60.64,60.47,60.6,23626.0,53.4699,53.6114,53.4611,53.576,23626.0
2020-09-02 15:00:00,60.58,60.76,60.58,60.74,38173.0,53.5583,53.7175,53.5583,53.6998,38173.0
2020-09-02 15:10:00,60.74,60.75,60.67,60.73,26672.0,53.6998,53.7086,53.6379,53.6909,26672.0
2020-09-02 15:20:00,60.71,60.86,60.71,60.73,27761.0,53.6732,53.8059,53.6732,53.6909,27761.0
2020-09-02 15:30:00,60.73,60.85,60.7,60.85,32897.0,53.6909,53.797,53.6644,53.797,32897.0
2020-09-02 15:40:00,60.85,61.09,60.82,61.07,88560.0,53.797,54.0092,53.7705,53.9915,88560.0
2020-09-02 15:50:00,61.07,61.12,60.81,60.82,182969.0,53.9915,54.0357,53.7617,53.7705,182969.0
2020-09-03 09:30:00,61.14,61.89,61.09,61.73,64336.0,54.0534,54.7165,54.0092,54.575,64336.0
2020-09-03 09:40:00,61.84,62.17,61.69,61.99,73345.0,54.6723,54.964,54.5397,54.8049,73345.0
2020-09-03 09:50:00,62.01,62.03,61.6,61.93,30792.0,54.8226,54.8403,54.4601,54.7518,30792.0
2020-09-03 10:00:00,61.9,61.9,61.04,61.16,68649.0,54.7253,54.7253,53.965,54.0711,68649.0
2020-09-03 10:10:00,61.14,61.39,61.13,61.37,43380.0,54.0534,54.2744,54.0446,54.2567,43380.0
2020-09-03 10:20:00,61.39,61.43,61.06,61.24,46037.0,54.2744,54.3098,53.9827,54.1418,46037.0
2020-09-03 10:30:00,61.23,61.27,61.06,61.15,60610.0,54.133,54.1683,53.9827,54.0622,60610.0
2020-09-03 10:40:00,61.18,61.18,60.89,60.93,57983.0,54.0888,54.0888,53.8324,53.8677,57983.0
2020-09-03 10:50:00,60.93,61.33,60.9,61.26,49524.0,53.8677,54.2214,53.8412,54.1595,49524.0
2020-09-03 11:00:00,61.26,61.3,60.62,60.76,51887.0,54.1595,54.1949,53.5937,53.7175,51887.0
2020-09-03 11:10:00,60.77,60.81,60.18,60.19,86994.0,53.7263,53.7617,53.2047,53.2135,86994.0
2020-09-03 11:20:00,60.09,60.34,60.02,60.15,86628.0,53.1251,53.3461,53.0632,53.1782,86628.0
2020-09-03 11:30:00,60.15,60.54,60.07,60.51,35028.0,53.1782,53.523,53.1074,53.4964,35028.0
2020-09-03 11:40:00,60.58,60.91,60.56,60.78,29057.0,53.5583,53.8501,53.5406,53.7351,29057.0
2020-09-03 11:50:00,60.79,60.94,60.66,60.75,29303.0,53.744,53.8766,53.629,53.7086,29303.0
2020-09-03 12:00:00,60.76,61.02,60.65,61.02,26165.0,53.7175,53.9473,53.6202,53.9473,26165.0
2020-09-03 12:10:00,61.05,61.1,60.84,61.01,17365.0,53.9738,54.018,53.7882,53.9385,17365.0
2020-09-03 12:20:00,60.99,60.99,60.79,60.79,24792.0,53.9208,53.9208,53.744,53.744,24792.0
2020-09-03 12:30:00,60.79,60.85,60.6,60.81,25844.0,53.744,53.797,53.576,53.7617,25844.0
2020-09-03 12:40:00,60.79,60.81,60.52,60.54,16094.0,53.744,53.7617,53.5053,53.523,16094.0
2020-09-03 12:50:00,60.57,60.82,60.55,60.6,20529.0,53.5495,53.7705,53.5318,53.576,20529.0
2020-09-03 13:00:00,60.62,60.69,60.42,60.68,24630.0,53.5937,53.6556,53.4169,53.6467,24630.0
2020-09-03 13:10:00,60.66,60.8,60.57,60.64,23924.0,53.629,53.7528,53.5495,53.6114,23924.0
2020-09-03 13:20:00,60.6,60.73,60.46,60.63,27865.0,53.576,53.6909,53.4522,53.6025,27865.0
2020-09-03 13:30:00,60.61,60.62,60.21,60.28,20835.0,53.5848,53.5937,53.2312,53.2931,20835.0
2020-09-03 13:40:00,60.25,60.36,60.16,60.18,33407.0,53.2666,53.3638,53.187,53.2047,33407.0
2020-09-03 13:50:00,60.2,60.33,60.2,60.24,23191.0,53.2224,53.3373,53.2224,53.2577,23191.0
2020-09-03 14:00:00,60.22,60.38,60.17,60.26,29591.0,53.24,53.3815,53.1958,53.2754,29591.0
2020-09-03 14:10:00,60.25,60.39,60.23,60.3,26957.0,53.2666,53.3903,53.2489,53.3108,26957.0
2020-09-03 14:20:00,60.31,60.46,60.26,60.36,37271.0,53.3196,53.4522,53.2754,53.3638,37271.0
2020-09-03 14:30:00,60.36,60.69,60.34,60.57,41453.0,53.3638,53.6556,53.3461,53.5495,41453.0
2020-09-03 14:40:00,60.57,60.57,60.17,60.2,22369.0,53.5495,53.5495,53.1958,53.2224,22369.0
2020-09-03 14:50:00,60.19,60.25,60.1,60.13,21605.0,53.2135,53.2666,53.134,53.1605,21605.0
2020-09-03 15:00:00,60.14,60.24,60.03,60.17,24079.0,53.1693,53.2577,53.0721,53.1958,24079.0
2020-09-03 15:10:00,60.15,60.22,60.04,60.15,39659.0,53.1782,53.24,53.0809,53.1782,39659.0
2020-09-03 15:20:00,60.13,60.18,59.91,60.0,42553.0,53.1605,53.2047,52.966,53.0455,42553.0
2020-09-03 15:30:00,59.99,60.34,59.98,60.25,82752.0,53.0367,53.3461,53.0279,53.2666,82752.0
2020-09-03 15:40:00,60.25,60.38,60.08,60.16,100319.0,53.2666,53.3815,53.1163,53.187,100319.0
2020-09-03 15:50:00,60.16,60.49,59.96,60.37,229724.0,53.187,53.4787,53.0102,53.3727,229724.0
2020-09-04 09:30:00,60.98,61.41,60.98,61.12,61500.0,53.912,54.2921,53.912,54.0357,61500.0
2020-09-04 09:40:00,61.2,61.69,61.19,61.58,27781.0,54.1065,54.5397,54.0976,54.4424,27781.0
2020-09-04 09:50:00,61.61,61.69,60.86,60.9,50333.0,54.4689,54.5397,53.8059,53.8412,50333.0
2020-09-04 10:00:00,60.88,61.21,60.88,61.05,39715.0,53.8235,54.1153,53.8235,53.9738,39715.0
2020-09-04 10:10:00,60.95,60.99,60.35,60.41,36708.0,53.8854,53.9208,53.355,53.408,36708.0
2020-09-04 10:20:00,60.39,60.78,60.3,60.42,32248.0,53.3903,53.7351,53.3108,53.4169,32248.0
2020-09-04 10:30:00,60.42,60.51,59.89,60.17,46031.0,53.4169,53.4964,52.9483,53.1958,46031.0
2020-09-04 10:40:00,60.15,60.29,59.8,60.29,37419.0,53.1782,53.3019,52.8687,53.3019,37419.0
2020-09-04 10:50:00,60.09,60.36,59.94,60.27,25903.0,53.1251,53.3638,52.9925,53.2842,25903.0
2020-09-04 11:00:00,60.24,60.26,59.76,59.77,31338.0,53.2577,53.2754,52.8334,52.8422,31338.0
2020-09-04 11:10:00,59.74,59.97,59.74,59.91,47478.0,52.8157,53.019,52.8157,52.966,47478.0
2020-09-04 11:20:00,59.9,59.98,59.67,59.82,47250.0,52.9571,53.0279,52.7538,52.8864,47250.0
2020-09-04 11:30:00,59.82,60.04,59.8,59.84,27879.0,52.8864,53.0809,52.8687,52.9041,27879.0
2020-09-04 11:40:00,59.82,59.9,59.54,59.64,27044.0,52.8864,52.9571,52.6389,52.7273,27044.0
2020-09-04 11:50:00,59.62,60.03,59.6,59.81,46443.0,52.7096,53.0721,52.6919,52.8776,46443.0
2020-09-04 12:00:00,59.8,60.01,59.76,59.76,34903.0,52.8687,53.0544,52.8334,52.8334,34903.0
2020-09-04 12:10:00,59.78,59.99,59.78,59.94,26878.0,52.851,53.0367,52.851,52.9925,26878.0
2020-09-04 12:20:00,59.94,60.27,59.89,60.21,31692.0,52.9925,53.2842,52.9483,53.2312,31692.0
2020-09-04 12:30:00,60.21,60.21,60.02,60.1,27011.0,53.2312,53.2312,53.0632,53.134,27011.0
2020-09-04 12:40:00,60.1,60.38,60.1,60.31,36861.0,53.134,53.3815,53.134,53.3196,36861.0
2020-09-04 12:50:00,60.29,60.29,60.15,60.22,20898.0,53.3019,53.3019,53.1782,53.24,20898.0
2020-09-04 13:00:00,60.22,60.24,60.08,60.17,21627.0,53.24,53.2577,53.1163,53.1958,21627.0
2020-09-04 13:10:00,60.18,60.24,59.98,59.98,23903.0,53.2047,53.2577,53.0279,53.0279,23903.0
2020-09-04 13:20:00,60.01,60.11,60.0,60.08,19274.0,53.0544,53.1428,53.0455,53.1163,19274.0
2020-09-04 13:30:00,60.05,60.06,59.8,59.95,26991.0,53.0897,53.0986,52.8687,53.0013,26991.0
2020-09-04 13:40:00,59.96,60.14,59.92,60.12,26501.0,53.0102,53.1693,52.9748,53.1516,26501.0
2020-09-04 13:50:00,60.12,60.26,60.04,60.21,19671.0,53.1516,53.2754,53.0809,53.2312,19671.0
2020-09-04 14:00:00,60.2,60.25,60.08,60.18,27195.0,53.2224,53.2666,53.1163,53.2047,27195.0
2020-09-04 14:10:00,60.16,60.21,60.07,60.2,13238.0,53.187,53.2312,53.1074,53.2224,13238.0
2020-09-04 14:20:00,60.19,60.32,60.1,60.32,40483.0,53.2135,53.3285,53.134,53.3285,40483.0
2020-09-04 14:30:00,60.3,60.48,60.18,60.48,24905.0,53.3108,53.4699,53.2047,53.4699,24905.0
2020-09-04 14:40:00,60.48,60.61,60.44,60.48,21403.0,53.4699,53.5848,53.4345,53.4699,21403.0
2020-09-04 14:50:00,60.49,60.5,60.32,60.44,23198.0,53.4787,53.4876,53.3285,53.4345,23198.0
2020-09-04 15:00:00,60.46,60.5,60.32,60.38,46246.0,53.4522,53.4876,53.3285,53.3815,46246.0
2020-09-04 15:10:00,60.39,60.48,60.25,60.44,29303.0,53.3903,53.4699,53.2666,53.4345,29303.0
2020-09-04 15:20:00,60.44,60.48,60.31,60.37,28264.0,53.4345,53.4699,53.3196,53.3727,28264.0
2020-09-04 15:30:00,60.36,60.39,60.05,60.1,29219.0,53.3638,53.3903,53.0897,53.134,29219.0
2020-09-04 15:40:00,60.13,60.27,59.99,59.99,72975.0,53.1605,53.2842,53.0367,53.0367,72975.0
2020-09-04 15:50:00,59.99,60.2,59.98,60.14,102072.0,53.0367,53.2224,53.0279,53.1693,102072.0
2020-09-08 09:30:00,59.51,60.06,59.36,59.75,97167.0,52.6123,53.0986,52.4797,52.8245,97167.0
2020-09-08 09:40:00,59.77,60.02,59.56,59.66,44647.0,52.8422,53.0632,52.6565,52.745,44647.0
2020-09-08 09:50:00,59.63,59.82,59.39,59.72,37033.0,52.7184,52.8864,52.5062,52.798,37033.0
2020-09-08 10:00:00,59.76,59.77,59.48,59.75,55732.0,52.8334,52.8422,52.5858,52.8245,55732.0
2020-09-08 10:10:00,59.81,59.99,59.77,59.89,45801.0,52.8776,53.0367,52.8422,52.9483,45801.0
2020-09-08 10:20:00,59.9,60.39,59.86,60.34,52238.0,52.9571,53.3903,52.9218,53.3461,52238.0
2020-09-08 10:30:00,60.32,60.5,60.2,60.45,25651.0,53.3285,53.4876,53.2224,53.4434,25651.0
2020-09-08 10:40:00,60.46,60.46,59.91,59.91,33925.0,53.4522,53.4522,52.966,52.966,33925.0
2020-09-08 10:50:00,59.95,60.13,59.87,59.98,31386.0,53.0013,53.1605,52.9306,53.0279,31386.0
2020-09-08 11:00:00,59.98,60.29,59.92,60.29,36841.0,53.0279,53.3019,52.9748,53.3019,36841.0
2020-09-08 11:10:00,60.29,60.55,60.27,60.51,27921.0,53.3019,53.5318,53.2842,53.4964,27921.0
2020-09-08 11:20:00,60.53,60.58,60.38,60.46,19808.0,53.5141,53.5583,53.3815,53.4522,19808.0
2020-09-08 11:30:00,60.44,60.47,60.25,60.3,30110.0,53.4345,53.4611,53.2666,53.3108,30110.0
2020-09-08 11:40:00,60.32,60.38,60.21,60.28,24307.0,53.3285,53.3815,53.2312,53.2931,24307.0
2020-09-08 11:50:00,60.3,60.39,60.17,60.34,22731.0,53.3108,53.3903,53.1958,53.3461,22731.0
2020-09-08 12:00:00,60.34,60.42,60.27,60.41,19450.0,53.3461,53.4169,53.2842,53.408,19450.0
2020-09-08 12:10:00,60.4,60.52,60.4,60.44,17500.0,53.3992,53.5053,53.3992,53.4345,17500.0
2020-09-08 12:20:00,60.44,60.51,60.33,60.33,23066.0,53.4345,53.4964,53.3373,53.3373,23066.0
2020-09-08 12:30:00,60.37,60.39,60.26,60.32,17238.0,53.3727,53.3903,53.2754,53.3285,17238.0
2020-09-08 12:40:00,60.33,60.37,60.17,60.18,46870.0,53.3373,53.3727,53.1958,53.2047,46870.0
2020-09-08 12:50:00,60.16,60.28,60.14,60.17,19223.0,53.187,53.2931,53.1693,53.1958,19223.0
2020-09-08 13:00:00,60.18,60.25,60.09,60.2,17229.0,53.2047,53.2666,53.1251,53.2224,17229.0
2020-09-08 13:10:00,60.2,60.39,60.2,60.39,25522.0,53.2224,53.3903,53.2224,53.3903,25522.0
2020-09-08 13:20:00,60.39,60.48,60.34,60.36,23684.0,53.3903,53.4699,53.3461,53.3638,23684.0
2020-09-08 13:30:00,60.34,60.37,60.24,60.28,19740.0,53.3461,53.3727,53.2577,53.2931,19740.0
2020-09-08 13:40:00,60.28,60.29,60.13,60.21,18713.0,53.2931,53.3019,53.1605,53.2312,18713.0
2020-09-08 13:50:00,60.17,60.22,59.98,59.98,30210.0,53.1958,53.24,53.0279,53.0279,30210.0
2020-09-08 14:00:00,59.98,59.99,59.88,59.95,29060.0,53.0279,53.0367,52.9395,53.0013,29060.0
2020-09-08 14:10:00,59.96,60.03,59.91,59.95,25609.0,53.0102,53.0721,52.966,53.0013,25609.0
2020-09-08 14:20:00,59.97,59.99,59.84,59.86,41344.0,53.019,53.0367,52.9041,52.9218,41344.0
2020-09-08 14:30:00,59.86,59.87,59.55,59.62,58115.0,52.9218,52.9306,52.6477,52.7096,58115.0
2020-09-08 14:40:00,59.62,59.71,59.42,59.44,50411.0,52.7096,52.7892,52.5328,52.5505,50411.0
2020-09-08 14:50:00,59.43,59.62,59.32,59.62,28911.0,52.5416,52.7096,52.4444,52.7096,28911.0
2020-09-08 15:00:00,59.6,59.61,59.24,59.32,37458.0,52.6919,52.7007,52.3736,52.4444,37458.0
2020-09-08 15:10:00,59.35,59.63,59.33,59.54,48464.0,52.4709,52.7184,52.4532,52.6389,48464.0
2020-09-08 15:20:00,59.55,59.65,59.48,59.62,40389.0,52.6477,52.7361,52.5858,52.7096,40389.0
2020-09-08 15:30:00,59.62,59.66,59.42,59.52,60533.0,52.7096,52.745,52.5328,52.6212,60533.0
2020-09-08 15:40:00,59.54,59.64,59.47,59.59,98499.0,52.6389,52.7273,52.577,52.6831,98499.0
2020-09-08 15:50:00,59.57,59.59,59.31,59.54,329084.0,52.6654,52.6831,52.4355,52.6389,329084.0
2020-09-09 09:30:00,60.0,60.23,59.24,59.3,128623.0,53.0455,53.2489,52.3736,52.4267,128623.0
2020-09-09 09:40:00,59.27,59.68,59.01,59.41,241681.0,52.4002,52.7626,52.1703,52.5239,241681.0
2020-09-09 09:50:00,59.47,59.84,59.46,59.84,85690.0,52.577,52.9041,52.5681,52.9041,85690.0
2020-09-09 10:00:00,59.85,60.18,59.84,59.94,55987.0,52.9129,53.2047,52.9041,52.9925,55987.0
2020-09-09 10:10:00,59.96,60.27,59.96,60.03,97773.0,53.0102,53.2842,53.0102,53.0721,97773.0
2020-09-09 10:20:00,60.02,60.15,59.71,59.74,98089.0,53.0632,53.1782,52.7892,52.8157,98089.0
2020-09-09 10:30:00,59.7,60.04,59.69,59.95,93934.0,52.7803,53.0809,52.7715,53.0013,93934.0
2020-09-09 10:40:00,59.95,60.14,59.93,60.1,35369.0,53.0013,53.1693,52.9837,53.134,35369.0
2020-09-09 10:50:00,60.08,60.1,59.88,60.01,25606.0,53.1163,53.134,52.9395,53.0544,25606.0
2020-09-09 11:00:00,60.03,60.39,60.03,60.23,30078.0,53.0721,53.3903,53.0721,53.2489,30078.0
2020-09-09 11:10:00,60.23,60.24,59.98,60.0,44543.0,53.2489,53.2577,53.0279,53.0455,44543.0
2020-09-09 11:20:00,60.0,60.27,59.99,60.25,16882.0,53.0455,53.2842,53.0367,53.2666,16882.0
2020-09-09 11:30:00,60.23,60.33,60.21,60.25,18707.0,53.2489,53.3373,53.2312,53.2666,18707.0
2020-09-09 11:40:00,60.24,60.24,60.08,60.08,38592.0,53.2577,53.2577,53.1163,53.1163,38592.0
2020-09-09 11:50:00,60.07,60.09,59.85,59.87,28660.0,53.1074,53.1251,52.9129,52.9306,28660.0
2020-09-09 12:00:00,59.85,59.97,59.84,59.95,19456.0,52.9129,53.019,52.9041,53.0013,19456.0
2020-09-09 12:10:00,59.96,60.19,59.93,60.17,17212.0,53.0102,53.2135,52.9837,53.1958,17212.0
2020-09-09 12:20:00,60.18,60.2,60.13,60.2,15681.0,53.2047,53.2224,53.1605,53.2224,15681.0
2020-09-09 12:30:00,60.19,60.48,60.18,60.47,21270.0,53.2135,53.4699,53.2047,53.4611,21270.0
2020-09-09 12:40:00,60.46,60.72,60.43,60.72,34474.0,53.4522,53.6821,53.4257,53.6821,34474.0
2020-09-09 12:50:00,60.71,60.74,60.55,60.72,40422.0,53.6732,53.6998,53.5318,53.6821,40422.0
2020-09-09 13:00:00,60.71,61.01,60.68,60.98,35555.0,53.6732,53.9385,53.6467,53.912,35555.0
2020-09-09 13:10:00,60.97,61.19,60.97,61.18,27240.0,53.9031,54.0976,53.9031,54.0888,27240.0
2020-09-09 13:20:00,61.16,61.57,61.16,61.53,121058.0,54.0711,54.4336,54.0711,54.3982,121058.0
2020-09-09 13:30:00,61.55,61.84,61.54,61.82,104748.0,54.4159,54.6723,54.407,54.6546,104748.0
2020-09-09 13:40:00,61.84,61.87,61.54,61.66,90401.0,54.6723,54.6988,54.407,54.5131,90401.0
2020-09-09 13:50:00,61.66,61.83,61.52,61.6,49151.0,54.5131,54.6634,54.3894,54.4601,49151.0
2020-09-09 14:00:00,61.64,61.94,61.49,61.86,76911.0,54.4955,54.7607,54.3628,54.69,76911.0
2020-09-09 14:10:00,61.86,61.94,61.73,61.73,52413.0,54.69,54.7607,54.575,54.575,52413.0
2020-09-09 14:20:00,61.73,61.73,61.43,61.58,54731.0,54.575,54.575,54.3098,54.4424,54731.0
2020-09-09 14:30:00,61.55,61.7,61.43,61.48,85042.0,54.4159,54.5485,54.3098,54.354,85042.0
2020-09-09 14:40:00,61.47,61.53,61.41,61.43,33600.0,54.3452,54.3982,54.2921,54.3098,33600.0
2020-09-09 14:50:00,61.42,61.58,61.37,61.55,59910.0,54.301,54.4424,54.2567,54.4159,59910.0
2020-09-09 15:00:00,61.57,61.8,61.57,61.71,102814.0,54.4336,54.6369,54.4336,54.5573,102814.0
2020-09-09 15:10:00,61.72,61.78,61.6,61.66,86466.0,54.5662,54.6192,54.4601,54.5131,86466.0
2020-09-09 15:20:00,61.66,61.71,61.6,61.67,79480.0,54.5131,54.5573,54.4601,54.522,79480.0
2020-09-09 15:30:00,61.65,61.79,61.6,61.63,167488.0,54.5043,54.6281,54.4601,54.4866,167488.0
2020-09-09 15:40:00,61.63,61.73,61.51,61.56,221862.0,54.4866,54.575,54.3805,54.4247,221862.0
2020-09-09 15:50:00,61.56,61.63,61.33,61.44,345837.0,54.4247,54.4866,54.2214,54.3186,345837.0
2020-09-10 09:30:00,61.87,62.18,61.48,62.17,128858.0,54.6988,54.9729,54.354,54.964,128858.0
2020-09-10 09:40:00,62.18,63.11,62.18,63.01,97966.0,54.9729,55.7951,54.9729,55.7067,97966.0
2020-09-10 09:50:00,63.03,63.04,62.61,62.61,54669.0,55.7243,55.7332,55.353,55.353,54669.0
2020-09-10 10:00:00,62.66,62.68,62.18,62.19,46718.0,55.3972,55.4149,54.9729,54.9817,46718.0
2020-09-10 10:10:00,62.22,62.46,62.13,62.42,49531.0,55.0082,55.2204,54.9287,55.185,49531.0
2020-09-10 10:20:00,62.44,62.55,62.16,62.16,43508.0,55.2027,55.3,54.9552,54.9552,43508.0
2020-09-10 10:30:00,62.16,62.2,62.03,62.09,42431.0,54.9552,54.9905,54.8403,54.8933,42431.0
2020-09-10 10:40:00,62.06,62.17,61.6,61.71,50620.0,54.8668,54.964,54.4601,54.5573,50620.0
2020-09-10 10:50:00,61.73,61.89,61.39,61.46,52058.0,54.575,54.7165,54.2744,54.3363,52058.0
2020-09-10 11:00:00,61.46,61.85,61.45,61.8,41807.0,54.3363,54.6811,54.3275,54.6369,41807.0
2020-09-10 11:10:00,61.78,61.95,61.55,61.72,24123.0,54.6192,54.7695,54.4159,54.5662,24123.0
2020-09-10 11:20:00,61.77,61.91,61.73,61.85,18471.0,54.6104,54.7342,54.575,54.6811,18471.0
2020-09-10 11:30:00,61.82,61.83,61.6,61.62,15736.0,54.6546,54.6634,54.4601,54.4778,15736.0
2020-09-10 11:40:00,61.66,61.87,61.59,61.84,42242.0,54.5131,54.6988,54.4512,54.6723,42242.0
2020-09-10 11:50:00,61.85,62.02,61.74,61.79,21596.0,54.6811,54.8314,54.5839,54.6281,21596.0
2020-09-10 12:00:00,61.76,61.93,61.71,61.87,26808.0,54.6015,54.7518,54.5573,54.6988,26808.0
2020-09-10 12:10:00,61.87,61.94,61.78,61.84,14907.0,54.6988,54.7607,54.6192,54.6723,14907.0
2020-09-10 12:20:00,61.86,61.86,61.66,61.86,55496.0,54.69,54.69,54.5131,54.69,55496.0
2020-09-10 12:30:00,61.85,61.91,61.55,61.68,35568.0,54.6811,54.7342,54.4159,54.5308,35568.0
2020-09-10 12:40:00,61.68,61.85,61.65,61.75,20893.0,54.5308,54.6811,54.5043,54.5927,20893.0
2020-09-10 12:50:00,61.77,61.88,61.75,61.85,22361.0,54.6104,54.7076,54.5927,54.6811,22361.0
2020-09-10 13:00:00,61.86,62.0,61.8,62.0,16279.0,54.69,54.8137,54.6369,54.8137,16279.0
2020-09-10 13:10:00,62.02,62.34,62.01,62.33,55254.0,54.8314,55.1143,54.8226,55.1055,55254.0
2020-09-10 13:20:00,62.34,62.41,62.2,62.3,45449.0,55.1143,55.1762,54.9905,55.079,45449.0
2020-09-10 13:30:00,62.31,62.64,62.3,62.45,47972.0,55.0878,55.3795,55.079,55.2116,47972.0
2020-09-10 13:40:00,62.47,62.49,62.23,62.37,26603.0,55.2293,55.2469,55.0171,55.1408,26603.0
2020-09-10 13:50:00,62.39,62.42,62.32,62.41,30993.0,55.1585,55.185,55.0966,55.1762,30993.0
2020-09-10 14:00:00,62.35,62.66,62.35,62.61,30714.0,55.1232,55.3972,55.1232,55.353,30714.0
2020-09-10 14:10:00,62.62,62.66,62.24,62.28,28472.0,55.3619,55.3972,55.0259,55.0613,28472.0
2020-09-10 14:20:00,62.28,62.38,61.96,61.97,62149.0,55.0613,55.1497,54.7784,54.7872,62149.0
2020-09-10 14:30:00,61.99,62.35,61.99,62.15,58873.0,54.8049,55.1232,54.8049,54.9463,58873.0
2020-09-10 14:40:00,62.13,62.36,62.02,62.33,63200.0,54.9287,55.132,54.8314,55.1055,63200.0
2020-09-10 14:50:00,62.31,62.41,62.17,62.4,32879.0,55.0878,55.1762,54.964,55.1674,32879.0
2020-09-10 15:00:00,62.38,62.41,62.17,62.21,355574.0,55.1497,55.1762,54.964,54.9994,355574.0
2020-09-10 15:10:00,62.21,62.26,62.04,62.1,106927.0,54.9994,55.0436,54.8491,54.9021,106927.0
2020-09-10 15:20:00,62.1,62.12,61.74,62.01,65422.0,54.9021,54.9198,54.5839,54.8226,65422.0
2020-09-10 15:30:00,62.01,62.05,61.81,61.95,56610.0,54.8226,54.8579,54.6457,54.7695,56610.0
2020-09-10 15:40:00,61.93,62.08,61.76,61.78,97571.0,54.7518,54.8845,54.6015,54.6192,97571.0
2020-09-10 15:50:00,61.76,62.04,61.72,61.78,410055.0,54.6015,54.8491,54.5662,54.6192,410055.0
2020-09-11 09:30:00,61.9,62.44,61.9,62.41,133608.0,54.7253,55.2027,54.7253,55.1762,133608.0
2020-09-11 09:40:00,62.42,62.44,61.77,62.25,148861.0,55.185,55.2027,54.6104,55.0348,148861.0
2020-09-11 09:50:00,62.29,62.3,61.97,62.01,121025.0,55.0701,55.079,54.7872,54.8226,121025.0
2020-09-11 10:00:00,62.01,62.46,61.98,62.19,56481.0,54.8226,55.2204,54.796,54.9817,56481.0
2020-09-11 10:10:00,62.15,62.41,62.0,62.41,60825.0,54.9463,55.1762,54.8137,55.1762,60825.0
2020-09-11 10:20:00,62.35,62.39,62.24,62.28,31232.0,55.1232,55.1585,55.0259,55.0613,31232.0
2020-09-11 10:30:00,62.29,62.35,62.14,62.28,75049.0,55.0701,55.1232,54.9375,55.0613,75049.0
2020-09-11 10:40:00,62.29,62.38,62.15,62.25,43768.0,55.0701,55.1497,54.9463,55.0348,43768.0
2020-09-11 10:50:00,62.24,62.32,62.21,62.25,51567.0,55.0259,55.0966,54.9994,55.0348,51567.0
2020-09-11 11:00:00,62.26,62.35,62.17,62.3,83120.0,55.0436,55.1232,54.964,55.079,83120.0
2020-09-11 11:10:00,62.3,62.37,62.21,62.36,51359.0,55.079,55.1408,54.9994,55.132,51359.0
2020-09-11 11:20:00,62.37,62.38,62.21,62.3,25291.0,55.1408,55.1497,54.9994,55.079,25291.0
2020-09-11 11:30:00,62.3,62.31,62.22,62.27,41878.0,55.079,55.0878,55.0082,55.0524,41878.0
2020-09-11 11:40:00,62.27,62.35,62.23,62.28,18126.0,55.0524,55.1232,55.0171,55.0613,18126.0
2020-09-11 11:50:00,62.26,62.39,62.21,62.36,19743.0,55.0436,55.1585,54.9994,55.132,19743.0
2020-09-11 12:00:00,62.3,62.41,62.25,62.41,14190.0,55.079,55.1762,55.0348,55.1762,14190.0
2020-09-11 12:10:00,62.4,62.42,62.26,62.28,43915.0,55.1674,55.185,55.0436,55.0613,43915.0
2020-09-11 12:20:00,62.29,62.33,62.21,62.22,25653.0,55.0701,55.1055,54.9994,55.0082,25653.0
2020-09-11 12:30:00,62.22,62.34,62.18,62.24,42905.0,55.0082,55.1143,54.9729,55.0259,42905.0
2020-09-11 12:40:00,62.23,62.3,62.11,62.26,45929.0,55.0171,55.079,54.911,55.0436,45929.0
2020-09-11 12:50:00,62.25,62.3,62.11,62.18,48419.0,55.0348,55.079,54.911,54.9729,48419.0
2020-09-11 13:00:00,62.18,62.23,62.03,62.15,94976.0,54.9729,55.0171,54.8403,54.9463,94976.0
2020-09-11 13:10:00,62.14,62.28,62.1,62.17,73107.0,54.9375,55.0613,54.9021,54.964,73107.0
2020-09-11 13:20:00,62.18,62.22,62.07,62.16,53738.0,54.9729,55.0082,54.8756,54.9552,53738.0
2020-09-11 13:30:00,62.17,62.28,62.05,62.08,98569.0,54.964,55.0613,54.8579,54.8845,98569.0
2020-09-11 13:40:00,62.06,62.24,62.05,62.14,31789.0,54.8668,55.0259,54.8579,54.9375,31789.0
2020-09-11 13:50:00,62.14,62.24,62.08,62.1,33213.0,54.9375,55.0259,54.8845,54.9021,33213.0
2020-09-11 14:00:00,62.1,62.27,61.96,62.2,47020.0,54.9021,55.0524,54.7784,54.9905,47020.0
2020-09-11 14:10:00,62.2,62.32,62.14,62.26,58993.0,54.9905,55.0966,54.9375,55.0436,58993.0
2020-09-11 14:20:00,62.26,62.29,62.15,62.16,33638.0,55.0436,55.0701,54.9463,54.9552,33638.0
2020-09-11 14:30:00,62.15,62.49,62.15,62.46,27749.0,54.9463,55.2469,54.9463,55.2204,27749.0
2020-09-11 14:40:00,62.45,62.5,62.27,62.28,29182.0,55.2116,55.2558,55.0524,55.0613,29182.0
2020-09-11 14:50:00,62.29,62.44,62.27,62.37,35860.0,55.0701,55.2027,55.0524,55.1408,35860.0
2020-09-11 15:00:00,62.37,62.41,62.17,62.17,42394.0,55.1408,55.1762,54.964,54.964,42394.0
2020-09-11 15:10:00,62.15,62.41,62.06,62.32,41941.0,54.9463,55.1762,54.8668,55.0966,41941.0
2020-09-11 15:20:00,62.31,62.53,62.29,62.49,36182.0,55.0878,55.2823,55.0701,55.2469,36182.0
2020-09-11 15:30:00,62.5,62.62,62.38,62.4,36323.0,55.2558,55.3619,55.1497,55.1674,36323.0
2020-09-11 15:40:00,62.4,62.56,62.36,62.51,51381.0,55.1674,55.3088,55.132,55.2646,51381.0
2020-09-11 15:50:00,62.51,62.52,62.3,62.33,121340.0,55.2646,55.2735,55.079,55.1055,121340.0
2020-09-14 09:30:00,62.75,62.79,62.44,62.63,46915.0,55.4768,55.5122,55.2027,55.3707,46915.0
2020-09-14 09:40:00,62.58,63.36,62.58,63.27,40005.0,55.3265,56.0161,55.3265,55.9365,40005.0
2020-09-14 09:50:00,63.23,63.35,63.08,63.25,27355.0,55.9012,56.0073,55.7685,55.9188,27355.0
2020-09-14 10:00:00,63.35,63.35,63.07,63.1,30474.0,56.0073,56.0073,55.7597,55.7862,30474.0
2020-09-14 10:10:00,63.1,63.1,62.93,62.95,32395.0,55.7862,55.7862,55.6359,55.6536,32395.0
2020-09-14 10:20:00,62.96,62.98,62.78,62.79,32804.0,55.6625,55.6801,55.5033,55.5122,32804.0
2020-09-14 10:30:00,62.8,63.02,62.8,62.95,31284.0,55.521,55.7155,55.521,55.6536,31284.0
2020-09-14 10:40:00,62.97,63.4,62.97,63.4,36816.0,55.6713,56.0515,55.6713,56.0515,36816.0
2020-09-14 10:50:00,63.41,63.64,63.4,63.6,66438.0,56.0603,56.2636,56.0515,56.2283,66438.0
2020-09-14 11:00:00,63.6,63.74,63.53,63.7,65819.0,56.2283,56.352,56.1664,56.3167,65819.0
2020-09-14 11:10:00,63.7,63.7,63.54,63.57,29956.0,56.3167,56.3167,56.1752,56.2018,29956.0
2020-09-14 11:20:00,63.57,63.63,63.42,63.53,28616.0,56.2018,56.2548,56.0691,56.1664,28616.0
2020-09-14 11:30:00,63.54,63.78,63.53,63.78,18653.0,56.1752,56.3874,56.1664,56.3874,18653.0
2020-09-14 11:40:00,63.78,63.98,63.76,63.94,29132.0,56.3874,56.5642,56.3697,56.5289,29132.0
2020-09-14 11:50:00,63.93,63.99,63.83,63.86,30347.0,56.52,56.5731,56.4316,56.4581,30347.0
2020-09-14 12:00:00,63.87,63.97,63.81,63.94,23944.0,56.467,56.5554,56.4139,56.5289,23944.0
2020-09-14 12:10:00,63.93,64.08,63.9,64.08,26080.0,56.52,56.6526,56.4935,56.6526,26080.0
2020-09-14 12:20:00,64.07,64.43,64.07,64.43,42485.0,56.6438,56.9621,56.6438,56.9621,42485.0
2020-09-14 12:30:00,64.41,64.57,64.39,64.5,44183.0,56.9444,57.0858,56.9267,57.024,44183.0
2020-09-14 12:40:00,64.5,64.62,64.48,64.49,41657.0,57.024,57.13,57.0063,57.0151,41657.0
2020-09-14 12:50:00,64.49,64.67,64.49,64.64,40534.0,57.0151,57.1743,57.0151,57.1477,40534.0
2020-09-14 13:00:00,64.64,64.66,64.18,64.18,48918.0,57.1477,57.1654,56.741,56.741,48918.0
2020-09-14 13:10:00,64.2,64.24,64.06,64.23,32163.0,56.7587,56.7941,56.635,56.7853,32163.0
2020-09-14 13:20:00,64.24,64.34,64.13,64.29,26435.0,56.7941,56.8825,56.6968,56.8383,26435.0
2020-09-14 13:30:00,64.33,64.33,64.16,64.19,20955.0,56.8737,56.8737,56.7234,56.7499,20955.0
2020-09-14 13:40:00,64.19,64.41,64.18,64.4,19406.0,56.7499,56.9444,56.741,56.9355,19406.0
2020-09-14 13:50:00,64.41,64.43,64.34,64.38,20119.0,56.9444,56.9621,56.8825,56.9179,20119.0
2020-09-14 14:00:00,64.38,64.48,64.35,64.42,33356.0,56.9179,57.0063,56.8913,56.9532,33356.0
2020-09-14 14:10:00,64.43,64.68,64.43,64.68,40550.0,56.9621,57.1831,56.9621,57.1831,40550.0
2020-09-14 14:20:00,64.66,64.73,64.59,64.67,28447.0,57.1654,57.2273,57.1035,57.1743,28447.0
2020-09-14 14:30:00,64.68,64.79,64.67,64.78,21664.0,57.1831,57.2803,57.1743,57.2715,21664.0
2020-09-14 14:40:00,64.8,64.87,64.67,64.75,41258.0,57.2892,57.3511,57.1743,57.245,41258.0
2020-09-14 14:50:00,64.74,64.82,64.61,64.75,32379.0,57.2361,57.3069,57.1212,57.245,32379.0
2020-09-14 15:00:00,64.74,64.81,64.73,64.78,31406.0,57.2361,57.298,57.2273,57.2715,31406.0
2020-09-14 15:10:00,64.77,64.77,64.64,64.72,30157.0,57.2627,57.2627,57.1477,57.2185,30157.0
2020-09-14 15:20:00,64.71,64.71,64.45,64.61,36517.0,57.2096,57.2096,56.9798,57.1212,36517.0
2020-09-14 15:30:00,64.63,64.66,64.52,64.56,49994.0,57.1389,57.1654,57.0416,57.077,49994.0
2020-09-14 15:40:00,64.57,64.8,64.57,64.8,52792.0,57.0858,57.2892,57.0858,57.2892,52792.0
2020-09-14 15:50:00,64.79,64.79,64.57,64.58,125074.0,57.2803,57.2803,57.0858,57.0947,125074.0
2020-09-15 09:30:00,64.69,64.89,64.23,64.85,97095.0,57.1919,57.3688,56.7853,57.3334,97095.0
2020-09-15 09:40:00,64.8,64.95,64.4,64.45,67649.0,57.2892,57.4218,56.9355,56.9798,67649.0
2020-09-15 09:50:00,64.45,64.64,64.27,64.59,50396.0,56.9798,57.1477,56.8206,57.1035,50396.0
2020-09-15 10:00:00,64.58,64.83,64.44,64.72,66126.0,57.0947,57.3157,56.9709,57.2185,66126.0
2020-09-15 10:10:00,64.73,65.4,64.67,65.34,118525.0,57.2273,57.8196,57.1743,57.7666,118525.0
2020-09-15 10:20:00,65.33,65.33,65.05,65.14,71416.0,57.7578,57.7578,57.5102,57.5898,71416.0
2020-09-15 10:30:00,65.13,65.19,65.0,65.01,77827.0,57.5809,57.634,57.466,57.4748,77827.0
2020-09-15 10:40:00,65.0,65.21,64.89,64.94,139250.0,57.466,57.6517,57.3688,57.413,139250.0
2020-09-15 10:50:00,64.94,65.46,64.93,65.46,110164.0,57.413,57.8727,57.4041,57.8727,110164.0
2020-09-15 11:00:00,65.45,65.5,65.39,65.4,54042.0,57.8638,57.9081,57.8108,57.8196,54042.0
2020-09-15 11:10:00,65.42,65.49,65.4,65.44,34069.0,57.8373,57.8992,57.8196,57.855,34069.0
2020-09-15 11:20:00,65.43,65.55,65.28,65.41,63517.0,57.8462,57.9523,57.7136,57.8285,63517.0
2020-09-15 11:30:00,65.41,65.41,65.21,65.3,31969.0,57.8285,57.8285,57.6517,57.7312,31969.0
2020-09-15 11:40:00,65.3,65.3,65.09,65.15,34347.0,57.7312,57.7312,57.5456,57.5986,34347.0
2020-09-15 11:50:00,65.13,65.35,65.1,65.22,45927.0,57.5809,57.7754,57.5544,57.6605,45927.0
2020-09-15 12:00:00,65.21,65.23,65.13,65.17,26637.0,57.6517,57.6693,57.5809,57.6163,26637.0
2020-09-15 12:10:00,65.16,65.16,64.94,64.99,32222.0,57.6075,57.6075,57.413,57.4572,32222.0
2020-09-15 12:20:00,65.0,65.0,64.84,64.94,40345.0,57.466,57.466,57.3245,57.413,40345.0
2020-09-15 12:30:00,64.96,65.13,64.95,65.03,23595.0,57.4306,57.5809,57.4218,57.4925,23595.0
2020-09-15 12:40:00,65.01,65.1,64.88,65.09,25183.0,57.4748,57.5544,57.3599,57.5456,25183.0
2020-09-15 12:50:00,65.09,65.13,64.99,65.08,20246.0,57.5456,57.5809,57.4572,57.5367,20246.0
2020-09-15 13:00:00,65.09,65.19,65.06,65.16,23492.0,57.5456,57.634,57.5191,57.6075,23492.0
2020-09-15 13:10:00,65.16,65.36,65.16,65.33,29017.0,57.6075,57.7843,57.6075,57.7578,29017.0
2020-09-15 13:20:00,65.34,65.38,65.23,65.26,32728.0,57.7666,57.802,57.6693,57.6959,32728.0
2020-09-15 13:30:00,65.26,65.44,65.22,65.42,28759.0,57.6959,57.855,57.6605,57.8373,28759.0
2020-09-15 13:40:00,65.41,65.42,65.3,65.32,32532.0,57.8285,57.8373,57.7312,57.7489,32532.0
2020-09-15 13:50:00,65.33,65.39,65.22,65.27,38572.0,57.7578,57.8108,57.6605,57.7047,38572.0
2020-09-15 14:00:00,65.28,65.4,65.26,65.32,40838.0,57.7136,57.8196,57.6959,57.7489,40838.0
2020-09-15 14:10:00,65.31,65.41,65.15,65.41,86648.0,57.7401,57.8285,57.5986,57.8285,86648.0
2020-09-15 14:20:00,65.41,65.41,65.33,65.4,40806.0,57.8285,57.8285,57.7578,57.8196,40806.0
2020-09-15 14:30:00,65.4,65.59,65.39,65.56,68194.0,57.8196,57.9876,57.8108,57.9611,68194.0
2020-09-15 14:40:00,65.56,65.65,65.51,65.55,42875.0,57.9611,58.0407,57.9169,57.9523,42875.0
2020-09-15 14:50:00,65.54,65.63,65.52,65.62,46877.0,57.9434,58.023,57.9257,58.0141,46877.0
2020-09-15 15:00:00,65.62,65.64,65.4,65.47,85642.0,58.0141,58.0318,57.8196,57.8815,85642.0
2020-09-15 15:10:00,65.47,65.56,65.44,65.51,60848.0,57.8815,57.9611,57.855,57.9169,60848.0
2020-09-15 15:20:00,65.52,65.55,65.4,65.4,83931.0,57.9257,57.9523,57.8196,57.8196,83931.0
2020-09-15 15:30:00,65.4,65.41,65.2,65.23,98063.0,57.8196,57.8285,57.6428,57.6693,98063.0
2020-09-15 15:40:00,65.22,65.44,65.17,65.43,98754.0,57.6605,57.855,57.6163,57.8462,98754.0
2020-09-15 15:50:00,65.43,65.44,65.3,65.38,238118.0,57.8462,57.855,57.7312,57.802,238118.0
2020-09-16 09:30:00,65.61,66.14,65.45,66.07,101365.0,58.0053,58.4739,57.8638,58.412,101365.0
2020-09-16 09:40:00,66.09,66.41,66.02,66.4,80268.0,58.4297,58.7126,58.3678,58.7037,80268.0
2020-09-16 09:50:00,66.4,66.88,66.4,66.81,138783.0,58.7037,59.1281,58.7037,59.0662,138783.0
2020-09-16 10:00:00,66.83,66.99,66.72,66.85,71960.0,59.0839,59.2253,58.9866,59.1016,71960.0
2020-09-16 10:10:00,66.86,67.2,66.8,67.09,119571.0,59.1104,59.411,59.0574,59.3138,119571.0
2020-09-16 10:20:00,67.07,67.34,67.06,67.25,82539.0,59.2961,59.5348,59.2872,59.4552,82539.0
2020-09-16 10:30:00,67.26,67.38,66.98,67.12,126045.0,59.4641,59.5701,59.2165,59.3403,126045.0
2020-09-16 10:40:00,67.13,67.22,66.74,66.92,73005.0,59.3491,59.4287,59.0043,59.1635,73005.0
2020-09-16 10:50:00,66.92,67.05,66.9,66.97,56200.0,59.1635,59.2784,59.1458,59.2077,56200.0
2020-09-16 11:00:00,66.96,67.33,66.94,67.31,50037.0,59.1988,59.5259,59.1811,59.5083,50037.0
2020-09-16 11:10:00,67.3,67.66,67.29,67.62,47282.0,59.4994,59.8177,59.4906,59.7823,47282.0
2020-09-16 11:20:00,67.62,67.83,67.58,67.8,78913.0,59.7823,59.968,59.747,59.9415,78913.0
2020-09-16 11:30:00,67.8,67.87,67.65,67.87,121415.0,59.9415,60.0033,59.8088,60.0033,121415.0
2020-09-16 11:40:00,67.87,68.06,67.79,68.06,85325.0,60.0033,60.1713,59.9326,60.1713,85325.0
2020-09-16 11:50:00,68.05,68.33,68.03,68.23,122593.0,60.1625,60.41,60.1448,60.3216,122593.0
2020-09-16 12:00:00,68.21,68.44,68.15,68.19,116223.0,60.3039,60.5073,60.2509,60.2863,116223.0
2020-09-16 12:10:00,68.2,68.5,68.19,68.38,89961.0,60.2951,60.5603,60.2863,60.4542,89961.0
2020-09-16 12:20:00,68.37,68.5,68.32,68.44,60906.0,60.4454,60.5603,60.4012,60.5073,60906.0
2020-09-16 12:30:00,68.43,68.57,68.29,68.32,90389.0,60.4984,60.6222,60.3747,60.4012,90389.0
2020-09-16 12:40:00,68.31,68.34,68.13,68.2,58008.0,60.3924,60.4189,60.2332,60.2951,58008.0
2020-09-16 12:50:00,68.19,68.29,68.15,68.23,50129.0,60.2863,60.3747,60.2509,60.3216,50129.0
2020-09-16 13:00:00,68.23,68.34,68.19,68.34,41013.0,60.3216,60.4189,60.2863,60.4189,41013.0
2020-09-16 13:10:00,68.35,68.41,68.27,68.36,38305.0,60.4277,60.4808,60.357,60.4366,38305.0
2020-09-16 13:20:00,68.35,68.39,68.12,68.19,64981.0,60.4277,60.4631,60.2244,60.2863,64981.0
2020-09-16 13:30:00,68.19,68.21,68.04,68.06,60158.0,60.2863,60.3039,60.1536,60.1713,60158.0
2020-09-16 13:40:00,68.05,68.24,67.95,68.21,94593.0,60.1625,60.3305,60.0741,60.3039,94593.0
2020-09-16 13:50:00,68.22,68.47,68.2,68.44,72839.0,60.3128,60.5338,60.2951,60.5073,72839.0
2020-09-16 14:00:00,68.46,68.65,68.3,68.52,63063.0,60.525,60.6929,60.3835,60.578,63063.0
2020-09-16 14:10:00,68.54,68.7,68.49,68.68,52107.0,60.5957,60.7371,60.5515,60.7195,52107.0
2020-09-16 14:20:00,68.68,68.86,68.65,68.72,82210.0,60.7195,60.8786,60.6929,60.7548,82210.0
2020-09-16 14:30:00,68.73,68.74,68.54,68.7,73790.0,60.7637,60.7725,60.5957,60.7371,73790.0
2020-09-16 14:40:00,68.72,68.82,68.58,68.69,60600.0,60.7548,60.8432,60.6311,60.7283,60600.0
2020-09-16 14:50:00,68.67,68.7,68.44,68.68,105806.0,60.7106,60.7371,60.5073,60.7195,105806.0
2020-09-16 15:00:00,68.69,68.76,68.48,68.49,108873.0,60.7283,60.7902,60.5426,60.5515,108873.0
2020-09-16 15:10:00,68.5,68.67,68.23,68.67,147597.0,60.5603,60.7106,60.3216,60.7106,147597.0
2020-09-16 15:20:00,68.66,68.67,68.45,68.57,97718.0,60.7018,60.7106,60.5161,60.6222,97718.0
2020-09-16 15:30:00,68.56,68.64,68.26,68.33,177087.0,60.6134,60.6841,60.3481,60.41,177087.0
2020-09-16 15:40:00,68.32,68.6,68.18,68.53,203355.0,60.4012,60.6487,60.2774,60.5869,203355.0
2020-09-16 15:50:00,68.53,68.55,68.22,68.26,481492.0,60.5869,60.6045,60.3128,60.3481,481492.0
2020-09-17 09:30:00,67.51,68.91,67.36,68.88,172366.0,59.6851,60.9228,59.5525,60.8963,172366.0
2020-09-17 09:40:00,68.86,68.88,67.76,68.15,104243.0,60.8786,60.8963,59.9061,60.2509,104243.0
2020-09-17 09:50:00,68.1,68.43,68.09,68.36,205137.0,60.2067,60.4984,60.1978,60.4366,205137.0
2020-09-17 10:00:00,68.37,68.56,68.27,68.37,155239.0,60.4454,60.6134,60.357,60.4454,155239.0
2020-09-17 10:10:00,68.39,68.94,68.31,68.82,142309.0,60.4631,60.9493,60.3924,60.8432,142309.0
2020-09-17 10:20:00,68.81,69.09,68.75,68.85,90997.0,60.8344,61.0819,60.7814,60.8698,90997.0
2020-09-17 10:30:00,68.83,68.91,68.26,68.26,110972.0,60.8521,60.9228,60.3481,60.3481,110972.0
2020-09-17 10:40:00,68.25,68.68,68.0,68.53,112833.0,60.3393,60.7195,60.1183,60.5869,112833.0
2020-09-17 10:50:00,68.56,68.99,68.53,68.58,125612.0,60.6134,60.9935,60.5869,60.6311,125612.0
2020-09-17 11:00:00,68.58,68.84,68.57,68.68,83294.0,60.6311,60.8609,60.6222,60.7195,83294.0
2020-09-17 11:10:00,68.66,68.87,68.6,68.85,59009.0,60.7018,60.8874,60.6487,60.8698,59009.0
2020-09-17 11:20:00,68.85,68.86,68.49,68.72,54912.0,60.8698,60.8786,60.5515,60.7548,54912.0
2020-09-17 11:30:00,68.7,68.76,68.6,68.67,60235.0,60.7371,60.7902,60.6487,60.7106,60235.0
2020-09-17 11:40:00,68.68,68.72,68.53,68.6,63558.0,60.7195,60.7548,60.5869,60.6487,63558.0
2020-09-17 11:50:00,68.6,68.7,68.35,68.35,151397.0,60.6487,60.7371,60.4277,60.4277,151397.0
2020-09-17 12:00:00,68.34,68.48,68.21,68.24,58702.0,60.4189,60.5426,60.3039,60.3305,58702.0
2020-09-17 12:10:00,68.23,68.24,67.72,67.8,62897.0,60.3216,60.3305,59.8707,59.9415,62897.0
2020-09-17 12:20:00,67.81,67.83,67.38,67.53,72358.0,59.9503,59.968,59.5701,59.7028,72358.0
2020-09-17 12:30:00,67.53,67.85,67.49,67.81,46868.0,59.7028,59.9857,59.6674,59.9503,46868.0
2020-09-17 12:40:00,67.78,67.78,67.57,67.72,73931.0,59.9238,59.9238,59.7381,59.8707,73931.0
2020-09-17 12:50:00,67.7,68.12,67.66,68.12,51043.0,59.8531,60.2244,59.8177,60.2244,51043.0
2020-09-17 13:00:00,68.13,68.17,68.06,68.13,34638.0,60.2332,60.2686,60.1713,60.2332,34638.0
2020-09-17 13:10:00,68.12,68.19,67.99,68.17,48453.0,60.2244,60.2863,60.1094,60.2686,48453.0
2020-09-17 13:20:00,68.16,68.41,68.13,68.2,45428.0,60.2597,60.4808,60.2332,60.2951,45428.0
2020-09-17 13:30:00,68.19,68.4,68.18,68.4,33771.0,60.2863,60.4719,60.2774,60.4719,33771.0
2020-09-17 13:40:00,68.39,68.58,68.35,68.58,60816.0,60.4631,60.6311,60.4277,60.6311,60816.0
2020-09-17 13:50:00,68.59,68.59,68.41,68.51,45590.0,60.6399,60.6399,60.4808,60.5692,45590.0
2020-09-17 14:00:00,68.51,68.66,68.46,68.51,44247.0,60.5692,60.7018,60.525,60.5692,44247.0
2020-09-17 14:10:00,68.51,68.65,68.48,68.5,60365.0,60.5692,60.6929,60.5426,60.5603,60365.0
2020-09-17 14:20:00,68.51,68.54,68.31,68.31,50627.0,60.5692,60.5957,60.3924,60.3924,50627.0
2020-09-17 14:30:00,68.3,68.3,68.13,68.13,60571.0,60.3835,60.3835,60.2332,60.2332,60571.0
2020-09-17 14:40:00,68.13,68.39,68.09,68.35,45039.0,60.2332,60.4631,60.1978,60.4277,45039.0
2020-09-17 14:50:00,68.34,68.44,68.25,68.25,48331.0,60.4189,60.5073,60.3393,60.3393,48331.0
2020-09-17 15:00:00,68.26,68.29,68.11,68.22,64878.0,60.3481,60.3747,60.2155,60.3128,64878.0
2020-09-17 15:10:00,68.22,68.44,68.21,68.28,59236.0,60.3128,60.5073,60.3039,60.3658,59236.0
2020-09-17 15:20:00,68.28,68.35,68.13,68.25,63900.0,60.3658,60.4277,60.2332,60.3393,63900.0
2020-09-17 15:30:00,68.24,68.5,68.23,68.48,86901.0,60.3305,60.5603,60.3216,60.5426,86901.0
2020-09-17 15:40:00,68.5,68.59,68.29,68.44,164176.0,60.5603,60.6399,60.3747,60.5073,164176.0
2020-09-17 15:50:00,68.43,68.55,68.33,68.4,203884.0,60.4984,60.6045,60.41,60.4719,203884.0
2020-09-18 09:30:00,68.57,69.52,68.57,68.99,550624.0,60.6222,61.4621,60.6222,60.9935,550624.0
2020-09-18 09:40:00,68.98,69.02,68.58,68.64,49800.0,60.9847,61.0201,60.6311,60.6841,49800.0
2020-09-18 09:50:00,68.61,69.09,68.43,68.91,54292.0,60.6576,61.0819,60.4984,60.9228,54292.0
2020-09-18 10:00:00,68.92,68.97,68.5,68.54,63528.0,60.9316,60.9759,60.5603,60.5957,63528.0
2020-09-18 10:10:00,68.52,68.85,68.49,68.7,43401.0,60.578,60.8698,60.5515,60.7371,43401.0
2020-09-18 10:20:00,68.69,69.09,68.67,69.06,59311.0,60.7283,61.0819,60.7106,61.0554,59311.0
2020-09-18 10:30:00,69.05,69.06,68.79,68.95,26107.0,61.0466,61.0554,60.8167,60.9582,26107.0
2020-09-18 10:40:00,68.99,69.09,68.66,68.73,58771.0,60.9935,61.0819,60.7018,60.7637,58771.0
2020-09-18 10:50:00,68.73,68.82,68.57,68.73,28188.0,60.7637,60.8432,60.6222,60.7637,28188.0
2020-09-18 11:00:00,68.73,69.01,68.73,68.96,26122.0,60.7637,61.0112,60.7637,60.967,26122.0
2020-09-18 11:10:00,68.98,69.02,68.82,68.84,39866.0,60.9847,61.0201,60.8432,60.8609,39866.0
2020-09-18 11:20:00,68.84,69.16,68.83,69.14,50727.0,60.8609,61.1438,60.8521,61.1261,50727.0
2020-09-18 11:30:00,69.16,69.19,68.78,68.93,36919.0,61.1438,61.1704,60.8079,60.9405,36919.0
2020-09-18 11:40:00,68.93,69.14,68.86,69.07,44267.0,60.9405,61.1261,60.8786,61.0643,44267.0
2020-09-18 11:50:00,69.12,69.17,69.02,69.02,20926.0,61.1085,61.1527,61.0201,61.0201,20926.0
2020-09-18 12:00:00,69.04,69.17,69.03,69.17,35148.0,61.0377,61.1527,61.0289,61.1527,35148.0
2020-09-18 12:10:00,69.16,69.27,69.03,69.03,29725.0,61.1438,61.2411,61.0289,61.0289,29725.0
2020-09-18 12:20:00,69.02,69.07,68.91,69.06,27274.0,61.0201,61.0643,60.9228,61.0554,27274.0
2020-09-18 12:30:00,69.05,69.1,68.74,68.76,40530.0,61.0466,61.0908,60.7725,60.7902,40530.0
2020-09-18 12:40:00,68.74,68.77,68.56,68.57,34890.0,60.7725,60.799,60.6134,60.6222,34890.0
2020-09-18 12:50:00,68.54,68.68,68.49,68.67,39140.0,60.5957,60.7195,60.5515,60.7106,39140.0
2020-09-18 13:00:00,68.66,68.72,68.56,68.66,26147.0,60.7018,60.7548,60.6134,60.7018,26147.0
2020-09-18 13:10:00,68.65,68.75,68.53,68.59,118944.0,60.6929,60.7814,60.5869,60.6399,118944.0
2020-09-18 13:20:00,68.61,68.62,68.42,68.42,58533.0,60.6576,60.6664,60.4896,60.4896,58533.0
2020-09-18 13:30:00,68.4,68.4,68.02,68.06,63750.0,60.4719,60.4719,60.136,60.1713,63750.0
2020-09-18 13:40:00,68.06,68.12,67.79,67.81,49600.0,60.1713,60.2244,59.9326,59.9503,49600.0
2020-09-18 13:50:00,67.81,67.83,67.63,67.71,36590.0,59.9503,59.968,59.7912,59.8619,36590.0
2020-09-18 14:00:00,67.72,67.98,67.64,67.79,153699.0,59.8707,60.1006,59.8,59.9326,153699.0
2020-09-18 14:10:00,67.79,67.79,67.43,67.44,32750.0,59.9326,59.9326,59.6143,59.6232,32750.0
2020-09-18 14:20:00,67.48,67.64,67.47,67.58,77281.0,59.6586,59.8,59.6497,59.747,77281.0
2020-09-18 14:30:00,67.58,67.6,67.47,67.59,57327.0,59.747,59.7646,59.6497,59.7558,57327.0
2020-09-18 14:40:00,67.59,67.69,67.55,67.64,62130.0,59.7558,59.8442,59.7204,59.8,62130.0
2020-09-18 14:50:00,67.64,67.94,67.58,67.94,35814.0,59.8,60.0652,59.747,60.0652,35814.0
2020-09-18 15:00:00,67.97,68.11,67.9,68.1,51882.0,60.0918,60.2155,60.0299,60.2067,51882.0
2020-09-18 15:10:00,68.11,68.13,67.85,67.88,51420.0,60.2155,60.2332,59.9857,60.0122,51420.0
2020-09-18 15:20:00,67.87,67.93,67.74,67.89,38902.0,60.0033,60.0564,59.8884,60.021,38902.0
2020-09-18 15:30:00,67.87,67.98,67.79,67.92,40629.0,60.0033,60.1006,59.9326,60.0476,40629.0
2020-09-18 15:40:00,67.92,68.05,67.8,67.81,74833.0,60.0476,60.1625,59.9415,59.9503,74833.0
2020-09-18 15:50:00,67.79,67.83,67.41,67.65,376661.0,59.9326,59.968,59.5967,59.8088,376661.0
2020-09-21 09:30:00,65.05,66.1,64.13,64.41,344407.0,57.5102,58.4385,56.6968,56.9444,344407.0
2020-09-21 09:40:00,64.37,64.69,63.94,64.48,135930.0,56.909,57.1919,56.5289,57.0063,135930.0
2020-09-21 09:50:00,64.46,64.61,64.26,64.37,80229.0,56.9886,57.1212,56.8118,56.909,80229.0
2020-09-21 10:00:00,64.39,64.39,64.04,64.35,83646.0,56.9267,56.9267,56.6173,56.8913,83646.0
2020-09-21 10:10:00,64.37,64.5,63.99,64.09,171756.0,56.909,57.024,56.5731,56.6615,171756.0
2020-09-21 10:20:00,64.09,64.12,63.58,63.69,116170.0,56.6615,56.688,56.2106,56.3078,116170.0
2020-09-21 10:30:00,63.65,63.83,63.58,63.64,51690.0,56.2725,56.4316,56.2106,56.2636,51690.0
2020-09-21 10:40:00,63.61,64.34,63.58,64.25,66158.0,56.2371,56.8825,56.2106,56.8029,66158.0
2020-09-21 10:50:00,64.22,64.36,64.12,64.14,61119.0,56.7764,56.9002,56.688,56.7057,61119.0
2020-09-21 11:00:00,64.13,64.57,64.13,64.43,45520.0,56.6968,57.0858,56.6968,56.9621,45520.0
2020-09-21 11:10:00,64.42,64.47,63.73,63.75,55427.0,56.9532,56.9974,56.3432,56.3609,55427.0
2020-09-21 11:20:00,63.76,63.81,63.58,63.81,61436.0,56.3697,56.4139,56.2106,56.4139,61436.0
2020-09-21 11:30:00,63.8,63.92,63.52,63.63,47884.0,56.4051,56.5112,56.1575,56.2548,47884.0
2020-09-21 11:40:00,63.61,63.66,63.41,63.59,62060.0,56.2371,56.2813,56.0603,56.2194,62060.0
2020-09-21 11:50:00,63.59,63.78,63.44,63.62,161781.0,56.2194,56.3874,56.0868,56.246,161781.0
2020-09-21 12:00:00,63.61,64.05,63.61,64.0,79750.0,56.2371,56.6261,56.2371,56.5819,79750.0
2020-09-21 12:10:00,64.01,64.26,63.78,64.19,86135.0,56.5908,56.8118,56.3874,56.7499,86135.0
2020-09-21 12:20:00,64.19,64.33,64.1,64.13,24919.0,56.7499,56.8737,56.6703,56.6968,24919.0
2020-09-21 12:30:00,64.14,64.3,63.97,64.27,24590.0,56.7057,56.8471,56.5554,56.8206,24590.0
2020-09-21 12:40:00,64.28,64.37,64.08,64.15,22228.0,56.8295,56.909,56.6526,56.7145,22228.0
2020-09-21 12:50:00,64.15,64.36,64.06,64.35,17753.0,56.7145,56.9002,56.635,56.8913,17753.0
2020-09-21 13:00:00,64.35,64.5,64.16,64.46,22863.0,56.8913,57.024,56.7234,56.9886,22863.0
2020-09-21 13:10:00,64.45,64.59,64.43,64.55,22265.0,56.9798,57.1035,56.9621,57.0682,22265.0
2020-09-21 13:20:00,64.55,64.65,64.32,64.32,34987.0,57.0682,57.1566,56.8648,56.8648,34987.0
2020-09-21 13:30:00,64.34,64.4,63.96,63.98,44448.0,56.8825,56.9355,56.5465,56.5642,44448.0
2020-09-21 13:40:00,63.97,64.11,63.8,63.81,45898.0,56.5554,56.6792,56.4051,56.4139,45898.0
2020-09-21 13:50:00,63.77,63.96,63.75,63.82,31925.0,56.3786,56.5465,56.3609,56.4228,31925.0
2020-09-21 14:00:00,63.8,63.81,63.57,63.69,45188.0,56.4051,56.4139,56.2018,56.3078,45188.0
2020-09-21 14:10:00,63.69,63.72,63.56,63.62,54937.0,56.3078,56.3344,56.1929,56.246,54937.0
2020-09-21 14:20:00,63.63,63.94,63.55,63.79,96256.0,56.2548,56.5289,56.1841,56.3963,96256.0
2020-09-21 14:30:00,63.78,63.88,63.7,63.78,67914.0,56.3874,56.4758,56.3167,56.3874,67914.0
2020-09-21 14:40:00,63.75,63.85,63.67,63.84,45806.0,56.3609,56.4493,56.2902,56.4405,45806.0
2020-09-21 14:50:00,63.85,64.07,63.84,63.97,52839.0,56.4493,56.6438,56.4405,56.5554,52839.0
2020-09-21 15:00:00,64.02,64.12,63.95,64.05,52366.0,56.5996,56.688,56.5377,56.6261,52366.0
2020-09-21 15:10:00,64.05,64.08,63.85,63.87,45194.0,56.6261,56.6526,56.4493,56.467,45194.0
2020-09-21 15:20:00,63.87,64.01,63.77,63.92,63453.0,56.467,56.5908,56.3786,56.5112,63453.0
2020-09-21 15:30:00,63.92,64.16,63.85,63.97,70640.0,56.5112,56.7234,56.4493,56.5554,70640.0
2020-09-21 15:40:00,63.98,64.07,63.91,64.02,148377.0,56.5642,56.6438,56.5023,56.5996,148377.0
2020-09-21 15:50:00,64.02,64.09,63.93,64.04,310077.0,56.5996,56.6615,56.52,56.6173,310077.0
2020-09-22 09:30:00,64.33,64.6,64.16,64.55,172344.0,56.8737,57.1124,56.7234,57.0682,172344.0
2020-09-22 09:40:00,64.6,64.82,64.09,64.09,57068.0,57.1124,57.3069,56.6615,56.6615,57068.0
2020-09-22 09:50:00,64.05,64.49,64.02,64.04,113800.0,56.6261,57.0151,56.5996,56.6173,113800.0
2020-09-22 10:00:00,64.07,64.28,63.84,64.1,73265.0,56.6438,56.8295,56.4405,56.6703,73265.0
2020-09-22 10:10:00,64.07,64.51,64.04,64.48,78746.0,56.6438,57.0328,56.6173,57.0063,78746.0
2020-09-22 10:20:00,64.48,64.63,64.24,64.28,83629.0,57.0063,57.1389,56.7941,56.8295,83629.0
2020-09-22 10:30:00,64.28,64.5,64.2,64.44,64585.0,56.8295,57.024,56.7587,56.9709,64585.0
2020-09-22 10:40:00,64.43,64.45,64.02,64.08,62423.0,56.9621,56.9798,56.5996,56.6526,62423.0
2020-09-22 10:50:00,64.06,64.12,63.77,63.79,61712.0,56.635,56.688,56.3786,56.3963,61712.0
2020-09-22 11:00:00,63.8,63.88,63.69,63.84,54611.0,56.4051,56.4758,56.3078,56.4405,54611.0
2020-09-22 11:10:00,63.85,63.93,63.79,63.89,35975.0,56.4493,56.52,56.3963,56.4847,35975.0
2020-09-22 11:20:00,63.89,63.95,63.68,63.75,42792.0,56.4847,56.5377,56.299,56.3609,42792.0
2020-09-22 11:30:00,63.75,63.77,63.53,63.6,20993.0,56.3609,56.3786,56.1664,56.2283,20993.0
2020-09-22 11:40:00,63.61,63.82,63.61,63.79,22625.0,56.2371,56.4228,56.2371,56.3963,22625.0
2020-09-22 11:50:00,63.79,64.1,63.77,64.1,26716.0,56.3963,56.6703,56.3786,56.6703,26716.0
2020-09-22 12:00:00,64.1,64.11,63.91,63.92,29624.0,56.6703,56.6792,56.5023,56.5112,29624.0
2020-09-22 12:10:00,63.89,63.93,63.7,63.76,24146.0,56.4847,56.52,56.3167,56.3697,24146.0
2020-09-22 12:20:00,63.75,63.82,63.69,63.81,26007.0,56.3609,56.4228,56.3078,56.4139,26007.0
2020-09-22 12:30:00,63.8,63.9,63.63,63.63,20590.0,56.4051,56.4935,56.2548,56.2548,20590.0
2020-09-22 12:40:00,63.6,63.69,63.56,63.64,20158.0,56.2283,56.3078,56.1929,56.2636,20158.0
2020-09-22 12:50:00,63.64,63.72,63.49,63.58,27626.0,56.2636,56.3344,56.131,56.2106,27626.0
2020-09-22 13:00:00,63.59,63.61,63.44,63.48,35644.0,56.2194,56.2371,56.0868,56.1222,35644.0
2020-09-22 13:10:00,63.47,63.49,63.35,63.41,35290.0,56.1133,56.131,56.0073,56.0603,35290.0
2020-09-22 13:20:00,63.4,63.59,63.38,63.53,42089.0,56.0515,56.2194,56.0338,56.1664,42089.0
2020-09-22 13:30:00,63.53,63.63,63.41,63.45,41492.0,56.1664,56.2548,56.0603,56.0957,41492.0
2020-09-22 13:40:00,63.44,63.54,63.4,63.49,45366.0,56.0868,56.1752,56.0515,56.131,45366.0
2020-09-22 13:50:00,63.48,63.52,63.34,63.34,28176.0,56.1222,56.1575,55.9984,55.9984,28176.0
2020-09-22 14:00:00,63.35,63.58,63.35,63.35,84575.0,56.0073,56.2106,56.0073,56.0073,84575.0
2020-09-22 14:10:00,63.34,63.37,63.28,63.34,37387.0,55.9984,56.0249,55.9454,55.9984,37387.0
2020-09-22 14:20:00,63.31,63.4,63.26,63.38,27607.0,55.9719,56.0515,55.9277,56.0338,27607.0
2020-09-22 14:30:00,63.39,63.53,63.38,63.49,46681.0,56.0426,56.1664,56.0338,56.131,46681.0
2020-09-22 14:40:00,63.49,63.52,63.37,63.38,27288.0,56.131,56.1575,56.0249,56.0338,27288.0
2020-09-22 14:50:00,63.37,63.51,63.37,63.4,18343.0,56.0249,56.1487,56.0249,56.0515,18343.0
2020-09-22 15:00:00,63.4,63.52,63.36,63.46,40662.0,56.0515,56.1575,56.0161,56.1045,40662.0
2020-09-22 15:10:00,63.47,63.49,63.27,63.35,36739.0,56.1133,56.131,55.9365,56.0073,36739.0
2020-09-22 15:20:00,63.37,63.77,63.32,63.75,59956.0,56.0249,56.3786,55.9807,56.3609,59956.0
2020-09-22 15:30:00,63.74,63.81,63.69,63.77,74590.0,56.352,56.4139,56.3078,56.3786,74590.0
2020-09-22 15:40:00,63.79,64.08,63.79,64.07,102411.0,56.3963,56.6526,56.3963,56.6438,102411.0
2020-09-22 15:50:00,64.06,64.07,63.84,64.02,201698.0,56.635,56.6438,56.4405,56.5996,201698.0
2020-09-23 09:30:00,64.12,64.99,64.0,64.37,89137.0,56.688,57.4572,56.5819,56.909,89137.0
2020-09-23 09:40:00,64.38,64.5,64.01,64.31,31187.0,56.9179,57.024,56.5908,56.856,31187.0
2020-09-23 09:50:00,64.29,64.29,63.92,63.92,24451.0,56.8383,56.8383,56.5112,56.5112,24451.0
2020-09-23 10:00:00,63.92,63.94,63.47,63.48,29851.0,56.5112,56.5289,56.1133,56.1222,29851.0
2020-09-23 10:10:00,63.46,63.61,63.27,63.29,74660.0,56.1045,56.2371,55.9365,55.9542,74660.0
2020-09-23 10:20:00,63.3,63.58,63.29,63.33,22383.0,55.963,56.2106,55.9542,55.9896,22383.0
2020-09-23 10:30:00,63.3,63.41,63.02,63.07,27066.0,55.963,56.0603,55.7155,55.7597,27066.0
2020-09-23 10:40:00,63.07,63.29,63.06,63.22,71557.0,55.7597,55.9542,55.7509,55.8923,71557.0
2020-09-23 10:50:00,63.24,63.25,62.87,62.91,35243.0,55.91,55.9188,55.5829,55.6183,35243.0
2020-09-23 11:00:00,62.89,62.99,62.77,62.77,30003.0,55.6006,55.689,55.4945,55.4945,30003.0
2020-09-23 11:10:00,62.82,62.82,62.62,62.73,27562.0,55.5387,55.5387,55.3619,55.4591,27562.0
2020-09-23 11:20:00,62.72,62.94,62.67,62.78,30781.0,55.4503,55.6448,55.4061,55.5033,30781.0
2020-09-23 11:30:00,62.77,62.9,62.66,62.88,24964.0,55.4945,55.6094,55.3972,55.5917,24964.0
2020-09-23 11:40:00,62.89,62.96,62.55,62.55,24338.0,55.6006,55.6625,55.3,55.3,24338.0
2020-09-23 11:50:00,62.53,62.58,62.35,62.49,32320.0,55.2823,55.3265,55.1232,55.2469,32320.0
2020-09-23 12:00:00,62.47,62.57,62.41,62.47,20373.0,55.2293,55.3177,55.1762,55.2293,20373.0
2020-09-23 12:10:00,62.49,62.52,62.4,62.4,31763.0,55.2469,55.2735,55.1674,55.1674,31763.0
2020-09-23 12:20:00,62.4,62.54,62.23,62.53,56525.0,55.1674,55.2911,55.0171,55.2823,56525.0
2020-09-23 12:30:00,62.58,62.59,62.33,62.45,29989.0,55.3265,55.3353,55.1055,55.2116,29989.0
2020-09-23 12:40:00,62.42,62.46,62.08,62.11,30294.0,55.185,55.2204,54.8845,54.911,30294.0
2020-09-23 12:50:00,62.12,62.25,62.03,62.25,37912.0,54.9198,55.0348,54.8403,55.0348,37912.0
2020-09-23 13:00:00,62.28,62.36,62.21,62.28,31891.0,55.0613,55.132,54.9994,55.0613,31891.0
2020-09-23 13:10:00,62.24,62.3,62.16,62.17,33809.0,55.0259,55.079,54.9552,54.964,33809.0
2020-09-23 13:20:00,62.19,62.45,62.11,62.21,36771.0,54.9817,55.2116,54.911,54.9994,36771.0
2020-09-23 13:30:00,62.22,62.27,62.05,62.06,28833.0,55.0082,55.0524,54.8579,54.8668,28833.0
2020-09-23 13:40:00,62.07,62.12,61.91,61.94,35554.0,54.8756,54.9198,54.7342,54.7607,35554.0
2020-09-23 13:50:00,61.96,61.97,61.84,61.9,23374.0,54.7784,54.7872,54.6723,54.7253,23374.0
2020-09-23 14:00:00,61.86,61.87,61.69,61.7,38811.0,54.69,54.6988,54.5397,54.5485,38811.0
2020-09-23 14:10:00,61.69,61.73,61.23,61.24,42910.0,54.5397,54.575,54.133,54.1418,42910.0
2020-09-23 14:20:00,61.3,61.36,61.1,61.22,44002.0,54.1949,54.2479,54.018,54.1241,44002.0
2020-09-23 14:30:00,61.24,61.26,60.96,61.04,51400.0,54.1418,54.1595,53.8943,53.965,51400.0
2020-09-23 14:40:00,61.02,61.06,60.76,60.79,46888.0,53.9473,53.9827,53.7175,53.744,46888.0
2020-09-23 14:50:00,60.81,60.9,60.47,60.52,52327.0,53.7617,53.8412,53.4611,53.5053,52327.0
2020-09-23 15:00:00,60.52,60.63,60.25,60.37,67293.0,53.5053,53.6025,53.2666,53.3727,67293.0
2020-09-23 15:10:00,60.36,60.8,60.33,60.66,188700.0,53.3638,53.7528,53.3373,53.629,188700.0
2020-09-23 15:20:00,60.65,60.84,60.56,60.84,70726.0,53.6202,53.7882,53.5406,53.7882,70726.0
2020-09-23 15:30:00,60.85,60.91,60.7,60.87,153956.0,53.797,53.8501,53.6644,53.8147,153956.0
2020-09-23 15:40:00,60.89,60.96,60.75,60.82,181973.0,53.8324,53.8943,53.7086,53.7705,181973.0
2020-09-23 15:50:00,60.82,60.82,60.43,60.53,360175.0,53.7705,53.7705,53.4257,53.5141,360175.0
2020-09-24 09:30:00,60.34,60.34,59.49,59.49,100480.0,53.3461,53.3461,52.5947,52.5947,100480.0
2020-09-24 09:40:00,59.5,60.26,58.94,60.26,83802.0,52.6035,53.2754,52.1084,53.2754,83802.0
2020-09-24 09:50:00,60.27,60.45,60.12,60.45,33300.0,53.2842,53.4434,53.1516,53.4434,33300.0
2020-09-24 10:00:00,60.4,60.8,60.31,60.61,54312.0,53.3992,53.7528,53.3196,53.5848,54312.0
2020-09-24 10:10:00,60.61,60.81,60.45,60.67,29395.0,53.5848,53.7617,53.4434,53.6379,29395.0
2020-09-24 10:20:00,60.6,60.65,60.17,60.23,30907.0,53.576,53.6202,53.1958,53.2489,30907.0
2020-09-24 10:30:00,60.26,60.26,59.9,59.97,63507.0,53.2754,53.2754,52.9571,53.019,63507.0
2020-09-24 10:40:00,59.96,60.21,59.96,60.16,38444.0,53.0102,53.2312,53.0102,53.187,38444.0
2020-09-24 10:50:00,60.15,60.26,60.01,60.22,29589.0,53.1782,53.2754,53.0544,53.24,29589.0
2020-09-24 11:00:00,60.22,60.37,60.07,60.18,33062.0,53.24,53.3727,53.1074,53.2047,33062.0
2020-09-24 11:10:00,60.2,60.28,60.07,60.19,24566.0,53.2224,53.2931,53.1074,53.2135,24566.0
2020-09-24 11:20:00,60.16,60.74,60.15,60.63,54776.0,53.187,53.6998,53.1782,53.6025,54776.0
2020-09-24 11:30:00,60.64,60.76,60.53,60.59,40830.0,53.6114,53.7175,53.5141,53.5672,40830.0
2020-09-24 11:40:00,60.6,60.86,60.57,60.68,60602.0,53.576,53.8059,53.5495,53.6467,60602.0
2020-09-24 11:50:00,60.69,60.98,60.69,60.95,27152.0,53.6556,53.912,53.6556,53.8854,27152.0
2020-09-24 12:00:00,60.96,61.42,60.94,61.4,153282.0,53.8943,54.301,53.8766,54.2833,153282.0
2020-09-24 12:10:00,61.36,61.58,61.28,61.58,29549.0,54.2479,54.4424,54.1772,54.4424,29549.0
2020-09-24 12:20:00,61.58,61.64,61.46,61.51,38937.0,54.4424,54.4955,54.3363,54.3805,38937.0
2020-09-24 12:30:00,61.5,61.5,61.27,61.34,30318.0,54.3717,54.3717,54.1683,54.2302,30318.0
2020-09-24 12:40:00,61.33,61.38,61.15,61.34,44203.0,54.2214,54.2656,54.0622,54.2302,44203.0
2020-09-24 12:50:00,61.37,61.47,61.27,61.44,17605.0,54.2567,54.3452,54.1683,54.3186,17605.0
2020-09-24 13:00:00,61.42,61.58,61.4,61.47,20669.0,54.301,54.4424,54.2833,54.3452,20669.0
2020-09-24 13:10:00,61.49,61.84,61.49,61.77,20546.0,54.3628,54.6723,54.3628,54.6104,20546.0
2020-09-24 13:20:00,61.77,62.1,61.77,62.04,34335.0,54.6104,54.9021,54.6104,54.8491,34335.0
2020-09-24 13:30:00,62.04,62.27,62.01,62.2,34143.0,54.8491,55.0524,54.8226,54.9905,34143.0
2020-09-24 13:40:00,62.22,62.35,62.18,62.26,45442.0,55.0082,55.1232,54.9729,55.0436,45442.0
2020-09-24 13:50:00,62.26,62.36,62.13,62.15,48355.0,55.0436,55.132,54.9287,54.9463,48355.0
2020-09-24 14:00:00,62.17,62.23,61.84,61.94,36747.0,54.964,55.0171,54.6723,54.7607,36747.0
2020-09-24 14:10:00,61.91,61.96,61.58,61.61,24988.0,54.7342,54.7784,54.4424,54.4689,24988.0
2020-09-24 14:20:00,61.61,61.68,61.49,61.65,184592.0,54.4689,54.5308,54.3628,54.5043,184592.0
2020-09-24 14:30:00,61.65,61.89,61.63,61.85,62709.0,54.5043,54.7165,54.4866,54.6811,62709.0
2020-09-24 14:40:00,61.89,62.06,61.8,61.8,50817.0,54.7165,54.8668,54.6369,54.6369,50817.0
2020-09-24 14:50:00,61.77,61.82,61.45,61.47,46652.0,54.6104,54.6546,54.3275,54.3452,46652.0
2020-09-24 15:00:00,61.49,61.58,61.37,61.39,28473.0,54.3628,54.4424,54.2567,54.2744,28473.0
2020-09-24 15:10:00,61.35,61.42,61.28,61.28,39196.0,54.2391,54.301,54.1772,54.1772,39196.0
2020-09-24 15:20:00,61.29,61.3,61.02,61.24,100281.0,54.186,54.1949,53.9473,54.1418,100281.0
2020-09-24 15:30:00,61.23,61.5,61.16,61.49,53367.0,54.133,54.3717,54.0711,54.3628,53367.0
2020-09-24 15:40:00,61.49,61.61,61.33,61.37,130382.0,54.3628,54.4689,54.2214,54.2567,130382.0
2020-09-24 15:50:00,61.35,61.64,61.34,61.59,184809.0,54.2391,54.4955,54.2302,54.4512,184809.0
2020-09-25 09:30:00,60.83,61.4,60.61,61.25,67322.0,53.7793,54.2833,53.5848,54.1507,67322.0
2020-09-25 09:40:00,61.19,61.5,61.14,61.28,39809.0,54.0976,54.3717,54.0534,54.1772,39809.0
2020-09-25 09:50:00,61.25,61.39,61.03,61.21,52519.0,54.1507,54.2744,53.9562,54.1153,52519.0
2020-09-25 10:00:00,61.23,61.52,61.08,61.16,44873.0,54.133,54.3894,54.0004,54.0711,44873.0
2020-09-25 10:10:00,61.18,61.2,60.82,61.17,18774.0,54.0888,54.1065,53.7705,54.0799,18774.0
2020-09-25 10:20:00,61.14,61.54,61.11,61.5,23512.0,54.0534,54.407,54.0269,54.3717,23512.0
2020-09-25 10:30:00,61.53,61.58,61.12,61.58,17003.0,54.3982,54.4424,54.0357,54.4424,17003.0
2020-09-25 10:40:00,61.65,61.69,61.31,61.4,18341.0,54.5043,54.5397,54.2037,54.2833,18341.0
2020-09-25 10:50:00,61.41,61.47,61.23,61.25,27976.0,54.2921,54.3452,54.133,54.1507,27976.0
2020-09-25 11:00:00,61.26,61.31,60.97,61.0,239639.0,54.1595,54.2037,53.9031,53.9296,239639.0
2020-09-25 11:10:00,60.99,61.38,60.96,61.33,38142.0,53.9208,54.2656,53.8943,54.2214,38142.0
2020-09-25 11:20:00,61.31,61.31,60.96,60.98,30688.0,54.2037,54.2037,53.8943,53.912,30688.0
2020-09-25 11:30:00,61.0,61.01,60.9,60.97,28228.0,53.9296,53.9385,53.8412,53.9031,28228.0
2020-09-25 11:40:00,60.95,61.0,60.53,60.63,64421.0,53.8854,53.9296,53.5141,53.6025,64421.0
2020-09-25 11:50:00,60.65,60.75,60.59,60.65,22550.0,53.6202,53.7086,53.5672,53.6202,22550.0
2020-09-25 12:00:00,60.66,60.94,60.66,60.94,34562.0,53.629,53.8766,53.629,53.8766,34562.0
2020-09-25 12:10:00,60.91,60.99,60.87,60.91,31043.0,53.8501,53.9208,53.8147,53.8501,31043.0
2020-09-25 12:20:00,60.92,60.95,60.79,60.9,17860.0,53.8589,53.8854,53.744,53.8412,17860.0
2020-09-25 12:30:00,60.92,61.3,60.9,61.3,40912.0,53.8589,54.1949,53.8412,54.1949,40912.0
2020-09-25 12:40:00,61.31,61.33,61.16,61.24,47756.0,54.2037,54.2214,54.0711,54.1418,47756.0
2020-09-25 12:50:00,61.25,61.4,61.24,61.33,31475.0,54.1507,54.2833,54.1418,54.2214,31475.0
2020-09-25 13:00:00,61.33,61.42,61.26,61.39,49951.0,54.2214,54.301,54.1595,54.2744,49951.0
2020-09-25 13:10:00,61.39,61.45,61.33,61.38,66663.0,54.2744,54.3275,54.2214,54.2656,66663.0
2020-09-25 13:20:00,61.39,61.45,61.35,61.39,22335.0,54.2744,54.3275,54.2391,54.2744,22335.0
2020-09-25 13:30:00,61.4,61.53,61.38,61.4,29609.0,54.2833,54.3982,54.2656,54.2833,29609.0
2020-09-25 13:40:00,61.4,61.5,61.37,61.38,21970.0,54.2833,54.3717,54.2567,54.2656,21970.0
2020-09-25 13:50:00,61.38,61.4,61.33,61.4,26059.0,54.2656,54.2833,54.2214,54.2833,26059.0
2020-09-25 14:00:00,61.36,61.68,61.36,61.64,22170.0,54.2479,54.5308,54.2479,54.4955,22170.0
2020-09-25 14:10:00,61.66,61.82,61.64,61.77,43505.0,54.5131,54.6546,54.4955,54.6104,43505.0
2020-09-25 14:20:00,61.8,61.97,61.74,61.97,36877.0,54.6369,54.7872,54.5839,54.7872,36877.0
2020-09-25 14:30:00,61.97,62.04,61.83,61.86,42740.0,54.7872,54.8491,54.6634,54.69,42740.0
2020-09-25 14:40:00,61.86,62.0,61.8,61.96,28387.0,54.69,54.8137,54.6369,54.7784,28387.0
2020-09-25 14:50:00,61.96,62.15,61.91,62.13,21951.0,54.7784,54.9463,54.7342,54.9287,21951.0
2020-09-25 15:00:00,62.11,62.14,62.05,62.13,15664.0,54.911,54.9375,54.8579,54.9287,15664.0
2020-09-25 15:10:00,62.12,62.21,62.01,62.17,29196.0,54.9198,54.9994,54.8226,54.964,29196.0
2020-09-25 15:20:00,62.16,62.2,61.98,62.06,42632.0,54.9552,54.9905,54.796,54.8668,42632.0
2020-09-25 15:30:00,62.06,62.06,61.79,61.85,38149.0,54.8668,54.8668,54.6281,54.6811,38149.0
2020-09-25 15:40:00,61.85,62.07,61.83,62.04,46277.0,54.6811,54.8756,54.6634,54.8491,46277.0
2020-09-25 15:50:00,62.02,62.08,61.91,62.0,136161.0,54.8314,54.8845,54.7342,54.8137,136161.0
2020-09-28 09:30:00,63.08,63.48,62.61,62.62,92810.0,55.7685,56.1222,55.353,55.3619,92810.0
2020-09-28 09:40:00,62.61,62.66,62.19,62.38,52400.0,55.353,55.3972,54.9817,55.1497,52400.0
2020-09-28 09:50:00,62.28,62.41,62.0,62.32,47361.0,55.0613,55.1762,54.8137,55.0966,47361.0
2020-09-28 10:00:00,62.33,62.66,62.23,62.52,91543.0,55.1055,55.3972,55.0171,55.2735,91543.0
2020-09-28 10:10:00,62.55,62.67,62.34,62.56,26623.0,55.3,55.4061,55.1143,55.3088,26623.0
2020-09-28 10:20:00,62.52,62.77,62.46,62.51,35701.0,55.2735,55.4945,55.2204,55.2646,35701.0
2020-09-28 10:30:00,62.5,62.74,62.5,62.54,24141.0,55.2558,55.468,55.2558,55.2911,24141.0
2020-09-28 10:40:00,62.52,62.61,62.36,62.5,26436.0,55.2735,55.353,55.132,55.2558,26436.0
2020-09-28 10:50:00,62.51,62.57,62.4,62.56,26875.0,55.2646,55.3177,55.1674,55.3088,26875.0
2020-09-28 11:00:00,62.57,62.66,62.42,62.45,28435.0,55.3177,55.3972,55.185,55.2116,28435.0
2020-09-28 11:10:00,62.47,62.55,62.39,62.52,23972.0,55.2293,55.3,55.1585,55.2735,23972.0
2020-09-28 11:20:00,62.52,62.53,62.41,62.48,20125.0,55.2735,55.2823,55.1762,55.2381,20125.0
2020-09-28 11:30:00,62.47,62.56,62.36,62.54,16395.0,55.2293,55.3088,55.132,55.2911,16395.0
2020-09-28 11:40:00,62.55,62.73,62.53,62.57,44936.0,55.3,55.4591,55.2823,55.3177,44936.0
2020-09-28 11:50:00,62.55,62.55,62.38,62.45,12348.0,55.3,55.3,55.1497,55.2116,12348.0
2020-09-28 12:00:00,62.47,62.56,62.4,62.55,33665.0,55.2293,55.3088,55.1674,55.3,33665.0
2020-09-28 12:10:00,62.57,62.59,62.38,62.41,25129.0,55.3177,55.3353,55.1497,55.1762,25129.0
2020-09-28 12:20:00,62.42,62.57,62.41,62.57,11479.0,55.185,55.3177,55.1762,55.3177,11479.0
2020-09-28 12:30:00,62.59,62.6,62.5,62.59,15069.0,55.3353,55.3442,55.2558,55.3353,15069.0
2020-09-28 12:40:00,62.58,62.6,62.54,62.58,19380.0,55.3265,55.3442,55.2911,55.3265,19380.0
2020-09-28 12:50:00,62.59,62.64,62.45,62.45,19316.0,55.3353,55.3795,55.2116,55.2116,19316.0
2020-09-28 13:00:00,62.46,62.48,62.27,62.32,25167.0,55.2204,55.2381,55.0524,55.0966,25167.0
2020-09-28 13:10:00,62.33,62.48,62.33,62.4,10643.0,55.1055,55.2381,55.1055,55.1674,10643.0
2020-09-28 13:20:00,62.39,62.47,62.39,62.42,13456.0,55.1585,55.2293,55.1585,55.185,13456.0
2020-09-28 13:30:00,62.45,62.5,62.31,62.37,21808.0,55.2116,55.2558,55.0878,55.1408,21808.0
2020-09-28 13:40:00,62.37,62.45,62.28,62.35,13530.0,55.1408,55.2116,55.0613,55.1232,13530.0
2020-09-28 13:50:00,62.38,62.38,62.26,62.33,9488.0,55.1497,55.1497,55.0436,55.1055,9488.0
2020-09-28 14:00:00,62.33,62.36,62.2,62.34,22174.0,55.1055,55.132,54.9905,55.1143,22174.0
2020-09-28 14:10:00,62.32,62.46,62.32,62.44,12309.0,55.0966,55.2204,55.0966,55.2027,12309.0
2020-09-28 14:20:00,62.43,62.43,62.22,62.22,20053.0,55.1939,55.1939,55.0082,55.0082,20053.0
2020-09-28 14:30:00,62.22,62.29,62.14,62.29,26380.0,55.0082,55.0701,54.9375,55.0701,26380.0
2020-09-28 14:40:00,62.29,62.43,62.27,62.35,22508.0,55.0701,55.1939,55.0524,55.1232,22508.0
2020-09-28 14:50:00,62.35,62.36,62.23,62.3,21258.0,55.1232,55.132,55.0171,55.079,21258.0
2020-09-28 15:00:00,62.32,62.32,62.16,62.18,19770.0,55.0966,55.0966,54.9552,54.9729,19770.0
2020-09-28 15:10:00,62.21,62.32,62.16,62.22,22775.0,54.9994,55.0966,54.9552,55.0082,22775.0
2020-09-28 15:20:00,62.22,62.23,62.12,62.22,22786.0,55.0082,55.0171,54.9198,55.0082,22786.0
2020-09-28 15:30:00,62.21,62.22,62.04,62.14,36045.0,54.9994,55.0082,54.8491,54.9375,36045.0
2020-09-28 15:40:00,62.13,62.16,61.99,62.01,76711.0,54.9287,54.9552,54.8049,54.8226,76711.0
2020-09-28 15:50:00,62.0,62.06,61.77,61.89,132433.0,54.8137,54.8668,54.6104,54.7165,132433.0
2020-09-29 09:30:00,61.65,61.99,61.45,61.95,73443.0,54.5043,54.8049,54.3275,54.7695,73443.0
2020-09-29 09:40:00,61.96,61.98,61.45,61.45,49666.0,54.7784,54.796,54.3275,54.3275,49666.0
2020-09-29 09:50:00,61.4,61.81,61.29,61.71,39319.0,54.2833,54.6457,54.186,54.5573,39319.0
2020-09-29 10:00:00,61.78,61.78,61.5,61.53,50198.0,54.6192,54.6192,54.3717,54.3982,50198.0
2020-09-29 10:10:00,61.57,61.63,61.42,61.63,31197.0,54.4336,54.4866,54.301,54.4866,31197.0
2020-09-29 10:20:00,61.66,61.9,61.66,61.75,27533.0,54.5131,54.7253,54.5131,54.5927,27533.0
2020-09-29 10:30:00,61.75,61.86,61.53,61.54,38468.0,54.5927,54.69,54.3982,54.407,38468.0
2020-09-29 10:40:00,61.54,61.72,61.26,61.56,58862.0,54.407,54.5662,54.1595,54.4247,58862.0
2020-09-29 10:50:00,61.58,61.66,61.35,61.37,31695.0,54.4424,54.5131,54.2391,54.2567,31695.0
2020-09-29 11:00:00,61.35,61.41,61.17,61.18,49085.0,54.2391,54.2921,54.0799,54.0888,49085.0
2020-09-29 11:10:00,61.2,61.37,61.14,61.36,29932.0,54.1065,54.2567,54.0534,54.2479,29932.0
2020-09-29 11:20:00,61.36,61.42,61.24,61.25,42794.0,54.2479,54.301,54.1418,54.1507,42794.0
2020-09-29 11:30:00,61.25,61.33,61.24,61.31,22025.0,54.1507,54.2214,54.1418,54.2037,22025.0
2020-09-29 11:40:00,61.3,61.3,60.98,61.01,66015.0,54.1949,54.1949,53.912,53.9385,66015.0
2020-09-29 11:50:00,61.02,61.15,60.92,61.14,42857.0,53.9473,54.0622,53.8589,54.0534,42857.0
2020-09-29 12:00:00,61.1,61.14,60.81,60.97,43181.0,54.018,54.0534,53.7617,53.9031,43181.0
2020-09-29 12:10:00,60.96,61.08,60.88,61.07,52845.0,53.8943,54.0004,53.8235,53.9915,52845.0
2020-09-29 12:20:00,61.07,61.19,61.0,61.16,45129.0,53.9915,54.0976,53.9296,54.0711,45129.0
2020-09-29 12:30:00,61.16,61.24,61.1,61.2,35377.0,54.0711,54.1418,54.018,54.1065,35377.0
2020-09-29 12:40:00,61.22,61.27,61.15,61.19,40046.0,54.1241,54.1683,54.0622,54.0976,40046.0
2020-09-29 12:50:00,61.19,61.21,61.14,61.19,12288.0,54.0976,54.1153,54.0534,54.0976,12288.0
2020-09-29 13:00:00,61.2,61.24,60.99,60.99,12887.0,54.1065,54.1418,53.9208,53.9208,12887.0
2020-09-29 13:10:00,61.01,61.05,60.93,61.04,21278.0,53.9385,53.9738,53.8677,53.965,21278.0
2020-09-29 13:20:00,61.04,61.19,61.02,61.18,10981.0,53.965,54.0976,53.9473,54.0888,10981.0
2020-09-29 13:30:00,61.18,61.23,61.1,61.13,21936.0,54.0888,54.133,54.018,54.0446,21936.0
2020-09-29 13:40:00,61.14,61.14,61.06,61.13,19061.0,54.0534,54.0534,53.9827,54.0446,19061.0
2020-09-29 13:50:00,61.15,61.28,61.12,61.12,19456.0,54.0622,54.1772,54.0357,54.0357,19456.0
2020-09-29 14:00:00,61.12,61.17,61.07,61.08,27886.0,54.0357,54.0799,53.9915,54.0004,27886.0
2020-09-29 14:10:00,61.09,61.29,61.04,61.28,20122.0,54.0092,54.186,53.965,54.1772,20122.0
2020-09-29 14:20:00,61.28,61.49,61.24,61.44,24942.0,54.1772,54.3628,54.1418,54.3186,24942.0
2020-09-29 14:30:00,61.42,61.49,61.37,61.43,16308.0,54.301,54.3628,54.2567,54.3098,16308.0
2020-09-29 14:40:00,61.41,61.43,61.35,61.4,25214.0,54.2921,54.3098,54.2391,54.2833,25214.0
2020-09-29 14:50:00,61.39,61.42,61.24,61.25,17658.0,54.2744,54.301,54.1418,54.1507,17658.0
2020-09-29 15:00:00,61.26,61.3,61.2,61.26,14896.0,54.1595,54.1949,54.1065,54.1595,14896.0
2020-09-29 15:10:00,61.25,61.37,61.17,61.34,26490.0,54.1507,54.2567,54.0799,54.2302,26490.0
2020-09-29 15:20:00,61.35,61.35,61.22,61.27,24626.0,54.2391,54.2391,54.1241,54.1683,24626.0
2020-09-29 15:30:00,61.26,61.3,61.12,61.14,28177.0,54.1595,54.1949,54.0357,54.0534,28177.0
2020-09-29 15:40:00,61.14,61.28,61.11,61.25,34012.0,54.0534,54.1772,54.0269,54.1507,34012.0
2020-09-29 15:50:00,61.25,61.26,61.09,61.19,281063.0,54.1507,54.1595,54.0092,54.0976,281063.0
2020-09-30 09:30:00,61.55,62.17,61.55,61.95,40651.0,54.4159,54.964,54.4159,54.7695,40651.0
2020-09-30 09:40:00,61.92,62.27,61.76,62.23,25477.0,54.743,55.0524,54.6015,55.0171,25477.0
2020-09-30 09:50:00,62.22,62.42,62.17,62.42,23748.0,55.0082,55.185,54.964,55.185,23748.0
2020-09-30 10:00:00,62.37,62.91,62.25,62.73,28641.0,55.1408,55.6183,55.0348,55.4591,28641.0
2020-09-30 10:10:00,62.75,62.77,62.49,62.58,18231.0,55.4768,55.4945,55.2469,55.3265,18231.0
2020-09-30 10:20:00,62.52,62.57,62.33,62.42,13336.0,55.2735,55.3177,55.1055,55.185,13336.0
2020-09-30 10:30:00,62.45,62.86,62.43,62.77,27164.0,55.2116,55.574,55.1939,55.4945,27164.0
2020-09-30 10:40:00,62.78,62.87,62.6,62.61,19961.0,55.5033,55.5829,55.3442,55.353,19961.0
2020-09-30 10:50:00,62.6,62.62,62.44,62.46,16398.0,55.3442,55.3619,55.2027,55.2204,16398.0
2020-09-30 11:00:00,62.46,62.53,62.33,62.53,32336.0,55.2204,55.2823,55.1055,55.2823,32336.0
2020-09-30 11:10:00,62.53,62.63,62.46,62.59,30990.0,55.2823,55.3707,55.2204,55.3353,30990.0
2020-09-30 11:20:00,62.6,62.67,62.4,62.41,29640.0,55.3442,55.4061,55.1674,55.1762,29640.0
2020-09-30 11:30:00,62.42,62.44,62.25,62.28,33004.0,55.185,55.2027,55.0348,55.0613,33004.0
2020-09-30 11:40:00,62.28,62.36,62.23,62.35,14050.0,55.0613,55.132,55.0171,55.1232,14050.0
2020-09-30 11:50:00,62.34,62.5,62.31,62.45,32259.0,55.1143,55.2558,55.0878,55.2116,32259.0
2020-09-30 12:00:00,62.44,62.57,62.44,62.57,30593.0,55.2027,55.3177,55.2027,55.3177,30593.0
2020-09-30 12:10:00,62.54,62.58,62.49,62.57,21093.0,55.2911,55.3265,55.2469,55.3177,21093.0
2020-09-30 12:20:00,62.57,62.82,62.57,62.74,29730.0,55.3177,55.5387,55.3177,55.468,29730.0
2020-09-30 12:30:00,62.74,62.79,62.66,62.71,24962.0,55.468,55.5122,55.3972,55.4414,24962.0
2020-09-30 12:40:00,62.7,62.73,62.65,62.72,24335.0,55.4326,55.4591,55.3884,55.4503,24335.0
2020-09-30 12:50:00,62.73,62.9,62.72,62.9,31786.0,55.4591,55.6094,55.4503,55.6094,31786.0
2020-09-30 13:00:00,62.89,62.89,62.63,62.67,19747.0,55.6006,55.6006,55.3707,55.4061,19747.0
2020-09-30 13:10:00,62.67,62.85,62.66,62.81,21872.0,55.4061,55.5652,55.3972,55.5298,21872.0
2020-09-30 13:20:00,62.81,62.96,62.75,62.94,33176.0,55.5298,55.6625,55.4768,55.6448,33176.0
2020-09-30 13:30:00,62.94,63.09,62.93,62.96,30896.0,55.6448,55.7774,55.6359,55.6625,30896.0
2020-09-30 13:40:00,62.95,62.97,62.84,62.85,27508.0,55.6536,55.6713,55.5564,55.5652,27508.0
2020-09-30 13:50:00,62.85,62.94,62.83,62.86,20023.0,55.5652,55.6448,55.5475,55.574,20023.0
2020-09-30 14:00:00,62.86,62.97,62.83,62.97,28796.0,55.574,55.6713,55.5475,55.6713,28796.0
2020-09-30 14:10:00,62.95,63.03,62.92,62.92,30346.0,55.6536,55.7243,55.6271,55.6271,30346.0
2020-09-30 14:20:00,62.93,63.05,62.42,62.55,49242.0,55.6359,55.742,55.185,55.3,49242.0
2020-09-30 14:30:00,62.53,62.55,62.37,62.4,18180.0,55.2823,55.3,55.1408,55.1674,18180.0
2020-09-30 14:40:00,62.4,62.47,62.09,62.13,52617.0,55.1674,55.2293,54.8933,54.9287,52617.0
2020-09-30 14:50:00,62.12,62.5,62.1,62.47,35039.0,54.9198,55.2558,54.9021,55.2293,35039.0
2020-09-30 15:00:00,62.47,62.53,62.24,62.27,21268.0,55.2293,55.2823,55.0259,55.0524,21268.0
2020-09-30 15:10:00,62.27,62.29,61.81,61.88,42208.0,55.0524,55.0701,54.6457,54.7076,42208.0
2020-09-30 15:20:00,61.89,62.13,61.74,62.11,34411.0,54.7165,54.9287,54.5839,54.911,34411.0
2020-09-30 15:30:00,62.11,62.15,61.93,62.07,43118.0,54.911,54.9463,54.7518,54.8756,43118.0
2020-09-30 15:40:00,62.08,62.29,61.99,62.27,59248.0,54.8845,55.0701,54.8049,55.0524,59248.0
2020-09-30 15:50:00,62.25,62.44,62.19,62.19,211020.0,55.0348,55.2027,54.9817,54.9817,211020.0
2020-10-01 09:30:00,62.32,62.59,61.95,62.17,76205.0,55.4926,55.733,55.1631,55.359,76205.0
2020-10-01 09:40:00,62.18,62.45,61.78,61.89,25254.0,55.3679,55.6083,55.0117,55.1097,25254.0
2020-10-01 09:50:00,61.89,61.89,61.6,61.68,38852.0,55.1097,55.1097,54.8515,54.9227,38852.0
2020-10-01 10:00:00,61.66,61.79,61.48,61.76,66133.0,54.9049,55.0206,54.7446,54.9939,66133.0
2020-10-01 10:10:00,61.8,62.18,61.72,62.11,22546.0,55.0295,55.3679,54.9583,55.3056,22546.0
2020-10-01 10:20:00,62.08,62.28,61.99,62.28,23142.0,55.2789,55.457,55.1987,55.457,23142.0
2020-10-01 10:30:00,62.25,62.63,62.21,62.59,29728.0,55.4302,55.7686,55.3946,55.733,29728.0
2020-10-01 10:40:00,62.59,62.72,62.36,62.36,37851.0,55.733,55.8488,55.5282,55.5282,37851.0
2020-10-01 10:50:00,62.36,62.36,62.15,62.35,22711.0,55.5282,55.5282,55.3412,55.5193,22711.0
2020-10-01 11:00:00,62.39,62.39,62.0,62.08,74036.0,55.5549,55.5549,55.2076,55.2789,74036.0
2020-10-01 11:10:00,62.09,62.52,62.02,62.42,27620.0,55.2878,55.6707,55.2254,55.5816,27620.0
2020-10-01 11:20:00,62.4,62.78,62.37,62.63,25277.0,55.5638,55.9022,55.5371,55.7686,25277.0
2020-10-01 11:30:00,62.68,62.89,62.59,62.71,40705.0,55.8131,56.0001,55.733,55.8398,40705.0
2020-10-01 11:40:00,62.71,62.82,62.65,62.65,14529.0,55.8398,55.9378,55.7864,55.7864,14529.0
2020-10-01 11:50:00,62.68,62.94,62.62,62.8,101342.0,55.8131,56.0446,55.7597,55.92,101342.0
2020-10-01 12:00:00,62.8,62.89,62.65,62.81,27836.0,55.92,56.0001,55.7864,55.9289,27836.0
2020-10-01 12:10:00,62.82,62.84,62.66,62.76,31992.0,55.9378,55.9556,55.7953,55.8844,31992.0
2020-10-01 12:20:00,62.78,63.03,62.71,62.87,39100.0,55.9022,56.1248,55.8398,55.9823,39100.0
2020-10-01 12:30:00,62.87,62.9,62.69,62.81,18070.0,55.9823,56.009,55.822,55.9289,18070.0
2020-10-01 12:40:00,62.8,63.02,62.8,62.8,20686.0,55.92,56.1159,55.92,55.92,20686.0
2020-10-01 12:50:00,62.8,62.81,62.72,62.78,24192.0,55.92,55.9289,55.8488,55.9022,24192.0
2020-10-01 13:00:00,62.79,62.97,62.77,62.97,13409.0,55.9111,56.0714,55.8933,56.0714,13409.0
2020-10-01 13:10:00,62.97,62.98,62.78,62.79,17824.0,56.0714,56.0803,55.9022,55.9111,17824.0
2020-10-01 13:20:00,62.79,62.9,62.67,62.76,26236.0,55.9111,56.009,55.8042,55.8844,26236.0
2020-10-01 13:30:00,62.76,62.76,62.58,62.73,28199.0,55.8844,55.8844,55.7241,55.8577,28199.0
2020-10-01 13:40:00,62.73,62.77,62.59,62.64,30282.0,55.8577,55.8933,55.733,55.7775,30282.0
2020-10-01 13:50:00,62.65,62.72,62.42,62.45,18935.0,55.7864,55.8488,55.5816,55.6083,18935.0
2020-10-01 14:00:00,62.45,62.54,62.02,62.05,35388.0,55.6083,55.6885,55.2254,55.2522,35388.0
2020-10-01 14:10:00,62.05,62.23,61.99,62.18,24659.0,55.2522,55.4124,55.1987,55.3679,24659.0
2020-10-01 14:20:00,62.16,62.43,62.11,62.43,23529.0,55.3501,55.5905,55.3056,55.5905,23529.0
2020-10-01 14:30:00,62.42,62.46,62.36,62.41,14791.0,55.5816,55.6172,55.5282,55.5727,14791.0
2020-10-01 14:40:00,62.42,62.47,62.34,62.4,12679.0,55.5816,55.6261,55.5104,55.5638,12679.0
2020-10-01 14:50:00,62.38,62.52,62.38,62.44,21002.0,55.546,55.6707,55.546,55.5994,21002.0
2020-10-01 15:00:00,62.41,62.57,62.41,62.51,19527.0,55.5727,55.7152,55.5727,55.6618,19527.0
2020-10-01 15:10:00,62.51,62.53,62.32,62.32,20016.0,55.6618,55.6796,55.4926,55.4926,20016.0
2020-10-01 15:20:00,62.31,62.33,62.19,62.29,25755.0,55.4837,55.5015,55.3768,55.4659,25755.0
2020-10-01 15:30:00,62.29,62.51,62.28,62.45,40626.0,55.4659,55.6618,55.457,55.6083,40626.0
2020-10-01 15:40:00,62.46,62.5,62.34,62.47,68810.0,55.6172,55.6529,55.5104,55.6261,68810.0
2020-10-01 15:50:00,62.47,62.67,62.45,62.61,135398.0,55.6261,55.8042,55.6083,55.7508,135398.0
2020-10-02 09:30:00,61.38,61.42,60.95,61.42,63312.0,54.6556,54.6912,54.2727,54.6912,63312.0
2020-10-02 09:40:00,61.37,61.43,61.17,61.4,19905.0,54.6466,54.7001,54.4686,54.6734,19905.0
2020-10-02 09:50:00,61.4,61.51,61.13,61.46,19115.0,54.6734,54.7713,54.4329,54.7268,19115.0
2020-10-02 10:00:00,61.44,62.12,61.43,62.1,21662.0,54.709,55.3145,54.7001,55.2967,21662.0
2020-10-02 10:10:00,62.07,62.2,61.89,62.04,19058.0,55.27,55.3857,55.1097,55.2432,19058.0
2020-10-02 10:20:00,61.96,62.1,61.74,62.07,16198.0,55.172,55.2967,54.9761,55.27,16198.0
2020-10-02 10:30:00,62.03,62.14,61.86,61.86,20060.0,55.2343,55.3323,55.083,55.083,20060.0
2020-10-02 10:40:00,61.81,61.84,61.59,61.75,20412.0,55.0384,55.0652,54.8425,54.985,20412.0
2020-10-02 10:50:00,61.76,61.92,61.74,61.81,16370.0,54.9939,55.1364,54.9761,55.0384,16370.0
2020-10-02 11:00:00,61.82,62.28,61.71,62.23,24481.0,55.0473,55.457,54.9494,55.4124,24481.0
2020-10-02 11:10:00,62.22,62.49,62.22,62.47,23234.0,55.4035,55.6439,55.4035,55.6261,23234.0
2020-10-02 11:20:00,62.44,62.54,62.4,62.43,18549.0,55.5994,55.6885,55.5638,55.5905,18549.0
2020-10-02 11:30:00,62.43,62.49,62.29,62.39,22742.0,55.5905,55.6439,55.4659,55.5549,22742.0
2020-10-02 11:40:00,62.4,62.54,62.39,62.54,24127.0,55.5638,55.6885,55.5549,55.6885,24127.0
2020-10-02 11:50:00,62.54,62.56,61.98,62.02,33965.0,55.6885,55.7063,55.1898,55.2254,33965.0
2020-10-02 12:00:00,62.03,62.49,61.92,62.45,33618.0,55.2343,55.6439,55.1364,55.6083,33618.0
2020-10-02 12:10:00,62.47,62.95,62.42,62.88,26665.0,55.6261,56.0536,55.5816,55.9912,26665.0
2020-10-02 12:20:00,62.93,63.05,62.76,62.84,39920.0,56.0357,56.1426,55.8844,55.9556,39920.0
2020-10-02 12:30:00,62.87,62.95,62.78,62.89,13509.0,55.9823,56.0536,55.9022,56.0001,13509.0
2020-10-02 12:40:00,62.91,63.0,62.85,62.92,24344.0,56.0179,56.0981,55.9645,56.0268,24344.0
2020-10-02 12:50:00,62.93,63.05,62.85,62.97,17012.0,56.0357,56.1426,55.9645,56.0714,17012.0
2020-10-02 13:00:00,63.02,63.07,62.93,62.95,19945.0,56.1159,56.1604,56.0357,56.0536,19945.0
2020-10-02 13:10:00,62.95,63.06,62.93,63.05,15977.0,56.0536,56.1515,56.0357,56.1426,15977.0
2020-10-02 13:20:00,63.02,63.19,63.02,63.06,18797.0,56.1159,56.2673,56.1159,56.1515,18797.0
2020-10-02 13:30:00,63.06,63.07,62.9,62.94,14201.0,56.1515,56.1604,56.009,56.0446,14201.0
2020-10-02 13:40:00,62.96,62.96,62.56,62.61,23669.0,56.0625,56.0625,55.7063,55.7508,23669.0
2020-10-02 13:50:00,62.58,62.74,62.53,62.71,10745.0,55.7241,55.8666,55.6796,55.8398,10745.0
2020-10-02 14:00:00,62.72,62.95,62.71,62.91,15316.0,55.8488,56.0536,55.8398,56.0179,15316.0
2020-10-02 14:10:00,62.91,63.04,62.9,63.03,11393.0,56.0179,56.1337,56.009,56.1248,11393.0
2020-10-02 14:20:00,63.04,63.19,63.02,63.05,23974.0,56.1337,56.2673,56.1159,56.1426,23974.0
2020-10-02 14:30:00,63.06,63.21,63.0,63.16,14745.0,56.1515,56.2851,56.0981,56.2405,14745.0
2020-10-02 14:40:00,63.17,63.2,63.02,63.13,39745.0,56.2495,56.2762,56.1159,56.2138,39745.0
2020-10-02 14:50:00,63.15,63.17,63.0,63.1,16586.0,56.2316,56.2495,56.0981,56.1871,16586.0
2020-10-02 15:00:00,63.09,63.1,62.91,63.02,15901.0,56.1782,56.1871,56.0179,56.1159,15901.0
2020-10-02 15:10:00,63.01,63.13,62.83,62.98,32432.0,56.107,56.2138,55.9467,56.0803,32432.0
2020-10-02 15:20:00,62.99,63.36,62.99,63.36,23417.0,56.0892,56.4186,56.0892,56.4186,23417.0
2020-10-02 15:30:00,63.36,63.37,63.2,63.32,36463.0,56.4186,56.4275,56.2762,56.383,36463.0
2020-10-02 15:40:00,63.33,63.4,63.2,63.34,53343.0,56.3919,56.4543,56.2762,56.4008,53343.0
2020-10-02 15:50:00,63.36,63.41,63.18,63.21,144954.0,56.4186,56.4632,56.2584,56.2851,144954.0
2020-10-05 09:30:00,63.64,63.94,63.0,63.01,98330.0,56.668,56.9351,56.0981,56.107,98330.0
2020-10-05 09:40:00,63.01,63.15,62.82,62.98,31397.0,56.107,56.2316,55.9378,56.0803,31397.0
2020-10-05 09:50:00,63.01,63.14,62.36,62.36,30798.0,56.107,56.2227,55.5282,55.5282,30798.0
2020-10-05 10:00:00,62.4,63.14,62.39,62.87,47076.0,55.5638,56.2227,55.5549,55.9823,47076.0
2020-10-05 10:10:00,62.84,63.13,62.81,63.08,28202.0,55.9556,56.2138,55.9289,56.1693,28202.0
2020-10-05 10:20:00,63.05,63.24,63.0,63.05,14464.0,56.1426,56.3118,56.0981,56.1426,14464.0
2020-10-05 10:30:00,63.08,63.19,62.97,63.03,17805.0,56.1693,56.2673,56.0714,56.1248,17805.0
2020-10-05 10:40:00,63.05,63.17,63.0,63.12,10811.0,56.1426,56.2495,56.0981,56.2049,10811.0
2020-10-05 10:50:00,63.15,63.17,62.93,62.96,22334.0,56.2316,56.2495,56.0357,56.0625,22334.0
2020-10-05 11:00:00,62.98,63.24,62.93,63.12,37895.0,56.0803,56.3118,56.0357,56.2049,37895.0
2020-10-05 11:10:00,63.1,63.59,63.1,63.5,22246.0,56.1871,56.6234,56.1871,56.5433,22246.0
2020-10-05 11:20:00,63.52,63.55,63.36,63.39,21220.0,56.5611,56.5878,56.4186,56.4453,21220.0
2020-10-05 11:30:00,63.35,63.36,63.23,63.3,13975.0,56.4097,56.4186,56.3029,56.3652,13975.0
2020-10-05 11:40:00,63.31,63.39,63.23,63.34,13401.0,56.3741,56.4453,56.3029,56.4008,13401.0
2020-10-05 11:50:00,63.35,63.46,63.32,63.45,10005.0,56.4097,56.5077,56.383,56.4988,10005.0
2020-10-05 12:00:00,63.48,63.49,63.34,63.46,17059.0,56.5255,56.5344,56.4008,56.5077,17059.0
2020-10-05 12:10:00,63.47,63.52,63.36,63.39,15398.0,56.5166,56.5611,56.4186,56.4453,15398.0
2020-10-05 12:20:00,63.42,63.57,63.4,63.53,13198.0,56.4721,56.6056,56.4543,56.57,13198.0
2020-10-05 12:30:00,63.53,63.6,63.44,63.58,16569.0,56.57,56.6323,56.4899,56.6145,16569.0
2020-10-05 12:40:00,63.62,63.7,63.5,63.69,14718.0,56.6502,56.7214,56.5433,56.7125,14718.0
2020-10-05 12:50:00,63.66,63.66,63.47,63.5,10701.0,56.6858,56.6858,56.5166,56.5433,10701.0
2020-10-05 13:00:00,63.53,63.57,63.39,63.4,12926.0,56.57,56.6056,56.4453,56.4543,12926.0
2020-10-05 13:10:00,63.44,63.51,63.39,63.41,9313.0,56.4899,56.5522,56.4453,56.4632,9313.0
2020-10-05 13:20:00,63.37,63.54,63.36,63.54,15203.0,56.4275,56.5789,56.4186,56.5789,15203.0
2020-10-05 13:30:00,63.52,63.59,63.45,63.55,10227.0,56.5611,56.6234,56.4988,56.5878,10227.0
2020-10-05 13:40:00,63.54,63.57,63.37,63.38,13546.0,56.5789,56.6056,56.4275,56.4364,13546.0
2020-10-05 13:50:00,63.4,63.46,63.38,63.38,10137.0,56.4543,56.5077,56.4364,56.4364,10137.0
2020-10-05 14:00:00,63.39,63.42,63.28,63.42,17356.0,56.4453,56.4721,56.3474,56.4721,17356.0
2020-10-05 14:10:00,63.43,63.43,63.32,63.43,12612.0,56.481,56.481,56.383,56.481,12612.0
2020-10-05 14:20:00,63.43,63.56,63.41,63.52,10292.0,56.481,56.5967,56.4632,56.5611,10292.0
2020-10-05 14:30:00,63.54,63.68,63.52,63.65,14752.0,56.5789,56.7036,56.5611,56.6769,14752.0
2020-10-05 14:40:00,63.63,63.77,63.62,63.74,26201.0,56.6591,56.7837,56.6502,56.757,26201.0
2020-10-05 14:50:00,63.74,63.83,63.67,63.83,17992.0,56.757,56.8371,56.6947,56.8371,17992.0
2020-10-05 15:00:00,63.85,63.85,63.77,63.83,13194.0,56.855,56.855,56.7837,56.8371,13194.0
2020-10-05 15:10:00,63.83,63.85,63.64,63.65,22672.0,56.8371,56.855,56.668,56.6769,22672.0
2020-10-05 15:20:00,63.63,63.73,63.55,63.69,17335.0,56.6591,56.7481,56.5878,56.7125,17335.0
2020-10-05 15:30:00,63.72,63.74,63.61,63.69,32694.0,56.7392,56.757,56.6412,56.7125,32694.0
2020-10-05 15:40:00,63.71,63.76,63.62,63.64,43549.0,56.7303,56.7748,56.6502,56.668,43549.0
2020-10-05 15:50:00,63.65,63.68,63.47,63.53,128314.0,56.6769,56.7036,56.5166,56.57,128314.0
2020-10-06 09:30:00,64.07,64.37,63.83,63.99,40478.0,57.0509,57.318,56.8371,56.9796,40478.0
2020-10-06 09:40:00,63.94,64.34,63.89,64.21,28261.0,56.9351,57.2913,56.8906,57.1755,28261.0
2020-10-06 09:50:00,64.19,64.47,63.88,63.91,23755.0,57.1577,57.407,56.8817,56.9084,23755.0
2020-10-06 10:00:00,63.97,64.25,63.95,64.17,18475.0,56.9618,57.2111,56.944,57.1399,18475.0
2020-10-06 10:10:00,64.16,64.48,64.14,64.39,19587.0,57.131,57.4159,57.1132,57.3358,19587.0
2020-10-06 10:20:00,64.42,64.48,64.14,64.34,38887.0,57.3625,57.4159,57.1132,57.2913,38887.0
2020-10-06 10:30:00,64.34,64.56,64.33,64.45,31459.0,57.2913,57.4872,57.2824,57.3892,31459.0
2020-10-06 10:40:00,64.42,64.51,64.27,64.51,51555.0,57.3625,57.4426,57.2289,57.4426,51555.0
2020-10-06 10:50:00,64.51,64.61,64.45,64.51,28609.0,57.4426,57.5317,57.3892,57.4426,28609.0
2020-10-06 11:00:00,64.49,64.74,64.44,64.58,27497.0,57.4248,57.6475,57.3803,57.505,27497.0
2020-10-06 11:10:00,64.59,64.83,64.56,64.79,31903.0,57.5139,57.7276,57.4872,57.692,31903.0
2020-10-06 11:20:00,64.77,64.91,64.7,64.88,22780.0,57.6742,57.7988,57.6118,57.7721,22780.0
2020-10-06 11:30:00,64.86,64.9,64.64,64.9,82985.0,57.7543,57.7899,57.5584,57.7899,82985.0
2020-10-06 11:40:00,64.88,64.88,64.64,64.65,11299.0,57.7721,57.7721,57.5584,57.5673,11299.0
2020-10-06 11:50:00,64.64,64.65,64.31,64.43,18745.0,57.5584,57.5673,57.2646,57.3714,18745.0
2020-10-06 12:00:00,64.4,64.47,64.35,64.43,13712.0,57.3447,57.407,57.3002,57.3714,13712.0
2020-10-06 12:10:00,64.43,64.68,64.37,64.65,19010.0,57.3714,57.594,57.318,57.5673,19010.0
2020-10-06 12:20:00,64.64,64.69,64.6,64.64,8196.0,57.5584,57.6029,57.5228,57.5584,8196.0
2020-10-06 12:30:00,64.62,64.63,64.5,64.55,20004.0,57.5406,57.5495,57.4337,57.4783,20004.0
2020-10-06 12:40:00,64.56,64.71,64.47,64.67,25278.0,57.4872,57.6207,57.407,57.5851,25278.0
2020-10-06 12:50:00,64.66,64.75,64.64,64.72,18874.0,57.5762,57.6564,57.5584,57.6296,18874.0
2020-10-06 13:00:00,64.75,64.9,64.75,64.9,21453.0,57.6564,57.7899,57.6564,57.7899,21453.0
2020-10-06 13:10:00,64.9,65.03,64.89,65.02,32275.0,57.7899,57.9057,57.781,57.8968,32275.0
2020-10-06 13:20:00,65.02,65.2,64.97,64.98,19278.0,57.8968,58.0571,57.8523,57.8612,19278.0
2020-10-06 13:30:00,64.95,65.06,64.85,64.87,24265.0,57.8344,57.9324,57.7454,57.7632,24265.0
2020-10-06 13:40:00,64.84,64.86,64.73,64.78,22102.0,57.7365,57.7543,57.6385,57.6831,22102.0
2020-10-06 13:50:00,64.78,64.82,64.71,64.73,29930.0,57.6831,57.7187,57.6207,57.6385,29930.0
2020-10-06 14:00:00,64.73,64.88,64.68,64.87,154084.0,57.6385,57.7721,57.594,57.7632,154084.0
2020-10-06 14:10:00,64.89,65.07,64.7,65.07,28379.0,57.781,57.9413,57.6118,57.9413,28379.0
2020-10-06 14:20:00,65.07,65.32,65.07,65.3,20871.0,57.9413,58.1639,57.9413,58.1461,20871.0
2020-10-06 14:30:00,65.3,65.63,65.3,65.58,45415.0,58.1461,58.4399,58.1461,58.3954,45415.0
2020-10-06 14:40:00,65.55,65.73,65.23,65.3,45714.0,58.3687,58.529,58.0838,58.1461,45714.0
2020-10-06 14:50:00,65.3,65.3,63.86,64.23,153358.0,58.1461,58.1461,56.8639,57.1933,153358.0
2020-10-06 15:00:00,64.23,64.34,63.87,64.26,291396.0,57.1933,57.2913,56.8728,57.22,291396.0
2020-10-06 15:10:00,64.3,64.48,64.21,64.25,75467.0,57.2557,57.4159,57.1755,57.2111,75467.0
2020-10-06 15:20:00,64.27,64.68,64.22,64.68,70367.0,57.2289,57.594,57.1844,57.594,70367.0
2020-10-06 15:30:00,64.73,65.12,64.63,64.9,133837.0,57.6385,57.9858,57.5495,57.7899,133837.0
2020-10-06 15:40:00,64.86,65.01,64.48,64.65,231100.0,57.7543,57.8879,57.4159,57.5673,231100.0
2020-10-06 15:50:00,64.6,64.86,64.51,64.66,344958.0,57.5228,57.7543,57.4426,57.5762,344958.0
2020-10-07 09:30:00,65.3,65.71,65.3,65.36,43844.0,58.1461,58.5112,58.1461,58.1995,43844.0
2020-10-07 09:40:00,65.38,66.06,65.36,65.95,51732.0,58.2173,58.8228,58.1995,58.7249,51732.0
2020-10-07 09:50:00,65.92,65.99,65.6,65.6,28456.0,58.6982,58.7605,58.4132,58.4132,28456.0
2020-10-07 10:00:00,65.62,65.62,65.31,65.49,36913.0,58.431,58.431,58.155,58.3153,36913.0
2020-10-07 10:10:00,65.55,65.84,65.49,65.82,58089.0,58.3687,58.6269,58.3153,58.6091,58089.0
2020-10-07 10:20:00,65.85,66.0,65.75,65.98,27003.0,58.6358,58.7694,58.5468,58.7516,27003.0
2020-10-07 10:30:00,66.0,66.1,65.91,65.94,23194.0,58.7694,58.8585,58.6893,58.716,23194.0
2020-10-07 10:40:00,65.94,66.02,65.75,65.89,11171.0,58.716,58.7872,58.5468,58.6715,11171.0
2020-10-07 10:50:00,65.87,66.05,65.86,65.98,32504.0,58.6537,58.8139,58.6448,58.7516,32504.0
2020-10-07 11:00:00,66.0,66.08,65.91,66.01,24440.0,58.7694,58.8406,58.6893,58.7783,24440.0
2020-10-07 11:10:00,66.01,66.05,65.89,65.97,20083.0,58.7783,58.8139,58.6715,58.7427,20083.0
2020-10-07 11:20:00,65.95,66.0,65.83,65.84,20436.0,58.7249,58.7694,58.618,58.6269,20436.0
2020-10-07 11:30:00,65.88,65.92,65.7,65.73,16838.0,58.6626,58.6982,58.5023,58.529,16838.0
2020-10-07 11:40:00,65.75,65.83,65.74,65.8,10618.0,58.5468,58.618,58.5379,58.5913,10618.0
2020-10-07 11:50:00,65.8,65.8,65.68,65.72,16900.0,58.5913,58.5913,58.4845,58.5201,16900.0
2020-10-07 12:00:00,65.68,65.72,65.6,65.65,30202.0,58.4845,58.5201,58.4132,58.4578,30202.0
2020-10-07 12:10:00,65.65,65.69,65.57,65.61,24187.0,58.4578,58.4934,58.3865,58.4221,24187.0
2020-10-07 12:20:00,65.62,65.64,65.47,65.6,29588.0,58.431,58.4489,58.2975,58.4132,29588.0
2020-10-07 12:30:00,65.62,65.7,65.49,65.49,30841.0,58.431,58.5023,58.3153,58.3153,30841.0
2020-10-07 12:40:00,65.5,65.72,65.45,65.71,43461.0,58.3242,58.5201,58.2797,58.5112,43461.0
2020-10-07 12:50:00,65.68,65.79,65.62,65.77,22947.0,58.4845,58.5824,58.431,58.5646,22947.0
2020-10-07 13:00:00,65.75,65.86,65.72,65.83,19204.0,58.5468,58.6448,58.5201,58.618,19204.0
2020-10-07 13:10:00,65.81,65.81,65.69,65.77,13693.0,58.6002,58.6002,58.4934,58.5646,13693.0
2020-10-07 13:20:00,65.73,65.8,65.7,65.71,10344.0,58.529,58.5913,58.5023,58.5112,10344.0
2020-10-07 13:30:00,65.74,65.8,65.73,65.79,14114.0,58.5379,58.5913,58.529,58.5824,14114.0
2020-10-07 13:40:00,65.8,65.89,65.73,65.86,20659.0,58.5913,58.6715,58.529,58.6448,20659.0
2020-10-07 13:50:00,65.86,65.97,65.8,65.83,16915.0,58.6448,58.7427,58.5913,58.618,16915.0
2020-10-07 14:00:00,65.82,65.87,65.77,65.84,16752.0,58.6091,58.6537,58.5646,58.6269,16752.0
2020-10-07 14:10:00,65.85,65.95,65.78,65.93,30336.0,58.6358,58.7249,58.5735,58.7071,30336.0
2020-10-07 14:20:00,65.92,66.04,65.85,66.03,20092.0,58.6982,58.805,58.6358,58.7961,20092.0
2020-10-07 14:30:00,66.02,66.17,66.0,66.11,18614.0,58.7872,58.9208,58.7694,58.8674,18614.0
2020-10-07 14:40:00,66.11,66.17,66.05,66.15,27005.0,58.8674,58.9208,58.8139,58.903,27005.0
2020-10-07 14:50:00,66.15,66.27,66.13,66.21,22088.0,58.903,59.0098,58.8852,58.9564,22088.0
2020-10-07 15:00:00,66.2,66.3,66.18,66.27,25443.0,58.9475,59.0365,58.9297,59.0098,25443.0
2020-10-07 15:10:00,66.27,66.42,66.25,66.33,79461.0,59.0098,59.1434,58.992,59.0633,79461.0
2020-10-07 15:20:00,66.34,66.47,66.3,66.39,79153.0,59.0722,59.1879,59.0365,59.1167,79153.0
2020-10-07 15:30:00,66.39,66.4,66.19,66.32,41650.0,59.1167,59.1256,58.9386,59.0544,41650.0
2020-10-07 15:40:00,66.31,66.35,66.18,66.21,61683.0,59.0455,59.0811,58.9297,58.9564,61683.0
2020-10-07 15:50:00,66.19,66.29,66.17,66.28,244310.0,58.9386,59.0276,58.9208,59.0187,244310.0
2020-10-08 09:30:00,66.64,67.11,66.44,67.01,48713.0,59.3393,59.7578,59.1612,59.6688,48713.0
2020-10-08 09:40:00,66.97,67.0,66.48,66.78,15532.0,59.6331,59.6599,59.1968,59.464,15532.0
2020-10-08 09:50:00,66.73,67.12,66.62,67.06,21567.0,59.4194,59.7667,59.3215,59.7133,21567.0
2020-10-08 10:00:00,67.06,67.14,66.76,66.85,29352.0,59.7133,59.7845,59.4462,59.5263,29352.0
2020-10-08 10:10:00,66.84,67.07,66.82,67.05,11418.0,59.5174,59.7222,59.4996,59.7044,11418.0
2020-10-08 10:20:00,67.01,67.08,66.76,66.83,19171.0,59.6688,59.7311,59.4462,59.5085,19171.0
2020-10-08 10:30:00,66.82,67.02,66.77,66.87,17502.0,59.4996,59.6777,59.4551,59.5441,17502.0
2020-10-08 10:40:00,66.88,66.94,66.71,66.75,19477.0,59.553,59.6064,59.4016,59.4372,19477.0
2020-10-08 10:50:00,66.76,66.84,66.7,66.8,19484.0,59.4462,59.5174,59.3927,59.4818,19484.0
2020-10-08 11:00:00,66.81,66.92,66.71,66.92,20113.0,59.4907,59.5886,59.4016,59.5886,20113.0
2020-10-08 11:10:00,66.9,67.02,66.87,66.97,27165.0,59.5708,59.6777,59.5441,59.6331,27165.0
2020-10-08 11:20:00,66.97,67.03,66.83,66.99,56684.0,59.6331,59.6866,59.5085,59.651,56684.0
2020-10-08 11:30:00,66.97,67.06,66.78,66.99,72792.0,59.6331,59.7133,59.464,59.651,72792.0
2020-10-08 11:40:00,67.02,67.1,66.88,66.95,145468.0,59.6777,59.7489,59.553,59.6153,145468.0
2020-10-08 11:50:00,66.95,66.97,66.84,66.91,42615.0,59.6153,59.6331,59.5174,59.5797,42615.0
2020-10-08 12:00:00,66.91,67.06,66.84,67.01,42816.0,59.5797,59.7133,59.5174,59.6688,42816.0
2020-10-08 12:10:00,67.03,67.1,66.95,67.02,18905.0,59.6866,59.7489,59.6153,59.6777,18905.0
2020-10-08 12:20:00,67.02,67.09,66.99,67.06,24272.0,59.6777,59.74,59.651,59.7133,24272.0
2020-10-08 12:30:00,67.05,67.13,67.05,67.11,20639.0,59.7044,59.7756,59.7044,59.7578,20639.0
2020-10-08 12:40:00,67.1,67.14,67.05,67.06,14844.0,59.7489,59.7845,59.7044,59.7133,14844.0
2020-10-08 12:50:00,67.07,67.19,67.07,67.17,16665.0,59.7222,59.829,59.7222,59.8112,16665.0
2020-10-08 13:00:00,67.15,67.16,67.08,67.11,15197.0,59.7934,59.8023,59.7311,59.7578,15197.0
2020-10-08 13:10:00,67.14,67.18,67.11,67.14,12333.0,59.7845,59.8201,59.7578,59.7845,12333.0
2020-10-08 13:20:00,67.12,67.16,67.05,67.11,15126.0,59.7667,59.8023,59.7044,59.7578,15126.0
2020-10-08 13:30:00,67.09,67.15,67.08,67.15,15028.0,59.74,59.7934,59.7311,59.7934,15028.0
2020-10-08 13:40:00,67.15,67.34,67.13,67.33,39954.0,59.7934,59.9626,59.7756,59.9537,39954.0
2020-10-08 13:50:00,67.31,67.33,67.24,67.3,16624.0,59.9359,59.9537,59.8736,59.927,16624.0
2020-10-08 14:00:00,67.31,67.45,67.31,67.45,15697.0,59.9359,60.0606,59.9359,60.0606,15697.0
2020-10-08 14:10:00,67.45,67.56,67.42,67.54,13992.0,60.0606,60.1585,60.0338,60.1407,13992.0
2020-10-08 14:20:00,67.53,67.59,67.5,67.56,22147.0,60.1318,60.1852,60.1051,60.1585,22147.0
2020-10-08 14:30:00,67.56,67.61,67.51,67.58,22461.0,60.1585,60.203,60.114,60.1763,22461.0
2020-10-08 14:40:00,67.58,67.64,67.53,67.55,34893.0,60.1763,60.2297,60.1318,60.1496,34893.0
2020-10-08 14:50:00,67.55,67.68,67.54,67.68,26098.0,60.1496,60.2654,60.1407,60.2654,26098.0
2020-10-08 15:00:00,67.63,67.69,67.52,67.63,44900.0,60.2208,60.2743,60.1229,60.2208,44900.0
2020-10-08 15:10:00,67.63,67.82,67.62,67.72,51059.0,60.2208,60.39,60.2119,60.301,51059.0
2020-10-08 15:20:00,67.72,67.76,67.65,67.7,57545.0,60.301,60.3366,60.2386,60.2832,57545.0
2020-10-08 15:30:00,67.7,67.72,67.63,67.64,57415.0,60.2832,60.301,60.2208,60.2297,57415.0
2020-10-08 15:40:00,67.63,67.68,67.59,67.67,89328.0,60.2208,60.2654,60.1852,60.2565,89328.0
2020-10-08 15:50:00,67.67,67.87,67.65,67.83,229928.0,60.2565,60.4345,60.2386,60.3989,229928.0
2020-10-09 09:30:00,68.0,68.14,67.65,67.65,39491.0,60.5503,60.675,60.2386,60.2386,39491.0
2020-10-09 09:40:00,67.7,68.36,67.67,68.36,42138.0,60.2832,60.8709,60.2565,60.8709,42138.0
2020-10-09 09:50:00,68.27,68.34,68.0,68.29,22956.0,60.7907,60.8531,60.5503,60.8085,22956.0
2020-10-09 10:00:00,68.28,68.3,68.13,68.16,13839.0,60.7996,60.8174,60.6661,60.6928,13839.0
2020-10-09 10:10:00,68.17,68.31,68.02,68.22,42764.0,60.7017,60.8263,60.5681,60.7462,42764.0
2020-10-09 10:20:00,68.22,68.29,68.12,68.22,71607.0,60.7462,60.8085,60.6572,60.7462,71607.0
2020-10-09 10:30:00,68.19,68.39,68.18,68.36,47559.0,60.7195,60.8976,60.7106,60.8709,47559.0
2020-10-09 10:40:00,68.36,68.36,68.24,68.26,54888.0,60.8709,60.8709,60.764,60.7818,54888.0
2020-10-09 10:50:00,68.27,68.29,68.16,68.24,91567.0,60.7907,60.8085,60.6928,60.764,91567.0
2020-10-09 11:00:00,68.23,68.38,68.23,68.34,34770.0,60.7551,60.8887,60.7551,60.8531,34770.0
2020-10-09 11:10:00,68.36,68.45,68.32,68.36,41112.0,60.8709,60.951,60.8352,60.8709,41112.0
2020-10-09 11:20:00,68.36,68.37,68.26,68.28,37573.0,60.8709,60.8798,60.7818,60.7996,37573.0
2020-10-09 11:30:00,68.28,68.28,68.12,68.25,48160.0,60.7996,60.7996,60.6572,60.7729,48160.0
2020-10-09 11:40:00,68.22,68.52,68.19,68.43,55141.0,60.7462,61.0133,60.7195,60.9332,55141.0
2020-10-09 11:50:00,68.42,68.59,68.38,68.53,32460.0,60.9243,61.0757,60.8887,61.0222,32460.0
2020-10-09 12:00:00,68.52,68.6,68.46,68.56,21531.0,61.0133,61.0846,60.9599,61.049,21531.0
2020-10-09 12:10:00,68.57,68.57,68.41,68.47,16550.0,61.0579,61.0579,60.9154,60.9688,16550.0
2020-10-09 12:20:00,68.47,68.52,68.38,68.42,19451.0,60.9688,61.0133,60.8887,60.9243,19451.0
2020-10-09 12:30:00,68.44,68.55,68.43,68.54,14212.0,60.9421,61.04,60.9332,61.0311,14212.0
2020-10-09 12:40:00,68.54,68.54,68.4,68.42,32884.0,61.0311,61.0311,60.9065,60.9243,32884.0
2020-10-09 12:50:00,68.44,68.46,68.38,68.44,21953.0,60.9421,60.9599,60.8887,60.9421,21953.0
2020-10-09 13:00:00,68.42,68.48,68.41,68.43,26692.0,60.9243,60.9777,60.9154,60.9332,26692.0
2020-10-09 13:10:00,68.45,68.56,68.44,68.52,34747.0,60.951,61.049,60.9421,61.0133,34747.0
2020-10-09 13:20:00,68.52,69.27,68.48,68.51,56006.0,61.0133,61.6812,60.9777,61.0044,56006.0
2020-10-09 13:30:00,68.51,68.58,68.46,68.58,43442.0,61.0044,61.0668,60.9599,61.0668,43442.0
2020-10-09 13:40:00,68.59,68.6,68.53,68.56,52815.0,61.0757,61.0846,61.0222,61.049,52815.0
2020-10-09 13:50:00,68.56,68.58,68.53,68.57,61735.0,61.049,61.0668,61.0222,61.0579,61735.0
2020-10-09 14:00:00,68.58,68.58,68.26,68.26,46758.0,61.0668,61.0668,60.7818,60.7818,46758.0
2020-10-09 14:10:00,68.28,68.33,68.17,68.23,30661.0,60.7996,60.8442,60.7017,60.7551,30661.0
2020-10-09 14:20:00,68.23,68.32,68.14,68.14,49822.0,60.7551,60.8352,60.675,60.675,49822.0
2020-10-09 14:30:00,68.13,68.26,68.06,68.14,53047.0,60.6661,60.7818,60.6037,60.675,53047.0
2020-10-09 14:40:00,68.15,68.3,68.1,68.2,30073.0,60.6839,60.8174,60.6393,60.7284,30073.0
2020-10-09 14:50:00,68.17,68.22,67.97,68.06,32374.0,60.7017,60.7462,60.5236,60.6037,32374.0
2020-10-09 15:00:00,68.07,68.2,68.06,68.15,32069.0,60.6126,60.7284,60.6037,60.6839,32069.0
2020-10-09 15:10:00,68.15,68.24,68.05,68.07,18581.0,60.6839,60.764,60.5948,60.6126,18581.0
2020-10-09 15:20:00,68.1,68.15,67.96,68.0,43456.0,60.6393,60.6839,60.5147,60.5503,43456.0
2020-10-09 15:30:00,68.0,68.01,67.82,67.84,27619.0,60.5503,60.5592,60.39,60.4078,27619.0
2020-10-09 15:40:00,67.85,67.99,67.82,67.92,66908.0,60.4167,60.5414,60.39,60.4791,66908.0
2020-10-09 15:50:00,67.94,68.07,67.92,67.97,175566.0,60.4969,60.6126,60.4791,60.5236,175566.0
2020-10-12 09:30:00,67.87,67.9,67.29,67.44,79418.0,60.4345,60.4613,59.9181,60.0517,79418.0
2020-10-12 09:40:00,67.46,67.58,67.25,67.34,21051.0,60.0695,60.1763,59.8825,59.9626,21051.0
2020-10-12 09:50:00,67.31,67.7,67.15,67.67,26989.0,59.9359,60.2832,59.7934,60.2565,26989.0
2020-10-12 10:00:00,67.66,67.78,67.58,67.58,22795.0,60.2476,60.3544,60.1763,60.1763,22795.0
2020-10-12 10:10:00,67.56,67.72,67.53,67.63,13071.0,60.1585,60.301,60.1318,60.2208,13071.0
2020-10-12 10:20:00,67.68,67.8,67.51,67.75,13261.0,60.2654,60.3722,60.114,60.3277,13261.0
2020-10-12 10:30:00,67.74,67.85,67.67,67.73,7768.0,60.3188,60.4167,60.2565,60.3099,7768.0
2020-10-12 10:40:00,67.75,67.87,67.71,67.86,38039.0,60.3277,60.4345,60.2921,60.4256,38039.0
2020-10-12 10:50:00,67.87,67.9,67.48,67.51,16841.0,60.4345,60.4613,60.0873,60.114,16841.0
2020-10-12 11:00:00,67.54,67.84,67.49,67.84,18171.0,60.1407,60.4078,60.0962,60.4078,18171.0
2020-10-12 11:10:00,67.86,67.98,67.79,67.98,13630.0,60.4256,60.5325,60.3633,60.5325,13630.0
2020-10-12 11:20:00,68.0,68.04,67.79,67.87,26209.0,60.5503,60.5859,60.3633,60.4345,26209.0
2020-10-12 11:30:00,67.86,67.9,67.74,67.8,8823.0,60.4256,60.4613,60.3188,60.3722,8823.0
2020-10-12 11:40:00,67.81,67.9,67.73,67.86,25601.0,60.3811,60.4613,60.3099,60.4256,25601.0
2020-10-12 11:50:00,67.9,68.03,67.89,68.01,14469.0,60.4613,60.577,60.4524,60.5592,14469.0
2020-10-12 12:00:00,68.02,68.02,67.85,67.86,15063.0,60.5681,60.5681,60.4167,60.4256,15063.0
2020-10-12 12:10:00,67.86,67.99,67.85,67.96,28545.0,60.4256,60.5414,60.4167,60.5147,28545.0
2020-10-12 12:20:00,67.97,67.99,67.89,67.95,14073.0,60.5236,60.5414,60.4524,60.5058,14073.0
2020-10-12 12:30:00,67.94,67.95,67.82,67.83,6244.0,60.4969,60.5058,60.39,60.3989,6244.0
2020-10-12 12:40:00,67.84,67.85,67.59,67.63,16602.0,60.4078,60.4167,60.1852,60.2208,16602.0
2020-10-12 12:50:00,67.63,67.69,67.55,67.62,9404.0,60.2208,60.2743,60.1496,60.2119,9404.0
2020-10-12 13:00:00,67.59,67.59,67.4,67.45,29239.0,60.1852,60.1852,60.016,60.0606,29239.0
2020-10-12 13:10:00,67.44,67.52,67.43,67.5,8427.0,60.0517,60.1229,60.0427,60.1051,8427.0
2020-10-12 13:20:00,67.52,67.53,67.39,67.42,14984.0,60.1229,60.1318,60.0071,60.0338,14984.0
2020-10-12 13:30:00,67.44,67.44,67.11,67.19,25857.0,60.0517,60.0517,59.7578,59.829,25857.0
2020-10-12 13:40:00,67.18,67.31,67.17,67.31,35320.0,59.8201,59.9359,59.8112,59.9359,35320.0
2020-10-12 13:50:00,67.32,67.34,67.23,67.28,11626.0,59.9448,59.9626,59.8647,59.9092,11626.0
2020-10-12 14:00:00,67.26,67.39,67.25,67.39,20842.0,59.8914,60.0071,59.8825,60.0071,20842.0
2020-10-12 14:10:00,67.38,67.4,67.34,67.38,10067.0,59.9982,60.016,59.9626,59.9982,10067.0
2020-10-12 14:20:00,67.4,67.4,67.28,67.4,14079.0,60.016,60.016,59.9092,60.016,14079.0
2020-10-12 14:30:00,67.39,67.44,67.31,67.41,18890.0,60.0071,60.0517,59.9359,60.0249,18890.0
2020-10-12 14:40:00,67.43,67.57,67.4,67.42,29394.0,60.0427,60.1674,60.016,60.0338,29394.0
2020-10-12 14:50:00,67.42,67.57,67.39,67.57,15941.0,60.0338,60.1674,60.0071,60.1674,15941.0
2020-10-12 15:00:00,67.55,67.75,67.54,67.73,23251.0,60.1496,60.3277,60.1407,60.3099,23251.0
2020-10-12 15:10:00,67.73,67.76,67.59,67.73,24505.0,60.3099,60.3366,60.1852,60.3099,24505.0
2020-10-12 15:20:00,67.72,67.85,67.7,67.83,18469.0,60.301,60.4167,60.2832,60.3989,18469.0
2020-10-12 15:30:00,67.81,67.87,67.73,67.83,21688.0,60.3811,60.4345,60.3099,60.3989,21688.0
2020-10-12 15:40:00,67.83,67.86,67.57,67.59,39551.0,60.3989,60.4256,60.1674,60.1852,39551.0
2020-10-12 15:50:00,67.6,67.69,67.44,67.47,182674.0,60.1941,60.2743,60.0517,60.0784,182674.0
2020-10-13 09:30:00,66.81,66.81,66.1,66.61,87118.0,59.4907,59.4907,58.8585,59.3126,87118.0
2020-10-13 09:40:00,66.53,66.64,66.26,66.4,38151.0,59.2413,59.3393,59.0009,59.1256,38151.0
2020-10-13 09:50:00,66.42,66.52,66.3,66.43,27139.0,59.1434,59.2324,59.0365,59.1523,27139.0
2020-10-13 10:00:00,66.43,66.62,66.38,66.51,31631.0,59.1523,59.3215,59.1078,59.2235,31631.0
2020-10-13 10:10:00,66.49,66.61,66.4,66.46,23606.0,59.2057,59.3126,59.1256,59.179,23606.0
2020-10-13 10:20:00,66.46,66.46,66.21,66.33,29485.0,59.179,59.179,58.9564,59.0633,29485.0
2020-10-13 10:30:00,66.33,66.33,65.99,66.11,37337.0,59.0633,59.0633,58.7605,58.8674,37337.0
2020-10-13 10:40:00,66.09,66.18,65.87,65.9,20102.0,58.8496,58.9297,58.6537,58.6804,20102.0
2020-10-13 10:50:00,65.91,66.03,65.86,65.9,27504.0,58.6893,58.7961,58.6448,58.6804,27504.0
2020-10-13 11:00:00,65.89,66.02,65.8,65.83,30390.0,58.6715,58.7872,58.5913,58.618,30390.0
2020-10-13 11:10:00,65.81,65.97,65.75,65.76,17422.0,58.6002,58.7427,58.5468,58.5557,17422.0
2020-10-13 11:20:00,65.76,65.76,65.56,65.58,21432.0,58.5557,58.5557,58.3776,58.3954,21432.0
2020-10-13 11:30:00,65.57,65.65,65.54,65.56,38147.0,58.3865,58.4578,58.3598,58.3776,38147.0
2020-10-13 11:40:00,65.57,65.65,65.47,65.65,29582.0,58.3865,58.4578,58.2975,58.4578,29582.0
2020-10-13 11:50:00,65.65,65.84,65.64,65.81,27179.0,58.4578,58.6269,58.4489,58.6002,27179.0
2020-10-13 12:00:00,65.82,65.94,65.8,65.9,15958.0,58.6091,58.716,58.5913,58.6804,15958.0
2020-10-13 12:10:00,65.9,66.0,65.76,65.85,25334.0,58.6804,58.7694,58.5557,58.6358,25334.0
2020-10-13 12:20:00,65.82,65.92,65.77,65.89,17908.0,58.6091,58.6982,58.5646,58.6715,17908.0
2020-10-13 12:30:00,65.85,65.91,65.57,65.64,20191.0,58.6358,58.6893,58.3865,58.4489,20191.0
2020-10-13 12:40:00,65.62,65.84,65.55,65.76,12070.0,58.431,58.6269,58.3687,58.5557,12070.0
2020-10-13 12:50:00,65.77,65.85,65.71,65.71,11602.0,58.5646,58.6358,58.5112,58.5112,11602.0
2020-10-13 13:00:00,65.72,65.79,65.63,65.66,12416.0,58.5201,58.5824,58.4399,58.4667,12416.0
2020-10-13 13:10:00,65.66,65.75,65.62,65.62,17736.0,58.4667,58.5468,58.431,58.431,17736.0
2020-10-13 13:20:00,65.61,65.68,65.56,65.63,20038.0,58.4221,58.4845,58.3776,58.4399,20038.0
2020-10-13 13:30:00,65.63,65.74,65.59,65.65,16010.0,58.4399,58.5379,58.4043,58.4578,16010.0
2020-10-13 13:40:00,65.67,65.83,65.67,65.83,13621.0,58.4756,58.618,58.4756,58.618,13621.0
2020-10-13 13:50:00,65.82,65.86,65.51,65.52,17641.0,58.6091,58.6448,58.3331,58.342,17641.0
2020-10-13 14:00:00,65.52,65.58,65.45,65.51,25258.0,58.342,58.3954,58.2797,58.3331,25258.0
2020-10-13 14:10:00,65.48,65.67,65.48,65.63,139472.0,58.3064,58.4756,58.3064,58.4399,139472.0
2020-10-13 14:20:00,65.63,65.66,65.4,65.4,33660.0,58.4399,58.4667,58.2351,58.2351,33660.0
2020-10-13 14:30:00,65.39,65.43,65.24,65.3,37359.0,58.2262,58.2619,58.0927,58.1461,37359.0
2020-10-13 14:40:00,65.32,65.32,65.14,65.14,34290.0,58.1639,58.1639,58.0036,58.0036,34290.0
2020-10-13 14:50:00,65.14,65.21,65.1,65.17,29336.0,58.0036,58.066,57.968,58.0303,29336.0
2020-10-13 15:00:00,65.17,65.24,65.13,65.14,22967.0,58.0303,58.0927,57.9947,58.0036,22967.0
2020-10-13 15:10:00,65.15,65.24,65.07,65.2,35280.0,58.0125,58.0927,57.9413,58.0571,35280.0
2020-10-13 15:20:00,65.2,65.27,65.15,65.22,34194.0,58.0571,58.1194,58.0125,58.0749,34194.0
2020-10-13 15:30:00,65.23,65.3,65.17,65.22,51339.0,58.0838,58.1461,58.0303,58.0749,51339.0
2020-10-13 15:40:00,65.21,65.26,65.15,65.16,64039.0,58.066,58.1105,58.0125,58.0214,64039.0
2020-10-13 15:50:00,65.15,65.24,65.03,65.08,285997.0,58.0125,58.0927,57.9057,57.9502,285997.0
2020-10-14 09:30:00,65.21,66.95,65.21,66.8,73065.0,58.066,59.6153,58.066,59.4818,73065.0
2020-10-14 09:40:00,66.73,67.26,66.64,67.09,48922.0,59.4194,59.8914,59.3393,59.74,48922.0
2020-10-14 09:50:00,67.14,67.3,66.88,66.91,49508.0,59.7845,59.927,59.553,59.5797,49508.0
2020-10-14 10:00:00,66.98,67.0,66.62,66.62,22320.0,59.642,59.6599,59.3215,59.3215,22320.0
2020-10-14 10:10:00,66.61,67.08,66.61,67.04,49220.0,59.3126,59.7311,59.3126,59.6955,49220.0
2020-10-14 10:20:00,67.12,67.32,67.07,67.24,32614.0,59.7667,59.9448,59.7222,59.8736,32614.0
2020-10-14 10:30:00,67.27,67.5,67.22,67.37,40700.0,59.9003,60.1051,59.8558,59.9893,40700.0
2020-10-14 10:40:00,67.36,67.75,67.34,67.61,37534.0,59.9804,60.3277,59.9626,60.203,37534.0
2020-10-14 10:50:00,67.57,67.61,67.37,67.46,95829.0,60.1674,60.203,59.9893,60.0695,95829.0
2020-10-14 11:00:00,67.46,67.6,67.32,67.33,140663.0,60.0695,60.1941,59.9448,59.9537,140663.0
2020-10-14 11:10:00,67.36,67.36,66.92,66.95,25229.0,59.9804,59.9804,59.5886,59.6153,25229.0
2020-10-14 11:20:00,66.98,66.99,66.77,66.79,20962.0,59.642,59.651,59.4551,59.4729,20962.0
2020-10-14 11:30:00,66.79,66.84,66.59,66.59,16670.0,59.4729,59.5174,59.2948,59.2948,16670.0
2020-10-14 11:40:00,66.57,66.64,66.31,66.37,21263.0,59.277,59.3393,59.0455,59.0989,21263.0
2020-10-14 11:50:00,66.37,66.38,66.13,66.35,23853.0,59.0989,59.1078,58.8852,59.0811,23853.0
2020-10-14 12:00:00,66.37,66.75,66.36,66.61,15358.0,59.0989,59.4372,59.09,59.3126,15358.0
2020-10-14 12:10:00,66.58,66.73,66.49,66.49,20537.0,59.2859,59.4194,59.2057,59.2057,20537.0
2020-10-14 12:20:00,66.5,66.75,66.5,66.68,15082.0,59.2146,59.4372,59.2146,59.3749,15082.0
2020-10-14 12:30:00,66.71,66.8,66.52,66.6,23161.0,59.4016,59.4818,59.2324,59.3037,23161.0
2020-10-14 12:40:00,66.61,66.64,66.52,66.63,24970.0,59.3126,59.3393,59.2324,59.3304,24970.0
2020-10-14 12:50:00,66.65,66.87,66.62,66.86,19539.0,59.3482,59.5441,59.3215,59.5352,19539.0
2020-10-14 13:00:00,66.83,67.05,66.8,67.05,32047.0,59.5085,59.7044,59.4818,59.7044,32047.0
2020-10-14 13:10:00,67.02,67.11,66.93,66.98,29753.0,59.6777,59.7578,59.5975,59.642,29753.0
2020-10-14 13:20:00,66.97,67.0,66.89,66.99,13622.0,59.6331,59.6599,59.5619,59.651,13622.0
2020-10-14 13:30:00,66.99,67.02,66.9,66.96,12967.0,59.651,59.6777,59.5708,59.6242,12967.0
2020-10-14 13:40:00,66.95,67.01,66.87,66.96,14107.0,59.6153,59.6688,59.5441,59.6242,14107.0
2020-10-14 13:50:00,66.92,67.01,66.87,66.96,15640.0,59.5886,59.6688,59.5441,59.6242,15640.0
2020-10-14 14:00:00,66.93,67.02,66.86,66.9,25273.0,59.5975,59.6777,59.5352,59.5708,25273.0
2020-10-14 14:10:00,66.89,66.93,66.79,66.9,18387.0,59.5619,59.5975,59.4729,59.5708,18387.0
2020-10-14 14:20:00,66.89,66.89,66.75,66.83,29776.0,59.5619,59.5619,59.4372,59.5085,29776.0
2020-10-14 14:30:00,66.82,66.83,66.63,66.65,52811.0,59.4996,59.5085,59.3304,59.3482,52811.0
2020-10-14 14:40:00,66.68,66.84,66.67,66.84,18909.0,59.3749,59.5174,59.366,59.5174,18909.0
2020-10-14 14:50:00,66.82,66.87,66.8,66.83,14845.0,59.4996,59.5441,59.4818,59.5085,14845.0
2020-10-14 15:00:00,66.87,66.97,66.84,66.97,22211.0,59.5441,59.6331,59.5174,59.6331,22211.0
2020-10-14 15:10:00,66.93,67.01,66.82,66.86,16753.0,59.5975,59.6688,59.4996,59.5352,16753.0
2020-10-14 15:20:00,66.86,66.89,66.79,66.83,31802.0,59.5352,59.5619,59.4729,59.5085,31802.0
2020-10-14 15:30:00,66.82,66.92,66.81,66.84,40447.0,59.4996,59.5886,59.4907,59.5174,40447.0
2020-10-14 15:40:00,66.84,66.96,66.84,66.9,42535.0,59.5174,59.6242,59.5174,59.5708,42535.0
2020-10-14 15:50:00,66.93,67.02,66.81,66.9,216009.0,59.5975,59.6777,59.4907,59.5708,216009.0
2020-10-15 09:30:00,66.0,66.48,65.96,66.41,101933.0,58.7694,59.1968,58.7338,59.1345,101933.0
2020-10-15 09:40:00,66.4,66.4,66.11,66.33,36834.0,59.1256,59.1256,58.8674,59.0633,36834.0
2020-10-15 09:50:00,66.34,66.52,66.31,66.52,9884.0,59.0722,59.2324,59.0455,59.2324,9884.0
2020-10-15 10:00:00,66.49,66.74,66.48,66.61,23826.0,59.2057,59.4283,59.1968,59.3126,23826.0
2020-10-15 10:10:00,66.6,66.93,66.6,66.88,13206.0,59.3037,59.5975,59.3037,59.553,13206.0
2020-10-15 10:20:00,66.88,67.15,66.83,67.12,10279.0,59.553,59.7934,59.5085,59.7667,10279.0
2020-10-15 10:30:00,67.11,67.35,67.08,67.24,52693.0,59.7578,59.9715,59.7311,59.8736,52693.0
2020-10-15 10:40:00,67.26,67.32,67.12,67.17,20025.0,59.8914,59.9448,59.7667,59.8112,20025.0
2020-10-15 10:50:00,67.17,67.22,66.94,67.1,64011.0,59.8112,59.8558,59.6064,59.7489,64011.0
2020-10-15 11:00:00,67.08,67.14,67.0,67.07,24617.0,59.7311,59.7845,59.6599,59.7222,24617.0
2020-10-15 11:10:00,67.05,67.15,67.01,67.1,38835.0,59.7044,59.7934,59.6688,59.7489,38835.0
2020-10-15 11:20:00,67.11,67.12,66.95,66.95,11267.0,59.7578,59.7667,59.6153,59.6153,11267.0
2020-10-15 11:30:00,66.98,67.09,66.91,67.09,12392.0,59.642,59.74,59.5797,59.74,12392.0
2020-10-15 11:40:00,67.06,67.14,66.96,67.0,9989.0,59.7133,59.7845,59.6242,59.6599,9989.0
2020-10-15 11:50:00,67.01,67.14,66.96,66.99,23713.0,59.6688,59.7845,59.6242,59.651,23713.0
2020-10-15 12:00:00,66.94,67.03,66.89,66.89,5813.0,59.6064,59.6866,59.5619,59.5619,5813.0
2020-10-15 12:10:00,66.91,66.91,66.78,66.86,6635.0,59.5797,59.5797,59.464,59.5352,6635.0
2020-10-15 12:20:00,66.89,66.97,66.83,66.91,8491.0,59.5619,59.6331,59.5085,59.5797,8491.0
2020-10-15 12:30:00,66.91,66.92,66.75,66.81,9784.0,59.5797,59.5886,59.4372,59.4907,9784.0
2020-10-15 12:40:00,66.84,66.93,66.8,66.91,53061.0,59.5174,59.5975,59.4818,59.5797,53061.0
2020-10-15 12:50:00,66.94,67.09,66.92,66.99,96255.0,59.6064,59.74,59.5886,59.651,96255.0
2020-10-15 13:00:00,66.99,66.99,66.84,66.84,6400.0,59.651,59.651,59.5174,59.5174,6400.0
2020-10-15 13:10:00,66.86,67.01,66.85,67.0,7235.0,59.5352,59.6688,59.5263,59.6599,7235.0
2020-10-15 13:20:00,67.0,67.03,66.88,66.97,43035.0,59.6599,59.6866,59.553,59.6331,43035.0
2020-10-15 13:30:00,66.99,67.01,66.84,66.88,11240.0,59.651,59.6688,59.5174,59.553,11240.0
2020-10-15 13:40:00,66.9,67.04,66.9,66.98,15680.0,59.5708,59.6955,59.5708,59.642,15680.0
2020-10-15 13:50:00,66.98,67.01,66.95,67.0,9713.0,59.642,59.6688,59.6153,59.6599,9713.0
2020-10-15 14:00:00,66.98,67.25,66.98,67.23,28631.0,59.642,59.8825,59.642,59.8647,28631.0
2020-10-15 14:10:00,67.25,67.25,67.0,67.09,44502.0,59.8825,59.8825,59.6599,59.74,44502.0
2020-10-15 14:20:00,67.09,67.11,67.03,67.09,16011.0,59.74,59.7578,59.6866,59.74,16011.0
2020-10-15 14:30:00,67.07,67.08,66.97,67.06,15646.0,59.7222,59.7311,59.6331,59.7133,15646.0
2020-10-15 14:40:00,67.07,67.09,66.93,66.95,18899.0,59.7222,59.74,59.5975,59.6153,18899.0
2020-10-15 14:50:00,66.95,67.02,66.89,66.95,15759.0,59.6153,59.6777,59.5619,59.6153,15759.0
2020-10-15 15:00:00,66.98,67.01,66.9,66.91,18408.0,59.642,59.6688,59.5708,59.5797,18408.0
2020-10-15 15:10:00,66.92,66.93,66.62,66.67,31059.0,59.5886,59.5975,59.3215,59.366,31059.0
2020-10-15 15:20:00,66.65,67.0,66.59,66.92,49973.0,59.3482,59.6599,59.2948,59.5886,49973.0
2020-10-15 15:30:00,66.94,67.01,66.84,66.87,36154.0,59.6064,59.6688,59.5174,59.5441,36154.0
2020-10-15 15:40:00,66.87,66.94,66.68,66.69,46375.0,59.5441,59.6064,59.3749,59.3838,46375.0
2020-10-15 15:50:00,66.67,66.76,66.56,66.56,293526.0,59.366,59.4462,59.2681,59.2681,293526.0
2020-10-16 09:30:00,66.9,67.0,66.37,66.94,219691.0,59.5708,59.6599,59.0989,59.6064,219691.0
2020-10-16 09:40:00,66.94,67.03,66.61,66.61,35336.0,59.6064,59.6866,59.3126,59.3126,35336.0
2020-10-16 09:50:00,66.6,66.87,66.44,66.8,47240.0,59.3037,59.5441,59.1612,59.4818,47240.0
2020-10-16 10:00:00,66.73,66.92,66.7,66.74,21943.0,59.4194,59.5886,59.3927,59.4283,21943.0
2020-10-16 10:10:00,66.76,66.98,66.71,66.9,30299.0,59.4462,59.642,59.4016,59.5708,30299.0
2020-10-16 10:20:00,66.86,67.0,66.78,66.99,31787.0,59.5352,59.6599,59.464,59.651,31787.0
2020-10-16 10:30:00,66.96,67.04,66.84,66.96,178337.0,59.6242,59.6955,59.5174,59.6242,178337.0
2020-10-16 10:40:00,66.98,67.05,66.95,67.0,59338.0,59.642,59.7044,59.6153,59.6599,59338.0
2020-10-16 10:50:00,67.0,67.05,66.93,67.0,21009.0,59.6599,59.7044,59.5975,59.6599,21009.0
2020-10-16 11:00:00,66.99,67.02,66.91,66.98,23670.0,59.651,59.6777,59.5797,59.642,23670.0
2020-10-16 11:10:00,66.98,66.98,66.87,66.95,9295.0,59.642,59.642,59.5441,59.6153,9295.0
2020-10-16 11:20:00,66.96,66.98,66.86,66.96,11989.0,59.6242,59.642,59.5352,59.6242,11989.0
2020-10-16 11:30:00,66.96,67.02,66.84,66.9,13115.0,59.6242,59.6777,59.5174,59.5708,13115.0
2020-10-16 11:40:00,66.88,67.0,66.87,67.0,9773.0,59.553,59.6599,59.5441,59.6599,9773.0
2020-10-16 11:50:00,67.02,67.02,66.93,66.95,7940.0,59.6777,59.6777,59.5975,59.6153,7940.0
2020-10-16 12:00:00,66.94,66.95,66.71,66.72,9416.0,59.6064,59.6153,59.4016,59.4105,9416.0
2020-10-16 12:10:00,66.74,66.75,66.56,66.61,13232.0,59.4283,59.4372,59.2681,59.3126,13232.0
2020-10-16 12:20:00,66.62,66.65,66.51,66.51,9398.0,59.3215,59.3482,59.2235,59.2235,9398.0
2020-10-16 12:30:00,66.5,66.51,66.33,66.38,14175.0,59.2146,59.2235,59.0633,59.1078,14175.0
2020-10-16 12:40:00,66.37,66.38,66.24,66.33,85718.0,59.0989,59.1078,58.9831,59.0633,85718.0
2020-10-16 12:50:00,66.32,66.32,66.15,66.29,28342.0,59.0544,59.0544,58.903,59.0276,28342.0
2020-10-16 13:00:00,66.29,66.34,66.26,66.3,15738.0,59.0276,59.0722,59.0009,59.0365,15738.0
2020-10-16 13:10:00,66.29,66.32,66.24,66.29,19269.0,59.0276,59.0544,58.9831,59.0276,19269.0
2020-10-16 13:20:00,66.28,66.34,66.28,66.32,19808.0,59.0187,59.0722,59.0187,59.0544,19808.0
2020-10-16 13:30:00,66.32,66.4,66.32,66.39,12195.0,59.0544,59.1256,59.0544,59.1167,12195.0
2020-10-16 13:40:00,66.39,66.5,66.38,66.48,15599.0,59.1167,59.2146,59.1078,59.1968,15599.0
2020-10-16 13:50:00,66.47,66.47,66.39,66.39,21830.0,59.1879,59.1879,59.1167,59.1167,21830.0
2020-10-16 14:00:00,66.4,66.41,66.26,66.36,33944.0,59.1256,59.1345,59.0009,59.09,33944.0
2020-10-16 14:10:00,66.37,66.44,66.36,66.42,46433.0,59.0989,59.1612,59.09,59.1434,46433.0
2020-10-16 14:20:00,66.41,66.45,66.38,66.45,23833.0,59.1345,59.1701,59.1078,59.1701,23833.0
2020-10-16 14:30:00,66.45,66.5,66.42,66.5,42126.0,59.1701,59.2146,59.1434,59.2146,42126.0
2020-10-16 14:40:00,66.5,66.5,66.45,66.47,17639.0,59.2146,59.2146,59.1701,59.1879,17639.0
2020-10-16 14:50:00,66.46,66.51,66.41,66.48,53612.0,59.179,59.2235,59.1345,59.1968,53612.0
2020-10-16 15:00:00,66.47,66.47,66.28,66.31,22960.0,59.1879,59.1879,59.0187,59.0455,22960.0
2020-10-16 15:10:00,66.29,66.33,66.24,66.26,23055.0,59.0276,59.0633,58.9831,59.0009,23055.0
2020-10-16 15:20:00,66.25,66.28,66.2,66.21,26756.0,58.992,59.0187,58.9475,58.9564,26756.0
2020-10-16 15:30:00,66.2,66.22,66.03,66.04,59095.0,58.9475,58.9653,58.7961,58.805,59095.0
2020-10-16 15:40:00,66.04,66.1,65.93,65.97,85691.0,58.805,58.8585,58.7071,58.7427,85691.0
2020-10-16 15:50:00,65.96,65.96,65.75,65.77,304292.0,58.7338,58.7338,58.5468,58.5646,304292.0
2020-10-19 09:30:00,65.83,66.08,65.67,65.93,58223.0,58.618,58.8406,58.4756,58.7071,58223.0
2020-10-19 09:40:00,65.94,66.17,65.8,66.1,20734.0,58.716,58.9208,58.5913,58.8585,20734.0
2020-10-19 09:50:00,66.12,66.37,66.12,66.25,31098.0,58.8763,59.0989,58.8763,58.992,31098.0
2020-10-19 10:00:00,66.21,66.25,65.47,65.47,35507.0,58.9564,58.992,58.2975,58.2975,35507.0
2020-10-19 10:10:00,65.48,65.64,65.41,65.63,27786.0,58.3064,58.4489,58.244,58.4399,27786.0
2020-10-19 10:20:00,65.61,65.73,65.54,65.65,22533.0,58.4221,58.529,58.3598,58.4578,22533.0
2020-10-19 10:30:00,65.65,65.78,65.61,65.78,77497.0,58.4578,58.5735,58.4221,58.5735,77497.0
2020-10-19 10:40:00,65.82,65.97,65.65,65.8,57709.0,58.6091,58.7427,58.4578,58.5913,57709.0
2020-10-19 10:50:00,65.84,66.08,65.79,65.94,33905.0,58.6269,58.8406,58.5824,58.716,33905.0
2020-10-19 11:00:00,65.9,66.01,65.83,65.94,54866.0,58.6804,58.7783,58.618,58.716,54866.0
2020-10-19 11:10:00,65.94,66.06,65.84,65.92,119330.0,58.716,58.8228,58.6269,58.6982,119330.0
2020-10-19 11:20:00,65.9,65.92,65.65,65.9,39386.0,58.6804,58.6982,58.4578,58.6804,39386.0
2020-10-19 11:30:00,65.92,65.93,65.75,65.89,35995.0,58.6982,58.7071,58.5468,58.6715,35995.0
2020-10-19 11:40:00,65.89,65.9,65.77,65.81,27932.0,58.6715,58.6804,58.5646,58.6002,27932.0
2020-10-19 11:50:00,65.8,65.83,65.7,65.74,20273.0,58.5913,58.618,58.5023,58.5379,20273.0
2020-10-19 12:00:00,65.71,65.74,65.62,65.65,23715.0,58.5112,58.5379,58.431,58.4578,23715.0
2020-10-19 12:10:00,65.66,65.7,65.41,65.41,23136.0,58.4667,58.5023,58.244,58.244,23136.0
2020-10-19 12:20:00,65.43,65.46,65.1,65.18,41895.0,58.2619,58.2886,57.968,58.0392,41895.0
2020-10-19 12:30:00,65.2,65.29,65.14,65.14,17795.0,58.0571,58.1372,58.0036,58.0036,17795.0
2020-10-19 12:40:00,65.14,65.17,65.02,65.1,18544.0,58.0036,58.0303,57.8968,57.968,18544.0
2020-10-19 12:50:00,65.09,65.27,65.02,65.24,19385.0,57.9591,58.1194,57.8968,58.0927,19385.0
2020-10-19 13:00:00,65.23,65.3,65.13,65.2,12883.0,58.0838,58.1461,57.9947,58.0571,12883.0
2020-10-19 13:10:00,65.2,65.27,65.15,65.17,15003.0,58.0571,58.1194,58.0125,58.0303,15003.0
2020-10-19 13:20:00,65.18,65.27,65.18,65.27,13229.0,58.0392,58.1194,58.0392,58.1194,13229.0
2020-10-19 13:30:00,65.26,65.3,65.15,65.26,18297.0,58.1105,58.1461,58.0125,58.1105,18297.0
2020-10-19 13:40:00,65.28,65.29,65.14,65.19,20500.0,58.1283,58.1372,58.0036,58.0482,20500.0
2020-10-19 13:50:00,65.21,65.29,65.2,65.23,10001.0,58.066,58.1372,58.0571,58.0838,10001.0
2020-10-19 14:00:00,65.21,65.22,65.12,65.15,18884.0,58.066,58.0749,57.9858,58.0125,18884.0
2020-10-19 14:10:00,65.15,65.24,65.14,65.18,15149.0,58.0125,58.0927,58.0036,58.0392,15149.0
2020-10-19 14:20:00,65.18,65.21,65.02,65.04,20753.0,58.0392,58.066,57.8968,57.9146,20753.0
2020-10-19 14:30:00,65.02,65.13,65.0,65.03,45358.0,57.8968,57.9947,57.879,57.9057,45358.0
2020-10-19 14:40:00,65.04,65.06,64.78,64.78,30248.0,57.9146,57.9324,57.6831,57.6831,30248.0
2020-10-19 14:50:00,64.75,64.78,64.49,64.49,22736.0,57.6564,57.6831,57.4248,57.4248,22736.0
2020-10-19 15:00:00,64.48,64.48,64.29,64.4,33037.0,57.4159,57.4159,57.2468,57.3447,33037.0
2020-10-19 15:10:00,64.43,64.6,64.37,64.45,48874.0,57.3714,57.5228,57.318,57.3892,48874.0
2020-10-19 15:20:00,64.42,64.54,64.37,64.53,55696.0,57.3625,57.4694,57.318,57.4605,55696.0
2020-10-19 15:30:00,64.52,64.61,64.47,64.6,60525.0,57.4516,57.5317,57.407,57.5228,60525.0
2020-10-19 15:40:00,64.61,64.61,64.46,64.52,66587.0,57.5317,57.5317,57.3981,57.4516,66587.0
2020-10-19 15:50:00,64.51,64.51,64.23,64.34,232136.0,57.4426,57.4426,57.1933,57.2913,232136.0
2020-10-20 09:30:00,65.2,65.2,64.61,64.84,46091.0,58.0571,58.0571,57.5317,57.7365,46091.0
2020-10-20 09:40:00,64.92,65.21,64.92,65.04,15835.0,57.8077,58.066,57.8077,57.9146,15835.0
2020-10-20 09:50:00,65.05,65.39,65.05,65.35,26351.0,57.9235,58.2262,57.9235,58.1906,26351.0
2020-10-20 10:00:00,65.38,65.43,64.87,64.87,27562.0,58.2173,58.2619,57.7632,57.7632,27562.0
2020-10-20 10:10:00,64.89,65.01,64.36,64.45,34768.0,57.781,57.8879,57.3091,57.3892,34768.0
2020-10-20 10:20:00,64.4,64.54,64.34,64.49,17536.0,57.3447,57.4694,57.2913,57.4248,17536.0
2020-10-20 10:30:00,64.5,64.66,64.4,64.62,21825.0,57.4337,57.5762,57.3447,57.5406,21825.0
2020-10-20 10:40:00,64.61,64.75,64.59,64.68,15554.0,57.5317,57.6564,57.5139,57.594,15554.0
2020-10-20 10:50:00,64.67,64.87,64.64,64.64,22794.0,57.5851,57.7632,57.5584,57.5584,22794.0
2020-10-20 11:00:00,64.6,64.73,64.5,64.73,78368.0,57.5228,57.6385,57.4337,57.6385,78368.0
2020-10-20 11:10:00,64.7,64.84,64.68,64.84,13016.0,57.6118,57.7365,57.594,57.7365,13016.0
2020-10-20 11:20:00,64.84,65.37,64.83,65.37,42553.0,57.7365,58.2084,57.7276,58.2084,42553.0
2020-10-20 11:30:00,65.39,65.41,65.27,65.34,32760.0,58.2262,58.244,58.1194,58.1817,32760.0
2020-10-20 11:40:00,65.36,65.36,65.2,65.28,46969.0,58.1995,58.1995,58.0571,58.1283,46969.0
2020-10-20 11:50:00,65.27,65.27,65.1,65.13,12934.0,58.1194,58.1194,57.968,57.9947,12934.0
2020-10-20 12:00:00,65.13,65.32,65.13,65.28,8945.0,57.9947,58.1639,57.9947,58.1283,8945.0
2020-10-20 12:10:00,65.28,65.4,65.27,65.34,11541.0,58.1283,58.2351,58.1194,58.1817,11541.0
2020-10-20 12:20:00,65.35,65.37,65.17,65.19,12622.0,58.1906,58.2084,58.0303,58.0482,12622.0
2020-10-20 12:30:00,65.18,65.44,65.11,65.29,27266.0,58.0392,58.2708,57.9769,58.1372,27266.0
2020-10-20 12:40:00,65.28,65.6,65.27,65.48,41617.0,58.1283,58.4132,58.1194,58.3064,41617.0
2020-10-20 12:50:00,65.45,65.56,65.37,65.53,19679.0,58.2797,58.3776,58.2084,58.3509,19679.0
2020-10-20 13:00:00,65.54,65.69,65.52,65.53,29306.0,58.3598,58.4934,58.342,58.3509,29306.0
2020-10-20 13:10:00,65.53,65.67,65.45,65.46,16023.0,58.3509,58.4756,58.2797,58.2886,16023.0
2020-10-20 13:20:00,65.45,65.68,65.44,65.64,10057.0,58.2797,58.4845,58.2708,58.4489,10057.0
2020-10-20 13:30:00,65.65,65.65,65.46,65.48,13830.0,58.4578,58.4578,58.2886,58.3064,13830.0
2020-10-20 13:40:00,65.47,65.52,65.4,65.45,8680.0,58.2975,58.342,58.2351,58.2797,8680.0
2020-10-20 13:50:00,65.41,65.42,65.23,65.29,13425.0,58.244,58.253,58.0838,58.1372,13425.0
2020-10-20 14:00:00,65.33,65.36,65.16,65.19,13151.0,58.1728,58.1995,58.0214,58.0482,13151.0
2020-10-20 14:10:00,65.19,65.34,65.17,65.23,12928.0,58.0482,58.1817,58.0303,58.0838,12928.0
2020-10-20 14:20:00,65.22,65.22,65.0,65.01,10863.0,58.0749,58.0749,57.879,57.8879,10863.0
2020-10-20 14:30:00,65.03,65.05,64.89,65.05,35762.0,57.9057,57.9235,57.781,57.9235,35762.0
2020-10-20 14:40:00,65.05,65.08,64.95,65.06,24921.0,57.9235,57.9502,57.8344,57.9324,24921.0
2020-10-20 14:50:00,65.05,65.05,64.96,64.98,30473.0,57.9235,57.9235,57.8433,57.8612,30473.0
2020-10-20 15:00:00,64.98,65.01,64.55,64.55,24602.0,57.8612,57.8879,57.4783,57.4783,24602.0
2020-10-20 15:10:00,64.55,64.62,64.4,64.6,29768.0,57.4783,57.5406,57.3447,57.5228,29768.0
2020-10-20 15:20:00,64.58,64.92,64.56,64.92,20357.0,57.505,57.8077,57.4872,57.8077,20357.0
2020-10-20 15:30:00,64.91,64.91,64.57,64.7,31345.0,57.7988,57.7988,57.4961,57.6118,31345.0
2020-10-20 15:40:00,64.71,64.94,64.7,64.75,53509.0,57.6207,57.8255,57.6118,57.6564,53509.0
2020-10-20 15:50:00,64.73,64.83,64.57,64.57,103714.0,57.6385,57.7276,57.4961,57.4961,103714.0
2020-10-21 09:30:00,64.54,64.75,63.82,63.85,59899.0,57.4694,57.6564,56.8282,56.855,59899.0
2020-10-21 09:40:00,63.85,64.0,63.48,63.74,39861.0,56.855,56.9885,56.5255,56.757,39861.0
2020-10-21 09:50:00,63.78,64.06,63.68,64.03,20107.0,56.7926,57.0419,56.7036,57.0152,20107.0
2020-10-21 10:00:00,64.06,64.35,63.98,64.23,32226.0,57.0419,57.3002,56.9707,57.1933,32226.0
2020-10-21 10:10:00,64.26,64.45,64.22,64.44,11777.0,57.22,57.3892,57.1844,57.3803,11777.0
2020-10-21 10:20:00,64.46,64.49,64.34,64.38,16180.0,57.3981,57.4248,57.2913,57.3269,16180.0
2020-10-21 10:30:00,64.35,64.82,64.35,64.77,24517.0,57.3002,57.7187,57.3002,57.6742,24517.0
2020-10-21 10:40:00,64.77,64.77,64.62,64.67,51142.0,57.6742,57.6742,57.5406,57.5851,51142.0
2020-10-21 10:50:00,64.67,64.85,64.64,64.75,89043.0,57.5851,57.7454,57.5584,57.6564,89043.0
2020-10-21 11:00:00,64.74,64.74,64.49,64.49,33568.0,57.6475,57.6475,57.4248,57.4248,33568.0
2020-10-21 11:10:00,64.46,64.48,64.25,64.39,15898.0,57.3981,57.4159,57.2111,57.3358,15898.0
2020-10-21 11:20:00,64.39,64.56,64.25,64.49,19466.0,57.3358,57.4872,57.2111,57.4248,19466.0
2020-10-21 11:30:00,64.47,64.67,64.39,64.59,18358.0,57.407,57.5851,57.3358,57.5139,18358.0
2020-10-21 11:40:00,64.59,64.62,64.48,64.52,14637.0,57.5139,57.5406,57.4159,57.4516,14637.0
2020-10-21 11:50:00,64.5,64.54,64.27,64.32,19244.0,57.4337,57.4694,57.2289,57.2735,19244.0
2020-10-21 12:00:00,64.32,64.36,64.17,64.34,19732.0,57.2735,57.3091,57.1399,57.2913,19732.0
2020-10-21 12:10:00,64.32,64.32,64.16,64.16,10385.0,57.2735,57.2735,57.131,57.131,10385.0
2020-10-21 12:20:00,64.17,64.52,64.15,64.42,20234.0,57.1399,57.4516,57.1221,57.3625,20234.0
2020-10-21 12:30:00,64.46,64.46,64.29,64.42,15162.0,57.3981,57.3981,57.2468,57.3625,15162.0
2020-10-21 12:40:00,64.42,64.46,64.26,64.26,11790.0,57.3625,57.3981,57.22,57.22,11790.0
2020-10-21 12:50:00,64.26,64.33,64.21,64.25,12831.0,57.22,57.2824,57.1755,57.2111,12831.0
2020-10-21 13:00:00,64.25,64.36,64.24,64.28,15594.0,57.2111,57.3091,57.2022,57.2378,15594.0
2020-10-21 13:10:00,64.27,64.3,64.21,64.25,21727.0,57.2289,57.2557,57.1755,57.2111,21727.0
2020-10-21 13:20:00,64.24,64.24,64.05,64.05,12591.0,57.2022,57.2022,57.033,57.033,12591.0
2020-10-21 13:30:00,64.03,64.08,63.93,63.96,14317.0,57.0152,57.0598,56.9262,56.9529,14317.0
2020-10-21 13:40:00,63.96,64.1,63.93,64.09,11698.0,56.9529,57.0776,56.9262,57.0687,11698.0
2020-10-21 13:50:00,64.09,64.19,64.07,64.09,11579.0,57.0687,57.1577,57.0509,57.0687,11579.0
2020-10-21 14:00:00,64.1,64.3,64.08,64.27,9847.0,57.0776,57.2557,57.0598,57.2289,9847.0
2020-10-21 14:10:00,64.26,64.43,64.25,64.35,16094.0,57.22,57.3714,57.2111,57.3002,16094.0
2020-10-21 14:20:00,64.35,64.5,64.33,64.49,14915.0,57.3002,57.4337,57.2824,57.4248,14915.0
2020-10-21 14:30:00,64.48,64.48,64.37,64.39,20653.0,57.4159,57.4159,57.318,57.3358,20653.0
2020-10-21 14:40:00,64.4,64.48,64.33,64.38,17664.0,57.3447,57.4159,57.2824,57.3269,17664.0
2020-10-21 14:50:00,64.37,64.46,64.35,64.45,10590.0,57.318,57.3981,57.3002,57.3892,10590.0
2020-10-21 15:00:00,64.46,64.48,64.23,64.24,12480.0,57.3981,57.4159,57.1933,57.2022,12480.0
2020-10-21 15:10:00,64.24,64.31,64.14,64.19,20739.0,57.2022,57.2646,57.1132,57.1577,20739.0
2020-10-21 15:20:00,64.22,64.32,64.19,64.32,20959.0,57.1844,57.2735,57.1577,57.2735,20959.0
2020-10-21 15:30:00,64.31,64.37,64.14,64.17,34290.0,57.2646,57.318,57.1132,57.1399,34290.0
2020-10-21 15:40:00,64.15,64.17,64.0,64.08,38357.0,57.1221,57.1399,56.9885,57.0598,38357.0
2020-10-21 15:50:00,64.08,64.18,63.8,63.81,143612.0,57.0598,57.1488,56.8104,56.8193,143612.0
2020-10-22 09:30:00,64.08,64.1,63.43,63.43,49236.0,57.0598,57.0776,56.481,56.481,49236.0
2020-10-22 09:40:00,63.44,63.75,63.32,63.56,17853.0,56.4899,56.7659,56.383,56.5967,17853.0
2020-10-22 09:50:00,63.56,63.79,63.45,63.72,18554.0,56.5967,56.8015,56.4988,56.7392,18554.0
2020-10-22 10:00:00,63.71,63.96,63.6,63.94,14478.0,56.7303,56.9529,56.6323,56.9351,14478.0
2020-10-22 10:10:00,63.99,64.09,63.88,64.02,18523.0,56.9796,57.0687,56.8817,57.0063,18523.0
2020-10-22 10:20:00,63.99,63.99,63.74,63.88,13423.0,56.9796,56.9796,56.757,56.8817,13423.0
2020-10-22 10:30:00,63.92,64.08,63.88,63.96,15348.0,56.9173,57.0598,56.8817,56.9529,15348.0
2020-10-22 10:40:00,63.96,63.96,63.7,63.81,20109.0,56.9529,56.9529,56.7214,56.8193,20109.0
2020-10-22 10:50:00,63.79,64.11,63.7,64.11,32671.0,56.8015,57.0865,56.7214,57.0865,32671.0
2020-10-22 11:00:00,64.06,64.16,64.04,64.07,13940.0,57.0419,57.131,57.0241,57.0509,13940.0
2020-10-22 11:10:00,64.11,64.43,64.11,64.34,18453.0,57.0865,57.3714,57.0865,57.2913,18453.0
2020-10-22 11:20:00,64.32,64.35,64.1,64.1,20818.0,57.2735,57.3002,57.0776,57.0776,20818.0
2020-10-22 11:30:00,64.13,64.31,64.08,64.21,17097.0,57.1043,57.2646,57.0598,57.1755,17097.0
2020-10-22 11:40:00,64.19,64.3,64.18,64.26,12444.0,57.1577,57.2557,57.1488,57.22,12444.0
2020-10-22 11:50:00,64.3,64.38,64.21,64.27,11298.0,57.2557,57.3269,57.1755,57.2289,11298.0
2020-10-22 12:00:00,64.27,64.45,64.25,64.41,17893.0,57.2289,57.3892,57.2111,57.3536,17893.0
2020-10-22 12:10:00,64.43,64.49,64.39,64.4,12189.0,57.3714,57.4248,57.3358,57.3447,12189.0
2020-10-22 12:20:00,64.39,64.46,64.31,64.41,20456.0,57.3358,57.3981,57.2646,57.3536,20456.0
2020-10-22 12:30:00,64.42,64.45,64.26,64.33,27535.0,57.3625,57.3892,57.22,57.2824,27535.0
2020-10-22 12:40:00,64.37,64.43,64.31,64.42,9954.0,57.318,57.3714,57.2646,57.3625,9954.0
2020-10-22 12:50:00,64.43,64.48,64.32,64.37,16354.0,57.3714,57.4159,57.2735,57.318,16354.0
2020-10-22 13:00:00,64.37,64.39,64.3,64.31,15412.0,57.318,57.3358,57.2557,57.2646,15412.0
2020-10-22 13:10:00,64.3,64.5,64.3,64.33,15429.0,57.2557,57.4337,57.2557,57.2824,15429.0
2020-10-22 13:20:00,64.32,64.38,64.26,64.26,16175.0,57.2735,57.3269,57.22,57.22,16175.0
2020-10-22 13:30:00,64.28,64.42,64.24,64.38,19879.0,57.2378,57.3625,57.2022,57.3269,19879.0
2020-10-22 13:40:00,64.37,64.62,64.32,64.62,18960.0,57.318,57.5406,57.2735,57.5406,18960.0
2020-10-22 13:50:00,64.62,64.81,64.62,64.75,13837.0,57.5406,57.7098,57.5406,57.6564,13837.0
2020-10-22 14:00:00,64.82,64.88,64.79,64.86,13852.0,57.7187,57.7721,57.692,57.7543,13852.0
2020-10-22 14:10:00,64.86,64.99,64.83,64.9,16431.0,57.7543,57.8701,57.7276,57.7899,16431.0
2020-10-22 14:20:00,64.9,64.98,64.87,64.88,11307.0,57.7899,57.8612,57.7632,57.7721,11307.0
2020-10-22 14:30:00,64.89,64.97,64.79,64.94,13357.0,57.781,57.8523,57.692,57.8255,13357.0
2020-10-22 14:40:00,64.92,65.09,64.9,64.92,97123.0,57.8077,57.9591,57.7899,57.8077,97123.0
2020-10-22 14:50:00,64.92,65.04,64.91,64.99,13396.0,57.8077,57.9146,57.7988,57.8701,13396.0
2020-10-22 15:00:00,64.98,65.0,64.72,64.78,19379.0,57.8612,57.879,57.6296,57.6831,19379.0
2020-10-22 15:10:00,64.8,64.9,64.78,64.9,22292.0,57.7009,57.7899,57.6831,57.7899,22292.0
2020-10-22 15:20:00,64.9,65.01,64.89,64.97,31779.0,57.7899,57.8879,57.781,57.8523,31779.0
2020-10-22 15:30:00,64.97,65.06,64.86,65.05,41264.0,57.8523,57.9324,57.7543,57.9235,41264.0
2020-10-22 15:40:00,65.06,65.13,65.05,65.07,43003.0,57.9324,57.9947,57.9235,57.9413,43003.0
2020-10-22 15:50:00,65.1,65.24,65.03,65.21,180002.0,57.968,58.0927,57.9057,58.066,180002.0
2020-10-23 09:30:00,65.62,65.73,65.33,65.52,52526.0,58.431,58.529,58.1728,58.342,52526.0
2020-10-23 09:40:00,65.53,65.56,64.93,64.94,33873.0,58.3509,58.3776,57.8166,57.8255,33873.0
2020-10-23 09:50:00,64.89,64.97,64.5,64.64,72038.0,57.781,57.8523,57.4337,57.5584,72038.0
2020-10-23 10:00:00,64.63,64.66,64.45,64.64,39298.0,57.5495,57.5762,57.3892,57.5584,39298.0
2020-10-23 10:10:00,64.64,64.67,64.4,64.42,18906.0,57.5584,57.5851,57.3447,57.3625,18906.0
2020-10-23 10:20:00,64.42,64.65,64.41,64.61,13028.0,57.3625,57.5673,57.3536,57.5317,13028.0
2020-10-23 10:30:00,64.62,64.83,64.57,64.81,21009.0,57.5406,57.7276,57.4961,57.7098,21009.0
2020-10-23 10:40:00,64.84,64.96,64.74,64.87,24060.0,57.7365,57.8433,57.6475,57.7632,24060.0
2020-10-23 10:50:00,64.89,64.91,64.58,64.58,11408.0,57.781,57.7988,57.505,57.505,11408.0
2020-10-23 11:00:00,64.61,64.62,64.38,64.48,17398.0,57.5317,57.5406,57.3269,57.4159,17398.0
2020-10-23 11:10:00,64.5,64.68,64.43,64.68,13580.0,57.4337,57.594,57.3714,57.594,13580.0
2020-10-23 11:20:00,64.7,64.7,64.35,64.37,15905.0,57.6118,57.6118,57.3002,57.318,15905.0
2020-10-23 11:30:00,64.36,64.41,64.28,64.31,17703.0,57.3091,57.3536,57.2378,57.2646,17703.0
2020-10-23 11:40:00,64.29,64.33,64.08,64.15,20213.0,57.2468,57.2824,57.0598,57.1221,20213.0
2020-10-23 11:50:00,64.15,64.2,64.0,64.1,21994.0,57.1221,57.1666,56.9885,57.0776,21994.0
2020-10-23 12:00:00,64.07,64.1,63.97,64.09,32044.0,57.0509,57.0776,56.9618,57.0687,32044.0
2020-10-23 12:10:00,64.09,64.09,63.85,63.92,22659.0,57.0687,57.0687,56.855,56.9173,22659.0
2020-10-23 12:20:00,63.9,63.99,63.76,63.99,22089.0,56.8995,56.9796,56.7748,56.9796,22089.0
2020-10-23 12:30:00,63.99,64.34,63.96,64.3,20311.0,56.9796,57.2913,56.9529,57.2557,20311.0
2020-10-23 12:40:00,64.3,64.36,64.24,64.24,21170.0,57.2557,57.3091,57.2022,57.2022,21170.0
2020-10-23 12:50:00,64.25,64.3,64.17,64.21,23917.0,57.2111,57.2557,57.1399,57.1755,23917.0
2020-10-23 13:00:00,64.18,64.31,64.14,64.14,26517.0,57.1488,57.2646,57.1132,57.1132,26517.0
2020-10-23 13:10:00,64.14,64.25,64.14,64.25,18438.0,57.1132,57.2111,57.1132,57.2111,18438.0
2020-10-23 13:20:00,64.26,64.49,64.26,64.48,13476.0,57.22,57.4248,57.22,57.4159,13476.0
2020-10-23 13:30:00,64.49,64.68,64.48,64.67,13400.0,57.4248,57.594,57.4159,57.5851,13400.0
2020-10-23 13:40:00,64.7,64.74,64.6,64.73,13681.0,57.6118,57.6475,57.5228,57.6385,13681.0
2020-10-23 13:50:00,64.72,64.82,64.68,64.79,19733.0,57.6296,57.7187,57.594,57.692,19733.0
2020-10-23 14:00:00,64.8,64.9,64.72,64.75,14481.0,57.7009,57.7899,57.6296,57.6564,14481.0
2020-10-23 14:10:00,64.72,64.75,64.62,64.65,17598.0,57.6296,57.6564,57.5406,57.5673,17598.0
2020-10-23 14:20:00,64.65,64.8,64.62,64.78,12704.0,57.5673,57.7009,57.5406,57.6831,12704.0
2020-10-23 14:30:00,64.79,64.9,64.73,64.73,15881.0,57.692,57.7899,57.6385,57.6385,15881.0
2020-10-23 14:40:00,64.72,64.77,64.61,64.67,18069.0,57.6296,57.6742,57.5317,57.5851,18069.0
2020-10-23 14:50:00,64.67,64.8,64.67,64.71,21606.0,57.5851,57.7009,57.5851,57.6207,21606.0
2020-10-23 15:00:00,64.7,64.86,64.69,64.82,16119.0,57.6118,57.7543,57.6029,57.7187,16119.0
2020-10-23 15:10:00,64.83,64.86,64.79,64.84,19288.0,57.7276,57.7543,57.692,57.7365,19288.0
2020-10-23 15:20:00,64.84,64.91,64.8,64.85,21581.0,57.7365,57.7988,57.7009,57.7454,21581.0
2020-10-23 15:30:00,64.85,64.93,64.84,64.87,40369.0,57.7454,57.8166,57.7365,57.7632,40369.0
2020-10-23 15:40:00,64.88,64.92,64.82,64.84,37136.0,57.7721,57.8077,57.7187,57.7365,37136.0
2020-10-23 15:50:00,64.84,64.85,64.72,64.81,167682.0,57.7365,57.7454,57.6296,57.7098,167682.0
2020-10-26 09:30:00,63.83,63.9,62.8,62.93,54325.0,56.8371,56.8995,55.92,56.0357,54325.0
2020-10-26 09:40:00,62.98,63.46,62.91,63.4,56409.0,56.0803,56.5077,56.0179,56.4543,56409.0
2020-10-26 09:50:00,63.36,63.49,63.17,63.38,41176.0,56.4186,56.5344,56.2495,56.4364,41176.0
2020-10-26 10:00:00,63.35,63.35,63.07,63.17,23789.0,56.4097,56.4097,56.1604,56.2495,23789.0
2020-10-26 10:10:00,63.15,63.33,62.99,63.26,27848.0,56.2316,56.3919,56.0892,56.3296,27848.0
2020-10-26 10:20:00,63.26,63.26,63.01,63.01,16411.0,56.3296,56.3296,56.107,56.107,16411.0
2020-10-26 10:30:00,62.99,63.04,62.75,63.04,35828.0,56.0892,56.1337,55.8755,56.1337,35828.0
2020-10-26 10:40:00,63.02,63.02,62.47,62.58,46474.0,56.1159,56.1159,55.6261,55.7241,46474.0
2020-10-26 10:50:00,62.58,62.58,62.2,62.25,37457.0,55.7241,55.7241,55.3857,55.4302,37457.0
2020-10-26 11:00:00,62.23,62.23,61.95,62.01,46760.0,55.4124,55.4124,55.1631,55.2165,46760.0
2020-10-26 11:10:00,62.02,62.13,61.74,61.74,47857.0,55.2254,55.3234,54.9761,54.9761,47857.0
2020-10-26 11:20:00,61.76,61.84,61.64,61.69,76159.0,54.9939,55.0652,54.8871,54.9316,76159.0
2020-10-26 11:30:00,61.7,61.77,61.52,61.77,45215.0,54.9405,55.0028,54.7802,55.0028,45215.0
2020-10-26 11:40:00,61.74,61.85,61.55,61.82,26551.0,54.9761,55.0741,54.8069,55.0473,26551.0
2020-10-26 11:50:00,61.81,61.81,61.57,61.62,37508.0,55.0384,55.0384,54.8247,54.8693,37508.0
2020-10-26 12:00:00,61.63,61.64,61.57,61.57,20263.0,54.8782,54.8871,54.8247,54.8247,20263.0
2020-10-26 12:10:00,61.58,61.6,61.4,61.4,44810.0,54.8336,54.8515,54.6734,54.6734,44810.0
2020-10-26 12:20:00,61.4,61.43,61.14,61.24,69607.0,54.6734,54.7001,54.4418,54.5309,69607.0
2020-10-26 12:30:00,61.23,61.23,60.88,60.95,54060.0,54.522,54.522,54.2103,54.2727,54060.0
2020-10-26 12:40:00,60.9,60.95,60.52,60.54,61735.0,54.2281,54.2727,53.8898,53.9076,61735.0
2020-10-26 12:50:00,60.54,60.72,60.5,60.65,46212.0,53.9076,54.0679,53.872,54.0055,46212.0
2020-10-26 13:00:00,60.63,60.74,60.54,60.64,35180.0,53.9877,54.0857,53.9076,53.9966,35180.0
2020-10-26 13:10:00,60.66,60.74,60.47,60.52,31272.0,54.0144,54.0857,53.8452,53.8898,31272.0
2020-10-26 13:20:00,60.52,60.61,60.47,60.52,61761.0,53.8898,53.9699,53.8452,53.8898,61761.0
2020-10-26 13:30:00,60.52,60.56,60.33,60.54,52687.0,53.8898,53.9254,53.7206,53.9076,52687.0
2020-10-26 13:40:00,60.55,60.64,60.51,60.56,22523.0,53.9165,53.9966,53.8809,53.9254,22523.0
2020-10-26 13:50:00,60.56,60.73,60.55,60.67,33920.0,53.9254,54.0768,53.9165,54.0233,33920.0
2020-10-26 14:00:00,60.68,60.88,60.62,60.88,39477.0,54.0322,54.2103,53.9788,54.2103,39477.0
2020-10-26 14:10:00,60.89,60.93,60.46,60.56,235654.0,54.2192,54.2549,53.8363,53.9254,235654.0
2020-10-26 14:20:00,60.56,60.98,60.51,60.92,49367.0,53.9254,54.2994,53.8809,54.2459,49367.0
2020-10-26 14:30:00,60.91,60.91,60.76,60.83,31702.0,54.237,54.237,54.1035,54.1658,31702.0
2020-10-26 14:40:00,60.82,60.89,60.7,60.73,24998.0,54.1569,54.2192,54.0501,54.0768,24998.0
2020-10-26 14:50:00,60.74,60.88,60.74,60.81,32792.0,54.0857,54.2103,54.0857,54.148,32792.0
2020-10-26 15:00:00,60.8,60.86,60.58,60.63,59475.0,54.1391,54.1925,53.9432,53.9877,59475.0
2020-10-26 15:10:00,60.63,60.67,60.39,60.39,49645.0,53.9877,54.0233,53.774,53.774,49645.0
2020-10-26 15:20:00,60.4,60.59,60.39,60.44,53701.0,53.7829,53.9521,53.774,53.8185,53701.0
2020-10-26 15:30:00,60.44,60.63,60.37,60.54,89168.0,53.8185,53.9877,53.7562,53.9076,89168.0
2020-10-26 15:40:00,60.53,60.68,60.5,60.57,117374.0,53.8987,54.0322,53.872,53.9343,117374.0
2020-10-26 15:50:00,60.57,60.85,60.54,60.81,342609.0,53.9343,54.1836,53.9076,54.148,342609.0
2020-10-27 09:30:00,60.59,61.15,60.49,60.94,41374.0,53.9521,54.4508,53.8631,54.2638,41374.0
2020-10-27 09:40:00,60.9,60.9,60.15,60.17,88020.0,54.2281,54.2281,53.5603,53.5781,88020.0
2020-10-27 09:50:00,60.15,60.47,60.05,60.41,27010.0,53.5603,53.8452,53.4713,53.7918,27010.0
2020-10-27 10:00:00,60.39,60.69,60.35,60.59,33133.0,53.774,54.0411,53.7384,53.9521,33133.0
2020-10-27 10:10:00,60.56,60.76,60.37,60.41,26861.0,53.9254,54.1035,53.7562,53.7918,26861.0
2020-10-27 10:20:00,60.39,60.42,60.23,60.39,21278.0,53.774,53.8007,53.6315,53.774,21278.0
2020-10-27 10:30:00,60.41,60.51,60.25,60.26,20168.0,53.7918,53.8809,53.6494,53.6583,20168.0
2020-10-27 10:40:00,60.26,60.52,60.16,60.5,27703.0,53.6583,53.8898,53.5692,53.872,27703.0
2020-10-27 10:50:00,60.5,60.51,60.19,60.22,25725.0,53.872,53.8809,53.5959,53.6226,25725.0
2020-10-27 11:00:00,60.23,60.23,59.68,59.76,63055.0,53.6315,53.6315,53.1418,53.213,63055.0
2020-10-27 11:10:00,59.75,59.92,59.63,59.68,56832.0,53.2041,53.3555,53.0973,53.1418,56832.0
2020-10-27 11:20:00,59.68,59.87,59.59,59.65,40180.0,53.1418,53.311,53.0617,53.1151,40180.0
2020-10-27 11:30:00,59.65,59.84,59.51,59.68,58201.0,53.1151,53.2843,52.9904,53.1418,58201.0
2020-10-27 11:40:00,59.68,59.77,59.55,59.6,33066.0,53.1418,53.2219,53.026,53.0706,33066.0
2020-10-27 11:50:00,59.58,59.59,59.45,59.47,35715.0,53.0528,53.0617,52.937,52.9548,35715.0
2020-10-27 12:00:00,59.48,59.5,59.33,59.33,45184.0,52.9637,52.9815,52.8301,52.8301,45184.0
2020-10-27 12:10:00,59.34,59.34,59.08,59.11,63399.0,52.839,52.839,52.6075,52.6342,63399.0
2020-10-27 12:20:00,59.13,59.54,59.09,59.53,60233.0,52.6521,53.0171,52.6164,53.0082,60233.0
2020-10-27 12:30:00,59.52,59.52,59.25,59.35,23457.0,52.9993,52.9993,52.7589,52.8479,23457.0
2020-10-27 12:40:00,59.35,59.37,59.18,59.18,30369.0,52.8479,52.8658,52.6966,52.6966,30369.0
2020-10-27 12:50:00,59.17,59.23,59.09,59.23,22338.0,52.6877,52.7411,52.6164,52.7411,22338.0
2020-10-27 13:00:00,59.19,59.22,59.05,59.07,29734.0,52.7055,52.7322,52.5808,52.5986,29734.0
2020-10-27 13:10:00,59.08,59.12,58.99,59.05,37584.0,52.6075,52.6431,52.5274,52.5808,37584.0
2020-10-27 13:20:00,59.03,59.12,58.88,59.05,80075.0,52.563,52.6431,52.4294,52.5808,80075.0
2020-10-27 13:30:00,59.06,59.09,58.97,59.0,43100.0,52.5897,52.6164,52.5096,52.5363,43100.0
2020-10-27 13:40:00,59.0,59.36,58.93,59.3,156449.0,52.5363,52.8569,52.474,52.8034,156449.0
2020-10-27 13:50:00,59.3,59.37,59.23,59.26,27241.0,52.8034,52.8658,52.7411,52.7678,27241.0
2020-10-27 14:00:00,59.27,59.31,59.15,59.3,61864.0,52.7767,52.8123,52.6699,52.8034,61864.0
2020-10-27 14:10:00,59.29,59.3,58.89,58.93,45306.0,52.7945,52.8034,52.4383,52.474,45306.0
2020-10-27 14:20:00,58.93,59.02,58.82,58.85,44073.0,52.474,52.5541,52.376,52.4027,44073.0
2020-10-27 14:30:00,58.84,58.97,58.74,58.88,48838.0,52.3938,52.5096,52.3048,52.4294,48838.0
2020-10-27 14:40:00,58.88,58.99,58.83,58.89,83126.0,52.4294,52.5274,52.3849,52.4383,83126.0
2020-10-27 14:50:00,58.86,58.92,58.68,58.76,56571.0,52.4116,52.4651,52.2514,52.3226,56571.0
2020-10-27 15:00:00,58.76,58.79,58.56,58.56,41734.0,52.3226,52.3493,52.1445,52.1445,41734.0
2020-10-27 15:10:00,58.57,58.62,58.46,58.5,68456.0,52.1534,52.1979,52.0555,52.0911,68456.0
2020-10-27 15:20:00,58.5,58.6,58.44,58.54,93537.0,52.0911,52.1801,52.0376,52.1267,93537.0
2020-10-27 15:30:00,58.53,58.62,58.49,58.56,166604.0,52.1178,52.1979,52.0822,52.1445,166604.0
2020-10-27 15:40:00,58.56,58.58,58.49,58.52,160855.0,52.1445,52.1623,52.0822,52.1089,160855.0
2020-10-27 15:50:00,58.51,58.57,58.33,58.34,341139.0,52.1,52.1534,51.9397,51.9486,341139.0
2020-10-28 09:30:00,56.8,57.23,56.15,56.62,193049.0,50.5773,50.9602,49.9985,50.417,193049.0
2020-10-28 09:40:00,56.62,57.5,56.55,57.09,78125.0,50.417,51.2006,50.3547,50.8355,78125.0
2020-10-28 09:50:00,57.02,57.02,56.63,56.66,59381.0,50.7732,50.7732,50.4259,50.4527,59381.0
2020-10-28 10:00:00,56.64,56.83,56.52,56.67,125661.0,50.4348,50.604,50.328,50.4616,125661.0
2020-10-28 10:10:00,56.65,56.9,56.42,56.46,48632.0,50.4437,50.6664,50.2389,50.2746,48632.0
2020-10-28 10:20:00,56.47,56.51,56.08,56.15,76729.0,50.2835,50.3191,49.9362,49.9985,76729.0
2020-10-28 10:30:00,56.15,56.23,55.91,55.99,70087.0,49.9985,50.0698,49.7848,49.8561,70087.0
2020-10-28 10:40:00,56.02,56.06,55.65,55.65,54287.0,49.8828,49.9184,49.5533,49.5533,54287.0
2020-10-28 10:50:00,55.67,55.98,55.56,55.78,43430.0,49.5711,49.8471,49.4732,49.6691,43430.0
2020-10-28 11:00:00,55.77,56.03,55.72,55.89,46176.0,49.6602,49.8917,49.6156,49.767,46176.0
2020-10-28 11:10:00,55.87,55.96,55.74,55.82,58976.0,49.7492,49.8293,49.6334,49.7047,58976.0
2020-10-28 11:20:00,55.85,56.03,55.82,55.85,41950.0,49.7314,49.8917,49.7047,49.7314,41950.0
2020-10-28 11:30:00,55.86,55.86,55.55,55.69,102403.0,49.7403,49.7403,49.4643,49.5889,102403.0
2020-10-28 11:40:00,55.68,55.94,55.6,55.92,131946.0,49.58,49.8115,49.5088,49.7937,131946.0
2020-10-28 11:50:00,55.92,56.24,55.9,56.15,80129.0,49.7937,50.0787,49.7759,49.9985,80129.0
2020-10-28 12:00:00,56.16,56.51,56.13,56.5,56499.0,50.0074,50.3191,49.9807,50.3102,56499.0
2020-10-28 12:10:00,56.48,56.58,56.32,56.44,40253.0,50.2924,50.3814,50.1499,50.2568,40253.0
2020-10-28 12:20:00,56.46,56.59,56.16,56.23,97879.0,50.2746,50.3903,50.0074,50.0698,97879.0
2020-10-28 12:30:00,56.23,56.24,55.82,55.82,69200.0,50.0698,50.0787,49.7047,49.7047,69200.0
2020-10-28 12:40:00,55.82,55.93,55.68,55.68,43378.0,49.7047,49.8026,49.58,49.58,43378.0
2020-10-28 12:50:00,55.69,55.91,55.6,55.75,77622.0,49.5889,49.7848,49.5088,49.6423,77622.0
2020-10-28 13:00:00,55.75,55.78,55.48,55.66,44446.0,49.6423,49.6691,49.4019,49.5622,44446.0
2020-10-28 13:10:00,55.64,55.68,55.31,55.5,42107.0,49.5444,49.58,49.2505,49.4197,42107.0
2020-10-28 13:20:00,55.49,55.5,55.31,55.49,43945.0,49.4108,49.4197,49.2505,49.4108,43945.0
2020-10-28 13:30:00,55.47,55.64,55.39,55.52,30752.0,49.393,49.5444,49.3218,49.4375,30752.0
2020-10-28 13:40:00,55.51,55.51,55.34,55.43,36010.0,49.4286,49.4286,49.2773,49.3574,36010.0
2020-10-28 13:50:00,55.44,55.55,55.35,55.42,45536.0,49.3663,49.4643,49.2862,49.3485,45536.0
2020-10-28 14:00:00,55.4,55.4,55.08,55.11,59404.0,49.3307,49.3307,49.0457,49.0725,59404.0
2020-10-28 14:10:00,55.09,55.11,54.83,54.83,99369.0,49.0547,49.0725,48.8231,48.8231,99369.0
2020-10-28 14:20:00,54.82,55.35,54.82,55.24,82311.0,48.8142,49.2862,48.8142,49.1882,82311.0
2020-10-28 14:30:00,55.23,55.3,54.99,55.04,59856.0,49.1793,49.2416,48.9656,49.0101,59856.0
2020-10-28 14:40:00,55.05,55.33,55.04,55.2,59257.0,49.019,49.2684,49.0101,49.1526,59257.0
2020-10-28 14:50:00,55.21,55.37,55.03,55.28,57525.0,49.1615,49.304,49.0012,49.2238,57525.0
2020-10-28 15:00:00,55.29,55.32,55.09,55.1,65476.0,49.2327,49.2595,49.0547,49.0636,65476.0
2020-10-28 15:10:00,55.09,55.18,55.01,55.03,78626.0,49.0547,49.1348,48.9834,49.0012,78626.0
2020-10-28 15:20:00,55.05,55.4,55.0,55.32,67419.0,49.019,49.3307,48.9745,49.2595,67419.0
2020-10-28 15:30:00,55.31,55.41,55.11,55.12,121599.0,49.2505,49.3396,49.0725,49.0814,121599.0
2020-10-28 15:40:00,55.14,55.27,54.96,55.0,140100.0,49.0992,49.2149,48.9389,48.9745,140100.0
2020-10-28 15:50:00,55.0,55.0,54.73,54.8,309175.0,48.9745,48.9745,48.7341,48.7964,309175.0
2020-10-29 09:30:00,54.62,54.66,54.05,54.2,129336.0,48.6361,48.6718,48.1286,48.2622,129336.0
2020-10-29 09:40:00,54.22,54.3,53.97,54.16,92576.0,48.28,48.3512,48.0574,48.2265,92576.0
2020-10-29 09:50:00,54.13,54.5,54.01,54.39,48757.0,48.1998,48.5293,48.093,48.4313,48757.0
2020-10-29 10:00:00,54.35,54.51,53.98,54.04,131486.0,48.3957,48.5382,48.0663,48.1197,131486.0
2020-10-29 10:10:00,54.04,54.44,53.85,54.44,122887.0,48.1197,48.4759,47.9505,48.4759,122887.0
2020-10-29 10:20:00,54.45,54.9,54.45,54.84,100370.0,48.4848,48.8855,48.4848,48.832,100370.0
2020-10-29 10:30:00,54.86,55.18,54.8,55.18,83695.0,48.8498,49.1348,48.7964,49.1348,83695.0
2020-10-29 10:40:00,55.19,55.32,55.07,55.27,67272.0,49.1437,49.2595,49.0368,49.2149,67272.0
2020-10-29 10:50:00,55.28,55.42,55.07,55.2,58965.0,49.2238,49.3485,49.0368,49.1526,58965.0
2020-10-29 11:00:00,55.21,55.27,54.88,54.88,127482.0,49.1615,49.2149,48.8677,48.8677,127482.0
2020-10-29 11:10:00,54.88,55.42,54.86,55.36,47823.0,48.8677,49.3485,48.8498,49.2951,47823.0
2020-10-29 11:20:00,55.36,55.43,55.16,55.16,32793.0,49.2951,49.3574,49.117,49.117,32793.0
2020-10-29 11:30:00,55.18,55.24,54.99,55.06,45934.0,49.1348,49.1882,48.9656,49.0279,45934.0
2020-10-29 11:40:00,55.08,55.08,54.74,54.75,40592.0,49.0457,49.0457,48.743,48.7519,40592.0
2020-10-29 11:50:00,54.75,54.88,54.6,54.63,71655.0,48.7519,48.8677,48.6183,48.645,71655.0
2020-10-29 12:00:00,54.63,54.89,54.56,54.8,47331.0,48.645,48.8766,48.5827,48.7964,47331.0
2020-10-29 12:10:00,54.79,55.05,54.76,55.04,44823.0,48.7875,49.019,48.7608,49.0101,44823.0
2020-10-29 12:20:00,55.04,55.18,54.93,55.11,50395.0,49.0101,49.1348,48.9122,49.0725,50395.0
2020-10-29 12:30:00,55.11,55.28,55.1,55.2,39748.0,49.0725,49.2238,49.0636,49.1526,39748.0
2020-10-29 12:40:00,55.2,55.36,55.2,55.24,36562.0,49.1526,49.2951,49.1526,49.1882,36562.0
2020-10-29 12:50:00,55.26,55.31,55.19,55.28,61614.0,49.206,49.2505,49.1437,49.2238,61614.0
2020-10-29 13:00:00,55.28,55.31,55.05,55.08,29184.0,49.2238,49.2505,49.019,49.0457,29184.0
2020-10-29 13:10:00,55.11,55.18,54.99,55.05,27678.0,49.0725,49.1348,48.9656,49.019,27678.0
2020-10-29 13:20:00,55.06,55.44,55.06,55.44,100341.0,49.0279,49.3663,49.0279,49.3663,100341.0
2020-10-29 13:30:00,55.43,55.57,55.41,55.53,58865.0,49.3574,49.4821,49.3396,49.4464,58865.0
2020-10-29 13:40:00,55.52,55.65,55.5,55.6,56185.0,49.4375,49.5533,49.4197,49.5088,56185.0
2020-10-29 13:50:00,55.6,55.97,55.6,55.97,46345.0,49.5088,49.8382,49.5088,49.8382,46345.0
2020-10-29 14:00:00,55.95,56.05,55.82,55.9,70544.0,49.8204,49.9095,49.7047,49.7759,70544.0
2020-10-29 14:10:00,55.9,56.14,55.81,56.1,60514.0,49.7759,49.9896,49.6958,49.954,60514.0
2020-10-29 14:20:00,56.09,56.18,56.03,56.05,77713.0,49.9451,50.0252,49.8917,49.9095,77713.0
2020-10-29 14:30:00,56.08,56.15,55.8,55.85,50828.0,49.9362,49.9985,49.6869,49.7314,50828.0
2020-10-29 14:40:00,55.86,55.92,55.66,55.66,61316.0,49.7403,49.7937,49.5622,49.5622,61316.0
2020-10-29 14:50:00,55.67,55.78,55.61,55.77,49768.0,49.5711,49.6691,49.5177,49.6602,49768.0
2020-10-29 15:00:00,55.78,55.89,55.69,55.71,63518.0,49.6691,49.767,49.5889,49.6067,63518.0
2020-10-29 15:10:00,55.71,55.73,55.39,55.55,70645.0,49.6067,49.6245,49.3218,49.4643,70645.0
2020-10-29 15:20:00,55.53,55.68,55.48,55.61,63676.0,49.4464,49.58,49.4019,49.5177,63676.0
2020-10-29 15:30:00,55.61,55.69,55.54,55.65,83294.0,49.5177,49.5889,49.4554,49.5533,83294.0
2020-10-29 15:40:00,55.63,55.68,55.46,55.6,135813.0,49.5355,49.58,49.3841,49.5088,135813.0
2020-10-29 15:50:00,55.61,55.76,55.29,55.29,253450.0,49.5177,49.6512,49.2327,49.2327,253450.0
2020-10-30 09:30:00,54.88,55.35,54.81,55.03,63156.0,48.8677,49.2862,48.8053,49.0012,63156.0
2020-10-30 09:40:00,55.02,55.08,54.51,54.51,49313.0,48.9923,49.0457,48.5382,48.5382,49313.0
2020-10-30 09:50:00,54.51,55.07,54.43,55.01,84372.0,48.5382,49.0368,48.467,48.9834,84372.0
2020-10-30 10:00:00,54.98,55.41,54.88,55.18,84437.0,48.9567,49.3396,48.8677,49.1348,84437.0
2020-10-30 10:10:00,55.17,55.2,54.71,54.84,87731.0,49.1259,49.1526,48.7163,48.832,87731.0
2020-10-30 10:20:00,54.82,54.97,54.63,54.7,81633.0,48.8142,48.9478,48.645,48.7074,81633.0
2020-10-30 10:30:00,54.7,54.77,54.15,54.32,57086.0,48.7074,48.7697,48.2176,48.369,57086.0
2020-10-30 10:40:00,54.28,54.32,53.93,53.93,55926.0,48.3334,48.369,48.0217,48.0217,55926.0
2020-10-30 10:50:00,53.94,54.35,53.93,54.0,63243.0,48.0306,48.3957,48.0217,48.0841,63243.0
2020-10-30 11:00:00,53.98,54.42,53.98,54.11,65338.0,48.0663,48.4581,48.0663,48.182,65338.0
2020-10-30 11:10:00,54.14,54.53,54.12,54.34,61803.0,48.2087,48.556,48.1909,48.3868,61803.0
2020-10-30 11:20:00,54.31,54.67,54.2,54.3,82037.0,48.3601,48.6807,48.2622,48.3512,82037.0
2020-10-30 11:30:00,54.32,54.61,54.28,54.51,51355.0,48.369,48.6272,48.3334,48.5382,51355.0
2020-10-30 11:40:00,54.46,54.58,54.26,54.57,34405.0,48.4937,48.6005,48.3156,48.5916,34405.0
2020-10-30 11:50:00,54.58,54.69,54.48,54.54,47094.0,48.6005,48.6985,48.5115,48.5649,47094.0
2020-10-30 12:00:00,54.52,54.63,54.49,54.54,45483.0,48.5471,48.645,48.5204,48.5649,45483.0
2020-10-30 12:10:00,54.53,54.65,54.36,54.64,43695.0,48.556,48.6629,48.4046,48.6539,43695.0
2020-10-30 12:20:00,54.65,54.83,54.56,54.78,47337.0,48.6629,48.8231,48.5827,48.7786,47337.0
2020-10-30 12:30:00,54.76,54.87,54.7,54.71,38158.0,48.7608,48.8588,48.7074,48.7163,38158.0
2020-10-30 12:40:00,54.72,54.86,54.63,54.83,29559.0,48.7252,48.8498,48.645,48.8231,29559.0
2020-10-30 12:50:00,54.82,54.82,54.52,54.53,42975.0,48.8142,48.8142,48.5471,48.556,42975.0
2020-10-30 13:00:00,54.52,54.56,54.4,54.42,39515.0,48.5471,48.5827,48.4402,48.4581,39515.0
2020-10-30 13:10:00,54.41,54.46,54.33,54.41,35418.0,48.4491,48.4937,48.3779,48.4491,35418.0
2020-10-30 13:20:00,54.4,54.53,54.37,54.48,28768.0,48.4402,48.556,48.4135,48.5115,28768.0
2020-10-30 13:30:00,54.43,54.47,54.14,54.27,59135.0,48.467,48.5026,48.2087,48.3245,59135.0
2020-10-30 13:40:00,54.26,54.53,54.08,54.5,53325.0,48.3156,48.556,48.1553,48.5293,53325.0
2020-10-30 13:50:00,54.5,54.62,54.35,54.58,45227.0,48.5293,48.6361,48.3957,48.6005,45227.0
2020-10-30 14:00:00,54.55,54.86,54.54,54.78,41610.0,48.5738,48.8498,48.5649,48.7786,41610.0
2020-10-30 14:10:00,54.8,54.81,54.52,54.66,37182.0,48.7964,48.8053,48.5471,48.6718,37182.0
2020-10-30 14:20:00,54.66,54.72,54.38,54.41,44815.0,48.6718,48.7252,48.4224,48.4491,44815.0
2020-10-30 14:30:00,54.42,54.58,54.36,54.49,47923.0,48.4581,48.6005,48.4046,48.5204,47923.0
2020-10-30 14:40:00,54.49,54.5,54.2,54.43,42467.0,48.5204,48.5293,48.2622,48.467,42467.0
2020-10-30 14:50:00,54.43,54.52,54.33,54.47,40421.0,48.467,48.5471,48.3779,48.5026,40421.0
2020-10-30 15:00:00,54.49,54.58,54.39,54.46,97491.0,48.5204,48.6005,48.4313,48.4937,97491.0
2020-10-30 15:10:00,54.46,54.69,54.45,54.69,70998.0,48.4937,48.6985,48.4848,48.6985,70998.0
2020-10-30 15:20:00,54.69,54.85,54.66,54.73,73973.0,48.6985,48.8409,48.6718,48.7341,73973.0
2020-10-30 15:30:00,54.73,54.88,54.72,54.88,139292.0,48.7341,48.8677,48.7252,48.8677,139292.0
2020-10-30 15:40:00,54.89,55.19,54.8,55.02,182213.0,48.8766,49.1437,48.7964,48.9923,182213.0
2020-10-30 15:50:00,55.02,55.42,55.02,55.31,440019.0,48.9923,49.3485,48.9923,49.2505,440019.0
2020-11-02 09:30:00,56.16,56.16,55.28,55.43,99740.0,50.0074,50.0074,49.2238,49.3574,99740.0
2020-11-02 09:40:00,55.44,55.68,55.33,55.49,94592.0,49.3663,49.58,49.2684,49.4108,94592.0
2020-11-02 09:50:00,55.49,55.85,55.39,55.83,31690.0,49.4108,49.7314,49.3218,49.7136,31690.0
2020-11-02 10:00:00,55.91,56.21,55.76,55.8,71951.0,49.7848,50.0519,49.6512,49.6869,71951.0
2020-11-02 10:10:00,55.76,56.06,55.59,56.05,37213.0,49.6512,49.9184,49.4999,49.9095,37213.0
2020-11-02 10:20:00,56.08,56.24,55.91,56.13,41615.0,49.9362,50.0787,49.7848,49.9807,41615.0
2020-11-02 10:30:00,56.15,56.34,56.04,56.28,47924.0,49.9985,50.1677,49.9006,50.1143,47924.0
2020-11-02 10:40:00,56.26,56.4,56.19,56.3,41052.0,50.0965,50.2211,50.0341,50.1321,41052.0
2020-11-02 10:50:00,56.3,56.53,56.19,56.53,63533.0,50.1321,50.3369,50.0341,50.3369,63533.0
2020-11-02 11:00:00,56.57,56.63,56.44,56.53,47970.0,50.3725,50.4259,50.2568,50.3369,47970.0
2020-11-02 11:10:00,56.54,56.58,56.36,56.53,38881.0,50.3458,50.3814,50.1855,50.3369,38881.0
2020-11-02 11:20:00,56.58,56.7,56.47,56.7,49054.0,50.3814,50.4883,50.2835,50.4883,49054.0
2020-11-02 11:30:00,56.71,56.85,56.61,56.72,45056.0,50.4972,50.6218,50.4081,50.5061,45056.0
2020-11-02 11:40:00,56.75,57.05,56.74,57.04,37773.0,50.5328,50.7999,50.5239,50.791,37773.0
2020-11-02 11:50:00,57.06,57.21,56.96,57.18,44988.0,50.8088,50.9424,50.7198,50.9157,44988.0
2020-11-02 12:00:00,57.2,57.43,57.11,57.43,41204.0,50.9335,51.1383,50.8534,51.1383,41204.0
2020-11-02 12:10:00,57.42,57.46,57.3,57.36,42132.0,51.1294,51.165,51.0225,51.076,42132.0
2020-11-02 12:20:00,57.38,57.39,57.21,57.3,33985.0,51.0938,51.1027,50.9424,51.0225,33985.0
2020-11-02 12:30:00,57.32,57.34,57.11,57.12,29387.0,51.0403,51.0582,50.8534,50.8623,29387.0
2020-11-02 12:40:00,57.12,57.19,57.06,57.1,52657.0,50.8623,50.9246,50.8088,50.8444,52657.0
2020-11-02 12:50:00,57.11,57.13,56.99,57.06,53645.0,50.8534,50.8712,50.7465,50.8088,53645.0
2020-11-02 13:00:00,57.08,57.13,57.03,57.05,48451.0,50.8266,50.8712,50.7821,50.7999,48451.0
2020-11-02 13:10:00,57.07,57.13,56.91,56.94,73311.0,50.8177,50.8712,50.6753,50.702,73311.0
2020-11-02 13:20:00,56.93,56.99,56.68,56.76,87070.0,50.6931,50.7465,50.4705,50.5417,87070.0
2020-11-02 13:30:00,56.76,56.77,56.53,56.54,60683.0,50.5417,50.5506,50.3369,50.3458,60683.0
2020-11-02 13:40:00,56.55,56.77,56.48,56.76,47638.0,50.3547,50.5506,50.2924,50.5417,47638.0
2020-11-02 13:50:00,56.74,56.75,56.52,56.56,172166.0,50.5239,50.5328,50.328,50.3636,172166.0
2020-11-02 14:00:00,56.55,56.68,56.52,56.62,61088.0,50.3547,50.4705,50.328,50.417,61088.0
2020-11-02 14:10:00,56.6,56.68,56.55,56.67,32691.0,50.3992,50.4705,50.3547,50.4616,32691.0
2020-11-02 14:20:00,56.64,56.92,56.57,56.9,72757.0,50.4348,50.6842,50.3725,50.6664,72757.0
2020-11-02 14:30:00,56.92,57.06,56.86,56.94,30953.0,50.6842,50.8088,50.6307,50.702,30953.0
2020-11-02 14:40:00,56.92,57.02,56.73,56.74,35899.0,50.6842,50.7732,50.515,50.5239,35899.0
2020-11-02 14:50:00,56.74,56.85,56.73,56.8,56204.0,50.5239,50.6218,50.515,50.5773,56204.0
2020-11-02 15:00:00,56.82,57.0,56.82,56.83,38043.0,50.5951,50.7554,50.5951,50.604,38043.0
2020-11-02 15:10:00,56.86,57.07,56.81,57.07,48261.0,50.6307,50.8177,50.5862,50.8177,48261.0
2020-11-02 15:20:00,57.08,57.17,57.05,57.11,54285.0,50.8266,50.9068,50.7999,50.8534,54285.0
2020-11-02 15:30:00,57.1,57.21,56.97,56.97,138354.0,50.8444,50.9424,50.7287,50.7287,138354.0
2020-11-02 15:40:00,56.97,57.1,56.94,57.07,168746.0,50.7287,50.8444,50.702,50.8177,168746.0
2020-11-02 15:50:00,57.04,57.12,56.82,57.06,338298.0,50.791,50.8623,50.5951,50.8088,338298.0
2020-11-03 09:30:00,59.67,60.78,59.5,60.16,162617.0,53.1329,54.1213,52.9815,53.5692,162617.0
2020-11-03 09:40:00,60.16,60.99,59.8,60.5,88199.0,53.5692,54.3083,53.2486,53.872,88199.0
2020-11-03 09:50:00,60.58,60.95,60.47,60.91,58709.0,53.9432,54.2727,53.8452,54.237,58709.0
2020-11-03 10:00:00,60.95,61.16,60.19,60.25,121945.0,54.2727,54.4597,53.5959,53.6494,121945.0
2020-11-03 10:10:00,60.27,60.62,60.0,60.37,161409.0,53.6672,53.9788,53.4267,53.7562,161409.0
2020-11-03 10:20:00,60.36,60.37,59.2,59.22,158215.0,53.7473,53.7562,52.7144,52.7322,158215.0
2020-11-03 10:30:00,59.22,59.51,59.09,59.23,135129.0,52.7322,52.9904,52.6164,52.7411,135129.0
2020-11-03 10:40:00,59.23,59.25,58.7,58.84,143135.0,52.7411,52.7589,52.2692,52.3938,143135.0
2020-11-03 10:50:00,58.87,59.26,58.78,59.1,98047.0,52.4205,52.7678,52.3404,52.6253,98047.0
2020-11-03 11:00:00,59.14,59.72,58.91,59.54,104963.0,52.661,53.1774,52.4562,53.0171,104963.0
2020-11-03 11:10:00,59.53,59.88,59.52,59.82,68588.0,53.0082,53.3199,52.9993,53.2665,68588.0
2020-11-03 11:20:00,59.89,60.01,59.79,59.97,55416.0,53.3288,53.4356,53.2397,53.4,55416.0
2020-11-03 11:30:00,59.99,60.09,59.85,59.96,44891.0,53.4178,53.5069,53.2932,53.3911,44891.0
2020-11-03 11:40:00,59.94,59.96,59.71,59.77,31957.0,53.3733,53.3911,53.1685,53.2219,31957.0
2020-11-03 11:50:00,59.78,59.78,59.58,59.72,50137.0,53.2308,53.2308,53.0528,53.1774,50137.0
2020-11-03 12:00:00,59.72,59.86,59.72,59.76,30330.0,53.1774,53.3021,53.1774,53.213,30330.0
2020-11-03 12:10:00,59.76,59.85,59.68,59.71,81889.0,53.213,53.2932,53.1418,53.1685,81889.0
2020-11-03 12:20:00,59.74,59.84,59.67,59.78,72471.0,53.1952,53.2843,53.1329,53.2308,72471.0
2020-11-03 12:30:00,59.8,60.06,59.78,60.04,49272.0,53.2486,53.4802,53.2308,53.4624,49272.0
2020-11-03 12:40:00,60.04,60.38,60.02,60.38,58714.0,53.4624,53.7651,53.4445,53.7651,58714.0
2020-11-03 12:50:00,60.39,60.39,60.08,60.19,40801.0,53.774,53.774,53.498,53.5959,40801.0
2020-11-03 13:00:00,60.22,60.71,60.21,60.68,42370.0,53.6226,54.059,53.6137,54.0322,42370.0
2020-11-03 13:10:00,60.68,60.71,60.48,60.49,32872.0,54.0322,54.059,53.8542,53.8631,32872.0
2020-11-03 13:20:00,60.48,60.5,60.35,60.4,40235.0,53.8542,53.872,53.7384,53.7829,40235.0
2020-11-03 13:30:00,60.41,60.46,60.3,60.34,42427.0,53.7918,53.8363,53.6939,53.7295,42427.0
2020-11-03 13:40:00,60.33,60.43,60.27,60.32,32625.0,53.7206,53.8096,53.6672,53.7117,32625.0
2020-11-03 13:50:00,60.33,60.36,59.98,60.04,60788.0,53.7206,53.7473,53.4089,53.4624,60788.0
2020-11-03 14:00:00,60.03,60.21,59.99,60.18,62378.0,53.4535,53.6137,53.4178,53.587,62378.0
2020-11-03 14:10:00,60.2,60.45,60.19,60.44,69911.0,53.6048,53.8274,53.5959,53.8185,69911.0
2020-11-03 14:20:00,60.44,60.48,60.34,60.34,47581.0,53.8185,53.8542,53.7295,53.7295,47581.0
2020-11-03 14:30:00,60.35,60.53,60.32,60.38,46414.0,53.7384,53.8987,53.7117,53.7651,46414.0
2020-11-03 14:40:00,60.38,60.43,60.26,60.33,44405.0,53.7651,53.8096,53.6583,53.7206,44405.0
2020-11-03 14:50:00,60.34,60.48,60.26,60.35,45694.0,53.7295,53.8542,53.6583,53.7384,45694.0
2020-11-03 15:00:00,60.37,60.43,60.05,60.11,52428.0,53.7562,53.8096,53.4713,53.5247,52428.0
2020-11-03 15:10:00,60.11,60.25,60.04,60.22,67189.0,53.5247,53.6494,53.4624,53.6226,67189.0
2020-11-03 15:20:00,60.24,60.32,60.04,60.15,60333.0,53.6404,53.7117,53.4624,53.5603,60333.0
2020-11-03 15:30:00,60.15,60.3,60.1,60.25,77338.0,53.5603,53.6939,53.5158,53.6494,77338.0
2020-11-03 15:40:00,60.25,60.46,60.24,60.4,97701.0,53.6494,53.8363,53.6404,53.7829,97701.0
2020-11-03 15:50:00,60.43,60.69,60.22,60.24,356177.0,53.8096,54.0411,53.6226,53.6404,356177.0
2020-11-04 09:30:00,60.91,61.91,60.52,61.89,151723.0,54.237,55.1275,53.8898,55.1097,151723.0
2020-11-04 09:40:00,61.88,62.35,61.73,62.16,123873.0,55.1008,55.5193,54.9672,55.3501,123873.0
2020-11-04 09:50:00,62.14,62.3,61.88,62.04,115313.0,55.3323,55.4748,55.1008,55.2432,115313.0
2020-11-04 10:00:00,62.04,62.41,61.98,62.35,47541.0,55.2432,55.5727,55.1898,55.5193,47541.0
2020-11-04 10:10:00,62.37,62.4,61.63,61.78,59420.0,55.5371,55.5638,54.8782,55.0117,59420.0
2020-11-04 10:20:00,61.8,61.88,60.84,60.86,38823.0,55.0295,55.1008,54.1747,54.1925,38823.0
2020-11-04 10:30:00,60.82,60.96,60.56,60.68,33471.0,54.1569,54.2816,53.9254,54.0322,33471.0
2020-11-04 10:40:00,60.69,61.1,60.68,61.01,21467.0,54.0411,54.4062,54.0322,54.3261,21467.0
2020-11-04 10:50:00,61.03,61.13,60.88,60.99,23253.0,54.3439,54.4329,54.2103,54.3083,23253.0
2020-11-04 11:00:00,60.98,60.99,60.81,60.83,12038.0,54.2994,54.3083,54.148,54.1658,12038.0
2020-11-04 11:10:00,60.81,61.11,60.77,61.11,18186.0,54.148,54.4151,54.1124,54.4151,18186.0
2020-11-04 11:20:00,61.09,61.19,60.92,60.95,22605.0,54.3973,54.4864,54.2459,54.2727,22605.0
2020-11-04 11:30:00,60.96,61.18,60.96,61.06,16351.0,54.2816,54.4775,54.2816,54.3706,16351.0
2020-11-04 11:40:00,61.07,61.2,61.01,61.12,25004.0,54.3795,54.4953,54.3261,54.424,25004.0
2020-11-04 11:50:00,61.15,61.25,60.96,61.25,25388.0,54.4508,54.5398,54.2816,54.5398,25388.0
2020-11-04 12:00:00,61.26,61.51,61.22,61.34,31601.0,54.5487,54.7713,54.5131,54.6199,31601.0
2020-11-04 12:10:00,61.33,61.55,61.28,61.4,24087.0,54.611,54.8069,54.5665,54.6734,24087.0
2020-11-04 12:20:00,61.39,61.56,61.26,61.26,26427.0,54.6645,54.8158,54.5487,54.5487,26427.0
2020-11-04 12:30:00,61.3,61.35,61.13,61.2,20262.0,54.5843,54.6288,54.4329,54.4953,20262.0
2020-11-04 12:40:00,61.24,61.29,61.15,61.28,28687.0,54.5309,54.5754,54.4508,54.5665,28687.0
2020-11-04 12:50:00,61.28,61.31,60.98,60.98,19792.0,54.5665,54.5932,54.2994,54.2994,19792.0
2020-11-04 13:00:00,61.0,61.08,60.91,60.98,15455.0,54.3172,54.3884,54.237,54.2994,15455.0
2020-11-04 13:10:00,60.98,61.04,60.78,60.8,20738.0,54.2994,54.3528,54.1213,54.1391,20738.0
2020-11-04 13:20:00,60.81,61.02,60.8,60.99,22522.0,54.148,54.335,54.1391,54.3083,22522.0
2020-11-04 13:30:00,61.03,61.38,60.98,61.38,49633.0,54.3439,54.6556,54.2994,54.6556,49633.0
2020-11-04 13:40:00,61.38,61.43,61.14,61.34,49064.0,54.6556,54.7001,54.4418,54.6199,49064.0
2020-11-04 13:50:00,61.33,61.37,61.12,61.12,19216.0,54.611,54.6466,54.424,54.424,19216.0
2020-11-04 14:00:00,61.12,61.12,60.91,61.07,21313.0,54.424,54.424,54.237,54.3795,21313.0
2020-11-04 14:10:00,61.08,61.09,60.87,61.02,28668.0,54.3884,54.3973,54.2014,54.335,28668.0
2020-11-04 14:20:00,61.0,61.15,60.96,61.01,19020.0,54.3172,54.4508,54.2816,54.3261,19020.0
2020-11-04 14:30:00,61.02,61.05,60.96,61.01,23682.0,54.335,54.3617,54.2816,54.3261,23682.0
2020-11-04 14:40:00,60.99,61.06,60.91,61.02,39920.0,54.3083,54.3706,54.237,54.335,39920.0
2020-11-04 14:50:00,61.02,61.08,60.92,61.01,26708.0,54.335,54.3884,54.2459,54.3261,26708.0
2020-11-04 15:00:00,61.03,61.03,60.66,60.85,38861.0,54.3439,54.3439,54.0144,54.1836,38861.0
2020-11-04 15:10:00,60.84,60.98,60.75,60.93,136999.0,54.1747,54.2994,54.0946,54.2549,136999.0
2020-11-04 15:20:00,60.92,60.99,60.85,60.92,90044.0,54.2459,54.3083,54.1836,54.2459,90044.0
2020-11-04 15:30:00,60.93,61.2,60.86,61.08,196246.0,54.2549,54.4953,54.1925,54.3884,196246.0
2020-11-04 15:40:00,61.08,61.1,60.92,61.02,146975.0,54.3884,54.4062,54.2459,54.335,146975.0
2020-11-04 15:50:00,60.99,61.15,60.74,60.74,350738.0,54.3083,54.4508,54.0857,54.0857,350738.0
2020-11-05 09:30:00,60.94,61.32,60.07,60.14,91238.0,54.2638,54.6021,53.4891,53.5514,91238.0
2020-11-05 09:40:00,60.14,61.02,60.05,61.0,61100.0,53.5514,54.335,53.4713,54.3172,61100.0
2020-11-05 09:50:00,61.02,61.17,60.88,61.03,52599.0,54.335,54.4686,54.2103,54.3439,52599.0
2020-11-05 10:00:00,61.0,61.23,60.98,61.23,248413.0,54.3172,54.522,54.2994,54.522,248413.0
2020-11-05 10:10:00,61.21,61.38,61.14,61.36,38312.0,54.5042,54.6556,54.4418,54.6377,38312.0
2020-11-05 10:20:00,61.36,61.68,61.34,61.56,63204.0,54.6377,54.9227,54.6199,54.8158,63204.0
2020-11-05 10:30:00,61.52,61.72,61.05,61.09,38060.0,54.7802,54.9583,54.3617,54.3973,38060.0
2020-11-05 10:40:00,61.07,61.17,60.99,61.02,35082.0,54.3795,54.4686,54.3083,54.335,35082.0
2020-11-05 10:50:00,60.99,61.07,60.81,60.81,26830.0,54.3083,54.3795,54.148,54.148,26830.0
2020-11-05 11:00:00,60.84,60.91,60.75,60.87,24050.0,54.1747,54.237,54.0946,54.2014,24050.0
2020-11-05 11:10:00,60.87,60.9,60.52,60.63,37470.0,54.2014,54.2281,53.8898,53.9877,37470.0
2020-11-05 11:20:00,60.6,60.73,60.5,60.54,38901.0,53.961,54.0768,53.872,53.9076,38901.0
2020-11-05 11:30:00,60.55,60.61,60.47,60.5,52509.0,53.9165,53.9699,53.8452,53.872,52509.0
2020-11-05 11:40:00,60.52,60.6,60.5,60.55,43985.0,53.8898,53.961,53.872,53.9165,43985.0
2020-11-05 11:50:00,60.55,60.69,60.5,60.65,34082.0,53.9165,54.0411,53.872,54.0055,34082.0
2020-11-05 12:00:00,60.66,60.74,60.64,60.72,43663.0,54.0144,54.0857,53.9966,54.0679,43663.0
2020-11-05 12:10:00,60.7,60.75,60.6,60.63,34068.0,54.0501,54.0946,53.961,53.9877,34068.0
2020-11-05 12:20:00,60.63,60.76,60.46,60.71,126108.0,53.9877,54.1035,53.8363,54.059,126108.0
2020-11-05 12:30:00,60.77,60.85,60.7,60.85,19379.0,54.1124,54.1836,54.0501,54.1836,19379.0
2020-11-05 12:40:00,60.85,61.06,60.82,60.96,20283.0,54.1836,54.3706,54.1569,54.2816,20283.0
2020-11-05 12:50:00,60.97,61.05,60.9,61.02,27166.0,54.2905,54.3617,54.2281,54.335,27166.0
2020-11-05 13:00:00,61.03,61.28,61.03,61.27,31572.0,54.3439,54.5665,54.3439,54.5576,31572.0
2020-11-05 13:10:00,61.27,61.38,61.1,61.11,20310.0,54.5576,54.6556,54.4062,54.4151,20310.0
2020-11-05 13:20:00,61.11,61.11,61.04,61.05,20605.0,54.4151,54.4151,54.3528,54.3617,20605.0
2020-11-05 13:30:00,61.06,61.17,61.05,61.08,20866.0,54.3706,54.4686,54.3617,54.3884,20866.0
2020-11-05 13:40:00,61.1,61.19,61.07,61.13,20929.0,54.4062,54.4864,54.3795,54.4329,20929.0
2020-11-05 13:50:00,61.13,61.25,61.13,61.23,18715.0,54.4329,54.5398,54.4329,54.522,18715.0
2020-11-05 14:00:00,61.26,61.47,61.25,61.33,36476.0,54.5487,54.7357,54.5398,54.611,36476.0
2020-11-05 14:10:00,61.33,61.35,61.06,61.1,55264.0,54.611,54.6288,54.3706,54.4062,55264.0
2020-11-05 14:20:00,61.1,61.15,61.0,61.02,39905.0,54.4062,54.4508,54.3172,54.335,39905.0
2020-11-05 14:30:00,61.04,61.09,60.96,61.09,144062.0,54.3528,54.3973,54.2816,54.3973,144062.0
2020-11-05 14:40:00,61.1,61.24,61.08,61.1,29248.0,54.4062,54.5309,54.3884,54.4062,29248.0
2020-11-05 14:50:00,61.09,61.18,61.02,61.09,29217.0,54.3973,54.4775,54.335,54.3973,29217.0
2020-11-05 15:00:00,61.05,61.1,60.97,60.98,29521.0,54.3617,54.4062,54.2905,54.2994,29521.0
2020-11-05 15:10:00,61.0,61.11,60.99,61.05,28474.0,54.3172,54.4151,54.3083,54.3617,28474.0
2020-11-05 15:20:00,61.05,61.15,61.01,61.08,40981.0,54.3617,54.4508,54.3261,54.3884,40981.0
2020-11-05 15:30:00,61.09,61.1,60.88,60.96,50586.0,54.3973,54.4062,54.2103,54.2816,50586.0
2020-11-05 15:40:00,60.95,61.07,60.94,61.05,46675.0,54.2727,54.3795,54.2638,54.3617,46675.0
2020-11-05 15:50:00,61.04,61.12,60.82,60.83,113086.0,54.3528,54.424,54.1569,54.1658,113086.0
2020-11-06 09:30:00,61.12,61.19,60.62,60.84,41072.0,54.424,54.4864,53.9788,54.1747,41072.0
2020-11-06 09:40:00,60.8,61.2,60.8,61.09,25437.0,54.1391,54.4953,54.1391,54.3973,25437.0
2020-11-06 09:50:00,61.04,61.05,60.7,60.89,14343.0,54.3528,54.3617,54.0501,54.2192,14343.0
2020-11-06 10:00:00,60.83,61.05,60.78,60.88,11720.0,54.1658,54.3617,54.1213,54.2103,11720.0
2020-11-06 10:10:00,60.91,60.96,60.64,60.73,7594.0,54.237,54.2816,53.9966,54.0768,7594.0
2020-11-06 10:20:00,60.74,61.45,60.71,61.45,34903.0,54.0857,54.7179,54.059,54.7179,34903.0
2020-11-06 10:30:00,61.42,61.6,61.24,61.33,23443.0,54.6912,54.8515,54.5309,54.611,23443.0
2020-11-06 10:40:00,61.33,61.62,61.33,61.57,18626.0,54.611,54.8693,54.611,54.8247,18626.0
2020-11-06 10:50:00,61.56,61.67,61.22,61.27,18284.0,54.8158,54.9138,54.5131,54.5576,18284.0
2020-11-06 11:00:00,61.25,61.67,61.24,61.61,18398.0,54.5398,54.9138,54.5309,54.8604,18398.0
2020-11-06 11:10:00,61.61,61.65,61.28,61.28,13667.0,54.8604,54.896,54.5665,54.5665,13667.0
2020-11-06 11:20:00,61.3,61.31,61.09,61.23,19348.0,54.5843,54.5932,54.3973,54.522,19348.0
2020-11-06 11:30:00,61.25,61.37,61.19,61.32,15679.0,54.5398,54.6466,54.4864,54.6021,15679.0
2020-11-06 11:40:00,61.34,61.45,61.24,61.39,15958.0,54.6199,54.7179,54.5309,54.6645,15958.0
2020-11-06 11:50:00,61.41,61.43,61.28,61.31,17522.0,54.6823,54.7001,54.5665,54.5932,17522.0
2020-11-06 12:00:00,61.29,61.31,61.15,61.16,26838.0,54.5754,54.5932,54.4508,54.4597,26838.0
2020-11-06 12:10:00,61.14,61.14,60.96,61.02,11892.0,54.4418,54.4418,54.2816,54.335,11892.0
2020-11-06 12:20:00,61.05,61.05,60.59,60.6,22836.0,54.3617,54.3617,53.9521,53.961,22836.0
2020-11-06 12:30:00,60.6,60.69,60.45,60.47,24166.0,53.961,54.0411,53.8274,53.8452,24166.0
2020-11-06 12:40:00,60.48,60.55,60.39,60.55,18226.0,53.8542,53.9165,53.774,53.9165,18226.0
2020-11-06 12:50:00,60.58,60.61,60.35,60.41,13093.0,53.9432,53.9699,53.7384,53.7918,13093.0
2020-11-06 13:00:00,60.42,60.49,60.31,60.4,9612.0,53.8007,53.8631,53.7028,53.7829,9612.0
2020-11-06 13:10:00,60.4,60.62,60.4,60.57,13942.0,53.7829,53.9788,53.7829,53.9343,13942.0
2020-11-06 13:20:00,60.57,60.6,60.47,60.58,20637.0,53.9343,53.961,53.8452,53.9432,20637.0
2020-11-06 13:30:00,60.57,60.66,60.52,60.62,10274.0,53.9343,54.0144,53.8898,53.9788,10274.0
2020-11-06 13:40:00,60.62,60.76,60.55,60.76,9026.0,53.9788,54.1035,53.9165,54.1035,9026.0
2020-11-06 13:50:00,60.77,60.77,60.6,60.69,13674.0,54.1124,54.1124,53.961,54.0411,13674.0
2020-11-06 14:00:00,60.67,60.7,60.49,60.67,18869.0,54.0233,54.0501,53.8631,54.0233,18869.0
2020-11-06 14:10:00,60.66,60.71,60.58,60.71,16188.0,54.0144,54.059,53.9432,54.059,16188.0
2020-11-06 14:20:00,60.7,61.05,60.7,61.04,25040.0,54.0501,54.3617,54.0501,54.3528,25040.0
2020-11-06 14:30:00,61.04,61.09,60.83,60.84,28200.0,54.3528,54.3973,54.1658,54.1747,28200.0
2020-11-06 14:40:00,60.82,60.87,60.72,60.75,31490.0,54.1569,54.2014,54.0679,54.0946,31490.0
2020-11-06 14:50:00,60.75,60.81,60.65,60.77,22618.0,54.0946,54.148,54.0055,54.1124,22618.0
2020-11-06 15:00:00,60.74,60.8,60.68,60.7,26878.0,54.0857,54.1391,54.0322,54.0501,26878.0
2020-11-06 15:10:00,60.67,60.74,60.64,60.69,19805.0,54.0233,54.0857,53.9966,54.0411,19805.0
2020-11-06 15:20:00,60.7,60.78,60.65,60.77,21374.0,54.0501,54.1213,54.0055,54.1124,21374.0
2020-11-06 15:30:00,60.77,60.93,60.77,60.84,32252.0,54.1124,54.2549,54.1124,54.1747,32252.0
2020-11-06 15:40:00,60.83,60.95,60.81,60.95,33718.0,54.1658,54.2727,54.148,54.2727,33718.0
2020-11-06 15:50:00,60.95,60.98,60.79,60.86,140438.0,54.2727,54.2994,54.1302,54.1925,140438.0
2020-11-09 09:30:00,67.1,75.83,67.06,75.32,508835.0,59.7489,67.5225,59.7133,67.0684,508835.0
2020-11-09 09:40:00,75.62,76.73,75.11,75.62,483990.0,67.3355,68.3239,66.8814,67.3355,483990.0
2020-11-09 09:50:00,75.61,75.77,73.64,73.92,369538.0,67.3266,67.4691,65.5724,65.8217,369538.0
2020-11-09 10:00:00,73.96,74.35,73.6,74.11,434863.0,65.8574,66.2046,65.5368,65.9909,434863.0
2020-11-09 10:10:00,74.12,74.64,73.44,73.49,349793.0,65.9998,66.4629,65.3943,65.4389,349793.0
2020-11-09 10:20:00,73.48,73.56,71.31,71.42,525066.0,65.4299,65.5012,63.4977,63.5956,525066.0
2020-11-09 10:30:00,71.39,72.94,71.39,72.73,189913.0,63.5689,64.9491,63.5689,64.7621,189913.0
2020-11-09 10:40:00,72.75,72.87,72.08,72.5,108007.0,64.7799,64.8868,64.1833,64.5573,108007.0
2020-11-09 10:50:00,72.59,72.62,71.98,72.12,152455.0,64.6374,64.6642,64.0943,64.2189,152455.0
2020-11-09 11:00:00,72.08,72.11,71.57,71.57,159753.0,64.1833,64.21,63.7292,63.7292,159753.0
2020-11-09 11:10:00,71.61,71.96,71.01,71.62,258102.0,63.7648,64.0765,63.2305,63.7737,258102.0
2020-11-09 11:20:00,71.74,71.78,71.26,71.49,127534.0,63.8806,63.9162,63.4532,63.658,127534.0
2020-11-09 11:30:00,71.5,71.7,71.11,71.68,186450.0,63.6669,63.845,63.3196,63.8271,186450.0
2020-11-09 11:40:00,71.68,71.74,71.24,71.31,81139.0,63.8271,63.8806,63.4353,63.4977,81139.0
2020-11-09 11:50:00,71.31,71.32,70.8,70.88,131177.0,63.4977,63.5066,63.0436,63.1148,131177.0
2020-11-09 12:00:00,70.9,71.72,70.88,71.49,151388.0,63.1326,63.8628,63.1148,63.658,151388.0
2020-11-09 12:10:00,71.5,71.67,71.13,71.26,109155.0,63.6669,63.8182,63.3374,63.4532,109155.0
2020-11-09 12:20:00,71.28,72.21,71.26,71.95,130054.0,63.471,64.2991,63.4532,64.0676,130054.0
2020-11-09 12:30:00,71.95,72.15,71.76,72.0,53484.0,64.0676,64.2457,63.8984,64.1121,53484.0
2020-11-09 12:40:00,72.08,72.2,71.68,72.19,109094.0,64.1833,64.2902,63.8271,64.2813,109094.0
2020-11-09 12:50:00,72.17,72.33,71.9,71.97,64514.0,64.2635,64.4059,64.023,64.0854,64514.0
2020-11-09 13:00:00,71.97,72.18,71.88,72.18,56056.0,64.0854,64.2724,64.0052,64.2724,56056.0
2020-11-09 13:10:00,72.18,72.44,71.95,72.27,85910.0,64.2724,64.5039,64.0676,64.3525,85910.0
2020-11-09 13:20:00,72.32,72.85,72.28,72.64,71767.0,64.397,64.869,64.3614,64.682,71767.0
2020-11-09 13:30:00,72.66,72.86,72.42,72.54,57162.0,64.6998,64.8779,64.4861,64.5929,57162.0
2020-11-09 13:40:00,72.54,72.85,72.43,72.77,66449.0,64.5929,64.869,64.495,64.7977,66449.0
2020-11-09 13:50:00,72.77,72.86,71.97,72.29,82907.0,64.7977,64.8779,64.0854,64.3703,82907.0
2020-11-09 14:00:00,72.33,72.47,72.08,72.33,65602.0,64.4059,64.5306,64.1833,64.4059,65602.0
2020-11-09 14:10:00,72.33,72.96,72.33,72.87,61359.0,64.4059,64.9669,64.4059,64.8868,61359.0
2020-11-09 14:20:00,72.88,72.88,72.4,72.75,74953.0,64.8957,64.8957,64.4683,64.7799,74953.0
2020-11-09 14:30:00,72.75,72.79,72.46,72.62,60806.0,64.7799,64.8155,64.5217,64.6642,60806.0
2020-11-09 14:40:00,72.62,72.64,72.09,72.27,147895.0,64.6642,64.682,64.1922,64.3525,147895.0
2020-11-09 14:50:00,72.22,72.43,71.81,71.83,53219.0,64.308,64.495,63.9429,63.9607,53219.0
2020-11-09 15:00:00,71.8,72.33,71.63,72.29,92776.0,63.934,64.4059,63.7826,64.3703,92776.0
2020-11-09 15:10:00,72.29,72.37,72.01,72.01,55771.0,64.3703,64.4416,64.121,64.121,55771.0
2020-11-09 15:20:00,72.01,72.06,71.77,71.77,116709.0,64.121,64.1655,63.9073,63.9073,116709.0
2020-11-09 15:30:00,71.8,72.04,71.62,71.84,111203.0,63.934,64.1477,63.7737,63.9696,111203.0
2020-11-09 15:40:00,71.84,71.84,71.53,71.6,136514.0,63.9696,63.9696,63.6936,63.7559,136514.0
2020-11-09 15:50:00,71.55,71.59,71.07,71.08,373738.0,63.7114,63.747,63.284,63.2929,373738.0
2020-11-10 09:30:00,73.31,73.94,72.2,72.84,172724.0,65.2786,65.8396,64.2902,64.8601,172724.0
2020-11-10 09:40:00,72.94,73.25,72.62,73.0,63183.0,64.9491,65.2251,64.6642,65.0025,63183.0
2020-11-10 09:50:00,73.08,73.2,72.8,72.97,102802.0,65.0738,65.1806,64.8244,64.9758,102802.0
2020-11-10 10:00:00,73.02,73.1,72.7,72.92,61331.0,65.0203,65.0916,64.7354,64.9313,61331.0
2020-11-10 10:10:00,72.91,73.06,72.49,72.61,53682.0,64.9224,65.056,64.5484,64.6553,53682.0
2020-11-10 10:20:00,72.63,72.81,72.17,72.72,99059.0,64.6731,64.8333,64.2635,64.7532,99059.0
2020-11-10 10:30:00,72.69,72.75,71.83,71.95,86940.0,64.7265,64.7799,63.9607,64.0676,86940.0
2020-11-10 10:40:00,71.91,72.03,71.22,71.44,78374.0,64.0319,64.1388,63.4175,63.6134,78374.0
2020-11-10 10:50:00,71.44,71.51,71.02,71.41,78054.0,63.6134,63.6758,63.2394,63.5867,78054.0
2020-11-10 11:00:00,71.43,71.64,71.35,71.49,58544.0,63.6045,63.7915,63.5333,63.658,58544.0
2020-11-10 11:10:00,71.46,71.68,71.1,71.22,82573.0,63.6312,63.8271,63.3107,63.4175,82573.0
2020-11-10 11:20:00,71.24,71.58,71.06,71.43,33750.0,63.4353,63.7381,63.2751,63.6045,33750.0
2020-11-10 11:30:00,71.41,71.44,71.14,71.44,25485.0,63.5867,63.6134,63.3463,63.6134,25485.0
2020-11-10 11:40:00,71.48,71.63,71.3,71.52,42906.0,63.6491,63.7826,63.4888,63.6847,42906.0
2020-11-10 11:50:00,71.53,71.75,71.5,71.52,29564.0,63.6936,63.8895,63.6669,63.6847,29564.0
2020-11-10 12:00:00,71.54,72.0,71.51,71.53,28957.0,63.7025,64.1121,63.6758,63.6936,28957.0
2020-11-10 12:10:00,71.53,71.73,71.47,71.72,31563.0,63.6936,63.8717,63.6402,63.8628,31563.0
2020-11-10 12:20:00,71.71,71.84,71.5,71.56,44985.0,63.8539,63.9696,63.6669,63.7203,44985.0
2020-11-10 12:30:00,71.57,71.75,71.55,71.68,22770.0,63.7292,63.8895,63.7114,63.8271,22770.0
2020-11-10 12:40:00,71.69,71.81,71.55,71.81,29707.0,63.836,63.9429,63.7114,63.9429,29707.0
2020-11-10 12:50:00,71.81,71.92,71.73,71.82,19524.0,63.9429,64.0409,63.8717,63.9518,19524.0
2020-11-10 13:00:00,71.84,71.89,71.57,71.76,23443.0,63.9696,64.0141,63.7292,63.8984,23443.0
2020-11-10 13:10:00,71.76,71.79,71.48,71.6,48776.0,63.8984,63.9251,63.6491,63.7559,48776.0
2020-11-10 13:20:00,71.6,71.81,71.53,71.78,36242.0,63.7559,63.9429,63.6936,63.9162,36242.0
2020-11-10 13:30:00,71.78,71.78,71.44,71.57,58345.0,63.9162,63.9162,63.6134,63.7292,58345.0
2020-11-10 13:40:00,71.57,71.88,71.55,71.86,40386.0,63.7292,64.0052,63.7114,63.9874,40386.0
2020-11-10 13:50:00,71.84,72.3,71.79,72.25,36969.0,63.9696,64.3792,63.9251,64.3347,36969.0
2020-11-10 14:00:00,72.23,72.28,72.0,72.01,114557.0,64.3169,64.3614,64.1121,64.121,114557.0
2020-11-10 14:10:00,72.0,72.15,71.84,72.09,31616.0,64.1121,64.2457,63.9696,64.1922,31616.0
2020-11-10 14:20:00,72.11,72.32,72.06,72.16,31917.0,64.21,64.397,64.1655,64.2546,31917.0
2020-11-10 14:30:00,72.14,72.38,72.12,72.34,43550.0,64.2367,64.4505,64.2189,64.4148,43550.0
2020-11-10 14:40:00,72.36,72.53,72.28,72.28,35389.0,64.4326,64.584,64.3614,64.3614,35389.0
2020-11-10 14:50:00,72.28,72.45,72.26,72.37,38321.0,64.3614,64.5128,64.3436,64.4416,38321.0
2020-11-10 15:00:00,72.35,72.6,72.31,72.5,60559.0,64.4237,64.6464,64.3881,64.5573,60559.0
2020-11-10 15:10:00,72.52,72.72,72.47,72.72,61274.0,64.5751,64.7532,64.5306,64.7532,61274.0
2020-11-10 15:20:00,72.7,72.83,72.48,72.69,73456.0,64.7354,64.8512,64.5395,64.7265,73456.0
2020-11-10 15:30:00,72.67,72.67,72.37,72.38,86036.0,64.7087,64.7087,64.4416,64.4505,86036.0
2020-11-10 15:40:00,72.39,72.58,72.34,72.44,99378.0,64.4594,64.6285,64.4148,64.5039,99378.0
2020-11-10 15:50:00,72.45,72.54,72.17,72.29,355745.0,64.5128,64.5929,64.2635,64.3703,355745.0
2020-11-11 09:30:00,71.84,72.5,70.8,70.82,90625.0,63.9696,64.5573,63.0436,63.0614,90625.0
2020-11-11 09:40:00,70.81,70.95,70.33,70.77,60316.0,63.0525,63.1771,62.625,63.0168,60316.0
2020-11-11 09:50:00,70.73,70.73,70.12,70.16,243385.0,62.9812,62.9812,62.438,62.4737,243385.0
2020-11-11 10:00:00,70.23,70.24,69.96,70.05,52833.0,62.536,62.5449,62.2956,62.3757,52833.0
2020-11-11 10:10:00,70.05,70.31,69.91,70.0,54237.0,62.3757,62.6072,62.2511,62.3312,54237.0
2020-11-11 10:20:00,70.0,70.1,69.56,69.66,40342.0,62.3312,62.4202,61.9394,62.0284,40342.0
2020-11-11 10:30:00,69.67,69.74,69.4,69.55,84471.0,62.0373,62.0997,61.7969,61.9305,84471.0
2020-11-11 10:40:00,69.55,69.74,69.47,69.47,39328.0,61.9305,62.0997,61.8593,61.8593,39328.0
2020-11-11 10:50:00,69.51,69.57,69.29,69.55,54311.0,61.8949,61.9483,61.699,61.9305,54311.0
2020-11-11 11:00:00,69.53,69.81,69.53,69.56,51974.0,61.9127,62.162,61.9127,61.9394,51974.0
2020-11-11 11:10:00,69.56,69.91,69.53,69.87,35241.0,61.9394,62.2511,61.9127,62.2154,35241.0
2020-11-11 11:20:00,69.9,69.91,69.57,69.65,37249.0,62.2422,62.2511,61.9483,62.0195,37249.0
2020-11-11 11:30:00,69.65,69.88,69.6,69.7,20383.0,62.0195,62.2243,61.975,62.0641,20383.0
2020-11-11 11:40:00,69.7,69.78,69.59,69.6,23189.0,62.0641,62.1353,61.9661,61.975,23189.0
2020-11-11 11:50:00,69.62,69.65,69.54,69.54,23927.0,61.9928,62.0195,61.9216,61.9216,23927.0
2020-11-11 12:00:00,69.53,69.68,69.39,69.53,29702.0,61.9127,62.0463,61.788,61.9127,29702.0
2020-11-11 12:10:00,69.53,69.53,69.3,69.3,44482.0,61.9127,61.9127,61.7079,61.7079,44482.0
2020-11-11 12:20:00,69.32,69.5,69.28,69.3,88441.0,61.7257,61.886,61.6901,61.7079,88441.0
2020-11-11 12:30:00,69.31,69.65,69.2,69.57,63819.0,61.7168,62.0195,61.6188,61.9483,63819.0
2020-11-11 12:40:00,69.56,69.66,69.39,69.66,25830.0,61.9394,62.0284,61.788,62.0284,25830.0
2020-11-11 12:50:00,69.66,69.69,69.52,69.53,27766.0,62.0284,62.0552,61.9038,61.9127,27766.0
2020-11-11 13:00:00,69.55,69.79,69.53,69.77,28892.0,61.9305,62.1442,61.9127,62.1264,28892.0
2020-11-11 13:10:00,69.77,69.77,69.52,69.7,31444.0,62.1264,62.1264,61.9038,62.0641,31444.0
2020-11-11 13:20:00,69.67,69.8,69.61,69.64,26348.0,62.0373,62.1531,61.9839,62.0106,26348.0
2020-11-11 13:30:00,69.65,69.73,69.56,69.71,41381.0,62.0195,62.0908,61.9394,62.073,41381.0
2020-11-11 13:40:00,69.71,69.77,69.34,69.36,47018.0,62.073,62.1264,61.7435,61.7613,47018.0
2020-11-11 13:50:00,69.37,69.38,69.03,69.06,44645.0,61.7702,61.7791,61.4675,61.4942,44645.0
2020-11-11 14:00:00,69.06,69.37,68.83,68.9,111394.0,61.4942,61.7702,61.2894,61.3517,111394.0
2020-11-11 14:10:00,68.9,68.97,68.5,68.88,108350.0,61.3517,61.414,60.9955,61.3339,108350.0
2020-11-11 14:20:00,68.89,69.0,68.41,68.52,71905.0,61.3428,61.4407,60.9154,61.0133,71905.0
2020-11-11 14:30:00,68.52,68.7,68.42,68.42,51542.0,61.0133,61.1736,60.9243,60.9243,51542.0
2020-11-11 14:40:00,68.42,68.42,68.05,68.09,62918.0,60.9243,60.9243,60.5948,60.6304,62918.0
2020-11-11 14:50:00,68.09,68.18,67.87,68.01,62905.0,60.6304,60.7106,60.4345,60.5592,62905.0
2020-11-11 15:00:00,68.03,68.26,67.91,68.23,50892.0,60.577,60.7818,60.4702,60.7551,50892.0
2020-11-11 15:10:00,68.23,68.24,67.78,68.13,226676.0,60.7551,60.764,60.3544,60.6661,226676.0
2020-11-11 15:20:00,68.09,68.19,67.99,68.01,47251.0,60.6304,60.7195,60.5414,60.5592,47251.0
2020-11-11 15:30:00,67.99,68.34,67.99,68.28,72366.0,60.5414,60.8531,60.5414,60.7996,72366.0
2020-11-11 15:40:00,68.26,68.62,68.23,68.53,95950.0,60.7818,61.1024,60.7551,61.0222,95950.0
2020-11-11 15:50:00,68.54,68.61,68.36,68.49,272541.0,61.0311,61.0935,60.8709,60.9866,272541.0
2020-11-12 09:30:00,67.81,68.21,67.51,68.06,181439.0,60.3811,60.7373,60.114,60.6037,181439.0
2020-11-12 09:40:00,68.06,68.55,67.94,68.4,129217.0,60.6037,61.04,60.4969,60.9065,129217.0
2020-11-12 09:50:00,68.37,68.37,67.95,68.09,256498.0,60.8798,60.8798,60.5058,60.6304,256498.0
2020-11-12 10:00:00,68.09,68.25,67.78,68.24,54963.0,60.6304,60.7729,60.3544,60.764,54963.0
2020-11-12 10:10:00,68.27,68.52,68.1,68.51,36770.0,60.7907,61.0133,60.6393,61.0044,36770.0
2020-11-12 10:20:00,68.54,68.55,68.11,68.3,35189.0,61.0311,61.04,60.6483,60.8174,35189.0
2020-11-12 10:30:00,68.3,68.53,68.25,68.49,27527.0,60.8174,61.0222,60.7729,60.9866,27527.0
2020-11-12 10:40:00,68.53,68.69,68.45,68.57,38068.0,61.0222,61.1647,60.951,61.0579,38068.0
2020-11-12 10:50:00,68.6,69.0,68.54,68.96,33221.0,61.0846,61.4407,61.0311,61.4051,33221.0
2020-11-12 11:00:00,68.95,69.02,68.6,68.98,24011.0,61.3962,61.4586,61.0846,61.4229,24011.0
2020-11-12 11:10:00,69.0,69.01,68.85,68.9,16098.0,61.4407,61.4497,61.3072,61.3517,16098.0
2020-11-12 11:20:00,68.91,69.03,68.81,69.01,22941.0,61.3606,61.4675,61.2716,61.4497,22941.0
2020-11-12 11:30:00,69.03,69.15,68.96,69.02,13581.0,61.4675,61.5743,61.4051,61.4586,13581.0
2020-11-12 11:40:00,69.03,69.09,68.93,68.95,102585.0,61.4675,61.5209,61.3784,61.3962,102585.0
2020-11-12 11:50:00,68.94,69.06,68.88,68.9,41238.0,61.3873,61.4942,61.3339,61.3517,41238.0
2020-11-12 12:00:00,68.91,68.98,68.73,68.78,16362.0,61.3606,61.4229,61.2003,61.2449,16362.0
2020-11-12 12:10:00,68.77,68.77,68.65,68.66,22643.0,61.2359,61.2359,61.1291,61.138,22643.0
2020-11-12 12:20:00,68.66,68.8,68.46,68.47,15121.0,61.138,61.2627,60.9599,60.9688,15121.0
2020-11-12 12:30:00,68.46,68.5,68.11,68.15,24983.0,60.9599,60.9955,60.6483,60.6839,24983.0
2020-11-12 12:40:00,68.14,68.14,67.99,68.03,22722.0,60.675,60.675,60.5414,60.577,22722.0
2020-11-12 12:50:00,68.04,68.16,67.93,67.96,56117.0,60.5859,60.6928,60.488,60.5147,56117.0
2020-11-12 13:00:00,67.98,68.0,67.65,67.67,38712.0,60.5325,60.5503,60.2386,60.2565,38712.0
2020-11-12 13:10:00,67.67,67.78,67.43,67.5,55416.0,60.2565,60.3544,60.0427,60.1051,55416.0
2020-11-12 13:20:00,67.51,67.72,67.5,67.67,31556.0,60.114,60.301,60.1051,60.2565,31556.0
2020-11-12 13:30:00,67.65,67.84,67.64,67.76,39472.0,60.2386,60.4078,60.2297,60.3366,39472.0
2020-11-12 13:40:00,67.75,67.84,67.63,67.71,45470.0,60.3277,60.4078,60.2208,60.2921,45470.0
2020-11-12 13:50:00,67.67,67.77,67.67,67.74,14019.0,60.2565,60.3455,60.2565,60.3188,14019.0
2020-11-12 14:00:00,67.74,67.82,67.65,67.67,37795.0,60.3188,60.39,60.2386,60.2565,37795.0
2020-11-12 14:10:00,67.68,67.71,67.33,67.34,26834.0,60.2654,60.2921,59.9537,59.9626,26834.0
2020-11-12 14:20:00,67.33,67.59,67.32,67.54,23059.0,59.9537,60.1852,59.9448,60.1407,23059.0
2020-11-12 14:30:00,67.54,67.86,67.53,67.7,31346.0,60.1407,60.4256,60.1318,60.2832,31346.0
2020-11-12 14:40:00,67.72,67.72,67.51,67.59,38585.0,60.301,60.301,60.114,60.1852,38585.0
2020-11-12 14:50:00,67.61,67.74,67.51,67.54,32824.0,60.203,60.3188,60.114,60.1407,32824.0
2020-11-12 15:00:00,67.59,67.62,67.3,67.31,85658.0,60.1852,60.2119,59.927,59.9359,85658.0
2020-11-12 15:10:00,67.32,67.8,67.32,67.74,66680.0,59.9448,60.3722,59.9448,60.3188,66680.0
2020-11-12 15:20:00,67.76,67.88,67.69,67.73,44928.0,60.3366,60.4435,60.2743,60.3099,44928.0
2020-11-12 15:30:00,67.71,67.74,67.55,67.69,42249.0,60.2921,60.3188,60.1496,60.2743,42249.0
2020-11-12 15:40:00,67.69,67.7,67.42,67.52,70148.0,60.2743,60.2832,60.0338,60.1229,70148.0
2020-11-12 15:50:00,67.51,68.07,67.51,68.02,253626.0,60.114,60.6126,60.114,60.5681,253626.0
2020-11-13 09:30:00,68.74,69.77,68.74,69.63,66609.0,61.2092,62.1264,61.2092,62.0017,66609.0
2020-11-13 09:40:00,69.69,69.82,69.27,69.61,94298.0,62.0552,62.1709,61.6812,61.9839,94298.0
2020-11-13 09:50:00,69.61,69.95,69.34,69.8,71895.0,61.9839,62.2867,61.7435,62.1531,71895.0
2020-11-13 10:00:00,69.85,70.09,69.5,70.09,145986.0,62.1976,62.4113,61.886,62.4113,145986.0
2020-11-13 10:10:00,70.09,70.26,69.73,69.97,53156.0,62.4113,62.5627,62.0908,62.3045,53156.0
2020-11-13 10:20:00,69.84,70.16,69.83,70.02,46884.0,62.1887,62.4737,62.1798,62.349,46884.0
2020-11-13 10:30:00,70.0,70.36,70.0,70.3,67207.0,62.3312,62.6518,62.3312,62.5983,67207.0
2020-11-13 10:40:00,70.33,70.69,70.27,70.6,37391.0,62.625,62.9456,62.5716,62.8655,37391.0
2020-11-13 10:50:00,70.63,70.71,70.49,70.7,41376.0,62.8922,62.9634,62.7675,62.9545,41376.0
2020-11-13 11:00:00,70.68,70.82,70.68,70.77,28821.0,62.9367,63.0614,62.9367,63.0168,28821.0
2020-11-13 11:10:00,70.75,70.8,70.6,70.73,35589.0,62.999,63.0436,62.8655,62.9812,35589.0
2020-11-13 11:20:00,70.76,70.76,70.34,70.38,90013.0,63.0079,63.0079,62.6339,62.6696,90013.0
2020-11-13 11:30:00,70.39,70.66,70.35,70.5,22174.0,62.6785,62.9189,62.6429,62.7764,22174.0
2020-11-13 11:40:00,70.52,70.86,70.52,70.75,15156.0,62.7942,63.097,62.7942,62.999,15156.0
2020-11-13 11:50:00,70.75,71.1,70.64,71.1,27219.0,62.999,63.3107,62.9011,63.3107,27219.0
2020-11-13 12:00:00,71.08,71.36,71.06,71.24,51829.0,63.2929,63.5422,63.2751,63.4353,51829.0
2020-11-13 12:10:00,71.27,71.29,71.17,71.21,55464.0,63.4621,63.4799,63.373,63.4086,55464.0
2020-11-13 12:20:00,71.21,71.31,71.09,71.22,44993.0,63.4086,63.4977,63.3018,63.4175,44993.0
2020-11-13 12:30:00,71.21,71.35,71.17,71.2,36818.0,63.4086,63.5333,63.373,63.3997,36818.0
2020-11-13 12:40:00,71.22,71.31,71.16,71.27,29189.0,63.4175,63.4977,63.3641,63.4621,29189.0
2020-11-13 12:50:00,71.27,71.37,71.17,71.18,31825.0,63.4621,63.5511,63.373,63.3819,31825.0
2020-11-13 13:00:00,71.18,71.21,71.04,71.15,29185.0,63.3819,63.4086,63.2573,63.3552,29185.0
2020-11-13 13:10:00,71.17,71.31,71.11,71.31,22428.0,63.373,63.4977,63.3196,63.4977,22428.0
2020-11-13 13:20:00,71.33,71.36,71.19,71.33,32235.0,63.5155,63.5422,63.3908,63.5155,32235.0
2020-11-13 13:30:00,71.33,71.38,71.23,71.37,15090.0,63.5155,63.56,63.4264,63.5511,15090.0
2020-11-13 13:40:00,71.35,71.54,71.34,71.51,28838.0,63.5333,63.7025,63.5244,63.6758,28838.0
2020-11-13 13:50:00,71.52,71.58,71.47,71.53,24312.0,63.6847,63.7381,63.6402,63.6936,24312.0
2020-11-13 14:00:00,71.53,71.71,71.48,71.66,39950.0,63.6936,63.8539,63.6491,63.8093,39950.0
2020-11-13 14:10:00,71.65,71.69,71.48,71.59,213765.0,63.8004,63.836,63.6491,63.747,213765.0
2020-11-13 14:20:00,71.61,71.76,71.61,71.65,27021.0,63.7648,63.8984,63.7648,63.8004,27021.0
2020-11-13 14:30:00,71.66,71.68,71.48,71.58,33604.0,63.8093,63.8271,63.6491,63.7381,33604.0
2020-11-13 14:40:00,71.59,71.62,71.23,71.25,158340.0,63.747,63.7737,63.4264,63.4443,158340.0
2020-11-13 14:50:00,71.25,71.42,71.23,71.4,26866.0,63.4443,63.5956,63.4264,63.5778,26866.0
2020-11-13 15:00:00,71.37,71.44,71.32,71.34,22806.0,63.5511,63.6134,63.5066,63.5244,22806.0
2020-11-13 15:10:00,71.33,71.45,71.21,71.36,36961.0,63.5155,63.6223,63.4086,63.5422,36961.0
2020-11-13 15:20:00,71.35,71.35,71.08,71.2,38457.0,63.5333,63.5333,63.2929,63.3997,38457.0
2020-11-13 15:30:00,71.19,71.59,71.15,71.57,74714.0,63.3908,63.747,63.3552,63.7292,74714.0
2020-11-13 15:40:00,71.58,71.69,71.52,71.55,81623.0,63.7381,63.836,63.6847,63.7114,81623.0
2020-11-13 15:50:00,71.55,71.72,71.46,71.54,349853.0,63.7114,63.8628,63.6312,63.7025,349853.0
2020-11-16 09:30:00,74.77,74.85,72.88,72.88,204036.0,66.5786,66.6499,64.8957,64.8957,204036.0
2020-11-16 09:40:00,72.87,73.14,72.43,72.84,65721.0,64.8868,65.1272,64.495,64.8601,65721.0
2020-11-16 09:50:00,72.72,73.1,72.31,73.1,46815.0,64.7532,65.0916,64.3881,65.0916,46815.0
2020-11-16 10:00:00,73.09,73.48,72.81,73.48,54211.0,65.0827,65.4299,64.8333,65.4299,54211.0
2020-11-16 10:10:00,73.5,74.02,73.47,73.87,54576.0,65.4478,65.9108,65.421,65.7772,54576.0
2020-11-16 10:20:00,73.84,74.15,73.69,74.04,45617.0,65.7505,66.0265,65.6169,65.9286,45617.0
2020-11-16 10:30:00,74.11,74.34,74.01,74.11,53502.0,65.9909,66.1957,65.9019,65.9909,53502.0
2020-11-16 10:40:00,74.15,74.23,73.69,73.76,15194.0,66.0265,66.0978,65.6169,65.6793,15194.0
2020-11-16 10:50:00,73.73,73.94,73.54,73.94,34689.0,65.6526,65.8396,65.4834,65.8396,34689.0
2020-11-16 11:00:00,73.93,73.96,73.64,73.69,56515.0,65.8306,65.8574,65.5724,65.6169,56515.0
2020-11-16 11:10:00,73.69,73.71,73.29,73.46,51668.0,65.6169,65.6347,65.2608,65.4121,51668.0
2020-11-16 11:20:00,73.45,73.62,73.32,73.45,25500.0,65.4032,65.5546,65.2875,65.4032,25500.0
2020-11-16 11:30:00,73.43,73.63,73.36,73.55,63880.0,65.3854,65.5635,65.3231,65.4923,63880.0
2020-11-16 11:40:00,73.55,73.98,73.48,73.72,47283.0,65.4923,65.8752,65.4299,65.6437,47283.0
2020-11-16 11:50:00,73.72,73.93,73.6,73.63,46066.0,65.6437,65.8306,65.5368,65.5635,46066.0
2020-11-16 12:00:00,73.63,73.77,73.47,73.77,55119.0,65.5635,65.6882,65.421,65.6882,55119.0
2020-11-16 12:10:00,73.75,74.14,73.74,74.14,36432.0,65.6704,66.0176,65.6615,66.0176,36432.0
2020-11-16 12:20:00,74.14,74.32,74.09,74.22,17021.0,66.0176,66.1779,65.9731,66.0889,17021.0
2020-11-16 12:30:00,74.25,74.44,74.2,74.43,32098.0,66.1156,66.2848,66.0711,66.2759,32098.0
2020-11-16 12:40:00,74.42,74.67,74.41,74.58,47932.0,66.267,66.4896,66.2581,66.4094,47932.0
2020-11-16 12:50:00,74.62,74.64,74.22,74.23,398164.0,66.4451,66.4629,66.0889,66.0978,398164.0
2020-11-16 13:00:00,74.24,74.51,74.23,74.32,31535.0,66.1067,66.3471,66.0978,66.1779,31535.0
2020-11-16 13:10:00,74.31,74.55,74.27,74.45,42003.0,66.169,66.3827,66.1334,66.2937,42003.0
2020-11-16 13:20:00,74.45,74.45,73.81,73.92,29550.0,66.2937,66.2937,65.7238,65.8217,29550.0
2020-11-16 13:30:00,73.86,74.01,73.75,74.01,27024.0,65.7683,65.9019,65.6704,65.9019,27024.0
2020-11-16 13:40:00,73.99,74.24,73.8,74.13,79423.0,65.8841,66.1067,65.7149,66.0087,79423.0
2020-11-16 13:50:00,74.1,74.23,74.01,74.04,44987.0,65.982,66.0978,65.9019,65.9286,44987.0
2020-11-16 14:00:00,74.03,74.31,73.96,74.31,38759.0,65.9197,66.169,65.8574,66.169,38759.0
2020-11-16 14:10:00,74.27,74.47,74.23,74.47,40989.0,66.1334,66.3115,66.0978,66.3115,40989.0
2020-11-16 14:20:00,74.47,74.54,74.34,74.39,68468.0,66.3115,66.3738,66.1957,66.2403,68468.0
2020-11-16 14:30:00,74.41,74.56,74.26,74.52,70194.0,66.2581,66.3916,66.1245,66.356,70194.0
2020-11-16 14:40:00,74.52,74.62,74.36,74.47,38214.0,66.356,66.4451,66.2135,66.3115,38214.0
2020-11-16 14:50:00,74.47,74.82,74.44,74.8,41271.0,66.3115,66.6231,66.2848,66.6053,41271.0
2020-11-16 15:00:00,74.8,74.82,74.59,74.74,44054.0,66.6053,66.6231,66.4183,66.5519,44054.0
2020-11-16 15:10:00,74.74,74.9,74.66,74.82,66069.0,66.5519,66.6944,66.4807,66.6231,66069.0
2020-11-16 15:20:00,74.83,74.97,74.82,74.95,122685.0,66.632,66.7567,66.6231,66.7389,122685.0
2020-11-16 15:30:00,74.93,75.04,74.79,74.99,151963.0,66.7211,66.819,66.5964,66.7745,151963.0
2020-11-16 15:40:00,75.0,75.03,74.8,74.82,115065.0,66.7834,66.8101,66.6053,66.6231,115065.0
2020-11-16 15:50:00,74.83,74.98,74.66,74.98,281575.0,66.632,66.7656,66.4807,66.7656,281575.0
2020-11-17 09:30:00,73.72,74.13,73.0,73.93,110422.0,65.6437,66.0087,65.0025,65.8306,110422.0
2020-11-17 09:40:00,73.95,74.16,73.47,74.16,35219.0,65.8485,66.0354,65.421,66.0354,35219.0
2020-11-17 09:50:00,74.1,74.15,73.45,73.63,40179.0,65.982,66.0265,65.4032,65.5635,40179.0
2020-11-17 10:00:00,73.62,73.71,73.16,73.27,50944.0,65.5546,65.6347,65.145,65.243,50944.0
2020-11-17 10:10:00,73.3,73.77,73.17,73.5,133480.0,65.2697,65.6882,65.1539,65.4478,133480.0
2020-11-17 10:20:00,73.5,74.11,73.38,73.81,52819.0,65.4478,65.9909,65.3409,65.7238,52819.0
2020-11-17 10:30:00,73.78,74.33,73.54,74.33,73958.0,65.6971,66.1868,65.4834,66.1868,73958.0
2020-11-17 10:40:00,74.31,74.34,73.98,74.17,37486.0,66.169,66.1957,65.8752,66.0444,37486.0
2020-11-17 10:50:00,74.17,74.41,74.02,74.38,48791.0,66.0444,66.2581,65.9108,66.2313,48791.0
2020-11-17 11:00:00,74.38,74.38,74.08,74.17,42144.0,66.2313,66.2313,65.9642,66.0444,42144.0
2020-11-17 11:10:00,74.19,74.55,74.14,74.4,28675.0,66.0622,66.3827,66.0176,66.2492,28675.0
2020-11-17 11:20:00,74.4,74.63,74.3,74.51,167597.0,66.2492,66.454,66.1601,66.3471,167597.0
2020-11-17 11:30:00,74.48,74.57,74.28,74.37,44408.0,66.3204,66.4005,66.1423,66.2224,44408.0
2020-11-17 11:40:00,74.33,74.33,73.94,73.99,27795.0,66.1868,66.1868,65.8396,65.8841,27795.0
2020-11-17 11:50:00,73.99,73.99,73.61,73.65,35433.0,65.8841,65.8841,65.5457,65.5813,35433.0
2020-11-17 12:00:00,73.61,73.89,73.54,73.89,47574.0,65.5457,65.795,65.4834,65.795,47574.0
2020-11-17 12:10:00,73.91,74.16,73.81,74.16,25483.0,65.8128,66.0354,65.7238,66.0354,25483.0
2020-11-17 12:20:00,74.17,74.26,73.98,74.06,17259.0,66.0444,66.1245,65.8752,65.9464,17259.0
2020-11-17 12:30:00,74.06,74.14,73.89,74.03,32478.0,65.9464,66.0176,65.795,65.9197,32478.0
2020-11-17 12:40:00,74.04,74.09,73.96,73.98,15324.0,65.9286,65.9731,65.8574,65.8752,15324.0
2020-11-17 12:50:00,74.01,74.05,73.88,73.99,20699.0,65.9019,65.9375,65.7861,65.8841,20699.0
2020-11-17 13:00:00,74.01,74.07,73.89,73.91,22282.0,65.9019,65.9553,65.795,65.8128,22282.0
2020-11-17 13:10:00,73.91,74.16,73.89,74.16,23554.0,65.8128,66.0354,65.795,66.0354,23554.0
2020-11-17 13:20:00,74.15,74.28,73.98,74.14,63071.0,66.0265,66.1423,65.8752,66.0176,63071.0
2020-11-17 13:30:00,74.15,74.34,74.12,74.31,85842.0,66.0265,66.1957,65.9998,66.169,85842.0
2020-11-17 13:40:00,74.3,74.45,74.28,74.33,20596.0,66.1601,66.2937,66.1423,66.1868,20596.0
2020-11-17 13:50:00,74.33,74.33,74.0,74.15,54070.0,66.1868,66.1868,65.893,66.0265,54070.0
2020-11-17 14:00:00,74.15,74.44,74.14,74.41,17155.0,66.0265,66.2848,66.0176,66.2581,17155.0
2020-11-17 14:10:00,74.44,74.61,74.39,74.61,14458.0,66.2848,66.4361,66.2403,66.4361,14458.0
2020-11-17 14:20:00,74.58,74.59,74.48,74.48,17350.0,66.4094,66.4183,66.3204,66.3204,17350.0
2020-11-17 14:30:00,74.52,74.59,74.4,74.52,43444.0,66.356,66.4183,66.2492,66.356,43444.0
2020-11-17 14:40:00,74.5,74.76,74.49,74.76,30452.0,66.3382,66.5697,66.3293,66.5697,30452.0
2020-11-17 14:50:00,74.76,75.11,74.72,75.04,60833.0,66.5697,66.8814,66.5341,66.819,60833.0
2020-11-17 15:00:00,75.02,75.05,74.72,74.72,46034.0,66.8012,66.8279,66.5341,66.5341,46034.0
2020-11-17 15:10:00,74.78,74.9,74.61,74.81,80980.0,66.5875,66.6944,66.4361,66.6142,80980.0
2020-11-17 15:20:00,74.81,74.82,74.34,74.36,63393.0,66.6142,66.6231,66.1957,66.2135,63393.0
2020-11-17 15:30:00,74.36,74.45,74.2,74.2,50185.0,66.2135,66.2937,66.0711,66.0711,50185.0
2020-11-17 15:40:00,74.22,74.3,74.12,74.22,73371.0,66.0889,66.1601,65.9998,66.0889,73371.0
2020-11-17 15:50:00,74.2,74.43,74.04,74.23,217842.0,66.0711,66.2759,65.9286,66.0978,217842.0
2020-11-18 09:30:00,74.12,74.32,73.62,73.99,177625.0,65.9998,66.1779,65.5546,65.8841,177625.0
2020-11-18 09:40:00,73.91,74.78,73.79,74.05,47596.0,65.8128,66.5875,65.706,65.9375,47596.0
2020-11-18 09:50:00,74.0,74.16,73.82,73.98,55034.0,65.893,66.0354,65.7327,65.8752,55034.0
2020-11-18 10:00:00,73.98,74.25,73.57,73.66,311897.0,65.8752,66.1156,65.5101,65.5902,311897.0
2020-11-18 10:10:00,73.57,73.6,73.06,73.11,48341.0,65.5101,65.5368,65.056,65.1005,48341.0
2020-11-18 10:20:00,73.07,73.94,73.04,73.64,47828.0,65.0649,65.8396,65.0381,65.5724,47828.0
2020-11-18 10:30:00,73.58,73.88,73.49,73.62,71468.0,65.519,65.7861,65.4389,65.5546,71468.0
2020-11-18 10:40:00,73.67,73.68,73.32,73.38,143641.0,65.5991,65.608,65.2875,65.3409,143641.0
2020-11-18 10:50:00,73.44,73.55,73.1,73.25,165584.0,65.3943,65.4923,65.0916,65.2251,165584.0
2020-11-18 11:00:00,73.28,73.84,73.23,73.8,102240.0,65.2519,65.7505,65.2073,65.7149,102240.0
2020-11-18 11:10:00,73.81,73.84,73.5,73.63,60218.0,65.7238,65.7505,65.4478,65.5635,60218.0
2020-11-18 11:20:00,73.64,73.97,73.5,73.92,41054.0,65.5724,65.8663,65.4478,65.8217,41054.0
2020-11-18 11:30:00,73.92,73.93,73.47,73.62,97972.0,65.8217,65.8306,65.421,65.5546,97972.0
2020-11-18 11:40:00,73.64,73.77,73.6,73.6,29637.0,65.5724,65.6882,65.5368,65.5368,29637.0
2020-11-18 11:50:00,73.62,73.67,73.46,73.67,19100.0,65.5546,65.5991,65.4121,65.5991,19100.0
2020-11-18 12:00:00,73.64,73.68,73.5,73.56,12869.0,65.5724,65.608,65.4478,65.5012,12869.0
2020-11-18 12:10:00,73.58,73.6,73.3,73.36,19947.0,65.519,65.5368,65.2697,65.3231,19947.0
2020-11-18 12:20:00,73.37,73.42,73.18,73.23,49111.0,65.332,65.3765,65.1628,65.2073,49111.0
2020-11-18 12:30:00,73.15,73.19,73.0,73.03,20545.0,65.1361,65.1717,65.0025,65.0292,20545.0
2020-11-18 12:40:00,73.04,73.12,72.94,73.0,20805.0,65.0381,65.1094,64.9491,65.0025,20805.0
2020-11-18 12:50:00,73.02,73.09,72.93,72.98,23806.0,65.0203,65.0827,64.9402,64.9847,23806.0
2020-11-18 13:00:00,72.98,73.06,72.74,73.03,49893.0,64.9847,65.056,64.771,65.0292,49893.0
2020-11-18 13:10:00,73.03,73.04,72.84,72.87,37241.0,65.0292,65.0381,64.8601,64.8868,37241.0
2020-11-18 13:20:00,72.88,72.91,72.52,72.52,26856.0,64.8957,64.9224,64.5751,64.5751,26856.0
2020-11-18 13:30:00,72.53,72.57,72.38,72.52,32039.0,64.584,64.6196,64.4505,64.5751,32039.0
2020-11-18 13:40:00,72.51,72.53,72.23,72.33,39977.0,64.5662,64.584,64.3169,64.4059,39977.0
2020-11-18 13:50:00,72.34,72.34,72.02,72.22,43824.0,64.4148,64.4148,64.1299,64.308,43824.0
2020-11-18 14:00:00,72.2,72.33,72.1,72.16,43554.0,64.2902,64.4059,64.2011,64.2546,43554.0
2020-11-18 14:10:00,72.18,72.2,71.89,71.92,56481.0,64.2724,64.2902,64.0141,64.0409,56481.0
2020-11-18 14:20:00,71.92,71.98,71.65,71.84,40517.0,64.0409,64.0943,63.8004,63.9696,40517.0
2020-11-18 14:30:00,71.82,72.27,71.67,72.25,137149.0,63.9518,64.3525,63.8182,64.3347,137149.0
2020-11-18 14:40:00,72.23,72.44,72.16,72.21,29166.0,64.3169,64.5039,64.2546,64.2991,29166.0
2020-11-18 14:50:00,72.23,72.42,71.93,71.93,62634.0,64.3169,64.4861,64.0498,64.0498,62634.0
2020-11-18 15:00:00,71.98,72.21,71.77,72.21,59065.0,64.0943,64.2991,63.9073,64.2991,59065.0
2020-11-18 15:10:00,72.22,72.38,72.07,72.1,43563.0,64.308,64.4505,64.1744,64.2011,43563.0
2020-11-18 15:20:00,72.05,72.16,71.98,72.08,37816.0,64.1566,64.2546,64.0943,64.1833,37816.0
2020-11-18 15:30:00,72.08,72.22,71.93,72.05,127959.0,64.1833,64.308,64.0498,64.1566,127959.0
2020-11-18 15:40:00,72.03,72.15,71.91,72.0,102896.0,64.1388,64.2457,64.0319,64.1121,102896.0
2020-11-18 15:50:00,72.01,72.13,71.68,71.68,233060.0,64.121,64.2278,63.8271,63.8271,233060.0
2020-11-19 09:30:00,71.34,71.85,70.84,71.53,91602.0,63.5244,63.9785,63.0792,63.6936,91602.0
2020-11-19 09:40:00,71.53,72.32,71.49,72.25,50549.0,63.6936,64.397,63.658,64.3347,50549.0
2020-11-19 09:50:00,72.31,72.51,71.93,72.09,28062.0,64.3881,64.5662,64.0498,64.1922,28062.0
2020-11-19 10:00:00,72.07,72.15,71.69,71.98,22117.0,64.1744,64.2457,63.836,64.0943,22117.0
2020-11-19 10:10:00,72.03,72.2,71.69,71.7,32131.0,64.1388,64.2902,63.836,63.845,32131.0
2020-11-19 10:20:00,71.64,72.0,71.4,71.62,557771.0,63.7915,64.1121,63.5778,63.7737,557771.0
2020-11-19 10:30:00,71.62,72.0,71.56,71.82,29461.0,63.7737,64.1121,63.7203,63.9518,29461.0
2020-11-19 10:40:00,71.89,72.19,71.86,72.17,15095.0,64.0141,64.2813,63.9874,64.2635,15095.0
2020-11-19 10:50:00,72.13,72.21,71.49,71.55,23669.0,64.2278,64.2991,63.658,63.7114,23669.0
2020-11-19 11:00:00,71.54,71.56,71.39,71.56,20003.0,63.7025,63.7203,63.5689,63.7203,20003.0
2020-11-19 11:10:00,71.53,71.72,71.41,71.72,22349.0,63.6936,63.8628,63.5867,63.8628,22349.0
2020-11-19 11:20:00,71.77,72.04,71.77,71.78,21611.0,63.9073,64.1477,63.9073,63.9162,21611.0
2020-11-19 11:30:00,71.73,71.8,71.24,71.34,15960.0,63.8717,63.934,63.4353,63.5244,15960.0
2020-11-19 11:40:00,71.36,71.46,71.3,71.41,9875.0,63.5422,63.6312,63.4888,63.5867,9875.0
2020-11-19 11:50:00,71.41,71.48,71.29,71.43,17307.0,63.5867,63.6491,63.4799,63.6045,17307.0
2020-11-19 12:00:00,71.46,71.63,71.37,71.58,24753.0,63.6312,63.7826,63.5511,63.7381,24753.0
2020-11-19 12:10:00,71.61,71.73,71.44,71.53,14864.0,63.7648,63.8717,63.6134,63.6936,14864.0
2020-11-19 12:20:00,71.56,71.61,71.49,71.53,43220.0,63.7203,63.7648,63.658,63.6936,43220.0
2020-11-19 12:30:00,71.52,71.58,71.34,71.52,16590.0,63.6847,63.7381,63.5244,63.6847,16590.0
2020-11-19 12:40:00,71.55,71.55,71.33,71.4,16834.0,63.7114,63.7114,63.5155,63.5778,16834.0
2020-11-19 12:50:00,71.37,71.61,71.3,71.55,19651.0,63.5511,63.7648,63.4888,63.7114,19651.0
2020-11-19 13:00:00,71.52,71.58,71.43,71.46,13422.0,63.6847,63.7381,63.6045,63.6312,13422.0
2020-11-19 13:10:00,71.47,71.7,71.47,71.69,6888.0,63.6402,63.845,63.6402,63.836,6888.0
2020-11-19 13:20:00,71.68,71.99,71.67,71.87,29915.0,63.8271,64.1032,63.8182,63.9963,29915.0
2020-11-19 13:30:00,71.88,71.9,71.79,71.8,32861.0,64.0052,64.023,63.9251,63.934,32861.0
2020-11-19 13:40:00,71.81,71.92,71.78,71.89,13228.0,63.9429,64.0409,63.9162,64.0141,13228.0
2020-11-19 13:50:00,71.88,71.89,71.71,71.73,17516.0,64.0052,64.0141,63.8539,63.8717,17516.0
2020-11-19 14:00:00,71.73,71.81,71.49,71.73,24178.0,63.8717,63.9429,63.658,63.8717,24178.0
2020-11-19 14:10:00,71.73,71.8,71.56,71.56,20642.0,63.8717,63.934,63.7203,63.7203,20642.0
2020-11-19 14:20:00,71.58,71.79,71.58,71.77,48809.0,63.7381,63.9251,63.7381,63.9073,48809.0
2020-11-19 14:30:00,71.78,71.96,71.75,71.96,21386.0,63.9162,64.0765,63.8895,64.0765,21386.0
2020-11-19 14:40:00,71.95,72.23,71.93,71.98,28024.0,64.0676,64.3169,64.0498,64.0943,28024.0
2020-11-19 14:50:00,71.98,72.02,71.89,71.94,235188.0,64.0943,64.1299,64.0141,64.0587,235188.0
2020-11-19 15:00:00,71.93,72.31,71.91,72.31,53127.0,64.0498,64.3881,64.0319,64.3881,53127.0
2020-11-19 15:10:00,72.36,72.42,72.23,72.23,24261.0,64.4326,64.4861,64.3169,64.3169,24261.0
2020-11-19 15:20:00,72.23,72.33,72.2,72.29,28664.0,64.3169,64.4059,64.2902,64.3703,28664.0
2020-11-19 15:30:00,72.3,72.53,72.2,72.36,295150.0,64.3792,64.584,64.2902,64.4326,295150.0
2020-11-19 15:40:00,72.35,72.57,72.2,72.24,58982.0,64.4237,64.6196,64.2902,64.3258,58982.0
2020-11-19 15:50:00,72.29,72.36,71.98,71.98,275160.0,64.3703,64.4326,64.0943,64.0943,275160.0
2020-11-20 09:30:00,71.42,71.45,70.0,70.3,147141.0,63.5956,63.6223,62.3312,62.5983,147141.0
2020-11-20 09:40:00,70.31,70.79,70.25,70.54,71585.0,62.6072,63.0346,62.5538,62.812,71585.0
2020-11-20 09:50:00,70.53,70.61,70.21,70.39,66905.0,62.8031,62.8744,62.5182,62.6785,66905.0
2020-11-20 10:00:00,70.4,70.49,70.06,70.22,67163.0,62.6874,62.7675,62.3846,62.5271,67163.0
2020-11-20 10:10:00,70.22,70.24,69.58,69.75,82648.0,62.5271,62.5449,61.9572,62.1086,82648.0
2020-11-20 10:20:00,69.74,69.97,69.67,69.95,71890.0,62.0997,62.3045,62.0373,62.2867,71890.0
2020-11-20 10:30:00,69.97,70.18,69.84,70.08,42119.0,62.3045,62.4915,62.1887,62.4024,42119.0
2020-11-20 10:40:00,70.06,70.1,69.89,69.95,44484.0,62.3846,62.4202,62.2332,62.2867,44484.0
2020-11-20 10:50:00,69.92,70.05,69.82,69.83,42368.0,62.26,62.3757,62.1709,62.1798,42368.0
2020-11-20 11:00:00,69.8,69.93,69.63,69.93,51907.0,62.1531,62.2689,62.0017,62.2689,51907.0
2020-11-20 11:10:00,69.91,70.06,69.83,70.04,50343.0,62.2511,62.3846,62.1798,62.3668,50343.0
2020-11-20 11:20:00,70.02,70.17,70.02,70.11,27534.0,62.349,62.4826,62.349,62.4291,27534.0
2020-11-20 11:30:00,70.12,70.26,70.07,70.2,40203.0,62.438,62.5627,62.3935,62.5093,40203.0
2020-11-20 11:40:00,70.19,70.31,70.07,70.07,17635.0,62.5004,62.6072,62.3935,62.3935,17635.0
2020-11-20 11:50:00,70.04,70.08,69.93,70.01,20624.0,62.3668,62.4024,62.2689,62.3401,20624.0
2020-11-20 12:00:00,70.01,70.11,69.99,70.03,16722.0,62.3401,62.4291,62.3223,62.3579,16722.0
2020-11-20 12:10:00,70.03,70.15,70.01,70.13,21869.0,62.3579,62.4648,62.3401,62.447,21869.0
2020-11-20 12:20:00,70.14,70.15,69.98,70.02,20800.0,62.4559,62.4648,62.3134,62.349,20800.0
2020-11-20 12:30:00,70.02,70.11,69.98,70.04,26059.0,62.349,62.4291,62.3134,62.3668,26059.0
2020-11-20 12:40:00,70.04,70.2,70.02,70.06,29283.0,62.3668,62.5093,62.349,62.3846,29283.0
2020-11-20 12:50:00,70.06,70.07,69.91,69.98,23529.0,62.3846,62.3935,62.2511,62.3134,23529.0
2020-11-20 13:00:00,69.96,70.17,69.95,70.16,35420.0,62.2956,62.4826,62.2867,62.4737,35420.0
2020-11-20 13:10:00,70.17,70.34,70.11,70.26,23606.0,62.4826,62.6339,62.4291,62.5627,23606.0
2020-11-20 13:20:00,70.26,70.36,70.16,70.31,21533.0,62.5627,62.6518,62.4737,62.6072,21533.0
2020-11-20 13:30:00,70.32,70.58,70.26,70.57,26553.0,62.6161,62.8477,62.5627,62.8387,26553.0
2020-11-20 13:40:00,70.58,70.58,70.32,70.47,91957.0,62.8477,62.8477,62.6161,62.7497,91957.0
2020-11-20 13:50:00,70.48,70.61,70.45,70.61,23600.0,62.7586,62.8744,62.7319,62.8744,23600.0
2020-11-20 14:00:00,70.62,70.62,70.46,70.5,30931.0,62.8833,62.8833,62.7408,62.7764,30931.0
2020-11-20 14:10:00,70.48,70.49,70.29,70.34,22176.0,62.7586,62.7675,62.5894,62.6339,22176.0
2020-11-20 14:20:00,70.3,70.37,70.27,70.28,20473.0,62.5983,62.6607,62.5716,62.5805,20473.0
2020-11-20 14:30:00,70.27,70.39,70.2,70.2,28626.0,62.5716,62.6785,62.5093,62.5093,28626.0
2020-11-20 14:40:00,70.22,70.22,70.1,70.17,26420.0,62.5271,62.5271,62.4202,62.4826,26420.0
2020-11-20 14:50:00,70.19,70.2,70.1,70.1,30483.0,62.5004,62.5093,62.4202,62.4202,30483.0
2020-11-20 15:00:00,70.11,70.14,69.87,69.87,60098.0,62.4291,62.4559,62.2154,62.2154,60098.0
2020-11-20 15:10:00,69.91,70.04,69.71,69.79,58749.0,62.2511,62.3668,62.073,62.1442,58749.0
2020-11-20 15:20:00,69.8,69.89,69.75,69.86,65642.0,62.1531,62.2332,62.1086,62.2065,65642.0
2020-11-20 15:30:00,69.85,70.1,69.84,70.1,71874.0,62.1976,62.4202,62.1887,62.4202,71874.0
2020-11-20 15:40:00,70.1,70.38,70.08,70.24,64768.0,62.4202,62.6696,62.4024,62.5449,64768.0
2020-11-20 15:50:00,70.24,70.24,69.83,69.98,265517.0,62.5449,62.5449,62.1798,62.3134,265517.0
2020-11-23 09:30:00,70.61,70.85,70.29,70.56,57234.0,62.8744,63.0881,62.5894,62.8298,57234.0
2020-11-23 09:40:00,70.6,70.73,70.22,70.56,37067.0,62.8655,62.9812,62.5271,62.8298,37067.0
2020-11-23 09:50:00,70.58,70.68,70.37,70.37,21700.0,62.8477,62.9367,62.6607,62.6607,21700.0
2020-11-23 10:00:00,70.34,70.46,70.12,70.17,67856.0,62.6339,62.7408,62.438,62.4826,67856.0
2020-11-23 10:10:00,70.12,70.34,70.02,70.22,33079.0,62.438,62.6339,62.349,62.5271,33079.0
2020-11-23 10:20:00,70.23,70.49,69.88,69.92,29864.0,62.536,62.7675,62.2243,62.26,29864.0
2020-11-23 10:30:00,69.89,70.59,69.89,70.57,45895.0,62.2332,62.8566,62.2332,62.8387,45895.0
2020-11-23 10:40:00,70.58,70.7,70.48,70.53,29675.0,62.8477,62.9545,62.7586,62.8031,29675.0
2020-11-23 10:50:00,70.56,70.56,70.4,70.48,19909.0,62.8298,62.8298,62.6874,62.7586,19909.0
2020-11-23 11:00:00,70.48,70.62,70.29,70.36,39089.0,62.7586,62.8833,62.5894,62.6518,39089.0
2020-11-23 11:10:00,70.39,70.54,70.31,70.45,46131.0,62.6785,62.812,62.6072,62.7319,46131.0
2020-11-23 11:20:00,70.45,70.66,70.36,70.59,22048.0,62.7319,62.9189,62.6518,62.8566,22048.0
2020-11-23 11:30:00,70.62,70.66,70.37,70.51,55470.0,62.8833,62.9189,62.6607,62.7853,55470.0
2020-11-23 11:40:00,70.51,70.85,70.48,70.83,28092.0,62.7853,63.0881,62.7586,63.0703,28092.0
2020-11-23 11:50:00,70.86,70.91,70.59,70.85,20176.0,63.097,63.1415,62.8566,63.0881,20176.0
2020-11-23 12:00:00,70.79,70.79,70.5,70.59,14115.0,63.0346,63.0346,62.7764,62.8566,14115.0
2020-11-23 12:10:00,70.58,70.75,70.52,70.75,30609.0,62.8477,62.999,62.7942,62.999,30609.0
2020-11-23 12:20:00,70.74,70.79,70.64,70.66,13234.0,62.9901,63.0346,62.9011,62.9189,13234.0
2020-11-23 12:30:00,70.7,71.08,70.6,71.07,24240.0,62.9545,63.2929,62.8655,63.284,24240.0
2020-11-23 12:40:00,71.09,71.15,70.96,70.97,24066.0,63.3018,63.3552,63.186,63.1949,24066.0
2020-11-23 12:50:00,70.96,71.08,70.92,70.96,13717.0,63.186,63.2929,63.1504,63.186,13717.0
2020-11-23 13:00:00,70.95,71.04,70.9,71.02,11571.0,63.1771,63.2573,63.1326,63.2394,11571.0
2020-11-23 13:10:00,71.04,71.08,70.9,70.95,23536.0,63.2573,63.2929,63.1326,63.1771,23536.0
2020-11-23 13:20:00,70.94,70.98,70.8,70.8,12771.0,63.1682,63.2038,63.0436,63.0436,12771.0
2020-11-23 13:30:00,70.81,70.91,70.77,70.83,20820.0,63.0525,63.1415,63.0168,63.0703,20820.0
2020-11-23 13:40:00,70.88,71.0,70.79,70.92,22566.0,63.1148,63.2216,63.0346,63.1504,22566.0
2020-11-23 13:50:00,70.94,71.06,70.92,71.04,12555.0,63.1682,63.2751,63.1504,63.2573,12555.0
2020-11-23 14:00:00,71.04,71.17,71.04,71.09,19869.0,63.2573,63.373,63.2573,63.3018,19869.0
2020-11-23 14:10:00,71.09,71.24,71.03,71.21,17319.0,63.3018,63.4353,63.2484,63.4086,17319.0
2020-11-23 14:20:00,71.22,71.33,71.16,71.29,16407.0,63.4175,63.5155,63.3641,63.4799,16407.0
2020-11-23 14:30:00,71.31,71.34,71.15,71.2,17191.0,63.4977,63.5244,63.3552,63.3997,17191.0
2020-11-23 14:40:00,71.19,71.23,71.11,71.12,18337.0,63.3908,63.4264,63.3196,63.3285,18337.0
2020-11-23 14:50:00,71.13,71.6,71.12,71.56,43895.0,63.3374,63.7559,63.3285,63.7203,43895.0
2020-11-23 15:00:00,71.56,71.62,71.45,71.48,27661.0,63.7203,63.7737,63.6223,63.6491,27661.0
2020-11-23 15:10:00,71.49,71.52,71.39,71.4,30161.0,63.658,63.6847,63.5689,63.5778,30161.0
2020-11-23 15:20:00,71.4,71.4,71.24,71.31,30774.0,63.5778,63.5778,63.4353,63.4977,30774.0
2020-11-23 15:30:00,71.29,71.3,71.0,71.06,32798.0,63.4799,63.4888,63.2216,63.2751,32798.0
2020-11-23 15:40:00,71.05,71.27,71.03,71.2,55495.0,63.2662,63.4621,63.2484,63.3997,55495.0
2020-11-23 15:50:00,71.21,71.36,71.12,71.3,155400.0,63.4086,63.5422,63.3285,63.4888,155400.0
2020-11-24 09:30:00,72.64,72.95,72.03,72.33,75664.0,64.682,64.958,64.1388,64.4059,75664.0
2020-11-24 09:40:00,72.41,73.03,72.39,72.51,37765.0,64.4772,65.0292,64.4594,64.5662,37765.0
2020-11-24 09:50:00,72.51,72.77,72.16,72.72,26254.0,64.5662,64.7977,64.2546,64.7532,26254.0
2020-11-24 10:00:00,72.7,72.87,72.42,72.7,37871.0,64.7354,64.8868,64.4861,64.7354,37871.0
2020-11-24 10:10:00,72.68,72.97,72.53,72.85,46831.0,64.7176,64.9758,64.584,64.869,46831.0
2020-11-24 10:20:00,72.82,73.13,72.82,73.09,41471.0,64.8423,65.1183,64.8423,65.0827,41471.0
2020-11-24 10:30:00,73.12,73.16,72.64,72.72,78084.0,65.1094,65.145,64.682,64.7532,78084.0
2020-11-24 10:40:00,72.69,72.91,72.69,72.81,15834.0,64.7265,64.9224,64.7265,64.8333,15834.0
2020-11-24 10:50:00,72.86,73.08,72.72,72.72,52556.0,64.8779,65.0738,64.7532,64.7532,52556.0
2020-11-24 11:00:00,72.72,73.18,72.72,73.18,47570.0,64.7532,65.1628,64.7532,65.1628,47570.0
2020-11-24 11:10:00,73.15,73.25,72.92,73.16,31889.0,65.1361,65.2251,64.9313,65.145,31889.0
2020-11-24 11:20:00,73.16,73.41,73.14,73.26,35840.0,65.145,65.3676,65.1272,65.234,35840.0
2020-11-24 11:30:00,73.29,73.55,73.2,73.51,40744.0,65.2608,65.4923,65.1806,65.4567,40744.0
2020-11-24 11:40:00,73.53,73.6,73.36,73.56,26206.0,65.4745,65.5368,65.3231,65.5012,26206.0
2020-11-24 11:50:00,73.53,73.82,73.5,73.5,46742.0,65.4745,65.7327,65.4478,65.4478,46742.0
2020-11-24 12:00:00,73.5,73.74,73.5,73.55,19860.0,65.4478,65.6615,65.4478,65.4923,19860.0
2020-11-24 12:10:00,73.56,73.75,73.54,73.64,18424.0,65.5012,65.6704,65.4834,65.5724,18424.0
2020-11-24 12:20:00,73.64,73.64,73.31,73.4,12297.0,65.5724,65.5724,65.2786,65.3587,12297.0
2020-11-24 12:30:00,73.38,73.46,73.15,73.15,44380.0,65.3409,65.4121,65.1361,65.1361,44380.0
2020-11-24 12:40:00,73.11,73.31,73.09,73.11,13908.0,65.1005,65.2786,65.0827,65.1005,13908.0
2020-11-24 12:50:00,73.12,73.22,73.03,73.16,36359.0,65.1094,65.1984,65.0292,65.145,36359.0
2020-11-24 13:00:00,73.16,73.39,73.14,73.24,14106.0,65.145,65.3498,65.1272,65.2162,14106.0
2020-11-24 13:10:00,73.26,73.31,73.16,73.28,14634.0,65.234,65.2786,65.145,65.2519,14634.0
2020-11-24 13:20:00,73.27,73.28,73.05,73.11,20019.0,65.243,65.2519,65.0471,65.1005,20019.0
2020-11-24 13:30:00,73.11,73.13,72.93,72.93,25974.0,65.1005,65.1183,64.9402,64.9402,25974.0
2020-11-24 13:40:00,72.91,73.21,72.91,73.13,67053.0,64.9224,65.1895,64.9224,65.1183,67053.0
2020-11-24 13:50:00,73.14,73.19,72.9,72.92,63676.0,65.1272,65.1717,64.9135,64.9313,63676.0
2020-11-24 14:00:00,72.87,73.05,72.87,72.9,27587.0,64.8868,65.0471,64.8868,64.9135,27587.0
2020-11-24 14:10:00,72.87,72.92,72.74,72.81,24290.0,64.8868,64.9313,64.771,64.8333,24290.0
2020-11-24 14:20:00,72.81,72.91,72.67,72.81,62119.0,64.8333,64.9224,64.7087,64.8333,62119.0
2020-11-24 14:30:00,72.82,73.04,72.67,72.99,13392.0,64.8423,65.0381,64.7087,64.9936,13392.0
2020-11-24 14:40:00,73.0,73.12,72.95,72.97,18649.0,65.0025,65.1094,64.958,64.9758,18649.0
2020-11-24 14:50:00,72.97,73.01,72.81,72.9,21925.0,64.9758,65.0114,64.8333,64.9135,21925.0
2020-11-24 15:00:00,72.91,73.0,72.85,72.93,16081.0,64.9224,65.0025,64.869,64.9402,16081.0
2020-11-24 15:10:00,72.97,73.05,72.66,72.66,16823.0,64.9758,65.0471,64.6998,64.6998,16823.0
2020-11-24 15:20:00,72.66,72.88,72.65,72.77,14167.0,64.6998,64.8957,64.6909,64.7977,14167.0
2020-11-24 15:30:00,72.77,72.89,72.66,72.81,55311.0,64.7977,64.9046,64.6998,64.8333,55311.0
2020-11-24 15:40:00,72.79,72.8,72.59,72.68,50920.0,64.8155,64.8244,64.6374,64.7176,50920.0
2020-11-24 15:50:00,72.66,72.68,72.4,72.45,184250.0,64.6998,64.7176,64.4683,64.5128,184250.0
2020-11-25 09:30:00,72.21,72.27,70.83,71.57,93064.0,64.2991,64.3525,63.0703,63.7292,93064.0
2020-11-25 09:40:00,71.47,71.88,71.27,71.59,53994.0,63.6402,64.0052,63.4621,63.747,53994.0
2020-11-25 09:50:00,71.59,71.8,71.29,71.61,59530.0,63.747,63.934,63.4799,63.7648,59530.0
2020-11-25 10:00:00,71.58,72.12,71.34,72.0,64531.0,63.7381,64.2189,63.5244,64.1121,64531.0
2020-11-25 10:10:00,72.01,72.3,71.91,71.95,98736.0,64.121,64.3792,64.0319,64.0676,98736.0
2020-11-25 10:20:00,71.98,72.31,71.98,72.19,42290.0,64.0943,64.3881,64.0943,64.2813,42290.0
2020-11-25 10:30:00,72.22,72.31,72.02,72.13,37067.0,64.308,64.3881,64.1299,64.2278,37067.0
2020-11-25 10:40:00,72.09,72.15,71.95,72.04,22819.0,64.1922,64.2457,64.0676,64.1477,22819.0
2020-11-25 10:50:00,72.05,72.2,72.0,72.14,26352.0,64.1566,64.2902,64.1121,64.2367,26352.0
2020-11-25 11:00:00,72.08,72.19,71.93,72.19,15327.0,64.1833,64.2813,64.0498,64.2813,15327.0
2020-11-25 11:10:00,72.19,72.22,72.01,72.19,14858.0,64.2813,64.308,64.121,64.2813,14858.0
2020-11-25 11:20:00,72.21,72.23,71.95,72.15,340504.0,64.2991,64.3169,64.0676,64.2457,340504.0
2020-11-25 11:30:00,72.14,72.33,72.14,72.19,27914.0,64.2367,64.4059,64.2367,64.2813,27914.0
2020-11-25 11:40:00,72.22,72.28,71.99,72.19,30271.0,64.308,64.3614,64.1032,64.2813,30271.0
2020-11-25 11:50:00,72.17,72.35,72.11,72.24,12958.0,64.2635,64.4237,64.21,64.3258,12958.0
2020-11-25 12:00:00,72.29,72.56,72.28,72.56,16730.0,64.3703,64.6107,64.3614,64.6107,16730.0
2020-11-25 12:10:00,72.53,72.53,72.11,72.17,43516.0,64.584,64.584,64.21,64.2635,43516.0
2020-11-25 12:20:00,72.17,72.2,72.0,72.05,20382.0,64.2635,64.2902,64.1121,64.1566,20382.0
2020-11-25 12:30:00,72.07,72.13,72.0,72.08,13269.0,64.1744,64.2278,64.1121,64.1833,13269.0
2020-11-25 12:40:00,72.12,72.26,72.1,72.19,8296.0,64.2189,64.3436,64.2011,64.2813,8296.0
2020-11-25 12:50:00,72.2,72.25,72.11,72.14,8863.0,64.2902,64.3347,64.21,64.2367,8863.0
2020-11-25 13:00:00,72.16,72.29,72.15,72.25,10590.0,64.2546,64.3703,64.2457,64.3347,10590.0
2020-11-25 13:10:00,72.26,72.29,72.05,72.22,24644.0,64.3436,64.3703,64.1566,64.308,24644.0
2020-11-25 13:20:00,72.22,72.47,72.18,72.33,37531.0,64.308,64.5306,64.2724,64.4059,37531.0
2020-11-25 13:30:00,72.34,72.35,72.19,72.2,18176.0,64.4148,64.4237,64.2813,64.2902,18176.0
2020-11-25 13:40:00,72.2,72.21,72.08,72.17,199875.0,64.2902,64.2991,64.1833,64.2635,199875.0
2020-11-25 13:50:00,72.17,72.48,72.17,72.34,17258.0,64.2635,64.5395,64.2635,64.4148,17258.0
2020-11-25 14:00:00,72.34,72.45,72.2,72.25,20396.0,64.4148,64.5128,64.2902,64.3347,20396.0
2020-11-25 14:10:00,72.29,72.29,72.04,72.19,12508.0,64.3703,64.3703,64.1477,64.2813,12508.0
2020-11-25 14:20:00,72.25,72.26,71.95,71.96,28810.0,64.3347,64.3436,64.0676,64.0765,28810.0
2020-11-25 14:30:00,71.98,72.16,71.95,72.05,103511.0,64.0943,64.2546,64.0676,64.1566,103511.0
2020-11-25 14:40:00,72.02,72.16,71.96,72.0,18858.0,64.1299,64.2546,64.0765,64.1121,18858.0
2020-11-25 14:50:00,71.95,72.05,71.86,71.95,13014.0,64.0676,64.1566,63.9874,64.0676,13014.0
2020-11-25 15:00:00,71.93,72.0,71.79,71.95,13944.0,64.0498,64.1121,63.9251,64.0676,13944.0
2020-11-25 15:10:00,71.95,72.16,71.93,71.98,21296.0,64.0676,64.2546,64.0498,64.0943,21296.0
2020-11-25 15:20:00,71.99,71.99,71.81,71.85,12333.0,64.1032,64.1032,63.9429,63.9785,12333.0
2020-11-25 15:30:00,71.81,71.83,71.57,71.6,32825.0,63.9429,63.9607,63.7292,63.7559,32825.0
2020-11-25 15:40:00,71.61,71.72,71.59,71.7,30183.0,63.7648,63.8628,63.747,63.845,30183.0
2020-11-25 15:50:00,71.72,71.9,71.65,71.69,103616.0,63.8628,64.023,63.8004,63.836,103616.0
2020-11-27 09:30:00,71.25,72.25,70.85,72.06,102183.0,63.4443,64.3347,63.0881,64.1655,102183.0
2020-11-27 09:40:00,72.01,72.29,71.7,71.84,19152.0,64.121,64.3703,63.845,63.9696,19152.0
2020-11-27 09:50:00,71.88,72.1,71.47,71.99,23591.0,64.0052,64.2011,63.6402,64.1032,23591.0
2020-11-27 10:00:00,71.84,72.23,71.64,71.99,17066.0,63.9696,64.3169,63.7915,64.1032,17066.0
2020-11-27 10:10:00,71.94,72.09,71.63,71.63,22031.0,64.0587,64.1922,63.7826,63.7826,22031.0
2020-11-27 10:20:00,71.71,71.93,71.58,71.93,16390.0,63.8539,64.0498,63.7381,64.0498,16390.0
2020-11-27 10:30:00,71.97,72.13,71.71,71.91,18354.0,64.0854,64.2278,63.8539,64.0319,18354.0
2020-11-27 10:40:00,71.94,72.06,71.83,72.05,11151.0,64.0587,64.1655,63.9607,64.1566,11151.0
2020-11-27 10:50:00,72.02,72.14,71.95,71.95,13299.0,64.1299,64.2367,64.0676,64.0676,13299.0
2020-11-27 11:00:00,71.93,71.96,71.77,71.95,13659.0,64.0498,64.0765,63.9073,64.0676,13659.0
2020-11-27 11:10:00,71.95,72.0,71.76,71.97,16573.0,64.0676,64.1121,63.8984,64.0854,16573.0
2020-11-27 11:20:00,71.98,72.12,71.73,71.77,23012.0,64.0943,64.2189,63.8717,63.9073,23012.0
2020-11-27 11:30:00,71.79,71.85,71.6,71.85,9990.0,63.9251,63.9785,63.7559,63.9785,9990.0
2020-11-27 11:40:00,71.88,71.94,71.73,71.94,12132.0,64.0052,64.0587,63.8717,64.0587,12132.0
2020-11-27 11:50:00,71.97,71.99,71.76,71.81,39289.0,64.0854,64.1032,63.8984,63.9429,39289.0
2020-11-27 12:00:00,71.77,71.77,71.58,71.71,15268.0,63.9073,63.9073,63.7381,63.8539,15268.0
2020-11-27 12:10:00,71.69,71.75,71.5,71.64,21138.0,63.836,63.8895,63.6669,63.7915,21138.0
2020-11-27 12:20:00,71.7,71.7,70.98,71.02,47219.0,63.845,63.845,63.2038,63.2394,47219.0
2020-11-27 12:30:00,71.09,71.17,71.0,71.0,14948.0,63.3018,63.373,63.2216,63.2216,14948.0
2020-11-27 12:40:00,70.99,71.3,70.96,71.25,34851.0,63.2127,63.4888,63.186,63.4443,34851.0
2020-11-27 12:50:00,71.25,71.36,71.22,71.25,38097.0,63.4443,63.5422,63.4175,63.4443,38097.0
2020-11-30 09:30:00,70.5,70.94,70.16,70.34,67733.0,62.7764,63.1682,62.4737,62.6339,67733.0
2020-11-30 09:40:00,70.36,70.76,70.2,70.41,41910.0,62.6518,63.0079,62.5093,62.6963,41910.0
2020-11-30 09:50:00,70.4,70.42,69.88,70.4,61712.0,62.6874,62.7052,62.2243,62.6874,61712.0
2020-11-30 10:00:00,70.4,70.47,70.0,70.34,25816.0,62.6874,62.7497,62.3312,62.6339,25816.0
2020-11-30 10:10:00,70.39,70.57,70.09,70.17,42815.0,62.6785,62.8387,62.4113,62.4826,42815.0
2020-11-30 10:20:00,70.18,70.4,70.15,70.25,21440.0,62.4915,62.6874,62.4648,62.5538,21440.0
2020-11-30 10:30:00,70.29,70.39,70.07,70.23,44541.0,62.5894,62.6785,62.3935,62.536,44541.0
2020-11-30 10:40:00,70.19,70.4,70.07,70.31,45406.0,62.5004,62.6874,62.3935,62.6072,45406.0
2020-11-30 10:50:00,70.34,70.68,70.34,70.68,28110.0,62.6339,62.9367,62.6339,62.9367,28110.0
2020-11-30 11:00:00,70.68,70.89,70.61,70.87,39064.0,62.9367,63.1237,62.8744,63.1059,39064.0
2020-11-30 11:10:00,70.85,70.98,70.63,70.67,36008.0,63.0881,63.2038,62.8922,62.9278,36008.0
2020-11-30 11:20:00,70.67,70.74,70.48,70.49,23226.0,62.9278,62.9901,62.7586,62.7675,23226.0
2020-11-30 11:30:00,70.47,70.57,70.32,70.39,16441.0,62.7497,62.8387,62.6161,62.6785,16441.0
2020-11-30 11:40:00,70.36,70.55,70.3,70.48,19873.0,62.6518,62.8209,62.5983,62.7586,19873.0
2020-11-30 11:50:00,70.5,70.64,70.42,70.52,24488.0,62.7764,62.9011,62.7052,62.7942,24488.0
2020-11-30 12:00:00,70.52,70.54,70.42,70.49,18007.0,62.7942,62.812,62.7052,62.7675,18007.0
2020-11-30 12:10:00,70.5,70.72,70.43,70.62,30855.0,62.7764,62.9723,62.7141,62.8833,30855.0
2020-11-30 12:20:00,70.61,70.85,70.57,70.85,17871.0,62.8744,63.0881,62.8387,63.0881,17871.0
2020-11-30 12:30:00,70.87,71.01,70.83,71.01,66401.0,63.1059,63.2305,63.0703,63.2305,66401.0
2020-11-30 12:40:00,71.01,71.03,70.91,71.0,18631.0,63.2305,63.2484,63.1415,63.2216,18631.0
2020-11-30 12:50:00,71.0,71.07,70.86,70.98,21443.0,63.2216,63.284,63.097,63.2038,21443.0
2020-11-30 13:00:00,70.98,71.07,70.94,71.02,23333.0,63.2038,63.284,63.1682,63.2394,23333.0
2020-11-30 13:10:00,71.02,71.02,70.89,71.01,12387.0,63.2394,63.2394,63.1237,63.2305,12387.0
2020-11-30 13:20:00,71.01,71.01,70.86,70.89,16614.0,63.2305,63.2305,63.097,63.1237,16614.0
2020-11-30 13:30:00,70.9,70.94,70.64,70.76,22106.0,63.1326,63.1682,62.9011,63.0079,22106.0
2020-11-30 13:40:00,70.78,70.89,70.76,70.88,12121.0,63.0257,63.1237,63.0079,63.1148,12121.0
2020-11-30 13:50:00,70.91,70.95,70.7,70.72,11948.0,63.1415,63.1771,62.9545,62.9723,11948.0
2020-11-30 14:00:00,70.71,70.72,70.52,70.64,20046.0,62.9634,62.9723,62.7942,62.9011,20046.0
2020-11-30 14:10:00,70.63,70.81,70.61,70.77,18318.0,62.8922,63.0525,62.8744,63.0168,18318.0
2020-11-30 14:20:00,70.78,70.81,70.69,70.74,24527.0,63.0257,63.0525,62.9456,62.9901,24527.0
2020-11-30 14:30:00,70.73,70.75,70.61,70.61,27959.0,62.9812,62.999,62.8744,62.8744,27959.0
2020-11-30 14:40:00,70.63,70.65,70.47,70.57,28506.0,62.8922,62.91,62.7497,62.8387,28506.0
2020-11-30 14:50:00,70.62,70.95,70.52,70.94,34829.0,62.8833,63.1771,62.7942,63.1682,34829.0
2020-11-30 15:00:00,70.94,70.96,70.74,70.76,47566.0,63.1682,63.186,62.9901,63.0079,47566.0
2020-11-30 15:10:00,70.75,70.89,70.53,70.89,54116.0,62.999,63.1237,62.8031,63.1237,54116.0
2020-11-30 15:20:00,70.89,71.01,70.84,70.92,36630.0,63.1237,63.2305,63.0792,63.1504,36630.0
2020-11-30 15:30:00,70.92,71.06,70.87,71.01,57410.0,63.1504,63.2751,63.1059,63.2305,57410.0
2020-11-30 15:40:00,71.01,71.07,70.86,71.04,116963.0,63.2305,63.284,63.097,63.2573,116963.0
2020-11-30 15:50:00,71.05,71.32,70.72,71.29,357753.0,63.2662,63.5066,62.9723,63.4799,357753.0
2020-12-01 09:30:00,71.42,72.33,71.42,71.94,91092.0,63.5956,64.4059,63.5956,64.0587,91092.0
2020-12-01 09:40:00,72.07,72.58,71.79,72.52,83670.0,64.1744,64.6285,63.9251,64.5751,83670.0
2020-12-01 09:50:00,72.52,72.8,72.47,72.7,47636.0,64.5751,64.8244,64.5306,64.7354,47636.0
2020-12-01 10:00:00,72.72,72.87,72.66,72.79,43605.0,64.7532,64.8868,64.6998,64.8155,43605.0
2020-12-01 10:10:00,72.79,72.97,72.76,72.88,28893.0,64.8155,64.9758,64.7888,64.8957,28893.0
2020-12-01 10:20:00,72.92,73.29,72.92,73.13,33732.0,64.9313,65.2608,64.9313,65.1183,33732.0
2020-12-01 10:30:00,73.13,73.25,72.75,72.93,29066.0,65.1183,65.2251,64.7799,64.9402,29066.0
2020-12-01 10:40:00,72.88,72.91,72.63,72.8,23181.0,64.8957,64.9224,64.6731,64.8244,23181.0
2020-12-01 10:50:00,72.84,72.9,72.66,72.72,16534.0,64.8601,64.9135,64.6998,64.7532,16534.0
2020-12-01 11:00:00,72.76,73.08,72.74,73.0,33516.0,64.7888,65.0738,64.771,65.0025,33516.0
2020-12-01 11:10:00,72.93,73.08,72.88,73.03,119247.0,64.9402,65.0738,64.8957,65.0292,119247.0
2020-12-01 11:20:00,73.03,73.03,72.53,72.59,20429.0,65.0292,65.0292,64.584,64.6374,20429.0
2020-12-01 11:30:00,72.52,72.55,72.04,72.17,29081.0,64.5751,64.6018,64.1477,64.2635,29081.0
2020-12-01 11:40:00,72.21,72.28,71.88,71.88,14800.0,64.2991,64.3614,64.0052,64.0052,14800.0
2020-12-01 11:50:00,71.87,72.0,71.69,71.8,18077.0,63.9963,64.1121,63.836,63.934,18077.0
2020-12-01 12:00:00,71.78,72.28,71.77,72.26,51742.0,63.9162,64.3614,63.9073,64.3436,51742.0
2020-12-01 12:10:00,72.24,72.3,72.15,72.15,13487.0,64.3258,64.3792,64.2457,64.2457,13487.0
2020-12-01 12:20:00,72.17,72.37,72.07,72.35,24250.0,64.2635,64.4416,64.1744,64.4237,24250.0
2020-12-01 12:30:00,72.34,72.37,72.2,72.32,18620.0,64.4148,64.4416,64.2902,64.397,18620.0
2020-12-01 12:40:00,72.3,72.7,72.3,72.7,26660.0,64.3792,64.7354,64.3792,64.7354,26660.0
2020-12-01 12:50:00,72.72,72.97,72.72,72.97,33339.0,64.7532,64.9758,64.7532,64.9758,33339.0
2020-12-01 13:00:00,72.97,73.14,72.91,73.11,53750.0,64.9758,65.1272,64.9224,65.1005,53750.0
2020-12-01 13:10:00,73.11,73.23,73.08,73.16,59599.0,65.1005,65.2073,65.0738,65.145,59599.0
2020-12-01 13:20:00,73.14,73.22,73.01,73.02,22562.0,65.1272,65.1984,65.0114,65.0203,22562.0
2020-12-01 13:30:00,73.05,73.28,72.98,73.25,40410.0,65.0471,65.2519,64.9847,65.2251,40410.0
2020-12-01 13:40:00,73.27,73.34,73.25,73.28,15746.0,65.243,65.3053,65.2251,65.2519,15746.0
2020-12-01 13:50:00,73.27,73.44,73.23,73.33,23750.0,65.243,65.3943,65.2073,65.2964,23750.0
2020-12-01 14:00:00,73.36,73.6,73.22,73.58,36443.0,65.3231,65.5368,65.1984,65.519,36443.0
2020-12-01 14:10:00,73.58,73.8,73.51,73.72,56015.0,65.519,65.7149,65.4567,65.6437,56015.0
2020-12-01 14:20:00,73.7,73.87,73.61,73.86,31068.0,65.6258,65.7772,65.5457,65.7683,31068.0
2020-12-01 14:30:00,73.86,73.86,73.48,73.69,21556.0,65.7683,65.7683,65.4299,65.6169,21556.0
2020-12-01 14:40:00,73.68,73.89,73.65,73.87,31001.0,65.608,65.795,65.5813,65.7772,31001.0
2020-12-01 14:50:00,73.82,73.95,73.8,73.89,36010.0,65.7327,65.8485,65.7149,65.795,36010.0
2020-12-01 15:00:00,73.87,73.92,73.68,73.84,55895.0,65.7772,65.8217,65.608,65.7505,55895.0
2020-12-01 15:10:00,73.82,73.99,73.81,73.96,40688.0,65.7327,65.8841,65.7238,65.8574,40688.0
2020-12-01 15:20:00,73.96,74.07,73.82,73.9,58456.0,65.8574,65.9553,65.7327,65.8039,58456.0
2020-12-01 15:30:00,73.91,73.98,73.72,73.84,74329.0,65.8128,65.8752,65.6437,65.7505,74329.0
2020-12-01 15:40:00,73.83,73.83,73.48,73.59,72758.0,65.7416,65.7416,65.4299,65.5279,72758.0
2020-12-01 15:50:00,73.57,73.71,73.38,73.41,174716.0,65.5101,65.6347,65.3409,65.3676,174716.0
2020-12-02 09:30:00,72.81,73.26,72.38,72.6,105375.0,64.8333,65.234,64.4505,64.6464,105375.0
2020-12-02 09:40:00,72.52,72.63,72.11,72.17,50143.0,64.5751,64.6731,64.21,64.2635,50143.0
2020-12-02 09:50:00,72.11,73.21,72.01,73.01,77965.0,64.21,65.1895,64.121,65.0114,77965.0
2020-12-02 10:00:00,72.98,73.02,72.44,72.59,45527.0,64.9847,65.0203,64.5039,64.6374,45527.0
2020-12-02 10:10:00,72.56,72.64,72.39,72.54,21429.0,64.6107,64.682,64.4594,64.5929,21429.0
2020-12-02 10:20:00,72.58,73.09,72.57,73.04,57946.0,64.6285,65.0827,64.6196,65.0381,57946.0
2020-12-02 10:30:00,73.09,73.09,72.8,73.0,25116.0,65.0827,65.0827,64.8244,65.0025,25116.0
2020-12-02 10:40:00,72.98,73.1,72.95,73.0,30238.0,64.9847,65.0916,64.958,65.0025,30238.0
2020-12-02 10:50:00,72.97,73.03,72.69,72.82,199589.0,64.9758,65.0292,64.7265,64.8423,199589.0
2020-12-02 11:00:00,72.88,73.1,72.83,73.02,51214.0,64.8957,65.0916,64.8512,65.0203,51214.0
2020-12-02 11:10:00,73.01,73.05,72.96,73.02,39049.0,65.0114,65.0471,64.9669,65.0203,39049.0
2020-12-02 11:20:00,73.02,73.04,72.96,73.01,33553.0,65.0203,65.0381,64.9669,65.0114,33553.0
2020-12-02 11:30:00,73.01,73.07,72.97,73.03,23119.0,65.0114,65.0649,64.9758,65.0292,23119.0
2020-12-02 11:40:00,73.0,73.09,72.98,73.04,52754.0,65.0025,65.0827,64.9847,65.0381,52754.0
2020-12-02 11:50:00,73.03,73.2,72.98,73.08,56703.0,65.0292,65.1806,64.9847,65.0738,56703.0
2020-12-02 12:00:00,73.08,73.09,72.95,73.01,23627.0,65.0738,65.0827,64.958,65.0114,23627.0
2020-12-02 12:10:00,73.03,73.06,72.85,72.85,23915.0,65.0292,65.056,64.869,64.869,23915.0
2020-12-02 12:20:00,72.85,72.85,72.52,72.67,24753.0,64.869,64.869,64.5751,64.7087,24753.0
2020-12-02 12:30:00,72.61,72.65,72.52,72.62,9893.0,64.6553,64.6909,64.5751,64.6642,9893.0
2020-12-02 12:40:00,72.63,72.67,72.54,72.55,13670.0,64.6731,64.7087,64.5929,64.6018,13670.0
2020-12-02 12:50:00,72.53,72.59,72.38,72.49,14311.0,64.584,64.6374,64.4505,64.5484,14311.0
2020-12-02 13:00:00,72.51,72.59,72.45,72.55,8722.0,64.5662,64.6374,64.5128,64.6018,8722.0
2020-12-02 13:10:00,72.54,72.59,72.42,72.59,11535.0,64.5929,64.6374,64.4861,64.6374,11535.0
2020-12-02 13:20:00,72.57,72.57,72.43,72.48,23615.0,64.6196,64.6196,64.495,64.5395,23615.0
2020-12-02 13:30:00,72.46,72.72,72.44,72.7,15500.0,64.5217,64.7532,64.5039,64.7354,15500.0
2020-12-02 13:40:00,72.7,72.82,72.68,72.77,24612.0,64.7354,64.8423,64.7176,64.7977,24612.0
2020-12-02 13:50:00,72.76,72.84,72.74,72.76,13698.0,64.7888,64.8601,64.771,64.7888,13698.0
2020-12-02 14:00:00,72.74,72.79,72.69,72.73,33451.0,64.771,64.8155,64.7265,64.7621,33451.0
2020-12-02 14:10:00,72.76,72.83,72.69,72.75,35750.0,64.7888,64.8512,64.7265,64.7799,35750.0
2020-12-02 14:20:00,72.78,72.83,72.62,72.78,31369.0,64.8066,64.8512,64.6642,64.8066,31369.0
2020-12-02 14:30:00,72.77,73.0,72.75,72.82,100269.0,64.7977,65.0025,64.7799,64.8423,100269.0
2020-12-02 14:40:00,72.82,72.92,72.79,72.91,24223.0,64.8423,64.9313,64.8155,64.9224,24223.0
2020-12-02 14:50:00,72.89,73.0,72.81,72.92,139513.0,64.9046,65.0025,64.8333,64.9313,139513.0
2020-12-02 15:00:00,72.91,72.99,72.75,72.81,117884.0,64.9224,64.9936,64.7799,64.8333,117884.0
2020-12-02 15:10:00,72.81,73.04,72.79,72.85,67235.0,64.8333,65.0381,64.8155,64.869,67235.0
2020-12-02 15:20:00,72.85,72.92,72.77,72.82,46181.0,64.869,64.9313,64.7977,64.8423,46181.0
2020-12-02 15:30:00,72.82,72.91,72.82,72.87,32092.0,64.8423,64.9224,64.8423,64.8868,32092.0
2020-12-02 15:40:00,72.88,72.97,72.73,72.73,124767.0,64.8957,64.9758,64.7621,64.7621,124767.0
2020-12-02 15:50:00,72.71,72.82,72.54,72.75,176243.0,64.7443,64.8423,64.5929,64.7799,176243.0
2020-12-03 09:30:00,72.78,73.1,72.3,72.99,84097.0,64.8066,65.0916,64.3792,64.9936,84097.0
2020-12-03 09:40:00,72.99,73.53,72.75,72.98,69368.0,64.9936,65.4745,64.7799,64.9847,69368.0
2020-12-03 09:50:00,73.04,73.23,72.93,72.97,36531.0,65.0381,65.2073,64.9402,64.9758,36531.0
2020-12-03 10:00:00,72.96,73.2,72.96,73.08,47964.0,64.9669,65.1806,64.9669,65.0738,47964.0
2020-12-03 10:10:00,73.04,73.19,72.94,73.08,53815.0,65.0381,65.1717,64.9491,65.0738,53815.0
2020-12-03 10:20:00,73.17,73.39,73.14,73.3,60923.0,65.1539,65.3498,65.1272,65.2697,60923.0
2020-12-03 10:30:00,73.33,73.52,73.26,73.39,16454.0,65.2964,65.4656,65.234,65.3498,16454.0
2020-12-03 10:40:00,73.37,73.46,73.3,73.34,25360.0,65.332,65.4121,65.2697,65.3053,25360.0
2020-12-03 10:50:00,73.3,73.53,73.3,73.4,61618.0,65.2697,65.4745,65.2697,65.3587,61618.0
2020-12-03 11:00:00,73.44,73.87,73.39,73.71,68533.0,65.3943,65.7772,65.3498,65.6347,68533.0
2020-12-03 11:10:00,73.71,74.23,73.66,74.23,55158.0,65.6347,66.0978,65.5902,66.0978,55158.0
2020-12-03 11:20:00,74.26,74.52,74.21,74.5,44730.0,66.1245,66.356,66.08,66.3382,44730.0
2020-12-03 11:30:00,74.54,74.72,74.43,74.63,28638.0,66.3738,66.5341,66.2759,66.454,28638.0
2020-12-03 11:40:00,74.64,74.95,74.63,74.9,31988.0,66.4629,66.7389,66.454,66.6944,31988.0
2020-12-03 11:50:00,74.86,74.95,74.72,74.92,19145.0,66.6588,66.7389,66.5341,66.7122,19145.0
2020-12-03 12:00:00,74.91,74.99,74.75,74.79,14266.0,66.7033,66.7745,66.5608,66.5964,14266.0
2020-12-03 12:10:00,74.79,75.08,74.76,75.08,50554.0,66.5964,66.8547,66.5697,66.8547,50554.0
2020-12-03 12:20:00,75.01,75.58,75.01,75.3,70351.0,66.7923,67.2999,66.7923,67.0506,70351.0
2020-12-03 12:30:00,75.33,75.47,75.1,75.19,23428.0,67.0773,67.2019,66.8725,66.9526,23428.0
2020-12-03 12:40:00,75.19,75.22,74.92,75.03,26839.0,66.9526,66.9793,66.7122,66.8101,26839.0
2020-12-03 12:50:00,75.04,75.45,75.0,75.32,22147.0,66.819,67.1841,66.7834,67.0684,22147.0
2020-12-03 13:00:00,75.32,75.49,75.28,75.32,32759.0,67.0684,67.2197,67.0327,67.0684,32759.0
2020-12-03 13:10:00,75.31,75.55,75.31,75.55,16887.0,67.0595,67.2732,67.0595,67.2732,16887.0
2020-12-03 13:20:00,75.49,75.72,75.47,75.68,24577.0,67.2197,67.4245,67.2019,67.3889,24577.0
2020-12-03 13:30:00,75.69,75.75,75.56,75.65,62071.0,67.3978,67.4513,67.2821,67.3622,62071.0
2020-12-03 13:40:00,75.65,75.67,75.39,75.41,54746.0,67.3622,67.38,67.1307,67.1485,54746.0
2020-12-03 13:50:00,75.38,75.53,75.18,75.27,26274.0,67.1218,67.2554,66.9437,67.0238,26274.0
2020-12-03 14:00:00,75.26,75.51,75.26,75.36,25920.0,67.0149,67.2376,67.0149,67.104,25920.0
2020-12-03 14:10:00,75.39,75.45,75.25,75.26,45754.0,67.1307,67.1841,67.006,67.0149,45754.0
2020-12-03 14:20:00,75.26,75.26,75.14,75.22,37608.0,67.0149,67.0149,66.9081,66.9793,37608.0
2020-12-03 14:30:00,75.22,75.23,75.02,75.19,29909.0,66.9793,66.9882,66.8012,66.9526,29909.0
2020-12-03 14:40:00,75.18,75.28,75.14,75.27,16612.0,66.9437,67.0327,66.9081,67.0238,16612.0
2020-12-03 14:50:00,75.26,75.26,74.98,75.08,20625.0,67.0149,67.0149,66.7656,66.8547,20625.0
2020-12-03 15:00:00,75.07,75.23,75.05,75.12,64122.0,66.8458,66.9882,66.8279,66.8903,64122.0
2020-12-03 15:10:00,75.12,75.49,75.11,75.44,34591.0,66.8903,67.2197,66.8814,67.1752,34591.0
2020-12-03 15:20:00,75.44,75.62,75.4,75.58,56356.0,67.1752,67.3355,67.1396,67.2999,56356.0
2020-12-03 15:30:00,75.58,75.67,75.41,75.43,90066.0,67.2999,67.38,67.1485,67.1663,90066.0
2020-12-03 15:40:00,75.43,75.45,74.83,75.0,236560.0,67.1663,67.1841,66.632,66.7834,236560.0
2020-12-03 15:50:00,74.95,74.97,74.58,74.68,449150.0,66.7389,66.7567,66.4094,66.4985,449150.0
2020-12-04 09:30:00,75.27,75.49,74.89,75.0,75425.0,67.0238,67.2197,66.6855,66.7834,75425.0
2020-12-04 09:40:00,74.98,75.45,74.94,75.34,42718.0,66.7656,67.1841,66.73,67.0862,42718.0
2020-12-04 09:50:00,75.34,75.71,75.19,75.71,104178.0,67.0862,67.4156,66.9526,67.4156,104178.0
2020-12-04 10:00:00,75.59,75.67,75.28,75.63,68247.0,67.3088,67.38,67.0327,67.3444,68247.0
2020-12-04 10:10:00,75.53,75.79,75.4,75.63,135235.0,67.2554,67.4869,67.1396,67.3444,135235.0
2020-12-04 10:20:00,75.6,75.96,75.6,75.87,23069.0,67.3177,67.6383,67.3177,67.5581,23069.0
2020-12-04 10:30:00,75.89,76.3,75.83,76.3,148070.0,67.5759,67.941,67.5225,67.941,148070.0
2020-12-04 10:40:00,76.3,76.48,76.22,76.44,67423.0,67.941,68.1013,67.8698,68.0657,67423.0
2020-12-04 10:50:00,76.45,76.58,76.35,76.45,57215.0,68.0746,68.1903,67.9855,68.0746,57215.0
2020-12-04 11:00:00,76.44,76.78,76.41,76.73,64893.0,68.0657,68.3684,68.039,68.3239,64893.0
2020-12-04 11:10:00,76.72,76.77,76.65,76.65,56564.0,68.315,68.3595,68.2527,68.2527,56564.0
2020-12-04 11:20:00,76.69,76.81,76.32,76.5,283131.0,68.2883,68.3951,67.9588,68.1191,283131.0
2020-12-04 11:30:00,76.61,76.66,76.32,76.39,48836.0,68.217,68.2616,67.9588,68.0211,48836.0
2020-12-04 11:40:00,76.4,76.63,76.3,76.57,39947.0,68.03,68.2348,67.941,68.1814,39947.0
2020-12-04 11:50:00,76.57,77.13,76.56,77.12,77861.0,68.1814,68.6801,68.1725,68.6712,77861.0
2020-12-04 12:00:00,77.12,77.22,77.02,77.12,54509.0,68.6712,68.7602,68.5821,68.6712,54509.0
2020-12-04 12:10:00,77.14,77.16,76.93,77.05,39537.0,68.689,68.7068,68.502,68.6088,39537.0
2020-12-04 12:20:00,77.03,77.17,76.92,77.15,66797.0,68.591,68.7157,68.4931,68.6979,66797.0
2020-12-04 12:30:00,77.17,77.43,77.15,77.23,27943.0,68.7157,68.9472,68.6979,68.7691,27943.0
2020-12-04 12:40:00,77.23,77.31,77.16,77.31,25199.0,68.7691,68.8404,68.7068,68.8404,25199.0
2020-12-04 12:50:00,77.31,77.48,77.27,77.42,32176.0,68.8404,68.9917,68.8047,68.9383,32176.0
2020-12-04 13:00:00,77.41,77.51,77.3,77.44,46495.0,68.9294,69.0184,68.8314,68.9561,46495.0
2020-12-04 13:10:00,77.44,77.52,77.18,77.41,55018.0,68.9561,69.0273,68.7246,68.9294,55018.0
2020-12-04 13:20:00,77.42,77.57,77.35,77.55,52045.0,68.9383,69.0719,68.876,69.0541,52045.0
2020-12-04 13:30:00,77.55,77.77,77.44,77.71,74079.0,69.0541,69.25,68.9561,69.1965,74079.0
2020-12-04 13:40:00,77.73,77.76,77.41,77.45,78589.0,69.2143,69.2411,68.9294,68.965,78589.0
2020-12-04 13:50:00,77.44,77.5,77.28,77.44,56769.0,68.9561,69.0095,68.8136,68.9561,56769.0
2020-12-04 14:00:00,77.46,77.46,77.15,77.18,38191.0,68.9739,68.9739,68.6979,68.7246,38191.0
2020-12-04 14:10:00,77.2,77.2,77.03,77.11,33283.0,68.7424,68.7424,68.591,68.6623,33283.0
2020-12-04 14:20:00,77.08,77.44,77.08,77.26,240028.0,68.6356,68.9561,68.6356,68.7958,240028.0
2020-12-04 14:30:00,77.27,77.34,77.19,77.2,31738.0,68.8047,68.8671,68.7335,68.7424,31738.0
2020-12-04 14:40:00,77.19,77.39,77.13,77.34,44478.0,68.7335,68.9116,68.6801,68.8671,44478.0
2020-12-04 14:50:00,77.32,77.52,77.3,77.43,60778.0,68.8493,69.0273,68.8314,68.9472,60778.0
2020-12-04 15:00:00,77.46,77.61,77.41,77.57,59170.0,68.9739,69.1075,68.9294,69.0719,59170.0
2020-12-04 15:10:00,77.56,77.58,77.38,77.49,103179.0,69.063,69.0808,68.9027,69.0006,103179.0
2020-12-04 15:20:00,77.49,77.7,77.43,77.55,47171.0,69.0006,69.1876,68.9472,69.0541,47171.0
2020-12-04 15:30:00,77.57,77.81,77.53,77.77,173554.0,69.0719,69.2856,69.0363,69.25,173554.0
2020-12-04 15:40:00,77.78,77.85,77.72,77.76,100129.0,69.2589,69.3212,69.2054,69.2411,100129.0
2020-12-04 15:50:00,77.76,78.14,77.74,78.11,315957.0,69.2411,69.5794,69.2232,69.5527,315957.0
2020-12-07 09:30:00,78.12,78.12,78.12,78.12,0.0,69.5616,69.5616,69.5616,69.5616,0.0
2020-12-07 09:40:00,78.17,78.17,76.92,77.45,46756.0,69.6061,69.6061,68.4931,68.965,46756.0
2020-12-07 09:50:00,77.45,77.56,76.99,77.07,69824.0,68.965,69.063,68.5554,68.6266,69824.0
2020-12-07 10:00:00,77.03,77.27,76.75,77.25,53091.0,68.591,68.8047,68.3417,68.7869,53091.0
2020-12-07 10:10:00,77.25,77.44,77.12,77.27,35472.0,68.7869,68.9561,68.6712,68.8047,35472.0
2020-12-07 10:20:00,77.27,77.28,77.09,77.22,68565.0,68.8047,68.8136,68.6445,68.7602,68565.0
2020-12-07 10:30:00,77.25,77.4,77.21,77.26,24836.0,68.7869,68.9205,68.7513,68.7958,24836.0
2020-12-07 10:40:00,77.25,77.29,77.04,77.09,95241.0,68.7869,68.8225,68.5999,68.6445,95241.0
2020-12-07 10:50:00,77.09,77.1,76.7,76.78,48859.0,68.6445,68.6534,68.2972,68.3684,48859.0
2020-12-07 11:00:00,76.78,76.79,76.54,76.55,40446.0,68.3684,68.3773,68.1547,68.1636,40446.0
2020-12-07 11:10:00,76.51,76.51,76.35,76.42,27548.0,68.128,68.128,67.9855,68.0479,27548.0
2020-12-07 11:20:00,76.42,76.64,76.35,76.55,27611.0,68.0479,68.2438,67.9855,68.1636,27611.0
2020-12-07 11:30:00,76.64,76.68,76.53,76.63,38845.0,68.2438,68.2794,68.1458,68.2348,38845.0
2020-12-07 11:40:00,76.62,76.69,76.4,76.4,22213.0,68.2259,68.2883,68.03,68.03,22213.0
2020-12-07 11:50:00,76.4,76.44,76.3,76.38,110258.0,68.03,68.0657,67.941,68.0122,110258.0
2020-12-07 12:00:00,76.31,76.53,76.31,76.51,10670.0,67.9499,68.1458,67.9499,68.128,10670.0
2020-12-07 12:10:00,76.49,76.49,76.3,76.34,9410.0,68.1102,68.1102,67.941,67.9766,9410.0
2020-12-07 12:20:00,76.32,76.41,76.3,76.36,17169.0,67.9588,68.039,67.941,67.9944,17169.0
2020-12-07 12:30:00,76.34,76.36,76.22,76.3,16358.0,67.9766,67.9944,67.8698,67.941,16358.0
2020-12-07 12:40:00,76.31,76.32,76.25,76.25,8968.0,67.9499,67.9588,67.8965,67.8965,8968.0
2020-12-07 12:50:00,76.27,76.43,76.25,76.39,24497.0,67.9143,68.0568,67.8965,68.0211,24497.0
2020-12-07 13:00:00,76.39,76.49,76.36,76.45,26655.0,68.0211,68.1102,67.9944,68.0746,26655.0
2020-12-07 13:10:00,76.45,76.51,76.37,76.47,24969.0,68.0746,68.128,68.0033,68.0924,24969.0
2020-12-07 13:20:00,76.45,76.56,76.43,76.49,28426.0,68.0746,68.1725,68.0568,68.1102,28426.0
2020-12-07 13:30:00,76.47,76.56,76.44,76.49,21389.0,68.0924,68.1725,68.0657,68.1102,21389.0
2020-12-07 13:40:00,76.46,76.48,76.32,76.38,44862.0,68.0835,68.1013,67.9588,68.0122,44862.0
2020-12-07 13:50:00,76.37,76.49,76.37,76.44,21125.0,68.0033,68.1102,68.0033,68.0657,21125.0
2020-12-07 14:00:00,76.41,76.49,76.36,76.43,22821.0,68.039,68.1102,67.9944,68.0568,22821.0
2020-12-07 14:10:00,76.45,76.45,76.0,76.03,16022.0,68.0746,68.0746,67.6739,67.7006,16022.0
2020-12-07 14:20:00,76.02,76.02,75.84,75.9,22509.0,67.6917,67.6917,67.5314,67.5848,22509.0
2020-12-07 14:30:00,75.92,75.94,75.77,75.9,16297.0,67.6026,67.6204,67.4691,67.5848,16297.0
2020-12-07 14:40:00,75.9,75.94,75.75,75.75,60388.0,67.5848,67.6204,67.4513,67.4513,60388.0
2020-12-07 14:50:00,75.75,75.88,75.7,75.84,104177.0,67.4513,67.567,67.4067,67.5314,104177.0
2020-12-07 15:00:00,75.84,75.84,75.47,75.52,66757.0,67.5314,67.5314,67.2019,67.2465,66757.0
2020-12-07 15:10:00,75.5,75.54,75.32,75.54,36119.0,67.2286,67.2643,67.0684,67.2643,36119.0
2020-12-07 15:20:00,75.55,75.68,75.5,75.59,22704.0,67.2732,67.3889,67.2286,67.3088,22704.0
2020-12-07 15:30:00,75.61,75.75,75.57,75.73,34561.0,67.3266,67.4513,67.291,67.4334,34561.0
2020-12-07 15:40:00,75.74,75.75,75.65,75.7,78388.0,67.4424,67.4513,67.3622,67.4067,78388.0
2020-12-07 15:50:00,75.7,75.94,75.56,75.88,146252.0,67.4067,67.6204,67.2821,67.567,146252.0
2020-12-08 09:30:00,75.74,76.49,75.25,76.41,75539.0,67.4424,68.1102,67.006,68.039,75539.0
2020-12-08 09:40:00,76.4,76.44,75.91,76.25,12715.0,68.03,68.0657,67.5937,67.8965,12715.0
2020-12-08 09:50:00,76.18,76.45,76.02,76.2,16477.0,67.8341,68.0746,67.6917,67.852,16477.0
2020-12-08 10:00:00,76.25,76.33,75.98,76.3,29374.0,67.8965,67.9677,67.6561,67.941,29374.0
2020-12-08 10:10:00,76.37,76.52,76.24,76.3,14604.0,68.0033,68.1369,67.8876,67.941,14604.0
2020-12-08 10:20:00,76.23,76.23,75.8,75.92,10773.0,67.8787,67.8787,67.4958,67.6026,10773.0
2020-12-08 10:30:00,75.96,76.26,75.89,76.19,16214.0,67.6383,67.9054,67.5759,67.8431,16214.0
2020-12-08 10:40:00,76.16,76.29,76.1,76.26,6557.0,67.8163,67.9321,67.7629,67.9054,6557.0
2020-12-08 10:50:00,76.28,76.53,76.22,76.53,9583.0,67.9232,68.1458,67.8698,68.1458,9583.0
2020-12-08 11:00:00,76.53,76.74,76.47,76.74,23143.0,68.1458,68.3328,68.0924,68.3328,23143.0
2020-12-08 11:10:00,76.74,76.96,76.67,76.89,28137.0,68.3328,68.5287,68.2705,68.4664,28137.0
2020-12-08 11:20:00,76.91,77.05,76.87,76.97,16779.0,68.4842,68.6088,68.4486,68.5376,16779.0
2020-12-08 11:30:00,76.98,77.01,76.8,76.88,11702.0,68.5465,68.5732,68.3862,68.4575,11702.0
2020-12-08 11:40:00,76.89,76.91,76.76,76.8,152077.0,68.4664,68.4842,68.3506,68.3862,152077.0
2020-12-08 11:50:00,76.81,76.85,76.31,76.31,71935.0,68.3951,68.4307,67.9499,67.9499,71935.0
2020-12-08 12:00:00,76.29,76.34,76.07,76.23,21341.0,67.9321,67.9766,67.7362,67.8787,21341.0
2020-12-08 12:10:00,76.22,76.3,76.18,76.22,13554.0,67.8698,67.941,67.8341,67.8698,13554.0
2020-12-08 12:20:00,76.23,76.42,76.2,76.36,15674.0,67.8787,68.0479,67.852,67.9944,15674.0
2020-12-08 12:30:00,76.34,76.49,76.32,76.36,8240.0,67.9766,68.1102,67.9588,67.9944,8240.0
2020-12-08 12:40:00,76.37,76.45,76.28,76.39,17126.0,68.0033,68.0746,67.9232,68.0211,17126.0
2020-12-08 12:50:00,76.44,76.56,76.36,76.46,11602.0,68.0657,68.1725,67.9944,68.0835,11602.0
2020-12-08 13:00:00,76.49,76.54,76.38,76.48,15828.0,68.1102,68.1547,68.0122,68.1013,15828.0
2020-12-08 13:10:00,76.5,76.67,76.41,76.64,17681.0,68.1191,68.2705,68.039,68.2438,17681.0
2020-12-08 13:20:00,76.69,76.72,76.58,76.71,12400.0,68.2883,68.315,68.1903,68.3061,12400.0
2020-12-08 13:30:00,76.72,76.75,76.6,76.67,12207.0,68.315,68.3417,68.2081,68.2705,12207.0
2020-12-08 13:40:00,76.65,76.84,76.62,76.79,13559.0,68.2527,68.4218,68.2259,68.3773,13559.0
2020-12-08 13:50:00,76.78,76.79,76.56,76.59,15475.0,68.3684,68.3773,68.1725,68.1992,15475.0
2020-12-08 14:00:00,76.58,76.74,76.57,76.65,16601.0,68.1903,68.3328,68.1814,68.2527,16601.0
2020-12-08 14:10:00,76.66,76.76,76.63,76.69,24767.0,68.2616,68.3506,68.2348,68.2883,24767.0
2020-12-08 14:20:00,76.69,76.88,76.65,76.82,12909.0,68.2883,68.4575,68.2527,68.404,12909.0
2020-12-08 14:30:00,76.8,76.97,76.75,76.92,21241.0,68.3862,68.5376,68.3417,68.4931,21241.0
2020-12-08 14:40:00,76.93,76.99,76.87,76.93,27703.0,68.502,68.5554,68.4486,68.502,27703.0
2020-12-08 14:50:00,76.87,77.0,76.87,76.97,19747.0,68.4486,68.5643,68.4486,68.5376,19747.0
2020-12-08 15:00:00,76.92,76.97,76.57,76.59,15202.0,68.4931,68.5376,68.1814,68.1992,15202.0
2020-12-08 15:10:00,76.59,76.68,76.52,76.6,23272.0,68.1992,68.2794,68.1369,68.2081,23272.0
2020-12-08 15:20:00,76.59,76.6,76.41,76.51,20344.0,68.1992,68.2081,68.039,68.128,20344.0
2020-12-08 15:30:00,76.49,76.65,76.49,76.58,32072.0,68.1102,68.2527,68.1102,68.1903,32072.0
2020-12-08 15:40:00,76.56,76.66,76.45,76.47,41228.0,68.1725,68.2616,68.0746,68.0924,41228.0
2020-12-08 15:50:00,76.46,76.75,76.46,76.72,95865.0,68.0835,68.3417,68.0835,68.315,95865.0
2020-12-09 09:30:00,76.6,77.0,76.48,76.71,34265.0,68.2081,68.5643,68.1013,68.3061,34265.0
2020-12-09 09:40:00,76.75,76.85,76.34,76.34,35551.0,68.3417,68.4307,67.9766,67.9766,35551.0
2020-12-09 09:50:00,76.34,76.7,76.24,76.7,38505.0,67.9766,68.2972,67.8876,68.2972,38505.0
2020-12-09 10:00:00,76.78,76.9,76.71,76.87,15847.0,68.3684,68.4753,68.3061,68.4486,15847.0
2020-12-09 10:10:00,76.84,76.91,76.43,76.66,55944.0,68.4218,68.4842,68.0568,68.2616,55944.0
2020-12-09 10:20:00,76.66,76.94,76.59,76.87,71343.0,68.2616,68.5109,68.1992,68.4486,71343.0
2020-12-09 10:30:00,76.87,76.92,76.5,76.59,85554.0,68.4486,68.4931,68.1191,68.1992,85554.0
2020-12-09 10:40:00,76.59,76.83,76.51,76.67,32039.0,68.1992,68.4129,68.128,68.2705,32039.0
2020-12-09 10:50:00,76.66,76.7,76.33,76.45,38177.0,68.2616,68.2972,67.9677,68.0746,38177.0
2020-12-09 11:00:00,76.45,76.53,76.15,76.31,27597.0,68.0746,68.1458,67.8074,67.9499,27597.0
2020-12-09 11:10:00,76.33,76.54,76.25,76.25,49039.0,67.9677,68.1547,67.8965,67.8965,49039.0
2020-12-09 11:20:00,76.24,76.38,76.06,76.29,59355.0,67.8876,68.0122,67.7273,67.9321,59355.0
2020-12-09 11:30:00,76.31,76.49,76.26,76.42,11682.0,67.9499,68.1102,67.9054,68.0479,11682.0
2020-12-09 11:40:00,76.42,76.58,76.41,76.52,74920.0,68.0479,68.1903,68.039,68.1369,74920.0
2020-12-09 11:50:00,76.52,76.67,76.43,76.59,18063.0,68.1369,68.2705,68.0568,68.1992,18063.0
2020-12-09 12:00:00,76.63,76.63,76.46,76.62,16252.0,68.2348,68.2348,68.0835,68.2259,16252.0
2020-12-09 12:10:00,76.58,76.66,76.23,76.33,61655.0,68.1903,68.2616,67.8787,67.9677,61655.0
2020-12-09 12:20:00,76.37,76.57,76.37,76.56,10248.0,68.0033,68.1814,68.0033,68.1725,10248.0
2020-12-09 12:30:00,76.55,76.56,76.31,76.32,20157.0,68.1636,68.1725,67.9499,67.9588,20157.0
2020-12-09 12:40:00,76.3,76.37,76.1,76.17,23991.0,67.941,68.0033,67.7629,67.8252,23991.0
2020-12-09 12:50:00,76.14,76.2,76.09,76.16,12161.0,67.7985,67.852,67.754,67.8163,12161.0
2020-12-09 13:00:00,76.12,76.18,75.95,76.15,72110.0,67.7807,67.8341,67.6293,67.8074,72110.0
2020-12-09 13:10:00,76.16,76.45,76.16,76.4,66345.0,67.8163,68.0746,67.8163,68.03,66345.0
2020-12-09 13:20:00,76.45,76.47,76.24,76.29,31553.0,68.0746,68.0924,67.8876,67.9321,31553.0
2020-12-09 13:30:00,76.27,76.27,75.88,75.98,47489.0,67.9143,67.9143,67.567,67.6561,47489.0
2020-12-09 13:40:00,76.0,76.21,75.83,76.21,63003.0,67.6739,67.8609,67.5225,67.8609,63003.0
2020-12-09 13:50:00,76.19,76.19,75.63,75.72,18175.0,67.8431,67.8431,67.3444,67.4245,18175.0
2020-12-09 14:00:00,75.76,76.05,75.67,75.83,19652.0,67.4602,67.7184,67.38,67.5225,19652.0
2020-12-09 14:10:00,75.8,75.9,75.69,75.9,15566.0,67.4958,67.5848,67.3978,67.5848,15566.0
2020-12-09 14:20:00,75.89,76.04,75.81,76.0,50314.0,67.5759,67.7095,67.5047,67.6739,50314.0
2020-12-09 14:30:00,76.01,76.1,75.98,75.99,24990.0,67.6828,67.7629,67.6561,67.665,24990.0
2020-12-09 14:40:00,75.99,76.21,75.89,76.14,18506.0,67.665,67.8609,67.5759,67.7985,18506.0
2020-12-09 14:50:00,76.17,76.32,76.09,76.24,29661.0,67.8252,67.9588,67.754,67.8876,29661.0
2020-12-09 15:00:00,76.31,76.43,76.2,76.33,24646.0,67.9499,68.0568,67.852,67.9677,24646.0
2020-12-09 15:10:00,76.36,76.48,76.25,76.3,51408.0,67.9944,68.1013,67.8965,67.941,51408.0
2020-12-09 15:20:00,76.32,76.37,76.15,76.18,49844.0,67.9588,68.0033,67.8074,67.8341,49844.0
2020-12-09 15:30:00,76.18,76.4,76.17,76.34,61098.0,67.8341,68.03,67.8252,67.9766,61098.0
2020-12-09 15:40:00,76.36,76.48,76.25,76.27,73663.0,67.9944,68.1013,67.8965,67.9143,73663.0
2020-12-09 15:50:00,76.28,76.62,76.23,76.31,168517.0,67.9232,68.2259,67.8787,67.9499,168517.0
2020-12-10 09:30:00,75.73,76.09,75.45,76.09,49197.0,67.4334,67.754,67.1841,67.754,49197.0
2020-12-10 09:40:00,76.04,76.46,75.81,76.05,23342.0,67.7095,68.0835,67.5047,67.7184,23342.0
2020-12-10 09:50:00,76.1,76.22,75.93,76.07,12241.0,67.7629,67.8698,67.6115,67.7362,12241.0
2020-12-10 10:00:00,76.1,76.28,75.98,75.98,22964.0,67.7629,67.9232,67.6561,67.6561,22964.0
2020-12-10 10:10:00,76.02,76.29,75.92,76.13,12910.0,67.6917,67.9321,67.6026,67.7896,12910.0
2020-12-10 10:20:00,76.12,76.35,76.12,76.22,15246.0,67.7807,67.9855,67.7807,67.8698,15246.0
2020-12-10 10:30:00,76.25,76.37,75.97,76.34,18599.0,67.8965,68.0033,67.6472,67.9766,18599.0
2020-12-10 10:40:00,76.36,76.45,76.25,76.28,14074.0,67.9944,68.0746,67.8965,67.9232,14074.0
2020-12-10 10:50:00,76.26,76.64,76.26,76.63,33202.0,67.9054,68.2438,67.9054,68.2348,33202.0
2020-12-10 11:00:00,76.66,76.68,76.49,76.64,28396.0,68.2616,68.2794,68.1102,68.2438,28396.0
2020-12-10 11:10:00,76.6,76.67,76.46,76.58,14259.0,68.2081,68.2705,68.0835,68.1903,14259.0
2020-12-10 11:20:00,76.59,76.66,76.47,76.52,26993.0,68.1992,68.2616,68.0924,68.1369,26993.0
2020-12-10 11:30:00,76.52,76.56,76.41,76.46,43453.0,68.1369,68.1725,68.039,68.0835,43453.0
2020-12-10 11:40:00,76.43,76.8,76.42,76.78,58252.0,68.0568,68.3862,68.0479,68.3684,58252.0
2020-12-10 11:50:00,76.76,77.12,76.68,77.01,62607.0,68.3506,68.6712,68.2794,68.5732,62607.0
2020-12-10 12:00:00,76.97,77.05,76.77,76.96,24854.0,68.5376,68.6088,68.3595,68.5287,24854.0
2020-12-10 12:10:00,76.95,77.17,76.94,77.16,20284.0,68.5198,68.7157,68.5109,68.7068,20284.0
2020-12-10 12:20:00,77.11,77.23,77.0,77.01,25865.0,68.6623,68.7691,68.5643,68.5732,25865.0
2020-12-10 12:30:00,76.99,77.38,76.98,77.37,96977.0,68.5554,68.9027,68.5465,68.8938,96977.0
2020-12-10 12:40:00,77.34,77.5,77.29,77.33,89721.0,68.8671,69.0095,68.8225,68.8582,89721.0
2020-12-10 12:50:00,77.36,77.39,77.03,77.15,36318.0,68.8849,68.9116,68.591,68.6979,36318.0
2020-12-10 13:00:00,77.1,77.29,77.1,77.27,25123.0,68.6534,68.8225,68.6534,68.8047,25123.0
2020-12-10 13:10:00,77.24,77.43,77.22,77.43,26893.0,68.778,68.9472,68.7602,68.9472,26893.0
2020-12-10 13:20:00,77.4,77.48,77.34,77.37,22634.0,68.9205,68.9917,68.8671,68.8938,22634.0
2020-12-10 13:30:00,77.37,77.41,77.17,77.22,42421.0,68.8938,68.9294,68.7157,68.7602,42421.0
2020-12-10 13:40:00,77.19,77.25,76.93,76.95,27962.0,68.7335,68.7869,68.502,68.5198,27962.0
2020-12-10 13:50:00,76.94,76.97,76.53,76.59,34147.0,68.5109,68.5376,68.1458,68.1992,34147.0
2020-12-10 14:00:00,76.6,76.78,76.45,76.78,38442.0,68.2081,68.3684,68.0746,68.3684,38442.0
2020-12-10 14:10:00,76.84,76.84,76.67,76.75,21111.0,68.4218,68.4218,68.2705,68.3417,21111.0
2020-12-10 14:20:00,76.75,76.95,76.7,76.78,17434.0,68.3417,68.5198,68.2972,68.3684,17434.0
2020-12-10 14:30:00,76.81,76.98,76.76,76.98,32880.0,68.3951,68.5465,68.3506,68.5465,32880.0
2020-12-10 14:40:00,76.96,76.98,76.8,76.92,44945.0,68.5287,68.5465,68.3862,68.4931,44945.0
2020-12-10 14:50:00,76.93,77.1,76.92,76.99,30954.0,68.502,68.6534,68.4931,68.5554,30954.0
2020-12-10 15:00:00,76.98,77.13,76.9,76.9,57410.0,68.5465,68.6801,68.4753,68.4753,57410.0
2020-12-10 15:10:00,76.95,77.04,76.9,77.0,32310.0,68.5198,68.5999,68.4753,68.5643,32310.0
2020-12-10 15:20:00,77.0,77.07,76.94,77.06,58273.0,68.5643,68.6266,68.5109,68.6177,58273.0
2020-12-10 15:30:00,77.06,77.17,77.03,77.09,58133.0,68.6177,68.7157,68.591,68.6445,58133.0
2020-12-10 15:40:00,77.09,77.21,77.08,77.16,82556.0,68.6445,68.7513,68.6356,68.7068,82556.0
2020-12-10 15:50:00,77.15,77.36,77.06,77.25,185903.0,68.6979,68.8849,68.6177,68.7869,185903.0
2020-12-11 09:30:00,76.68,77.24,76.63,77.09,56956.0,68.2794,68.778,68.2348,68.6445,56956.0
2020-12-11 09:40:00,77.04,77.47,76.93,77.46,34565.0,68.5999,68.9828,68.502,68.9739,34565.0
2020-12-11 09:50:00,77.46,77.5,76.83,76.96,124318.0,68.9739,69.0095,68.4129,68.5287,124318.0
2020-12-11 10:00:00,76.73,77.31,76.73,77.23,13248.0,68.3239,68.8404,68.3239,68.7691,13248.0
2020-12-11 10:10:00,77.24,77.34,76.88,76.97,16804.0,68.778,68.8671,68.4575,68.5376,16804.0
2020-12-11 10:20:00,76.98,76.99,76.48,76.53,51159.0,68.5465,68.5554,68.1013,68.1458,51159.0
2020-12-11 10:30:00,76.49,76.61,76.15,76.17,56735.0,68.1102,68.217,67.8074,67.8252,56735.0
2020-12-11 10:40:00,76.17,76.17,75.84,75.9,55785.0,67.8252,67.8252,67.5314,67.5848,55785.0
2020-12-11 10:50:00,75.9,76.1,75.82,76.0,113866.0,67.5848,67.7629,67.5136,67.6739,113866.0
2020-12-11 11:00:00,75.99,76.11,75.95,76.01,59623.0,67.665,67.7718,67.6293,67.6828,59623.0
2020-12-11 11:10:00,76.03,76.12,76.03,76.1,22311.0,67.7006,67.7807,67.7006,67.7629,22311.0
2020-12-11 11:20:00,76.09,76.1,75.97,75.99,31426.0,67.754,67.7629,67.6472,67.665,31426.0
2020-12-11 11:30:00,75.98,76.05,75.87,75.97,45229.0,67.6561,67.7184,67.5581,67.6472,45229.0
2020-12-11 11:40:00,76.01,76.29,75.97,76.25,59061.0,67.6828,67.9321,67.6472,67.8965,59061.0
2020-12-11 11:50:00,76.23,76.74,76.22,76.68,36745.0,67.8787,68.3328,67.8698,68.2794,36745.0
2020-12-11 12:00:00,76.69,76.69,75.96,75.98,46758.0,68.2883,68.2883,67.6383,67.6561,46758.0
2020-12-11 12:10:00,75.92,75.92,75.44,75.44,23239.0,67.6026,67.6026,67.1752,67.1752,23239.0
2020-12-11 12:20:00,75.4,75.66,75.38,75.61,18152.0,67.1396,67.3711,67.1218,67.3266,18152.0
2020-12-11 12:30:00,75.61,75.66,75.49,75.59,39809.0,67.3266,67.3711,67.2197,67.3088,39809.0
2020-12-11 12:40:00,75.58,75.78,75.55,75.78,70549.0,67.2999,67.478,67.2732,67.478,70549.0
2020-12-11 12:50:00,75.77,76.19,75.74,76.08,31821.0,67.4691,67.8431,67.4424,67.7451,31821.0
2020-12-11 13:00:00,76.13,76.14,75.86,75.87,11434.0,67.7896,67.7985,67.5492,67.5581,11434.0
2020-12-11 13:10:00,75.88,76.03,75.85,75.93,20109.0,67.567,67.7006,67.5403,67.6115,20109.0
2020-12-11 13:20:00,75.93,76.06,75.9,76.04,65590.0,67.6115,67.7273,67.5848,67.7095,65590.0
2020-12-11 13:30:00,76.03,76.14,76.03,76.08,12001.0,67.7006,67.7985,67.7006,67.7451,12001.0
2020-12-11 13:40:00,76.09,76.14,76.05,76.11,11563.0,67.754,67.7985,67.7184,67.7718,11563.0
2020-12-11 13:50:00,76.11,76.36,76.06,76.35,42656.0,67.7718,67.9944,67.7273,67.9855,42656.0
2020-12-11 14:00:00,76.37,76.5,76.31,76.39,84090.0,68.0033,68.1191,67.9499,68.0211,84090.0
2020-12-11 14:10:00,76.41,76.44,76.33,76.42,22361.0,68.039,68.0657,67.9677,68.0479,22361.0
2020-12-11 14:20:00,76.42,76.48,76.29,76.44,51987.0,68.0479,68.1013,67.9321,68.0657,51987.0
2020-12-11 14:30:00,76.43,76.54,76.42,76.49,33650.0,68.0568,68.1547,68.0479,68.1102,33650.0
2020-12-11 14:40:00,76.46,77.12,76.44,77.03,149932.0,68.0835,68.6712,68.0657,68.591,149932.0
2020-12-11 14:50:00,77.03,77.11,76.48,76.48,52663.0,68.591,68.6623,68.1013,68.1013,52663.0
2020-12-11 15:00:00,76.46,76.67,76.28,76.28,81096.0,68.0835,68.2705,67.9232,67.9232,81096.0
2020-12-11 15:10:00,76.31,76.38,76.21,76.27,78843.0,67.9499,68.0122,67.8609,67.9143,78843.0
2020-12-11 15:20:00,76.25,76.35,76.09,76.13,700725.0,67.8965,67.9855,67.754,67.7896,700725.0
2020-12-11 15:30:00,76.14,76.4,76.14,76.3,217329.0,67.7985,68.03,67.7985,67.941,217329.0
2020-12-11 15:40:00,76.3,76.34,75.77,75.81,102607.0,67.941,67.9766,67.4691,67.5047,102607.0
2020-12-11 15:50:00,75.74,76.01,75.7,75.89,153174.0,67.4424,67.6828,67.4067,67.5759,153174.0
2020-12-14 09:30:00,76.62,76.62,75.74,76.11,72244.0,68.2259,68.2259,67.4424,67.7718,72244.0
2020-12-14 09:40:00,76.22,76.22,75.45,75.56,40235.0,67.8698,67.8698,67.1841,67.2821,40235.0
2020-12-14 09:50:00,75.53,75.74,74.88,74.88,28560.0,67.2554,67.4424,66.6766,66.6766,28560.0
2020-12-14 10:00:00,74.84,75.48,74.8,75.42,81221.0,66.641,67.2108,66.6053,67.1574,81221.0
2020-12-14 10:10:00,75.46,75.49,75.14,75.27,41171.0,67.193,67.2197,66.9081,67.0238,41171.0
2020-12-14 10:20:00,75.24,75.69,75.21,75.68,33360.0,66.9971,67.3978,66.9704,67.3889,33360.0
2020-12-14 10:30:00,75.7,75.84,75.58,75.74,46036.0,67.4067,67.5314,67.2999,67.4424,46036.0
2020-12-14 10:40:00,75.72,75.73,75.28,75.38,32126.0,67.4245,67.4334,67.0327,67.1218,32126.0
2020-12-14 10:50:00,75.36,75.49,75.23,75.35,29796.0,67.104,67.2197,66.9882,67.0951,29796.0
2020-12-14 11:00:00,75.35,75.72,75.22,75.38,62339.0,67.0951,67.4245,66.9793,67.1218,62339.0
2020-12-14 11:10:00,75.39,75.41,75.21,75.24,104674.0,67.1307,67.1485,66.9704,66.9971,104674.0
2020-12-14 11:20:00,75.24,75.29,74.9,74.96,25947.0,66.9971,67.0417,66.6944,66.7478,25947.0
2020-12-14 11:30:00,74.94,75.09,74.68,74.77,48149.0,66.73,66.8636,66.4985,66.5786,48149.0
2020-12-14 11:40:00,74.77,74.91,74.62,74.8,37325.0,66.5786,66.7033,66.4451,66.6053,37325.0
2020-12-14 11:50:00,74.78,74.98,74.64,74.9,27322.0,66.5875,66.7656,66.4629,66.6944,27322.0
2020-12-14 12:00:00,74.92,75.03,74.84,74.94,20995.0,66.7122,66.8101,66.641,66.73,20995.0
2020-12-14 12:10:00,74.93,75.11,74.86,74.98,17438.0,66.7211,66.8814,66.6588,66.7656,17438.0
2020-12-14 12:20:00,75.0,75.15,74.92,75.11,50174.0,66.7834,66.917,66.7122,66.8814,50174.0
2020-12-14 12:30:00,75.14,75.15,74.71,74.71,17770.0,66.9081,66.917,66.5252,66.5252,17770.0
2020-12-14 12:40:00,74.72,74.73,74.35,74.36,26122.0,66.5341,66.543,66.2046,66.2135,26122.0
2020-12-14 12:50:00,74.36,74.5,74.3,74.34,22517.0,66.2135,66.3382,66.1601,66.1957,22517.0
2020-12-14 13:00:00,74.37,74.53,74.27,74.29,12659.0,66.2224,66.3649,66.1334,66.1512,12659.0
2020-12-14 13:10:00,74.28,74.36,74.18,74.22,17183.0,66.1423,66.2135,66.0533,66.0889,17183.0
2020-12-14 13:20:00,74.22,74.36,74.2,74.23,39807.0,66.0889,66.2135,66.0711,66.0978,39807.0
2020-12-14 13:30:00,74.23,74.44,74.22,74.36,17619.0,66.0978,66.2848,66.0889,66.2135,17619.0
2020-12-14 13:40:00,74.37,74.37,74.02,74.02,26029.0,66.2224,66.2224,65.9108,65.9108,26029.0
2020-12-14 13:50:00,74.03,74.09,73.92,73.97,45607.0,65.9197,65.9731,65.8217,65.8663,45607.0
2020-12-14 14:00:00,73.95,74.06,73.91,73.97,29838.0,65.8485,65.9464,65.8128,65.8663,29838.0
2020-12-14 14:10:00,73.98,73.98,73.78,73.87,37491.0,65.8752,65.8752,65.6971,65.7772,37491.0
2020-12-14 14:20:00,73.86,73.9,73.57,73.58,38668.0,65.7683,65.8039,65.5101,65.519,38668.0
2020-12-14 14:30:00,73.57,73.85,73.43,73.84,164238.0,65.5101,65.7594,65.3854,65.7505,164238.0
2020-12-14 14:40:00,73.83,74.0,73.8,74.0,25275.0,65.7416,65.893,65.7149,65.893,25275.0
2020-12-14 14:50:00,74.03,74.12,73.95,73.98,25949.0,65.9197,65.9998,65.8485,65.8752,25949.0
2020-12-14 15:00:00,74.0,74.02,73.77,73.92,39801.0,65.893,65.9108,65.6882,65.8217,39801.0
2020-12-14 15:10:00,73.96,74.03,73.76,73.78,38464.0,65.8574,65.9197,65.6793,65.6971,38464.0
2020-12-14 15:20:00,73.77,73.85,73.57,73.57,40892.0,65.6882,65.7594,65.5101,65.5101,40892.0
2020-12-14 15:30:00,73.59,73.62,73.31,73.37,73460.0,65.5279,65.5546,65.2786,65.332,73460.0
2020-12-14 15:40:00,73.37,73.64,73.35,73.64,101659.0,65.332,65.5724,65.3142,65.5724,101659.0
2020-12-14 15:50:00,73.66,73.66,73.33,73.4,346065.0,65.5902,65.5902,65.2964,65.3587,346065.0
2020-12-15 09:30:00,73.82,74.08,73.37,73.61,38088.0,65.7327,65.9642,65.332,65.5457,38088.0
2020-12-15 09:40:00,73.67,73.71,73.14,73.14,22368.0,65.5991,65.6347,65.1272,65.1272,22368.0
2020-12-15 09:50:00,73.2,73.28,73.04,73.09,43224.0,65.1806,65.2519,65.0381,65.0827,43224.0
2020-12-15 10:00:00,73.08,73.16,72.8,73.0,165624.0,65.0738,65.145,64.8244,65.0025,165624.0
2020-12-15 10:10:00,72.95,73.37,72.88,73.27,48354.0,64.958,65.332,64.8957,65.243,48354.0
2020-12-15 10:20:00,73.24,73.24,72.82,72.92,21344.0,65.2162,65.2162,64.8423,64.9313,21344.0
2020-12-15 10:30:00,72.92,73.08,72.87,72.99,52299.0,64.9313,65.0738,64.8868,64.9936,52299.0
2020-12-15 10:40:00,73.01,73.08,72.84,72.86,38675.0,65.0114,65.0738,64.8601,64.8779,38675.0
2020-12-15 10:50:00,72.88,73.3,72.86,73.3,33200.0,64.8957,65.2697,64.8779,65.2697,33200.0
2020-12-15 11:00:00,73.35,73.41,73.16,73.33,54417.0,65.3142,65.3676,65.145,65.2964,54417.0
2020-12-15 11:10:00,73.33,73.63,73.28,73.49,37451.0,65.2964,65.5635,65.2519,65.4389,37451.0
2020-12-15 11:20:00,73.49,73.56,73.38,73.5,23888.0,65.4389,65.5012,65.3409,65.4478,23888.0
2020-12-15 11:30:00,73.46,73.5,73.25,73.4,18574.0,65.4121,65.4478,65.2251,65.3587,18574.0
2020-12-15 11:40:00,73.42,73.55,73.31,73.4,28624.0,65.3765,65.4923,65.2786,65.3587,28624.0
2020-12-15 11:50:00,73.39,73.47,73.31,73.35,22633.0,65.3498,65.421,65.2786,65.3142,22633.0
2020-12-15 12:00:00,73.38,73.52,73.2,73.2,19690.0,65.3409,65.4656,65.1806,65.1806,19690.0
2020-12-15 12:10:00,73.25,73.43,73.25,73.42,15239.0,65.2251,65.3854,65.2251,65.3765,15239.0
2020-12-15 12:20:00,73.4,73.48,73.33,73.33,24413.0,65.3587,65.4299,65.2964,65.2964,24413.0
2020-12-15 12:30:00,73.31,73.52,73.31,73.51,15643.0,65.2786,65.4656,65.2786,65.4567,15643.0
2020-12-15 12:40:00,73.53,73.72,73.43,73.68,17032.0,65.4745,65.6437,65.3854,65.608,17032.0
2020-12-15 12:50:00,73.7,73.89,73.69,73.88,19330.0,65.6258,65.795,65.6169,65.7861,19330.0
2020-12-15 13:00:00,73.88,74.12,73.83,74.02,27948.0,65.7861,65.9998,65.7416,65.9108,27948.0
2020-12-15 13:10:00,73.99,74.19,73.95,74.16,19799.0,65.8841,66.0622,65.8485,66.0354,19799.0
2020-12-15 13:20:00,74.19,74.19,74.0,74.03,16199.0,66.0622,66.0622,65.893,65.9197,16199.0
2020-12-15 13:30:00,74.09,74.2,74.08,74.13,8804.0,65.9731,66.0711,65.9642,66.0087,8804.0
2020-12-15 13:40:00,74.13,74.21,74.08,74.16,22960.0,66.0087,66.08,65.9642,66.0354,22960.0
2020-12-15 13:50:00,74.16,74.23,74.12,74.21,12212.0,66.0354,66.0978,65.9998,66.08,12212.0
2020-12-15 14:00:00,74.22,74.25,74.13,74.21,13976.0,66.0889,66.1156,66.0087,66.08,13976.0
2020-12-15 14:10:00,74.21,74.37,74.13,74.33,18792.0,66.08,66.2224,66.0087,66.1868,18792.0
2020-12-15 14:20:00,74.32,74.58,74.31,74.5,38611.0,66.1779,66.4094,66.169,66.3382,38611.0
2020-12-15 14:30:00,74.49,74.66,74.48,74.65,51195.0,66.3293,66.4807,66.3204,66.4718,51195.0
2020-12-15 14:40:00,74.64,74.7,74.44,74.44,22354.0,66.4629,66.5163,66.2848,66.2848,22354.0
2020-12-15 14:50:00,74.45,74.47,74.27,74.28,30160.0,66.2937,66.3115,66.1334,66.1423,30160.0
2020-12-15 15:00:00,74.28,74.41,74.27,74.35,29808.0,66.1423,66.2581,66.1334,66.2046,29808.0
2020-12-15 15:10:00,74.34,74.35,74.25,74.28,25817.0,66.1957,66.2046,66.1156,66.1423,25817.0
2020-12-15 15:20:00,74.29,74.31,73.99,73.99,32369.0,66.1512,66.169,65.8841,65.8841,32369.0
2020-12-15 15:30:00,74.0,74.21,73.94,74.14,40146.0,65.893,66.08,65.8396,66.0176,40146.0
2020-12-15 15:40:00,74.13,74.22,74.1,74.12,60001.0,66.0087,66.0889,65.982,65.9998,60001.0
2020-12-15 15:50:00,74.14,74.4,74.08,74.32,181221.0,66.0176,66.2492,65.9642,66.1779,181221.0
2020-12-16 09:30:00,74.31,74.35,73.71,73.76,51648.0,66.169,66.2046,65.6347,65.6793,51648.0
2020-12-16 09:40:00,73.72,74.17,73.48,73.53,85472.0,65.6437,66.0444,65.4299,65.4745,85472.0
2020-12-16 09:50:00,73.49,73.95,73.15,73.9,90751.0,65.4389,65.8485,65.1361,65.8039,90751.0
2020-12-16 10:00:00,73.87,73.93,73.12,73.12,47919.0,65.7772,65.8306,65.1094,65.1094,47919.0
2020-12-16 10:10:00,73.17,73.32,73.12,73.16,58579.0,65.1539,65.2875,65.1094,65.145,58579.0
2020-12-16 10:20:00,73.16,73.17,72.76,72.82,25186.0,65.145,65.1539,64.7888,64.8423,25186.0
2020-12-16 10:30:00,72.88,72.95,72.59,72.81,45925.0,64.8957,64.958,64.6374,64.8333,45925.0
2020-12-16 10:40:00,72.76,73.13,72.69,73.04,72301.0,64.7888,65.1183,64.7265,65.0381,72301.0
2020-12-16 10:50:00,73.02,73.11,72.88,72.95,33026.0,65.0203,65.1005,64.8957,64.958,33026.0
2020-12-16 11:00:00,72.99,73.02,72.59,73.02,35539.0,64.9936,65.0203,64.6374,65.0203,35539.0
2020-12-16 11:10:00,72.98,73.14,72.93,73.06,48631.0,64.9847,65.1272,64.9402,65.056,48631.0
2020-12-16 11:20:00,73.07,73.32,72.96,73.3,82545.0,65.0649,65.2875,64.9669,65.2697,82545.0
2020-12-16 11:30:00,73.3,73.36,73.15,73.21,55403.0,65.2697,65.3231,65.1361,65.1895,55403.0
2020-12-16 11:40:00,73.22,73.39,73.22,73.34,36608.0,65.1984,65.3498,65.1984,65.3053,36608.0
2020-12-16 11:50:00,73.31,73.42,73.28,73.37,74892.0,65.2786,65.3765,65.2519,65.332,74892.0
2020-12-16 12:00:00,73.39,73.46,73.3,73.4,26728.0,65.3498,65.4121,65.2697,65.3587,26728.0
2020-12-16 12:10:00,73.39,73.45,73.35,73.42,22772.0,65.3498,65.4032,65.3142,65.3765,22772.0
2020-12-16 12:20:00,73.43,73.47,73.28,73.36,32734.0,65.3854,65.421,65.2519,65.3231,32734.0
2020-12-16 12:30:00,73.34,73.37,73.28,73.3,23516.0,65.3053,65.332,65.2519,65.2697,23516.0
2020-12-16 12:40:00,73.31,73.38,73.24,73.25,20434.0,65.2786,65.3409,65.2162,65.2251,20434.0
2020-12-16 12:50:00,73.24,73.37,73.19,73.35,23376.0,65.2162,65.332,65.1717,65.3142,23376.0
2020-12-16 13:00:00,73.36,73.58,73.36,73.56,29301.0,65.3231,65.519,65.3231,65.5012,29301.0
2020-12-16 13:10:00,73.56,73.65,73.52,73.52,30581.0,65.5012,65.5813,65.4656,65.4656,30581.0
2020-12-16 13:20:00,73.52,73.67,73.47,73.66,34765.0,65.4656,65.5991,65.421,65.5902,34765.0
2020-12-16 13:30:00,73.67,73.7,73.41,73.42,19357.0,65.5991,65.6258,65.3676,65.3765,19357.0
2020-12-16 13:40:00,73.4,73.45,73.3,73.32,25038.0,65.3587,65.4032,65.2697,65.2875,25038.0
2020-12-16 13:50:00,73.3,73.37,73.14,73.15,20730.0,65.2697,65.332,65.1272,65.1361,20730.0
2020-12-16 14:00:00,73.2,73.22,72.94,73.01,27740.0,65.1806,65.1984,64.9491,65.0114,27740.0
2020-12-16 14:10:00,73.01,73.15,72.89,73.1,38828.0,65.0114,65.1361,64.9046,65.0916,38828.0
2020-12-16 14:20:00,73.07,73.22,73.07,73.18,41225.0,65.0649,65.1984,65.0649,65.1628,41225.0
2020-12-16 14:30:00,73.17,73.4,73.13,73.35,36355.0,65.1539,65.3587,65.1183,65.3142,36355.0
2020-12-16 14:40:00,73.36,73.36,73.17,73.23,29259.0,65.3231,65.3231,65.1539,65.2073,29259.0
2020-12-16 14:50:00,73.22,73.3,73.2,73.28,37200.0,65.1984,65.2697,65.1806,65.2519,37200.0
2020-12-16 15:00:00,73.27,73.27,73.09,73.13,35540.0,65.243,65.243,65.0827,65.1183,35540.0
2020-12-16 15:10:00,73.13,73.35,73.09,73.35,36539.0,65.1183,65.3142,65.0827,65.3142,36539.0
2020-12-16 15:20:00,73.36,73.42,73.32,73.33,39938.0,65.3231,65.3765,65.2875,65.2964,39938.0
2020-12-16 15:30:00,73.36,73.46,73.17,73.17,56742.0,65.3231,65.4121,65.1539,65.1539,56742.0
2020-12-16 15:40:00,73.18,73.4,73.18,73.36,59641.0,65.1628,65.3587,65.1628,65.3231,59641.0
2020-12-16 15:50:00,73.35,74.01,73.26,73.82,381777.0,65.3142,65.9019,65.234,65.7327,381777.0
2020-12-17 09:30:00,74.58,75.92,74.22,74.69,130584.0,66.4094,67.6026,66.0889,66.5074,130584.0
2020-12-17 09:40:00,74.62,74.99,74.48,74.81,295871.0,66.4451,66.7745,66.3204,66.6142,295871.0
2020-12-17 09:50:00,74.81,75.4,74.8,75.23,47777.0,66.6142,67.1396,66.6053,66.9882,47777.0
2020-12-17 10:00:00,75.26,75.36,74.63,74.88,102164.0,67.0149,67.104,66.454,66.6766,102164.0
2020-12-17 10:10:00,74.82,75.0,74.76,74.88,22181.0,66.6231,66.7834,66.5697,66.6766,22181.0
2020-12-17 10:20:00,74.88,75.08,74.8,74.96,39986.0,66.6766,66.8547,66.6053,66.7478,39986.0
2020-12-17 10:30:00,74.92,75.09,74.86,74.89,28459.0,66.7122,66.8636,66.6588,66.6855,28459.0
2020-12-17 10:40:00,74.89,75.19,74.79,75.15,36979.0,66.6855,66.9526,66.5964,66.917,36979.0
2020-12-17 10:50:00,75.12,75.19,74.96,75.01,24488.0,66.8903,66.9526,66.7478,66.7923,24488.0
2020-12-17 11:00:00,75.05,75.06,74.77,74.88,25136.0,66.8279,66.8368,66.5786,66.6766,25136.0
2020-12-17 11:10:00,74.86,75.06,74.83,74.98,27547.0,66.6588,66.8368,66.632,66.7656,27547.0
2020-12-17 11:20:00,74.98,75.17,74.98,75.04,34692.0,66.7656,66.9348,66.7656,66.819,34692.0
2020-12-17 11:30:00,75.08,75.22,74.96,75.16,17382.0,66.8547,66.9793,66.7478,66.9259,17382.0
2020-12-17 11:40:00,75.16,75.17,75.06,75.11,50434.0,66.9259,66.9348,66.8368,66.8814,50434.0
2020-12-17 11:50:00,75.13,75.15,74.82,75.02,15889.0,66.8992,66.917,66.6231,66.8012,15889.0
2020-12-17 12:00:00,75.02,75.07,74.89,74.92,19680.0,66.8012,66.8458,66.6855,66.7122,19680.0
2020-12-17 12:10:00,74.92,75.02,74.88,75.02,16989.0,66.7122,66.8012,66.6766,66.8012,16989.0
2020-12-17 12:20:00,75.02,75.09,74.96,75.02,16968.0,66.8012,66.8636,66.7478,66.8012,16968.0
2020-12-17 12:30:00,75.02,75.07,74.93,74.96,21109.0,66.8012,66.8458,66.7211,66.7478,21109.0
2020-12-17 12:40:00,74.98,75.08,74.96,75.0,18815.0,66.7656,66.8547,66.7478,66.7834,18815.0
2020-12-17 12:50:00,74.99,75.08,74.94,75.02,18699.0,66.7745,66.8547,66.73,66.8012,18699.0
2020-12-17 13:00:00,75.03,75.1,74.98,75.09,23237.0,66.8101,66.8725,66.7656,66.8636,23237.0
2020-12-17 13:10:00,75.15,75.16,75.05,75.11,22937.0,66.917,66.9259,66.8279,66.8814,22937.0
2020-12-17 13:20:00,75.1,75.15,75.02,75.09,25148.0,66.8725,66.917,66.8012,66.8636,25148.0
2020-12-17 13:30:00,75.09,75.13,75.03,75.09,17937.0,66.8636,66.8992,66.8101,66.8636,17937.0
2020-12-17 13:40:00,75.11,75.11,74.97,75.03,99637.0,66.8814,66.8814,66.7567,66.8101,99637.0
2020-12-17 13:50:00,75.03,75.14,75.01,75.05,23870.0,66.8101,66.9081,66.7923,66.8279,23870.0
2020-12-17 14:00:00,75.04,75.04,74.88,74.9,27759.0,66.819,66.819,66.6766,66.6944,27759.0
2020-12-17 14:10:00,74.91,74.96,74.84,74.84,25624.0,66.7033,66.7478,66.641,66.641,25624.0
2020-12-17 14:20:00,74.86,74.97,74.82,74.87,36683.0,66.6588,66.7567,66.6231,66.6677,36683.0
2020-12-17 14:30:00,74.88,74.92,74.82,74.85,28061.0,66.6766,66.7122,66.6231,66.6499,28061.0
2020-12-17 14:40:00,74.85,74.92,74.84,74.85,20743.0,66.6499,66.7122,66.641,66.6499,20743.0
2020-12-17 14:50:00,74.86,74.88,74.67,74.73,33713.0,66.6588,66.6766,66.4896,66.543,33713.0
2020-12-17 15:00:00,74.75,74.81,74.67,74.68,32743.0,66.5608,66.6142,66.4896,66.4985,32743.0
2020-12-17 15:10:00,74.67,74.71,74.57,74.61,29909.0,66.4896,66.5252,66.4005,66.4361,29909.0
2020-12-17 15:20:00,74.62,74.77,74.62,74.65,35373.0,66.4451,66.5786,66.4451,66.4718,35373.0
2020-12-17 15:30:00,74.66,74.67,74.44,74.48,47476.0,66.4807,66.4896,66.2848,66.3204,47476.0
2020-12-17 15:40:00,74.48,74.54,74.43,74.48,153442.0,66.3204,66.3738,66.2759,66.3204,153442.0
2020-12-17 15:50:00,74.44,74.7,74.43,74.43,276661.0,66.2848,66.5163,66.2759,66.2759,276661.0
2020-12-18 09:30:00,73.85,74.39,72.93,73.45,607386.0,65.7594,66.2403,64.9402,65.4032,607386.0
2020-12-18 09:40:00,73.54,73.9,73.29,73.43,49917.0,65.4834,65.8039,65.2608,65.3854,49917.0
2020-12-18 09:50:00,73.44,73.62,73.23,73.62,35552.0,65.3943,65.5546,65.2073,65.5546,35552.0
2020-12-18 10:00:00,73.6,73.73,73.4,73.68,35358.0,65.5368,65.6526,65.3587,65.608,35358.0
2020-12-18 10:10:00,73.69,74.06,73.64,73.87,29015.0,65.6169,65.9464,65.5724,65.7772,29015.0
2020-12-18 10:20:00,73.83,73.88,73.56,73.62,113251.0,65.7416,65.7861,65.5012,65.5546,113251.0
2020-12-18 10:30:00,73.6,73.73,73.54,73.62,36187.0,65.5368,65.6526,65.4834,65.5546,36187.0
2020-12-18 10:40:00,73.61,73.61,73.28,73.3,25953.0,65.5457,65.5457,65.2519,65.2697,25953.0
2020-12-18 10:50:00,73.3,73.48,73.24,73.44,55305.0,65.2697,65.4299,65.2162,65.3943,55305.0
2020-12-18 11:00:00,73.42,73.45,73.35,73.38,25684.0,65.3765,65.4032,65.3142,65.3409,25684.0
2020-12-18 11:10:00,73.36,73.38,73.01,73.04,32803.0,65.3231,65.3409,65.0114,65.0381,32803.0
2020-12-18 11:20:00,73.09,73.27,73.04,73.19,31471.0,65.0827,65.243,65.0381,65.1717,31471.0
2020-12-18 11:30:00,73.17,73.21,72.97,72.97,76862.0,65.1539,65.1895,64.9758,64.9758,76862.0
2020-12-18 11:40:00,72.98,73.07,72.81,72.99,27962.0,64.9847,65.0649,64.8333,64.9936,27962.0
2020-12-18 11:50:00,72.98,73.06,72.87,72.87,15861.0,64.9847,65.056,64.8868,64.8868,15861.0
2020-12-18 12:00:00,72.9,72.97,72.8,72.8,27107.0,64.9135,64.9758,64.8244,64.8244,27107.0
2020-12-18 12:10:00,72.83,73.03,72.81,73.03,67154.0,64.8512,65.0292,64.8333,65.0292,67154.0
2020-12-18 12:20:00,73.02,73.04,72.92,72.94,16106.0,65.0203,65.0381,64.9313,64.9491,16106.0
2020-12-18 12:30:00,72.92,73.04,72.82,73.04,25097.0,64.9313,65.0381,64.8423,65.0381,25097.0
2020-12-18 12:40:00,72.99,73.16,72.95,72.98,19016.0,64.9936,65.145,64.958,64.9847,19016.0
2020-12-18 12:50:00,72.96,72.97,72.7,72.74,26483.0,64.9669,64.9758,64.7354,64.771,26483.0
2020-12-18 13:00:00,72.76,72.79,72.68,72.7,33908.0,64.7888,64.8155,64.7176,64.7354,33908.0
2020-12-18 13:10:00,72.74,72.84,72.67,72.69,38880.0,64.771,64.8601,64.7087,64.7265,38880.0
2020-12-18 13:20:00,72.69,72.97,72.55,72.83,78213.0,64.7265,64.9758,64.6018,64.8512,78213.0
2020-12-18 13:30:00,72.83,72.89,72.66,72.67,23384.0,64.8512,64.9046,64.6998,64.7087,23384.0
2020-12-18 13:40:00,72.67,72.73,72.64,72.65,21766.0,64.7087,64.7621,64.682,64.6909,21766.0
2020-12-18 13:50:00,72.66,72.72,72.5,72.51,21278.0,64.6998,64.7532,64.5573,64.5662,21278.0
2020-12-18 14:00:00,72.51,72.54,72.39,72.4,39686.0,64.5662,64.5929,64.4594,64.4683,39686.0
2020-12-18 14:10:00,72.43,72.54,72.37,72.47,34865.0,64.495,64.5929,64.4416,64.5306,34865.0
2020-12-18 14:20:00,72.45,72.59,72.38,72.43,34606.0,64.5128,64.6374,64.4505,64.495,34606.0
2020-12-18 14:30:00,72.45,72.5,72.28,72.41,30404.0,64.5128,64.5573,64.3614,64.4772,30404.0
2020-12-18 14:40:00,72.41,72.44,72.3,72.41,34822.0,64.4772,64.5039,64.3792,64.4772,34822.0
2020-12-18 14:50:00,72.42,72.43,72.25,72.32,44798.0,64.4861,64.495,64.3347,64.397,44798.0
2020-12-18 15:00:00,72.34,72.42,72.29,72.35,63994.0,64.4148,64.4861,64.3703,64.4237,63994.0
2020-12-18 15:10:00,72.34,72.42,72.25,72.34,67448.0,64.4148,64.4861,64.3347,64.4148,67448.0
2020-12-18 15:20:00,72.33,72.35,72.06,72.11,603441.0,64.4059,64.4237,64.1655,64.21,603441.0
2020-12-18 15:30:00,72.11,72.38,72.05,72.09,287289.0,64.21,64.4505,64.1566,64.1922,287289.0
2020-12-18 15:40:00,72.08,72.26,71.91,72.06,276759.0,64.1833,64.3436,64.0319,64.1655,276759.0
2020-12-18 15:50:00,72.01,72.4,71.98,72.28,566141.0,64.121,64.4683,64.0943,64.3614,566141.0
2020-12-21 09:30:00,70.9,71.74,70.32,71.73,104952.0,63.1326,63.8806,62.6161,63.8717,104952.0
2020-12-21 09:40:00,71.68,71.74,71.08,71.3,46262.0,63.8271,63.8806,63.2929,63.4888,46262.0
2020-12-21 09:50:00,71.42,71.43,71.02,71.04,73259.0,63.5956,63.6045,63.2394,63.2573,73259.0
2020-12-21 10:00:00,71.01,71.14,70.69,71.06,117665.0,63.2305,63.3463,62.9456,63.2751,117665.0
2020-12-21 10:10:00,71.11,71.35,70.79,71.1,236657.0,63.3196,63.5333,63.0346,63.3107,236657.0
2020-12-21 10:20:00,71.1,71.63,70.94,71.63,114165.0,63.3107,63.7826,63.1682,63.7826,114165.0
2020-12-21 10:30:00,71.59,72.23,71.43,72.2,130106.0,63.747,64.3169,63.6045,64.2902,130106.0
2020-12-21 10:40:00,72.2,72.37,72.03,72.16,82118.0,64.2902,64.4416,64.1388,64.2546,82118.0
2020-12-21 10:50:00,72.19,72.25,71.93,71.96,46447.0,64.2813,64.3347,64.0498,64.0765,46447.0
2020-12-21 11:00:00,71.96,72.09,71.81,72.04,81663.0,64.0765,64.1922,63.9429,64.1477,81663.0
2020-12-21 11:10:00,72.04,72.23,71.88,72.0,116336.0,64.1477,64.3169,64.0052,64.1121,116336.0
2020-12-21 11:20:00,72.02,72.18,71.87,71.97,54096.0,64.1299,64.2724,63.9963,64.0854,54096.0
2020-12-21 11:30:00,72.07,72.18,71.91,72.17,54485.0,64.1744,64.2724,64.0319,64.2635,54485.0
2020-12-21 11:40:00,72.25,72.29,72.02,72.24,78788.0,64.3347,64.3703,64.1299,64.3258,78788.0
2020-12-21 11:50:00,72.24,72.28,72.07,72.18,116860.0,64.3258,64.3614,64.1744,64.2724,116860.0
2020-12-21 12:00:00,72.18,72.24,72.02,72.09,97836.0,64.2724,64.3258,64.1299,64.1922,97836.0
2020-12-21 12:10:00,72.07,72.23,72.01,72.04,86508.0,64.1744,64.3169,64.121,64.1477,86508.0
2020-12-21 12:20:00,72.04,72.62,71.99,72.59,66809.0,64.1477,64.6642,64.1032,64.6374,66809.0
2020-12-21 12:30:00,72.59,72.61,72.48,72.54,42742.0,64.6374,64.6553,64.5395,64.5929,42742.0
2020-12-21 12:40:00,72.55,72.57,72.4,72.52,44880.0,64.6018,64.6196,64.4683,64.5751,44880.0
2020-12-21 12:50:00,72.51,72.65,72.42,72.5,131608.0,64.5662,64.6909,64.4861,64.5573,131608.0
2020-12-21 13:00:00,72.52,72.58,72.47,72.54,40864.0,64.5751,64.6285,64.5306,64.5929,40864.0
2020-12-21 13:10:00,72.53,72.58,72.48,72.53,51733.0,64.584,64.6285,64.5395,64.584,51733.0
2020-12-21 13:20:00,72.53,72.53,72.48,72.52,19635.0,64.584,64.584,64.5395,64.5751,19635.0
2020-12-21 13:30:00,72.53,72.65,72.46,72.5,100718.0,64.584,64.6909,64.5217,64.5573,100718.0
2020-12-21 13:40:00,72.51,72.61,72.47,72.52,89252.0,64.5662,64.6553,64.5306,64.5751,89252.0
2020-12-21 13:50:00,72.52,72.53,72.3,72.33,94694.0,64.5751,64.584,64.3792,64.4059,94694.0
2020-12-21 14:00:00,72.3,72.41,72.21,72.25,23940.0,64.3792,64.4772,64.2991,64.3347,23940.0
2020-12-21 14:10:00,72.24,72.59,72.18,72.58,20564.0,64.3258,64.6374,64.2724,64.6285,20564.0
2020-12-21 14:20:00,72.56,72.77,72.56,72.75,13578.0,64.6107,64.7977,64.6107,64.7799,13578.0
2020-12-21 14:30:00,72.75,73.0,72.74,72.91,29274.0,64.7799,65.0025,64.771,64.9224,29274.0
2020-12-21 14:40:00,72.9,72.97,72.84,72.87,28898.0,64.9135,64.9758,64.8601,64.8868,28898.0
2020-12-21 14:50:00,72.87,73.0,72.77,72.91,21957.0,64.8868,65.0025,64.7977,64.9224,21957.0
2020-12-21 15:00:00,72.92,72.92,72.67,72.76,19878.0,64.9313,64.9313,64.7087,64.7888,19878.0
2020-12-21 15:10:00,72.71,72.76,72.64,72.76,16256.0,64.7443,64.7888,64.682,64.7888,16256.0
2020-12-21 15:20:00,72.76,72.88,72.75,72.87,17168.0,64.7888,64.8957,64.7799,64.8868,17168.0
2020-12-21 15:30:00,72.87,72.89,72.57,72.68,63905.0,64.8868,64.9046,64.6196,64.7176,63905.0
2020-12-21 15:40:00,72.72,72.75,72.53,72.62,98311.0,64.7532,64.7799,64.584,64.6642,98311.0
2020-12-21 15:50:00,72.61,72.7,72.44,72.46,440026.0,64.6553,64.7354,64.5039,64.5217,440026.0
2020-12-22 09:30:00,72.09,72.32,71.06,71.27,100882.0,64.1922,64.397,63.2751,63.4621,100882.0
2020-12-22 09:40:00,71.31,72.03,71.25,71.87,33103.0,63.4977,64.1388,63.4443,63.9963,33103.0
2020-12-22 09:50:00,71.82,72.08,71.68,71.98,36744.0,63.9518,64.1833,63.8271,64.0943,36744.0
2020-12-22 10:00:00,71.98,72.2,71.85,72.15,59979.0,64.0943,64.2902,63.9785,64.2457,59979.0
2020-12-22 10:10:00,72.18,72.23,71.89,72.08,52109.0,64.2724,64.3169,64.0141,64.1833,52109.0
2020-12-22 10:20:00,72.05,72.35,72.05,72.31,63361.0,64.1566,64.4237,64.1566,64.3881,63361.0
2020-12-22 10:30:00,72.3,72.4,72.2,72.38,23589.0,64.3792,64.4683,64.2902,64.4505,23589.0
2020-12-22 10:40:00,72.35,72.47,72.27,72.33,22877.0,64.4237,64.5306,64.3525,64.4059,22877.0
2020-12-22 10:50:00,72.31,72.37,72.13,72.13,37560.0,64.3881,64.4416,64.2278,64.2278,37560.0
2020-12-22 11:00:00,72.16,72.2,72.05,72.12,25266.0,64.2546,64.2902,64.1566,64.2189,25266.0
2020-12-22 11:10:00,72.11,72.14,72.04,72.08,23189.0,64.21,64.2367,64.1477,64.1833,23189.0
2020-12-22 11:20:00,72.06,72.07,71.85,71.89,41857.0,64.1655,64.1744,63.9785,64.0141,41857.0
2020-12-22 11:30:00,71.9,71.91,71.61,71.61,41337.0,64.023,64.0319,63.7648,63.7648,41337.0
2020-12-22 11:40:00,71.57,71.85,71.57,71.85,49269.0,63.7292,63.9785,63.7292,63.9785,49269.0
2020-12-22 11:50:00,71.84,72.08,71.73,72.06,18034.0,63.9696,64.1833,63.8717,64.1655,18034.0
2020-12-22 12:00:00,72.05,72.25,71.99,72.19,13231.0,64.1566,64.3347,64.1032,64.2813,13231.0
2020-12-22 12:10:00,72.19,72.22,72.01,72.02,21560.0,64.2813,64.308,64.121,64.1299,21560.0
2020-12-22 12:20:00,72.01,72.07,71.95,71.97,14036.0,64.121,64.1744,64.0676,64.0854,14036.0
2020-12-22 12:30:00,71.99,72.05,71.94,72.02,14946.0,64.1032,64.1566,64.0587,64.1299,14946.0
2020-12-22 12:40:00,72.01,72.12,71.96,72.11,9360.0,64.121,64.2189,64.0765,64.21,9360.0
2020-12-22 12:50:00,72.1,72.17,72.03,72.04,16400.0,64.2011,64.2635,64.1388,64.1477,16400.0
2020-12-22 13:00:00,72.03,72.08,71.88,72.06,45656.0,64.1388,64.1833,64.0052,64.1655,45656.0
2020-12-22 13:10:00,72.05,72.1,71.88,71.89,18913.0,64.1566,64.2011,64.0052,64.0141,18913.0
2020-12-22 13:20:00,71.9,71.93,71.83,71.84,18742.0,64.023,64.0498,63.9607,63.9696,18742.0
2020-12-22 13:30:00,71.86,71.98,71.74,71.97,19974.0,63.9874,64.0943,63.8806,64.0854,19974.0
2020-12-22 13:40:00,71.97,72.0,71.85,72.0,14765.0,64.0854,64.1121,63.9785,64.1121,14765.0
2020-12-22 13:50:00,72.04,72.1,71.94,72.03,18081.0,64.1477,64.2011,64.0587,64.1388,18081.0
2020-12-22 14:00:00,72.04,72.07,71.95,72.02,11155.0,64.1477,64.1744,64.0676,64.1299,11155.0
2020-12-22 14:10:00,72.02,72.19,71.95,72.17,26116.0,64.1299,64.2813,64.0676,64.2635,26116.0
2020-12-22 14:20:00,72.15,72.2,72.0,72.15,31736.0,64.2457,64.2902,64.1121,64.2457,31736.0
2020-12-22 14:30:00,72.14,72.14,71.99,72.0,29845.0,64.2367,64.2367,64.1032,64.1121,29845.0
2020-12-22 14:40:00,72.0,72.25,71.99,72.23,148773.0,64.1121,64.3347,64.1032,64.3169,148773.0
2020-12-22 14:50:00,72.25,72.38,72.21,72.34,54316.0,64.3347,64.4505,64.2991,64.4148,54316.0
2020-12-22 15:00:00,72.32,72.35,72.21,72.25,24180.0,64.397,64.4237,64.2991,64.3347,24180.0
2020-12-22 15:10:00,72.25,72.28,72.15,72.22,75500.0,64.3347,64.3614,64.2457,64.308,75500.0
2020-12-22 15:20:00,72.21,72.26,71.94,71.97,34968.0,64.2991,64.3436,64.0587,64.0854,34968.0
2020-12-22 15:30:00,71.99,72.07,71.91,71.93,28106.0,64.1032,64.1744,64.0319,64.0498,28106.0
2020-12-22 15:40:00,71.92,72.07,71.81,71.97,43717.0,64.0409,64.1744,63.9429,64.0854,43717.0
2020-12-22 15:50:00,71.94,72.03,71.83,71.91,107274.0,64.0587,64.1388,63.9607,64.0319,107274.0
2020-12-23 09:30:00,72.66,72.93,72.55,72.93,30291.0,64.6998,64.9402,64.6018,64.9402,30291.0
2020-12-23 09:40:00,72.75,72.96,72.51,72.77,16155.0,64.7799,64.9669,64.5662,64.7977,16155.0
2020-12-23 09:50:00,72.65,73.12,72.65,73.12,11271.0,64.6909,65.1094,64.6909,65.1094,11271.0
2020-12-23 10:00:00,73.05,73.43,73.01,73.38,108029.0,65.0471,65.3854,65.0114,65.3409,108029.0
2020-12-23 10:10:00,73.38,73.43,72.69,72.78,17467.0,65.3409,65.3854,64.7265,64.8066,17467.0
2020-12-23 10:20:00,72.82,72.85,72.65,72.76,11435.0,64.8423,64.869,64.6909,64.7888,11435.0
2020-12-23 10:30:00,72.85,73.1,72.82,73.02,10203.0,64.869,65.0916,64.8423,65.0203,10203.0
2020-12-23 10:40:00,73.06,73.15,72.96,73.12,25021.0,65.056,65.1361,64.9669,65.1094,25021.0
2020-12-23 10:50:00,73.1,73.18,72.99,73.06,35214.0,65.0916,65.1628,64.9936,65.056,35214.0
2020-12-23 11:00:00,73.06,73.1,72.95,73.05,24483.0,65.056,65.0916,64.958,65.0471,24483.0
2020-12-23 11:10:00,73.04,73.11,72.99,73.05,76612.0,65.0381,65.1005,64.9936,65.0471,76612.0
2020-12-23 11:20:00,73.05,73.13,72.97,72.99,35978.0,65.0471,65.1183,64.9758,64.9936,35978.0
2020-12-23 11:30:00,73.02,73.05,72.93,72.96,11226.0,65.0203,65.0471,64.9402,64.9669,11226.0
2020-12-23 11:40:00,72.96,73.02,72.83,72.93,32794.0,64.9669,65.0203,64.8512,64.9402,32794.0
2020-12-23 11:50:00,72.96,73.07,72.92,72.92,12631.0,64.9669,65.0649,64.9313,64.9313,12631.0
2020-12-23 12:00:00,72.92,72.92,72.8,72.81,13892.0,64.9313,64.9313,64.8244,64.8333,13892.0
2020-12-23 12:10:00,72.82,72.88,72.76,72.84,17344.0,64.8423,64.8957,64.7888,64.8601,17344.0
2020-12-23 12:20:00,72.87,72.9,72.77,72.77,9817.0,64.8868,64.9135,64.7977,64.7977,9817.0
2020-12-23 12:30:00,72.78,72.91,72.76,72.89,5623.0,64.8066,64.9224,64.7888,64.9046,5623.0
2020-12-23 12:40:00,72.9,72.91,72.75,72.78,11051.0,64.9135,64.9224,64.7799,64.8066,11051.0
2020-12-23 12:50:00,72.78,72.9,72.78,72.81,6528.0,64.8066,64.9135,64.8066,64.8333,6528.0
2020-12-23 13:00:00,72.82,72.87,72.75,72.79,7995.0,64.8423,64.8868,64.7799,64.8155,7995.0
2020-12-23 13:10:00,72.78,72.84,72.78,72.84,10775.0,64.8066,64.8601,64.8066,64.8601,10775.0
2020-12-23 13:20:00,72.83,72.88,72.7,72.75,10300.0,64.8512,64.8957,64.7354,64.7799,10300.0
2020-12-23 13:30:00,72.73,72.73,72.65,72.7,11371.0,64.7621,64.7621,64.6909,64.7354,11371.0
2020-12-23 13:40:00,72.69,72.72,72.6,72.67,24869.0,64.7265,64.7532,64.6464,64.7087,24869.0
2020-12-23 13:50:00,72.67,72.79,72.67,72.77,7103.0,64.7087,64.8155,64.7087,64.7977,7103.0
2020-12-23 14:00:00,72.77,72.83,72.76,72.78,7698.0,64.7977,64.8512,64.7888,64.8066,7698.0
2020-12-23 14:10:00,72.78,72.9,72.77,72.79,7769.0,64.8066,64.9135,64.7977,64.8155,7769.0
2020-12-23 14:20:00,72.79,72.79,72.61,72.65,10968.0,64.8155,64.8155,64.6553,64.6909,10968.0
2020-12-23 14:30:00,72.63,72.7,72.6,72.67,15808.0,64.6731,64.7354,64.6464,64.7087,15808.0
2020-12-23 14:40:00,72.69,72.83,72.68,72.79,11883.0,64.7265,64.8512,64.7176,64.8155,11883.0
2020-12-23 14:50:00,72.78,72.87,72.75,72.78,13902.0,64.8066,64.8868,64.7799,64.8066,13902.0
2020-12-23 15:00:00,72.77,72.86,72.76,72.86,13160.0,64.7977,64.8779,64.7888,64.8779,13160.0
2020-12-23 15:10:00,72.89,72.97,72.89,72.97,10528.0,64.9046,64.9758,64.9046,64.9758,10528.0
2020-12-23 15:20:00,72.99,73.03,72.91,72.93,14502.0,64.9936,65.0292,64.9224,64.9402,14502.0
2020-12-23 15:30:00,72.94,73.08,72.93,73.04,26367.0,64.9491,65.0738,64.9402,65.0381,26367.0
2020-12-23 15:40:00,73.03,73.13,72.91,72.91,42987.0,65.0292,65.1183,64.9224,64.9224,42987.0
2020-12-23 15:50:00,72.9,73.06,72.73,72.84,65156.0,64.9135,65.056,64.7621,64.8601,65156.0
2020-12-24 09:30:00,72.74,72.8,71.82,71.82,26215.0,64.771,64.8244,63.9518,63.9518,26215.0
2020-12-24 09:40:00,71.81,72.08,71.76,72.08,9336.0,63.9429,64.1833,63.8984,64.1833,9336.0
2020-12-24 09:50:00,71.96,71.97,71.58,71.74,29555.0,64.0765,64.0854,63.7381,63.8806,29555.0
2020-12-24 10:00:00,71.67,71.94,71.5,71.89,24266.0,63.8182,64.0587,63.6669,64.0141,24266.0
2020-12-24 10:10:00,71.91,72.06,71.81,71.87,11449.0,64.0319,64.1655,63.9429,63.9963,11449.0
2020-12-24 10:20:00,71.78,71.86,71.59,71.76,15042.0,63.9162,63.9874,63.747,63.8984,15042.0
2020-12-24 10:30:00,71.8,71.9,71.68,71.85,11646.0,63.934,64.023,63.8271,63.9785,11646.0
2020-12-24 10:40:00,71.83,72.01,71.77,72.01,18752.0,63.9607,64.121,63.9073,64.121,18752.0
2020-12-24 10:50:00,71.99,72.13,71.97,72.08,16548.0,64.1032,64.2278,64.0854,64.1833,16548.0
2020-12-24 11:00:00,72.06,72.22,72.05,72.19,12236.0,64.1655,64.308,64.1566,64.2813,12236.0
2020-12-24 11:10:00,72.17,72.19,71.93,71.96,23040.0,64.2635,64.2813,64.0498,64.0765,23040.0
2020-12-24 11:20:00,71.98,72.2,71.93,72.04,20070.0,64.0943,64.2902,64.0498,64.1477,20070.0
2020-12-24 11:30:00,72.04,72.23,71.98,72.12,19490.0,64.1477,64.3169,64.0943,64.2189,19490.0
2020-12-24 11:40:00,72.14,72.21,72.04,72.19,17880.0,64.2367,64.2991,64.1477,64.2813,17880.0
2020-12-24 11:50:00,72.17,72.45,72.17,72.45,69258.0,64.2635,64.5128,64.2635,64.5128,69258.0
2020-12-24 12:00:00,72.42,72.59,72.31,72.52,29684.0,64.4861,64.6374,64.3881,64.5751,29684.0
2020-12-24 12:10:00,72.55,72.6,72.43,72.49,8379.0,64.6018,64.6464,64.495,64.5484,8379.0
2020-12-24 12:20:00,72.51,72.58,72.42,72.55,17471.0,64.5662,64.6285,64.4861,64.6018,17471.0
2020-12-24 12:30:00,72.56,72.6,72.41,72.49,16502.0,64.6107,64.6464,64.4772,64.5484,16502.0
2020-12-24 12:40:00,72.47,72.48,72.3,72.42,30117.0,64.5306,64.5395,64.3792,64.4861,30117.0
2020-12-24 12:50:00,72.46,72.58,72.39,72.41,67733.0,64.5217,64.6285,64.4594,64.4772,67733.0
2020-12-28 09:30:00,72.85,73.15,72.73,72.8,38987.0,64.869,65.1361,64.7621,64.8244,38987.0
2020-12-28 09:40:00,72.82,73.4,72.79,73.4,87870.0,64.8423,65.3587,64.8155,65.3587,87870.0
2020-12-28 09:50:00,73.5,73.57,73.22,73.41,56524.0,65.4478,65.5101,65.1984,65.3676,56524.0
2020-12-28 10:00:00,73.44,73.93,73.44,73.88,25687.0,65.3943,65.8306,65.3943,65.7861,25687.0
2020-12-28 10:10:00,73.92,74.11,73.84,73.88,62180.0,65.8217,65.9909,65.7505,65.7861,62180.0
2020-12-28 10:20:00,73.89,74.22,73.88,74.2,11536.0,65.795,66.0889,65.7861,66.0711,11536.0
2020-12-28 10:30:00,74.24,74.29,73.93,74.0,21019.0,66.1067,66.1512,65.8306,65.893,21019.0
2020-12-28 10:40:00,73.96,74.02,73.66,73.69,30452.0,65.8574,65.9108,65.5902,65.6169,30452.0
2020-12-28 10:50:00,73.69,73.8,73.66,73.7,9682.0,65.6169,65.7149,65.5902,65.6258,9682.0
2020-12-28 11:00:00,73.72,73.74,73.58,73.64,17667.0,65.6437,65.6615,65.519,65.5724,17667.0
2020-12-28 11:10:00,73.63,73.64,73.46,73.61,35409.0,65.5635,65.5724,65.4121,65.5457,35409.0
2020-12-28 11:20:00,73.63,73.73,73.53,73.73,264295.0,65.5635,65.6526,65.4745,65.6526,264295.0
2020-12-28 11:30:00,73.74,74.11,73.72,74.11,31309.0,65.6615,65.9909,65.6437,65.9909,31309.0
2020-12-28 11:40:00,74.14,74.31,74.1,74.25,17162.0,66.0176,66.169,65.982,66.1156,17162.0
2020-12-28 11:50:00,74.25,74.26,74.09,74.19,12859.0,66.1156,66.1245,65.9731,66.0622,12859.0
2020-12-28 12:00:00,74.18,74.38,74.16,74.28,9395.0,66.0533,66.2313,66.0354,66.1423,9395.0
2020-12-28 12:10:00,74.25,74.34,74.19,74.23,11492.0,66.1156,66.1957,66.0622,66.0978,11492.0
2020-12-28 12:20:00,74.21,74.34,74.15,74.21,16809.0,66.08,66.1957,66.0265,66.08,16809.0
2020-12-28 12:30:00,74.22,74.25,73.98,74.01,57564.0,66.0889,66.1156,65.8752,65.9019,57564.0
2020-12-28 12:40:00,74.0,74.03,73.85,73.88,35899.0,65.893,65.9197,65.7594,65.7861,35899.0
2020-12-28 12:50:00,73.89,73.95,73.75,73.83,20457.0,65.795,65.8485,65.6704,65.7416,20457.0
2020-12-28 13:00:00,73.84,73.88,73.75,73.87,11197.0,65.7505,65.7861,65.6704,65.7772,11197.0
2020-12-28 13:10:00,73.87,73.97,73.78,73.78,40681.0,65.7772,65.8663,65.6971,65.6971,40681.0
2020-12-28 13:20:00,73.76,73.86,73.7,73.78,22003.0,65.6793,65.7683,65.6258,65.6971,22003.0
2020-12-28 13:30:00,73.77,73.85,73.74,73.78,31341.0,65.6882,65.7594,65.6615,65.6971,31341.0
2020-12-28 13:40:00,73.78,73.85,73.7,73.79,45099.0,65.6971,65.7594,65.6258,65.706,45099.0
2020-12-28 13:50:00,73.78,74.04,73.72,74.04,97754.0,65.6971,65.9286,65.6437,65.9286,97754.0
2020-12-28 14:00:00,74.04,74.18,73.95,74.03,17803.0,65.9286,66.0533,65.8485,65.9197,17803.0
2020-12-28 14:10:00,74.02,74.09,73.98,74.04,17032.0,65.9108,65.9731,65.8752,65.9286,17032.0
2020-12-28 14:20:00,74.02,74.03,73.84,73.88,22409.0,65.9108,65.9197,65.7505,65.7861,22409.0
2020-12-28 14:30:00,73.89,73.92,73.75,73.77,12241.0,65.795,65.8217,65.6704,65.6882,12241.0
2020-12-28 14:40:00,73.76,74.01,73.72,73.97,83057.0,65.6793,65.9019,65.6437,65.8663,83057.0
2020-12-28 14:50:00,73.94,74.0,73.84,73.97,7864.0,65.8396,65.893,65.7505,65.8663,7864.0
2020-12-28 15:00:00,73.94,73.94,73.81,73.81,8844.0,65.8396,65.8396,65.7238,65.7238,8844.0
2020-12-28 15:10:00,73.84,74.01,73.83,73.92,15831.0,65.7505,65.9019,65.7416,65.8217,15831.0
2020-12-28 15:20:00,73.91,74.06,73.89,74.01,14918.0,65.8128,65.9464,65.795,65.9019,14918.0
2020-12-28 15:30:00,74.02,74.02,73.81,73.85,18535.0,65.9108,65.9108,65.7238,65.7594,18535.0
2020-12-28 15:40:00,73.88,73.95,73.79,73.89,65649.0,65.7861,65.8485,65.706,65.795,65649.0
2020-12-28 15:50:00,73.91,73.99,73.78,73.83,133348.0,65.8128,65.8841,65.6971,65.7416,133348.0
2020-12-29 09:30:00,74.19,75.24,74.19,74.56,118519.0,66.0622,66.9971,66.0622,66.3916,118519.0
2020-12-29 09:40:00,74.54,74.85,74.54,74.64,73622.0,66.3738,66.6499,66.3738,66.4629,73622.0
2020-12-29 09:50:00,74.64,74.64,74.0,74.09,18033.0,66.4629,66.4629,65.893,65.9731,18033.0
2020-12-29 10:00:00,74.06,74.3,74.03,74.21,16127.0,65.9464,66.1601,65.9197,66.08,16127.0
2020-12-29 10:10:00,74.14,74.16,73.9,73.98,24465.0,66.0176,66.0354,65.8039,65.8752,24465.0
2020-12-29 10:20:00,73.97,74.09,73.78,73.82,11774.0,65.8663,65.9731,65.6971,65.7327,11774.0
2020-12-29 10:30:00,73.86,73.91,73.74,73.76,16393.0,65.7683,65.8128,65.6615,65.6793,16393.0
2020-12-29 10:40:00,73.76,74.23,73.75,74.2,27452.0,65.6793,66.0978,65.6704,66.0711,27452.0
2020-12-29 10:50:00,74.19,74.37,74.1,74.37,12180.0,66.0622,66.2224,65.982,66.2224,12180.0
2020-12-29 11:00:00,74.36,74.36,74.07,74.12,17850.0,66.2135,66.2135,65.9553,65.9998,17850.0
2020-12-29 11:10:00,74.09,74.36,74.09,74.36,24038.0,65.9731,66.2135,65.9731,66.2135,24038.0
2020-12-29 11:20:00,74.36,74.39,74.21,74.29,22319.0,66.2135,66.2403,66.08,66.1512,22319.0
2020-12-29 11:30:00,74.31,74.33,74.13,74.22,16728.0,66.169,66.1868,66.0087,66.0889,16728.0
2020-12-29 11:40:00,74.22,74.29,74.16,74.27,33624.0,66.0889,66.1512,66.0354,66.1334,33624.0
2020-12-29 11:50:00,74.26,74.35,74.21,74.25,28100.0,66.1245,66.2046,66.08,66.1156,28100.0
2020-12-29 12:00:00,74.24,74.33,73.96,73.96,33711.0,66.1067,66.1868,65.8574,65.8574,33711.0
2020-12-29 12:10:00,73.97,74.01,73.75,73.79,10209.0,65.8663,65.9019,65.6704,65.706,10209.0
2020-12-29 12:20:00,73.79,73.79,73.47,73.51,18773.0,65.706,65.706,65.421,65.4567,18773.0
2020-12-29 12:30:00,73.47,73.47,73.16,73.2,6867.0,65.421,65.421,65.145,65.1806,6867.0
2020-12-29 12:40:00,73.21,73.3,73.11,73.17,11636.0,65.1895,65.2697,65.1005,65.1539,11636.0
2020-12-29 12:50:00,73.14,73.14,73.0,73.12,7631.0,65.1272,65.1272,65.0025,65.1094,7631.0
2020-12-29 13:00:00,73.19,73.2,73.07,73.19,15792.0,65.1717,65.1806,65.0649,65.1717,15792.0
2020-12-29 13:10:00,73.16,73.17,73.05,73.1,10947.0,65.145,65.1539,65.0471,65.0916,10947.0
2020-12-29 13:20:00,73.09,73.23,73.02,73.16,9762.0,65.0827,65.2073,65.0203,65.145,9762.0
2020-12-29 13:30:00,73.14,73.15,72.98,72.98,11403.0,65.1272,65.1361,64.9847,64.9847,11403.0
2020-12-29 13:40:00,72.99,73.16,72.91,73.14,17249.0,64.9936,65.145,64.9224,65.1272,17249.0
2020-12-29 13:50:00,73.14,73.25,72.98,73.0,12550.0,65.1272,65.2251,64.9847,65.0025,12550.0
2020-12-29 14:00:00,72.97,73.04,72.88,72.92,11518.0,64.9758,65.0381,64.8957,64.9313,11518.0
2020-12-29 14:10:00,72.92,72.92,72.78,72.82,17703.0,64.9313,64.9313,64.8066,64.8423,17703.0
2020-12-29 14:20:00,72.81,72.97,72.81,72.83,12953.0,64.8333,64.9758,64.8333,64.8512,12953.0
2020-12-29 14:30:00,72.87,72.96,72.76,72.83,10103.0,64.8868,64.9669,64.7888,64.8512,10103.0
2020-12-29 14:40:00,72.84,72.92,72.83,72.86,21360.0,64.8601,64.9313,64.8512,64.8779,21360.0
2020-12-29 14:50:00,72.84,72.92,72.71,72.73,13904.0,64.8601,64.9313,64.7443,64.7621,13904.0
2020-12-29 15:00:00,72.73,72.87,72.71,72.81,8839.0,64.7621,64.8868,64.7443,64.8333,8839.0
2020-12-29 15:10:00,72.86,72.93,72.83,72.92,13969.0,64.8779,64.9402,64.8512,64.9313,13969.0
2020-12-29 15:20:00,72.91,72.99,72.86,72.98,12342.0,64.9224,64.9936,64.8779,64.9847,12342.0
2020-12-29 15:30:00,72.97,73.04,72.93,73.0,21066.0,64.9758,65.0381,64.9402,65.0025,21066.0
2020-12-29 15:40:00,72.98,73.14,72.96,73.04,35024.0,64.9847,65.1272,64.9669,65.0381,35024.0
2020-12-29 15:50:00,73.09,73.11,72.77,72.9,125053.0,65.0827,65.1005,64.7977,64.9135,125053.0
2020-12-30 09:30:00,72.71,73.18,72.71,73.1,28940.0,64.7443,65.1628,64.7443,65.0916,28940.0
2020-12-30 09:40:00,73.12,73.25,73.08,73.14,20024.0,65.1094,65.2251,65.0738,65.1272,20024.0
2020-12-30 09:50:00,73.15,73.29,72.92,73.02,21317.0,65.1361,65.2608,64.9313,65.0203,21317.0
2020-12-30 10:00:00,73.03,73.23,72.97,73.11,11717.0,65.0292,65.2073,64.9758,65.1005,11717.0
2020-12-30 10:10:00,73.15,73.15,72.85,72.95,7915.0,65.1361,65.1361,64.869,64.958,7915.0
2020-12-30 10:20:00,73.01,73.35,72.97,73.28,8125.0,65.0114,65.3142,64.9758,65.2519,8125.0
2020-12-30 10:30:00,73.28,73.39,73.22,73.3,9281.0,65.2519,65.3498,65.1984,65.2697,9281.0
2020-12-30 10:40:00,73.28,73.46,73.19,73.42,8613.0,65.2519,65.4121,65.1717,65.3765,8613.0
2020-12-30 10:50:00,73.38,73.41,73.2,73.28,6367.0,65.3409,65.3676,65.1806,65.2519,6367.0
2020-12-30 11:00:00,73.28,73.32,73.15,73.16,9239.0,65.2519,65.2875,65.1361,65.145,9239.0
2020-12-30 11:10:00,73.14,73.14,72.94,73.02,7859.0,65.1272,65.1272,64.9491,65.0203,7859.0
2020-12-30 11:20:00,73.02,73.1,72.95,72.95,10893.0,65.0203,65.0916,64.958,64.958,10893.0
2020-12-30 11:30:00,72.91,73.07,72.88,72.88,7651.0,64.9224,65.0649,64.8957,64.8957,7651.0
2020-12-30 11:40:00,72.93,72.93,72.74,72.74,6877.0,64.9402,64.9402,64.771,64.771,6877.0
2020-12-30 11:50:00,72.79,72.83,72.69,72.75,6084.0,64.8155,64.8512,64.7265,64.7799,6084.0
2020-12-30 12:00:00,72.77,72.95,72.72,72.9,6982.0,64.7977,64.958,64.7532,64.9135,6982.0
2020-12-30 12:10:00,72.92,73.13,72.91,73.0,11667.0,64.9313,65.1183,64.9224,65.0025,11667.0
2020-12-30 12:20:00,72.97,73.01,72.92,73.0,10958.0,64.9758,65.0114,64.9313,65.0025,10958.0
2020-12-30 12:30:00,73.0,73.25,72.97,73.19,15687.0,65.0025,65.2251,64.9758,65.1717,15687.0
2020-12-30 12:40:00,73.17,73.23,73.14,73.17,18460.0,65.1539,65.2073,65.1272,65.1539,18460.0
2020-12-30 12:50:00,73.16,73.33,73.15,73.33,11367.0,65.145,65.2964,65.1361,65.2964,11367.0
2020-12-30 13:00:00,73.34,73.35,73.29,73.32,8543.0,65.3053,65.3142,65.2608,65.2875,8543.0
2020-12-30 13:10:00,73.33,73.41,73.29,73.39,11179.0,65.2964,65.3676,65.2608,65.3498,11179.0
2020-12-30 13:20:00,73.42,73.48,73.32,73.33,15446.0,65.3765,65.4299,65.2875,65.2964,15446.0
2020-12-30 13:30:00,73.31,73.44,73.3,73.41,27408.0,65.2786,65.3943,65.2697,65.3676,27408.0
2020-12-30 13:40:00,73.39,73.53,73.37,73.52,6015.0,65.3498,65.4745,65.332,65.4656,6015.0
2020-12-30 13:50:00,73.52,73.52,73.32,73.32,6064.0,65.4656,65.4656,65.2875,65.2875,6064.0
2020-12-30 14:00:00,73.3,73.32,73.25,73.31,8704.0,65.2697,65.2875,65.2251,65.2786,8704.0
2020-12-30 14:10:00,73.31,73.35,73.18,73.26,8776.0,65.2786,65.3142,65.1628,65.234,8776.0
2020-12-30 14:20:00,73.26,73.27,73.17,73.26,7847.0,65.234,65.243,65.1539,65.234,7847.0
2020-12-30 14:30:00,73.26,73.32,73.21,73.22,16352.0,65.234,65.2875,65.1895,65.1984,16352.0
2020-12-30 14:40:00,73.22,73.32,73.21,73.29,7025.0,65.1984,65.2875,65.1895,65.2608,7025.0
2020-12-30 14:50:00,73.29,73.29,73.01,73.1,19630.0,65.2608,65.2608,65.0114,65.0916,19630.0
2020-12-30 15:00:00,73.1,73.1,73.03,73.09,5340.0,65.0916,65.0916,65.0292,65.0827,5340.0
2020-12-30 15:10:00,73.09,73.16,73.05,73.16,7617.0,65.0827,65.145,65.0471,65.145,7617.0
2020-12-30 15:20:00,73.17,73.2,73.07,73.2,9780.0,65.1539,65.1806,65.0649,65.1806,9780.0
2020-12-30 15:30:00,73.22,73.32,73.16,73.32,12301.0,65.1984,65.2875,65.145,65.2875,12301.0
2020-12-30 15:40:00,73.29,73.38,73.24,73.28,35376.0,65.2608,65.3409,65.2162,65.2519,35376.0
2020-12-30 15:50:00,73.31,73.44,73.2,73.3,106614.0,65.2786,65.3943,65.1806,65.2697,106614.0
2020-12-31 09:30:00,73.43,73.65,72.77,72.81,32291.0,65.3854,65.5813,64.7977,64.8333,32291.0
2020-12-31 09:40:00,72.8,72.9,72.66,72.83,17492.0,64.8244,64.9135,64.6998,64.8512,17492.0
2020-12-31 09:50:00,72.87,73.03,72.8,72.92,13453.0,64.8868,65.0292,64.8244,64.9313,13453.0
2020-12-31 10:00:00,72.89,73.25,72.88,73.1,25452.0,64.9046,65.2251,64.8957,65.0916,25452.0
2020-12-31 10:10:00,73.08,73.15,73.01,73.11,5997.0,65.0738,65.1361,65.0114,65.1005,5997.0
2020-12-31 10:20:00,73.16,73.38,73.11,73.33,14134.0,65.145,65.3409,65.1005,65.2964,14134.0
2020-12-31 10:30:00,73.38,73.44,73.19,73.38,16212.0,65.3409,65.3943,65.1717,65.3409,16212.0
2020-12-31 10:40:00,73.32,73.43,73.26,73.42,6825.0,65.2875,65.3854,65.234,65.3765,6825.0
2020-12-31 10:50:00,73.37,73.48,73.33,73.46,7988.0,65.332,65.4299,65.2964,65.4121,7988.0
2020-12-31 11:00:00,73.41,73.61,73.38,73.59,13728.0,65.3676,65.5457,65.3409,65.5279,13728.0
2020-12-31 11:10:00,73.57,73.6,73.43,73.58,8504.0,65.5101,65.5368,65.3854,65.519,8504.0
2020-12-31 11:20:00,73.6,73.6,73.38,73.38,7763.0,65.5368,65.5368,65.3409,65.3409,7763.0
2020-12-31 11:30:00,73.39,73.4,73.25,73.25,7228.0,65.3498,65.3587,65.2251,65.2251,7228.0
2020-12-31 11:40:00,73.26,73.39,73.25,73.32,5351.0,65.234,65.3498,65.2251,65.2875,5351.0
2020-12-31 11:50:00,73.31,73.35,73.23,73.34,7687.0,65.2786,65.3142,65.2073,65.3053,7687.0
2020-12-31 12:00:00,73.32,73.35,73.16,73.34,8274.0,65.2875,65.3142,65.145,65.3053,8274.0
2020-12-31 12:10:00,73.36,73.41,73.31,73.36,9199.0,65.3231,65.3676,65.2786,65.3231,9199.0
2020-12-31 12:20:00,73.39,73.49,73.28,73.47,6643.0,65.3498,65.4389,65.2519,65.421,6643.0
2020-12-31 12:30:00,73.46,73.49,73.38,73.42,9255.0,65.4121,65.4389,65.3409,65.3765,9255.0
2020-12-31 12:40:00,73.42,73.55,73.41,73.47,12257.0,65.3765,65.4923,65.3676,65.421,12257.0
2020-12-31 12:50:00,73.43,73.44,73.35,73.44,4116.0,65.3854,65.3943,65.3142,65.3943,4116.0
2020-12-31 13:00:00,73.44,73.52,73.41,73.47,7803.0,65.3943,65.4656,65.3676,65.421,7803.0
2020-12-31 13:10:00,73.47,73.66,73.47,73.58,9163.0,65.421,65.5902,65.421,65.519,9163.0
2020-12-31 13:20:00,73.58,73.6,73.5,73.55,7917.0,65.519,65.5368,65.4478,65.4923,7917.0
2020-12-31 13:30:00,73.55,73.61,73.48,73.56,15430.0,65.4923,65.5457,65.4299,65.5012,15430.0
2020-12-31 13:40:00,73.55,73.58,73.48,73.52,11469.0,65.4923,65.519,65.4299,65.4656,11469.0
2020-12-31 13:50:00,73.51,73.62,73.46,73.61,13918.0,65.4567,65.5546,65.4121,65.5457,13918.0
2020-12-31 14:00:00,73.6,73.71,73.55,73.69,8945.0,65.5368,65.6347,65.4923,65.6169,8945.0
2020-12-31 14:10:00,73.72,73.92,73.71,73.78,20182.0,65.6437,65.8217,65.6347,65.6971,20182.0
2020-12-31 14:20:00,73.76,73.93,73.76,73.93,8097.0,65.6793,65.8306,65.6793,65.8306,8097.0
2020-12-31 14:30:00,73.94,74.12,73.87,74.09,15202.0,65.8396,65.9998,65.7772,65.9731,15202.0
2020-12-31 14:40:00,74.1,74.23,74.05,74.14,10446.0,65.982,66.0978,65.9375,66.0176,10446.0
2020-12-31 14:50:00,74.16,74.19,73.96,74.0,13295.0,66.0354,66.0622,65.8574,65.893,13295.0
2020-12-31 15:00:00,74.05,74.19,73.99,74.15,13038.0,65.9375,66.0622,65.8841,66.0265,13038.0
2020-12-31 15:10:00,74.18,74.32,74.17,74.28,12341.0,66.0533,66.1779,66.0444,66.1423,12341.0
2020-12-31 15:20:00,74.25,74.34,74.19,74.28,31531.0,66.1156,66.1957,66.0622,66.1423,31531.0
2020-12-31 15:30:00,74.28,74.45,74.24,74.28,33383.0,66.1423,66.2937,66.1067,66.1423,33383.0
2020-12-31 15:40:00,74.28,74.39,74.25,74.38,30609.0,66.1423,66.2403,66.1156,66.2313,30609.0
2020-12-31 15:50:00,74.34,74.47,74.14,74.25,101704.0,66.1957,66.3115,66.0176,66.1156,101704.0
2021-01-04 09:30:00,74.14,74.38,73.71,73.86,63398.0,66.0176,66.2313,65.6347,65.7683,63398.0
2021-01-04 09:40:00,73.76,73.86,73.22,73.36,27489.0,65.6793,65.7683,65.1984,65.3231,27489.0
2021-01-04 09:50:00,73.26,73.37,72.92,73.24,32716.0,65.234,65.332,64.9313,65.2162,32716.0
2021-01-04 10:00:00,73.31,73.46,72.84,72.99,26405.0,65.2786,65.4121,64.8601,64.9936,26405.0
2021-01-04 10:10:00,73.02,73.14,72.84,72.85,33749.0,65.0203,65.1272,64.8601,64.869,33749.0
2021-01-04 10:20:00,72.82,72.94,72.47,72.61,35254.0,64.8423,64.9491,64.5306,64.6553,35254.0
2021-01-04 10:30:00,72.56,72.56,72.04,72.06,58431.0,64.6107,64.6107,64.1477,64.1655,58431.0
2021-01-04 10:40:00,72.08,72.12,71.75,71.91,38382.0,64.1833,64.2189,63.8895,64.0319,38382.0
2021-01-04 10:50:00,71.93,72.03,71.54,71.85,44616.0,64.0498,64.1388,63.7025,63.9785,44616.0
2021-01-04 11:00:00,71.8,71.98,71.4,71.53,28821.0,63.934,64.0943,63.5778,63.6936,28821.0
2021-01-04 11:10:00,71.52,71.79,71.44,71.71,90674.0,63.6847,63.9251,63.6134,63.8539,90674.0
2021-01-04 11:20:00,71.71,71.74,71.46,71.68,41653.0,63.8539,63.8806,63.6312,63.8271,41653.0
2021-01-04 11:30:00,71.68,71.68,71.37,71.53,19493.0,63.8271,63.8271,63.5511,63.6936,19493.0
2021-01-04 11:40:00,71.47,71.61,71.46,71.52,29403.0,63.6402,63.7648,63.6312,63.6847,29403.0
2021-01-04 11:50:00,71.52,71.59,71.05,71.25,44862.0,63.6847,63.747,63.2662,63.4443,44862.0
2021-01-04 12:00:00,71.25,71.29,71.08,71.09,18629.0,63.4443,63.4799,63.2929,63.3018,18629.0
2021-01-04 12:10:00,71.11,71.14,70.8,71.08,20237.0,63.3196,63.3463,63.0436,63.2929,20237.0
2021-01-04 12:20:00,71.02,71.22,71.02,71.19,26714.0,63.2394,63.4175,63.2394,63.3908,26714.0
2021-01-04 12:30:00,71.14,71.14,70.8,70.86,19406.0,63.3463,63.3463,63.0436,63.097,19406.0
2021-01-04 12:40:00,70.83,70.93,70.75,70.82,24065.0,63.0703,63.1593,62.999,63.0614,24065.0
2021-01-04 12:50:00,70.82,71.13,70.81,71.11,37699.0,63.0614,63.3374,63.0525,63.3196,37699.0
2021-01-04 13:00:00,71.09,71.18,70.96,71.12,39606.0,63.3018,63.3819,63.186,63.3285,39606.0
2021-01-04 13:10:00,71.11,71.54,71.1,71.45,37827.0,63.3196,63.7025,63.3107,63.6223,37827.0
2021-01-04 13:20:00,71.48,71.8,71.42,71.55,34955.0,63.6491,63.934,63.5956,63.7114,34955.0
2021-01-04 13:30:00,71.6,71.64,71.54,71.59,15634.0,63.7559,63.7915,63.7025,63.747,15634.0
2021-01-04 13:40:00,71.59,71.75,71.55,71.64,29929.0,63.747,63.8895,63.7114,63.7915,29929.0
2021-01-04 13:50:00,71.64,71.86,71.59,71.84,13980.0,63.7915,63.9874,63.747,63.9696,13980.0
2021-01-04 14:00:00,71.84,71.92,71.64,71.67,82073.0,63.9696,64.0409,63.7915,63.8182,82073.0
2021-01-04 14:10:00,71.67,71.86,71.64,71.83,30324.0,63.8182,63.9874,63.7915,63.9607,30324.0
2021-01-04 14:20:00,71.84,71.92,71.76,71.87,27954.0,63.9696,64.0409,63.8984,63.9963,27954.0
2021-01-04 14:30:00,71.85,71.94,71.75,71.9,74225.0,63.9785,64.0587,63.8895,64.023,74225.0
2021-01-04 14:40:00,71.92,71.93,71.74,71.75,30165.0,64.0409,64.0498,63.8806,63.8895,30165.0
2021-01-04 14:50:00,71.77,72.09,71.7,72.01,18402.0,63.9073,64.1922,63.845,64.121,18402.0
2021-01-04 15:00:00,72.03,72.05,71.78,71.91,19010.0,64.1388,64.1566,63.9162,64.0319,19010.0
2021-01-04 15:10:00,71.93,72.04,71.84,71.88,25175.0,64.0498,64.1477,63.9696,64.0052,25175.0
2021-01-04 15:20:00,71.86,72.01,71.81,71.92,43801.0,63.9874,64.121,63.9429,64.0409,43801.0
2021-01-04 15:30:00,71.91,72.35,71.85,72.34,43756.0,64.0319,64.4237,63.9785,64.4148,43756.0
2021-01-04 15:40:00,72.36,72.44,72.22,72.39,71546.0,64.4326,64.5039,64.308,64.4594,71546.0
2021-01-04 15:50:00,72.39,72.52,72.25,72.37,215660.0,64.4594,64.5751,64.3347,64.4416,215660.0
2021-01-05 09:30:00,72.02,72.85,72.02,72.75,48241.0,64.1299,64.869,64.1299,64.7799,48241.0
2021-01-05 09:40:00,72.78,72.98,72.58,72.95,20122.0,64.8066,64.9847,64.6285,64.958,20122.0
2021-01-05 09:50:00,72.95,73.07,72.51,72.86,22061.0,64.958,65.0649,64.5662,64.8779,22061.0
2021-01-05 10:00:00,72.85,73.2,72.6,72.66,24733.0,64.869,65.1806,64.6464,64.6998,24733.0
2021-01-05 10:10:00,72.65,72.74,72.44,72.44,11339.0,64.6909,64.771,64.5039,64.5039,11339.0
2021-01-05 10:20:00,72.45,72.72,72.37,72.45,18292.0,64.5128,64.7532,64.4416,64.5128,18292.0
2021-01-05 10:30:00,72.46,72.46,72.17,72.17,12382.0,64.5217,64.5217,64.2635,64.2635,12382.0
2021-01-05 10:40:00,72.2,72.45,72.15,72.44,17681.0,64.2902,64.5128,64.2457,64.5039,17681.0
2021-01-05 10:50:00,72.44,72.65,72.37,72.45,27233.0,64.5039,64.6909,64.4416,64.5128,27233.0
2021-01-05 11:00:00,72.45,72.61,72.39,72.44,17467.0,64.5128,64.6553,64.4594,64.5039,17467.0
2021-01-05 11:10:00,72.42,72.48,72.24,72.38,14067.0,64.4861,64.5395,64.3258,64.4505,14067.0
2021-01-05 11:20:00,72.45,72.88,72.44,72.84,25327.0,64.5128,64.8957,64.5039,64.8601,25327.0
2021-01-05 11:30:00,72.82,72.89,72.64,72.75,17727.0,64.8423,64.9046,64.682,64.7799,17727.0
2021-01-05 11:40:00,72.76,72.94,72.74,72.84,39936.0,64.7888,64.9491,64.771,64.8601,39936.0
2021-01-05 11:50:00,72.86,72.93,72.74,72.88,22041.0,64.8779,64.9402,64.771,64.8957,22041.0
2021-01-05 12:00:00,72.9,73.12,72.86,73.12,48248.0,64.9135,65.1094,64.8779,65.1094,48248.0
2021-01-05 12:10:00,73.1,73.17,72.81,72.81,17690.0,65.0916,65.1539,64.8333,64.8333,17690.0
2021-01-05 12:20:00,72.81,72.91,72.75,72.76,16764.0,64.8333,64.9224,64.7799,64.7888,16764.0
2021-01-05 12:30:00,72.78,72.99,72.76,72.98,14724.0,64.8066,64.9936,64.7888,64.9847,14724.0
2021-01-05 12:40:00,72.98,73.12,72.87,72.95,14853.0,64.9847,65.1094,64.8868,64.958,14853.0
2021-01-05 12:50:00,72.96,73.13,72.92,73.13,14582.0,64.9669,65.1183,64.9313,65.1183,14582.0
2021-01-05 13:00:00,73.15,73.19,73.06,73.12,14058.0,65.1361,65.1717,65.056,65.1094,14058.0
2021-01-05 13:10:00,73.14,73.23,73.09,73.19,15920.0,65.1272,65.2073,65.0827,65.1717,15920.0
2021-01-05 13:20:00,73.17,73.32,73.09,73.31,15675.0,65.1539,65.2875,65.0827,65.2786,15675.0
2021-01-05 13:30:00,73.26,73.32,73.1,73.17,21257.0,65.234,65.2875,65.0916,65.1539,21257.0
2021-01-05 13:40:00,73.19,73.31,73.12,73.26,14921.0,65.1717,65.2786,65.1094,65.234,14921.0
2021-01-05 13:50:00,73.27,73.4,73.23,73.36,9672.0,65.243,65.3587,65.2073,65.3231,9672.0
2021-01-05 14:00:00,73.4,73.77,73.38,73.71,25595.0,65.3587,65.6882,65.3409,65.6347,25595.0
2021-01-05 14:10:00,73.71,73.72,73.47,73.5,22256.0,65.6347,65.6437,65.421,65.4478,22256.0
2021-01-05 14:20:00,73.54,73.67,73.46,73.6,15751.0,65.4834,65.5991,65.4121,65.5368,15751.0
2021-01-05 14:30:00,73.62,73.68,73.22,73.24,16401.0,65.5546,65.608,65.1984,65.2162,16401.0
2021-01-05 14:40:00,73.29,73.47,73.26,73.43,32176.0,65.2608,65.421,65.234,65.3854,32176.0
2021-01-05 14:50:00,73.43,73.49,73.06,73.08,40991.0,65.3854,65.4389,65.056,65.0738,40991.0
2021-01-05 15:00:00,73.06,73.32,73.06,73.32,20837.0,65.056,65.2875,65.056,65.2875,20837.0
2021-01-05 15:10:00,73.28,73.39,73.22,73.26,15781.0,65.2519,65.3498,65.1984,65.234,15781.0
2021-01-05 15:20:00,73.24,73.26,73.06,73.12,17792.0,65.2162,65.234,65.056,65.1094,17792.0
2021-01-05 15:30:00,73.08,73.16,72.97,73.01,36770.0,65.0738,65.145,64.9758,65.0114,36770.0
2021-01-05 15:40:00,73.03,73.06,72.8,72.89,57245.0,65.0292,65.056,64.8244,64.9046,57245.0
2021-01-05 15:50:00,72.89,72.92,72.58,72.77,161461.0,64.9046,64.9313,64.6285,64.7977,161461.0
2021-01-06 09:30:00,73.24,74.23,73.01,73.89,77800.0,65.2162,66.0978,65.0114,65.795,77800.0
2021-01-06 09:40:00,73.81,74.05,73.6,73.91,45451.0,65.7238,65.9375,65.5368,65.8128,45451.0
2021-01-06 09:50:00,74.05,74.22,73.92,74.1,30881.0,65.9375,66.0889,65.8217,65.982,30881.0
2021-01-06 10:00:00,74.14,74.16,73.83,73.92,33196.0,66.0176,66.0354,65.7416,65.8217,33196.0
2021-01-06 10:10:00,73.9,73.93,73.58,73.67,37417.0,65.8039,65.8306,65.519,65.5991,37417.0
2021-01-06 10:20:00,73.67,74.04,73.64,74.04,58906.0,65.5991,65.9286,65.5724,65.9286,58906.0
2021-01-06 10:30:00,74.01,74.11,73.85,73.9,42491.0,65.9019,65.9909,65.7594,65.8039,42491.0
2021-01-06 10:40:00,73.86,74.1,73.82,74.1,47146.0,65.7683,65.982,65.7327,65.982,47146.0
2021-01-06 10:50:00,74.12,74.45,74.09,74.34,20438.0,65.9998,66.2937,65.9731,66.1957,20438.0
2021-01-06 11:00:00,74.36,74.87,74.32,74.78,53054.0,66.2135,66.6677,66.1779,66.5875,53054.0
2021-01-06 11:10:00,74.81,74.89,74.6,74.81,32042.0,66.6142,66.6855,66.4272,66.6142,32042.0
2021-01-06 11:20:00,74.8,75.05,74.77,74.89,75037.0,66.6053,66.8279,66.5786,66.6855,75037.0
2021-01-06 11:30:00,74.89,75.0,74.67,74.67,80160.0,66.6855,66.7834,66.4896,66.4896,80160.0
2021-01-06 11:40:00,74.67,74.9,74.55,74.73,36873.0,66.4896,66.6944,66.3827,66.543,36873.0
2021-01-06 11:50:00,74.73,74.8,74.43,74.58,35700.0,66.543,66.6053,66.2759,66.4094,35700.0
2021-01-06 12:00:00,74.57,74.8,74.56,74.72,49977.0,66.4005,66.6053,66.3916,66.5341,49977.0
2021-01-06 12:10:00,74.7,74.83,74.69,74.82,53764.0,66.5163,66.632,66.5074,66.6231,53764.0
2021-01-06 12:20:00,74.8,74.9,74.67,74.87,49260.0,66.6053,66.6944,66.4896,66.6677,49260.0
2021-01-06 12:30:00,74.87,75.16,74.83,75.05,160139.0,66.6677,66.9259,66.632,66.8279,160139.0
2021-01-06 12:40:00,75.05,75.55,75.02,75.52,60112.0,66.8279,67.2732,66.8012,67.2465,60112.0
2021-01-06 12:50:00,75.55,75.72,75.55,75.64,53178.0,67.2732,67.4245,67.2732,67.3533,53178.0
2021-01-06 13:00:00,75.62,75.78,75.62,75.72,74310.0,67.3355,67.478,67.3355,67.4245,74310.0
2021-01-06 13:10:00,75.72,75.83,75.62,75.68,28192.0,67.4245,67.5225,67.3355,67.3889,28192.0
2021-01-06 13:20:00,75.7,75.75,75.56,75.7,22309.0,67.4067,67.4513,67.2821,67.4067,22309.0
2021-01-06 13:30:00,75.69,75.74,75.64,75.68,30957.0,67.3978,67.4424,67.3533,67.3889,30957.0
2021-01-06 13:40:00,75.7,75.81,75.62,75.67,22411.0,67.4067,67.5047,67.3355,67.38,22411.0
2021-01-06 13:50:00,75.67,75.97,75.64,75.97,27183.0,67.38,67.6472,67.3533,67.6472,27183.0
2021-01-06 14:00:00,75.92,76.05,75.87,76.02,23615.0,67.6026,67.7184,67.5581,67.6917,23615.0
2021-01-06 14:10:00,76.04,76.05,75.72,75.81,49266.0,67.7095,67.7184,67.4245,67.5047,49266.0
2021-01-06 14:20:00,75.81,75.91,75.44,75.55,47835.0,67.5047,67.5937,67.1752,67.2732,47835.0
2021-01-06 14:30:00,75.57,75.92,75.41,75.44,29206.0,67.291,67.6026,67.1485,67.1752,29206.0
2021-01-06 14:40:00,75.42,75.75,75.21,75.27,79669.0,67.1574,67.4513,66.9704,67.0238,79669.0
2021-01-06 14:50:00,75.31,75.62,75.09,75.6,32443.0,67.0595,67.3355,66.8636,67.3177,32443.0
2021-01-06 15:00:00,75.59,75.68,75.37,75.56,53879.0,67.3088,67.3889,67.1129,67.2821,53879.0
2021-01-06 15:10:00,75.58,75.98,75.49,75.98,38122.0,67.2999,67.6561,67.2197,67.6561,38122.0
2021-01-06 15:20:00,75.99,75.99,75.52,75.83,96899.0,67.665,67.665,67.2465,67.5225,96899.0
2021-01-06 15:30:00,75.84,75.94,75.67,75.73,78618.0,67.5314,67.6204,67.38,67.4334,78618.0
2021-01-06 15:40:00,75.73,75.91,75.56,75.8,120314.0,67.4334,67.5937,67.2821,67.4958,120314.0
2021-01-06 15:50:00,75.76,76.06,75.68,76.01,440849.0,67.4602,67.7273,67.3889,67.6828,440849.0
2021-01-07 09:30:00,75.94,76.14,75.52,75.9,142094.0,68.023,68.2021,67.6468,67.9872,142094.0
2021-01-07 09:40:00,75.9,75.9,75.26,75.32,65204.0,67.9872,67.9872,67.4139,67.4676,65204.0
2021-01-07 09:50:00,75.34,75.69,75.29,75.64,39538.0,67.4856,67.7991,67.4408,67.7543,39538.0
2021-01-07 10:00:00,75.64,76.02,75.51,75.96,47421.0,67.7543,68.0947,67.6378,68.0409,47421.0
2021-01-07 10:10:00,75.95,76.24,75.9,76.22,71845.0,68.032,68.2917,67.9872,68.2738,71845.0
2021-01-07 10:20:00,76.22,76.38,76.07,76.23,34934.0,68.2738,68.4171,68.1394,68.2828,34934.0
2021-01-07 10:30:00,76.25,76.39,76.18,76.26,24440.0,68.3007,68.4261,68.238,68.3096,24440.0
2021-01-07 10:40:00,76.19,76.25,75.96,76.1,45663.0,68.2469,68.3007,68.0409,68.1663,45663.0
2021-01-07 10:50:00,76.13,76.17,75.91,75.98,46932.0,68.1932,68.229,67.9961,68.0588,46932.0
2021-01-07 11:00:00,75.97,76.12,75.73,75.78,91578.0,68.0499,68.1842,67.8349,67.8797,91578.0
2021-01-07 11:10:00,75.73,75.82,75.42,75.6,269518.0,67.8349,67.9155,67.5572,67.7184,269518.0
2021-01-07 11:20:00,75.56,75.65,75.3,75.53,78980.0,67.6826,67.7632,67.4497,67.6557,78980.0
2021-01-07 11:30:00,75.53,75.53,74.97,74.97,69915.0,67.6557,67.6557,67.1541,67.1541,69915.0
2021-01-07 11:40:00,75.0,75.09,74.93,75.01,39439.0,67.181,67.2616,67.1183,67.19,39439.0
2021-01-07 11:50:00,74.99,75.01,74.75,74.9,70014.0,67.172,67.19,66.9571,67.0914,70014.0
2021-01-07 12:00:00,74.94,74.94,74.76,74.8,24574.0,67.1273,67.1273,66.966,67.0018,24574.0
2021-01-07 12:10:00,74.76,74.78,74.52,74.54,17151.0,66.966,66.9839,66.751,66.769,17151.0
2021-01-07 12:20:00,74.5,74.8,74.48,74.79,17719.0,66.7331,67.0018,66.7152,66.9929,17719.0
2021-01-07 12:30:00,74.83,74.83,74.64,74.77,20489.0,67.0287,67.0287,66.8585,66.975,20489.0
2021-01-07 12:40:00,74.75,74.95,74.72,74.95,25061.0,66.9571,67.1362,66.9302,67.1362,25061.0
2021-01-07 12:50:00,74.97,75.35,74.94,75.35,44586.0,67.1541,67.4945,67.1273,67.4945,44586.0
2021-01-07 13:00:00,75.36,75.57,75.32,75.41,19544.0,67.5035,67.6916,67.4676,67.5483,19544.0
2021-01-07 13:10:00,75.38,75.45,75.19,75.37,41556.0,67.5214,67.5841,67.3512,67.5124,41556.0
2021-01-07 13:20:00,75.37,75.47,75.12,75.13,24086.0,67.5124,67.602,67.2885,67.2974,24086.0
2021-01-07 13:30:00,75.15,75.27,75.06,75.13,19973.0,67.3154,67.4228,67.2347,67.2974,19973.0
2021-01-07 13:40:00,75.11,75.18,74.97,75.07,31236.0,67.2795,67.3422,67.1541,67.2437,31236.0
2021-01-07 13:50:00,75.11,75.26,74.97,75.21,97000.0,67.2795,67.4139,67.1541,67.3691,97000.0
2021-01-07 14:00:00,75.2,75.22,74.97,75.01,24026.0,67.3601,67.3781,67.1541,67.19,24026.0
2021-01-07 14:10:00,75.01,75.11,74.96,75.02,26969.0,67.19,67.2795,67.1452,67.1989,26969.0
2021-01-07 14:20:00,75.02,75.08,74.97,74.98,44980.0,67.1989,67.2527,67.1541,67.1631,44980.0
2021-01-07 14:30:00,74.98,75.26,74.96,75.18,42131.0,67.1631,67.4139,67.1452,67.3422,42131.0
2021-01-07 14:40:00,75.18,75.23,75.03,75.14,110185.0,67.3422,67.387,67.2079,67.3064,110185.0
2021-01-07 14:50:00,75.13,75.31,75.08,75.3,29122.0,67.2974,67.4587,67.2527,67.4497,29122.0
2021-01-07 15:00:00,75.27,75.52,75.27,75.31,87082.0,67.4228,67.6468,67.4228,67.4587,87082.0
2021-01-07 15:10:00,75.31,75.46,75.19,75.44,37951.0,67.4587,67.593,67.3512,67.5751,37951.0
2021-01-07 15:20:00,75.43,75.5,75.18,75.25,153717.0,67.5662,67.6289,67.3422,67.4049,153717.0
2021-01-07 15:30:00,75.27,75.48,75.22,75.48,81351.0,67.4228,67.611,67.3781,67.611,81351.0
2021-01-07 15:40:00,75.48,75.7,75.38,75.59,154364.0,67.611,67.808,67.5214,67.7095,154364.0
2021-01-07 15:50:00,75.63,75.99,75.45,75.59,595836.0,67.7453,68.0678,67.5841,67.7095,595836.0
2021-01-08 09:30:00,75.53,76.08,75.28,75.46,82912.0,67.6557,68.1484,67.4318,67.593,82912.0
2021-01-08 09:40:00,75.53,75.99,75.21,75.98,53528.0,67.6557,68.0678,67.3691,68.0588,53528.0
2021-01-08 09:50:00,75.98,76.42,75.85,76.34,85756.0,68.0588,68.453,67.9424,68.3813,85756.0
2021-01-08 10:00:00,76.35,77.23,76.18,77.23,181444.0,68.3903,69.1785,68.238,69.1785,181444.0
2021-01-08 10:10:00,77.23,77.6,77.13,77.3,134092.0,69.1785,69.5099,69.0889,69.2412,134092.0
2021-01-08 10:20:00,77.3,77.38,76.5,76.5,67717.0,69.2412,69.3129,68.5246,68.5246,67717.0
2021-01-08 10:30:00,76.51,77.18,76.51,77.01,53285.0,68.5336,69.1337,68.5336,68.9814,53285.0
2021-01-08 10:40:00,76.92,77.13,76.75,77.0,33320.0,68.9008,69.0889,68.7486,68.9725,33320.0
2021-01-08 10:50:00,76.96,77.53,76.95,77.45,38795.0,68.9367,69.4472,68.9277,69.3756,38795.0
2021-01-08 11:00:00,77.46,77.58,77.25,77.33,30762.0,69.3845,69.492,69.1964,69.2681,30762.0
2021-01-08 11:10:00,77.33,77.43,77.21,77.27,20824.0,69.2681,69.3577,69.1606,69.2143,20824.0
2021-01-08 11:20:00,77.3,77.5,77.23,77.4,53786.0,69.2412,69.4204,69.1785,69.3308,53786.0
2021-01-08 11:30:00,77.42,77.51,77.32,77.48,47050.0,69.3487,69.4293,69.2591,69.4024,47050.0
2021-01-08 11:40:00,77.46,77.54,77.35,77.47,53754.0,69.3845,69.4562,69.286,69.3935,53754.0
2021-01-08 11:50:00,77.51,77.68,77.44,77.49,37814.0,69.4293,69.5816,69.3666,69.4114,37814.0
2021-01-08 12:00:00,77.46,77.55,77.4,77.49,45031.0,69.3845,69.4652,69.3308,69.4114,45031.0
2021-01-08 12:10:00,77.47,77.6,77.45,77.5,66096.0,69.3935,69.5099,69.3756,69.4204,66096.0
2021-01-08 12:20:00,77.51,77.55,77.46,77.52,20213.0,69.4293,69.4652,69.3845,69.4383,20213.0
2021-01-08 12:30:00,77.5,77.57,77.47,77.54,50535.0,69.4204,69.4831,69.3935,69.4562,50535.0
2021-01-08 12:40:00,77.54,77.63,77.46,77.5,29297.0,69.4562,69.5368,69.3845,69.4204,29297.0
2021-01-08 12:50:00,77.48,77.57,77.42,77.53,28821.0,69.4024,69.4831,69.3487,69.4472,28821.0
2021-01-08 13:00:00,77.51,77.59,77.49,77.52,26240.0,69.4293,69.501,69.4114,69.4383,26240.0
2021-01-08 13:10:00,77.5,77.55,77.42,77.49,80901.0,69.4204,69.4652,69.3487,69.4114,80901.0
2021-01-08 13:20:00,77.44,77.52,77.2,77.49,88429.0,69.3666,69.4383,69.1516,69.4114,88429.0
2021-01-08 13:30:00,77.52,77.52,76.9,76.9,100210.0,69.4383,69.4383,68.8829,68.8829,100210.0
2021-01-08 13:40:00,76.9,77.02,76.47,76.97,72726.0,68.8829,68.9904,68.4977,68.9456,72726.0
2021-01-08 13:50:00,76.97,77.12,76.92,77.01,41888.0,68.9456,69.08,68.9008,68.9814,41888.0
2021-01-08 14:00:00,77.05,77.21,77.0,77.1,18458.0,69.0173,69.1606,68.9725,69.0621,18458.0
2021-01-08 14:10:00,77.14,77.25,77.0,77.07,32470.0,69.0979,69.1964,68.9725,69.0352,32470.0
2021-01-08 14:20:00,77.09,77.35,77.06,77.24,62169.0,69.0531,69.286,69.0262,69.1875,62169.0
2021-01-08 14:30:00,77.25,77.32,77.13,77.26,30178.0,69.1964,69.2591,69.0889,69.2054,30178.0
2021-01-08 14:40:00,77.24,77.3,77.0,77.3,66401.0,69.1875,69.2412,68.9725,69.2412,66401.0
2021-01-08 14:50:00,77.33,77.5,77.3,77.34,18985.0,69.2681,69.4204,69.2412,69.277,18985.0
2021-01-08 15:00:00,77.36,77.5,77.33,77.45,33228.0,69.295,69.4204,69.2681,69.3756,33228.0
2021-01-08 15:10:00,77.42,77.45,77.09,77.11,24832.0,69.3487,69.3756,69.0531,69.071,24832.0
2021-01-08 15:20:00,77.12,77.12,76.95,77.0,31696.0,69.08,69.08,68.9277,68.9725,31696.0
2021-01-08 15:30:00,77.02,77.34,76.98,77.26,69311.0,68.9904,69.277,68.9546,69.2054,69311.0
2021-01-08 15:40:00,77.28,77.51,77.21,77.43,212486.0,69.2233,69.4293,69.1606,69.3577,212486.0
2021-01-08 15:50:00,77.43,77.82,77.33,77.64,575615.0,69.3577,69.707,69.2681,69.5458,575615.0
2021-01-11 09:30:00,76.46,76.79,75.86,76.79,62792.0,68.4888,68.7844,67.9513,68.7844,62792.0
2021-01-11 09:40:00,76.63,76.88,76.48,76.58,27638.0,68.6411,68.865,68.5067,68.5963,27638.0
2021-01-11 09:50:00,76.56,77.11,76.44,77.11,22560.0,68.5784,69.071,68.4709,69.071,22560.0
2021-01-11 10:00:00,77.04,77.47,77.0,77.47,40206.0,69.0083,69.3935,68.9725,69.3935,40206.0
2021-01-11 10:10:00,77.42,77.62,77.23,77.62,47788.0,69.3487,69.5279,69.1785,69.5279,47788.0
2021-01-11 10:20:00,77.62,77.92,77.26,77.88,72327.0,69.5279,69.7966,69.2054,69.7607,72327.0
2021-01-11 10:30:00,77.85,77.87,77.54,77.61,77872.0,69.7339,69.7518,69.4562,69.5189,77872.0
2021-01-11 10:40:00,77.63,77.75,77.52,77.56,23275.0,69.5368,69.6443,69.4383,69.4741,23275.0
2021-01-11 10:50:00,77.56,77.71,77.4,77.66,25310.0,69.4741,69.6085,69.3308,69.5637,25310.0
2021-01-11 11:00:00,77.68,78.03,77.52,78.02,89526.0,69.5816,69.8951,69.4383,69.8862,89526.0
2021-01-11 11:10:00,77.95,78.34,77.92,78.16,29493.0,69.8234,70.1728,69.7966,70.0116,29493.0
2021-01-11 11:20:00,78.21,78.61,78.09,78.53,32065.0,70.0563,70.4146,69.9489,70.343,32065.0
2021-01-11 11:30:00,78.48,78.5,78.15,78.36,25798.0,70.2982,70.3161,70.0026,70.1907,25798.0
2021-01-11 11:40:00,78.4,78.64,78.33,78.51,17583.0,70.2265,70.4415,70.1638,70.3251,17583.0
2021-01-11 11:50:00,78.6,78.84,78.6,78.77,45688.0,70.4057,70.6207,70.4057,70.558,45688.0
2021-01-11 12:00:00,78.77,78.84,78.74,78.79,41913.0,70.558,70.6207,70.5311,70.5759,41913.0
2021-01-11 12:10:00,78.79,78.83,78.43,78.49,41240.0,70.5759,70.6117,70.2534,70.3072,41240.0
2021-01-11 12:20:00,78.46,78.47,78.0,78.0,20487.0,70.2803,70.2892,69.8682,69.8682,20487.0
2021-01-11 12:30:00,77.98,78.07,77.94,77.98,18706.0,69.8503,69.9309,69.8145,69.8503,18706.0
2021-01-11 12:40:00,77.97,78.01,77.88,78.0,16888.0,69.8414,69.8772,69.7607,69.8682,16888.0
2021-01-11 12:50:00,77.98,78.07,77.9,77.91,17564.0,69.8503,69.9309,69.7787,69.7876,17564.0
2021-01-11 13:00:00,77.91,78.03,77.82,77.99,18426.0,69.7876,69.8951,69.707,69.8593,18426.0
2021-01-11 13:10:00,77.99,78.25,77.97,78.23,77637.0,69.8593,70.0922,69.8414,70.0743,77637.0
2021-01-11 13:20:00,78.23,78.23,77.74,77.75,38028.0,70.0743,70.0743,69.6353,69.6443,38028.0
2021-01-11 13:30:00,77.77,77.78,77.44,77.48,39941.0,69.6622,69.6712,69.3666,69.4024,39941.0
2021-01-11 13:40:00,77.44,77.44,77.18,77.23,15087.0,69.3666,69.3666,69.1337,69.1785,15087.0
2021-01-11 13:50:00,77.22,77.53,77.21,77.5,31361.0,69.1696,69.4472,69.1606,69.4204,31361.0
2021-01-11 14:00:00,77.45,77.81,77.44,77.74,29704.0,69.3756,69.698,69.3666,69.6353,29704.0
2021-01-11 14:10:00,77.74,78.0,77.73,77.91,55347.0,69.6353,69.8682,69.6264,69.7876,55347.0
2021-01-11 14:20:00,77.89,78.24,77.79,77.79,99542.0,69.7697,70.0832,69.6801,69.6801,99542.0
2021-01-11 14:30:00,77.81,77.81,77.7,77.76,49172.0,69.698,69.698,69.5995,69.6533,49172.0
2021-01-11 14:40:00,77.78,78.07,77.78,77.98,175755.0,69.6712,69.9309,69.6712,69.8503,175755.0
2021-01-11 14:50:00,77.98,77.98,77.7,77.85,67974.0,69.8503,69.8503,69.5995,69.7339,67974.0
2021-01-11 15:00:00,77.86,78.06,77.79,77.98,107431.0,69.7428,69.922,69.6801,69.8503,107431.0
2021-01-11 15:10:00,77.97,78.2,77.9,77.98,85191.0,69.8414,70.0474,69.7787,69.8503,85191.0
2021-01-11 15:20:00,77.97,78.09,77.7,77.73,166930.0,69.8414,69.9489,69.5995,69.6264,166930.0
2021-01-11 15:30:00,77.72,78.06,77.65,77.65,166227.0,69.6174,69.922,69.5547,69.5547,166227.0
2021-01-11 15:40:00,77.67,77.74,77.49,77.59,76904.0,69.5726,69.6353,69.4114,69.501,76904.0
2021-01-11 15:50:00,77.59,77.69,77.47,77.56,163576.0,69.501,69.5906,69.3935,69.4741,163576.0
2021-01-12 09:30:00,77.24,77.94,77.02,77.92,42041.0,69.1875,69.8145,68.9904,69.7966,42041.0
2021-01-12 09:40:00,77.86,78.6,77.81,78.56,63333.0,69.7428,70.4057,69.698,70.3699,63333.0
2021-01-12 09:50:00,78.51,78.75,78.42,78.66,33509.0,70.3251,70.54,70.2444,70.4594,33509.0
2021-01-12 10:00:00,78.67,79.37,78.6,79.37,136759.0,70.4684,71.0954,70.4057,71.0954,136759.0
2021-01-12 10:10:00,79.36,79.42,79.15,79.32,45613.0,71.0865,71.1402,70.8983,71.0506,45613.0
2021-01-12 10:20:00,79.29,79.56,79.29,79.5,68272.0,71.0237,71.2656,71.0237,71.2119,68272.0
2021-01-12 10:30:00,79.51,79.65,79.19,79.19,33547.0,71.2208,71.3462,70.9342,70.9342,33547.0
2021-01-12 10:40:00,79.11,79.11,78.87,79.0,22682.0,70.8625,70.8625,70.6475,70.764,22682.0
2021-01-12 10:50:00,78.95,79.18,78.9,79.12,40582.0,70.7192,70.9252,70.6744,70.8715,40582.0
2021-01-12 11:00:00,79.09,79.17,78.9,79.17,33308.0,70.8446,70.9163,70.6744,70.9163,33308.0
2021-01-12 11:10:00,79.17,79.31,79.05,79.05,18233.0,70.9163,71.0417,70.8088,70.8088,18233.0
2021-01-12 11:20:00,79.07,79.07,78.87,78.92,14398.0,70.8267,70.8267,70.6475,70.6923,14398.0
2021-01-12 11:30:00,78.92,78.94,78.8,78.81,13444.0,70.6923,70.7102,70.5848,70.5938,13444.0
2021-01-12 11:40:00,78.79,78.86,78.67,78.71,27250.0,70.5759,70.6386,70.4684,70.5042,27250.0
2021-01-12 11:50:00,78.71,79.2,78.5,79.2,167529.0,70.5042,70.9431,70.3161,70.9431,167529.0
2021-01-12 12:00:00,79.2,79.41,79.13,79.2,92017.0,70.9431,71.1312,70.8804,70.9431,92017.0
2021-01-12 12:10:00,79.22,79.67,79.13,79.57,48381.0,70.961,71.3641,70.8804,71.2746,48381.0
2021-01-12 12:20:00,79.57,79.64,79.29,79.63,36311.0,71.2746,71.3373,71.0237,71.3283,36311.0
2021-01-12 12:30:00,79.56,79.64,79.38,79.49,14083.0,71.2656,71.3373,71.1044,71.2029,14083.0
2021-01-12 12:40:00,79.52,79.75,79.46,79.71,20966.0,71.2298,71.4358,71.176,71.4,20966.0
2021-01-12 12:50:00,79.72,79.79,79.44,79.7,136278.0,71.4089,71.4716,71.1581,71.391,136278.0
2021-01-12 13:00:00,79.71,79.81,79.53,79.68,54985.0,71.4,71.4895,71.2387,71.3731,54985.0
2021-01-12 13:10:00,79.64,79.92,79.55,79.84,33398.0,71.3373,71.5881,71.2566,71.5164,33398.0
2021-01-12 13:20:00,79.83,79.83,79.31,79.63,124161.0,71.5075,71.5075,71.0417,71.3283,124161.0
2021-01-12 13:30:00,79.64,79.96,79.58,79.92,34365.0,71.3373,71.6239,71.2835,71.5881,34365.0
2021-01-12 13:40:00,79.9,79.95,79.66,79.7,102425.0,71.5702,71.6149,71.3552,71.391,102425.0
2021-01-12 13:50:00,79.68,79.69,79.35,79.52,28697.0,71.3731,71.382,71.0775,71.2298,28697.0
2021-01-12 14:00:00,79.48,79.5,79.1,79.2,31049.0,71.1939,71.2119,70.8536,70.9431,31049.0
2021-01-12 14:10:00,79.2,79.22,78.77,78.77,23892.0,70.9431,70.961,70.558,70.558,23892.0
2021-01-12 14:20:00,78.74,79.09,78.74,78.84,134074.0,70.5311,70.8446,70.5311,70.6207,134074.0
2021-01-12 14:30:00,78.84,79.01,78.78,78.82,93139.0,70.6207,70.7729,70.5669,70.6027,93139.0
2021-01-12 14:40:00,78.81,78.99,78.76,78.84,33724.0,70.5938,70.755,70.549,70.6207,33724.0
2021-01-12 14:50:00,78.82,78.82,78.56,78.62,76103.0,70.6027,70.6027,70.3699,70.4236,76103.0
2021-01-12 15:00:00,78.66,78.68,78.38,78.44,68811.0,70.4594,70.4773,70.2086,70.2624,68811.0
2021-01-12 15:10:00,78.38,78.44,78.19,78.33,119834.0,70.2086,70.2624,70.0384,70.1638,119834.0
2021-01-12 15:20:00,78.33,78.6,78.32,78.45,74268.0,70.1638,70.4057,70.1549,70.2713,74268.0
2021-01-12 15:30:00,78.44,78.51,78.04,78.08,61301.0,70.2624,70.3251,69.9041,69.9399,61301.0
2021-01-12 15:40:00,78.07,78.43,78.04,78.42,120744.0,69.9309,70.2534,69.9041,70.2444,120744.0
2021-01-12 15:50:00,78.45,78.52,78.36,78.38,242467.0,70.2713,70.334,70.1907,70.2086,242467.0
2021-01-13 09:30:00,78.35,78.35,77.42,77.53,55381.0,70.1817,70.1817,69.3487,69.4472,55381.0
2021-01-13 09:40:00,77.52,77.56,77.25,77.36,38743.0,69.4383,69.4741,69.1964,69.295,38743.0
2021-01-13 09:50:00,77.37,77.59,77.2,77.53,22804.0,69.3039,69.501,69.1516,69.4472,22804.0
2021-01-13 10:00:00,77.52,77.77,77.23,77.77,42876.0,69.4383,69.6622,69.1785,69.6622,42876.0
2021-01-13 10:10:00,77.77,77.84,77.45,77.55,17733.0,69.6622,69.7249,69.3756,69.4652,17733.0
2021-01-13 10:20:00,77.55,77.62,77.23,77.28,91501.0,69.4652,69.5279,69.1785,69.2233,91501.0
2021-01-13 10:30:00,77.3,77.3,76.86,76.89,27122.0,69.2412,69.2412,68.8471,68.874,27122.0
2021-01-13 10:40:00,76.87,77.02,76.72,77.02,66682.0,68.856,68.9904,68.7217,68.9904,66682.0
2021-01-13 10:50:00,77.04,77.14,76.96,77.07,19922.0,69.0083,69.0979,68.9367,69.0352,19922.0
2021-01-13 11:00:00,77.05,77.16,76.73,76.73,23414.0,69.0173,69.1158,68.7306,68.7306,23414.0
2021-01-13 11:10:00,76.72,76.74,76.42,76.48,33105.0,68.7217,68.7396,68.453,68.5067,33105.0
2021-01-13 11:20:00,76.5,76.75,76.44,76.75,18293.0,68.5246,68.7486,68.4709,68.7486,18293.0
2021-01-13 11:30:00,76.72,76.84,76.65,76.84,83305.0,68.7217,68.8292,68.659,68.8292,83305.0
2021-01-13 11:40:00,76.82,76.97,76.73,76.77,17136.0,68.8113,68.9456,68.7306,68.7665,17136.0
2021-01-13 11:50:00,76.75,76.82,76.52,76.53,20183.0,68.7486,68.8113,68.5425,68.5515,20183.0
2021-01-13 12:00:00,76.56,76.75,76.47,76.7,22894.0,68.5784,68.7486,68.4977,68.7038,22894.0
2021-01-13 12:10:00,76.7,76.79,76.65,76.66,14044.0,68.7038,68.7844,68.659,68.6679,14044.0
2021-01-13 12:20:00,76.68,76.94,76.65,76.92,23372.0,68.6859,68.9187,68.659,68.9008,23372.0
2021-01-13 12:30:00,76.91,76.99,76.91,76.96,18960.0,68.8919,68.9635,68.8919,68.9367,18960.0
2021-01-13 12:40:00,76.95,77.1,76.93,77.1,16913.0,68.9277,69.0621,68.9098,69.0621,16913.0
2021-01-13 12:50:00,77.13,77.17,76.89,76.9,29850.0,69.0889,69.1248,68.874,68.8829,29850.0
2021-01-13 13:00:00,76.88,76.91,76.71,76.85,34526.0,68.865,68.8919,68.7127,68.8381,34526.0
2021-01-13 13:10:00,76.85,76.94,76.76,76.82,15362.0,68.8381,68.9187,68.7575,68.8113,15362.0
2021-01-13 13:20:00,76.81,76.87,76.78,76.81,15765.0,68.8023,68.856,68.7754,68.8023,15765.0
2021-01-13 13:30:00,76.82,76.82,76.72,76.78,17861.0,68.8113,68.8113,68.7217,68.7754,17861.0
2021-01-13 13:40:00,76.8,76.81,76.66,76.79,14712.0,68.7933,68.8023,68.6679,68.7844,14712.0
2021-01-13 13:50:00,76.8,76.84,76.75,76.77,14030.0,68.7933,68.8292,68.7486,68.7665,14030.0
2021-01-13 14:00:00,76.76,76.87,76.67,76.87,17608.0,68.7575,68.856,68.6769,68.856,17608.0
2021-01-13 14:10:00,76.87,76.9,76.77,76.82,22999.0,68.856,68.8829,68.7665,68.8113,22999.0
2021-01-13 14:20:00,76.83,76.83,76.64,76.67,23027.0,68.8202,68.8202,68.65,68.6769,23027.0
2021-01-13 14:30:00,76.65,76.68,76.58,76.66,18088.0,68.659,68.6859,68.5963,68.6679,18088.0
2021-01-13 14:40:00,76.65,76.66,76.53,76.61,13728.0,68.659,68.6679,68.5515,68.6231,13728.0
2021-01-13 14:50:00,76.62,76.7,76.6,76.62,25087.0,68.6321,68.7038,68.6142,68.6321,25087.0
2021-01-13 15:00:00,76.62,76.65,76.55,76.59,38463.0,68.6321,68.659,68.5694,68.6052,38463.0
2021-01-13 15:10:00,76.61,76.65,76.56,76.61,52636.0,68.6231,68.659,68.5784,68.6231,52636.0
2021-01-13 15:20:00,76.6,76.66,76.41,76.56,31879.0,68.6142,68.6679,68.444,68.5784,31879.0
2021-01-13 15:30:00,76.56,76.65,76.47,76.55,41788.0,68.5784,68.659,68.4977,68.5694,41788.0
2021-01-13 15:40:00,76.55,76.57,76.39,76.4,87361.0,68.5694,68.5873,68.4261,68.435,87361.0
2021-01-13 15:50:00,76.42,76.48,76.13,76.14,214351.0,68.453,68.5067,68.1932,68.2021,214351.0
2021-01-14 09:30:00,76.6,77.37,76.5,77.16,84582.0,68.6142,69.3039,68.5246,69.1158,84582.0
2021-01-14 09:40:00,77.31,77.42,76.98,77.42,15980.0,69.2502,69.3487,68.9546,69.3487,15980.0
2021-01-14 09:50:00,77.48,77.5,77.13,77.13,11781.0,69.4024,69.4204,69.0889,69.0889,11781.0
2021-01-14 10:00:00,77.11,77.15,76.9,76.91,21122.0,69.071,69.1069,68.8829,68.8919,21122.0
2021-01-14 10:10:00,76.92,77.09,76.77,76.81,14201.0,68.9008,69.0531,68.7665,68.8023,14201.0
2021-01-14 10:20:00,76.83,76.92,76.64,76.71,23647.0,68.8202,68.9008,68.65,68.7127,23647.0
2021-01-14 10:30:00,76.67,76.67,76.13,76.13,31517.0,68.6769,68.6769,68.1932,68.1932,31517.0
2021-01-14 10:40:00,76.1,76.19,75.87,75.98,45614.0,68.1663,68.2469,67.9603,68.0588,45614.0
2021-01-14 10:50:00,75.92,75.99,75.84,75.92,17077.0,68.0051,68.0678,67.9334,68.0051,17077.0
2021-01-14 11:00:00,75.95,76.05,75.8,75.8,20888.0,68.032,68.1215,67.8976,67.8976,20888.0
2021-01-14 11:10:00,75.81,76.01,75.74,75.82,21049.0,67.9066,68.0857,67.8438,67.9155,21049.0
2021-01-14 11:20:00,75.84,75.85,75.66,75.73,23739.0,67.9334,67.9424,67.7722,67.8349,23739.0
2021-01-14 11:30:00,75.73,75.85,75.7,75.77,8459.0,67.8349,67.9424,67.808,67.8707,8459.0
2021-01-14 11:40:00,75.74,75.85,75.62,75.66,27052.0,67.8438,67.9424,67.7364,67.7722,27052.0
2021-01-14 11:50:00,75.66,75.69,75.49,75.49,44829.0,67.7722,67.7991,67.6199,67.6199,44829.0
2021-01-14 12:00:00,75.52,75.77,75.5,75.71,39074.0,67.6468,67.8707,67.6289,67.817,39074.0
2021-01-14 12:10:00,75.68,75.78,75.67,75.69,20467.0,67.7901,67.8797,67.7811,67.7991,20467.0
2021-01-14 12:20:00,75.71,75.8,75.7,75.74,21857.0,67.817,67.8976,67.808,67.8438,21857.0
2021-01-14 12:30:00,75.77,75.8,75.62,75.63,16292.0,67.8707,67.8976,67.7364,67.7453,16292.0
2021-01-14 12:40:00,75.62,75.64,75.5,75.57,13705.0,67.7364,67.7543,67.6289,67.6916,13705.0
2021-01-14 12:50:00,75.61,75.65,75.46,75.57,17311.0,67.7274,67.7632,67.593,67.6916,17311.0
2021-01-14 13:00:00,75.53,75.7,75.5,75.7,17033.0,67.6557,67.808,67.6289,67.808,17033.0
2021-01-14 13:10:00,75.67,75.72,75.61,75.7,24431.0,67.7811,67.8259,67.7274,67.808,24431.0
2021-01-14 13:20:00,75.7,75.79,75.64,75.73,31365.0,67.808,67.8886,67.7543,67.8349,31365.0
2021-01-14 13:30:00,75.74,75.83,75.69,75.79,18275.0,67.8438,67.9245,67.7991,67.8886,18275.0
2021-01-14 13:40:00,75.77,76.02,75.74,75.85,59950.0,67.8707,68.0947,67.8438,67.9424,59950.0
2021-01-14 13:50:00,75.85,75.86,75.52,75.52,29465.0,67.9424,67.9513,67.6468,67.6468,29465.0
2021-01-14 14:00:00,75.54,75.58,75.48,75.56,30464.0,67.6647,67.7005,67.611,67.6826,30464.0
2021-01-14 14:10:00,75.58,75.75,75.55,75.72,36273.0,67.7005,67.8528,67.6737,67.8259,36273.0
2021-01-14 14:20:00,75.7,75.75,75.31,75.31,35911.0,67.808,67.8528,67.4587,67.4587,35911.0
2021-01-14 14:30:00,75.32,75.49,75.28,75.49,51636.0,67.4676,67.6199,67.4318,67.6199,51636.0
2021-01-14 14:40:00,75.49,75.54,75.46,75.52,51114.0,67.6199,67.6647,67.593,67.6468,51114.0
2021-01-14 14:50:00,75.52,75.54,75.41,75.42,34764.0,67.6468,67.6647,67.5483,67.5572,34764.0
2021-01-14 15:00:00,75.42,75.49,75.12,75.16,41500.0,67.5572,67.6199,67.2885,67.3243,41500.0
2021-01-14 15:10:00,75.16,75.17,74.96,75.05,50992.0,67.3243,67.3333,67.1452,67.2258,50992.0
2021-01-14 15:20:00,75.06,75.38,75.04,75.34,74968.0,67.2347,67.5214,67.2168,67.4856,74968.0
2021-01-14 15:30:00,75.31,75.6,75.31,75.52,100598.0,67.4587,67.7184,67.4587,67.6468,100598.0
2021-01-14 15:40:00,75.51,75.59,75.44,75.53,152748.0,67.6378,67.7095,67.5751,67.6557,152748.0
2021-01-14 15:50:00,75.53,75.61,75.41,75.51,340095.0,67.6557,67.7274,67.5483,67.6378,340095.0
2021-01-15 09:30:00,75.25,75.4,74.91,75.26,216498.0,67.4049,67.5393,67.1004,67.4139,216498.0
2021-01-15 09:40:00,75.23,75.75,75.14,75.69,19193.0,67.387,67.8528,67.3064,67.7991,19193.0
2021-01-15 09:50:00,75.67,75.69,75.22,75.37,11067.0,67.7811,67.7991,67.3781,67.5124,11067.0
2021-01-15 10:00:00,75.38,75.44,75.02,75.06,47310.0,67.5214,67.5751,67.1989,67.2347,47310.0
2021-01-15 10:10:00,75.11,75.38,75.05,75.1,28584.0,67.2795,67.5214,67.2258,67.2706,28584.0
2021-01-15 10:20:00,75.1,75.25,74.72,75.21,33993.0,67.2706,67.4049,66.9302,67.3691,33993.0
2021-01-15 10:30:00,75.26,75.66,75.14,75.45,28781.0,67.4139,67.7722,67.3064,67.5841,28781.0
2021-01-15 10:40:00,75.46,75.83,75.42,75.53,27170.0,67.593,67.9245,67.5572,67.6557,27170.0
2021-01-15 10:50:00,75.55,75.72,75.55,75.64,10272.0,67.6737,67.8259,67.6737,67.7543,10272.0
2021-01-15 11:00:00,75.59,75.66,75.53,75.63,10280.0,67.7095,67.7722,67.6557,67.7453,10280.0
2021-01-15 11:10:00,75.61,75.88,75.5,75.66,20804.0,67.7274,67.9693,67.6289,67.7722,20804.0
2021-01-15 11:20:00,75.66,75.77,75.59,75.7,15507.0,67.7722,67.8707,67.7095,67.808,15507.0
2021-01-15 11:30:00,75.7,75.78,75.57,75.63,15998.0,67.808,67.8797,67.6916,67.7453,15998.0
2021-01-15 11:40:00,75.63,75.69,75.57,75.58,14641.0,67.7453,67.7991,67.6916,67.7005,14641.0
2021-01-15 11:50:00,75.53,75.53,75.39,75.48,17102.0,67.6557,67.6557,67.5303,67.611,17102.0
2021-01-15 12:00:00,75.49,75.57,75.42,75.56,9463.0,67.6199,67.6916,67.5572,67.6826,9463.0
2021-01-15 12:10:00,75.57,75.72,75.45,75.71,9819.0,67.6916,67.8259,67.5841,67.817,9819.0
2021-01-15 12:20:00,75.69,75.74,75.59,75.73,11137.0,67.7991,67.8438,67.7095,67.8349,11137.0
2021-01-15 12:30:00,75.71,75.83,75.67,75.77,18131.0,67.817,67.9245,67.7811,67.8707,18131.0
2021-01-15 12:40:00,75.81,75.88,75.75,75.81,14620.0,67.9066,67.9693,67.8528,67.9066,14620.0
2021-01-15 12:50:00,75.8,75.94,75.8,75.91,11358.0,67.8976,68.023,67.8976,67.9961,11358.0
2021-01-15 13:00:00,75.93,75.93,75.63,75.67,26452.0,68.014,68.014,67.7453,67.7811,26452.0
2021-01-15 13:10:00,75.67,75.82,75.59,75.81,15428.0,67.7811,67.9155,67.7095,67.9066,15428.0
2021-01-15 13:20:00,75.8,75.85,75.73,75.74,9386.0,67.8976,67.9424,67.8349,67.8438,9386.0
2021-01-15 13:30:00,75.74,75.85,75.7,75.83,11032.0,67.8438,67.9424,67.808,67.9245,11032.0
2021-01-15 13:40:00,75.8,75.93,75.77,75.81,12452.0,67.8976,68.014,67.8707,67.9066,12452.0
2021-01-15 13:50:00,75.81,75.82,75.68,75.77,8728.0,67.9066,67.9155,67.7901,67.8707,8728.0
2021-01-15 14:00:00,75.76,75.9,75.76,75.77,12149.0,67.8618,67.9872,67.8618,67.8707,12149.0
2021-01-15 14:10:00,75.77,75.77,75.64,75.64,11188.0,67.8707,67.8707,67.7543,67.7543,11188.0
2021-01-15 14:20:00,75.63,75.84,75.6,75.84,17375.0,67.7453,67.9334,67.7184,67.9334,17375.0
2021-01-15 14:30:00,75.84,75.95,75.76,75.9,23083.0,67.9334,68.032,67.8618,67.9872,23083.0
2021-01-15 14:40:00,75.88,76.04,75.83,75.96,22969.0,67.9693,68.1126,67.9245,68.0409,22969.0
2021-01-15 14:50:00,75.97,75.99,75.66,75.68,20107.0,68.0499,68.0678,67.7722,67.7901,20107.0
2021-01-15 15:00:00,75.69,75.83,75.62,75.68,16183.0,67.7991,67.9245,67.7364,67.7901,16183.0
2021-01-15 15:10:00,75.73,75.93,75.72,75.8,12821.0,67.8349,68.014,67.8259,67.8976,12821.0
2021-01-15 15:20:00,75.81,75.85,75.75,75.81,13938.0,67.9066,67.9424,67.8528,67.9066,13938.0
2021-01-15 15:30:00,75.81,75.81,75.54,75.54,24379.0,67.9066,67.9066,67.6647,67.6647,24379.0
2021-01-15 15:40:00,75.53,75.69,75.43,75.61,49144.0,67.6557,67.7991,67.5662,67.7274,49144.0
2021-01-15 15:50:00,75.54,75.62,75.48,75.6,166528.0,67.6647,67.7364,67.611,67.7184,166528.0
2021-01-19 09:30:00,76.04,76.04,75.34,75.84,59402.0,68.1126,68.1126,67.4856,67.9334,59402.0
2021-01-19 09:40:00,75.77,75.84,75.47,75.58,21978.0,67.8707,67.9334,67.602,67.7005,21978.0
2021-01-19 09:50:00,75.56,75.65,75.35,75.53,21785.0,67.6826,67.7632,67.4945,67.6557,21785.0
2021-01-19 10:00:00,75.53,75.95,75.53,75.83,20684.0,67.6557,68.032,67.6557,67.9245,20684.0
2021-01-19 10:10:00,75.82,75.86,75.59,75.59,15214.0,67.9155,67.9513,67.7095,67.7095,15214.0
2021-01-19 10:20:00,75.57,75.68,75.5,75.56,9323.0,67.6916,67.7901,67.6289,67.6826,9323.0
2021-01-19 10:30:00,75.57,75.96,75.56,75.95,14817.0,67.6916,68.0409,67.6826,68.032,14817.0
2021-01-19 10:40:00,75.93,76.01,75.8,75.99,14424.0,68.014,68.0857,67.8976,68.0678,14424.0
2021-01-19 10:50:00,75.99,76.21,75.99,76.02,18208.0,68.0678,68.2648,68.0678,68.0947,18208.0
2021-01-19 11:00:00,75.98,76.07,75.56,75.58,13414.0,68.0588,68.1394,67.6826,67.7005,13414.0
2021-01-19 11:10:00,75.58,75.64,75.38,75.42,11900.0,67.7005,67.7543,67.5214,67.5572,11900.0
2021-01-19 11:20:00,75.45,75.55,75.4,75.45,15657.0,67.5841,67.6737,67.5393,67.5841,15657.0
2021-01-19 11:30:00,75.43,75.47,75.14,75.35,21179.0,67.5662,67.602,67.3064,67.4945,21179.0
2021-01-19 11:40:00,75.35,75.57,75.3,75.53,15372.0,67.4945,67.6916,67.4497,67.6557,15372.0
2021-01-19 11:50:00,75.52,75.57,75.36,75.47,9414.0,67.6468,67.6916,67.5035,67.602,9414.0
2021-01-19 12:00:00,75.48,75.61,75.45,75.55,9148.0,67.611,67.7274,67.5841,67.6737,9148.0
2021-01-19 12:10:00,75.51,75.51,75.37,75.43,9251.0,67.6378,67.6378,67.5124,67.5662,9251.0
2021-01-19 12:20:00,75.39,75.46,75.3,75.36,7815.0,67.5303,67.593,67.4497,67.5035,7815.0
2021-01-19 12:30:00,75.34,75.34,75.18,75.19,43811.0,67.4856,67.4856,67.3422,67.3512,43811.0
2021-01-19 12:40:00,75.2,75.49,75.14,75.37,19330.0,67.3601,67.6199,67.3064,67.5124,19330.0
2021-01-19 12:50:00,75.37,75.37,75.14,75.17,14098.0,67.5124,67.5124,67.3064,67.3333,14098.0
2021-01-19 13:00:00,75.16,75.16,75.03,75.11,14843.0,67.3243,67.3243,67.2079,67.2795,14843.0
2021-01-19 13:10:00,75.11,75.12,74.91,74.91,12589.0,67.2795,67.2885,67.1004,67.1004,12589.0
2021-01-19 13:20:00,74.91,74.99,74.86,74.96,12426.0,67.1004,67.172,67.0556,67.1452,12426.0
2021-01-19 13:30:00,74.97,75.23,74.95,75.12,19387.0,67.1541,67.387,67.1362,67.2885,19387.0
2021-01-19 13:40:00,75.12,75.14,74.99,75.05,16909.0,67.2885,67.3064,67.172,67.2258,16909.0
2021-01-19 13:50:00,75.04,75.08,74.97,75.0,9798.0,67.2168,67.2527,67.1541,67.181,9798.0
2021-01-19 14:00:00,74.99,75.1,74.89,75.08,20086.0,67.172,67.2706,67.0825,67.2527,20086.0
2021-01-19 14:10:00,75.07,75.27,75.06,75.18,13792.0,67.2437,67.4228,67.2347,67.3422,13792.0
2021-01-19 14:20:00,75.17,75.18,75.05,75.14,13558.0,67.3333,67.3422,67.2258,67.3064,13558.0
2021-01-19 14:30:00,75.15,75.15,75.06,75.08,11194.0,67.3154,67.3154,67.2347,67.2527,11194.0
2021-01-19 14:40:00,75.08,75.13,75.02,75.11,21428.0,67.2527,67.2974,67.1989,67.2795,21428.0
2021-01-19 14:50:00,75.1,75.11,75.01,75.01,17207.0,67.2706,67.2795,67.19,67.19,17207.0
2021-01-19 15:00:00,75.02,75.1,74.94,75.05,23801.0,67.1989,67.2706,67.1273,67.2258,23801.0
2021-01-19 15:10:00,75.05,75.08,75.01,75.08,12593.0,67.2258,67.2527,67.19,67.2527,12593.0
2021-01-19 15:20:00,75.09,75.11,74.96,75.0,23991.0,67.2616,67.2795,67.1452,67.181,23991.0
2021-01-19 15:30:00,75.01,75.09,74.99,75.06,20309.0,67.19,67.2616,67.172,67.2347,20309.0
2021-01-19 15:40:00,75.06,75.19,75.04,75.09,39524.0,67.2347,67.3512,67.2168,67.2616,39524.0
2021-01-19 15:50:00,75.09,75.11,74.82,74.92,96211.0,67.2616,67.2795,67.0198,67.1093,96211.0
2021-01-20 09:30:00,74.57,74.94,74.21,74.21,103103.0,66.7958,67.1273,66.4734,66.4734,103103.0
2021-01-20 09:40:00,74.28,74.96,74.15,74.92,49785.0,66.5361,67.1452,66.4196,67.1093,49785.0
2021-01-20 09:50:00,74.92,75.09,74.64,75.0,59738.0,67.1093,67.2616,66.8585,67.181,59738.0
2021-01-20 10:00:00,74.97,75.22,74.92,75.09,27310.0,67.1541,67.3781,67.1093,67.2616,27310.0
2021-01-20 10:10:00,75.09,75.13,74.92,74.95,92331.0,67.2616,67.2974,67.1093,67.1362,92331.0
2021-01-20 10:20:00,74.96,75.16,74.87,75.13,74419.0,67.1452,67.3243,67.0645,67.2974,74419.0
2021-01-20 10:30:00,75.13,75.47,75.13,75.47,41759.0,67.2974,67.602,67.2974,67.602,41759.0
2021-01-20 10:40:00,75.48,75.64,75.41,75.52,40940.0,67.611,67.7543,67.5483,67.6468,40940.0
2021-01-20 10:50:00,75.5,75.6,75.35,75.53,50154.0,67.6289,67.7184,67.4945,67.6557,50154.0
2021-01-20 11:00:00,75.55,75.64,75.45,75.45,40241.0,67.6737,67.7543,67.5841,67.5841,40241.0
2021-01-20 11:10:00,75.44,75.77,75.38,75.77,19934.0,67.5751,67.8707,67.5214,67.8707,19934.0
2021-01-20 11:20:00,75.76,75.78,75.58,75.74,18423.0,67.8618,67.8797,67.7005,67.8438,18423.0
2021-01-20 11:30:00,75.73,75.9,75.7,75.81,26431.0,67.8349,67.9872,67.808,67.9066,26431.0
2021-01-20 11:40:00,75.8,75.85,75.65,75.66,36643.0,67.8976,67.9424,67.7632,67.7722,36643.0
2021-01-20 11:50:00,75.66,75.86,75.59,75.79,17171.0,67.7722,67.9513,67.7095,67.8886,17171.0
2021-01-20 12:00:00,75.82,76.0,75.8,75.98,15100.0,67.9155,68.0767,67.8976,68.0588,15100.0
2021-01-20 12:10:00,75.98,76.04,75.9,76.0,26351.0,68.0588,68.1126,67.9872,68.0767,26351.0
2021-01-20 12:20:00,75.97,75.98,75.76,75.85,22791.0,68.0499,68.0588,67.8618,67.9424,22791.0
2021-01-20 12:30:00,75.85,75.88,75.74,75.74,17623.0,67.9424,67.9693,67.8438,67.8438,17623.0
2021-01-20 12:40:00,75.76,75.79,75.52,75.66,38511.0,67.8618,67.8886,67.6468,67.7722,38511.0
2021-01-20 12:50:00,75.67,75.85,75.62,75.83,10430.0,67.7811,67.9424,67.7364,67.9245,10430.0
2021-01-20 13:00:00,75.84,75.99,75.84,75.97,13196.0,67.9334,68.0678,67.9334,68.0499,13196.0
2021-01-20 13:10:00,75.97,76.03,75.87,75.96,23751.0,68.0499,68.1036,67.9603,68.0409,23751.0
2021-01-20 13:20:00,75.96,76.04,75.8,75.99,39869.0,68.0409,68.1126,67.8976,68.0678,39869.0
2021-01-20 13:30:00,75.99,76.21,75.99,76.2,27869.0,68.0678,68.2648,68.0678,68.2559,27869.0
2021-01-20 13:40:00,76.2,76.35,76.17,76.28,39717.0,68.2559,68.3903,68.229,68.3276,39717.0
2021-01-20 13:50:00,76.27,76.46,76.26,76.4,18817.0,68.3186,68.4888,68.3096,68.435,18817.0
2021-01-20 14:00:00,76.42,76.52,76.37,76.46,28906.0,68.453,68.5425,68.4082,68.4888,28906.0
2021-01-20 14:10:00,76.45,76.62,76.32,76.5,21670.0,68.4798,68.6321,68.3634,68.5246,21670.0
2021-01-20 14:20:00,76.48,76.52,76.37,76.37,43020.0,68.5067,68.5425,68.4082,68.4082,43020.0
2021-01-20 14:30:00,76.35,76.66,76.26,76.56,40172.0,68.3903,68.6679,68.3096,68.5784,40172.0
2021-01-20 14:40:00,76.56,76.61,76.5,76.61,33079.0,68.5784,68.6231,68.5246,68.6231,33079.0
2021-01-20 14:50:00,76.6,76.63,76.47,76.56,34682.0,68.6142,68.6411,68.4977,68.5784,34682.0
2021-01-20 15:00:00,76.56,76.64,76.5,76.56,25649.0,68.5784,68.65,68.5246,68.5784,25649.0
2021-01-20 15:10:00,76.56,76.68,76.43,76.68,48662.0,68.5784,68.6859,68.4619,68.6859,48662.0
2021-01-20 15:20:00,76.66,76.84,76.66,76.81,30949.0,68.6679,68.8292,68.6679,68.8023,30949.0
2021-01-20 15:30:00,76.81,76.83,76.67,76.76,40312.0,68.8023,68.8202,68.6769,68.7575,40312.0
2021-01-20 15:40:00,76.75,77.11,76.72,77.02,62351.0,68.7486,69.071,68.7217,68.9904,62351.0
2021-01-20 15:50:00,77.01,77.19,76.96,77.01,234851.0,68.9814,69.1427,68.9367,68.9814,234851.0
2021-01-21 09:30:00,76.9,77.24,76.64,76.79,69017.0,68.8829,69.1875,68.65,68.7844,69017.0
2021-01-21 09:40:00,76.81,76.95,76.47,76.81,20060.0,68.8023,68.9277,68.4977,68.8023,20060.0
2021-01-21 09:50:00,76.77,76.88,76.52,76.58,20781.0,68.7665,68.865,68.5425,68.5963,20781.0
2021-01-21 10:00:00,76.59,76.83,76.49,76.5,19587.0,68.6052,68.8202,68.5157,68.5246,19587.0
2021-01-21 10:10:00,76.55,76.93,76.47,76.76,22379.0,68.5694,68.9098,68.4977,68.7575,22379.0
2021-01-21 10:20:00,76.75,76.92,76.72,76.75,8833.0,68.7486,68.9008,68.7217,68.7486,8833.0
2021-01-21 10:30:00,76.79,76.79,76.63,76.66,17216.0,68.7844,68.7844,68.6411,68.6679,17216.0
2021-01-21 10:40:00,76.71,76.79,76.57,76.75,15115.0,68.7127,68.7844,68.5873,68.7486,15115.0
2021-01-21 10:50:00,76.78,76.83,76.63,76.7,25120.0,68.7754,68.8202,68.6411,68.7038,25120.0
2021-01-21 11:00:00,76.7,76.88,76.64,76.73,22051.0,68.7038,68.865,68.65,68.7306,22051.0
2021-01-21 11:10:00,76.73,76.77,76.59,76.77,29853.0,68.7306,68.7665,68.6052,68.7665,29853.0
2021-01-21 11:20:00,76.77,76.92,76.74,76.92,25759.0,68.7665,68.9008,68.7396,68.9008,25759.0
2021-01-21 11:30:00,76.9,76.91,76.74,76.81,29174.0,68.8829,68.8919,68.7396,68.8023,29174.0
2021-01-21 11:40:00,76.8,77.02,76.8,76.9,31694.0,68.7933,68.9904,68.7933,68.8829,31694.0
2021-01-21 11:50:00,76.9,76.95,76.75,76.77,31725.0,68.8829,68.9277,68.7486,68.7665,31725.0
2021-01-21 12:00:00,76.79,76.82,76.7,76.74,28776.0,68.7844,68.8113,68.7038,68.7396,28776.0
2021-01-21 12:10:00,76.71,76.71,76.31,76.37,26707.0,68.7127,68.7127,68.3544,68.4082,26707.0
2021-01-21 12:20:00,76.37,76.68,76.36,76.64,20174.0,68.4082,68.6859,68.3992,68.65,20174.0
2021-01-21 12:30:00,76.64,76.77,76.63,76.72,9067.0,68.65,68.7665,68.6411,68.7217,9067.0
2021-01-21 12:40:00,76.75,76.83,76.72,76.78,7498.0,68.7486,68.8202,68.7217,68.7754,7498.0
2021-01-21 12:50:00,76.77,76.89,76.73,76.87,10711.0,68.7665,68.874,68.7306,68.856,10711.0
2021-01-21 13:00:00,76.86,76.9,76.84,76.89,11178.0,68.8471,68.8829,68.8292,68.874,11178.0
2021-01-21 13:10:00,76.86,76.97,76.83,76.88,7964.0,68.8471,68.9456,68.8202,68.865,7964.0
2021-01-21 13:20:00,76.9,76.99,76.79,76.79,12272.0,68.8829,68.9635,68.7844,68.7844,12272.0
2021-01-21 13:30:00,76.77,76.83,76.74,76.81,8568.0,68.7665,68.8202,68.7396,68.8023,8568.0
2021-01-21 13:40:00,76.81,76.82,76.72,76.77,9190.0,68.8023,68.8113,68.7217,68.7665,9190.0
2021-01-21 13:50:00,76.78,76.97,76.77,76.91,11446.0,68.7754,68.9456,68.7665,68.8919,11446.0
2021-01-21 14:00:00,76.91,77.04,76.88,77.03,15209.0,68.8919,69.0083,68.865,68.9994,15209.0
2021-01-21 14:10:00,77.01,77.07,76.91,77.07,12233.0,68.9814,69.0352,68.8919,69.0352,12233.0
2021-01-21 14:20:00,77.05,77.15,77.02,77.15,17432.0,69.0173,69.1069,68.9904,69.1069,17432.0
2021-01-21 14:30:00,77.14,77.23,77.06,77.2,18780.0,69.0979,69.1785,69.0262,69.1516,18780.0
2021-01-21 14:40:00,77.2,77.2,77.07,77.12,16451.0,69.1516,69.1516,69.0352,69.08,16451.0
2021-01-21 14:50:00,77.12,77.2,77.0,77.01,34983.0,69.08,69.1516,68.9725,68.9814,34983.0
2021-01-21 15:00:00,77.01,77.06,76.89,77.03,55312.0,68.9814,69.0262,68.874,68.9994,55312.0
2021-01-21 15:10:00,77.03,77.09,76.9,76.91,50738.0,68.9994,69.0531,68.8829,68.8919,50738.0
2021-01-21 15:20:00,76.91,77.13,76.91,77.11,59948.0,68.8919,69.0889,68.8919,69.071,59948.0
2021-01-21 15:30:00,77.12,77.13,76.81,76.83,53119.0,69.08,69.0889,68.8023,68.8202,53119.0
2021-01-21 15:40:00,76.86,76.92,76.77,76.77,57072.0,68.8471,68.9008,68.7665,68.7665,57072.0
2021-01-21 15:50:00,76.77,77.03,76.77,76.85,151043.0,68.7665,68.9994,68.7665,68.8381,151043.0
2021-01-22 09:30:00,76.36,76.61,75.65,76.21,40218.0,68.3992,68.6231,67.7632,68.2648,40218.0
2021-01-22 09:40:00,76.13,76.29,76.08,76.23,8740.0,68.1932,68.3365,68.1484,68.2828,8740.0
2021-01-22 09:50:00,76.28,76.31,76.09,76.28,9753.0,68.3276,68.3544,68.1574,68.3276,9753.0
2021-01-22 10:00:00,76.21,76.32,76.13,76.2,10438.0,68.2648,68.3634,68.1932,68.2559,10438.0
2021-01-22 10:10:00,76.15,76.55,76.05,76.42,16553.0,68.2111,68.5694,68.1215,68.453,16553.0
2021-01-22 10:20:00,76.44,76.44,75.75,75.85,11111.0,68.4709,68.4709,67.8528,67.9424,11111.0
2021-01-22 10:30:00,75.88,75.93,75.65,75.68,5684.0,67.9693,68.014,67.7632,67.7901,5684.0
2021-01-22 10:40:00,75.76,75.98,75.7,75.97,13022.0,67.8618,68.0588,67.808,68.0499,13022.0
2021-01-22 10:50:00,75.95,76.0,75.77,75.95,6559.0,68.032,68.0767,67.8707,68.032,6559.0
2021-01-22 11:00:00,75.93,76.0,75.87,75.89,8318.0,68.014,68.0767,67.9603,67.9782,8318.0
2021-01-22 11:10:00,75.81,76.02,75.75,75.8,22967.0,67.9066,68.0947,67.8528,67.8976,22967.0
2021-01-22 11:20:00,75.79,75.97,75.7,75.88,6399.0,67.8886,68.0499,67.808,67.9693,6399.0
2021-01-22 11:30:00,75.88,76.38,75.85,76.34,11392.0,67.9693,68.4171,67.9424,68.3813,11392.0
2021-01-22 11:40:00,76.38,76.38,76.11,76.28,15582.0,68.4171,68.4171,68.1753,68.3276,15582.0
2021-01-22 11:50:00,76.3,76.36,76.25,76.36,5980.0,68.3455,68.3992,68.3007,68.3992,5980.0
2021-01-22 12:00:00,76.33,76.44,76.2,76.23,12181.0,68.3723,68.4709,68.2559,68.2828,12181.0
2021-01-22 12:10:00,76.23,76.29,76.04,76.12,7618.0,68.2828,68.3365,68.1126,68.1842,7618.0
2021-01-22 12:20:00,76.14,76.2,76.08,76.1,9030.0,68.2021,68.2559,68.1484,68.1663,9030.0
2021-01-22 12:30:00,76.09,76.13,75.99,76.03,7789.0,68.1574,68.1932,68.0678,68.1036,7789.0
2021-01-22 12:40:00,76.0,76.13,75.99,76.13,9226.0,68.0767,68.1932,68.0678,68.1932,9226.0
2021-01-22 12:50:00,76.11,76.3,76.09,76.25,8669.0,68.1753,68.3455,68.1574,68.3007,8669.0
2021-01-22 13:00:00,76.24,76.25,76.07,76.07,10386.0,68.2917,68.3007,68.1394,68.1394,10386.0
2021-01-22 13:10:00,76.07,76.22,76.06,76.2,10516.0,68.1394,68.2738,68.1305,68.2559,10516.0
2021-01-22 13:20:00,76.2,76.25,76.17,76.17,8922.0,68.2559,68.3007,68.229,68.229,8922.0
2021-01-22 13:30:00,76.13,76.21,76.06,76.1,11375.0,68.1932,68.2648,68.1305,68.1663,11375.0
2021-01-22 13:40:00,76.11,76.11,75.87,75.87,13274.0,68.1753,68.1753,67.9603,67.9603,13274.0
2021-01-22 13:50:00,75.84,75.98,75.77,75.77,17240.0,67.9334,68.0588,67.8707,67.8707,17240.0
2021-01-22 14:00:00,75.72,75.78,75.64,75.67,20108.0,67.8259,67.8797,67.7543,67.7811,20108.0
2021-01-22 14:10:00,75.67,75.7,75.57,75.57,18586.0,67.7811,67.808,67.6916,67.6916,18586.0
2021-01-22 14:20:00,75.57,75.62,75.42,75.43,17406.0,67.6916,67.7364,67.5572,67.5662,17406.0
2021-01-22 14:30:00,75.42,75.54,75.4,75.51,23742.0,67.5572,67.6647,67.5393,67.6378,23742.0
2021-01-22 14:40:00,75.51,75.51,75.37,75.45,28100.0,67.6378,67.6378,67.5124,67.5841,28100.0
2021-01-22 14:50:00,75.44,75.44,75.32,75.41,24410.0,67.5751,67.5751,67.4676,67.5483,24410.0
2021-01-22 15:00:00,75.42,75.42,75.28,75.36,25226.0,67.5572,67.5572,67.4318,67.5035,25226.0
2021-01-22 15:10:00,75.36,75.36,75.16,75.19,27987.0,67.5035,67.5035,67.3243,67.3512,27987.0
2021-01-22 15:20:00,75.18,75.41,75.14,75.4,35146.0,67.3422,67.5483,67.3064,67.5393,35146.0
2021-01-22 15:30:00,75.4,75.56,75.34,75.53,31240.0,67.5393,67.6826,67.4856,67.6557,31240.0
2021-01-22 15:40:00,75.52,75.63,75.49,75.52,42867.0,67.6468,67.7453,67.6199,67.6468,42867.0
2021-01-22 15:50:00,75.41,75.53,75.17,75.19,185575.0,67.5483,67.6557,67.3333,67.3512,185575.0
2021-01-25 09:30:00,73.0,73.46,72.39,73.4,147424.0,65.3895,65.8015,64.8431,65.7478,147424.0
2021-01-25 09:40:00,73.41,74.01,73.4,73.79,80821.0,65.7568,66.2942,65.7478,66.0971,80821.0
2021-01-25 09:50:00,73.75,73.82,73.5,73.64,39550.0,66.0613,66.124,65.8374,65.9628,39550.0
2021-01-25 10:00:00,73.72,74.09,73.66,73.88,82481.0,66.0344,66.3659,65.9807,66.1778,82481.0
2021-01-25 10:10:00,73.87,74.13,73.47,73.94,132502.0,66.1688,66.4017,65.8105,66.2315,132502.0
2021-01-25 10:20:00,73.89,73.96,73.57,73.69,80671.0,66.1867,66.2494,65.9001,66.0076,80671.0
2021-01-25 10:30:00,73.67,73.85,73.57,73.83,71692.0,65.9897,66.1509,65.9001,66.133,71692.0
2021-01-25 10:40:00,73.81,73.85,72.72,72.89,84975.0,66.1151,66.1509,65.1387,65.291,84975.0
2021-01-25 10:50:00,72.9,73.09,72.63,72.67,112139.0,65.2999,65.4701,65.0581,65.0939,112139.0
2021-01-25 11:00:00,72.71,72.82,71.91,71.91,79309.0,65.1297,65.2283,64.4131,64.4131,79309.0
2021-01-25 11:10:00,71.89,72.92,71.88,72.83,50690.0,64.3952,65.3178,64.3863,65.2372,50690.0
2021-01-25 11:20:00,72.79,72.89,72.49,72.81,135097.0,65.2014,65.291,64.9327,65.2193,135097.0
2021-01-25 11:30:00,72.81,73.25,72.58,73.19,69438.0,65.2193,65.6134,65.0133,65.5597,69438.0
2021-01-25 11:40:00,73.19,73.49,73.14,73.45,50447.0,65.5597,65.8284,65.5149,65.7926,50447.0
2021-01-25 11:50:00,73.45,73.48,73.29,73.4,56732.0,65.7926,65.8195,65.6493,65.7478,56732.0
2021-01-25 12:00:00,73.4,73.48,73.21,73.25,70554.0,65.7478,65.8195,65.5776,65.6134,70554.0
2021-01-25 12:10:00,73.27,73.33,72.82,72.97,50699.0,65.6314,65.6851,65.2283,65.3626,50699.0
2021-01-25 12:20:00,72.95,73.14,72.95,73.06,45185.0,65.3447,65.5149,65.3447,65.4432,45185.0
2021-01-25 12:30:00,73.06,73.16,72.95,73.07,49500.0,65.4432,65.5328,65.3447,65.4522,49500.0
2021-01-25 12:40:00,73.08,73.1,72.95,73.03,55672.0,65.4612,65.4791,65.3447,65.4164,55672.0
2021-01-25 12:50:00,73.05,73.2,72.97,73.11,36980.0,65.4343,65.5687,65.3626,65.488,36980.0
2021-01-25 13:00:00,73.1,73.17,72.98,73.02,91863.0,65.4791,65.5418,65.3716,65.4074,91863.0
2021-01-25 13:10:00,73.02,73.35,73.01,73.08,138324.0,65.4074,65.703,65.3985,65.4612,138324.0
2021-01-25 13:20:00,73.06,73.45,73.04,73.31,72666.0,65.4432,65.7926,65.4253,65.6672,72666.0
2021-01-25 13:30:00,73.3,73.52,73.26,73.5,28541.0,65.6582,65.8553,65.6224,65.8374,28541.0
2021-01-25 13:40:00,73.47,73.49,73.11,73.21,25595.0,65.8105,65.8284,65.488,65.5776,25595.0
2021-01-25 13:50:00,73.21,73.21,72.95,73.05,31072.0,65.5776,65.5776,65.3447,65.4343,31072.0
2021-01-25 14:00:00,73.02,73.43,72.96,73.41,56029.0,65.4074,65.7747,65.3537,65.7568,56029.0
2021-01-25 14:10:00,73.44,73.46,73.08,73.13,62343.0,65.7836,65.8015,65.4612,65.506,62343.0
2021-01-25 14:20:00,73.15,73.16,72.88,72.93,60706.0,65.5239,65.5328,65.282,65.3268,60706.0
2021-01-25 14:30:00,72.97,73.04,72.9,72.94,28175.0,65.3626,65.4253,65.2999,65.3358,28175.0
2021-01-25 14:40:00,72.92,73.11,72.86,73.1,64406.0,65.3178,65.488,65.2641,65.4791,64406.0
2021-01-25 14:50:00,73.09,73.09,72.88,72.95,32236.0,65.4701,65.4701,65.282,65.3447,32236.0
2021-01-25 15:00:00,72.94,73.1,72.94,73.05,34236.0,65.3358,65.4791,65.3358,65.4343,34236.0
2021-01-25 15:10:00,73.04,73.05,72.77,73.02,45986.0,65.4253,65.4343,65.1835,65.4074,45986.0
2021-01-25 15:20:00,73.0,73.08,72.94,73.01,65841.0,65.3895,65.4612,65.3358,65.3985,65841.0
2021-01-25 15:30:00,73.01,73.06,72.98,73.01,81817.0,65.3985,65.4432,65.3716,65.3985,81817.0
2021-01-25 15:40:00,73.01,73.16,72.99,73.05,136155.0,65.3985,65.5328,65.3805,65.4343,136155.0
2021-01-25 15:50:00,73.08,73.25,72.96,73.09,240134.0,65.4612,65.6134,65.3537,65.4701,240134.0
2021-01-26 09:30:00,74.02,74.39,73.65,74.38,73329.0,66.3032,66.6346,65.9717,66.6256,73329.0
2021-01-26 09:40:00,74.37,74.8,74.26,74.54,47162.0,66.6167,67.0018,66.5181,66.769,47162.0
2021-01-26 09:50:00,74.48,74.6,74.15,74.15,39698.0,66.7152,66.8227,66.4196,66.4196,39698.0
2021-01-26 10:00:00,74.13,74.47,74.12,74.28,65260.0,66.4017,66.7063,66.3927,66.5361,65260.0
2021-01-26 10:10:00,74.3,74.34,73.95,74.04,50226.0,66.554,66.5898,66.2405,66.3211,50226.0
2021-01-26 10:20:00,74.05,74.55,74.04,74.55,68110.0,66.33,66.7779,66.3211,66.7779,68110.0
2021-01-26 10:30:00,74.59,74.63,74.34,74.34,29811.0,66.8137,66.8496,66.5898,66.5898,29811.0
2021-01-26 10:40:00,74.34,74.78,74.13,74.65,82705.0,66.5898,66.9839,66.4017,66.8675,82705.0
2021-01-26 10:50:00,74.65,74.65,74.4,74.49,24054.0,66.8675,66.8675,66.6435,66.7242,24054.0
2021-01-26 11:00:00,74.51,74.69,74.39,74.52,21258.0,66.7421,66.9033,66.6346,66.751,21258.0
2021-01-26 11:10:00,74.52,74.7,74.52,74.66,24636.0,66.751,66.9123,66.751,66.8764,24636.0
2021-01-26 11:20:00,74.66,74.95,74.62,74.89,28971.0,66.8764,67.1362,66.8406,67.0825,28971.0
2021-01-26 11:30:00,74.89,75.43,74.78,75.41,117831.0,67.0825,67.5662,66.9839,67.5483,117831.0
2021-01-26 11:40:00,75.48,75.64,75.07,75.14,62381.0,67.611,67.7543,67.2437,67.3064,62381.0
2021-01-26 11:50:00,75.12,75.2,74.75,75.06,39036.0,67.2885,67.3601,66.9571,67.2347,39036.0
2021-01-26 12:00:00,75.07,75.16,74.82,74.82,20525.0,67.2437,67.3243,67.0198,67.0198,20525.0
2021-01-26 12:10:00,74.8,74.94,74.75,74.8,14905.0,67.0018,67.1273,66.9571,67.0018,14905.0
2021-01-26 12:20:00,74.82,75.06,74.81,74.92,19054.0,67.0198,67.2347,67.0108,67.1093,19054.0
2021-01-26 12:30:00,74.92,75.25,74.9,75.0,24381.0,67.1093,67.4049,67.0914,67.181,24381.0
2021-01-26 12:40:00,74.99,74.99,74.48,74.48,20537.0,67.172,67.172,66.7152,66.7152,20537.0
2021-01-26 12:50:00,74.52,74.74,74.46,74.5,20070.0,66.751,66.9481,66.6973,66.7331,20070.0
2021-01-26 13:00:00,74.51,74.79,74.47,74.7,20770.0,66.7421,66.9929,66.7063,66.9123,20770.0
2021-01-26 13:10:00,74.72,74.78,74.62,74.68,22072.0,66.9302,66.9839,66.8406,66.8944,22072.0
2021-01-26 13:20:00,74.67,74.74,74.55,74.66,16992.0,66.8854,66.9481,66.7779,66.8764,16992.0
2021-01-26 13:30:00,74.66,74.82,74.59,74.82,18393.0,66.8764,67.0198,66.8137,67.0198,18393.0
2021-01-26 13:40:00,74.8,74.85,74.69,74.77,11792.0,67.0018,67.0466,66.9033,66.975,11792.0
2021-01-26 13:50:00,74.8,74.84,74.62,74.65,23450.0,67.0018,67.0377,66.8406,66.8675,23450.0
2021-01-26 14:00:00,74.67,74.72,74.59,74.71,20012.0,66.8854,66.9302,66.8137,66.9212,20012.0
2021-01-26 14:10:00,74.69,74.84,74.66,74.8,16315.0,66.9033,67.0377,66.8764,67.0018,16315.0
2021-01-26 14:20:00,74.78,74.83,74.6,74.7,21875.0,66.9839,67.0287,66.8227,66.9123,21875.0
2021-01-26 14:30:00,74.7,74.74,74.63,74.7,16815.0,66.9123,66.9481,66.8496,66.9123,16815.0
2021-01-26 14:40:00,74.68,74.72,74.39,74.42,25804.0,66.8944,66.9302,66.6346,66.6615,25804.0
2021-01-26 14:50:00,74.41,74.45,74.3,74.43,24159.0,66.6525,66.6883,66.554,66.6704,24159.0
2021-01-26 15:00:00,74.42,74.49,74.31,74.45,30889.0,66.6615,66.7242,66.5629,66.6883,30889.0
2021-01-26 15:10:00,74.46,74.54,74.39,74.41,31945.0,66.6973,66.769,66.6346,66.6525,31945.0
2021-01-26 15:20:00,74.41,74.65,74.39,74.64,69694.0,66.6525,66.8675,66.6346,66.8585,69694.0
2021-01-26 15:30:00,74.64,74.65,74.41,74.41,42857.0,66.8585,66.8675,66.6525,66.6525,42857.0
2021-01-26 15:40:00,74.4,74.45,74.25,74.26,57663.0,66.6435,66.6883,66.5092,66.5181,57663.0
2021-01-26 15:50:00,74.26,74.34,74.11,74.17,142113.0,66.5181,66.5898,66.3838,66.4375,142113.0
2021-01-27 09:30:00,73.25,73.39,72.62,72.73,78163.0,65.6134,65.7388,65.0491,65.1477,78163.0
2021-01-27 09:40:00,72.8,72.8,72.25,72.47,50476.0,65.2104,65.2104,64.7177,64.9148,50476.0
2021-01-27 09:50:00,72.42,73.12,72.34,72.85,44699.0,64.87,65.497,64.7983,65.2551,44699.0
2021-01-27 10:00:00,72.91,72.91,72.5,72.9,67039.0,65.3089,65.3089,64.9416,65.2999,67039.0
2021-01-27 10:10:00,72.92,72.98,72.41,72.92,27097.0,65.3178,65.3716,64.861,65.3178,27097.0
2021-01-27 10:20:00,72.92,73.74,72.92,73.56,146363.0,65.3178,66.0524,65.3178,65.8911,146363.0
2021-01-27 10:30:00,73.53,74.19,73.51,73.86,78285.0,65.8642,66.4554,65.8463,66.1598,78285.0
2021-01-27 10:40:00,73.82,74.0,73.75,73.85,50848.0,66.124,66.2852,66.0613,66.1509,50848.0
2021-01-27 10:50:00,73.86,73.93,73.38,73.41,42099.0,66.1598,66.2225,65.7299,65.7568,42099.0
2021-01-27 11:00:00,73.38,73.94,73.24,73.78,112827.0,65.7299,66.2315,65.6045,66.0882,112827.0
2021-01-27 11:10:00,73.81,73.82,73.53,73.57,26320.0,66.1151,66.124,65.8642,65.9001,26320.0
2021-01-27 11:20:00,73.53,73.8,73.53,73.66,29645.0,65.8642,66.1061,65.8642,65.9807,29645.0
2021-01-27 11:30:00,73.61,73.9,73.55,73.65,28164.0,65.9359,66.1957,65.8822,65.9717,28164.0
2021-01-27 11:40:00,73.65,73.73,73.52,73.53,16891.0,65.9717,66.0434,65.8553,65.8642,16891.0
2021-01-27 11:50:00,73.47,73.53,73.35,73.36,10852.0,65.8105,65.8642,65.703,65.712,10852.0
2021-01-27 12:00:00,73.34,73.39,73.06,73.23,37848.0,65.6941,65.7388,65.4432,65.5955,37848.0
2021-01-27 12:10:00,73.2,73.32,73.12,73.17,14835.0,65.5687,65.6761,65.497,65.5418,14835.0
2021-01-27 12:20:00,73.17,73.2,72.93,72.93,18197.0,65.5418,65.5687,65.3268,65.3268,18197.0
2021-01-27 12:30:00,72.9,73.18,72.78,73.15,20352.0,65.2999,65.5507,65.1924,65.5239,20352.0
2021-01-27 12:40:00,73.15,73.23,72.99,73.12,16066.0,65.5239,65.5955,65.3805,65.497,16066.0
2021-01-27 12:50:00,73.09,73.17,73.06,73.14,12820.0,65.4701,65.5418,65.4432,65.5149,12820.0
2021-01-27 13:00:00,73.15,73.23,73.02,73.04,17284.0,65.5239,65.5955,65.4074,65.4253,17284.0
2021-01-27 13:10:00,73.03,73.13,72.87,73.13,50926.0,65.4164,65.506,65.2731,65.506,50926.0
2021-01-27 13:20:00,73.13,73.46,73.06,73.38,22453.0,65.506,65.8015,65.4432,65.7299,22453.0
2021-01-27 13:30:00,73.4,73.5,73.22,73.45,14956.0,65.7478,65.8374,65.5866,65.7926,14956.0
2021-01-27 13:40:00,73.48,73.59,73.34,73.56,21703.0,65.8195,65.918,65.6941,65.8911,21703.0
2021-01-27 13:50:00,73.58,73.71,73.51,73.63,19287.0,65.909,66.0255,65.8463,65.9538,19287.0
2021-01-27 14:00:00,73.61,73.76,73.53,73.68,30894.0,65.9359,66.0703,65.8642,65.9986,30894.0
2021-01-27 14:10:00,73.7,73.76,73.03,73.03,223823.0,66.0165,66.0703,65.4164,65.4164,223823.0
2021-01-27 14:20:00,73.03,73.33,72.99,73.21,22972.0,65.4164,65.6851,65.3805,65.5776,22972.0
2021-01-27 14:30:00,73.22,73.25,72.36,72.45,71257.0,65.5866,65.6134,64.8162,64.8968,71257.0
2021-01-27 14:40:00,72.42,72.56,72.04,72.1,88879.0,64.87,64.9954,64.5296,64.5833,88879.0
2021-01-27 14:50:00,72.14,72.28,71.88,72.23,35727.0,64.6192,64.7446,64.3863,64.6998,35727.0
2021-01-27 15:00:00,72.12,72.19,71.97,72.07,40374.0,64.6012,64.6639,64.4669,64.5565,40374.0
2021-01-27 15:10:00,72.06,72.45,72.02,72.31,32253.0,64.5475,64.8968,64.5117,64.7714,32253.0
2021-01-27 15:20:00,72.28,72.3,71.76,71.95,51923.0,64.7446,64.7625,64.2788,64.449,51923.0
2021-01-27 15:30:00,71.95,72.1,71.58,71.73,55184.0,64.449,64.5833,64.1175,64.2519,55184.0
2021-01-27 15:40:00,71.71,72.0,71.6,71.97,71894.0,64.234,64.4938,64.1355,64.4669,71894.0
2021-01-27 15:50:00,71.98,72.2,71.92,72.13,151762.0,64.4758,64.6729,64.4221,64.6102,151762.0
2021-01-28 09:30:00,72.78,72.99,72.2,72.88,32876.0,65.1924,65.3805,64.6729,65.282,32876.0
2021-01-28 09:40:00,72.73,73.34,72.67,73.19,16617.0,65.1477,65.6941,65.0939,65.5597,16617.0
2021-01-28 09:50:00,73.23,73.4,73.11,73.22,14470.0,65.5955,65.7478,65.488,65.5866,14470.0
2021-01-28 10:00:00,73.34,73.8,72.96,73.36,40090.0,65.6941,66.1061,65.3537,65.712,40090.0
2021-01-28 10:10:00,73.39,73.6,73.28,73.55,42255.0,65.7388,65.927,65.6403,65.8822,42255.0
2021-01-28 10:20:00,73.57,73.94,73.5,73.73,29533.0,65.9001,66.2315,65.8374,66.0434,29533.0
2021-01-28 10:30:00,73.81,73.81,73.37,73.43,36713.0,66.1151,66.1151,65.7209,65.7747,36713.0
2021-01-28 10:40:00,73.44,73.57,73.11,73.25,30137.0,65.7836,65.9001,65.488,65.6134,30137.0
2021-01-28 10:50:00,73.24,73.42,73.11,73.37,30508.0,65.6045,65.7657,65.488,65.7209,30508.0
2021-01-28 11:00:00,73.37,73.64,73.32,73.61,24579.0,65.7209,65.9628,65.6761,65.9359,24579.0
2021-01-28 11:10:00,73.62,73.71,73.25,73.37,28309.0,65.9449,66.0255,65.6134,65.7209,28309.0
2021-01-28 11:20:00,73.4,73.67,73.19,73.67,21491.0,65.7478,65.9897,65.5597,65.9897,21491.0
2021-01-28 11:30:00,73.65,73.91,73.61,73.85,12860.0,65.9717,66.2046,65.9359,66.1509,12860.0
2021-01-28 11:40:00,73.8,74.16,73.8,74.13,18475.0,66.1061,66.4286,66.1061,66.4017,18475.0
2021-01-28 11:50:00,74.13,74.34,74.11,74.33,20233.0,66.4017,66.5898,66.3838,66.5808,20233.0
2021-01-28 12:00:00,74.4,74.43,74.13,74.14,24050.0,66.6435,66.6704,66.4017,66.4107,24050.0
2021-01-28 12:10:00,74.13,74.27,73.93,74.21,17966.0,66.4017,66.5271,66.2225,66.4734,17966.0
2021-01-28 12:20:00,74.31,74.31,74.02,74.26,36824.0,66.5629,66.5629,66.3032,66.5181,36824.0
2021-01-28 12:30:00,74.25,74.36,74.23,74.33,21186.0,66.5092,66.6077,66.4913,66.5808,21186.0
2021-01-28 12:40:00,74.33,74.5,74.29,74.49,23306.0,66.5808,66.7331,66.545,66.7242,23306.0
2021-01-28 12:50:00,74.49,74.49,74.17,74.2,17195.0,66.7242,66.7242,66.4375,66.4644,17195.0
2021-01-28 13:00:00,74.22,74.35,74.15,74.16,16269.0,66.4823,66.5988,66.4196,66.4286,16269.0
2021-01-28 13:10:00,74.17,74.4,74.15,74.34,38658.0,66.4375,66.6435,66.4196,66.5898,38658.0
2021-01-28 13:20:00,74.33,74.52,74.28,74.29,107611.0,66.5808,66.751,66.5361,66.545,107611.0
2021-01-28 13:30:00,74.32,74.74,74.31,74.69,50988.0,66.5719,66.9481,66.5629,66.9033,50988.0
2021-01-28 13:40:00,74.69,74.86,74.65,74.75,15590.0,66.9033,67.0556,66.8675,66.9571,15590.0
2021-01-28 13:50:00,74.79,74.85,74.75,74.78,12336.0,66.9929,67.0466,66.9571,66.9839,12336.0
2021-01-28 14:00:00,74.8,74.87,74.74,74.78,20363.0,67.0018,67.0645,66.9481,66.9839,20363.0
2021-01-28 14:10:00,74.78,74.8,74.69,74.72,16015.0,66.9839,67.0018,66.9033,66.9302,16015.0
2021-01-28 14:20:00,74.76,74.88,74.72,74.84,31768.0,66.966,67.0735,66.9302,67.0377,31768.0
2021-01-28 14:30:00,74.87,75.0,74.82,75.0,24961.0,67.0645,67.181,67.0198,67.181,24961.0
2021-01-28 14:40:00,75.03,75.11,74.93,75.04,33647.0,67.2079,67.2795,67.1183,67.2168,33647.0
2021-01-28 14:50:00,75.04,75.11,74.86,75.02,44048.0,67.2168,67.2795,67.0556,67.1989,44048.0
2021-01-28 15:00:00,75.01,75.12,74.95,75.11,38591.0,67.19,67.2885,67.1362,67.2795,38591.0
2021-01-28 15:10:00,75.12,75.22,75.04,75.14,22455.0,67.2885,67.3781,67.2168,67.3064,22455.0
2021-01-28 15:20:00,75.15,75.27,74.92,74.93,36186.0,67.3154,67.4228,67.1093,67.1183,36186.0
2021-01-28 15:30:00,74.93,75.01,74.75,74.75,36639.0,67.1183,67.19,66.9571,66.9571,36639.0
2021-01-28 15:40:00,74.76,74.8,74.62,74.72,41471.0,66.966,67.0018,66.8406,66.9302,41471.0
2021-01-28 15:50:00,74.71,74.74,74.09,74.15,193978.0,66.9212,66.9481,66.3659,66.4196,193978.0
2021-01-29 09:30:00,73.8,73.8,72.29,72.3,64434.0,66.1061,66.1061,64.7535,64.7625,64434.0
2021-01-29 09:40:00,72.35,72.77,72.28,72.38,34758.0,64.8073,65.1835,64.7446,64.8341,34758.0
2021-01-29 09:50:00,72.3,73.11,72.14,73.06,23422.0,64.7625,65.488,64.6192,65.4432,23422.0
2021-01-29 10:00:00,73.07,73.33,72.83,73.25,34375.0,65.4522,65.6851,65.2372,65.6134,34375.0
2021-01-29 10:10:00,73.28,73.42,72.98,73.22,21042.0,65.6403,65.7657,65.3716,65.5866,21042.0
2021-01-29 10:20:00,73.22,73.58,73.16,73.46,45896.0,65.5866,65.909,65.5328,65.8015,45896.0
2021-01-29 10:30:00,73.46,73.53,72.99,72.99,31332.0,65.8015,65.8642,65.3805,65.3805,31332.0
2021-01-29 10:40:00,73.02,73.07,72.79,72.96,44758.0,65.4074,65.4522,65.2014,65.3537,44758.0
2021-01-29 10:50:00,72.93,73.33,72.93,73.26,45399.0,65.3268,65.6851,65.3268,65.6224,45399.0
2021-01-29 11:00:00,73.26,73.26,72.98,73.04,30325.0,65.6224,65.6224,65.3716,65.4253,30325.0
2021-01-29 11:10:00,73.02,73.02,72.68,72.84,24664.0,65.4074,65.4074,65.1029,65.2462,24664.0
2021-01-29 11:20:00,72.86,72.86,72.47,72.5,20301.0,65.2641,65.2641,64.9148,64.9416,20301.0
2021-01-29 11:30:00,72.47,72.55,71.94,72.18,33358.0,64.9148,64.9864,64.44,64.655,33358.0
2021-01-29 11:40:00,72.19,72.46,72.19,72.28,21688.0,64.6639,64.9058,64.6639,64.7446,21688.0
2021-01-29 11:50:00,72.25,72.4,72.14,72.4,28752.0,64.7177,64.8521,64.6192,64.8521,28752.0
2021-01-29 12:00:00,72.39,72.7,72.39,72.65,52051.0,64.8431,65.1208,64.8431,65.076,52051.0
2021-01-29 12:10:00,72.65,72.81,72.39,72.45,43230.0,65.076,65.2193,64.8431,64.8968,43230.0
2021-01-29 12:20:00,72.44,72.47,71.93,71.99,51135.0,64.8879,64.9148,64.4311,64.4848,51135.0
2021-01-29 12:30:00,71.99,72.01,71.74,71.79,17587.0,64.4848,64.5027,64.2609,64.3056,17587.0
2021-01-29 12:40:00,71.81,71.95,71.38,71.42,22392.0,64.3236,64.449,63.9384,63.9742,22392.0
2021-01-29 12:50:00,71.45,72.02,71.42,71.85,48320.0,64.0011,64.5117,63.9742,64.3594,48320.0
2021-01-29 13:00:00,71.81,72.09,71.76,71.87,27518.0,64.3236,64.5744,64.2788,64.3773,27518.0
2021-01-29 13:10:00,71.88,71.94,71.45,71.46,17750.0,64.3863,64.44,64.0011,64.0101,17750.0
2021-01-29 13:20:00,71.51,72.0,71.48,72.0,23261.0,64.0548,64.4938,64.028,64.4938,23261.0
2021-01-29 13:30:00,72.02,72.07,71.77,71.91,28788.0,64.5117,64.5565,64.2877,64.4131,28788.0
2021-01-29 13:40:00,71.92,72.01,71.59,71.59,25278.0,64.4221,64.5027,64.1265,64.1265,25278.0
2021-01-29 13:50:00,71.6,71.84,71.55,71.62,33826.0,64.1355,64.3504,64.0907,64.1534,33826.0
2021-01-29 14:00:00,71.58,72.17,71.58,72.17,24085.0,64.1175,64.646,64.1175,64.646,24085.0
2021-01-29 14:10:00,72.12,72.33,72.1,72.17,29285.0,64.6012,64.7894,64.5833,64.646,29285.0
2021-01-29 14:20:00,72.15,72.17,71.92,71.96,20650.0,64.6281,64.646,64.4221,64.4579,20650.0
2021-01-29 14:30:00,71.96,71.97,71.67,71.86,35215.0,64.4579,64.4669,64.1982,64.3684,35215.0
2021-01-29 14:40:00,71.81,71.97,71.66,71.73,16460.0,64.3236,64.4669,64.1892,64.2519,16460.0
2021-01-29 14:50:00,71.74,71.87,71.58,71.62,25688.0,64.2609,64.3773,64.1175,64.1534,25688.0
2021-01-29 15:00:00,71.63,71.93,71.62,71.72,36670.0,64.1623,64.4311,64.1534,64.2429,36670.0
2021-01-29 15:10:00,71.73,71.85,71.65,71.72,20861.0,64.2519,64.3594,64.1802,64.2429,20861.0
2021-01-29 15:20:00,71.75,72.09,71.75,71.99,20539.0,64.2698,64.5744,64.2698,64.4848,20539.0
2021-01-29 15:30:00,71.98,72.17,71.85,71.87,46233.0,64.4758,64.646,64.3594,64.3773,46233.0
2021-01-29 15:40:00,71.89,71.93,71.6,71.74,61646.0,64.3952,64.4311,64.1355,64.2609,61646.0
2021-01-29 15:50:00,71.76,72.03,71.46,71.48,151792.0,64.2788,64.5206,64.0101,64.028,151792.0
2021-02-01 09:30:00,72.0,72.36,71.36,71.59,69154.0,64.4938,64.8162,63.9205,64.1265,69154.0
2021-02-01 09:40:00,71.63,71.9,71.2,71.33,44194.0,64.1623,64.4042,63.7772,63.8936,44194.0
2021-02-01 09:50:00,71.3,71.56,71.09,71.42,43652.0,63.8667,64.0996,63.6786,63.9742,43652.0
2021-02-01 10:00:00,71.32,71.47,71.09,71.22,29504.0,63.8846,64.019,63.6786,63.7951,29504.0
2021-02-01 10:10:00,71.22,71.84,71.15,71.84,28538.0,63.7951,64.3504,63.7324,64.3504,28538.0
2021-02-01 10:20:00,71.84,72.25,71.78,72.0,37353.0,64.3504,64.7177,64.2967,64.4938,37353.0
2021-02-01 10:30:00,72.04,72.3,71.7,71.7,30878.0,64.5296,64.7625,64.225,64.225,30878.0
2021-02-01 10:40:00,71.66,71.98,71.63,71.86,22050.0,64.1892,64.4758,64.1623,64.3684,22050.0
2021-02-01 10:50:00,71.81,71.84,71.51,71.65,21771.0,64.3236,64.3504,64.0548,64.1802,21771.0
2021-02-01 11:00:00,71.63,71.86,71.51,71.81,26137.0,64.1623,64.3684,64.0548,64.3236,26137.0
2021-02-01 11:10:00,71.84,72.03,71.83,71.93,19769.0,64.3504,64.5206,64.3415,64.4311,19769.0
2021-02-01 11:20:00,71.92,72.2,71.92,72.15,17538.0,64.4221,64.6729,64.4221,64.6281,17538.0
2021-02-01 11:30:00,72.12,72.21,72.03,72.21,52462.0,64.6012,64.6819,64.5206,64.6819,52462.0
2021-02-01 11:40:00,72.21,72.41,72.21,72.35,24485.0,64.6819,64.861,64.6819,64.8073,24485.0
2021-02-01 11:50:00,72.35,72.35,72.1,72.13,29047.0,64.8073,64.8073,64.5833,64.6102,29047.0
2021-02-01 12:00:00,72.11,72.23,71.91,71.99,24876.0,64.5923,64.6998,64.4131,64.4848,24876.0
2021-02-01 12:10:00,72.0,72.1,71.94,71.98,15303.0,64.4938,64.5833,64.44,64.4758,15303.0
2021-02-01 12:20:00,71.99,72.03,71.85,71.91,20231.0,64.4848,64.5206,64.3594,64.4131,20231.0
2021-02-01 12:30:00,71.88,71.96,71.81,71.88,15727.0,64.3863,64.4579,64.3236,64.3863,15727.0
2021-02-01 12:40:00,71.88,72.02,71.78,72.02,33185.0,64.3863,64.5117,64.2967,64.5117,33185.0
2021-02-01 12:50:00,72.02,72.11,72.0,72.07,9776.0,64.5117,64.5923,64.4938,64.5565,9776.0
2021-02-01 13:00:00,72.06,72.13,71.92,71.99,25839.0,64.5475,64.6102,64.4221,64.4848,25839.0
2021-02-01 13:10:00,71.97,72.06,71.93,72.03,17227.0,64.4669,64.5475,64.4311,64.5206,17227.0
2021-02-01 13:20:00,72.01,72.07,71.93,72.03,19735.0,64.5027,64.5565,64.4311,64.5206,19735.0
2021-02-01 13:30:00,72.03,72.2,71.97,71.99,21893.0,64.5206,64.6729,64.4669,64.4848,21893.0
2021-02-01 13:40:00,72.01,72.08,71.82,71.91,18535.0,64.5027,64.5654,64.3325,64.4131,18535.0
2021-02-01 13:50:00,71.89,72.04,71.89,72.03,15533.0,64.3952,64.5296,64.3952,64.5206,15533.0
2021-02-01 14:00:00,72.06,72.26,72.01,72.21,33327.0,64.5475,64.7267,64.5027,64.6819,33327.0
2021-02-01 14:10:00,72.22,72.35,72.07,72.3,35019.0,64.6908,64.8073,64.5565,64.7625,35019.0
2021-02-01 14:20:00,72.28,72.53,72.24,72.49,17248.0,64.7446,64.9685,64.7087,64.9327,17248.0
2021-02-01 14:30:00,72.5,72.63,72.44,72.47,61324.0,64.9416,65.0581,64.8879,64.9148,61324.0
2021-02-01 14:40:00,72.42,72.48,72.39,72.41,17346.0,64.87,64.9237,64.8431,64.861,17346.0
2021-02-01 14:50:00,72.37,72.38,72.13,72.22,43545.0,64.8252,64.8341,64.6102,64.6908,43545.0
2021-02-01 15:00:00,72.23,72.26,72.1,72.15,42047.0,64.6998,64.7267,64.5833,64.6281,42047.0
2021-02-01 15:10:00,72.15,72.2,72.05,72.11,29813.0,64.6281,64.6729,64.5385,64.5923,29813.0
2021-02-01 15:20:00,72.12,72.15,71.88,72.02,56185.0,64.6012,64.6281,64.3863,64.5117,56185.0
2021-02-01 15:30:00,72.01,72.11,71.87,72.02,31288.0,64.5027,64.5923,64.3773,64.5117,31288.0
2021-02-01 15:40:00,72.02,72.07,71.92,71.98,56703.0,64.5117,64.5565,64.4221,64.4758,56703.0
2021-02-01 15:50:00,72.0,72.01,71.55,71.57,277442.0,64.4938,64.5027,64.0907,64.1086,277442.0
2021-02-02 09:30:00,70.0,73.8,69.96,72.5,299368.0,62.7023,66.1061,62.6664,64.9416,299368.0
2021-02-02 09:40:00,72.51,72.84,71.48,71.81,71200.0,64.9506,65.2462,64.028,64.3236,71200.0
2021-02-02 09:50:00,71.91,72.07,71.17,71.61,89252.0,64.4131,64.5565,63.7503,64.1444,89252.0
2021-02-02 10:00:00,71.66,72.0,71.29,71.33,65811.0,64.1892,64.4938,63.8578,63.8936,65811.0
2021-02-02 10:10:00,71.42,71.43,70.95,71.1,63806.0,63.9742,63.9832,63.5532,63.6876,63806.0
2021-02-02 10:20:00,71.09,71.24,70.76,70.77,91868.0,63.6786,63.813,63.383,63.392,91868.0
2021-02-02 10:30:00,70.76,71.05,70.49,70.86,60923.0,63.383,63.6428,63.1412,63.4726,60923.0
2021-02-02 10:40:00,70.86,71.23,70.78,70.94,54364.0,63.4726,63.804,63.4009,63.5443,54364.0
2021-02-02 10:50:00,70.94,71.54,70.72,71.45,97292.0,63.5443,64.0817,63.3472,64.0011,97292.0
2021-02-02 11:00:00,71.47,72.45,71.36,72.45,102713.0,64.019,64.8968,63.9205,64.8968,102713.0
2021-02-02 11:10:00,72.48,73.26,72.28,73.26,146087.0,64.9237,65.6224,64.7446,65.6224,146087.0
2021-02-02 11:20:00,73.23,73.23,72.16,72.42,73429.0,65.5955,65.5955,64.6371,64.87,73429.0
2021-02-02 11:30:00,72.39,72.42,71.57,71.59,69087.0,64.8431,64.87,64.1086,64.1265,69087.0
2021-02-02 11:40:00,71.59,72.15,71.58,72.05,50929.0,64.1265,64.6281,64.1175,64.5385,50929.0
2021-02-02 11:50:00,72.05,72.63,72.05,72.4,65927.0,64.5385,65.0581,64.5385,64.8521,65927.0
2021-02-02 12:00:00,72.43,72.49,72.22,72.41,44383.0,64.8789,64.9327,64.6908,64.861,44383.0
2021-02-02 12:10:00,72.44,72.55,72.22,72.48,113313.0,64.8879,64.9864,64.6908,64.9237,113313.0
2021-02-02 12:20:00,72.44,72.84,72.44,72.75,62401.0,64.8879,65.2462,64.8879,65.1656,62401.0
2021-02-02 12:30:00,72.77,72.99,72.73,72.96,81460.0,65.1835,65.3805,65.1477,65.3537,81460.0
2021-02-02 12:40:00,72.95,72.96,72.7,72.89,52568.0,65.3447,65.3537,65.1208,65.291,52568.0
2021-02-02 12:50:00,72.88,72.94,72.75,72.89,92668.0,65.282,65.3358,65.1656,65.291,92668.0
2021-02-02 13:00:00,72.93,72.96,72.66,72.8,101312.0,65.3268,65.3537,65.0849,65.2104,101312.0
2021-02-02 13:10:00,72.8,73.41,72.76,73.25,123618.0,65.2104,65.7568,65.1745,65.6134,123618.0
2021-02-02 13:20:00,73.26,73.33,72.98,73.07,75402.0,65.6224,65.6851,65.3716,65.4522,75402.0
2021-02-02 13:30:00,73.03,73.19,72.96,73.15,69229.0,65.4164,65.5597,65.3537,65.5239,69229.0
2021-02-02 13:40:00,73.13,73.3,73.09,73.12,53585.0,65.506,65.6582,65.4701,65.497,53585.0
2021-02-02 13:50:00,73.09,73.21,72.87,73.18,55635.0,65.4701,65.5776,65.2731,65.5507,55635.0
2021-02-02 14:00:00,73.16,73.34,73.03,73.31,78238.0,65.5328,65.6941,65.4164,65.6672,78238.0
2021-02-02 14:10:00,73.31,73.39,72.99,73.08,60560.0,65.6672,65.7388,65.3805,65.4612,60560.0
2021-02-02 14:20:00,73.08,73.24,73.02,73.07,104766.0,65.4612,65.6045,65.4074,65.4522,104766.0
2021-02-02 14:30:00,73.05,73.14,72.95,72.98,117351.0,65.4343,65.5149,65.3447,65.3716,117351.0
2021-02-02 14:40:00,73.02,73.12,72.85,73.08,137791.0,65.4074,65.497,65.2551,65.4612,137791.0
2021-02-02 14:50:00,73.06,73.31,73.0,73.25,101793.0,65.4432,65.6672,65.3895,65.6134,101793.0
2021-02-02 15:00:00,73.23,73.25,73.02,73.2,100871.0,65.5955,65.6134,65.4074,65.5687,100871.0
2021-02-02 15:10:00,73.23,73.26,73.08,73.08,105710.0,65.5955,65.6224,65.4612,65.4612,105710.0
2021-02-02 15:20:00,73.08,73.22,72.79,72.79,233953.0,65.4612,65.5866,65.2014,65.2014,233953.0
2021-02-02 15:30:00,72.8,72.9,72.47,72.78,152357.0,65.2104,65.2999,64.9148,65.1924,152357.0
2021-02-02 15:40:00,72.78,73.09,72.75,72.96,222610.0,65.1924,65.4701,65.1656,65.3537,222610.0
2021-02-02 15:50:00,72.92,73.13,72.91,73.1,528292.0,65.3178,65.506,65.3089,65.4791,528292.0
2021-02-03 09:30:00,72.82,74.39,72.76,73.94,152255.0,65.2283,66.6346,65.1745,66.2315,152255.0
2021-02-03 09:40:00,73.9,74.12,73.41,73.78,32000.0,66.1957,66.3927,65.7568,66.0882,32000.0
2021-02-03 09:50:00,73.81,74.29,73.66,74.29,58127.0,66.1151,66.545,65.9807,66.545,58127.0
2021-02-03 10:00:00,74.2,74.28,73.94,74.09,57414.0,66.4644,66.5361,66.2315,66.3659,57414.0
2021-02-03 10:10:00,74.17,74.69,74.15,74.66,79862.0,66.4375,66.9033,66.4196,66.8764,79862.0
2021-02-03 10:20:00,74.68,75.0,74.62,74.92,97528.0,66.8944,67.181,66.8406,67.1093,97528.0
2021-02-03 10:30:00,74.95,75.32,74.87,75.18,65543.0,67.1362,67.4676,67.0645,67.3422,65543.0
2021-02-03 10:40:00,75.2,75.85,75.17,75.85,77285.0,67.3601,67.9424,67.3333,67.9424,77285.0
2021-02-03 10:50:00,75.86,75.94,75.65,75.91,78733.0,67.9513,68.023,67.7632,67.9961,78733.0
2021-02-03 11:00:00,75.93,76.28,75.87,76.27,62408.0,68.014,68.3276,67.9603,68.3186,62408.0
2021-02-03 11:10:00,76.32,76.32,76.13,76.25,57866.0,68.3634,68.3634,68.1932,68.3007,57866.0
2021-02-03 11:20:00,76.23,76.35,76.17,76.25,120677.0,68.2828,68.3903,68.229,68.3007,120677.0
2021-02-03 11:30:00,76.29,76.38,75.88,75.95,68982.0,68.3365,68.4171,67.9693,68.032,68982.0
2021-02-03 11:40:00,75.95,76.15,75.79,75.92,110127.0,68.032,68.2111,67.8886,68.0051,110127.0
2021-02-03 11:50:00,75.89,75.98,75.67,75.97,92313.0,67.9782,68.0588,67.7811,68.0499,92313.0
2021-02-03 12:00:00,75.97,76.08,75.92,76.01,116896.0,68.0499,68.1484,68.0051,68.0857,116896.0
2021-02-03 12:10:00,76.01,76.05,75.84,76.0,149804.0,68.0857,68.1215,67.9334,68.0767,149804.0
2021-02-03 12:20:00,76.0,76.03,75.74,76.02,219719.0,68.0767,68.1036,67.8438,68.0947,219719.0
2021-02-03 12:30:00,76.04,76.13,75.92,75.95,56681.0,68.1126,68.1932,68.0051,68.032,56681.0
2021-02-03 12:40:00,75.92,76.09,75.9,76.08,51792.0,68.0051,68.1574,67.9872,68.1484,51792.0
2021-02-03 12:50:00,76.08,76.11,75.93,76.02,35950.0,68.1484,68.1753,68.014,68.0947,35950.0
2021-02-03 13:00:00,76.03,76.06,75.95,75.98,90176.0,68.1036,68.1305,68.032,68.0588,90176.0
2021-02-03 13:10:00,75.97,76.14,75.94,76.02,120489.0,68.0499,68.2021,68.023,68.0947,120489.0
2021-02-03 13:20:00,76.02,76.03,75.87,75.94,50026.0,68.0947,68.1036,67.9603,68.023,50026.0
2021-02-03 13:30:00,75.92,76.07,75.87,76.06,32857.0,68.0051,68.1394,67.9603,68.1305,32857.0
2021-02-03 13:40:00,76.08,76.11,75.96,76.08,34075.0,68.1484,68.1753,68.0409,68.1484,34075.0
2021-02-03 13:50:00,76.06,76.15,76.01,76.07,69387.0,68.1305,68.2111,68.0857,68.1394,69387.0
2021-02-03 14:00:00,76.06,76.29,76.04,76.17,32931.0,68.1305,68.3365,68.1126,68.229,32931.0
2021-02-03 14:10:00,76.19,76.44,76.07,76.43,176601.0,68.2469,68.4709,68.1394,68.4619,176601.0
2021-02-03 14:20:00,76.46,76.53,76.28,76.32,55656.0,68.4888,68.5515,68.3276,68.3634,55656.0
2021-02-03 14:30:00,76.31,76.42,76.31,76.33,57065.0,68.3544,68.453,68.3544,68.3723,57065.0
2021-02-03 14:40:00,76.33,76.4,76.16,76.26,92711.0,68.3723,68.435,68.2201,68.3096,92711.0
2021-02-03 14:50:00,76.26,76.37,76.2,76.32,39948.0,68.3096,68.4082,68.2559,68.3634,39948.0
2021-02-03 15:00:00,76.3,76.39,76.28,76.33,119745.0,68.3455,68.4261,68.3276,68.3723,119745.0
2021-02-03 15:10:00,76.33,76.43,76.29,76.33,93962.0,68.3723,68.4619,68.3365,68.3723,93962.0
2021-02-03 15:20:00,76.34,76.44,76.31,76.42,74316.0,68.3813,68.4709,68.3544,68.453,74316.0
2021-02-03 15:30:00,76.42,76.52,76.31,76.52,101413.0,68.453,68.5425,68.3544,68.5425,101413.0
2021-02-03 15:40:00,76.51,76.77,76.5,76.73,204083.0,68.5336,68.7665,68.5246,68.7306,204083.0
2021-02-03 15:50:00,76.71,76.77,76.4,76.4,384679.0,68.7127,68.7665,68.435,68.435,384679.0
2021-02-04 09:30:00,76.39,76.4,75.81,76.28,139639.0,68.4261,68.435,67.9066,68.3276,139639.0
2021-02-04 09:40:00,76.28,76.6,75.99,76.58,65589.0,68.3276,68.6142,68.0678,68.5963,65589.0
2021-02-04 09:50:00,76.58,76.94,76.44,76.9,56993.0,68.5963,68.9187,68.4709,68.8829,56993.0
2021-02-04 10:00:00,76.97,77.12,76.86,76.99,47562.0,68.9456,69.08,68.8471,68.9635,47562.0
2021-02-04 10:10:00,76.95,77.3,76.95,77.13,71493.0,68.9277,69.2412,68.9277,69.0889,71493.0
2021-02-04 10:20:00,77.13,77.24,76.48,76.58,26304.0,69.0889,69.1875,68.5067,68.5963,26304.0
2021-02-04 10:30:00,76.6,76.6,76.23,76.33,28944.0,68.6142,68.6142,68.2828,68.3723,28944.0
2021-02-04 10:40:00,76.34,76.61,76.29,76.55,78548.0,68.3813,68.6231,68.3365,68.5694,78548.0
2021-02-04 10:50:00,76.55,76.75,76.41,76.57,41738.0,68.5694,68.7486,68.444,68.5873,41738.0
2021-02-04 11:00:00,76.57,76.77,76.52,76.59,72085.0,68.5873,68.7665,68.5425,68.6052,72085.0
2021-02-04 11:10:00,76.6,76.63,76.37,76.42,37532.0,68.6142,68.6411,68.4082,68.453,37532.0
2021-02-04 11:20:00,76.45,76.6,76.39,76.55,36203.0,68.4798,68.6142,68.4261,68.5694,36203.0
2021-02-04 11:30:00,76.56,76.6,76.49,76.57,23671.0,68.5784,68.6142,68.5157,68.5873,23671.0
2021-02-04 11:40:00,76.57,76.66,76.46,76.47,19812.0,68.5873,68.6679,68.4888,68.4977,19812.0
2021-02-04 11:50:00,76.49,76.52,76.4,76.46,23142.0,68.5157,68.5425,68.435,68.4888,23142.0
2021-02-04 12:00:00,76.45,76.71,76.44,76.65,42969.0,68.4798,68.7127,68.4709,68.659,42969.0
2021-02-04 12:10:00,76.64,76.67,76.58,76.61,29024.0,68.65,68.6769,68.5963,68.6231,29024.0
2021-02-04 12:20:00,76.6,76.6,76.43,76.5,13748.0,68.6142,68.6142,68.4619,68.5246,13748.0
2021-02-04 12:30:00,76.49,76.61,76.45,76.59,28655.0,68.5157,68.6231,68.4798,68.6052,28655.0
2021-02-04 12:40:00,76.6,76.6,76.45,76.52,6476.0,68.6142,68.6142,68.4798,68.5425,6476.0
2021-02-04 12:50:00,76.52,76.52,76.37,76.42,43331.0,68.5425,68.5425,68.4082,68.453,43331.0
2021-02-04 13:00:00,76.42,76.52,76.39,76.48,19775.0,68.453,68.5425,68.4261,68.5067,19775.0
2021-02-04 13:10:00,76.49,76.56,76.45,76.52,117133.0,68.5157,68.5784,68.4798,68.5425,117133.0
2021-02-04 13:20:00,76.52,76.55,76.45,76.53,85123.0,68.5425,68.5694,68.4798,68.5515,85123.0
2021-02-04 13:30:00,76.53,76.65,76.51,76.58,21331.0,68.5515,68.659,68.5336,68.5963,21331.0
2021-02-04 13:40:00,76.55,76.59,76.5,76.56,10833.0,68.5694,68.6052,68.5246,68.5784,10833.0
2021-02-04 13:50:00,76.58,76.59,76.49,76.53,10212.0,68.5963,68.6052,68.5157,68.5515,10212.0
2021-02-04 14:00:00,76.53,76.59,76.42,76.44,18583.0,68.5515,68.6052,68.453,68.4709,18583.0
2021-02-04 14:10:00,76.44,76.5,76.4,76.47,19118.0,68.4709,68.5246,68.435,68.4977,19118.0
2021-02-04 14:20:00,76.47,76.52,76.41,76.45,12498.0,68.4977,68.5425,68.444,68.4798,12498.0
2021-02-04 14:30:00,76.45,76.57,76.43,76.48,8717.0,68.4798,68.5873,68.4619,68.5067,8717.0
2021-02-04 14:40:00,76.49,76.53,76.43,76.45,13657.0,68.5157,68.5515,68.4619,68.4798,13657.0
2021-02-04 14:50:00,76.48,76.54,76.43,76.48,14866.0,68.5067,68.5604,68.4619,68.5067,14866.0
2021-02-04 15:00:00,76.47,76.5,76.37,76.5,16598.0,68.4977,68.5246,68.4082,68.5246,16598.0
2021-02-04 15:10:00,76.48,76.49,76.4,76.44,82408.0,68.5067,68.5157,68.435,68.4709,82408.0
2021-02-04 15:20:00,76.43,76.46,76.35,76.43,69739.0,68.4619,68.4888,68.3903,68.4619,69739.0
2021-02-04 15:30:00,76.39,76.55,76.39,76.46,30706.0,68.4261,68.5694,68.4261,68.4888,30706.0
2021-02-04 15:40:00,76.45,76.57,76.44,76.49,80180.0,68.4798,68.5873,68.4709,68.5157,80180.0
2021-02-04 15:50:00,76.43,76.6,76.42,76.52,189413.0,68.4619,68.6142,68.453,68.5425,189413.0
2021-02-05 09:30:00,77.44,78.11,76.48,77.46,87910.0,69.3666,69.9668,68.5067,69.3845,87910.0
2021-02-05 09:40:00,77.4,77.95,77.35,77.8,77109.0,69.3308,69.8234,69.286,69.6891,77109.0
2021-02-05 09:50:00,77.81,78.25,77.76,78.21,57250.0,69.698,70.0922,69.6533,70.0563,57250.0
2021-02-05 10:00:00,78.22,78.36,77.99,78.01,29066.0,70.0653,70.1907,69.8593,69.8772,29066.0
2021-02-05 10:10:00,78.01,78.05,77.63,77.65,24589.0,69.8772,69.913,69.5368,69.5547,24589.0
2021-02-05 10:20:00,77.65,77.88,77.56,77.86,24904.0,69.5547,69.7607,69.4741,69.7428,24904.0
2021-02-05 10:30:00,77.86,78.03,77.85,77.97,25536.0,69.7428,69.8951,69.7339,69.8414,25536.0
2021-02-05 10:40:00,77.95,77.96,77.61,77.63,24098.0,69.8234,69.8324,69.5189,69.5368,24098.0
2021-02-05 10:50:00,77.62,77.64,77.14,77.24,45288.0,69.5279,69.5458,69.0979,69.1875,45288.0
2021-02-05 11:00:00,77.23,77.25,77.13,77.19,13226.0,69.1785,69.1964,69.0889,69.1427,13226.0
2021-02-05 11:10:00,77.21,77.31,77.14,77.26,37681.0,69.1606,69.2502,69.0979,69.2054,37681.0
2021-02-05 11:20:00,77.22,77.37,77.2,77.34,16937.0,69.1696,69.3039,69.1516,69.277,16937.0
2021-02-05 11:30:00,77.37,77.44,77.29,77.36,8377.0,69.3039,69.3666,69.2323,69.295,8377.0
2021-02-05 11:40:00,77.38,77.41,77.21,77.32,28152.0,69.3129,69.3397,69.1606,69.2591,28152.0
2021-02-05 11:50:00,77.33,77.34,77.22,77.27,25492.0,69.2681,69.277,69.1696,69.2143,25492.0
2021-02-05 12:00:00,77.29,77.55,77.26,77.51,13851.0,69.2323,69.4652,69.2054,69.4293,13851.0
2021-02-05 12:10:00,77.54,77.57,77.42,77.47,12498.0,69.4562,69.4831,69.3487,69.3935,12498.0
2021-02-05 12:20:00,77.45,77.54,77.39,77.54,8578.0,69.3756,69.4562,69.3218,69.4562,8578.0
2021-02-05 12:30:00,77.56,77.65,77.5,77.53,10794.0,69.4741,69.5547,69.4204,69.4472,10794.0
2021-02-05 12:40:00,77.51,77.54,77.43,77.53,13686.0,69.4293,69.4562,69.3577,69.4472,13686.0
2021-02-05 12:50:00,77.51,77.54,77.43,77.49,10762.0,69.4293,69.4562,69.3577,69.4114,10762.0
2021-02-05 13:00:00,77.54,77.56,77.32,77.32,24054.0,69.4562,69.4741,69.2591,69.2591,24054.0
2021-02-05 13:10:00,77.36,77.46,77.28,77.38,25524.0,69.295,69.3845,69.2233,69.3129,25524.0
2021-02-05 13:20:00,77.37,77.46,77.3,77.43,20722.0,69.3039,69.3845,69.2412,69.3577,20722.0
2021-02-05 13:30:00,77.42,77.6,77.34,77.44,192187.0,69.3487,69.5099,69.277,69.3666,192187.0
2021-02-05 13:40:00,77.45,77.54,77.29,77.3,30012.0,69.3756,69.4562,69.2323,69.2412,30012.0
2021-02-05 13:50:00,77.31,77.42,77.27,77.4,22284.0,69.2502,69.3487,69.2143,69.3308,22284.0
2021-02-05 14:00:00,77.4,77.44,77.26,77.29,14234.0,69.3308,69.3666,69.2054,69.2323,14234.0
2021-02-05 14:10:00,77.27,77.29,77.15,77.28,14110.0,69.2143,69.2323,69.1069,69.2233,14110.0
2021-02-05 14:20:00,77.26,77.3,77.13,77.22,13506.0,69.2054,69.2412,69.0889,69.1696,13506.0
2021-02-05 14:30:00,77.23,77.29,77.18,77.22,12894.0,69.1785,69.2323,69.1337,69.1696,12894.0
2021-02-05 14:40:00,77.22,77.36,77.09,77.27,31962.0,69.1696,69.295,69.0531,69.2143,31962.0
2021-02-05 14:50:00,77.25,77.46,77.25,77.4,14705.0,69.1964,69.3845,69.1964,69.3308,14705.0
2021-02-05 15:00:00,77.4,77.42,77.19,77.26,15179.0,69.3308,69.3487,69.1427,69.2054,15179.0
2021-02-05 15:10:00,77.25,77.29,77.11,77.13,34434.0,69.1964,69.2323,69.071,69.0889,34434.0
2021-02-05 15:20:00,77.12,77.16,76.9,76.93,35608.0,69.08,69.1158,68.8829,68.9098,35608.0
2021-02-05 15:30:00,76.91,77.02,76.87,76.88,25798.0,68.8919,68.9904,68.856,68.865,25798.0
2021-02-05 15:40:00,76.9,76.94,76.82,76.85,38207.0,68.8829,68.9187,68.8113,68.8381,38207.0
2021-02-05 15:50:00,76.83,77.18,76.8,77.08,103564.0,68.8202,69.1337,68.7933,69.0441,103564.0
2021-02-08 09:30:00,77.4,77.42,76.94,77.17,36856.0,69.3308,69.3487,68.9187,69.1248,36856.0
2021-02-08 09:40:00,77.11,77.6,77.11,77.48,21831.0,69.071,69.5099,69.071,69.4024,21831.0
2021-02-08 09:50:00,77.52,77.92,77.52,77.78,26278.0,69.4383,69.7966,69.4383,69.6712,26278.0
2021-02-08 10:00:00,77.78,78.02,77.71,77.77,24640.0,69.6712,69.8862,69.6085,69.6622,24640.0
2021-02-08 10:10:00,77.76,77.95,77.71,77.87,43397.0,69.6533,69.8234,69.6085,69.7518,43397.0
2021-02-08 10:20:00,77.81,78.05,77.75,77.83,37112.0,69.698,69.913,69.6443,69.716,37112.0
2021-02-08 10:30:00,77.81,77.85,77.45,77.46,21955.0,69.698,69.7339,69.3756,69.3845,21955.0
2021-02-08 10:40:00,77.45,77.56,77.37,77.38,17361.0,69.3756,69.4741,69.3039,69.3129,17361.0
2021-02-08 10:50:00,77.41,77.42,76.97,76.97,29744.0,69.3397,69.3487,68.9456,68.9456,29744.0
2021-02-08 11:00:00,76.96,77.03,76.84,76.9,26473.0,68.9367,68.9994,68.8292,68.8829,26473.0
2021-02-08 11:10:00,76.91,76.95,76.73,76.77,28266.0,68.8919,68.9277,68.7306,68.7665,28266.0
2021-02-08 11:20:00,76.78,77.21,76.74,77.09,59880.0,68.7754,69.1606,68.7396,69.0531,59880.0
2021-02-08 11:30:00,77.12,77.16,76.99,77.1,17880.0,69.08,69.1158,68.9635,69.0621,17880.0
2021-02-08 11:40:00,77.1,77.1,76.98,77.05,16405.0,69.0621,69.0621,68.9546,69.0173,16405.0
2021-02-08 11:50:00,77.03,77.04,76.96,76.97,13686.0,68.9994,69.0083,68.9367,68.9456,13686.0
2021-02-08 12:00:00,77.0,77.02,76.89,76.98,8356.0,68.9725,68.9904,68.874,68.9546,8356.0
2021-02-08 12:10:00,76.99,77.06,76.95,76.95,13693.0,68.9635,69.0262,68.9277,68.9277,13693.0
2021-02-08 12:20:00,76.95,77.02,76.91,76.93,8878.0,68.9277,68.9904,68.8919,68.9098,8878.0
2021-02-08 12:30:00,76.92,76.92,76.74,76.75,14392.0,68.9008,68.9008,68.7396,68.7486,14392.0
2021-02-08 12:40:00,76.75,76.84,76.71,76.76,7955.0,68.7486,68.8292,68.7127,68.7575,7955.0
2021-02-08 12:50:00,76.75,76.8,76.7,76.76,26190.0,68.7486,68.7933,68.7038,68.7575,26190.0
2021-02-08 13:00:00,76.74,76.76,76.52,76.53,10041.0,68.7396,68.7575,68.5425,68.5515,10041.0
2021-02-08 13:10:00,76.51,76.59,76.46,76.57,12177.0,68.5336,68.6052,68.4888,68.5873,12177.0
2021-02-08 13:20:00,76.56,76.66,76.56,76.61,28115.0,68.5784,68.6679,68.5784,68.6231,28115.0
2021-02-08 13:30:00,76.61,76.71,76.59,76.6,36392.0,68.6231,68.7127,68.6052,68.6142,36392.0
2021-02-08 13:40:00,76.62,76.62,76.4,76.51,18192.0,68.6321,68.6321,68.435,68.5336,18192.0
2021-02-08 13:50:00,76.5,76.52,76.4,76.5,13304.0,68.5246,68.5425,68.435,68.5246,13304.0
2021-02-08 14:00:00,76.51,76.62,76.47,76.58,18015.0,68.5336,68.6321,68.4977,68.5963,18015.0
2021-02-08 14:10:00,76.57,76.59,76.36,76.4,20142.0,68.5873,68.6052,68.3992,68.435,20142.0
2021-02-08 14:20:00,76.39,76.48,76.29,76.4,36306.0,68.4261,68.5067,68.3365,68.435,36306.0
2021-02-08 14:30:00,76.41,76.52,76.36,76.47,14697.0,68.444,68.5425,68.3992,68.4977,14697.0
2021-02-08 14:40:00,76.44,76.56,76.44,76.5,8813.0,68.4709,68.5784,68.4709,68.5246,8813.0
2021-02-08 14:50:00,76.5,76.54,76.41,76.53,25480.0,68.5246,68.5604,68.444,68.5515,25480.0
2021-02-08 15:00:00,76.54,76.64,76.42,76.42,31038.0,68.5604,68.65,68.453,68.453,31038.0
2021-02-08 15:10:00,76.47,76.51,76.35,76.41,13106.0,68.4977,68.5336,68.3903,68.444,13106.0
2021-02-08 15:20:00,76.4,76.6,76.39,76.59,21064.0,68.435,68.6142,68.4261,68.6052,21064.0
2021-02-08 15:30:00,76.59,76.71,76.55,76.7,26061.0,68.6052,68.7127,68.5694,68.7038,26061.0
2021-02-08 15:40:00,76.7,76.83,76.7,76.76,32312.0,68.7038,68.8202,68.7038,68.7575,32312.0
2021-02-08 15:50:00,76.76,76.96,76.73,76.9,102178.0,68.7575,68.9367,68.7306,68.8829,102178.0
2021-02-09 09:30:00,76.94,77.19,76.13,76.31,53420.0,68.9187,69.1427,68.1932,68.3544,53420.0
2021-02-09 09:40:00,76.28,76.37,76.05,76.18,23200.0,68.3276,68.4082,68.1215,68.238,23200.0
2021-02-09 09:50:00,76.29,76.55,76.29,76.32,17989.0,68.3365,68.5694,68.3365,68.3634,17989.0
2021-02-09 10:00:00,76.33,76.33,75.73,75.88,30909.0,68.3723,68.3723,67.8349,67.9693,30909.0
2021-02-09 10:10:00,75.88,75.94,75.54,75.94,23775.0,67.9693,68.023,67.6647,68.023,23775.0
2021-02-09 10:20:00,75.89,75.93,75.69,75.76,52913.0,67.9782,68.014,67.7991,67.8618,52913.0
2021-02-09 10:30:00,75.76,76.1,75.67,75.92,52848.0,67.8618,68.1663,67.7811,68.0051,52848.0
2021-02-09 10:40:00,75.94,75.94,75.61,75.63,33115.0,68.023,68.023,67.7274,67.7453,33115.0
2021-02-09 10:50:00,75.6,75.74,75.6,75.6,15615.0,67.7184,67.8438,67.7184,67.7184,15615.0
2021-02-09 11:00:00,75.59,75.67,75.48,75.52,31109.0,67.7095,67.7811,67.611,67.6468,31109.0
2021-02-09 11:10:00,75.53,75.53,75.37,75.39,19239.0,67.6557,67.6557,67.5124,67.5303,19239.0
2021-02-09 11:20:00,75.4,75.51,75.37,75.5,29629.0,67.5393,67.6378,67.5124,67.6289,29629.0
2021-02-09 11:30:00,75.51,75.63,75.37,75.54,72560.0,67.6378,67.7453,67.5124,67.6647,72560.0
2021-02-09 11:40:00,75.55,75.78,75.32,75.68,139646.0,67.6737,67.8797,67.4676,67.7901,139646.0
2021-02-09 11:50:00,75.67,75.89,75.45,75.81,82481.0,67.7811,67.9782,67.5841,67.9066,82481.0
2021-02-09 12:00:00,75.83,76.12,75.83,76.11,14918.0,67.9245,68.1842,67.9245,68.1753,14918.0
2021-02-09 12:10:00,76.14,76.21,76.0,76.02,23145.0,68.2021,68.2648,68.0767,68.0947,23145.0
2021-02-09 12:20:00,76.04,76.17,76.0,76.12,14748.0,68.1126,68.229,68.0767,68.1842,14748.0
2021-02-09 12:30:00,76.12,76.22,76.11,76.21,20532.0,68.1842,68.2738,68.1753,68.2648,20532.0
2021-02-09 12:40:00,76.21,76.22,75.97,76.0,18023.0,68.2648,68.2738,68.0499,68.0767,18023.0
2021-02-09 12:50:00,76.0,76.11,76.0,76.05,14718.0,68.0767,68.1753,68.0767,68.1215,14718.0
2021-02-09 13:00:00,76.05,76.09,76.01,76.09,15517.0,68.1215,68.1574,68.0857,68.1574,15517.0
2021-02-09 13:10:00,76.09,76.42,76.09,76.32,18788.0,68.1574,68.453,68.1574,68.3634,18788.0
2021-02-09 13:20:00,76.29,76.29,76.02,76.12,24780.0,68.3365,68.3365,68.0947,68.1842,24780.0
2021-02-09 13:30:00,76.14,76.35,76.14,76.3,16362.0,68.2021,68.3903,68.2021,68.3455,16362.0
2021-02-09 13:40:00,76.33,76.46,76.31,76.46,17341.0,68.3723,68.4888,68.3544,68.4888,17341.0
2021-02-09 13:50:00,76.43,76.55,76.37,76.48,12092.0,68.4619,68.5694,68.4082,68.5067,12092.0
2021-02-09 14:00:00,76.49,76.5,76.39,76.4,15431.0,68.5157,68.5246,68.4261,68.435,15431.0
2021-02-09 14:10:00,76.4,76.4,76.27,76.31,8318.0,68.435,68.435,68.3186,68.3544,8318.0
2021-02-09 14:20:00,76.29,76.42,76.25,76.29,10281.0,68.3365,68.453,68.3007,68.3365,10281.0
2021-02-09 14:30:00,76.28,76.45,76.2,76.42,20253.0,68.3276,68.4798,68.2559,68.453,20253.0
2021-02-09 14:40:00,76.43,76.45,76.34,76.39,12722.0,68.4619,68.4798,68.3813,68.4261,12722.0
2021-02-09 14:50:00,76.38,76.39,76.22,76.25,20084.0,68.4171,68.4261,68.2738,68.3007,20084.0
2021-02-09 15:00:00,76.22,76.22,76.07,76.09,26682.0,68.2738,68.2738,68.1394,68.1574,26682.0
2021-02-09 15:10:00,76.08,76.18,76.02,76.08,31292.0,68.1484,68.238,68.0947,68.1484,31292.0
2021-02-09 15:20:00,76.06,76.21,75.95,76.17,24016.0,68.1305,68.2648,68.032,68.229,24016.0
2021-02-09 15:30:00,76.18,76.3,76.15,76.27,19532.0,68.238,68.3455,68.2111,68.3186,19532.0
2021-02-09 15:40:00,76.27,76.27,76.1,76.11,33021.0,68.3186,68.3186,68.1663,68.1753,33021.0
2021-02-09 15:50:00,76.08,76.24,76.03,76.24,142871.0,68.1484,68.2917,68.1036,68.2917,142871.0
2021-02-10 09:30:00,76.74,77.27,76.34,77.07,39797.0,68.7396,69.2143,68.3813,69.0352,39797.0
2021-02-10 09:40:00,76.95,77.43,76.95,76.97,33378.0,68.9277,69.3577,68.9277,68.9456,33378.0
2021-02-10 09:50:00,76.91,77.18,76.79,77.18,12197.0,68.8919,69.1337,68.7844,69.1337,12197.0
2021-02-10 10:00:00,77.21,77.61,77.18,77.44,38077.0,69.1606,69.5189,69.1337,69.3666,38077.0
2021-02-10 10:10:00,77.4,77.4,76.86,76.88,18514.0,69.3308,69.3308,68.8471,68.865,18514.0
2021-02-10 10:20:00,76.8,76.87,76.52,76.57,32031.0,68.7933,68.856,68.5425,68.5873,32031.0
2021-02-10 10:30:00,76.62,76.67,76.41,76.42,14161.0,68.6321,68.6769,68.444,68.453,14161.0
2021-02-10 10:40:00,76.45,76.47,76.17,76.32,21089.0,68.4798,68.4977,68.229,68.3634,21089.0
2021-02-10 10:50:00,76.3,76.78,76.27,76.68,25780.0,68.3455,68.7754,68.3186,68.6859,25780.0
2021-02-10 11:00:00,76.71,76.78,76.54,76.7,13391.0,68.7127,68.7754,68.5604,68.7038,13391.0
2021-02-10 11:10:00,76.73,76.76,76.58,76.61,7791.0,68.7306,68.7575,68.5963,68.6231,7791.0
2021-02-10 11:20:00,76.65,76.7,76.19,76.27,16039.0,68.659,68.7038,68.2469,68.3186,16039.0
2021-02-10 11:30:00,76.31,76.34,76.14,76.17,17067.0,68.3544,68.3813,68.2021,68.229,17067.0
2021-02-10 11:40:00,76.15,76.18,76.06,76.06,8171.0,68.2111,68.238,68.1305,68.1305,8171.0
2021-02-10 11:50:00,76.08,76.22,76.05,76.13,9803.0,68.1484,68.2738,68.1215,68.1932,9803.0
2021-02-10 12:00:00,76.1,76.1,75.78,75.89,10585.0,68.1663,68.1663,67.8797,67.9782,10585.0
2021-02-10 12:10:00,75.9,76.04,75.88,75.96,8434.0,67.9872,68.1126,67.9693,68.0409,8434.0
2021-02-10 12:20:00,75.94,76.06,75.76,76.05,9477.0,68.023,68.1305,67.8618,68.1215,9477.0
2021-02-10 12:30:00,76.0,76.05,75.96,76.0,10393.0,68.0767,68.1215,68.0409,68.0767,10393.0
2021-02-10 12:40:00,76.03,76.17,76.02,76.11,7615.0,68.1036,68.229,68.0947,68.1753,7615.0
2021-02-10 12:50:00,76.16,76.27,76.16,76.2,6787.0,68.2201,68.3186,68.2201,68.2559,6787.0
2021-02-10 13:00:00,76.2,76.45,76.16,76.43,13019.0,68.2559,68.4798,68.2201,68.4619,13019.0
2021-02-10 13:10:00,76.42,76.45,76.3,76.31,32784.0,68.453,68.4798,68.3455,68.3544,32784.0
2021-02-10 13:20:00,76.33,76.49,76.33,76.43,13597.0,68.3723,68.5157,68.3723,68.4619,13597.0
2021-02-10 13:30:00,76.43,76.53,76.43,76.52,13718.0,68.4619,68.5515,68.4619,68.5425,13718.0
2021-02-10 13:40:00,76.53,76.68,76.52,76.67,7099.0,68.5515,68.6859,68.5425,68.6769,7099.0
2021-02-10 13:50:00,76.66,76.76,76.41,76.42,33967.0,68.6679,68.7575,68.444,68.453,33967.0
2021-02-10 14:00:00,76.47,76.53,76.17,76.17,36498.0,68.4977,68.5515,68.229,68.229,36498.0
2021-02-10 14:10:00,76.12,76.25,76.1,76.25,11645.0,68.1842,68.3007,68.1663,68.3007,11645.0
2021-02-10 14:20:00,76.27,76.38,76.13,76.36,11935.0,68.3186,68.4171,68.1932,68.3992,11935.0
2021-02-10 14:30:00,76.4,76.47,76.32,76.45,19895.0,68.435,68.4977,68.3634,68.4798,19895.0
2021-02-10 14:40:00,76.46,76.58,76.34,76.34,16088.0,68.4888,68.5963,68.3813,68.3813,16088.0
2021-02-10 14:50:00,76.34,76.34,76.18,76.23,14646.0,68.3813,68.3813,68.238,68.2828,14646.0
2021-02-10 15:00:00,76.24,76.49,76.22,76.42,22044.0,68.2917,68.5157,68.2738,68.453,22044.0
2021-02-10 15:10:00,76.43,76.55,76.37,76.44,34409.0,68.4619,68.5694,68.4082,68.4709,34409.0
2021-02-10 15:20:00,76.44,76.51,76.22,76.25,34518.0,68.4709,68.5336,68.2738,68.3007,34518.0
2021-02-10 15:30:00,76.27,76.34,76.1,76.12,18697.0,68.3186,68.3813,68.1663,68.1842,18697.0
2021-02-10 15:40:00,76.1,76.19,76.03,76.08,37769.0,68.1663,68.2469,68.1036,68.1484,37769.0
2021-02-10 15:50:00,76.08,76.22,75.98,76.12,125542.0,68.1484,68.2738,68.0588,68.1842,125542.0
2021-02-11 09:30:00,76.26,76.67,75.65,76.17,41175.0,68.3096,68.6769,67.7632,68.229,41175.0
2021-02-11 09:40:00,76.28,76.57,76.16,76.54,16550.0,68.3276,68.5873,68.2201,68.5604,16550.0
2021-02-11 09:50:00,76.5,76.54,75.97,76.04,12957.0,68.5246,68.5604,68.0499,68.1126,12957.0
2021-02-11 10:00:00,76.06,76.24,75.93,76.11,13901.0,68.1305,68.2917,68.014,68.1753,13901.0
2021-02-11 10:10:00,76.19,76.21,75.85,76.08,18743.0,68.2469,68.2648,67.9424,68.1484,18743.0
2021-02-11 10:20:00,76.04,76.27,76.04,76.25,17532.0,68.1126,68.3186,68.1126,68.3007,17532.0
2021-02-11 10:30:00,76.27,76.64,76.27,76.39,22699.0,68.3186,68.65,68.3186,68.4261,22699.0
2021-02-11 10:40:00,76.33,76.69,76.33,76.69,17110.0,68.3723,68.6948,68.3723,68.6948,17110.0
2021-02-11 10:50:00,76.65,76.82,76.62,76.7,21358.0,68.659,68.8113,68.6321,68.7038,21358.0
2021-02-11 11:00:00,76.7,76.74,76.46,76.47,21031.0,68.7038,68.7396,68.4888,68.4977,21031.0
2021-02-11 11:10:00,76.47,76.47,76.05,76.22,16794.0,68.4977,68.4977,68.1215,68.2738,16794.0
2021-02-11 11:20:00,76.21,76.37,76.2,76.32,14819.0,68.2648,68.4082,68.2559,68.3634,14819.0
2021-02-11 11:30:00,76.33,76.45,76.27,76.38,19894.0,68.3723,68.4798,68.3186,68.4171,19894.0
2021-02-11 11:40:00,76.4,76.47,76.3,76.33,7895.0,68.435,68.4977,68.3455,68.3723,7895.0
2021-02-11 11:50:00,76.36,76.37,76.18,76.26,9218.0,68.3992,68.4082,68.238,68.3096,9218.0
2021-02-11 12:00:00,76.26,76.32,76.13,76.13,21170.0,68.3096,68.3634,68.1932,68.1932,21170.0
2021-02-11 12:10:00,76.1,76.11,75.82,75.84,21387.0,68.1663,68.1753,67.9155,67.9334,21387.0
2021-02-11 12:20:00,75.85,75.96,75.56,75.56,28370.0,67.9424,68.0409,67.6826,67.6826,28370.0
2021-02-11 12:30:00,75.59,75.97,75.59,75.92,15717.0,67.7095,68.0499,67.7095,68.0051,15717.0
2021-02-11 12:40:00,75.92,75.93,75.55,75.7,10513.0,68.0051,68.014,67.6737,67.808,10513.0
2021-02-11 12:50:00,75.73,75.9,75.61,75.87,22463.0,67.8349,67.9872,67.7274,67.9603,22463.0
2021-02-11 13:00:00,75.85,75.94,75.58,75.58,14112.0,67.9424,68.023,67.7005,67.7005,14112.0
2021-02-11 13:10:00,75.56,75.94,75.53,75.88,13011.0,67.6826,68.023,67.6557,67.9693,13011.0
2021-02-11 13:20:00,75.9,75.96,75.86,75.93,7519.0,67.9872,68.0409,67.9513,68.014,7519.0
2021-02-11 13:30:00,75.9,75.97,75.78,75.79,10541.0,67.9872,68.0499,67.8797,67.8886,10541.0
2021-02-11 13:40:00,75.79,75.82,75.66,75.67,13377.0,67.8886,67.9155,67.7722,67.7811,13377.0
2021-02-11 13:50:00,75.67,75.71,75.56,75.64,7576.0,67.7811,67.817,67.6826,67.7543,7576.0
2021-02-11 14:00:00,75.62,75.79,75.53,75.73,16354.0,67.7364,67.8886,67.6557,67.8349,16354.0
2021-02-11 14:10:00,75.76,75.85,75.7,75.82,14872.0,67.8618,67.9424,67.808,67.9155,14872.0
2021-02-11 14:20:00,75.83,75.95,75.73,75.9,12112.0,67.9245,68.032,67.8349,67.9872,12112.0
2021-02-11 14:30:00,75.9,75.91,75.78,75.81,15401.0,67.9872,67.9961,67.8797,67.9066,15401.0
2021-02-11 14:40:00,75.79,75.91,75.79,75.9,8886.0,67.8886,67.9961,67.8886,67.9872,8886.0
2021-02-11 14:50:00,75.88,76.04,75.83,75.99,14661.0,67.9693,68.1126,67.9245,68.0678,14661.0
2021-02-11 15:00:00,75.97,75.98,75.83,75.86,13795.0,68.0499,68.0588,67.9245,67.9513,13795.0
2021-02-11 15:10:00,75.88,76.02,75.86,75.99,13622.0,67.9693,68.0947,67.9513,68.0678,13622.0
2021-02-11 15:20:00,75.97,76.03,75.9,75.98,13700.0,68.0499,68.1036,67.9872,68.0588,13700.0
2021-02-11 15:30:00,76.02,76.12,76.02,76.06,19459.0,68.0947,68.1842,68.0947,68.1305,19459.0
2021-02-11 15:40:00,76.07,76.19,76.07,76.11,40243.0,68.1394,68.2469,68.1394,68.1753,40243.0
2021-02-11 15:50:00,76.11,76.26,76.03,76.21,132339.0,68.1753,68.3096,68.1036,68.2648,132339.0
2021-02-12 09:30:00,75.79,76.28,75.39,75.97,53401.0,67.8886,68.3276,67.5303,68.0499,53401.0
2021-02-12 09:40:00,75.92,76.1,75.68,75.96,64284.0,68.0051,68.1663,67.7901,68.0409,64284.0
2021-02-12 09:50:00,76.04,76.22,76.0,76.2,23417.0,68.1126,68.2738,68.0767,68.2559,23417.0
2021-02-12 10:00:00,76.2,76.46,76.16,76.37,14922.0,68.2559,68.4888,68.2201,68.4082,14922.0
2021-02-12 10:10:00,76.36,76.66,76.36,76.51,21788.0,68.3992,68.6679,68.3992,68.5336,21788.0
2021-02-12 10:20:00,76.53,76.53,76.17,76.17,11059.0,68.5515,68.5515,68.229,68.229,11059.0
2021-02-12 10:30:00,76.15,76.35,76.1,76.22,30264.0,68.2111,68.3903,68.1663,68.2738,30264.0
2021-02-12 10:40:00,76.21,76.26,76.07,76.11,11466.0,68.2648,68.3096,68.1394,68.1753,11466.0
2021-02-12 10:50:00,76.09,76.28,76.02,76.28,20581.0,68.1574,68.3276,68.0947,68.3276,20581.0
2021-02-12 11:00:00,76.31,76.4,76.25,76.4,9700.0,68.3544,68.435,68.3007,68.435,9700.0
2021-02-12 11:10:00,76.4,76.61,76.39,76.53,25901.0,68.435,68.6231,68.4261,68.5515,25901.0
2021-02-12 11:20:00,76.54,76.56,76.32,76.34,17675.0,68.5604,68.5784,68.3634,68.3813,17675.0
2021-02-12 11:30:00,76.33,76.33,76.11,76.14,14993.0,68.3723,68.3723,68.1753,68.2021,14993.0
2021-02-12 11:40:00,76.11,76.25,76.11,76.24,13607.0,68.1753,68.3007,68.1753,68.2917,13607.0
2021-02-12 11:50:00,76.2,76.29,76.11,76.2,17599.0,68.2559,68.3365,68.1753,68.2559,17599.0
2021-02-12 12:00:00,76.19,76.28,76.17,76.21,9175.0,68.2469,68.3276,68.229,68.2648,9175.0
2021-02-12 12:10:00,76.16,76.22,76.08,76.08,12684.0,68.2201,68.2738,68.1484,68.1484,12684.0
2021-02-12 12:20:00,76.08,76.09,75.95,76.05,11865.0,68.1484,68.1574,68.032,68.1215,11865.0
2021-02-12 12:30:00,76.06,76.06,75.77,75.84,9912.0,68.1305,68.1305,67.8707,67.9334,9912.0
2021-02-12 12:40:00,75.84,75.91,75.8,75.8,10092.0,67.9334,67.9961,67.8976,67.8976,10092.0
2021-02-12 12:50:00,75.79,75.89,75.74,75.75,15984.0,67.8886,67.9782,67.8438,67.8528,15984.0
2021-02-12 13:00:00,75.76,75.91,75.74,75.84,10729.0,67.8618,67.9961,67.8438,67.9334,10729.0
2021-02-12 13:10:00,75.85,75.88,75.69,75.74,13871.0,67.9424,67.9693,67.7991,67.8438,13871.0
2021-02-12 13:20:00,75.72,75.82,75.67,75.7,12095.0,67.8259,67.9155,67.7811,67.808,12095.0
2021-02-12 13:30:00,75.72,75.8,75.71,75.77,7616.0,67.8259,67.8976,67.817,67.8707,7616.0
2021-02-12 13:40:00,75.77,75.89,75.75,75.86,13250.0,67.8707,67.9782,67.8528,67.9513,13250.0
2021-02-12 13:50:00,75.87,75.88,75.69,75.77,9162.0,67.9603,67.9693,67.7991,67.8707,9162.0
2021-02-12 14:00:00,75.75,75.83,75.61,75.65,15519.0,67.8528,67.9245,67.7274,67.7632,15519.0
2021-02-12 14:10:00,75.66,75.8,75.63,75.78,14442.0,67.7722,67.8976,67.7453,67.8797,14442.0
2021-02-12 14:20:00,75.76,75.86,75.73,75.86,10041.0,67.8618,67.9513,67.8349,67.9513,10041.0
2021-02-12 14:30:00,75.86,75.95,75.8,75.85,12639.0,67.9513,68.032,67.8976,67.9424,12639.0
2021-02-12 14:40:00,75.84,75.95,75.78,75.9,10167.0,67.9334,68.032,67.8797,67.9872,10167.0
2021-02-12 14:50:00,75.9,76.07,75.84,75.89,17335.0,67.9872,68.1394,67.9334,67.9782,17335.0
2021-02-12 15:00:00,75.9,75.93,75.74,75.75,25909.0,67.9872,68.014,67.8438,67.8528,25909.0
2021-02-12 15:10:00,75.76,75.83,75.7,75.74,12994.0,67.8618,67.9245,67.808,67.8438,12994.0
2021-02-12 15:20:00,75.73,75.99,75.72,75.87,29097.0,67.8349,68.0678,67.8259,67.9603,29097.0
2021-02-12 15:30:00,75.87,76.08,75.81,76.03,20533.0,67.9603,68.1484,67.9066,68.1036,20533.0
2021-02-12 15:40:00,76.06,76.13,75.99,76.12,32060.0,68.1305,68.1932,68.0678,68.1842,32060.0
2021-02-12 15:50:00,76.14,76.33,76.11,76.24,109807.0,68.2021,68.3723,68.1753,68.2917,109807.0
2021-02-16 09:30:00,76.22,76.6,75.77,76.42,80105.0,68.2738,68.6142,67.8707,68.453,80105.0
2021-02-16 09:40:00,76.41,76.8,76.32,76.66,21782.0,68.444,68.7933,68.3634,68.6679,21782.0
2021-02-16 09:50:00,76.69,76.8,76.22,76.33,16070.0,68.6948,68.7933,68.2738,68.3723,16070.0
2021-02-16 10:00:00,76.29,76.34,75.98,76.22,13007.0,68.3365,68.3813,68.0588,68.2738,13007.0
2021-02-16 10:10:00,76.23,76.23,75.71,75.99,17059.0,68.2828,68.2828,67.817,68.0678,17059.0
2021-02-16 10:20:00,75.94,76.26,75.82,76.26,14850.0,68.023,68.3096,67.9155,68.3096,14850.0
2021-02-16 10:30:00,76.26,76.46,76.25,76.3,40048.0,68.3096,68.4888,68.3007,68.3455,40048.0
2021-02-16 10:40:00,76.3,76.36,75.75,75.76,20416.0,68.3455,68.3992,67.8528,67.8618,20416.0
2021-02-16 10:50:00,75.79,75.9,75.5,75.69,23646.0,67.8886,67.9872,67.6289,67.7991,23646.0
2021-02-16 11:00:00,75.64,75.9,75.61,75.62,18994.0,67.7543,67.9872,67.7274,67.7364,18994.0
2021-02-16 11:10:00,75.67,75.78,75.55,75.68,10077.0,67.7811,67.8797,67.6737,67.7901,10077.0
2021-02-16 11:20:00,75.62,75.77,75.52,75.77,13241.0,67.7364,67.8707,67.6468,67.8707,13241.0
2021-02-16 11:30:00,75.78,75.98,75.61,75.88,13313.0,67.8797,68.0588,67.7274,67.9693,13313.0
2021-02-16 11:40:00,75.86,75.97,75.79,75.81,9925.0,67.9513,68.0499,67.8886,67.9066,9925.0
2021-02-16 11:50:00,75.8,76.04,75.8,75.96,9523.0,67.8976,68.1126,67.8976,68.0409,9523.0
2021-02-16 12:00:00,75.91,76.08,75.86,75.86,10016.0,67.9961,68.1484,67.9513,67.9513,10016.0
2021-02-16 12:10:00,75.83,76.28,75.83,76.28,11943.0,67.9245,68.3276,67.9245,68.3276,11943.0
2021-02-16 12:20:00,76.28,76.37,76.19,76.25,6062.0,68.3276,68.4082,68.2469,68.3007,6062.0
2021-02-16 12:30:00,76.24,76.3,76.18,76.18,6427.0,68.2917,68.3455,68.238,68.238,6427.0
2021-02-16 12:40:00,76.13,76.53,75.97,76.3,29948.0,68.1932,68.5515,68.0499,68.3455,29948.0
2021-02-16 12:50:00,76.33,76.33,76.16,76.3,36400.0,68.3723,68.3723,68.2201,68.3455,36400.0
2021-02-16 13:00:00,76.32,76.34,76.14,76.14,6672.0,68.3634,68.3813,68.2021,68.2021,6672.0
2021-02-16 13:10:00,76.09,76.21,76.03,76.03,9667.0,68.1574,68.2648,68.1036,68.1036,9667.0
2021-02-16 13:20:00,76.01,76.18,75.98,76.0,6813.0,68.0857,68.238,68.0588,68.0767,6813.0
2021-02-16 13:30:00,76.04,76.05,75.86,75.95,20251.0,68.1126,68.1215,67.9513,68.032,20251.0
2021-02-16 13:40:00,75.92,76.18,75.91,76.12,16445.0,68.0051,68.238,67.9961,68.1842,16445.0
2021-02-16 13:50:00,76.13,76.32,75.98,76.26,15625.0,68.1932,68.3634,68.0588,68.3096,15625.0
2021-02-16 14:00:00,76.28,76.6,76.25,76.45,35868.0,68.3276,68.6142,68.3007,68.4798,35868.0
2021-02-16 14:10:00,76.44,76.51,76.37,76.41,15095.0,68.4709,68.5336,68.4082,68.444,15095.0
2021-02-16 14:20:00,76.43,76.45,76.32,76.42,12575.0,68.4619,68.4798,68.3634,68.453,12575.0
2021-02-16 14:30:00,76.42,76.59,76.35,76.4,14219.0,68.453,68.6052,68.3903,68.435,14219.0
2021-02-16 14:40:00,76.43,76.43,76.27,76.3,10402.0,68.4619,68.4619,68.3186,68.3455,10402.0
2021-02-16 14:50:00,76.3,76.42,76.23,76.4,18272.0,68.3455,68.453,68.2828,68.435,18272.0
2021-02-16 15:00:00,76.41,76.42,76.29,76.4,13064.0,68.444,68.453,68.3365,68.435,13064.0
2021-02-16 15:10:00,76.41,76.56,76.39,76.52,20043.0,68.444,68.5784,68.4261,68.5425,20043.0
2021-02-16 15:20:00,76.52,76.63,76.5,76.56,22301.0,68.5425,68.6411,68.5246,68.5784,22301.0
2021-02-16 15:30:00,76.57,76.57,76.4,76.4,25920.0,68.5873,68.5873,68.435,68.435,25920.0
2021-02-16 15:40:00,76.41,76.65,76.41,76.65,31842.0,68.444,68.659,68.444,68.659,31842.0
2021-02-16 15:50:00,76.67,76.68,76.38,76.41,128273.0,68.6769,68.6859,68.4171,68.444,128273.0
2021-02-17 09:30:00,76.08,76.08,75.0,75.31,64430.0,68.1484,68.1484,67.181,67.4587,64430.0
2021-02-17 09:40:00,75.26,75.38,74.99,75.0,14454.0,67.4139,67.5214,67.172,67.181,14454.0
2021-02-17 09:50:00,75.02,75.47,75.02,75.37,28881.0,67.1989,67.602,67.1989,67.5124,28881.0
2021-02-17 10:00:00,75.41,75.78,75.34,75.78,13149.0,67.5483,67.8797,67.4856,67.8797,13149.0
2021-02-17 10:10:00,75.8,75.86,75.67,75.7,15821.0,67.8976,67.9513,67.7811,67.808,15821.0
2021-02-17 10:20:00,75.72,75.87,75.54,75.63,12935.0,67.8259,67.9603,67.6647,67.7453,12935.0
2021-02-17 10:30:00,75.59,75.62,75.43,75.51,13700.0,67.7095,67.7364,67.5662,67.6378,13700.0
2021-02-17 10:40:00,75.48,75.53,75.29,75.49,14268.0,67.611,67.6557,67.4408,67.6199,14268.0
2021-02-17 10:50:00,75.52,75.56,75.34,75.36,59122.0,67.6468,67.6826,67.4856,67.5035,59122.0
2021-02-17 11:00:00,75.37,75.37,74.87,74.9,30048.0,67.5124,67.5124,67.0645,67.0914,30048.0
2021-02-17 11:10:00,74.87,74.93,74.65,74.67,21685.0,67.0645,67.1183,66.8675,66.8854,21685.0
2021-02-17 11:20:00,74.7,75.07,74.64,75.03,27312.0,66.9123,67.2437,66.8585,67.2079,27312.0
2021-02-17 11:30:00,75.03,75.06,74.82,74.95,17534.0,67.2079,67.2347,67.0198,67.1362,17534.0
2021-02-17 11:40:00,74.94,75.12,74.93,75.08,8462.0,67.1273,67.2885,67.1183,67.2527,8462.0
2021-02-17 11:50:00,75.07,75.15,75.0,75.1,16567.0,67.2437,67.3154,67.181,67.2706,16567.0
2021-02-17 12:00:00,75.08,75.11,74.87,74.9,12493.0,67.2527,67.2795,67.0645,67.0914,12493.0
2021-02-17 12:10:00,74.89,75.05,74.78,75.02,16606.0,67.0825,67.2258,66.9839,67.1989,16606.0
2021-02-17 12:20:00,75.05,75.14,75.02,75.12,8324.0,67.2258,67.3064,67.1989,67.2885,8324.0
2021-02-17 12:30:00,75.15,75.15,74.87,74.98,12025.0,67.3154,67.3154,67.0645,67.1631,12025.0
2021-02-17 12:40:00,75.01,75.11,74.96,75.06,9375.0,67.19,67.2795,67.1452,67.2347,9375.0
2021-02-17 12:50:00,75.0,75.01,74.83,74.83,8757.0,67.181,67.19,67.0287,67.0287,8757.0
2021-02-17 13:00:00,74.81,75.12,74.81,75.06,8324.0,67.0108,67.2885,67.0108,67.2347,8324.0
2021-02-17 13:10:00,75.08,75.12,74.95,75.09,10474.0,67.2527,67.2885,67.1362,67.2616,10474.0
2021-02-17 13:20:00,75.12,75.14,74.94,75.07,7840.0,67.2885,67.3064,67.1273,67.2437,7840.0
2021-02-17 13:30:00,75.1,75.15,75.05,75.15,8095.0,67.2706,67.3154,67.2258,67.3154,8095.0
2021-02-17 13:40:00,75.13,75.15,74.95,74.98,13027.0,67.2974,67.3154,67.1362,67.1631,13027.0
2021-02-17 13:50:00,74.97,75.07,74.93,74.97,10329.0,67.1541,67.2437,67.1183,67.1541,10329.0
2021-02-17 14:00:00,74.95,75.12,74.92,75.1,15050.0,67.1362,67.2885,67.1093,67.2706,15050.0
2021-02-17 14:10:00,75.09,75.15,74.98,74.98,23558.0,67.2616,67.3154,67.1631,67.1631,23558.0
2021-02-17 14:20:00,74.93,74.93,74.56,74.6,11728.0,67.1183,67.1183,66.7869,66.8227,11728.0
2021-02-17 14:30:00,74.59,74.78,74.55,74.76,25559.0,66.8137,66.9839,66.7779,66.966,25559.0
2021-02-17 14:40:00,74.73,74.74,74.61,74.7,10510.0,66.9391,66.9481,66.8317,66.9123,10510.0
2021-02-17 14:50:00,74.71,74.75,74.55,74.6,18778.0,66.9212,66.9571,66.7779,66.8227,18778.0
2021-02-17 15:00:00,74.61,74.68,74.47,74.57,57808.0,66.8317,66.8944,66.7063,66.7958,57808.0
2021-02-17 15:10:00,74.56,74.7,74.56,74.59,34096.0,66.7869,66.9123,66.7869,66.8137,34096.0
2021-02-17 15:20:00,74.6,74.65,74.49,74.63,25027.0,66.8227,66.8675,66.7242,66.8496,25027.0
2021-02-17 15:30:00,74.65,74.85,74.64,74.81,32440.0,66.8675,67.0466,66.8585,67.0108,32440.0
2021-02-17 15:40:00,74.81,74.83,74.67,74.8,47649.0,67.0108,67.0287,66.8854,67.0018,47649.0
2021-02-17 15:50:00,74.8,74.93,74.75,74.89,169278.0,67.0018,67.1183,66.9571,67.0825,169278.0
2021-02-18 09:30:00,74.03,74.52,73.95,74.2,68633.0,66.3121,66.751,66.2405,66.4644,68633.0
2021-02-18 09:40:00,74.1,74.55,73.88,74.44,20385.0,66.3748,66.7779,66.1778,66.6794,20385.0
2021-02-18 09:50:00,74.43,74.53,74.09,74.17,23468.0,66.6704,66.76,66.3659,66.4375,23468.0
2021-02-18 10:00:00,74.21,74.39,74.0,74.17,33015.0,66.4734,66.6346,66.2852,66.4375,33015.0
2021-02-18 10:10:00,74.16,74.66,74.16,74.59,17277.0,66.4286,66.8764,66.4286,66.8137,17277.0
2021-02-18 10:20:00,74.57,74.63,74.36,74.51,32623.0,66.7958,66.8496,66.6077,66.7421,32623.0
2021-02-18 10:30:00,74.51,74.95,74.46,74.83,21402.0,66.7421,67.1362,66.6973,67.0287,21402.0
2021-02-18 10:40:00,74.82,74.89,74.69,74.69,18723.0,67.0198,67.0825,66.9033,66.9033,18723.0
2021-02-18 10:50:00,74.68,74.73,74.58,74.68,12670.0,66.8944,66.9391,66.8048,66.8944,12670.0
2021-02-18 11:00:00,74.68,74.89,74.6,74.76,22311.0,66.8944,67.0825,66.8227,66.966,22311.0
2021-02-18 11:10:00,74.77,74.94,74.68,74.74,23340.0,66.975,67.1273,66.8944,66.9481,23340.0
2021-02-18 11:20:00,74.75,74.8,74.65,74.72,16522.0,66.9571,67.0018,66.8675,66.9302,16522.0
2021-02-18 11:30:00,74.71,74.72,74.57,74.63,17996.0,66.9212,66.9302,66.7958,66.8496,17996.0
2021-02-18 11:40:00,74.63,74.67,74.48,74.49,22123.0,66.8496,66.8854,66.7152,66.7242,22123.0
2021-02-18 11:50:00,74.48,74.57,74.37,74.4,15608.0,66.7152,66.7958,66.6167,66.6435,15608.0
2021-02-18 12:00:00,74.42,74.45,74.2,74.24,15511.0,66.6615,66.6883,66.4644,66.5002,15511.0
2021-02-18 12:10:00,74.22,74.35,74.14,74.35,15368.0,66.4823,66.5988,66.4107,66.5988,15368.0
2021-02-18 12:20:00,74.35,74.54,74.35,74.42,13443.0,66.5988,66.769,66.5988,66.6615,13443.0
2021-02-18 12:30:00,74.42,74.53,74.36,74.5,9666.0,66.6615,66.76,66.6077,66.7331,9666.0
2021-02-18 12:40:00,74.52,74.61,74.49,74.59,10101.0,66.751,66.8317,66.7242,66.8137,10101.0
2021-02-18 12:50:00,74.59,74.6,74.39,74.41,9513.0,66.8137,66.8227,66.6346,66.6525,9513.0
2021-02-18 13:00:00,74.36,74.59,74.35,74.42,12734.0,66.6077,66.8137,66.5988,66.6615,12734.0
2021-02-18 13:10:00,74.42,74.68,74.37,74.67,12184.0,66.6615,66.8944,66.6167,66.8854,12184.0
2021-02-18 13:20:00,74.69,74.85,74.67,74.75,19011.0,66.9033,67.0466,66.8854,66.9571,19011.0
2021-02-18 13:30:00,74.76,74.78,74.62,74.66,15982.0,66.966,66.9839,66.8406,66.8764,15982.0
2021-02-18 13:40:00,74.66,74.66,74.59,74.66,12089.0,66.8764,66.8764,66.8137,66.8764,12089.0
2021-02-18 13:50:00,74.67,74.76,74.65,74.65,11498.0,66.8854,66.966,66.8675,66.8675,11498.0
2021-02-18 14:00:00,74.65,74.93,74.63,74.85,85194.0,66.8675,67.1183,66.8496,67.0466,85194.0
2021-02-18 14:10:00,74.86,74.87,74.76,74.86,18197.0,67.0556,67.0645,66.966,67.0556,18197.0
2021-02-18 14:20:00,74.87,75.02,74.82,75.01,20425.0,67.0645,67.1989,67.0198,67.19,20425.0
2021-02-18 14:30:00,75.03,75.11,74.98,74.98,17082.0,67.2079,67.2795,67.1631,67.1631,17082.0
2021-02-18 14:40:00,74.99,75.04,74.92,74.93,11472.0,67.172,67.2168,67.1093,67.1183,11472.0
2021-02-18 14:50:00,74.93,75.03,74.84,74.97,21868.0,67.1183,67.2079,67.0377,67.1541,21868.0
2021-02-18 15:00:00,74.94,75.07,74.9,75.05,19193.0,67.1273,67.2437,67.0914,67.2258,19193.0
2021-02-18 15:10:00,75.04,75.06,74.9,74.93,18013.0,67.2168,67.2347,67.0914,67.1183,18013.0
2021-02-18 15:20:00,74.93,75.01,74.88,74.93,19794.0,67.1183,67.19,67.0735,67.1183,19794.0
2021-02-18 15:30:00,74.93,75.01,74.89,74.91,27614.0,67.1183,67.19,67.0825,67.1004,27614.0
2021-02-18 15:40:00,74.92,75.16,74.91,75.03,55076.0,67.1093,67.3243,67.1004,67.2079,55076.0
2021-02-18 15:50:00,75.04,75.1,74.84,74.93,129169.0,67.2168,67.2706,67.0377,67.1183,129169.0
2021-02-19 09:30:00,75.23,75.39,75.04,75.39,92597.0,67.387,67.5303,67.2168,67.5303,92597.0
2021-02-19 09:40:00,75.38,75.65,75.25,75.59,11735.0,67.5214,67.7632,67.4049,67.7095,11735.0
2021-02-19 09:50:00,75.54,75.67,75.37,75.6,13996.0,67.6647,67.7811,67.5124,67.7184,13996.0
2021-02-19 10:00:00,75.61,75.76,75.61,75.76,19068.0,67.7274,67.8618,67.7274,67.8618,19068.0
2021-02-19 10:10:00,75.78,76.07,75.78,76.03,15681.0,67.8797,68.1394,67.8797,68.1036,15681.0
2021-02-19 10:20:00,76.04,76.1,75.89,75.89,8967.0,68.1126,68.1663,67.9782,67.9782,8967.0
2021-02-19 10:30:00,75.92,76.02,75.85,75.85,9779.0,68.0051,68.0947,67.9424,67.9424,9779.0
2021-02-19 10:40:00,75.85,76.02,75.82,75.87,13121.0,67.9424,68.0947,67.9155,67.9603,13121.0
2021-02-19 10:50:00,75.87,76.0,75.75,76.0,26893.0,67.9603,68.0767,67.8528,68.0767,26893.0
2021-02-19 11:00:00,76.04,76.47,76.04,76.47,23033.0,68.1126,68.4977,68.1126,68.4977,23033.0
2021-02-19 11:10:00,76.47,76.55,76.28,76.5,35168.0,68.4977,68.5694,68.3276,68.5246,35168.0
2021-02-19 11:20:00,76.49,76.66,76.45,76.66,20151.0,68.5157,68.6679,68.4798,68.6679,20151.0
2021-02-19 11:30:00,76.66,76.79,76.54,76.73,19638.0,68.6679,68.7844,68.5604,68.7306,19638.0
2021-02-19 11:40:00,76.76,76.96,76.72,76.86,20061.0,68.7575,68.9367,68.7217,68.8471,20061.0
2021-02-19 11:50:00,76.86,76.99,76.64,76.9,49700.0,68.8471,68.9635,68.65,68.8829,49700.0
2021-02-19 12:00:00,76.92,76.96,76.79,76.8,14018.0,68.9008,68.9367,68.7844,68.7933,14018.0
2021-02-19 12:10:00,76.82,77.05,76.82,77.01,23783.0,68.8113,69.0173,68.8113,68.9814,23783.0
2021-02-19 12:20:00,77.0,77.0,76.81,76.81,14804.0,68.9725,68.9725,68.8023,68.8023,14804.0
2021-02-19 12:30:00,76.82,77.13,76.81,77.08,39658.0,68.8113,69.0889,68.8023,69.0441,39658.0
2021-02-19 12:40:00,77.07,77.07,76.81,76.99,15087.0,69.0352,69.0352,68.8023,68.9635,15087.0
2021-02-19 12:50:00,77.02,77.03,76.74,76.89,18519.0,68.9904,68.9994,68.7396,68.874,18519.0
2021-02-19 13:00:00,76.86,76.92,76.73,76.78,14167.0,68.8471,68.9008,68.7306,68.7754,14167.0
2021-02-19 13:10:00,76.78,76.97,76.78,76.79,10569.0,68.7754,68.9456,68.7754,68.7844,10569.0
2021-02-19 13:20:00,76.76,76.92,76.71,76.85,16333.0,68.7575,68.9008,68.7127,68.8381,16333.0
2021-02-19 13:30:00,76.86,77.01,76.75,76.98,19876.0,68.8471,68.9814,68.7486,68.9546,19876.0
2021-02-19 13:40:00,76.97,77.27,76.97,77.19,33427.0,68.9456,69.2143,68.9456,69.1427,33427.0
2021-02-19 13:50:00,77.2,77.22,77.07,77.16,31682.0,69.1516,69.1696,69.0352,69.1158,31682.0
2021-02-19 14:00:00,77.16,77.23,76.96,76.99,30712.0,69.1158,69.1785,68.9367,68.9635,30712.0
2021-02-19 14:10:00,77.0,77.25,76.94,77.25,29620.0,68.9725,69.1964,68.9187,69.1964,29620.0
2021-02-19 14:20:00,77.23,77.23,76.92,76.94,37722.0,69.1785,69.1785,68.9008,68.9187,37722.0
2021-02-19 14:30:00,76.95,77.09,76.83,76.91,23914.0,68.9277,69.0531,68.8202,68.8919,23914.0
2021-02-19 14:40:00,76.89,76.9,76.61,76.64,26635.0,68.874,68.8829,68.6231,68.65,26635.0
2021-02-19 14:50:00,76.64,76.65,76.51,76.62,28809.0,68.65,68.659,68.5336,68.6321,28809.0
2021-02-19 15:00:00,76.6,76.65,76.57,76.65,38596.0,68.6142,68.659,68.5873,68.659,38596.0
2021-02-19 15:10:00,76.63,76.72,76.58,76.69,32623.0,68.6411,68.7217,68.5963,68.6948,32623.0
2021-02-19 15:20:00,76.69,76.69,76.57,76.66,46146.0,68.6948,68.6948,68.5873,68.6679,46146.0
2021-02-19 15:30:00,76.67,76.76,76.56,76.74,28778.0,68.6769,68.7575,68.5784,68.7396,28778.0
2021-02-19 15:40:00,76.73,76.81,76.62,76.64,50733.0,68.7306,68.8023,68.6321,68.65,50733.0
2021-02-19 15:50:00,76.67,76.76,76.57,76.74,106376.0,68.6769,68.7575,68.5873,68.7396,106376.0
2021-02-22 09:30:00,75.95,76.68,75.95,76.28,99617.0,68.032,68.6859,68.032,68.3276,99617.0
2021-02-22 09:40:00,76.31,76.81,76.02,76.57,34404.0,68.3544,68.8023,68.0947,68.5873,34404.0
2021-02-22 09:50:00,76.6,77.34,76.6,77.19,36262.0,68.6142,69.277,68.6142,69.1427,36262.0
2021-02-22 10:00:00,77.17,77.51,77.12,77.43,20854.0,69.1248,69.4293,69.08,69.3577,20854.0
2021-02-22 10:10:00,77.47,77.84,77.46,77.73,29657.0,69.3935,69.7249,69.3845,69.6264,29657.0
2021-02-22 10:20:00,77.73,78.0,77.62,77.89,31242.0,69.6264,69.8682,69.5279,69.7697,31242.0
2021-02-22 10:30:00,77.87,78.2,77.76,78.08,47841.0,69.7518,70.0474,69.6533,69.9399,47841.0
2021-02-22 10:40:00,78.08,78.42,78.02,78.08,38655.0,69.9399,70.2444,69.8862,69.9399,38655.0
2021-02-22 10:50:00,78.06,78.06,77.71,78.03,35917.0,69.922,69.922,69.6085,69.8951,35917.0
2021-02-22 11:00:00,78.01,78.23,78.01,78.16,32498.0,69.8772,70.0743,69.8772,70.0116,32498.0
2021-02-22 11:10:00,78.14,78.47,78.04,78.45,22404.0,69.9936,70.2892,69.9041,70.2713,22404.0
2021-02-22 11:20:00,78.45,78.71,78.42,78.68,59340.0,70.2713,70.5042,70.2444,70.4773,59340.0
2021-02-22 11:30:00,78.68,78.78,78.57,78.68,31264.0,70.4773,70.5669,70.3788,70.4773,31264.0
2021-02-22 11:40:00,78.71,78.8,78.54,78.55,24438.0,70.5042,70.5848,70.3519,70.3609,24438.0
2021-02-22 11:50:00,78.58,78.73,78.41,78.54,28553.0,70.3878,70.5221,70.2355,70.3519,28553.0
2021-02-22 12:00:00,78.54,78.63,78.45,78.56,18258.0,70.3519,70.4326,70.2713,70.3699,18258.0
2021-02-22 12:10:00,78.54,78.66,78.5,78.54,16153.0,70.3519,70.4594,70.3161,70.3519,16153.0
2021-02-22 12:20:00,78.52,78.79,78.51,78.74,15216.0,70.334,70.5759,70.3251,70.5311,15216.0
2021-02-22 12:30:00,78.76,78.96,78.72,78.96,18465.0,70.549,70.7282,70.5132,70.7282,18465.0
2021-02-22 12:40:00,78.95,79.01,78.73,78.75,29891.0,70.7192,70.7729,70.5221,70.54,29891.0
2021-02-22 12:50:00,78.76,79.04,78.75,79.04,18323.0,70.549,70.7998,70.54,70.7998,18323.0
2021-02-22 13:00:00,78.99,79.02,78.77,78.78,15005.0,70.755,70.7819,70.558,70.5669,15005.0
2021-02-22 13:10:00,78.75,78.88,78.66,78.82,7418.0,70.54,70.6565,70.4594,70.6027,7418.0
2021-02-22 13:20:00,78.83,79.0,78.83,78.99,16409.0,70.6117,70.764,70.6117,70.755,16409.0
2021-02-22 13:30:00,79.0,79.31,78.99,79.11,95391.0,70.764,71.0417,70.755,70.8625,95391.0
2021-02-22 13:40:00,79.11,79.11,78.87,78.91,16142.0,70.8625,70.8625,70.6475,70.6834,16142.0
2021-02-22 13:50:00,78.95,78.95,78.58,78.61,27055.0,70.7192,70.7192,70.3878,70.4146,27055.0
2021-02-22 14:00:00,78.6,78.65,78.45,78.48,35023.0,70.4057,70.4505,70.2713,70.2982,35023.0
2021-02-22 14:10:00,78.5,78.51,78.33,78.34,15306.0,70.3161,70.3251,70.1638,70.1728,15306.0
2021-02-22 14:20:00,78.36,78.57,78.25,78.54,25401.0,70.1907,70.3788,70.0922,70.3519,25401.0
2021-02-22 14:30:00,78.52,78.62,78.46,78.56,10055.0,70.334,70.4236,70.2803,70.3699,10055.0
2021-02-22 14:40:00,78.56,78.63,78.39,78.44,12675.0,70.3699,70.4326,70.2176,70.2624,12675.0
2021-02-22 14:50:00,78.45,78.82,78.44,78.81,22292.0,70.2713,70.6027,70.2624,70.5938,22292.0
2021-02-22 15:00:00,78.83,78.89,78.62,78.64,39291.0,70.6117,70.6655,70.4236,70.4415,39291.0
2021-02-22 15:10:00,78.64,78.92,78.64,78.85,44884.0,70.4415,70.6923,70.4415,70.6296,44884.0
2021-02-22 15:20:00,78.85,78.88,78.57,78.64,48560.0,70.6296,70.6565,70.3788,70.4415,48560.0
2021-02-22 15:30:00,78.6,78.92,78.6,78.8,70115.0,70.4057,70.6923,70.4057,70.5848,70115.0
2021-02-22 15:40:00,78.78,78.86,78.6,78.72,62897.0,70.5669,70.6386,70.4057,70.5132,62897.0
2021-02-22 15:50:00,78.75,78.82,78.62,78.65,139622.0,70.54,70.6027,70.4236,70.4505,139622.0
2021-02-23 09:30:00,78.74,78.86,78.32,78.85,72897.0,70.5311,70.6386,70.1549,70.6296,72897.0
2021-02-23 09:40:00,78.75,79.05,78.46,78.72,41058.0,70.54,70.8088,70.2803,70.5132,41058.0
2021-02-23 09:50:00,78.55,79.23,78.37,79.0,43785.0,70.3609,70.97,70.1997,70.764,43785.0
2021-02-23 10:00:00,79.0,79.35,78.8,79.25,83657.0,70.764,71.0775,70.5848,70.9879,83657.0
2021-02-23 10:10:00,79.3,79.54,79.09,79.51,49040.0,71.0327,71.2477,70.8446,71.2208,49040.0
2021-02-23 10:20:00,79.51,79.67,79.43,79.65,38814.0,71.2208,71.3641,71.1492,71.3462,38814.0
2021-02-23 10:30:00,79.68,79.82,79.33,79.75,33357.0,71.3731,71.4985,71.0596,71.4358,33357.0
2021-02-23 10:40:00,79.77,79.99,79.73,79.95,65722.0,71.4537,71.6508,71.4179,71.6149,65722.0
2021-02-23 10:50:00,79.99,80.07,79.82,80.0,120631.0,71.6508,71.7224,71.4985,71.6597,120631.0
2021-02-23 11:00:00,79.98,80.1,79.56,79.59,50004.0,71.6418,71.7493,71.2656,71.2925,50004.0
2021-02-23 11:10:00,79.59,79.6,79.27,79.43,108509.0,71.2925,71.3014,71.0058,71.1492,108509.0
2021-02-23 11:20:00,79.46,79.64,79.44,79.51,28884.0,71.176,71.3373,71.1581,71.2208,28884.0
2021-02-23 11:30:00,79.66,79.66,79.38,79.45,19929.0,71.3552,71.3552,71.1044,71.1671,19929.0
2021-02-23 11:40:00,79.43,79.46,79.21,79.29,22479.0,71.1492,71.176,70.9521,71.0237,22479.0
2021-02-23 11:50:00,79.23,79.39,79.17,79.17,9013.0,70.97,71.1133,70.9163,70.9163,9013.0
2021-02-23 12:00:00,79.17,79.19,78.94,78.98,19333.0,70.9163,70.9342,70.7102,70.7461,19333.0
2021-02-23 12:10:00,79.04,79.09,78.87,79.03,105460.0,70.7998,70.8446,70.6475,70.7909,105460.0
2021-02-23 12:20:00,79.01,79.05,78.75,79.04,44200.0,70.7729,70.8088,70.54,70.7998,44200.0
2021-02-23 12:30:00,79.03,79.06,78.66,78.75,21928.0,70.7909,70.8177,70.4594,70.54,21928.0
2021-02-23 12:40:00,78.74,79.04,78.73,78.95,32993.0,70.5311,70.7998,70.5221,70.7192,32993.0
2021-02-23 12:50:00,78.97,79.27,78.88,79.12,67578.0,70.7371,71.0058,70.6565,70.8715,67578.0
2021-02-23 13:00:00,79.09,79.22,79.03,79.21,14385.0,70.8446,70.961,70.7909,70.9521,14385.0
2021-02-23 13:10:00,79.21,79.38,79.16,79.32,14222.0,70.9521,71.1044,70.9073,71.0506,14222.0
2021-02-23 13:20:00,79.32,79.51,79.26,79.42,17714.0,71.0506,71.2208,70.9969,71.1402,17714.0
2021-02-23 13:30:00,79.41,79.45,79.18,79.3,18103.0,71.1312,71.1671,70.9252,71.0327,18103.0
2021-02-23 13:40:00,79.27,79.27,78.99,79.1,17491.0,71.0058,71.0058,70.755,70.8536,17491.0
2021-02-23 13:50:00,79.1,79.27,79.07,79.16,22990.0,70.8536,71.0058,70.8267,70.9073,22990.0
2021-02-23 14:00:00,79.15,79.28,79.09,79.18,24111.0,70.8983,71.0148,70.8446,70.9252,24111.0
2021-02-23 14:10:00,79.2,79.35,79.16,79.31,15952.0,70.9431,71.0775,70.9073,71.0417,15952.0
2021-02-23 14:20:00,79.31,79.42,79.26,79.33,26433.0,71.0417,71.1402,70.9969,71.0596,26433.0
2021-02-23 14:30:00,79.36,79.45,78.95,78.96,43614.0,71.0865,71.1671,70.7192,70.7282,43614.0
2021-02-23 14:40:00,78.98,79.09,78.92,79.03,25207.0,70.7461,70.8446,70.6923,70.7909,25207.0
2021-02-23 14:50:00,79.02,79.21,78.99,79.1,20923.0,70.7819,70.9521,70.755,70.8536,20923.0
2021-02-23 15:00:00,79.1,79.11,78.99,79.08,18971.0,70.8536,70.8625,70.755,70.8356,18971.0
2021-02-23 15:10:00,79.08,79.24,79.02,79.19,42707.0,70.8356,70.979,70.7819,70.9342,42707.0
2021-02-23 15:20:00,79.22,79.24,79.02,79.17,21047.0,70.961,70.979,70.7819,70.9163,21047.0
2021-02-23 15:30:00,79.18,79.2,79.07,79.11,45398.0,70.9252,70.9431,70.8267,70.8625,45398.0
2021-02-23 15:40:00,79.15,79.28,79.07,79.08,44214.0,70.8983,71.0148,70.8267,70.8356,44214.0
2021-02-23 15:50:00,79.05,79.24,79.04,79.13,115437.0,70.8088,70.979,70.7998,70.8804,115437.0
2021-02-24 09:30:00,78.87,79.36,78.66,79.19,50984.0,70.6475,71.0865,70.4594,70.9342,50984.0
2021-02-24 09:40:00,79.24,79.88,79.17,79.76,26999.0,70.979,71.5522,70.9163,71.4448,26999.0
2021-02-24 09:50:00,79.66,79.96,79.34,79.96,17187.0,71.3552,71.6239,71.0685,71.6239,17187.0
2021-02-24 10:00:00,79.99,80.17,79.81,80.06,43030.0,71.6508,71.812,71.4895,71.7135,43030.0
2021-02-24 10:10:00,80.0,80.76,79.99,80.43,49375.0,71.6597,72.3405,71.6508,72.0449,49375.0
2021-02-24 10:20:00,80.42,80.9,80.39,80.81,46492.0,72.0359,72.4659,72.0091,72.3853,46492.0
2021-02-24 10:30:00,80.81,81.07,80.56,80.65,91435.0,72.3853,72.6182,72.1613,72.242,91435.0
2021-02-24 10:40:00,80.63,80.79,80.55,80.62,126498.0,72.224,72.3674,72.1524,72.2151,126498.0
2021-02-24 10:50:00,80.57,80.68,79.94,80.05,99220.0,72.1703,72.2688,71.606,71.7045,99220.0
2021-02-24 11:00:00,80.11,80.31,79.98,80.28,46960.0,71.7583,71.9374,71.6418,71.9105,46960.0
2021-02-24 11:10:00,80.34,80.5,80.11,80.32,41640.0,71.9643,72.1076,71.7583,71.9464,41640.0
2021-02-24 11:20:00,80.31,80.52,80.25,80.39,43724.0,71.9374,72.1255,71.8837,72.0091,43724.0
2021-02-24 11:30:00,80.41,80.82,80.41,80.78,27854.0,72.027,72.3942,72.027,72.3584,27854.0
2021-02-24 11:40:00,80.78,80.78,80.6,80.7,55035.0,72.3584,72.3584,72.1972,72.2868,55035.0
2021-02-24 11:50:00,80.7,80.92,80.69,80.92,16626.0,72.2868,72.4838,72.2778,72.4838,16626.0
2021-02-24 12:00:00,80.9,81.22,80.9,81.2,43302.0,72.4659,72.7525,72.4659,72.7346,43302.0
2021-02-24 12:10:00,81.22,81.24,80.97,80.98,25625.0,72.7525,72.7705,72.5286,72.5376,25625.0
2021-02-24 12:20:00,80.95,81.18,80.93,81.17,17559.0,72.5107,72.7167,72.4928,72.7078,17559.0
2021-02-24 12:30:00,81.18,81.25,80.76,80.91,26227.0,72.7167,72.7794,72.3405,72.4749,26227.0
2021-02-24 12:40:00,80.93,81.05,80.77,80.87,14342.0,72.4928,72.6003,72.3495,72.439,14342.0
2021-02-24 12:50:00,80.84,80.85,80.6,80.75,79162.0,72.4122,72.4211,72.1972,72.3315,79162.0
2021-02-24 13:00:00,80.72,80.87,80.59,80.74,69508.0,72.3047,72.439,72.1882,72.3226,69508.0
2021-02-24 13:10:00,80.77,80.77,80.6,80.73,16260.0,72.3495,72.3495,72.1972,72.3136,16260.0
2021-02-24 13:20:00,80.75,80.95,80.58,80.93,64344.0,72.3315,72.5107,72.1793,72.4928,64344.0
2021-02-24 13:30:00,80.93,81.33,80.91,81.3,62711.0,72.4928,72.8511,72.4749,72.8242,62711.0
2021-02-24 13:40:00,81.27,81.53,81.27,81.27,53148.0,72.7973,73.0302,72.7973,72.7973,53148.0
2021-02-24 13:50:00,81.29,81.42,81.08,81.38,30643.0,72.8152,72.9317,72.6271,72.8959,30643.0
2021-02-24 14:00:00,81.38,81.54,81.22,81.33,33389.0,72.8959,73.0392,72.7525,72.8511,33389.0
2021-02-24 14:10:00,81.34,81.45,81.2,81.24,35319.0,72.86,72.9586,72.7346,72.7705,35319.0
2021-02-24 14:20:00,81.28,81.28,81.0,81.27,20018.0,72.8063,72.8063,72.5555,72.7973,20018.0
2021-02-24 14:30:00,81.27,81.38,81.01,81.1,51602.0,72.7973,72.8959,72.5644,72.6451,51602.0
2021-02-24 14:40:00,81.09,81.33,80.99,81.0,53652.0,72.6361,72.8511,72.5465,72.5555,53652.0
2021-02-24 14:50:00,81.0,81.22,80.99,81.05,15758.0,72.5555,72.7525,72.5465,72.6003,15758.0
2021-02-24 15:00:00,81.05,81.4,81.05,81.33,43599.0,72.6003,72.9138,72.6003,72.8511,43599.0
2021-02-24 15:10:00,81.32,81.36,81.19,81.3,24733.0,72.8421,72.8779,72.7257,72.8242,24733.0
2021-02-24 15:20:00,81.32,81.4,81.25,81.37,80717.0,72.8421,72.9138,72.7794,72.8869,80717.0
2021-02-24 15:30:00,81.37,81.37,81.15,81.18,67740.0,72.8869,72.8869,72.6898,72.7167,67740.0
2021-02-24 15:40:00,81.19,81.29,81.1,81.18,71198.0,72.7257,72.8152,72.6451,72.7167,71198.0
2021-02-24 15:50:00,81.19,81.21,80.97,80.98,187045.0,72.7257,72.7436,72.5286,72.5376,187045.0
2021-02-25 09:30:00,81.29,81.53,80.44,80.7,54583.0,72.8152,73.0302,72.0539,72.2868,54583.0
2021-02-25 09:40:00,80.79,81.11,80.73,80.85,15641.0,72.3674,72.654,72.3136,72.4211,15641.0
2021-02-25 09:50:00,80.89,81.55,80.78,81.46,54921.0,72.4569,73.0481,72.3584,72.9675,54921.0
2021-02-25 10:00:00,81.42,81.5,80.87,81.08,84966.0,72.9317,73.0033,72.439,72.6271,84966.0
2021-02-25 10:10:00,81.06,81.13,80.49,80.82,43718.0,72.6092,72.6719,72.0986,72.3942,43718.0
2021-02-25 10:20:00,80.81,81.04,80.73,80.96,51118.0,72.3853,72.5913,72.3136,72.5196,51118.0
2021-02-25 10:30:00,80.93,80.98,80.73,80.97,183229.0,72.4928,72.5376,72.3136,72.5286,183229.0
2021-02-25 10:40:00,80.97,81.31,80.95,81.02,171597.0,72.5286,72.8332,72.5107,72.5734,171597.0
2021-02-25 10:50:00,81.02,81.52,80.86,81.35,81063.0,72.5734,73.0213,72.4301,72.869,81063.0
2021-02-25 11:00:00,81.27,81.6,81.2,81.57,55073.0,72.7973,73.0929,72.7346,73.0661,55073.0
2021-02-25 11:10:00,81.57,81.75,81.45,81.62,44226.0,73.0661,73.2273,72.9586,73.1108,44226.0
2021-02-25 11:20:00,81.65,81.74,81.41,81.5,29212.0,73.1377,73.2183,72.9227,73.0033,29212.0
2021-02-25 11:30:00,81.5,81.61,81.45,81.54,20647.0,73.0033,73.1019,72.9586,73.0392,20647.0
2021-02-25 11:40:00,81.56,81.56,81.25,81.34,49245.0,73.0571,73.0571,72.7794,72.86,49245.0
2021-02-25 11:50:00,81.34,81.47,81.22,81.44,76244.0,72.86,72.9765,72.7525,72.9496,76244.0
2021-02-25 12:00:00,81.41,81.41,81.08,81.23,44309.0,72.9227,72.9227,72.6271,72.7615,44309.0
2021-02-25 12:10:00,81.25,81.38,81.15,81.22,30713.0,72.7794,72.8959,72.6898,72.7525,30713.0
2021-02-25 12:20:00,81.18,81.44,81.1,81.14,29763.0,72.7167,72.9496,72.6451,72.6809,29763.0
2021-02-25 12:30:00,81.06,81.14,80.93,81.14,48691.0,72.6092,72.6809,72.4928,72.6809,48691.0
2021-02-25 12:40:00,81.16,81.17,80.95,81.04,27175.0,72.6988,72.7078,72.5107,72.5913,27175.0
2021-02-25 12:50:00,81.02,81.09,80.48,80.5,124557.0,72.5734,72.6361,72.0897,72.1076,124557.0
2021-02-25 13:00:00,80.43,80.47,79.89,80.17,51633.0,72.0449,72.0807,71.5612,71.812,51633.0
2021-02-25 13:10:00,80.17,80.63,80.1,80.62,75846.0,71.812,72.224,71.7493,72.2151,75846.0
2021-02-25 13:20:00,80.64,80.98,80.63,80.98,32905.0,72.233,72.5376,72.224,72.5376,32905.0
2021-02-25 13:30:00,80.97,81.19,80.78,81.19,45828.0,72.5286,72.7257,72.3584,72.7257,45828.0
2021-02-25 13:40:00,81.18,81.33,81.05,81.31,44985.0,72.7167,72.8511,72.6003,72.8332,44985.0
2021-02-25 13:50:00,81.29,81.31,81.09,81.18,68271.0,72.8152,72.8332,72.6361,72.7167,68271.0
2021-02-25 14:00:00,81.2,81.56,81.09,81.48,32370.0,72.7346,73.0571,72.6361,72.9854,32370.0
2021-02-25 14:10:00,81.48,81.8,81.3,81.43,46855.0,72.9854,73.2721,72.8242,72.9406,46855.0
2021-02-25 14:20:00,81.41,81.63,81.36,81.56,40340.0,72.9227,73.1198,72.8779,73.0571,40340.0
2021-02-25 14:30:00,81.55,81.61,81.24,81.24,50146.0,73.0481,73.1019,72.7705,72.7705,50146.0
2021-02-25 14:40:00,81.21,81.41,80.93,80.95,44377.0,72.7436,72.9227,72.4928,72.5107,44377.0
2021-02-25 14:50:00,80.98,81.08,80.68,80.74,44709.0,72.5376,72.6271,72.2688,72.3226,44709.0
2021-02-25 15:00:00,80.71,80.86,80.26,80.27,20539.0,72.2957,72.4301,71.8926,71.9016,20539.0
2021-02-25 15:10:00,80.27,80.58,80.27,80.37,37947.0,71.9016,72.1793,71.9016,71.9912,37947.0
2021-02-25 15:20:00,80.39,80.6,80.2,80.27,24575.0,72.0091,72.1972,71.8389,71.9016,24575.0
2021-02-25 15:30:00,80.27,80.42,79.88,80.06,120079.0,71.9016,72.0359,71.5522,71.7135,120079.0
2021-02-25 15:40:00,80.04,80.52,79.93,80.32,96943.0,71.6956,72.1255,71.597,71.9464,96943.0
2021-02-25 15:50:00,80.25,80.52,80.11,80.33,260524.0,71.8837,72.1255,71.7583,71.9553,260524.0
2021-02-26 09:30:00,80.04,80.91,79.83,80.35,105625.0,71.6956,72.4749,71.5075,71.9732,105625.0
2021-02-26 09:40:00,80.34,81.45,80.25,81.33,39928.0,71.9643,72.9586,71.8837,72.8511,39928.0
2021-02-26 09:50:00,81.28,81.53,80.8,80.88,34592.0,72.8063,73.0302,72.3763,72.448,34592.0
2021-02-26 10:00:00,80.84,80.91,80.2,80.35,27796.0,72.4122,72.4749,71.8389,71.9732,27796.0
2021-02-26 10:10:00,80.38,80.67,80.01,80.04,26788.0,72.0001,72.2599,71.6687,71.6956,26788.0
2021-02-26 10:20:00,79.97,80.04,79.15,79.18,103068.0,71.6329,71.6956,70.8983,70.9252,103068.0
2021-02-26 10:30:00,79.16,79.78,79.02,79.78,96989.0,70.9073,71.4627,70.7819,71.4627,96989.0
2021-02-26 10:40:00,79.7,80.04,79.53,79.99,33040.0,71.391,71.6956,71.2387,71.6508,33040.0
2021-02-26 10:50:00,79.89,79.93,79.4,79.53,29210.0,71.5612,71.597,71.1223,71.2387,29210.0
2021-02-26 11:00:00,79.6,80.31,79.55,80.18,30702.0,71.3014,71.9374,71.2566,71.821,30702.0
2021-02-26 11:10:00,80.23,80.6,80.08,80.23,36855.0,71.8658,72.1972,71.7314,71.8658,36855.0
2021-02-26 11:20:00,80.29,80.43,80.2,80.27,14465.0,71.9195,72.0449,71.8389,71.9016,14465.0
2021-02-26 11:30:00,80.26,80.95,80.25,80.95,23481.0,71.8926,72.5107,71.8837,72.5107,23481.0
2021-02-26 11:40:00,80.96,80.97,80.56,80.74,17375.0,72.5196,72.5286,72.1613,72.3226,17375.0
2021-02-26 11:50:00,80.68,80.7,80.51,80.66,18052.0,72.2688,72.2868,72.1166,72.2509,18052.0
2021-02-26 12:00:00,80.71,81.04,80.66,81.04,20242.0,72.2957,72.5913,72.2509,72.5913,20242.0
2021-02-26 12:10:00,81.07,81.38,81.01,81.3,27829.0,72.6182,72.8959,72.5644,72.8242,27829.0
2021-02-26 12:20:00,81.33,81.53,81.19,81.31,26620.0,72.8511,73.0302,72.7257,72.8332,26620.0
2021-02-26 12:30:00,81.35,81.5,81.26,81.42,31184.0,72.869,73.0033,72.7884,72.9317,31184.0
2021-02-26 12:40:00,81.37,81.41,81.27,81.34,17023.0,72.8869,72.9227,72.7973,72.86,17023.0
2021-02-26 12:50:00,81.31,81.49,81.19,81.25,21501.0,72.8332,72.9944,72.7257,72.7794,21501.0
2021-02-26 13:00:00,81.26,81.28,80.83,81.14,32389.0,72.7884,72.8063,72.4032,72.6809,32389.0
2021-02-26 13:10:00,81.13,81.29,81.06,81.19,32321.0,72.6719,72.8152,72.6092,72.7257,32321.0
2021-02-26 13:20:00,81.22,81.4,81.22,81.31,38051.0,72.7525,72.9138,72.7525,72.8332,38051.0
2021-02-26 13:30:00,81.35,81.38,80.89,80.95,41821.0,72.869,72.8959,72.4569,72.5107,41821.0
2021-02-26 13:40:00,80.93,81.16,80.61,80.76,26352.0,72.4928,72.6988,72.2061,72.3405,26352.0
2021-02-26 13:50:00,80.72,80.93,80.61,80.74,39451.0,72.3047,72.4928,72.2061,72.3226,39451.0
2021-02-26 14:00:00,80.74,80.91,80.6,80.77,22005.0,72.3226,72.4749,72.1972,72.3495,22005.0
2021-02-26 14:10:00,80.74,80.78,80.26,80.32,27397.0,72.3226,72.3584,71.8926,71.9464,27397.0
2021-02-26 14:20:00,80.27,80.4,80.17,80.34,53728.0,71.9016,72.018,71.812,71.9643,53728.0
2021-02-26 14:30:00,80.33,80.52,80.29,80.43,58778.0,71.9553,72.1255,71.9195,72.0449,58778.0
2021-02-26 14:40:00,80.34,80.46,80.17,80.43,56794.0,71.9643,72.0718,71.812,72.0449,56794.0
2021-02-26 14:50:00,80.4,80.49,80.29,80.32,36931.0,72.018,72.0986,71.9195,71.9464,36931.0
2021-02-26 15:00:00,80.35,80.72,80.21,80.71,44290.0,71.9732,72.3047,71.8478,72.2957,44290.0
2021-02-26 15:10:00,80.71,80.81,80.36,80.36,63601.0,72.2957,72.3853,71.9822,71.9822,63601.0
2021-02-26 15:20:00,80.39,80.53,80.08,80.23,54644.0,72.0091,72.1345,71.7314,71.8658,54644.0
2021-02-26 15:30:00,80.22,80.34,80.15,80.17,42175.0,71.8568,71.9643,71.7941,71.812,42175.0
2021-02-26 15:40:00,80.14,80.58,80.11,80.47,76363.0,71.7851,72.1793,71.7583,72.0807,76363.0
2021-02-26 15:50:00,80.39,80.47,79.58,79.58,296120.0,72.0091,72.0807,71.2835,71.2835,296120.0
2021-03-01 09:30:00,80.45,80.82,80.25,80.62,68187.0,72.0628,72.3942,71.8837,72.2151,68187.0
2021-03-01 09:40:00,80.5,81.33,80.48,80.95,42797.0,72.1076,72.8511,72.0897,72.5107,42797.0
2021-03-01 09:50:00,81.05,81.11,80.78,81.1,22137.0,72.6003,72.654,72.3584,72.6451,22137.0
2021-03-01 10:00:00,81.1,81.53,80.96,81.46,22807.0,72.6451,73.0302,72.5196,72.9675,22807.0
2021-03-01 10:10:00,81.45,81.75,81.23,81.45,81252.0,72.9586,73.2273,72.7615,72.9586,81252.0
2021-03-01 10:20:00,81.49,81.59,81.21,81.22,20549.0,72.9944,73.084,72.7436,72.7525,20549.0
2021-03-01 10:30:00,81.24,81.58,81.24,81.58,24627.0,72.7705,73.075,72.7705,73.075,24627.0
2021-03-01 10:40:00,81.58,81.65,81.23,81.36,29096.0,73.075,73.1377,72.7615,72.8779,29096.0
2021-03-01 10:50:00,81.39,81.69,81.3,81.64,18437.0,72.9048,73.1735,72.8242,73.1288,18437.0
2021-03-01 11:00:00,81.64,81.69,81.5,81.63,29412.0,73.1288,73.1735,73.0033,73.1198,29412.0
2021-03-01 11:10:00,81.65,81.88,81.62,81.83,24834.0,73.1377,73.3437,73.1108,73.2989,24834.0
2021-03-01 11:20:00,81.85,81.85,81.44,81.44,11241.0,73.3169,73.3169,72.9496,72.9496,11241.0
2021-03-01 11:30:00,81.44,81.54,81.11,81.13,19124.0,72.9496,73.0392,72.654,72.6719,19124.0
2021-03-01 11:40:00,81.14,81.22,80.83,80.98,26102.0,72.6809,72.7525,72.4032,72.5376,26102.0
2021-03-01 11:50:00,81.0,81.08,80.94,81.01,17591.0,72.5555,72.6271,72.5017,72.5644,17591.0
2021-03-01 12:00:00,81.01,81.24,81.01,81.06,21425.0,72.5644,72.7705,72.5644,72.6092,21425.0
2021-03-01 12:10:00,81.06,81.2,80.95,80.95,17940.0,72.6092,72.7346,72.5107,72.5107,17940.0
2021-03-01 12:20:00,80.94,81.1,80.87,80.87,19431.0,72.5017,72.6451,72.439,72.439,19431.0
2021-03-01 12:30:00,80.9,80.93,80.78,80.81,16521.0,72.4659,72.4928,72.3584,72.3853,16521.0
2021-03-01 12:40:00,80.78,80.82,80.61,80.71,20217.0,72.3584,72.3942,72.2061,72.2957,20217.0
2021-03-01 12:50:00,80.72,80.74,80.38,80.4,10435.0,72.3047,72.3226,72.0001,72.018,10435.0
2021-03-01 13:00:00,80.37,80.42,80.2,80.26,12891.0,71.9912,72.0359,71.8389,71.8926,12891.0
2021-03-01 13:10:00,80.28,80.33,80.18,80.3,11668.0,71.9105,71.9553,71.821,71.9285,11668.0
2021-03-01 13:20:00,80.26,80.67,80.24,80.59,35406.0,71.8926,72.2599,71.8747,72.1882,35406.0
2021-03-01 13:30:00,80.59,80.83,80.58,80.81,12818.0,72.1882,72.4032,72.1793,72.3853,12818.0
2021-03-01 13:40:00,80.81,80.92,80.7,80.79,27035.0,72.3853,72.4838,72.2868,72.3674,27035.0
2021-03-01 13:50:00,80.77,80.93,80.65,80.85,46100.0,72.3495,72.4928,72.242,72.4211,46100.0
2021-03-01 14:00:00,80.87,81.01,80.8,80.94,48105.0,72.439,72.5644,72.3763,72.5017,48105.0
2021-03-01 14:10:00,80.94,81.04,80.6,80.64,62592.0,72.5017,72.5913,72.1972,72.233,62592.0
2021-03-01 14:20:00,80.62,80.8,80.56,80.71,10010.0,72.2151,72.3763,72.1613,72.2957,10010.0
2021-03-01 14:30:00,80.71,80.89,80.68,80.75,34705.0,72.2957,72.4569,72.2688,72.3315,34705.0
2021-03-01 14:40:00,80.75,80.85,80.74,80.78,11564.0,72.3315,72.4211,72.3226,72.3584,11564.0
2021-03-01 14:50:00,80.75,80.93,80.75,80.84,14729.0,72.3315,72.4928,72.3315,72.4122,14729.0
2021-03-01 15:00:00,80.81,80.85,80.66,80.83,12007.0,72.3853,72.4211,72.2509,72.4032,12007.0
2021-03-01 15:10:00,80.8,81.17,80.78,81.13,97239.0,72.3763,72.7078,72.3584,72.6719,97239.0
2021-03-01 15:20:00,81.13,81.17,80.98,81.03,49952.0,72.6719,72.7078,72.5376,72.5823,49952.0
2021-03-01 15:30:00,81.06,81.28,80.89,80.91,89821.0,72.6092,72.8063,72.4569,72.4749,89821.0
2021-03-01 15:40:00,80.92,80.97,80.84,80.87,43207.0,72.4838,72.5286,72.4122,72.439,43207.0
2021-03-01 15:50:00,80.87,80.97,80.77,80.91,142092.0,72.439,72.5286,72.3495,72.4749,142092.0
2021-03-02 09:30:00,80.85,81.19,80.58,81.06,49151.0,72.4211,72.7257,72.1793,72.6092,49151.0
2021-03-02 09:40:00,80.98,81.25,80.77,81.0,12442.0,72.5376,72.7794,72.3495,72.5555,12442.0
2021-03-02 09:50:00,80.95,81.16,80.88,81.08,21684.0,72.5107,72.6988,72.448,72.6271,21684.0
2021-03-02 10:00:00,81.08,81.17,80.85,80.92,48384.0,72.6271,72.7078,72.4211,72.4838,48384.0
2021-03-02 10:10:00,80.92,81.13,80.82,81.06,51972.0,72.4838,72.6719,72.3942,72.6092,51972.0
2021-03-02 10:20:00,81.08,81.21,80.69,80.7,46064.0,72.6271,72.7436,72.2778,72.2868,46064.0
2021-03-02 10:30:00,80.75,80.99,80.61,80.74,52670.0,72.3315,72.5465,72.2061,72.3226,52670.0
2021-03-02 10:40:00,80.71,80.86,80.43,80.81,8722.0,72.2957,72.4301,72.0449,72.3853,8722.0
2021-03-02 10:50:00,80.85,80.92,80.77,80.82,54981.0,72.4211,72.4838,72.3495,72.3942,54981.0
2021-03-02 11:00:00,80.81,81.15,80.72,81.15,44841.0,72.3853,72.6898,72.3047,72.6898,44841.0
2021-03-02 11:10:00,81.18,81.3,80.82,80.89,26195.0,72.7167,72.8242,72.3942,72.4569,26195.0
2021-03-02 11:20:00,80.88,80.92,80.45,80.5,20092.0,72.448,72.4838,72.0628,72.1076,20092.0
2021-03-02 11:30:00,80.57,80.57,80.39,80.46,14482.0,72.1703,72.1703,72.0091,72.0718,14482.0
2021-03-02 11:40:00,80.48,80.67,80.32,80.61,34261.0,72.0897,72.2599,71.9464,72.2061,34261.0
2021-03-02 11:50:00,80.62,80.65,80.56,80.6,8576.0,72.2151,72.242,72.1613,72.1972,8576.0
2021-03-02 12:00:00,80.61,80.77,80.52,80.75,17643.0,72.2061,72.3495,72.1255,72.3315,17643.0
2021-03-02 12:10:00,80.78,80.98,80.71,80.97,10892.0,72.3584,72.5376,72.2957,72.5286,10892.0
2021-03-02 12:20:00,80.96,80.97,80.87,80.89,15654.0,72.5196,72.5286,72.439,72.4569,15654.0
2021-03-02 12:30:00,80.89,81.06,80.82,81.04,25097.0,72.4569,72.6092,72.3942,72.5913,25097.0
2021-03-02 12:40:00,81.05,81.11,80.79,80.86,50403.0,72.6003,72.654,72.3674,72.4301,50403.0
2021-03-02 12:50:00,80.86,80.86,80.33,80.39,21955.0,72.4301,72.4301,71.9553,72.0091,21955.0
2021-03-02 13:00:00,80.46,80.76,80.46,80.67,21896.0,72.0718,72.3405,72.0718,72.2599,21896.0
2021-03-02 13:10:00,80.63,80.73,80.55,80.63,18113.0,72.224,72.3136,72.1524,72.224,18113.0
2021-03-02 13:20:00,80.62,80.77,80.59,80.75,57116.0,72.2151,72.3495,72.1882,72.3315,57116.0
2021-03-02 13:30:00,80.77,80.8,80.66,80.77,27321.0,72.3495,72.3763,72.2509,72.3495,27321.0
2021-03-02 13:40:00,80.72,80.85,80.63,80.8,37293.0,72.3047,72.4211,72.224,72.3763,37293.0
2021-03-02 13:50:00,80.79,80.79,80.65,80.69,32118.0,72.3674,72.3674,72.242,72.2778,32118.0
2021-03-02 14:00:00,80.7,80.87,80.68,80.7,24066.0,72.2868,72.439,72.2688,72.2868,24066.0
2021-03-02 14:10:00,80.68,80.78,80.63,80.77,21811.0,72.2688,72.3584,72.224,72.3495,21811.0
2021-03-02 14:20:00,80.74,80.92,80.72,80.83,10231.0,72.3226,72.4838,72.3047,72.4032,10231.0
2021-03-02 14:30:00,80.85,81.01,80.81,80.98,18471.0,72.4211,72.5644,72.3853,72.5376,18471.0
2021-03-02 14:40:00,81.0,81.15,80.94,81.15,25263.0,72.5555,72.6898,72.5017,72.6898,25263.0
2021-03-02 14:50:00,81.16,81.3,80.82,81.11,91715.0,72.6988,72.8242,72.3942,72.654,91715.0
2021-03-02 15:00:00,81.14,81.29,81.05,81.22,15812.0,72.6809,72.8152,72.6003,72.7525,15812.0
2021-03-02 15:10:00,81.25,81.27,81.0,81.01,17867.0,72.7794,72.7973,72.5555,72.5644,17867.0
2021-03-02 15:20:00,81.0,81.03,80.75,80.75,56377.0,72.5555,72.5823,72.3315,72.3315,56377.0
2021-03-02 15:30:00,80.79,80.84,80.56,80.59,72626.0,72.3674,72.4122,72.1613,72.1882,72626.0
2021-03-02 15:40:00,80.58,80.59,80.34,80.34,53295.0,72.1793,72.1882,71.9643,71.9643,53295.0
2021-03-02 15:50:00,80.32,80.36,79.83,80.02,311056.0,71.9464,71.9822,71.5075,71.6776,311056.0
2021-03-03 09:30:00,80.38,81.01,80.23,80.84,44229.0,72.0001,72.5644,71.8658,72.4122,44229.0
2021-03-03 09:40:00,80.95,81.14,80.71,81.08,25668.0,72.5107,72.6809,72.2957,72.6271,25668.0
2021-03-03 09:50:00,81.19,81.41,81.0,81.08,19012.0,72.7257,72.9227,72.5555,72.6271,19012.0
2021-03-03 10:00:00,81.06,81.36,80.82,81.31,29952.0,72.6092,72.8779,72.3942,72.8332,29952.0
2021-03-03 10:10:00,81.22,81.26,80.8,80.82,33648.0,72.7525,72.7884,72.3763,72.3942,33648.0
2021-03-03 10:20:00,80.83,81.49,80.83,81.42,24414.0,72.4032,72.9944,72.4032,72.9317,24414.0
2021-03-03 10:30:00,81.4,81.81,81.24,81.74,31195.0,72.9138,73.281,72.7705,73.2183,31195.0
2021-03-03 10:40:00,81.71,81.83,81.56,81.59,14344.0,73.1915,73.2989,73.0571,73.084,14344.0
2021-03-03 10:50:00,81.55,82.07,81.49,81.89,62345.0,73.0481,73.5139,72.9944,73.3527,62345.0
2021-03-03 11:00:00,81.85,81.89,81.45,81.45,8771.0,73.3169,73.3527,72.9586,72.9586,8771.0
2021-03-03 11:10:00,81.47,81.59,81.33,81.58,14586.0,72.9765,73.084,72.8511,73.075,14586.0
2021-03-03 11:20:00,81.56,82.12,81.55,82.02,72577.0,73.0571,73.5587,73.0481,73.4691,72577.0
2021-03-03 11:30:00,82.03,82.2,82.01,82.08,22834.0,73.4781,73.6304,73.4602,73.5229,22834.0
2021-03-03 11:40:00,82.06,82.16,81.91,82.16,26761.0,73.505,73.5945,73.3706,73.5945,26761.0
2021-03-03 11:50:00,82.09,82.25,82.08,82.1,16539.0,73.5318,73.6752,73.5229,73.5408,16539.0
2021-03-03 12:00:00,82.12,82.33,82.06,82.2,14611.0,73.5587,73.7468,73.505,73.6304,14611.0
2021-03-03 12:10:00,82.23,82.5,82.2,82.24,27529.0,73.6572,73.8991,73.6304,73.6662,27529.0
2021-03-03 12:20:00,82.23,82.31,82.06,82.28,14827.0,73.6572,73.7289,73.505,73.702,14827.0
2021-03-03 12:30:00,82.28,82.38,82.09,82.14,12328.0,73.702,73.7916,73.5318,73.5766,12328.0
2021-03-03 12:40:00,82.14,82.28,82.13,82.2,22936.0,73.5766,73.702,73.5677,73.6304,22936.0
2021-03-03 12:50:00,82.22,82.3,81.86,81.89,54644.0,73.6483,73.7199,73.3258,73.3527,54644.0
2021-03-03 13:00:00,81.89,82.19,81.87,82.19,69888.0,73.3527,73.6214,73.3348,73.6214,69888.0
2021-03-03 13:10:00,82.17,82.28,82.04,82.2,24166.0,73.6035,73.702,73.4871,73.6304,24166.0
2021-03-03 13:20:00,82.26,82.41,82.17,82.34,20585.0,73.6841,73.8185,73.6035,73.7558,20585.0
2021-03-03 13:30:00,82.32,82.4,82.19,82.27,10114.0,73.7379,73.8095,73.6214,73.6931,10114.0
2021-03-03 13:40:00,82.26,82.28,81.97,82.0,6712.0,73.6841,73.702,73.4244,73.4512,6712.0
2021-03-03 13:50:00,82.01,82.05,81.85,81.89,32929.0,73.4602,73.496,73.3169,73.3527,32929.0
2021-03-03 14:00:00,81.86,81.96,81.53,81.61,24427.0,73.3258,73.4154,73.0302,73.1019,24427.0
2021-03-03 14:10:00,81.61,81.82,81.61,81.7,21340.0,73.1019,73.29,73.1019,73.1825,21340.0
2021-03-03 14:20:00,81.75,81.82,81.63,81.67,21394.0,73.2273,73.29,73.1198,73.1556,21394.0
2021-03-03 14:30:00,81.7,81.78,81.42,81.71,13497.0,73.1825,73.2542,72.9317,73.1915,13497.0
2021-03-03 14:40:00,81.68,81.83,81.62,81.72,29452.0,73.1646,73.2989,73.1108,73.2004,29452.0
2021-03-03 14:50:00,81.75,81.93,81.75,81.9,25270.0,73.2273,73.3885,73.2273,73.3616,25270.0
2021-03-03 15:00:00,81.92,81.98,81.8,81.89,19038.0,73.3796,73.4333,73.2721,73.3527,19038.0
2021-03-03 15:10:00,81.9,82.02,81.6,81.72,34399.0,73.3616,73.4691,73.0929,73.2004,34399.0
2021-03-03 15:20:00,81.73,81.8,81.57,81.65,58890.0,73.2094,73.2721,73.0661,73.1377,58890.0
2021-03-03 15:30:00,81.66,81.86,81.53,81.85,74112.0,73.1467,73.3258,73.0302,73.3169,74112.0
2021-03-03 15:40:00,81.83,82.08,81.77,81.91,70163.0,73.2989,73.5229,73.2452,73.3706,70163.0
2021-03-03 15:50:00,81.91,81.91,81.28,81.51,217263.0,73.3706,73.3706,72.8063,73.0123,217263.0
2021-03-04 09:30:00,81.31,81.47,80.98,81.41,76536.0,72.8332,72.9765,72.5376,72.9227,76536.0
2021-03-04 09:40:00,81.36,81.7,80.7,80.73,37484.0,72.8779,73.1825,72.2868,72.3136,37484.0
2021-03-04 09:50:00,80.7,81.25,80.5,81.25,61638.0,72.2868,72.7794,72.1076,72.7794,61638.0
2021-03-04 10:00:00,81.3,81.3,80.36,80.36,38193.0,72.8242,72.8242,71.9822,71.9822,38193.0
2021-03-04 10:10:00,80.31,80.49,79.86,79.89,36584.0,71.9374,72.0986,71.5343,71.5612,36584.0
2021-03-04 10:20:00,79.86,80.56,79.86,80.31,29881.0,71.5343,72.1613,71.5343,71.9374,29881.0
2021-03-04 10:30:00,80.37,80.64,80.12,80.61,34733.0,71.9912,72.233,71.7672,72.2061,34733.0
2021-03-04 10:40:00,80.63,80.69,80.21,80.21,29233.0,72.224,72.2778,71.8478,71.8478,29233.0
2021-03-04 10:50:00,80.21,80.44,79.97,80.16,26731.0,71.8478,72.0539,71.6329,71.803,26731.0
2021-03-04 11:00:00,80.17,80.52,79.99,80.02,34846.0,71.812,72.1255,71.6508,71.6776,34846.0
2021-03-04 11:10:00,80.04,80.1,79.8,80.0,58076.0,71.6956,71.7493,71.4806,71.6597,58076.0
2021-03-04 11:20:00,80.0,80.09,79.64,79.85,41467.0,71.6597,71.7403,71.3373,71.5254,41467.0
2021-03-04 11:30:00,79.8,80.18,79.74,80.1,39013.0,71.4806,71.821,71.4268,71.7493,39013.0
2021-03-04 11:40:00,80.1,80.34,79.8,79.89,45523.0,71.7493,71.9643,71.4806,71.5612,45523.0
2021-03-04 11:50:00,79.89,80.05,79.84,79.87,21517.0,71.5612,71.7045,71.5164,71.5433,21517.0
2021-03-04 12:00:00,79.91,80.13,79.91,80.13,25118.0,71.5791,71.7762,71.5791,71.7762,25118.0
2021-03-04 12:10:00,80.14,80.16,79.77,80.03,29803.0,71.7851,71.803,71.4537,71.6866,29803.0
2021-03-04 12:20:00,80.02,80.04,79.51,79.82,33972.0,71.6776,71.6956,71.2208,71.4985,33972.0
2021-03-04 12:30:00,79.76,79.87,79.54,79.79,28132.0,71.4448,71.5433,71.2477,71.4716,28132.0
2021-03-04 12:40:00,79.91,80.04,79.6,79.66,20034.0,71.5791,71.6956,71.3014,71.3552,20034.0
2021-03-04 12:50:00,79.63,79.8,79.14,79.32,22070.0,71.3283,71.4806,70.8894,71.0506,22070.0
2021-03-04 13:00:00,79.33,79.48,78.94,79.04,31507.0,71.0596,71.1939,70.7102,70.7998,31507.0
2021-03-04 13:10:00,79.04,79.04,78.57,78.85,29971.0,70.7998,70.7998,70.3788,70.6296,29971.0
2021-03-04 13:20:00,78.78,79.05,78.58,79.05,24312.0,70.5669,70.8088,70.3878,70.8088,24312.0
2021-03-04 13:30:00,79.01,79.25,78.76,79.18,32368.0,70.7729,70.9879,70.549,70.9252,32368.0
2021-03-04 13:40:00,79.08,79.14,78.49,78.66,38159.0,70.8356,70.8894,70.3072,70.4594,38159.0
2021-03-04 13:50:00,78.63,78.67,78.2,78.3,44676.0,70.4326,70.4684,70.0474,70.137,44676.0
2021-03-04 14:00:00,78.27,78.86,78.26,78.82,49136.0,70.1101,70.6386,70.1011,70.6027,49136.0
2021-03-04 14:10:00,78.78,79.0,78.6,78.77,43821.0,70.5669,70.764,70.4057,70.558,43821.0
2021-03-04 14:20:00,78.74,79.1,78.71,79.09,39734.0,70.5311,70.8536,70.5042,70.8446,39734.0
2021-03-04 14:30:00,79.05,79.1,78.76,78.85,62149.0,70.8088,70.8536,70.549,70.6296,62149.0
2021-03-04 14:40:00,78.86,79.42,78.81,79.42,43214.0,70.6386,71.1402,70.5938,71.1402,43214.0
2021-03-04 14:50:00,79.4,79.86,79.4,79.62,48756.0,71.1223,71.5343,71.1223,71.3193,48756.0
2021-03-04 15:00:00,79.6,79.7,79.26,79.26,65947.0,71.3014,71.391,70.9969,70.9969,65947.0
2021-03-04 15:10:00,79.23,79.29,78.87,78.95,47541.0,70.97,71.0237,70.6475,70.7192,47541.0
2021-03-04 15:20:00,78.93,78.93,78.55,78.65,50410.0,70.7013,70.7013,70.3609,70.4505,50410.0
2021-03-04 15:30:00,78.72,79.47,78.7,79.3,55408.0,70.5132,71.185,70.4953,71.0327,55408.0
2021-03-04 15:40:00,79.34,79.5,79.2,79.3,78810.0,71.0685,71.2119,70.9431,71.0327,78810.0
2021-03-04 15:50:00,79.34,79.63,79.29,79.44,225767.0,71.0685,71.3283,71.0237,71.1581,225767.0
2021-03-05 09:30:00,80.75,80.95,79.93,80.0,77410.0,72.3315,72.5107,71.597,71.6597,77410.0
2021-03-05 09:40:00,79.9,80.22,79.55,79.63,22104.0,71.5702,71.8568,71.2566,71.3283,22104.0
2021-03-05 09:50:00,79.62,79.96,79.45,79.96,25586.0,71.3193,71.6239,71.1671,71.6239,25586.0
2021-03-05 10:00:00,79.91,80.01,79.51,79.83,17149.0,71.5791,71.6687,71.2208,71.5075,17149.0
2021-03-05 10:10:00,79.76,80.11,79.32,80.07,25018.0,71.4448,71.7583,71.0506,71.7224,25018.0
2021-03-05 10:20:00,80.01,80.13,79.55,79.73,21928.0,71.6687,71.7762,71.2566,71.4179,21928.0
2021-03-05 10:30:00,79.64,80.12,79.64,79.8,22381.0,71.3373,71.7672,71.3373,71.4806,22381.0
2021-03-05 10:40:00,79.8,80.18,79.77,80.18,23357.0,71.4806,71.821,71.4537,71.821,23357.0
2021-03-05 10:50:00,80.14,80.34,79.75,79.88,64951.0,71.7851,71.9643,71.4358,71.5522,64951.0
2021-03-05 11:00:00,79.84,79.9,79.29,79.3,35749.0,71.5164,71.5702,71.0237,71.0327,35749.0
2021-03-05 11:10:00,79.37,79.47,78.93,78.99,53812.0,71.0954,71.185,70.7013,70.755,53812.0
2021-03-05 11:20:00,79.0,79.07,78.36,78.5,26211.0,70.764,70.8267,70.1907,70.3161,26211.0
2021-03-05 11:30:00,78.57,79.06,78.57,78.82,44917.0,70.3788,70.8177,70.3788,70.6027,44917.0
2021-03-05 11:40:00,78.82,79.14,78.68,78.95,33647.0,70.6027,70.8894,70.4773,70.7192,33647.0
2021-03-05 11:50:00,78.91,79.3,78.85,79.11,26905.0,70.6834,71.0327,70.6296,70.8625,26905.0
2021-03-05 12:00:00,79.07,79.49,78.93,79.44,28867.0,70.8267,71.2029,70.7013,71.1581,28867.0
2021-03-05 12:10:00,79.44,79.91,79.39,79.8,20070.0,71.1581,71.5791,71.1133,71.4806,20070.0
2021-03-05 12:20:00,79.8,80.19,79.71,80.11,10114.0,71.4806,71.8299,71.4,71.7583,10114.0
2021-03-05 12:30:00,80.14,80.21,79.99,80.1,13924.0,71.7851,71.8478,71.6508,71.7493,13924.0
2021-03-05 12:40:00,80.14,80.39,80.06,80.28,7905.0,71.7851,72.0091,71.7135,71.9105,7905.0
2021-03-05 12:50:00,80.28,80.45,80.09,80.31,15759.0,71.9105,72.0628,71.7403,71.9374,15759.0
2021-03-05 13:00:00,80.38,80.41,80.02,80.24,9577.0,72.0001,72.027,71.6776,71.8747,9577.0
2021-03-05 13:10:00,80.24,80.42,80.01,80.39,11014.0,71.8747,72.0359,71.6687,72.0091,11014.0
2021-03-05 13:20:00,80.31,80.6,80.29,80.57,10280.0,71.9374,72.1972,71.9195,72.1703,10280.0
2021-03-05 13:30:00,80.64,80.76,80.52,80.71,10755.0,72.233,72.3405,72.1255,72.2957,10755.0
2021-03-05 13:40:00,80.73,80.97,80.7,80.87,15402.0,72.3136,72.5286,72.2868,72.439,15402.0
2021-03-05 13:50:00,80.89,81.18,80.72,81.18,75061.0,72.4569,72.7167,72.3047,72.7167,75061.0
2021-03-05 14:00:00,81.2,81.3,80.63,80.64,44866.0,72.7346,72.8242,72.224,72.233,44866.0
2021-03-05 14:10:00,80.63,81.23,80.6,81.07,52018.0,72.224,72.7615,72.1972,72.6182,52018.0
2021-03-05 14:20:00,81.13,81.5,81.09,81.47,17479.0,72.6719,73.0033,72.6361,72.9765,17479.0
2021-03-05 14:30:00,81.43,81.58,81.33,81.38,19848.0,72.9406,73.075,72.8511,72.8959,19848.0
2021-03-05 14:40:00,81.36,81.46,81.18,81.22,23008.0,72.8779,72.9675,72.7167,72.7525,23008.0
2021-03-05 14:50:00,81.22,81.39,81.16,81.28,11694.0,72.7525,72.9048,72.6988,72.8063,11694.0
2021-03-05 15:00:00,81.3,81.46,81.21,81.27,22188.0,72.8242,72.9675,72.7436,72.7973,22188.0
2021-03-05 15:10:00,81.28,81.55,81.23,81.44,23206.0,72.8063,73.0481,72.7615,72.9496,23206.0
2021-03-05 15:20:00,81.42,81.58,81.35,81.45,26769.0,72.9317,73.075,72.869,72.9586,26769.0
2021-03-05 15:30:00,81.42,81.69,81.39,81.65,42669.0,72.9317,73.1735,72.9048,73.1377,42669.0
2021-03-05 15:40:00,81.65,81.84,81.54,81.81,39025.0,73.1377,73.3079,73.0392,73.281,39025.0
2021-03-05 15:50:00,81.81,82.0,81.63,81.79,165664.0,73.281,73.4512,73.1198,73.2631,165664.0
2021-03-08 09:30:00,82.16,82.8,82.04,82.8,44864.0,73.5945,74.1678,73.4871,74.1678,44864.0
2021-03-08 09:40:00,82.8,83.19,82.57,82.57,100091.0,74.1678,74.5172,73.9618,73.9618,100091.0
2021-03-08 09:50:00,82.6,82.93,82.35,82.38,43190.0,73.9887,74.2843,73.7647,73.7916,43190.0
2021-03-08 10:00:00,82.46,82.89,82.42,82.77,44061.0,73.8633,74.2484,73.8274,74.1409,44061.0
2021-03-08 10:10:00,82.79,82.8,82.39,82.52,65057.0,74.1589,74.1678,73.8006,73.917,65057.0
2021-03-08 10:20:00,82.56,82.92,82.39,82.82,40826.0,73.9528,74.2753,73.8006,74.1857,40826.0
2021-03-08 10:30:00,82.8,82.87,82.43,82.49,101135.0,74.1678,74.2305,73.8364,73.8901,101135.0
2021-03-08 10:40:00,82.55,82.56,82.32,82.43,36451.0,73.9439,73.9528,73.7379,73.8364,36451.0
2021-03-08 10:50:00,82.43,82.7,82.38,82.55,24600.0,73.8364,74.0782,73.7916,73.9439,24600.0
2021-03-08 11:00:00,82.53,82.8,82.46,82.78,19931.0,73.926,74.1678,73.8633,74.1499,19931.0
2021-03-08 11:10:00,82.75,82.82,82.5,82.79,97002.0,74.123,74.1857,73.8991,74.1589,97002.0
2021-03-08 11:20:00,82.79,82.92,82.45,82.5,67305.0,74.1589,74.2753,73.8543,73.8991,67305.0
2021-03-08 11:30:00,82.51,82.51,82.3,82.37,38447.0,73.9081,73.9081,73.7199,73.7826,38447.0
2021-03-08 11:40:00,82.39,82.46,82.21,82.36,14775.0,73.8006,73.8633,73.6393,73.7737,14775.0
2021-03-08 11:50:00,82.28,82.45,82.12,82.24,43439.0,73.702,73.8543,73.5587,73.6662,43439.0
2021-03-08 12:00:00,82.25,82.45,82.24,82.45,22106.0,73.6752,73.8543,73.6662,73.8543,22106.0
2021-03-08 12:10:00,82.45,82.83,82.36,82.55,31980.0,73.8543,74.1947,73.7737,73.9439,31980.0
2021-03-08 12:20:00,82.53,82.83,82.53,82.81,32192.0,73.926,74.1947,73.926,74.1768,32192.0
2021-03-08 12:30:00,82.81,82.86,82.75,82.8,30396.0,74.1768,74.2216,74.123,74.1678,30396.0
2021-03-08 12:40:00,82.8,82.82,82.62,82.68,15152.0,74.1678,74.1857,74.0066,74.0603,15152.0
2021-03-08 12:50:00,82.7,82.75,82.51,82.59,20695.0,74.0782,74.123,73.9081,73.9797,20695.0
2021-03-08 13:00:00,82.61,82.69,82.55,82.61,19117.0,73.9976,74.0693,73.9439,73.9976,19117.0
2021-03-08 13:10:00,82.61,82.91,82.45,82.86,53338.0,73.9976,74.2664,73.8543,74.2216,53338.0
2021-03-08 13:20:00,82.86,82.94,82.65,82.69,40353.0,74.2216,74.2932,74.0335,74.0693,40353.0
2021-03-08 13:30:00,82.7,82.7,82.37,82.39,16874.0,74.0782,74.0782,73.7826,73.8006,16874.0
2021-03-08 13:40:00,82.38,82.38,81.99,82.01,26687.0,73.7916,73.7916,73.4423,73.4602,26687.0
2021-03-08 13:50:00,82.05,82.06,81.79,81.9,28222.0,73.496,73.505,73.2631,73.3616,28222.0
2021-03-08 14:00:00,81.95,82.15,81.92,82.07,40358.0,73.4064,73.5856,73.3796,73.5139,40358.0
2021-03-08 14:10:00,82.04,82.35,82.01,82.23,46244.0,73.4871,73.7647,73.4602,73.6572,46244.0
2021-03-08 14:20:00,82.27,82.51,82.26,82.46,51953.0,73.6931,73.9081,73.6841,73.8633,51953.0
2021-03-08 14:30:00,82.45,82.6,82.4,82.41,66344.0,73.8543,73.9887,73.8095,73.8185,66344.0
2021-03-08 14:40:00,82.42,82.51,82.09,82.14,37222.0,73.8274,73.9081,73.5318,73.5766,37222.0
2021-03-08 14:50:00,82.14,82.28,82.09,82.27,69836.0,73.5766,73.702,73.5318,73.6931,69836.0
2021-03-08 15:00:00,82.25,82.27,81.92,82.07,58500.0,73.6752,73.6931,73.3796,73.5139,58500.0
2021-03-08 15:10:00,82.08,82.17,81.93,81.96,22840.0,73.5229,73.6035,73.3885,73.4154,22840.0
2021-03-08 15:20:00,81.97,82.11,81.93,81.98,33257.0,73.4244,73.5498,73.3885,73.4333,33257.0
2021-03-08 15:30:00,81.99,82.37,81.98,82.29,156106.0,73.4423,73.7826,73.4333,73.711,156106.0
2021-03-08 15:40:00,82.29,82.32,81.87,82.13,50733.0,73.711,73.7379,73.3348,73.5677,50733.0
2021-03-08 15:50:00,82.16,82.16,81.63,81.69,165266.0,73.5945,73.5945,73.1198,73.1735,165266.0
2021-03-09 09:30:00,81.35,81.7,79.48,79.5,76185.0,72.869,73.1825,71.1939,71.2119,76185.0
2021-03-09 09:40:00,79.6,80.7,79.48,80.62,89333.0,71.3014,72.2868,71.1939,72.2151,89333.0
2021-03-09 09:50:00,80.51,80.87,80.28,80.33,48609.0,72.1166,72.439,71.9105,71.9553,48609.0
2021-03-09 10:00:00,80.31,80.63,80.1,80.59,41492.0,71.9374,72.224,71.7493,72.1882,41492.0
2021-03-09 10:10:00,80.63,80.66,79.96,80.35,32058.0,72.224,72.2509,71.6239,71.9732,32058.0
2021-03-09 10:20:00,80.35,80.48,80.03,80.14,38331.0,71.9732,72.0897,71.6866,71.7851,38331.0
2021-03-09 10:30:00,80.13,80.85,80.11,80.79,58668.0,71.7762,72.4211,71.7583,72.3674,58668.0
2021-03-09 10:40:00,80.79,80.79,80.55,80.59,73834.0,72.3674,72.3674,72.1524,72.1882,73834.0
2021-03-09 10:50:00,80.59,80.7,80.47,80.62,80931.0,72.1882,72.2868,72.0807,72.2151,80931.0
2021-03-09 11:00:00,80.56,80.75,80.39,80.55,164233.0,72.1613,72.3315,72.0091,72.1524,164233.0
2021-03-09 11:10:00,80.53,81.1,80.5,80.81,125910.0,72.1345,72.6451,72.1076,72.3853,125910.0
2021-03-09 11:20:00,80.82,81.02,80.7,80.98,30925.0,72.3942,72.5734,72.2868,72.5376,30925.0
2021-03-09 11:30:00,80.95,81.09,80.79,80.95,25549.0,72.5107,72.6361,72.3674,72.5107,25549.0
2021-03-09 11:40:00,80.96,81.02,80.73,80.78,58482.0,72.5196,72.5734,72.3136,72.3584,58482.0
2021-03-09 11:50:00,80.78,80.87,80.47,80.82,108453.0,72.3584,72.439,72.0807,72.3942,108453.0
2021-03-09 12:00:00,80.83,81.04,80.76,80.86,65886.0,72.4032,72.5913,72.3405,72.4301,65886.0
2021-03-09 12:10:00,80.87,80.94,80.77,80.89,27200.0,72.439,72.5017,72.3495,72.4569,27200.0
2021-03-09 12:20:00,80.86,81.21,80.81,81.15,60723.0,72.4301,72.7436,72.3853,72.6898,60723.0
2021-03-09 12:30:00,81.18,81.31,80.95,80.96,36556.0,72.7167,72.8332,72.5107,72.5196,36556.0
2021-03-09 12:40:00,80.95,81.03,80.75,80.75,25481.0,72.5107,72.5823,72.3315,72.3315,25481.0
2021-03-09 12:50:00,80.74,80.81,80.43,80.48,36209.0,72.3226,72.3853,72.0449,72.0897,36209.0
2021-03-09 13:00:00,80.58,80.59,80.42,80.42,27317.0,72.1793,72.1882,72.0359,72.0359,27317.0
2021-03-09 13:10:00,80.42,80.47,80.22,80.28,41083.0,72.0359,72.0807,71.8568,71.9105,41083.0
2021-03-09 13:20:00,80.31,80.48,80.12,80.48,149864.0,71.9374,72.0897,71.7672,72.0897,149864.0
2021-03-09 13:30:00,80.47,80.52,80.34,80.37,76644.0,72.0807,72.1255,71.9643,71.9912,76644.0
2021-03-09 13:40:00,80.36,80.87,80.19,80.7,102511.0,71.9822,72.439,71.8299,72.2868,102511.0
2021-03-09 13:50:00,80.7,80.83,80.59,80.74,21245.0,72.2868,72.4032,72.1882,72.3226,21245.0
2021-03-09 14:00:00,80.77,80.8,80.55,80.55,18054.0,72.3495,72.3763,72.1524,72.1524,18054.0
2021-03-09 14:10:00,80.56,80.68,80.37,80.4,26067.0,72.1613,72.2688,71.9912,72.018,26067.0
2021-03-09 14:20:00,80.43,80.48,80.13,80.18,30771.0,72.0449,72.0897,71.7762,71.821,30771.0
2021-03-09 14:30:00,80.14,80.38,80.14,80.25,61855.0,71.7851,72.0001,71.7851,71.8837,61855.0
2021-03-09 14:40:00,80.2,80.2,79.77,79.91,94371.0,71.8389,71.8389,71.4537,71.5791,94371.0
2021-03-09 14:50:00,79.91,80.02,79.83,79.85,64392.0,71.5791,71.6776,71.5075,71.5254,64392.0
2021-03-09 15:00:00,79.84,80.03,79.78,79.96,60374.0,71.5164,71.6866,71.4627,71.6239,60374.0
2021-03-09 15:10:00,79.97,80.11,79.89,80.0,72458.0,71.6329,71.7583,71.5612,71.6597,72458.0
2021-03-09 15:20:00,80.0,80.05,79.72,79.73,69059.0,71.6597,71.7045,71.4089,71.4179,69059.0
2021-03-09 15:30:00,79.72,79.81,79.46,79.62,91462.0,71.4089,71.4895,71.176,71.3193,91462.0
2021-03-09 15:40:00,79.61,79.65,79.13,79.16,131353.0,71.3104,71.3462,70.8804,70.9073,131353.0
2021-03-09 15:50:00,79.16,79.52,79.06,79.35,220729.0,70.9073,71.2298,70.8177,71.0775,220729.0
2021-03-10 09:30:00,79.32,80.07,79.09,79.93,112259.0,71.0506,71.7224,70.8446,71.597,112259.0
2021-03-10 09:40:00,79.97,80.44,79.73,79.73,50637.0,71.6329,72.0539,71.4179,71.4179,50637.0
2021-03-10 09:50:00,79.71,79.72,79.14,79.38,51736.0,71.4,71.4089,70.8894,71.1044,51736.0
2021-03-10 10:00:00,79.38,79.9,79.38,79.77,50580.0,71.1044,71.5702,71.1044,71.4537,50580.0
2021-03-10 10:10:00,79.76,80.0,79.65,79.98,34253.0,71.4448,71.6597,71.3462,71.6418,34253.0
2021-03-10 10:20:00,79.98,80.01,79.6,79.62,48658.0,71.6418,71.6687,71.3014,71.3193,48658.0
2021-03-10 10:30:00,79.63,79.73,79.52,79.52,38134.0,71.3283,71.4179,71.2298,71.2298,38134.0
2021-03-10 10:40:00,79.52,79.69,79.41,79.69,27320.0,71.2298,71.382,71.1312,71.382,27320.0
2021-03-10 10:50:00,79.72,79.86,79.59,79.63,51914.0,71.4089,71.5343,71.2925,71.3283,51914.0
2021-03-10 11:00:00,79.67,79.87,79.56,79.85,81860.0,71.3641,71.5433,71.2656,71.5254,81860.0
2021-03-10 11:10:00,79.84,80.03,79.63,79.7,40421.0,71.5164,71.6866,71.3283,71.391,40421.0
2021-03-10 11:20:00,79.72,79.77,79.46,79.51,25688.0,71.4089,71.4537,71.176,71.2208,25688.0
2021-03-10 11:30:00,79.51,79.83,79.5,79.83,26950.0,71.2208,71.5075,71.2119,71.5075,26950.0
2021-03-10 11:40:00,79.86,79.94,79.7,79.8,35188.0,71.5343,71.606,71.391,71.4806,35188.0
2021-03-10 11:50:00,79.81,80.04,79.78,79.89,52361.0,71.4895,71.6956,71.4627,71.5612,52361.0
2021-03-10 12:00:00,79.9,79.97,79.81,79.9,28777.0,71.5702,71.6329,71.4895,71.5702,28777.0
2021-03-10 12:10:00,79.89,80.14,79.89,79.95,27486.0,71.5612,71.7851,71.5612,71.6149,27486.0
2021-03-10 12:20:00,79.95,80.0,79.8,79.97,27825.0,71.6149,71.6597,71.4806,71.6329,27825.0
2021-03-10 12:30:00,79.98,79.99,79.87,79.95,27214.0,71.6418,71.6508,71.5433,71.6149,27214.0
2021-03-10 12:40:00,79.94,80.29,79.91,80.06,111116.0,71.606,71.9195,71.5791,71.7135,111116.0
2021-03-10 12:50:00,80.08,80.32,80.06,80.17,38781.0,71.7314,71.9464,71.7135,71.812,38781.0
2021-03-10 13:00:00,80.18,80.37,79.97,80.36,33408.0,71.821,71.9912,71.6329,71.9822,33408.0
2021-03-10 13:10:00,80.41,80.72,80.37,80.58,30791.0,72.027,72.3047,71.9912,72.1793,30791.0
2021-03-10 13:20:00,80.57,80.62,80.43,80.53,50595.0,72.1703,72.2151,72.0449,72.1345,50595.0
2021-03-10 13:30:00,80.53,80.63,80.42,80.59,31861.0,72.1345,72.224,72.0359,72.1882,31861.0
2021-03-10 13:40:00,80.6,80.79,80.51,80.79,29707.0,72.1972,72.3674,72.1166,72.3674,29707.0
2021-03-10 13:50:00,80.78,80.86,80.68,80.82,35992.0,72.3584,72.4301,72.2688,72.3942,35992.0
2021-03-10 14:00:00,80.8,80.84,80.6,80.79,20412.0,72.3763,72.4122,72.1972,72.3674,20412.0
2021-03-10 14:10:00,80.83,80.99,80.81,80.95,25502.0,72.4032,72.5465,72.3853,72.5107,25502.0
2021-03-10 14:20:00,80.97,80.99,80.83,80.94,29559.0,72.5286,72.5465,72.4032,72.5017,29559.0
2021-03-10 14:30:00,80.95,81.37,80.93,81.35,30515.0,72.5107,72.8869,72.4928,72.869,30515.0
2021-03-10 14:40:00,81.35,81.54,81.23,81.43,21508.0,72.869,73.0392,72.7615,72.9406,21508.0
2021-03-10 14:50:00,81.43,81.44,81.23,81.28,25095.0,72.9406,72.9496,72.7615,72.8063,25095.0
2021-03-10 15:00:00,81.25,81.35,81.14,81.18,16258.0,72.7794,72.869,72.6809,72.7167,16258.0
2021-03-10 15:10:00,81.14,81.37,81.12,81.35,18404.0,72.6809,72.8869,72.663,72.869,18404.0
2021-03-10 15:20:00,81.34,81.4,81.08,81.09,26461.0,72.86,72.9138,72.6271,72.6361,26461.0
2021-03-10 15:30:00,81.08,81.23,81.06,81.14,30707.0,72.6271,72.7615,72.6092,72.6809,30707.0
2021-03-10 15:40:00,81.13,81.33,81.11,81.33,38188.0,72.6719,72.8511,72.654,72.8511,38188.0
2021-03-10 15:50:00,81.37,81.38,81.08,81.22,129740.0,72.8869,72.8959,72.6271,72.7525,129740.0
2021-03-11 09:30:00,81.65,81.65,80.8,81.05,51248.0,73.1377,73.1377,72.3763,72.6003,51248.0
2021-03-11 09:40:00,81.14,81.41,81.09,81.18,44642.0,72.6809,72.9227,72.6361,72.7167,44642.0
2021-03-11 09:50:00,81.18,81.88,81.06,81.76,61669.0,72.7167,73.3437,72.6092,73.2362,61669.0
2021-03-11 10:00:00,81.68,81.68,81.04,81.05,30793.0,73.1646,73.1646,72.5913,72.6003,30793.0
2021-03-11 10:10:00,81.04,81.13,80.82,80.92,22051.0,72.5913,72.6719,72.3942,72.4838,22051.0
2021-03-11 10:20:00,80.91,80.91,80.5,80.6,64206.0,72.4749,72.4749,72.1076,72.1972,64206.0
2021-03-11 10:30:00,80.59,80.95,80.42,80.86,89595.0,72.1882,72.5107,72.0359,72.4301,89595.0
2021-03-11 10:40:00,80.91,81.55,80.88,81.4,66630.0,72.4749,73.0481,72.448,72.9138,66630.0
2021-03-11 10:50:00,81.37,81.71,81.31,81.33,19122.0,72.8869,73.1915,72.8332,72.8511,19122.0
2021-03-11 11:00:00,81.39,81.55,81.27,81.42,57320.0,72.9048,73.0481,72.7973,72.9317,57320.0
2021-03-11 11:10:00,81.41,81.78,81.41,81.59,24893.0,72.9227,73.2542,72.9227,73.084,24893.0
2021-03-11 11:20:00,81.59,81.72,81.57,81.59,32660.0,73.084,73.2004,73.0661,73.084,32660.0
2021-03-11 11:30:00,81.58,81.8,81.51,81.75,21925.0,73.075,73.2721,73.0123,73.2273,21925.0
2021-03-11 11:40:00,81.75,81.76,81.46,81.46,27244.0,73.2273,73.2362,72.9675,72.9675,27244.0
2021-03-11 11:50:00,81.47,81.5,81.23,81.26,28818.0,72.9765,73.0033,72.7615,72.7884,28818.0
2021-03-11 12:00:00,81.28,81.38,81.17,81.25,12886.0,72.8063,72.8959,72.7078,72.7794,12886.0
2021-03-11 12:10:00,81.21,81.33,81.19,81.22,16606.0,72.7436,72.8511,72.7257,72.7525,16606.0
2021-03-11 12:20:00,81.21,81.42,81.05,81.35,14414.0,72.7436,72.9317,72.6003,72.869,14414.0
2021-03-11 12:30:00,81.33,81.49,81.31,81.35,14713.0,72.8511,72.9944,72.8332,72.869,14713.0
2021-03-11 12:40:00,81.35,81.35,80.92,80.92,23658.0,72.869,72.869,72.4838,72.4838,23658.0
2021-03-11 12:50:00,80.89,81.06,80.88,81.06,11916.0,72.4569,72.6092,72.448,72.6092,11916.0
2021-03-11 13:00:00,81.06,81.21,80.98,81.0,10299.0,72.6092,72.7436,72.5376,72.5555,10299.0
2021-03-11 13:10:00,81.02,81.03,80.8,80.8,11835.0,72.5734,72.5823,72.3763,72.3763,11835.0
2021-03-11 13:20:00,80.81,80.81,80.61,80.73,29101.0,72.3853,72.3853,72.2061,72.3136,29101.0
2021-03-11 13:30:00,80.73,80.79,80.6,80.6,17296.0,72.3136,72.3674,72.1972,72.1972,17296.0
2021-03-11 13:40:00,80.58,80.79,80.58,80.64,10132.0,72.1793,72.3674,72.1793,72.233,10132.0
2021-03-11 13:50:00,80.65,80.74,80.57,80.59,17279.0,72.242,72.3226,72.1703,72.1882,17279.0
2021-03-11 14:00:00,80.62,80.75,80.6,80.64,10393.0,72.2151,72.3315,72.1972,72.233,10393.0
2021-03-11 14:10:00,80.63,80.78,80.61,80.71,27178.0,72.224,72.3584,72.2061,72.2957,27178.0
2021-03-11 14:20:00,80.71,81.0,80.68,81.0,24373.0,72.2957,72.5555,72.2688,72.5555,24373.0
2021-03-11 14:30:00,81.01,81.09,80.96,80.99,29258.0,72.5644,72.6361,72.5196,72.5465,29258.0
2021-03-11 14:40:00,80.98,81.08,80.92,81.04,45724.0,72.5376,72.6271,72.4838,72.5913,45724.0
2021-03-11 14:50:00,81.05,81.22,81.03,81.15,78303.0,72.6003,72.7525,72.5823,72.6898,78303.0
2021-03-11 15:00:00,81.14,81.16,80.94,80.96,15746.0,72.6809,72.6988,72.5017,72.5196,15746.0
2021-03-11 15:10:00,80.95,80.96,80.75,80.84,18744.0,72.5107,72.5196,72.3315,72.4122,18744.0
2021-03-11 15:20:00,80.82,81.05,80.82,80.99,29755.0,72.3942,72.6003,72.3942,72.5465,29755.0
2021-03-11 15:30:00,80.98,81.15,80.85,81.1,32090.0,72.5376,72.6898,72.4211,72.6451,32090.0
2021-03-11 15:40:00,81.09,81.18,81.03,81.04,28737.0,72.6361,72.7167,72.5823,72.5913,28737.0
2021-03-11 15:50:00,81.03,81.22,80.98,81.04,124035.0,72.5823,72.7525,72.5376,72.5913,124035.0
2021-03-12 09:30:00,81.73,82.45,81.39,82.44,52039.0,73.2094,73.8543,72.9048,73.8454,52039.0
2021-03-12 09:40:00,82.41,82.65,82.32,82.46,31515.0,73.8185,74.0335,73.7379,73.8633,31515.0
2021-03-12 09:50:00,82.45,82.74,82.28,82.72,27245.0,73.8543,74.1141,73.702,74.0962,27245.0
2021-03-12 10:00:00,82.71,82.94,82.42,82.91,31538.0,74.0872,74.2932,73.8274,74.2664,31538.0
2021-03-12 10:10:00,82.93,83.4,82.91,83.36,71661.0,74.2843,74.7053,74.2664,74.6694,71661.0
2021-03-12 10:20:00,83.36,83.41,82.93,82.98,63154.0,74.6694,74.7142,74.2843,74.3291,63154.0
2021-03-12 10:30:00,82.93,82.97,82.62,82.74,28684.0,74.2843,74.3201,74.0066,74.1141,28684.0
2021-03-12 10:40:00,82.77,82.78,82.52,82.64,23215.0,74.1409,74.1499,73.917,74.0245,23215.0
2021-03-12 10:50:00,82.69,82.79,82.46,82.72,55845.0,74.0693,74.1589,73.8633,74.0962,55845.0
2021-03-12 11:00:00,82.71,82.73,82.34,82.37,57848.0,74.0872,74.1051,73.7558,73.7826,57848.0
2021-03-12 11:10:00,82.39,82.89,82.34,82.71,64346.0,73.8006,74.2484,73.7558,74.0872,64346.0
2021-03-12 11:20:00,82.76,82.77,82.53,82.71,12679.0,74.132,74.1409,73.926,74.0872,12679.0
2021-03-12 11:30:00,82.69,82.71,82.38,82.44,12239.0,74.0693,74.0872,73.7916,73.8454,12239.0
2021-03-12 11:40:00,82.44,82.73,82.44,82.54,18770.0,73.8454,74.1051,73.8454,73.9349,18770.0
2021-03-12 11:50:00,82.6,82.8,82.56,82.65,29937.0,73.9887,74.1678,73.9528,74.0335,29937.0
2021-03-12 12:00:00,82.69,82.78,82.57,82.75,13184.0,74.0693,74.1499,73.9618,74.123,13184.0
2021-03-12 12:10:00,82.75,82.88,82.72,82.81,11131.0,74.123,74.2395,74.0962,74.1768,11131.0
2021-03-12 12:20:00,82.81,82.94,82.75,82.85,32953.0,74.1768,74.2932,74.123,74.2126,32953.0
2021-03-12 12:30:00,82.82,82.83,82.63,82.81,26178.0,74.1857,74.1947,74.0155,74.1768,26178.0
2021-03-12 12:40:00,82.8,82.82,82.69,82.8,17200.0,74.1678,74.1857,74.0693,74.1678,17200.0
2021-03-12 12:50:00,82.78,82.78,82.53,82.58,16214.0,74.1499,74.1499,73.926,73.9708,16214.0
2021-03-12 13:00:00,82.57,82.81,82.52,82.81,8274.0,73.9618,74.1768,73.917,74.1768,8274.0
2021-03-12 13:10:00,82.78,82.8,82.69,82.76,11791.0,74.1499,74.1678,74.0693,74.132,11791.0
2021-03-12 13:20:00,82.75,82.84,82.53,82.79,39187.0,74.123,74.2036,73.926,74.1589,39187.0
2021-03-12 13:30:00,82.79,82.89,82.75,82.79,8296.0,74.1589,74.2484,74.123,74.1589,8296.0
2021-03-12 13:40:00,82.79,82.82,82.59,82.59,14521.0,74.1589,74.1857,73.9797,73.9797,14521.0
2021-03-12 13:50:00,82.63,82.88,82.63,82.8,13416.0,74.0155,74.2395,74.0155,74.1678,13416.0
2021-03-12 14:00:00,82.82,82.99,82.82,82.97,12012.0,74.1857,74.338,74.1857,74.3201,12012.0
2021-03-12 14:10:00,82.94,83.09,82.92,83.02,14113.0,74.2932,74.4276,74.2753,74.3649,14113.0
2021-03-12 14:20:00,83.05,83.08,82.98,83.07,11468.0,74.3918,74.4186,74.3291,74.4097,11468.0
2021-03-12 14:30:00,83.1,83.17,83.02,83.09,23575.0,74.4365,74.4992,74.3649,74.4276,23575.0
2021-03-12 14:40:00,83.09,83.28,83.09,83.2,17680.0,74.4276,74.5978,74.4276,74.5261,17680.0
2021-03-12 14:50:00,83.2,83.24,83.1,83.16,23138.0,74.5261,74.5619,74.4365,74.4903,23138.0
2021-03-12 15:00:00,83.16,83.32,82.99,83.08,41231.0,74.4903,74.6336,74.338,74.4186,41231.0
2021-03-12 15:10:00,83.1,83.13,82.99,83.11,20935.0,74.4365,74.4634,74.338,74.4455,20935.0
2021-03-12 15:20:00,83.13,83.2,83.06,83.17,19849.0,74.4634,74.5261,74.4007,74.4992,19849.0
2021-03-12 15:30:00,83.18,83.3,83.12,83.21,35998.0,74.5082,74.6157,74.4545,74.5351,35998.0
2021-03-12 15:40:00,83.23,83.3,83.06,83.28,54927.0,74.553,74.6157,74.4007,74.5978,54927.0
2021-03-12 15:50:00,83.29,83.45,83.23,83.4,178970.0,74.6067,74.7501,74.553,74.7053,178970.0
2021-03-15 09:30:00,83.19,83.9,83.19,83.75,51211.0,74.5172,75.1531,74.5172,75.0188,51211.0
2021-03-15 09:40:00,83.74,83.83,83.25,83.25,20045.0,75.0098,75.0904,74.5709,74.5709,20045.0
2021-03-15 09:50:00,83.2,83.32,82.72,83.01,15340.0,74.5261,74.6336,74.0962,74.3559,15340.0
2021-03-15 10:00:00,82.97,83.24,82.94,83.18,53610.0,74.3201,74.5619,74.2932,74.5082,53610.0
2021-03-15 10:10:00,83.19,83.26,83.01,83.15,9594.0,74.5172,74.5799,74.3559,74.4813,9594.0
2021-03-15 10:20:00,83.18,83.69,83.14,83.66,25139.0,74.5082,74.965,74.4724,74.9382,25139.0
2021-03-15 10:30:00,83.67,83.97,83.66,83.86,20493.0,74.9471,75.2158,74.9382,75.1173,20493.0
2021-03-15 10:40:00,83.83,83.88,83.54,83.56,40340.0,75.0904,75.1352,74.8307,74.8486,40340.0
2021-03-15 10:50:00,83.5,83.5,83.21,83.23,38577.0,74.7948,74.7948,74.5351,74.553,38577.0
2021-03-15 11:00:00,83.2,83.42,83.09,83.4,23198.0,74.5261,74.7232,74.4276,74.7053,23198.0
2021-03-15 11:10:00,83.37,83.38,83.1,83.25,16911.0,74.6784,74.6874,74.4365,74.5709,16911.0
2021-03-15 11:20:00,83.25,83.32,82.8,82.8,20528.0,74.5709,74.6336,74.1678,74.1678,20528.0
2021-03-15 11:30:00,82.8,82.95,82.75,82.89,25545.0,74.1678,74.3022,74.123,74.2484,25545.0
2021-03-15 11:40:00,82.9,83.16,82.85,83.07,29855.0,74.2574,74.4903,74.2126,74.4097,29855.0
2021-03-15 11:50:00,83.09,83.18,83.04,83.17,23774.0,74.4276,74.5082,74.3828,74.4992,23774.0
2021-03-15 12:00:00,83.17,83.24,83.01,83.06,18475.0,74.4992,74.5619,74.3559,74.4007,18475.0
2021-03-15 12:10:00,83.06,83.42,83.06,83.42,12619.0,74.4007,74.7232,74.4007,74.7232,12619.0
2021-03-15 12:20:00,83.46,83.49,83.14,83.14,25604.0,74.759,74.7859,74.4724,74.4724,25604.0
2021-03-15 12:30:00,83.16,83.16,82.95,83.1,10462.0,74.4903,74.4903,74.3022,74.4365,10462.0
2021-03-15 12:40:00,83.1,83.28,83.04,83.23,16563.0,74.4365,74.5978,74.3828,74.553,16563.0
2021-03-15 12:50:00,83.25,83.28,83.07,83.13,12778.0,74.5709,74.5978,74.4097,74.4634,12778.0
2021-03-15 13:00:00,83.13,83.21,83.06,83.2,22756.0,74.4634,74.5351,74.4007,74.5261,22756.0
2021-03-15 13:10:00,83.19,83.22,83.09,83.17,21987.0,74.5172,74.544,74.4276,74.4992,21987.0
2021-03-15 13:20:00,83.18,83.21,83.05,83.08,16649.0,74.5082,74.5351,74.3918,74.4186,16649.0
2021-03-15 13:30:00,83.1,83.12,83.02,83.04,8986.0,74.4365,74.4545,74.3649,74.3828,8986.0
2021-03-15 13:40:00,83.06,83.23,83.05,83.06,46742.0,74.4007,74.553,74.3918,74.4007,46742.0
2021-03-15 13:50:00,83.06,83.07,82.87,82.91,27583.0,74.4007,74.4097,74.2305,74.2664,27583.0
2021-03-15 14:00:00,82.93,82.97,82.86,82.97,12097.0,74.2843,74.3201,74.2216,74.3201,12097.0
2021-03-15 14:10:00,82.97,82.98,82.84,82.84,7944.0,74.3201,74.3291,74.2036,74.2036,7944.0
2021-03-15 14:20:00,82.78,83.04,82.75,83.03,21970.0,74.1499,74.3828,74.123,74.3738,21970.0
2021-03-15 14:30:00,83.01,83.05,82.88,82.94,27727.0,74.3559,74.3918,74.2395,74.2932,27727.0
2021-03-15 14:40:00,82.93,82.98,82.85,82.91,25261.0,74.2843,74.3291,74.2126,74.2664,25261.0
2021-03-15 14:50:00,82.88,83.09,82.88,82.91,74204.0,74.2395,74.4276,74.2395,74.2664,74204.0
2021-03-15 15:00:00,82.96,83.21,82.96,83.15,25584.0,74.3111,74.5351,74.3111,74.4813,25584.0
2021-03-15 15:10:00,83.14,83.19,83.07,83.12,24382.0,74.4724,74.5172,74.4097,74.4545,24382.0
2021-03-15 15:20:00,83.13,83.2,83.02,83.04,15428.0,74.4634,74.5261,74.3649,74.3828,15428.0
2021-03-15 15:30:00,83.03,83.15,82.88,83.07,27597.0,74.3738,74.4813,74.2395,74.4097,27597.0
2021-03-15 15:40:00,83.06,83.22,82.97,83.1,66044.0,74.4007,74.544,74.3201,74.4365,66044.0
2021-03-15 15:50:00,83.1,83.48,83.08,83.25,240172.0,74.4365,74.7769,74.4186,74.5709,240172.0
2021-03-16 09:30:00,82.38,82.64,81.68,82.4,51541.0,73.7916,74.0245,73.1646,73.8095,51541.0
2021-03-16 09:40:00,82.4,82.61,81.97,82.02,33120.0,73.8095,73.9976,73.4244,73.4691,33120.0
2021-03-16 09:50:00,81.99,82.23,81.69,81.87,14276.0,73.4423,73.6572,73.1735,73.3348,14276.0
2021-03-16 10:00:00,81.82,81.97,81.26,81.29,20140.0,73.29,73.4244,72.7884,72.8152,20140.0
2021-03-16 10:10:00,81.28,81.67,81.25,81.63,11109.0,72.8063,73.1556,72.7794,73.1198,11109.0
2021-03-16 10:20:00,81.59,81.6,81.27,81.43,20408.0,73.084,73.0929,72.7973,72.9406,20408.0
2021-03-16 10:30:00,81.42,81.67,81.29,81.48,17721.0,72.9317,73.1556,72.8152,72.9854,17721.0
2021-03-16 10:40:00,81.46,81.51,81.25,81.32,48633.0,72.9675,73.0123,72.7794,72.8421,48633.0
2021-03-16 10:50:00,81.33,81.33,80.83,81.0,25242.0,72.8511,72.8511,72.4032,72.5555,25242.0
2021-03-16 11:00:00,80.96,81.08,80.89,80.98,26365.0,72.5196,72.6271,72.4569,72.5376,26365.0
2021-03-16 11:10:00,80.94,80.95,80.59,80.84,44829.0,72.5017,72.5107,72.1882,72.4122,44829.0
2021-03-16 11:20:00,80.83,80.93,80.69,80.93,16305.0,72.4032,72.4928,72.2778,72.4928,16305.0
2021-03-16 11:30:00,80.91,80.96,80.74,80.78,18474.0,72.4749,72.5196,72.3226,72.3584,18474.0
2021-03-16 11:40:00,80.75,80.76,80.39,80.62,19271.0,72.3315,72.3405,72.0091,72.2151,19271.0
2021-03-16 11:50:00,80.69,80.91,80.67,80.88,14100.0,72.2778,72.4749,72.2599,72.448,14100.0
2021-03-16 12:00:00,80.88,80.97,80.7,80.94,22515.0,72.448,72.5286,72.2868,72.5017,22515.0
2021-03-16 12:10:00,80.92,80.94,80.71,80.73,14190.0,72.4838,72.5017,72.2957,72.3136,14190.0
2021-03-16 12:20:00,80.78,80.84,80.73,80.8,8898.0,72.3584,72.4122,72.3136,72.3763,8898.0
2021-03-16 12:30:00,80.78,80.83,80.59,80.67,19507.0,72.3584,72.4032,72.1882,72.2599,19507.0
2021-03-16 12:40:00,80.67,80.68,80.46,80.47,16639.0,72.2599,72.2688,72.0718,72.0807,16639.0
2021-03-16 12:50:00,80.47,80.57,80.46,80.5,16355.0,72.0807,72.1703,72.0718,72.1076,16355.0
2021-03-16 13:00:00,80.51,80.82,80.51,80.79,22342.0,72.1166,72.3942,72.1166,72.3674,22342.0
2021-03-16 13:10:00,80.81,80.83,80.62,80.7,13349.0,72.3853,72.4032,72.2151,72.2868,13349.0
2021-03-16 13:20:00,80.66,80.89,80.66,80.73,19542.0,72.2509,72.4569,72.2509,72.3136,19542.0
2021-03-16 13:30:00,80.73,80.73,80.46,80.51,12476.0,72.3136,72.3136,72.0718,72.1166,12476.0
2021-03-16 13:40:00,80.5,80.69,80.45,80.65,15480.0,72.1076,72.2778,72.0628,72.242,15480.0
2021-03-16 13:50:00,80.66,80.75,80.59,80.61,11742.0,72.2509,72.3315,72.1882,72.2061,11742.0
2021-03-16 14:00:00,80.58,80.78,80.51,80.62,17617.0,72.1793,72.3584,72.1166,72.2151,17617.0
2021-03-16 14:10:00,80.6,80.6,80.37,80.48,10659.0,72.1972,72.1972,71.9912,72.0897,10659.0
2021-03-16 14:20:00,80.46,80.58,80.29,80.54,27517.0,72.0718,72.1793,71.9195,72.1434,27517.0
2021-03-16 14:30:00,80.51,80.63,80.38,80.42,47357.0,72.1166,72.224,72.0001,72.0359,47357.0
2021-03-16 14:40:00,80.43,80.47,80.32,80.44,23949.0,72.0449,72.0807,71.9464,72.0539,23949.0
2021-03-16 14:50:00,80.42,80.6,80.33,80.6,19974.0,72.0359,72.1972,71.9553,72.1972,19974.0
2021-03-16 15:00:00,80.54,80.85,80.43,80.84,24921.0,72.1434,72.4211,72.0449,72.4122,24921.0
2021-03-16 15:10:00,80.85,80.96,80.8,80.9,31986.0,72.4211,72.5196,72.3763,72.4659,31986.0
2021-03-16 15:20:00,80.9,81.06,80.67,80.73,161840.0,72.4659,72.6092,72.2599,72.3136,161840.0
2021-03-16 15:30:00,80.74,80.84,80.52,80.54,109320.0,72.3226,72.4122,72.1255,72.1434,109320.0
2021-03-16 15:40:00,80.54,80.57,80.17,80.2,186204.0,72.1434,72.1703,71.812,71.8389,186204.0
2021-03-16 15:50:00,80.2,80.61,80.2,80.42,357454.0,71.8389,72.2061,71.8389,72.0359,357454.0
2021-03-17 09:30:00,80.94,81.71,80.65,81.66,60456.0,72.5017,73.1915,72.242,73.1467,60456.0
2021-03-17 09:40:00,81.7,81.85,81.31,81.31,22122.0,73.1825,73.3169,72.8332,72.8332,22122.0
2021-03-17 09:50:00,81.31,81.47,81.18,81.21,22852.0,72.8332,72.9765,72.7167,72.7436,22852.0
2021-03-17 10:00:00,81.1,81.18,80.89,80.98,12285.0,72.6451,72.7167,72.4569,72.5376,12285.0
2021-03-17 10:10:00,81.02,81.08,80.8,80.85,9380.0,72.5734,72.6271,72.3763,72.4211,9380.0
2021-03-17 10:20:00,80.8,81.07,80.67,80.96,14304.0,72.3763,72.6182,72.2599,72.5196,14304.0
2021-03-17 10:30:00,80.96,81.02,80.69,80.77,10262.0,72.5196,72.5734,72.2778,72.3495,10262.0
2021-03-17 10:40:00,80.75,80.81,80.62,80.62,9614.0,72.3315,72.3853,72.2151,72.2151,9614.0
2021-03-17 10:50:00,80.62,80.76,80.51,80.51,14970.0,72.2151,72.3405,72.1166,72.1166,14970.0
2021-03-17 11:00:00,80.51,80.66,80.5,80.64,15611.0,72.1166,72.2509,72.1076,72.233,15611.0
2021-03-17 11:10:00,80.61,80.78,80.57,80.62,22206.0,72.2061,72.3584,72.1703,72.2151,22206.0
2021-03-17 11:20:00,80.62,80.75,80.59,80.63,10495.0,72.2151,72.3315,72.1882,72.224,10495.0
2021-03-17 11:30:00,80.62,81.02,80.62,81.0,33174.0,72.2151,72.5734,72.2151,72.5555,33174.0
2021-03-17 11:40:00,81.0,81.13,80.9,80.91,18183.0,72.5555,72.6719,72.4659,72.4749,18183.0
2021-03-17 11:50:00,80.91,81.0,80.85,80.96,4196.0,72.4749,72.5555,72.4211,72.5196,4196.0
2021-03-17 12:00:00,81.0,81.01,80.91,80.98,12980.0,72.5555,72.5644,72.4749,72.5376,12980.0
2021-03-17 12:10:00,80.98,80.98,80.76,80.76,22938.0,72.5376,72.5376,72.3405,72.3405,22938.0
2021-03-17 12:20:00,80.74,80.86,80.7,80.84,6418.0,72.3226,72.4301,72.2868,72.4122,6418.0
2021-03-17 12:30:00,80.84,80.86,80.68,80.85,13325.0,72.4122,72.4301,72.2688,72.4211,13325.0
2021-03-17 12:40:00,80.84,80.84,80.71,80.73,11014.0,72.4122,72.4122,72.2957,72.3136,11014.0
2021-03-17 12:50:00,80.72,80.81,80.71,80.81,9390.0,72.3047,72.3853,72.2957,72.3853,9390.0
2021-03-17 13:00:00,80.78,80.79,80.69,80.7,6071.0,72.3584,72.3674,72.2778,72.2868,6071.0
2021-03-17 13:10:00,80.7,80.82,80.69,80.76,11485.0,72.2868,72.3942,72.2778,72.3405,11485.0
2021-03-17 13:20:00,80.76,80.76,80.52,80.54,39715.0,72.3405,72.3405,72.1255,72.1434,39715.0
2021-03-17 13:30:00,80.53,80.59,80.47,80.48,18669.0,72.1345,72.1882,72.0807,72.0897,18669.0
2021-03-17 13:40:00,80.46,80.51,80.42,80.47,9835.0,72.0718,72.1166,72.0359,72.0807,9835.0
2021-03-17 13:50:00,80.43,80.5,80.34,80.36,15245.0,72.0449,72.1076,71.9643,71.9822,15245.0
2021-03-17 14:00:00,80.38,80.79,80.36,80.78,71723.0,72.0001,72.3674,71.9822,72.3584,71723.0
2021-03-17 14:10:00,80.82,80.99,80.52,80.56,32506.0,72.3942,72.5465,72.1255,72.1613,32506.0
2021-03-17 14:20:00,80.53,80.64,80.39,80.39,12333.0,72.1345,72.233,72.0091,72.0091,12333.0
2021-03-17 14:30:00,80.36,80.44,80.26,80.37,33244.0,71.9822,72.0539,71.8926,71.9912,33244.0
2021-03-17 14:40:00,80.33,80.83,80.31,80.71,80334.0,71.9553,72.4032,71.9374,72.2957,80334.0
2021-03-17 14:50:00,80.75,80.86,80.65,80.77,32054.0,72.3315,72.4301,72.242,72.3495,32054.0
2021-03-17 15:00:00,80.79,81.14,80.73,81.03,68631.0,72.3674,72.6809,72.3136,72.5823,68631.0
2021-03-17 15:10:00,81.0,81.05,80.74,80.77,30348.0,72.5555,72.6003,72.3226,72.3495,30348.0
2021-03-17 15:20:00,80.76,80.87,80.64,80.74,28265.0,72.3405,72.439,72.233,72.3226,28265.0
2021-03-17 15:30:00,80.76,80.82,80.71,80.71,31323.0,72.3405,72.3942,72.2957,72.2957,31323.0
2021-03-17 15:40:00,80.72,80.77,80.5,80.53,41269.0,72.3047,72.3495,72.1076,72.1345,41269.0
2021-03-17 15:50:00,80.55,80.83,80.42,80.77,99355.0,72.1524,72.4032,72.0359,72.3495,99355.0
2021-03-18 09:30:00,81.05,81.08,80.21,80.23,53511.0,72.6003,72.6271,71.8478,71.8658,53511.0
2021-03-18 09:40:00,80.23,80.49,80.01,80.01,22114.0,71.8658,72.0986,71.6687,71.6687,22114.0
2021-03-18 09:50:00,79.95,80.22,79.9,80.17,23472.0,71.6149,71.8568,71.5702,71.812,23472.0
2021-03-18 10:00:00,80.18,80.23,79.71,80.04,29933.0,71.821,71.8658,71.4,71.6956,29933.0
2021-03-18 10:10:00,80.09,80.1,79.88,79.96,9488.0,71.7403,71.7493,71.5522,71.6239,9488.0
2021-03-18 10:20:00,79.89,79.94,79.78,79.79,19393.0,71.5612,71.606,71.4627,71.4716,19393.0
2021-03-18 10:30:00,79.75,80.02,79.7,79.93,14503.0,71.4358,71.6776,71.391,71.597,14503.0
2021-03-18 10:40:00,79.9,79.93,79.77,79.77,7005.0,71.5702,71.597,71.4537,71.4537,7005.0
2021-03-18 10:50:00,79.78,79.78,79.5,79.68,27374.0,71.4627,71.4627,71.2119,71.3731,27374.0
2021-03-18 11:00:00,79.72,80.06,79.72,80.02,45896.0,71.4089,71.7135,71.4089,71.6776,45896.0
2021-03-18 11:10:00,80.02,80.1,79.97,80.02,31890.0,71.6776,71.7493,71.6329,71.6776,31890.0
2021-03-18 11:20:00,80.03,80.06,79.85,79.91,11092.0,71.6866,71.7135,71.5254,71.5791,11092.0
2021-03-18 11:30:00,79.92,80.06,79.87,79.91,17594.0,71.5881,71.7135,71.5433,71.5791,17594.0
2021-03-18 11:40:00,79.9,80.09,79.86,80.08,22274.0,71.5702,71.7403,71.5343,71.7314,22274.0
2021-03-18 11:50:00,80.07,80.11,79.98,80.08,35601.0,71.7224,71.7583,71.6418,71.7314,35601.0
2021-03-18 12:00:00,80.1,80.51,80.1,80.43,83925.0,71.7493,72.1166,71.7493,72.0449,83925.0
2021-03-18 12:10:00,80.43,80.67,80.43,80.59,12203.0,72.0449,72.2599,72.0449,72.1882,12203.0
2021-03-18 12:20:00,80.59,80.6,80.35,80.47,10745.0,72.1882,72.1972,71.9732,72.0807,10745.0
2021-03-18 12:30:00,80.47,80.56,80.46,80.47,12530.0,72.0807,72.1613,72.0718,72.0807,12530.0
2021-03-18 12:40:00,80.46,80.48,80.25,80.3,17175.0,72.0718,72.0897,71.8837,71.9285,17175.0
2021-03-18 12:50:00,80.34,80.43,80.27,80.3,25972.0,71.9643,72.0449,71.9016,71.9285,25972.0
2021-03-18 13:00:00,80.3,80.61,80.27,80.5,58635.0,71.9285,72.2061,71.9016,72.1076,58635.0
2021-03-18 13:10:00,80.49,80.65,80.45,80.55,45729.0,72.0986,72.242,72.0628,72.1524,45729.0
2021-03-18 13:20:00,80.56,80.62,80.49,80.49,24439.0,72.1613,72.2151,72.0986,72.0986,24439.0
2021-03-18 13:30:00,80.48,80.58,80.45,80.57,7363.0,72.0897,72.1793,72.0628,72.1703,7363.0
2021-03-18 13:40:00,80.6,80.64,80.36,80.4,11397.0,72.1972,72.233,71.9822,72.018,11397.0
2021-03-18 13:50:00,80.4,80.51,80.36,80.36,10746.0,72.018,72.1166,71.9822,71.9822,10746.0
2021-03-18 14:00:00,80.35,80.35,80.05,80.1,9671.0,71.9732,71.9732,71.7045,71.7493,9671.0
2021-03-18 14:10:00,80.09,80.16,79.72,79.75,28570.0,71.7403,71.803,71.4089,71.4358,28570.0
2021-03-18 14:20:00,79.73,79.73,79.48,79.54,47078.0,71.4179,71.4179,71.1939,71.2477,47078.0
2021-03-18 14:30:00,79.56,79.6,79.28,79.48,71267.0,71.2656,71.3014,71.0148,71.1939,71267.0
2021-03-18 14:40:00,79.45,79.45,79.18,79.4,35280.0,71.1671,71.1671,70.9252,71.1223,35280.0
2021-03-18 14:50:00,79.4,79.49,79.33,79.37,32562.0,71.1223,71.2029,71.0596,71.0954,32562.0
2021-03-18 15:00:00,79.39,79.47,79.1,79.19,51966.0,71.1133,71.185,70.8536,70.9342,51966.0
2021-03-18 15:10:00,79.2,79.27,79.13,79.19,18997.0,70.9431,71.0058,70.8804,70.9342,18997.0
2021-03-18 15:20:00,79.19,79.2,78.83,79.2,31966.0,70.9342,70.9431,70.6117,70.9431,31966.0
2021-03-18 15:30:00,79.19,79.22,78.9,78.97,43060.0,70.9342,70.961,70.6744,70.7371,43060.0
2021-03-18 15:40:00,78.97,78.98,78.75,78.8,88046.0,70.7371,70.7461,70.54,70.5848,88046.0
2021-03-18 15:50:00,78.81,79.06,78.76,78.83,231877.0,70.5938,70.8177,70.549,70.6117,231877.0
2021-03-19 09:30:00,78.54,78.66,77.69,77.92,335350.0,70.3519,70.4594,69.5906,69.7966,335350.0
2021-03-19 09:40:00,77.85,77.99,77.56,77.78,77544.0,69.7339,69.8593,69.4741,69.6712,77544.0
2021-03-19 09:50:00,77.81,79.01,77.77,78.57,65731.0,69.698,70.7729,69.6622,70.3788,65731.0
2021-03-19 10:00:00,78.61,78.65,78.27,78.59,36900.0,70.4146,70.4505,70.1101,70.3967,36900.0
2021-03-19 10:10:00,78.61,78.79,78.24,78.79,43653.0,70.4146,70.5759,70.0832,70.5759,43653.0
2021-03-19 10:20:00,78.81,78.87,78.62,78.86,66895.0,70.5938,70.6475,70.4236,70.6386,66895.0
2021-03-19 10:30:00,78.84,78.94,78.54,78.61,34352.0,70.6207,70.7102,70.3519,70.4146,34352.0
2021-03-19 10:40:00,78.59,78.81,78.52,78.75,54583.0,70.3967,70.5938,70.334,70.54,54583.0
2021-03-19 10:50:00,78.76,78.88,78.62,78.81,55385.0,70.549,70.6565,70.4236,70.5938,55385.0
2021-03-19 11:00:00,78.85,79.43,78.83,79.24,48726.0,70.6296,71.1492,70.6117,70.979,48726.0
2021-03-19 11:10:00,79.19,79.25,79.01,79.13,111642.0,70.9342,70.9879,70.7729,70.8804,111642.0
2021-03-19 11:20:00,79.13,79.41,78.96,79.37,98388.0,70.8804,71.1312,70.7282,71.0954,98388.0
2021-03-19 11:30:00,79.39,80.0,79.33,79.95,47419.0,71.1133,71.6597,71.0596,71.6149,47419.0
2021-03-19 11:40:00,80.01,80.22,79.82,80.08,71056.0,71.6687,71.8568,71.4985,71.7314,71056.0
2021-03-19 11:50:00,80.1,80.45,80.07,80.12,42724.0,71.7493,72.0628,71.7224,71.7672,42724.0
2021-03-19 12:00:00,80.15,80.35,80.11,80.26,44360.0,71.7941,71.9732,71.7583,71.8926,44360.0
2021-03-19 12:10:00,80.27,80.28,80.06,80.11,40500.0,71.9016,71.9105,71.7135,71.7583,40500.0
2021-03-19 12:20:00,80.1,80.28,80.02,80.13,23933.0,71.7493,71.9105,71.6776,71.7762,23933.0
2021-03-19 12:30:00,80.12,80.22,79.99,80.09,29082.0,71.7672,71.8568,71.6508,71.7403,29082.0
2021-03-19 12:40:00,80.08,80.45,80.07,80.44,28920.0,71.7314,72.0628,71.7224,72.0539,28920.0
2021-03-19 12:50:00,80.45,80.46,80.22,80.38,35714.0,72.0628,72.0718,71.8568,72.0001,35714.0
2021-03-19 13:00:00,80.36,80.36,80.17,80.22,36992.0,71.9822,71.9822,71.812,71.8568,36992.0
2021-03-19 13:10:00,80.2,80.4,80.18,80.4,25001.0,71.8389,72.018,71.821,72.018,25001.0
2021-03-19 13:20:00,80.39,80.5,80.28,80.5,20158.0,72.0091,72.1076,71.9105,72.1076,20158.0
2021-03-19 13:30:00,80.48,80.58,80.42,80.52,21674.0,72.0897,72.1793,72.0359,72.1255,21674.0
2021-03-19 13:40:00,80.51,80.72,80.51,80.6,28812.0,72.1166,72.3047,72.1166,72.1972,28812.0
2021-03-19 13:50:00,80.58,80.63,80.46,80.51,18110.0,72.1793,72.224,72.0718,72.1166,18110.0
2021-03-19 14:00:00,80.46,80.55,80.36,80.38,26363.0,72.0718,72.1524,71.9822,72.0001,26363.0
2021-03-19 14:10:00,80.36,80.46,80.14,80.17,21222.0,71.9822,72.0718,71.7851,71.812,21222.0
2021-03-19 14:20:00,80.19,80.19,80.07,80.09,24759.0,71.8299,71.8299,71.7224,71.7403,24759.0
2021-03-19 14:30:00,80.09,80.26,80.05,80.17,27641.0,71.7403,71.8926,71.7045,71.812,27641.0
2021-03-19 14:40:00,80.17,80.23,80.11,80.18,17142.0,71.812,71.8658,71.7583,71.821,17142.0
2021-03-19 14:50:00,80.17,80.32,80.09,80.32,35073.0,71.812,71.9464,71.7403,71.9464,35073.0
2021-03-19 15:00:00,80.33,80.39,80.17,80.2,38257.0,71.9553,72.0091,71.812,71.8389,38257.0
2021-03-19 15:10:00,80.2,80.34,80.17,80.29,29783.0,71.8389,71.9643,71.812,71.9195,29783.0
2021-03-19 15:20:00,80.29,80.34,80.13,80.18,49518.0,71.9195,71.9643,71.7762,71.821,49518.0
2021-03-19 15:30:00,80.19,80.43,80.12,80.42,62602.0,71.8299,72.0449,71.7672,72.0359,62602.0
2021-03-19 15:40:00,80.42,80.54,80.1,80.18,147011.0,72.0359,72.1434,71.7493,71.821,147011.0
2021-03-19 15:50:00,80.15,80.15,79.66,79.7,421136.0,71.7941,71.7941,71.3552,71.391,421136.0
2021-03-22 09:30:00,79.5,79.87,78.82,79.45,66152.0,71.2119,71.5433,70.6027,71.1671,66152.0
2021-03-22 09:40:00,79.4,79.41,78.82,79.1,52888.0,71.1223,71.1312,70.6027,70.8536,52888.0
2021-03-22 09:50:00,79.16,79.29,78.74,78.75,32300.0,70.9073,71.0237,70.5311,70.54,32300.0
2021-03-22 10:00:00,78.78,78.87,78.47,78.49,39575.0,70.5669,70.6475,70.2892,70.3072,39575.0
2021-03-22 10:10:00,78.49,78.9,78.45,78.9,43157.0,70.3072,70.6744,70.2713,70.6744,43157.0
2021-03-22 10:20:00,78.88,78.9,78.41,78.48,26442.0,70.6565,70.6744,70.2355,70.2982,26442.0
2021-03-22 10:30:00,78.49,78.74,78.43,78.7,24418.0,70.3072,70.5311,70.2534,70.4953,24418.0
2021-03-22 10:40:00,78.7,78.83,78.56,78.58,35029.0,70.4953,70.6117,70.3699,70.3878,35029.0
2021-03-22 10:50:00,78.58,78.58,78.15,78.19,27843.0,70.3878,70.3878,70.0026,70.0384,27843.0
2021-03-22 11:00:00,78.19,78.37,78.12,78.22,80039.0,70.0384,70.1997,69.9757,70.0653,80039.0
2021-03-22 11:10:00,78.23,78.24,78.06,78.21,40979.0,70.0743,70.0832,69.922,70.0563,40979.0
2021-03-22 11:20:00,78.2,78.29,78.02,78.09,36648.0,70.0474,70.128,69.8862,69.9489,36648.0
2021-03-22 11:30:00,78.09,78.25,77.97,78.01,49876.0,69.9489,70.0922,69.8414,69.8772,49876.0
2021-03-22 11:40:00,77.99,78.09,77.87,78.01,27692.0,69.8593,69.9489,69.7518,69.8772,27692.0
2021-03-22 11:50:00,78.02,78.09,77.99,78.04,38687.0,69.8862,69.9489,69.8593,69.9041,38687.0
2021-03-22 12:00:00,78.05,78.1,77.83,77.83,32581.0,69.913,69.9578,69.716,69.716,32581.0
2021-03-22 12:10:00,77.84,78.01,77.71,77.96,42733.0,69.7249,69.8772,69.6085,69.8324,42733.0
2021-03-22 12:20:00,77.96,77.96,77.81,77.9,17551.0,69.8324,69.8324,69.698,69.7787,17551.0
2021-03-22 12:30:00,77.97,78.22,77.92,78.18,16368.0,69.8414,70.0653,69.7966,70.0295,16368.0
2021-03-22 12:40:00,78.17,78.34,78.16,78.33,15817.0,70.0205,70.1728,70.0116,70.1638,15817.0
2021-03-22 12:50:00,78.37,78.39,78.31,78.37,14474.0,70.1997,70.2176,70.1459,70.1997,14474.0
2021-03-22 13:00:00,78.42,78.46,78.24,78.29,14040.0,70.2444,70.2803,70.0832,70.128,14040.0
2021-03-22 13:10:00,78.26,78.43,78.24,78.4,30158.0,70.1011,70.2534,70.0832,70.2265,30158.0
2021-03-22 13:20:00,78.4,78.49,78.36,78.46,14034.0,70.2265,70.3072,70.1907,70.2803,14034.0
2021-03-22 13:30:00,78.49,78.57,78.45,78.53,21541.0,70.3072,70.3788,70.2713,70.343,21541.0
2021-03-22 13:40:00,78.54,78.67,78.46,78.52,19511.0,70.3519,70.4684,70.2803,70.334,19511.0
2021-03-22 13:50:00,78.52,78.52,78.36,78.36,26403.0,70.334,70.334,70.1907,70.1907,26403.0
2021-03-22 14:00:00,78.38,78.38,78.23,78.38,22919.0,70.2086,70.2086,70.0743,70.2086,22919.0
2021-03-22 14:10:00,78.38,78.38,78.15,78.2,24215.0,70.2086,70.2086,70.0026,70.0474,24215.0
2021-03-22 14:20:00,78.18,78.26,78.13,78.2,21361.0,70.0295,70.1011,69.9847,70.0474,21361.0
2021-03-22 14:30:00,78.21,78.36,78.1,78.34,59397.0,70.0563,70.1907,69.9578,70.1728,59397.0
2021-03-22 14:40:00,78.35,78.61,78.33,78.48,15424.0,70.1817,70.4146,70.1638,70.2982,15424.0
2021-03-22 14:50:00,78.49,78.56,78.38,78.38,18154.0,70.3072,70.3699,70.2086,70.2086,18154.0
2021-03-22 15:00:00,78.43,78.88,78.43,78.88,31348.0,70.2534,70.6565,70.2534,70.6565,31348.0
2021-03-22 15:10:00,78.86,78.93,78.77,78.79,25514.0,70.6386,70.7013,70.558,70.5759,25514.0
2021-03-22 15:20:00,78.79,78.89,78.62,78.65,32341.0,70.5759,70.6655,70.4236,70.4505,32341.0
2021-03-22 15:30:00,78.64,78.66,78.33,78.44,44071.0,70.4415,70.4594,70.1638,70.2624,44071.0
2021-03-22 15:40:00,78.44,78.47,78.34,78.36,51682.0,70.2624,70.2892,70.1728,70.1907,51682.0
2021-03-22 15:50:00,78.36,78.64,78.35,78.6,217940.0,70.1907,70.4415,70.1817,70.4057,217940.0
2021-03-23 09:30:00,77.86,78.13,77.21,77.35,127114.0,69.7428,69.9847,69.1606,69.286,127114.0
2021-03-23 09:40:00,77.35,78.08,77.34,77.69,34697.0,69.286,69.9399,69.277,69.5906,34697.0
2021-03-23 09:50:00,77.67,77.71,76.94,77.26,76540.0,69.5726,69.6085,68.9187,69.2054,76540.0
2021-03-23 10:00:00,77.1,77.28,76.84,76.84,42774.0,69.0621,69.2233,68.8292,68.8292,42774.0
2021-03-23 10:10:00,76.9,77.1,76.75,77.09,81654.0,68.8829,69.0621,68.7486,69.0531,81654.0
2021-03-23 10:20:00,77.13,77.13,76.83,76.95,74619.0,69.0889,69.0889,68.8202,68.9277,74619.0
2021-03-23 10:30:00,76.91,76.96,76.48,76.72,108825.0,68.8919,68.9367,68.5067,68.7217,108825.0
2021-03-23 10:40:00,76.69,76.89,76.44,76.52,56328.0,68.6948,68.874,68.4709,68.5425,56328.0
2021-03-23 10:50:00,76.48,76.64,76.41,76.47,107615.0,68.5067,68.65,68.444,68.4977,107615.0
2021-03-23 11:00:00,76.49,76.69,76.43,76.57,56141.0,68.5157,68.6948,68.4619,68.5873,56141.0
2021-03-23 11:10:00,76.53,76.9,76.45,76.78,76095.0,68.5515,68.8829,68.4798,68.7754,76095.0
2021-03-23 11:20:00,76.79,77.19,76.76,77.18,27794.0,68.7844,69.1427,68.7575,69.1337,27794.0
2021-03-23 11:30:00,77.2,77.36,77.1,77.31,87657.0,69.1516,69.295,69.0621,69.2502,87657.0
2021-03-23 11:40:00,77.31,77.37,77.15,77.36,25606.0,69.2502,69.3039,69.1069,69.295,25606.0
2021-03-23 11:50:00,77.36,77.64,77.28,77.62,45212.0,69.295,69.5458,69.2233,69.5279,45212.0
2021-03-23 12:00:00,77.61,77.61,77.21,77.29,34084.0,69.5189,69.5189,69.1606,69.2323,34084.0
2021-03-23 12:10:00,77.29,77.67,77.29,77.57,22754.0,69.2323,69.5726,69.2323,69.4831,22754.0
2021-03-23 12:20:00,77.58,77.75,77.48,77.59,29903.0,69.492,69.6443,69.4024,69.501,29903.0
2021-03-23 12:30:00,77.61,77.9,77.59,77.87,23502.0,69.5189,69.7787,69.501,69.7518,23502.0
2021-03-23 12:40:00,77.87,77.87,77.75,77.8,15218.0,69.7518,69.7518,69.6443,69.6891,15218.0
2021-03-23 12:50:00,77.78,77.95,77.77,77.92,14745.0,69.6712,69.8234,69.6622,69.7966,14745.0
2021-03-23 13:00:00,77.94,78.07,77.91,78.01,20245.0,69.8145,69.9309,69.7876,69.8772,20245.0
2021-03-23 13:10:00,78.0,78.27,77.91,78.25,16048.0,69.8682,70.1101,69.7876,70.0922,16048.0
2021-03-23 13:20:00,78.24,78.25,78.08,78.14,14491.0,70.0832,70.0922,69.9399,69.9936,14491.0
2021-03-23 13:30:00,78.16,78.16,77.97,77.98,15340.0,70.0116,70.0116,69.8414,69.8503,15340.0
2021-03-23 13:40:00,77.96,77.96,77.76,77.89,13693.0,69.8324,69.8324,69.6533,69.7697,13693.0
2021-03-23 13:50:00,77.89,78.05,77.82,77.91,16734.0,69.7697,69.913,69.707,69.7876,16734.0
2021-03-23 14:00:00,77.88,77.91,77.77,77.87,12541.0,69.7607,69.7876,69.6622,69.7518,12541.0
2021-03-23 14:10:00,77.86,77.88,77.75,77.76,10144.0,69.7428,69.7607,69.6443,69.6533,10144.0
2021-03-23 14:20:00,77.79,77.86,77.69,77.71,14918.0,69.6801,69.7428,69.5906,69.6085,14918.0
2021-03-23 14:30:00,77.7,77.71,77.5,77.52,16347.0,69.5995,69.6085,69.4204,69.4383,16347.0
2021-03-23 14:40:00,77.54,77.57,77.33,77.53,69431.0,69.4562,69.4831,69.2681,69.4472,69431.0
2021-03-23 14:50:00,77.55,77.56,77.25,77.25,25699.0,69.4652,69.4741,69.1964,69.1964,25699.0
2021-03-23 15:00:00,77.28,77.66,77.28,77.45,27839.0,69.2233,69.5637,69.2233,69.3756,27839.0
2021-03-23 15:10:00,77.43,77.49,77.3,77.46,19954.0,69.3577,69.4114,69.2412,69.3845,19954.0
2021-03-23 15:20:00,77.43,77.5,77.27,77.47,26675.0,69.3577,69.4204,69.2143,69.3935,26675.0
2021-03-23 15:30:00,77.45,77.45,77.22,77.26,40831.0,69.3756,69.3756,69.1696,69.2054,40831.0
2021-03-23 15:40:00,77.28,77.66,77.26,77.57,63556.0,69.2233,69.5637,69.2054,69.4831,63556.0
2021-03-23 15:50:00,77.56,77.88,77.49,77.77,202965.0,69.4741,69.7607,69.4114,69.6622,202965.0
2021-03-24 09:30:00,78.42,79.43,78.38,79.43,69258.0,70.2444,71.1492,70.2086,71.1492,69258.0
2021-03-24 09:40:00,79.49,79.61,79.01,79.52,37596.0,71.2029,71.3104,70.7729,71.2298,37596.0
2021-03-24 09:50:00,79.49,79.49,78.57,78.64,26031.0,71.2029,71.2029,70.3788,70.4415,26031.0
2021-03-24 10:00:00,78.7,78.82,78.61,78.74,11435.0,70.4953,70.6027,70.4146,70.5311,11435.0
2021-03-24 10:10:00,78.71,79.09,78.71,78.88,14393.0,70.5042,70.8446,70.5042,70.6565,14393.0
2021-03-24 10:20:00,78.89,78.94,78.75,78.87,7531.0,70.6655,70.7102,70.54,70.6475,7531.0
2021-03-24 10:30:00,78.93,79.54,78.85,79.54,15992.0,70.7013,71.2477,70.6296,71.2477,15992.0
2021-03-24 10:40:00,79.54,79.75,79.53,79.75,22712.0,71.2477,71.4358,71.2387,71.4358,22712.0
2021-03-24 10:50:00,79.73,79.9,79.71,79.82,35856.0,71.4179,71.5702,71.4,71.4985,35856.0
2021-03-24 11:00:00,79.84,79.93,79.62,79.68,26060.0,71.5164,71.597,71.3193,71.3731,26060.0
2021-03-24 11:10:00,79.76,79.82,79.51,79.56,22536.0,71.4448,71.4985,71.2208,71.2656,22536.0
2021-03-24 11:20:00,79.56,79.62,79.31,79.53,11698.0,71.2656,71.3193,71.0417,71.2387,11698.0
2021-03-24 11:30:00,79.51,79.53,79.31,79.31,14561.0,71.2208,71.2387,71.0417,71.0417,14561.0
2021-03-24 11:40:00,79.32,79.46,79.2,79.3,13937.0,71.0506,71.176,70.9431,71.0327,13937.0
2021-03-24 11:50:00,79.33,79.39,79.16,79.39,7998.0,71.0596,71.1133,70.9073,71.1133,7998.0
2021-03-24 12:00:00,79.37,79.57,79.31,79.54,16590.0,71.0954,71.2746,71.0417,71.2477,16590.0
2021-03-24 12:10:00,79.52,79.65,79.43,79.45,12779.0,71.2298,71.3462,71.1492,71.1671,12779.0
2021-03-24 12:20:00,79.44,79.59,79.43,79.49,14558.0,71.1581,71.2925,71.1492,71.2029,14558.0
2021-03-24 12:30:00,79.5,79.5,79.28,79.46,9760.0,71.2119,71.2119,71.0148,71.176,9760.0
2021-03-24 12:40:00,79.5,79.6,79.36,79.38,12438.0,71.2119,71.3014,71.0865,71.1044,12438.0
2021-03-24 12:50:00,79.34,79.36,79.23,79.25,12961.0,71.0685,71.0865,70.97,70.9879,12961.0
2021-03-24 13:00:00,79.23,79.23,78.98,79.09,14600.0,70.97,70.97,70.7461,70.8446,14600.0
2021-03-24 13:10:00,79.06,79.06,78.76,78.86,8175.0,70.8177,70.8177,70.549,70.6386,8175.0
2021-03-24 13:20:00,78.87,79.02,78.87,78.96,14580.0,70.6475,70.7819,70.6475,70.7282,14580.0
2021-03-24 13:30:00,78.97,79.11,78.78,78.85,43442.0,70.7371,70.8625,70.5669,70.6296,43442.0
2021-03-24 13:40:00,78.86,78.91,78.56,78.75,25526.0,70.6386,70.6834,70.3699,70.54,25526.0
2021-03-24 13:50:00,78.75,78.82,78.71,78.81,23153.0,70.54,70.6027,70.5042,70.5938,23153.0
2021-03-24 14:00:00,78.8,79.06,78.73,79.01,40073.0,70.5848,70.8177,70.5221,70.7729,40073.0
2021-03-24 14:10:00,79.0,79.0,78.66,78.82,21617.0,70.764,70.764,70.4594,70.6027,21617.0
2021-03-24 14:20:00,78.77,78.9,78.65,78.65,13864.0,70.558,70.6744,70.4505,70.4505,13864.0
2021-03-24 14:30:00,78.67,78.67,78.48,78.49,19958.0,70.4684,70.4684,70.2982,70.3072,19958.0
2021-03-24 14:40:00,78.46,78.52,78.16,78.49,22966.0,70.2803,70.334,70.0116,70.3072,22966.0
2021-03-24 14:50:00,78.5,78.54,78.28,78.29,15502.0,70.3161,70.3519,70.119,70.128,15502.0
2021-03-24 15:00:00,78.28,78.48,78.2,78.36,18883.0,70.119,70.2982,70.0474,70.1907,18883.0
2021-03-24 15:10:00,78.34,78.52,78.29,78.44,10523.0,70.1728,70.334,70.128,70.2624,10523.0
2021-03-24 15:20:00,78.44,78.45,78.16,78.29,16911.0,70.2624,70.2713,70.0116,70.128,16911.0
2021-03-24 15:30:00,78.31,78.35,78.0,78.12,27044.0,70.1459,70.1817,69.8682,69.9757,27044.0
2021-03-24 15:40:00,78.06,78.13,77.95,78.02,33677.0,69.922,69.9847,69.8234,69.8862,33677.0
2021-03-24 15:50:00,78.02,78.02,77.6,77.63,103204.0,69.8862,69.8862,69.5099,69.5368,103204.0
2021-03-25 09:30:00,76.91,77.47,76.69,77.2,68005.0,68.8919,69.3935,68.6948,69.1516,68005.0
2021-03-25 09:40:00,77.2,77.64,77.2,77.42,20808.0,69.1516,69.5458,69.1516,69.3487,20808.0
2021-03-25 09:50:00,77.41,77.51,77.0,77.18,30356.0,69.3397,69.4293,68.9725,69.1337,30356.0
2021-03-25 10:00:00,77.11,77.51,77.0,77.45,21607.0,69.071,69.4293,68.9725,69.3756,21607.0
2021-03-25 10:10:00,77.44,77.48,77.15,77.16,21939.0,69.3666,69.4024,69.1069,69.1158,21939.0
2021-03-25 10:20:00,77.16,77.78,77.16,77.67,11161.0,69.1158,69.6712,69.1158,69.5726,11161.0
2021-03-25 10:30:00,77.63,77.84,77.5,77.69,15844.0,69.5368,69.7249,69.4204,69.5906,15844.0
2021-03-25 10:40:00,77.67,77.69,77.3,77.34,28346.0,69.5726,69.5906,69.2412,69.277,28346.0
2021-03-25 10:50:00,77.33,77.55,77.12,77.55,32879.0,69.2681,69.4652,69.08,69.4652,32879.0
2021-03-25 11:00:00,77.54,77.54,77.18,77.34,19188.0,69.4562,69.4562,69.1337,69.277,19188.0
2021-03-25 11:10:00,77.37,78.04,77.34,78.02,25489.0,69.3039,69.9041,69.277,69.8862,25489.0
2021-03-25 11:20:00,78.02,78.03,77.83,77.95,10270.0,69.8862,69.8951,69.716,69.8234,10270.0
2021-03-25 11:30:00,77.95,78.34,77.95,78.1,17068.0,69.8234,70.1728,69.8234,69.9578,17068.0
2021-03-25 11:40:00,78.1,78.23,77.94,78.09,18710.0,69.9578,70.0743,69.8145,69.9489,18710.0
2021-03-25 11:50:00,78.08,78.45,78.05,78.45,9132.0,69.9399,70.2713,69.913,70.2713,9132.0
2021-03-25 12:00:00,78.51,78.6,78.35,78.38,21543.0,70.3251,70.4057,70.1817,70.2086,21543.0
2021-03-25 12:10:00,78.35,78.54,78.17,78.51,7824.0,70.1817,70.3519,70.0205,70.3251,7824.0
2021-03-25 12:20:00,78.5,78.72,78.42,78.54,18823.0,70.3161,70.5132,70.2444,70.3519,18823.0
2021-03-25 12:30:00,78.58,78.82,78.56,78.76,15834.0,70.3878,70.6027,70.3699,70.549,15834.0
2021-03-25 12:40:00,78.82,79.21,78.81,79.13,18589.0,70.6027,70.9521,70.5938,70.8804,18589.0
2021-03-25 12:50:00,79.13,79.24,79.06,79.07,18882.0,70.8804,70.979,70.8177,70.8267,18882.0
2021-03-25 13:00:00,79.07,79.12,78.94,79.02,22257.0,70.8267,70.8715,70.7102,70.7819,22257.0
2021-03-25 13:10:00,79.03,79.14,78.94,78.99,16638.0,70.7909,70.8894,70.7102,70.755,16638.0
2021-03-25 13:20:00,79.04,79.04,78.8,78.8,15024.0,70.7998,70.7998,70.5848,70.5848,15024.0
2021-03-25 13:30:00,78.86,78.94,78.61,78.69,9332.0,70.6386,70.7102,70.4146,70.4863,9332.0
2021-03-25 13:40:00,78.75,79.03,78.66,78.86,18501.0,70.54,70.7909,70.4594,70.6386,18501.0
2021-03-25 13:50:00,78.83,78.89,78.61,78.62,8873.0,70.6117,70.6655,70.4146,70.4236,8873.0
2021-03-25 14:00:00,78.61,78.74,78.49,78.69,11616.0,70.4146,70.5311,70.3072,70.4863,11616.0
2021-03-25 14:10:00,78.67,78.9,78.64,78.87,16192.0,70.4684,70.6744,70.4415,70.6475,16192.0
2021-03-25 14:20:00,78.88,78.94,78.68,78.68,14797.0,70.6565,70.7102,70.4773,70.4773,14797.0
2021-03-25 14:30:00,78.73,79.07,78.7,79.07,24168.0,70.5221,70.8267,70.4953,70.8267,24168.0
2021-03-25 14:40:00,79.03,79.19,79.02,79.1,15358.0,70.7909,70.9342,70.7819,70.8536,15358.0
2021-03-25 14:50:00,79.11,79.27,79.05,79.23,25700.0,70.8625,71.0058,70.8088,70.97,25700.0
2021-03-25 15:00:00,79.24,79.3,79.0,79.02,44784.0,70.979,71.0327,70.764,70.7819,44784.0
2021-03-25 15:10:00,79.02,79.49,79.02,79.39,40501.0,70.7819,71.2029,70.7819,71.1133,40501.0
2021-03-25 15:20:00,79.39,79.39,79.23,79.34,27053.0,71.1133,71.1133,70.97,71.0685,27053.0
2021-03-25 15:30:00,79.3,79.58,79.22,79.57,44732.0,71.0327,71.2835,70.961,71.2746,44732.0
2021-03-25 15:40:00,79.56,79.68,79.52,79.6,36259.0,71.2656,71.3731,71.2298,71.3014,36259.0
2021-03-25 15:50:00,79.64,79.86,79.58,79.63,140096.0,71.3373,71.5343,71.2835,71.3283,140096.0
2021-03-26 09:30:00,80.17,80.42,79.65,80.03,49038.0,71.812,72.0359,71.3462,71.6866,49038.0
2021-03-26 09:40:00,80.1,80.19,79.92,80.19,9580.0,71.7493,71.8299,71.5881,71.8299,9580.0
2021-03-26 09:50:00,80.23,80.37,80.05,80.18,16090.0,71.8658,71.9912,71.7045,71.821,16090.0
2021-03-26 10:00:00,80.25,80.48,80.17,80.37,25830.0,71.8837,72.0897,71.812,71.9912,25830.0
2021-03-26 10:10:00,80.39,80.82,80.38,80.81,17579.0,72.0091,72.3942,72.0001,72.3853,17579.0
2021-03-26 10:20:00,80.81,81.0,80.67,80.67,25040.0,72.3853,72.5555,72.2599,72.2599,25040.0
2021-03-26 10:30:00,80.66,80.81,80.49,80.53,15246.0,72.2509,72.3853,72.0986,72.1345,15246.0
2021-03-26 10:40:00,80.56,80.56,80.37,80.39,8009.0,72.1613,72.1613,71.9912,72.0091,8009.0
2021-03-26 10:50:00,80.37,80.46,80.21,80.36,17050.0,71.9912,72.0718,71.8478,71.9822,17050.0
2021-03-26 11:00:00,80.36,80.53,80.23,80.33,14358.0,71.9822,72.1345,71.8658,71.9553,14358.0
2021-03-26 11:10:00,80.33,80.33,80.08,80.12,10630.0,71.9553,71.9553,71.7314,71.7672,10630.0
2021-03-26 11:20:00,80.13,80.3,80.09,80.3,17945.0,71.7762,71.9285,71.7403,71.9285,17945.0
2021-03-26 11:30:00,80.33,80.5,80.25,80.43,14732.0,71.9553,72.1076,71.8837,72.0449,14732.0
2021-03-26 11:40:00,80.45,80.45,80.22,80.24,7735.0,72.0628,72.0628,71.8568,71.8747,7735.0
2021-03-26 11:50:00,80.22,80.29,80.13,80.24,8959.0,71.8568,71.9195,71.7762,71.8747,8959.0
2021-03-26 12:00:00,80.25,80.32,80.13,80.31,15195.0,71.8837,71.9464,71.7762,71.9374,15195.0
2021-03-26 12:10:00,80.34,80.53,80.29,80.45,33910.0,71.9643,72.1345,71.9195,72.0628,33910.0
2021-03-26 12:20:00,80.47,80.55,80.39,80.48,12070.0,72.0807,72.1524,72.0091,72.0897,12070.0
2021-03-26 12:30:00,80.48,80.56,80.42,80.48,19403.0,72.0897,72.1613,72.0359,72.0897,19403.0
2021-03-26 12:40:00,80.5,80.78,80.5,80.64,15779.0,72.1076,72.3584,72.1076,72.233,15779.0
2021-03-26 12:50:00,80.66,80.81,80.64,80.78,28142.0,72.2509,72.3853,72.233,72.3584,28142.0
2021-03-26 13:00:00,80.78,80.98,80.74,80.96,18233.0,72.3584,72.5376,72.3226,72.5196,18233.0
2021-03-26 13:10:00,80.96,80.98,80.7,80.74,17615.0,72.5196,72.5376,72.2868,72.3226,17615.0
2021-03-26 13:20:00,80.73,80.76,80.49,80.49,23118.0,72.3136,72.3405,72.0986,72.0986,23118.0
2021-03-26 13:30:00,80.52,80.53,80.35,80.36,14865.0,72.1255,72.1345,71.9732,71.9822,14865.0
2021-03-26 13:40:00,80.34,80.39,80.19,80.19,18628.0,71.9643,72.0091,71.8299,71.8299,18628.0
2021-03-26 13:50:00,80.17,80.41,80.17,80.29,16169.0,71.812,72.027,71.812,71.9195,16169.0
2021-03-26 14:00:00,80.31,80.31,79.92,79.98,23873.0,71.9374,71.9374,71.5881,71.6418,23873.0
2021-03-26 14:10:00,80.02,80.05,79.85,79.96,22943.0,71.6776,71.7045,71.5254,71.6239,22943.0
2021-03-26 14:20:00,79.92,80.18,79.91,80.03,18000.0,71.5881,71.821,71.5791,71.6866,18000.0
2021-03-26 14:30:00,80.04,80.25,79.98,80.04,23448.0,71.6956,71.8837,71.6418,71.6956,23448.0
2021-03-26 14:40:00,80.05,80.07,79.66,79.73,31957.0,71.7045,71.7224,71.3552,71.4179,31957.0
2021-03-26 14:50:00,79.71,80.17,79.65,80.11,25424.0,71.4,71.812,71.3462,71.7583,25424.0
2021-03-26 15:00:00,80.09,80.18,80.0,80.04,19116.0,71.7403,71.821,71.6597,71.6956,19116.0
2021-03-26 15:10:00,80.05,80.11,79.95,80.01,53288.0,71.7045,71.7583,71.6149,71.6687,53288.0
2021-03-26 15:20:00,80.0,80.05,79.86,79.95,40565.0,71.6597,71.7045,71.5343,71.6149,40565.0
2021-03-26 15:30:00,79.98,80.2,79.98,80.07,34317.0,71.6418,71.8389,71.6418,71.7224,34317.0
2021-03-26 15:40:00,80.09,80.32,80.02,80.31,37818.0,71.7403,71.9464,71.6776,71.9374,37818.0
2021-03-26 15:50:00,80.22,80.69,80.17,80.67,144257.0,71.8568,72.2778,71.812,72.2599,144257.0
2021-03-29 09:30:00,80.39,80.81,80.01,80.6,40845.0,72.0091,72.3853,71.6687,72.1972,40845.0
2021-03-29 09:40:00,80.65,80.83,80.24,80.24,29563.0,72.242,72.4032,71.8747,71.8747,29563.0
2021-03-29 09:50:00,80.29,80.62,80.27,80.41,20480.0,71.9195,72.2151,71.9016,72.027,20480.0
2021-03-29 10:00:00,80.35,80.55,80.02,80.06,23693.0,71.9732,72.1524,71.6776,71.7135,23693.0
2021-03-29 10:10:00,80.07,80.15,79.75,79.78,26151.0,71.7224,71.7941,71.4358,71.4627,26151.0
2021-03-29 10:20:00,79.79,79.88,79.67,79.74,21418.0,71.4716,71.5522,71.3641,71.4268,21418.0
2021-03-29 10:30:00,79.72,79.8,79.37,79.6,30779.0,71.4089,71.4806,71.0954,71.3014,30779.0
2021-03-29 10:40:00,79.57,79.67,79.42,79.6,27205.0,71.2746,71.3641,71.1402,71.3014,27205.0
2021-03-29 10:50:00,79.56,79.65,79.23,79.26,19393.0,71.2656,71.3462,70.97,70.9969,19393.0
2021-03-29 11:00:00,79.25,79.36,79.09,79.18,26897.0,70.9879,71.0865,70.8446,70.9252,26897.0
2021-03-29 11:10:00,79.18,79.21,78.76,78.79,43949.0,70.9252,70.9521,70.549,70.5759,43949.0
2021-03-29 11:20:00,78.76,78.9,78.71,78.84,12293.0,70.549,70.6744,70.5042,70.6207,12293.0
2021-03-29 11:30:00,78.84,79.03,78.75,78.83,11369.0,70.6207,70.7909,70.54,70.6117,11369.0
2021-03-29 11:40:00,78.83,78.97,78.67,78.67,13037.0,70.6117,70.7371,70.4684,70.4684,13037.0
2021-03-29 11:50:00,78.67,78.84,78.57,78.78,23679.0,70.4684,70.6207,70.3788,70.5669,23679.0
2021-03-29 12:00:00,78.84,78.9,78.49,78.5,11317.0,70.6207,70.6744,70.3072,70.3161,11317.0
2021-03-29 12:10:00,78.53,78.56,78.29,78.29,19115.0,70.343,70.3699,70.128,70.128,19115.0
2021-03-29 12:20:00,78.3,78.44,78.26,78.41,34670.0,70.137,70.2624,70.1011,70.2355,34670.0
2021-03-29 12:30:00,78.42,78.95,78.4,78.87,24158.0,70.2444,70.7192,70.2265,70.6475,24158.0
2021-03-29 12:40:00,78.86,78.87,78.71,78.75,18849.0,70.6386,70.6475,70.5042,70.54,18849.0
2021-03-29 12:50:00,78.73,78.89,78.71,78.8,22177.0,70.5221,70.6655,70.5042,70.5848,22177.0
2021-03-29 13:00:00,78.8,79.0,78.78,78.97,18137.0,70.5848,70.764,70.5669,70.7371,18137.0
2021-03-29 13:10:00,78.84,78.92,78.72,78.83,29552.0,70.6207,70.6923,70.5132,70.6117,29552.0
2021-03-29 13:20:00,78.83,79.04,78.75,78.75,13732.0,70.6117,70.7998,70.54,70.54,13732.0
2021-03-29 13:30:00,78.78,79.1,78.74,78.87,10501.0,70.5669,70.8536,70.5311,70.6475,10501.0
2021-03-29 13:40:00,78.9,78.9,78.7,78.84,10152.0,70.6744,70.6744,70.4953,70.6207,10152.0
2021-03-29 13:50:00,78.84,78.98,78.62,78.67,9407.0,70.6207,70.7461,70.4236,70.4684,9407.0
2021-03-29 14:00:00,78.66,78.94,78.6,78.94,13495.0,70.4594,70.7102,70.4057,70.7102,13495.0
2021-03-29 14:10:00,78.91,79.0,78.81,78.95,10050.0,70.6834,70.764,70.5938,70.7192,10050.0
2021-03-29 14:20:00,78.95,79.22,78.95,79.16,19171.0,70.7192,70.961,70.7192,70.9073,19171.0
2021-03-29 14:30:00,79.16,79.2,78.97,79.06,17213.0,70.9073,70.9431,70.7371,70.8177,17213.0
2021-03-29 14:40:00,79.06,79.22,79.05,79.11,18225.0,70.8177,70.961,70.8088,70.8625,18225.0
2021-03-29 14:50:00,79.07,79.13,78.94,79.13,19811.0,70.8267,70.8804,70.7102,70.8804,19811.0
2021-03-29 15:00:00,79.12,79.42,79.12,79.4,14885.0,70.8715,71.1402,70.8715,71.1223,14885.0
2021-03-29 15:10:00,79.38,79.51,79.33,79.43,17971.0,71.1044,71.2208,71.0596,71.1492,17971.0
2021-03-29 15:20:00,79.42,79.59,79.41,79.55,12202.0,71.1402,71.2925,71.1312,71.2566,12202.0
2021-03-29 15:30:00,79.53,79.56,79.42,79.48,26683.0,71.2387,71.2656,71.1402,71.1939,26683.0
2021-03-29 15:40:00,79.46,79.5,79.14,79.17,47100.0,71.176,71.2119,70.8894,70.9163,47100.0
2021-03-29 15:50:00,79.14,79.27,78.93,79.02,133086.0,70.8894,71.0058,70.7013,70.7819,133086.0
2021-03-30 09:30:00,78.77,79.46,78.77,79.19,32315.0,70.558,71.176,70.558,70.9342,32315.0
2021-03-30 09:40:00,79.19,79.52,78.98,79.13,117680.0,70.9342,71.2298,70.7461,70.8804,117680.0
2021-03-30 09:50:00,79.09,79.74,79.02,79.62,36863.0,70.8446,71.4268,70.7819,71.3193,36863.0
2021-03-30 10:00:00,79.67,80.08,79.6,79.86,48181.0,71.3641,71.7314,71.3014,71.5343,48181.0
2021-03-30 10:10:00,79.82,80.17,79.82,80.03,15292.0,71.4985,71.812,71.4985,71.6866,15292.0
2021-03-30 10:20:00,80.0,80.0,79.8,79.82,16357.0,71.6597,71.6597,71.4806,71.4985,16357.0
2021-03-30 10:30:00,79.85,80.28,79.82,80.26,19132.0,71.5254,71.9105,71.4985,71.8926,19132.0
2021-03-30 10:40:00,80.27,80.38,80.16,80.16,86354.0,71.9016,72.0001,71.803,71.803,86354.0
2021-03-30 10:50:00,80.18,80.37,80.0,80.14,57157.0,71.821,71.9912,71.6597,71.7851,57157.0
2021-03-30 11:00:00,80.15,80.56,80.15,80.52,177371.0,71.7941,72.1613,71.7941,72.1255,177371.0
2021-03-30 11:10:00,80.52,80.53,80.29,80.5,49212.0,72.1255,72.1345,71.9195,72.1076,49212.0
2021-03-30 11:20:00,80.51,80.66,80.39,80.52,43112.0,72.1166,72.2509,72.0091,72.1255,43112.0
2021-03-30 11:30:00,80.52,80.52,80.19,80.28,24609.0,72.1255,72.1255,71.8299,71.9105,24609.0
2021-03-30 11:40:00,80.31,80.39,80.1,80.19,57562.0,71.9374,72.0091,71.7493,71.8299,57562.0
2021-03-30 11:50:00,80.2,80.2,80.03,80.12,18940.0,71.8389,71.8389,71.6866,71.7672,18940.0
2021-03-30 12:00:00,80.14,80.19,80.06,80.17,20868.0,71.7851,71.8299,71.7135,71.812,20868.0
2021-03-30 12:10:00,80.17,80.17,79.87,79.91,14759.0,71.812,71.812,71.5433,71.5791,14759.0
2021-03-30 12:20:00,79.91,80.01,79.85,79.88,17433.0,71.5791,71.6687,71.5254,71.5522,17433.0
2021-03-30 12:30:00,79.87,80.14,79.87,80.09,20386.0,71.5433,71.7851,71.5433,71.7403,20386.0
2021-03-30 12:40:00,80.06,80.09,79.97,80.02,19870.0,71.7135,71.7403,71.6329,71.6776,19870.0
2021-03-30 12:50:00,80.02,80.06,79.92,80.06,14508.0,71.6776,71.7135,71.5881,71.7135,14508.0
2021-03-30 13:00:00,80.01,80.02,79.77,79.79,12700.0,71.6687,71.6776,71.4537,71.4716,12700.0
2021-03-30 13:10:00,79.81,79.89,79.74,79.84,10565.0,71.4895,71.5612,71.4268,71.5164,10565.0
2021-03-30 13:20:00,79.87,80.01,79.86,79.9,16952.0,71.5433,71.6687,71.5343,71.5702,16952.0
2021-03-30 13:30:00,79.89,79.94,79.64,79.86,42855.0,71.5612,71.606,71.3373,71.5343,42855.0
2021-03-30 13:40:00,79.85,79.89,79.7,79.78,13760.0,71.5254,71.5612,71.391,71.4627,13760.0
2021-03-30 13:50:00,79.8,79.86,79.75,79.84,16244.0,71.4806,71.5343,71.4358,71.5164,16244.0
2021-03-30 14:00:00,79.82,79.86,79.71,79.84,13290.0,71.4985,71.5343,71.4,71.5164,13290.0
2021-03-30 14:10:00,79.81,79.87,79.78,79.8,11892.0,71.4895,71.5433,71.4627,71.4806,11892.0
2021-03-30 14:20:00,79.8,80.07,79.74,79.98,31135.0,71.4806,71.7224,71.4268,71.6418,31135.0
2021-03-30 14:30:00,79.99,80.05,79.88,79.88,21384.0,71.6508,71.7045,71.5522,71.5522,21384.0
2021-03-30 14:40:00,79.85,79.97,79.85,79.97,10291.0,71.5254,71.6329,71.5254,71.6329,10291.0
2021-03-30 14:50:00,79.98,80.09,79.97,80.09,27826.0,71.6418,71.7403,71.6329,71.7403,27826.0
2021-03-30 15:00:00,80.07,80.28,80.03,80.17,17680.0,71.7224,71.9105,71.6866,71.812,17680.0
2021-03-30 15:10:00,80.16,80.17,80.06,80.08,11651.0,71.803,71.812,71.7135,71.7314,11651.0
2021-03-30 15:20:00,80.09,80.27,80.08,80.27,23828.0,71.7403,71.9016,71.7314,71.9016,23828.0
2021-03-30 15:30:00,80.25,80.34,80.05,80.05,27911.0,71.8837,71.9643,71.7045,71.7045,27911.0
2021-03-30 15:40:00,80.05,80.09,79.91,79.93,37903.0,71.7045,71.7403,71.5791,71.597,37903.0
2021-03-30 15:50:00,79.93,80.02,79.75,79.88,226648.0,71.597,71.6776,71.4358,71.5522,226648.0
2021-03-31 09:30:00,79.61,79.86,79.07,79.8,26672.0,71.7179,71.9431,71.2315,71.8891,26672.0
2021-03-31 09:40:00,79.79,79.82,79.5,79.82,29124.0,71.8801,71.9071,71.6188,71.9071,29124.0
2021-03-31 09:50:00,79.75,79.87,79.56,79.77,34707.0,71.844,71.9522,71.6729,71.8621,34707.0
2021-03-31 10:00:00,79.72,79.87,79.32,79.33,21085.0,71.817,71.9522,71.4567,71.4657,21085.0
2021-03-31 10:10:00,79.33,79.42,79.17,79.42,7596.0,71.4657,71.5468,71.3215,71.5468,7596.0
2021-03-31 10:20:00,79.39,79.59,79.31,79.55,8692.0,71.5197,71.6999,71.4477,71.6639,8692.0
2021-03-31 10:30:00,79.51,79.75,79.3,79.75,39335.0,71.6278,71.844,71.4387,71.844,39335.0
2021-03-31 10:40:00,79.77,79.77,79.27,79.3,18375.0,71.8621,71.8621,71.4116,71.4387,18375.0
2021-03-31 10:50:00,79.29,79.64,79.27,79.61,16440.0,71.4297,71.745,71.4116,71.7179,16440.0
2021-03-31 11:00:00,79.6,79.98,79.57,79.89,26106.0,71.7089,72.0512,71.6819,71.9702,26106.0
2021-03-31 11:10:00,79.89,79.94,79.72,79.86,12141.0,71.9702,72.0152,71.817,71.9431,12141.0
2021-03-31 11:20:00,79.89,79.93,79.64,79.69,13377.0,71.9702,72.0062,71.745,71.79,13377.0
2021-03-31 11:30:00,79.68,79.68,79.41,79.41,11960.0,71.781,71.781,71.5378,71.5378,11960.0
2021-03-31 11:40:00,79.38,79.65,79.36,79.65,10663.0,71.5107,71.754,71.4927,71.754,10663.0
2021-03-31 11:50:00,79.68,79.68,79.45,79.46,6692.0,71.781,71.781,71.5738,71.5828,6692.0
2021-03-31 12:00:00,79.47,79.49,79.38,79.47,11715.0,71.5918,71.6098,71.5107,71.5918,11715.0
2021-03-31 12:10:00,79.48,79.52,79.23,79.3,13740.0,71.6008,71.6368,71.3756,71.4387,13740.0
2021-03-31 12:20:00,79.32,79.36,79.17,79.31,12387.0,71.4567,71.4927,71.3215,71.4477,12387.0
2021-03-31 12:30:00,79.33,79.41,79.2,79.36,9027.0,71.4657,71.5378,71.3486,71.4927,9027.0
2021-03-31 12:40:00,79.31,79.42,79.31,79.32,20107.0,71.4477,71.5468,71.4477,71.4567,20107.0
2021-03-31 12:50:00,79.32,79.35,79.19,79.26,10548.0,71.4567,71.4837,71.3396,71.4026,10548.0
2021-03-31 13:00:00,79.29,79.31,79.21,79.29,14606.0,71.4297,71.4477,71.3576,71.4297,14606.0
2021-03-31 13:10:00,79.26,79.36,79.13,79.15,52580.0,71.4026,71.4927,71.2855,71.3035,52580.0
2021-03-31 13:20:00,79.15,79.15,78.96,79.1,24705.0,71.3035,71.3035,71.1324,71.2585,24705.0
2021-03-31 13:30:00,79.07,79.28,79.06,79.19,19127.0,71.2315,71.4206,71.2225,71.3396,19127.0
2021-03-31 13:40:00,79.2,79.21,79.08,79.15,18130.0,71.3486,71.3576,71.2405,71.3035,18130.0
2021-03-31 13:50:00,79.18,79.3,79.15,79.16,13788.0,71.3306,71.4387,71.3035,71.3125,13788.0
2021-03-31 14:00:00,79.19,79.23,79.08,79.08,19475.0,71.3396,71.3756,71.2405,71.2405,19475.0
2021-03-31 14:10:00,79.05,79.06,78.94,79.0,16895.0,71.2134,71.2225,71.1143,71.1684,16895.0
2021-03-31 14:20:00,78.97,79.02,78.89,78.9,32936.0,71.1414,71.1864,71.0693,71.0783,32936.0
2021-03-31 14:30:00,78.91,79.24,78.91,79.19,16924.0,71.0873,71.3846,71.0873,71.3396,16924.0
2021-03-31 14:40:00,79.15,79.47,79.13,79.42,38520.0,71.3035,71.5918,71.2855,71.5468,38520.0
2021-03-31 14:50:00,79.46,79.47,79.22,79.24,11343.0,71.5828,71.5918,71.3666,71.3846,11343.0
2021-03-31 15:00:00,79.24,79.27,79.09,79.21,22279.0,71.3846,71.4116,71.2495,71.3576,22279.0
2021-03-31 15:10:00,79.2,79.36,79.13,79.36,22346.0,71.3486,71.4927,71.2855,71.4927,22346.0
2021-03-31 15:20:00,79.35,79.44,79.27,79.33,20455.0,71.4837,71.5648,71.4116,71.4657,20455.0
2021-03-31 15:30:00,79.3,79.43,79.19,79.21,20412.0,71.4387,71.5558,71.3396,71.3576,20412.0
2021-03-31 15:40:00,79.19,79.24,78.93,79.04,41227.0,71.3396,71.3846,71.1053,71.2044,41227.0
2021-03-31 15:50:00,78.98,79.06,78.71,78.77,240871.0,71.1504,71.2225,70.9071,70.9612,240871.0
2021-04-01 09:30:00,78.65,78.99,78.21,78.29,62856.0,70.8531,71.1594,70.4567,70.5288,62856.0
2021-04-01 09:40:00,78.33,78.62,78.14,78.24,27550.0,70.5648,70.8261,70.3937,70.4837,27550.0
2021-04-01 09:50:00,78.29,78.75,78.21,78.72,31274.0,70.5288,70.9432,70.4567,70.9162,31274.0
2021-04-01 10:00:00,78.67,78.93,78.63,78.83,35889.0,70.8711,71.1053,70.8351,71.0153,35889.0
2021-04-01 10:10:00,78.85,78.9,78.51,78.6,17468.0,71.0333,71.0783,70.727,70.8081,17468.0
2021-04-01 10:20:00,78.58,78.63,78.39,78.53,19770.0,70.79,70.8351,70.6189,70.745,19770.0
2021-04-01 10:30:00,78.5,78.58,78.4,78.58,19813.0,70.718,70.79,70.6279,70.79,19813.0
2021-04-01 10:40:00,78.52,78.58,78.23,78.29,36177.0,70.736,70.79,70.4747,70.5288,36177.0
2021-04-01 10:50:00,78.29,78.33,78.04,78.1,20791.0,70.5288,70.5648,70.3036,70.3576,20791.0
2021-04-01 11:00:00,78.1,78.37,78.1,78.25,81009.0,70.3576,70.6009,70.3576,70.4928,81009.0
2021-04-01 11:10:00,78.25,78.37,78.06,78.3,54584.0,70.4928,70.6009,70.3216,70.5378,54584.0
2021-04-01 11:20:00,78.3,78.54,78.27,78.38,61165.0,70.5378,70.754,70.5108,70.6099,61165.0
2021-04-01 11:30:00,78.37,78.51,78.31,78.45,30838.0,70.6009,70.727,70.5468,70.6729,30838.0
2021-04-01 11:40:00,78.48,78.51,78.28,78.32,14063.0,70.6999,70.727,70.5198,70.5558,14063.0
2021-04-01 11:50:00,78.32,78.59,78.32,78.51,18825.0,70.5558,70.799,70.5558,70.727,18825.0
2021-04-01 12:00:00,78.53,78.62,78.47,78.61,18875.0,70.745,70.8261,70.6909,70.8171,18875.0
2021-04-01 12:10:00,78.63,78.83,78.56,78.83,50579.0,70.8351,71.0153,70.772,71.0153,50579.0
2021-04-01 12:20:00,78.83,78.98,78.7,78.71,21023.0,71.0153,71.1504,70.8981,70.9071,21023.0
2021-04-01 12:30:00,78.73,78.74,78.62,78.66,15856.0,70.9252,70.9342,70.8261,70.8621,15856.0
2021-04-01 12:40:00,78.63,78.67,78.48,78.53,32030.0,70.8351,70.8711,70.6999,70.745,32030.0
2021-04-01 12:50:00,78.53,78.59,78.41,78.42,45064.0,70.745,70.799,70.6369,70.6459,45064.0
2021-04-01 13:00:00,78.43,78.56,78.41,78.51,21113.0,70.6549,70.772,70.6369,70.727,21113.0
2021-04-01 13:10:00,78.52,78.55,78.31,78.33,17214.0,70.736,70.763,70.5468,70.5648,17214.0
2021-04-01 13:20:00,78.34,78.36,78.26,78.34,22526.0,70.5738,70.5918,70.5018,70.5738,22526.0
2021-04-01 13:30:00,78.33,78.42,78.29,78.3,30828.0,70.5648,70.6459,70.5288,70.5378,30828.0
2021-04-01 13:40:00,78.29,78.33,78.16,78.18,17803.0,70.5288,70.5648,70.4117,70.4297,17803.0
2021-04-01 13:50:00,78.17,78.23,78.09,78.19,18190.0,70.4207,70.4747,70.3486,70.4387,18190.0
2021-04-01 14:00:00,78.2,78.32,78.18,78.2,26040.0,70.4477,70.5558,70.4297,70.4477,26040.0
2021-04-01 14:10:00,78.2,78.34,78.18,78.33,17136.0,70.4477,70.5738,70.4297,70.5648,17136.0
2021-04-01 14:20:00,78.32,78.5,78.29,78.4,19624.0,70.5558,70.718,70.5288,70.6279,19624.0
2021-04-01 14:30:00,78.4,78.4,78.29,78.34,25651.0,70.6279,70.6279,70.5288,70.5738,25651.0
2021-04-01 14:40:00,78.34,78.42,78.26,78.31,26914.0,70.5738,70.6459,70.5018,70.5468,26914.0
2021-04-01 14:50:00,78.31,78.33,78.19,78.2,19034.0,70.5468,70.5648,70.4387,70.4477,19034.0
2021-04-01 15:00:00,78.19,78.22,78.06,78.22,35577.0,70.4387,70.4657,70.3216,70.4657,35577.0
2021-04-01 15:10:00,78.22,78.26,78.16,78.18,28234.0,70.4657,70.5018,70.4117,70.4297,28234.0
2021-04-01 15:20:00,78.16,78.22,78.04,78.04,33143.0,70.4117,70.4657,70.3036,70.3036,33143.0
2021-04-01 15:30:00,78.05,78.05,77.87,77.98,64419.0,70.3126,70.3126,70.1504,70.2495,64419.0
2021-04-01 15:40:00,77.98,78.01,77.77,77.9,116158.0,70.2495,70.2765,70.0603,70.1774,116158.0
2021-04-01 15:50:00,77.91,78.03,77.81,77.99,220575.0,70.1865,70.2946,70.0964,70.2585,220575.0
2021-04-05 09:30:00,78.84,79.6,78.35,79.27,66425.0,71.0243,71.7089,70.5828,71.4116,66425.0
2021-04-05 09:40:00,79.31,79.64,79.19,79.57,34629.0,71.4477,71.745,71.3396,71.6819,34629.0
2021-04-05 09:50:00,79.55,79.67,79.1,79.11,62102.0,71.6639,71.772,71.2585,71.2675,62102.0
2021-04-05 10:00:00,79.09,79.19,78.72,78.78,28037.0,71.2495,71.3396,70.9162,70.9702,28037.0
2021-04-05 10:10:00,78.82,78.83,78.57,78.73,41628.0,71.0062,71.0153,70.781,70.9252,41628.0
2021-04-05 10:20:00,78.73,78.91,78.6,78.77,27442.0,70.9252,71.0873,70.8081,70.9612,27442.0
2021-04-05 10:30:00,78.77,79.07,78.76,78.91,19178.0,70.9612,71.2315,70.9522,71.0873,19178.0
2021-04-05 10:40:00,78.92,79.03,78.81,78.87,23018.0,71.0963,71.1954,70.9972,71.0513,23018.0
2021-04-05 10:50:00,78.85,78.88,78.61,78.8,33202.0,71.0333,71.0603,70.8171,70.9882,33202.0
2021-04-05 11:00:00,78.76,79.18,78.71,79.12,19105.0,70.9522,71.3306,70.9071,71.2765,19105.0
2021-04-05 11:10:00,79.15,79.15,78.83,78.97,33489.0,71.3035,71.3035,71.0153,71.1414,33489.0
2021-04-05 11:20:00,78.97,79.07,78.86,79.04,26083.0,71.1414,71.2315,71.0423,71.2044,26083.0
2021-04-05 11:30:00,79.03,79.08,78.91,79.02,22765.0,71.1954,71.2405,71.0873,71.1864,22765.0
2021-04-05 11:40:00,79.03,79.03,78.78,78.81,20698.0,71.1954,71.1954,70.9702,70.9972,20698.0
2021-04-05 11:50:00,78.8,78.87,78.64,78.85,27875.0,70.9882,71.0513,70.8441,71.0333,27875.0
2021-04-05 12:00:00,78.88,78.95,78.73,78.76,55517.0,71.0603,71.1234,70.9252,70.9522,55517.0
2021-04-05 12:10:00,78.79,78.83,78.61,78.61,23183.0,70.9792,71.0153,70.8171,70.8171,23183.0
2021-04-05 12:20:00,78.61,78.84,78.6,78.84,26800.0,70.8171,71.0243,70.8081,71.0243,26800.0
2021-04-05 12:30:00,78.83,78.91,78.77,78.91,19719.0,71.0153,71.0873,70.9612,71.0873,19719.0
2021-04-05 12:40:00,78.93,78.93,78.82,78.82,16096.0,71.1053,71.1053,71.0062,71.0062,16096.0
2021-04-05 12:50:00,78.82,78.83,78.66,78.79,20370.0,71.0062,71.0153,70.8621,70.9792,20370.0
2021-04-05 13:00:00,78.77,78.89,78.71,78.8,20971.0,70.9612,71.0693,70.9071,70.9882,20971.0
2021-04-05 13:10:00,78.78,78.79,78.65,78.67,21404.0,70.9702,70.9792,70.8531,70.8711,21404.0
2021-04-05 13:20:00,78.67,78.82,78.66,78.77,24827.0,70.8711,71.0062,70.8621,70.9612,24827.0
2021-04-05 13:30:00,78.75,78.95,78.74,78.83,22848.0,70.9432,71.1234,70.9342,71.0153,22848.0
2021-04-05 13:40:00,78.82,79.0,78.74,78.97,20589.0,71.0062,71.1684,70.9342,71.1414,20589.0
2021-04-05 13:50:00,78.96,79.17,78.93,79.15,17314.0,71.1324,71.3215,71.1053,71.3035,17314.0
2021-04-05 14:00:00,79.14,79.2,79.07,79.14,43173.0,71.2945,71.3486,71.2315,71.2945,43173.0
2021-04-05 14:10:00,79.15,79.25,79.12,79.2,19588.0,71.3035,71.3936,71.2765,71.3486,19588.0
2021-04-05 14:20:00,79.2,79.25,79.08,79.13,17388.0,71.3486,71.3936,71.2405,71.2855,17388.0
2021-04-05 14:30:00,79.14,79.24,79.1,79.15,31779.0,71.2945,71.3846,71.2585,71.3035,31779.0
2021-04-05 14:40:00,79.17,79.22,79.0,79.2,36735.0,71.3215,71.3666,71.1684,71.3486,36735.0
2021-04-05 14:50:00,79.19,79.21,79.06,79.08,24840.0,71.3396,71.3576,71.2225,71.2405,24840.0
2021-04-05 15:00:00,79.06,79.15,79.06,79.12,34755.0,71.2225,71.3035,71.2225,71.2765,34755.0
2021-04-05 15:10:00,79.1,79.49,79.08,79.47,59279.0,71.2585,71.6098,71.2405,71.5918,59279.0
2021-04-05 15:20:00,79.48,79.49,79.35,79.46,36785.0,71.6008,71.6098,71.4837,71.5828,36785.0
2021-04-05 15:30:00,79.46,79.55,79.35,79.48,46922.0,71.5828,71.6639,71.4837,71.6008,46922.0
2021-04-05 15:40:00,79.47,79.49,79.26,79.26,59951.0,71.5918,71.6098,71.4026,71.4026,59951.0
2021-04-05 15:50:00,79.25,79.5,79.21,79.28,206764.0,71.3936,71.6188,71.3576,71.4206,206764.0
2021-04-06 09:30:00,79.09,79.95,79.07,79.74,41814.0,71.2495,72.0242,71.2315,71.835,41814.0
2021-04-06 09:40:00,79.8,80.33,79.8,80.22,22878.0,71.8891,72.3666,71.8891,72.2675,22878.0
2021-04-06 09:50:00,80.3,80.82,80.3,80.72,75683.0,72.3395,72.808,72.3395,72.7179,75683.0
2021-04-06 10:00:00,80.77,80.99,80.71,80.99,31698.0,72.7629,72.9611,72.7089,72.9611,31698.0
2021-04-06 10:10:00,80.94,81.08,80.89,80.99,23081.0,72.9161,73.0422,72.871,72.9611,23081.0
2021-04-06 10:20:00,80.97,81.03,80.85,80.85,39621.0,72.9431,72.9972,72.835,72.835,39621.0
2021-04-06 10:30:00,80.82,81.16,80.77,81.08,44401.0,72.808,73.1143,72.7629,73.0422,44401.0
2021-04-06 10:40:00,81.08,81.08,80.86,80.94,35023.0,73.0422,73.0422,72.844,72.9161,35023.0
2021-04-06 10:50:00,80.94,81.23,80.93,81.23,77410.0,72.9161,73.1773,72.9071,73.1773,77410.0
2021-04-06 11:00:00,81.2,81.23,81.0,81.09,26966.0,73.1503,73.1773,72.9701,73.0512,26966.0
2021-04-06 11:10:00,81.11,81.11,80.85,81.04,21691.0,73.0692,73.0692,72.835,73.0062,21691.0
2021-04-06 11:20:00,81.08,81.37,81.08,81.37,19477.0,73.0422,73.3035,73.0422,73.3035,19477.0
2021-04-06 11:30:00,81.32,81.48,81.26,81.46,22798.0,73.2584,73.4025,73.2044,73.3845,22798.0
2021-04-06 11:40:00,81.47,81.64,81.37,81.62,17723.0,73.3935,73.5467,73.3035,73.5287,17723.0
2021-04-06 11:50:00,81.61,81.61,81.48,81.49,16832.0,73.5197,73.5197,73.4025,73.4116,16832.0
2021-04-06 12:00:00,81.49,81.51,81.31,81.31,11245.0,73.4116,73.4296,73.2494,73.2494,11245.0
2021-04-06 12:10:00,81.3,81.44,81.12,81.36,15224.0,73.2404,73.3665,73.0782,73.2944,15224.0
2021-04-06 12:20:00,81.36,81.62,81.36,81.52,13422.0,73.2944,73.5287,73.2944,73.4386,13422.0
2021-04-06 12:30:00,81.56,81.61,81.48,81.61,14184.0,73.4746,73.5197,73.4025,73.5197,14184.0
2021-04-06 12:40:00,81.62,81.69,81.6,81.66,16837.0,73.5287,73.5917,73.5107,73.5647,16837.0
2021-04-06 12:50:00,81.64,81.66,81.54,81.62,11879.0,73.5467,73.5647,73.4566,73.5287,11879.0
2021-04-06 13:00:00,81.61,81.83,81.61,81.79,14361.0,73.5197,73.7178,73.5197,73.6818,14361.0
2021-04-06 13:10:00,81.77,81.91,81.72,81.89,12242.0,73.6638,73.7899,73.6188,73.7719,12242.0
2021-04-06 13:20:00,81.88,82.04,81.81,82.04,23423.0,73.7629,73.907,73.6998,73.907,23423.0
2021-04-06 13:30:00,82.0,82.17,81.95,82.14,17107.0,73.871,74.0241,73.826,73.9971,17107.0
2021-04-06 13:40:00,82.13,82.19,81.95,81.95,29963.0,73.9881,74.0422,73.826,73.826,29963.0
2021-04-06 13:50:00,81.96,82.02,81.87,81.97,12836.0,73.835,73.889,73.7539,73.844,12836.0
2021-04-06 14:00:00,81.97,82.16,81.96,81.97,18624.0,73.844,74.0151,73.835,73.844,18624.0
2021-04-06 14:10:00,81.92,82.21,81.9,82.1,14899.0,73.7989,74.0602,73.7809,73.9611,14899.0
2021-04-06 14:20:00,82.08,82.08,81.89,81.94,14321.0,73.9431,73.9431,73.7719,73.8169,14321.0
2021-04-06 14:30:00,81.97,82.09,81.84,81.91,19069.0,73.844,73.9521,73.7269,73.7899,19069.0
2021-04-06 14:40:00,81.92,81.93,81.77,81.81,12359.0,73.7989,73.8079,73.6638,73.6998,12359.0
2021-04-06 14:50:00,81.79,81.8,81.68,81.72,12148.0,73.6818,73.6908,73.5827,73.6188,12148.0
2021-04-06 15:00:00,81.7,81.76,81.44,81.44,12717.0,73.6007,73.6548,73.3665,73.3665,12717.0
2021-04-06 15:10:00,81.46,81.49,81.33,81.49,19204.0,73.3845,73.4116,73.2674,73.4116,19204.0
2021-04-06 15:20:00,81.48,81.48,81.17,81.27,40300.0,73.4025,73.4025,73.1233,73.2134,40300.0
2021-04-06 15:30:00,81.29,81.38,81.19,81.2,36494.0,73.2314,73.3125,73.1413,73.1503,36494.0
2021-04-06 15:40:00,81.19,81.33,81.18,81.28,49437.0,73.1413,73.2674,73.1323,73.2224,49437.0
2021-04-06 15:50:00,81.26,81.28,81.12,81.26,108998.0,73.2044,73.2224,73.0782,73.2044,108998.0
2021-04-07 09:30:00,81.5,81.72,81.17,81.54,36276.0,73.4206,73.6188,73.1233,73.4566,36276.0
2021-04-07 09:40:00,81.53,81.56,81.08,81.23,35970.0,73.4476,73.4746,73.0422,73.1773,35970.0
2021-04-07 09:50:00,81.23,81.51,81.14,81.47,15128.0,73.1773,73.4296,73.0963,73.3935,15128.0
2021-04-07 10:00:00,81.47,81.47,81.06,81.16,25004.0,73.3935,73.3935,73.0242,73.1143,25004.0
2021-04-07 10:10:00,81.13,81.34,80.93,81.3,13661.0,73.0872,73.2764,72.9071,73.2404,13661.0
2021-04-07 10:20:00,81.31,81.5,81.26,81.37,19439.0,73.2494,73.4206,73.2044,73.3035,19439.0
2021-04-07 10:30:00,81.36,81.51,81.24,81.28,12124.0,73.2944,73.4296,73.1863,73.2224,12124.0
2021-04-07 10:40:00,81.31,81.34,81.05,81.13,12022.0,73.2494,73.2764,73.0152,73.0872,12022.0
2021-04-07 10:50:00,81.1,81.2,81.07,81.12,12003.0,73.0602,73.1503,73.0332,73.0782,12003.0
2021-04-07 11:00:00,81.12,81.12,80.74,80.78,14412.0,73.0782,73.0782,72.7359,72.7719,14412.0
2021-04-07 11:10:00,80.8,80.88,80.75,80.8,18554.0,72.79,72.862,72.7449,72.79,18554.0
2021-04-07 11:20:00,80.81,80.81,80.68,80.81,13825.0,72.799,72.799,72.6819,72.799,13825.0
2021-04-07 11:30:00,80.8,80.8,80.62,80.72,15815.0,72.79,72.79,72.6278,72.7179,15815.0
2021-04-07 11:40:00,80.72,80.82,80.62,80.82,14778.0,72.7179,72.808,72.6278,72.808,14778.0
2021-04-07 11:50:00,80.81,80.89,80.66,80.82,19267.0,72.799,72.871,72.6638,72.808,19267.0
2021-04-07 12:00:00,80.8,80.84,80.69,80.74,26942.0,72.79,72.826,72.6909,72.7359,26942.0
2021-04-07 12:10:00,80.73,80.73,80.46,80.55,16629.0,72.7269,72.7269,72.4837,72.5647,16629.0
2021-04-07 12:20:00,80.55,80.68,80.54,80.62,14844.0,72.5647,72.6819,72.5557,72.6278,14844.0
2021-04-07 12:30:00,80.59,80.77,80.56,80.76,9264.0,72.6008,72.7629,72.5738,72.7539,9264.0
2021-04-07 12:40:00,80.77,81.07,80.72,81.07,19783.0,72.7629,73.0332,72.7179,73.0332,19783.0
2021-04-07 12:50:00,81.09,81.2,81.06,81.17,28757.0,73.0512,73.1503,73.0242,73.1233,28757.0
2021-04-07 13:00:00,81.18,81.23,80.98,80.98,15258.0,73.1323,73.1773,72.9521,72.9521,15258.0
2021-04-07 13:10:00,81.01,81.1,80.95,81.03,14767.0,72.9791,73.0602,72.9251,72.9972,14767.0
2021-04-07 13:20:00,81.03,81.04,80.89,80.91,9865.0,72.9972,73.0062,72.871,72.8891,9865.0
2021-04-07 13:30:00,80.89,80.99,80.87,80.93,11183.0,72.871,72.9611,72.853,72.9071,11183.0
2021-04-07 13:40:00,80.95,80.97,80.83,80.83,11429.0,72.9251,72.9431,72.817,72.817,11429.0
2021-04-07 13:50:00,80.82,80.9,80.73,80.84,10214.0,72.808,72.88,72.7269,72.826,10214.0
2021-04-07 14:00:00,80.84,80.89,80.75,80.79,15705.0,72.826,72.871,72.7449,72.7809,15705.0
2021-04-07 14:10:00,80.8,80.8,80.62,80.69,14618.0,72.79,72.79,72.6278,72.6909,14618.0
2021-04-07 14:20:00,80.7,80.8,80.62,80.67,12409.0,72.6999,72.79,72.6278,72.6728,12409.0
2021-04-07 14:30:00,80.67,80.72,80.56,80.7,18166.0,72.6728,72.7179,72.5738,72.6999,18166.0
2021-04-07 14:40:00,80.72,80.8,80.69,80.7,24032.0,72.7179,72.79,72.6909,72.6999,24032.0
2021-04-07 14:50:00,80.7,80.79,80.64,80.67,18040.0,72.6999,72.7809,72.6458,72.6728,18040.0
2021-04-07 15:00:00,80.68,80.75,80.63,80.68,17655.0,72.6819,72.7449,72.6368,72.6819,17655.0
2021-04-07 15:10:00,80.67,80.75,80.63,80.73,23861.0,72.6728,72.7449,72.6368,72.7269,23861.0
2021-04-07 15:20:00,80.73,80.82,80.54,80.63,18972.0,72.7269,72.808,72.5557,72.6368,18972.0
2021-04-07 15:30:00,80.6,80.63,80.48,80.59,23059.0,72.6098,72.6368,72.5017,72.6008,23059.0
2021-04-07 15:40:00,80.59,80.65,80.53,80.63,33083.0,72.6008,72.6548,72.5467,72.6368,33083.0
2021-04-07 15:50:00,80.59,80.74,80.57,80.64,96493.0,72.6008,72.7359,72.5828,72.6458,96493.0
2021-04-08 09:30:00,79.98,80.49,79.8,80.08,41955.0,72.0512,72.5107,71.8891,72.1413,41955.0
2021-04-08 09:40:00,80.08,80.21,79.96,80.11,10995.0,72.1413,72.2584,72.0332,72.1684,10995.0
2021-04-08 09:50:00,80.24,80.5,80.17,80.26,15031.0,72.2855,72.5197,72.2224,72.3035,15031.0
2021-04-08 10:00:00,80.3,80.31,79.95,80.05,10169.0,72.3395,72.3485,72.0242,72.1143,10169.0
2021-04-08 10:10:00,80.03,80.12,79.95,80.12,8745.0,72.0963,72.1774,72.0242,72.1774,8745.0
2021-04-08 10:20:00,80.09,80.09,79.81,79.85,8880.0,72.1503,72.1503,71.8981,71.9341,8880.0
2021-04-08 10:30:00,79.84,79.96,79.77,79.94,13904.0,71.9251,72.0332,71.8621,72.0152,13904.0
2021-04-08 10:40:00,79.91,80.06,79.86,79.97,12096.0,71.9882,72.1233,71.9431,72.0422,12096.0
2021-04-08 10:50:00,79.94,79.97,79.74,79.87,15933.0,72.0152,72.0422,71.835,71.9522,15933.0
2021-04-08 11:00:00,79.88,80.18,79.88,80.16,21048.0,71.9612,72.2314,71.9612,72.2134,21048.0
2021-04-08 11:10:00,80.09,80.29,80.06,80.29,11312.0,72.1503,72.3305,72.1233,72.3305,11312.0
2021-04-08 11:20:00,80.32,80.32,80.06,80.15,7939.0,72.3575,72.3575,72.1233,72.2044,7939.0
2021-04-08 11:30:00,80.14,80.3,80.1,80.27,13369.0,72.1954,72.3395,72.1594,72.3125,13369.0
2021-04-08 11:40:00,80.29,80.3,80.12,80.12,8374.0,72.3305,72.3395,72.1774,72.1774,8374.0
2021-04-08 11:50:00,80.09,80.28,80.04,80.14,13139.0,72.1503,72.3215,72.1053,72.1954,13139.0
2021-04-08 12:00:00,80.15,80.25,80.14,80.21,13142.0,72.2044,72.2945,72.1954,72.2584,13142.0
2021-04-08 12:10:00,80.23,80.43,80.23,80.41,6126.0,72.2765,72.4566,72.2765,72.4386,6126.0
2021-04-08 12:20:00,80.41,80.42,80.25,80.41,10370.0,72.4386,72.4476,72.2945,72.4386,10370.0
2021-04-08 12:30:00,80.39,80.45,80.36,80.39,9521.0,72.4206,72.4747,72.3936,72.4206,9521.0
2021-04-08 12:40:00,80.41,80.48,80.27,80.45,13090.0,72.4386,72.5017,72.3125,72.4747,13090.0
2021-04-08 12:50:00,80.48,80.48,80.35,80.35,6214.0,72.5017,72.5017,72.3846,72.3846,6214.0
2021-04-08 13:00:00,80.38,80.4,80.12,80.17,21713.0,72.4116,72.4296,72.1774,72.2224,21713.0
2021-04-08 13:10:00,80.16,80.2,80.08,80.15,9047.0,72.2134,72.2494,72.1413,72.2044,9047.0
2021-04-08 13:20:00,80.15,80.2,80.06,80.08,7332.0,72.2044,72.2494,72.1233,72.1413,7332.0
2021-04-08 13:30:00,80.11,80.15,80.07,80.09,6286.0,72.1684,72.2044,72.1323,72.1503,6286.0
2021-04-08 13:40:00,80.07,80.16,80.03,80.1,10385.0,72.1323,72.2134,72.0963,72.1594,10385.0
2021-04-08 13:50:00,80.1,80.2,80.02,80.19,22706.0,72.1594,72.2494,72.0873,72.2404,22706.0
2021-04-08 14:00:00,80.21,80.33,80.16,80.23,34975.0,72.2584,72.3666,72.2134,72.2765,34975.0
2021-04-08 14:10:00,80.22,80.22,80.05,80.12,13684.0,72.2675,72.2675,72.1143,72.1774,13684.0
2021-04-08 14:20:00,80.15,80.32,80.15,80.21,41053.0,72.2044,72.3575,72.2044,72.2584,41053.0
2021-04-08 14:30:00,80.2,80.24,80.13,80.2,21313.0,72.2494,72.2855,72.1864,72.2494,21313.0
2021-04-08 14:40:00,80.23,80.35,80.21,80.34,18913.0,72.2765,72.3846,72.2584,72.3756,18913.0
2021-04-08 14:50:00,80.33,80.47,80.3,80.45,12245.0,72.3666,72.4927,72.3395,72.4747,12245.0
2021-04-08 15:00:00,80.44,80.48,80.42,80.48,10890.0,72.4656,72.5017,72.4476,72.5017,10890.0
2021-04-08 15:10:00,80.48,80.58,80.44,80.57,9803.0,72.5017,72.5918,72.4656,72.5828,9803.0
2021-04-08 15:20:00,80.56,80.61,80.48,80.59,10840.0,72.5738,72.6188,72.5017,72.6008,10840.0
2021-04-08 15:30:00,80.6,80.65,80.45,80.48,24068.0,72.6098,72.6548,72.4747,72.5017,24068.0
2021-04-08 15:40:00,80.47,80.53,80.45,80.51,19571.0,72.4927,72.5467,72.4747,72.5287,19571.0
2021-04-08 15:50:00,80.5,80.72,80.48,80.62,109536.0,72.5197,72.7179,72.5017,72.6278,109536.0
2021-04-09 09:30:00,81.19,81.68,80.91,81.39,40620.0,73.1413,73.5827,72.8891,73.3215,40620.0
2021-04-09 09:40:00,81.48,81.5,81.03,81.07,7147.0,73.4025,73.4206,72.9972,73.0332,7147.0
2021-04-09 09:50:00,81.06,81.13,80.66,80.71,17475.0,73.0242,73.0872,72.6638,72.7089,17475.0
2021-04-09 10:00:00,80.73,80.73,80.4,80.5,13474.0,72.7269,72.7269,72.4296,72.5197,13474.0
2021-04-09 10:10:00,80.53,80.72,80.4,80.48,6986.0,72.5467,72.7179,72.4296,72.5017,6986.0
2021-04-09 10:20:00,80.47,80.63,80.46,80.6,9642.0,72.4927,72.6368,72.4837,72.6098,9642.0
2021-04-09 10:30:00,80.55,80.55,80.4,80.4,7939.0,72.5647,72.5647,72.4296,72.4296,7939.0
2021-04-09 10:40:00,80.4,80.65,80.38,80.65,9992.0,72.4296,72.6548,72.4116,72.6548,9992.0
2021-04-09 10:50:00,80.66,80.83,80.54,80.63,13069.0,72.6638,72.817,72.5557,72.6368,13069.0
2021-04-09 11:00:00,80.63,80.8,80.59,80.59,16087.0,72.6368,72.79,72.6008,72.6008,16087.0
2021-04-09 11:10:00,80.61,80.65,80.5,80.53,14678.0,72.6188,72.6548,72.5197,72.5467,14678.0
2021-04-09 11:20:00,80.52,80.58,80.31,80.36,9994.0,72.5377,72.5918,72.3485,72.3936,9994.0
2021-04-09 11:30:00,80.34,80.35,80.19,80.23,10656.0,72.3756,72.3846,72.2404,72.2765,10656.0
2021-04-09 11:40:00,80.23,80.36,80.23,80.3,5784.0,72.2765,72.3936,72.2765,72.3395,5784.0
2021-04-09 11:50:00,80.31,80.41,80.28,80.31,7342.0,72.3485,72.4386,72.3215,72.3485,7342.0
2021-04-09 12:00:00,80.29,80.31,80.15,80.16,13637.0,72.3305,72.3485,72.2044,72.2134,13637.0
2021-04-09 12:10:00,80.18,80.24,80.08,80.17,9015.0,72.2314,72.2855,72.1413,72.2224,9015.0
2021-04-09 12:20:00,80.16,80.27,80.15,80.27,4975.0,72.2134,72.3125,72.2044,72.3125,4975.0
2021-04-09 12:30:00,80.28,80.35,80.26,80.29,4704.0,72.3215,72.3846,72.3035,72.3305,4704.0
2021-04-09 12:40:00,80.28,80.33,80.25,80.26,4637.0,72.3215,72.3666,72.2945,72.3035,4637.0
2021-04-09 12:50:00,80.27,80.28,80.2,80.2,4147.0,72.3125,72.3215,72.2494,72.2494,4147.0
2021-04-09 13:00:00,80.24,80.24,80.1,80.17,5142.0,72.2855,72.2855,72.1594,72.2224,5142.0
2021-04-09 13:10:00,80.19,80.28,80.19,80.2,8326.0,72.2404,72.3215,72.2404,72.2494,8326.0
2021-04-09 13:20:00,80.2,80.26,80.14,80.15,6560.0,72.2494,72.3035,72.1954,72.2044,6560.0
2021-04-09 13:30:00,80.15,80.19,80.08,80.18,6836.0,72.2044,72.2404,72.1413,72.2314,6836.0
2021-04-09 13:40:00,80.19,80.26,80.15,80.25,8173.0,72.2404,72.3035,72.2044,72.2945,8173.0
2021-04-09 13:50:00,80.28,80.28,80.13,80.23,12340.0,72.3215,72.3215,72.1864,72.2765,12340.0
2021-04-09 14:00:00,80.22,80.28,80.17,80.18,9314.0,72.2675,72.3215,72.2224,72.2314,9314.0
2021-04-09 14:10:00,80.21,80.37,80.16,80.36,13737.0,72.2584,72.4026,72.2134,72.3936,13737.0
2021-04-09 14:20:00,80.36,80.44,80.35,80.37,7312.0,72.3936,72.4656,72.3846,72.4026,7312.0
2021-04-09 14:30:00,80.35,80.5,80.35,80.5,9223.0,72.3846,72.5197,72.3846,72.5197,9223.0
2021-04-09 14:40:00,80.49,80.58,80.46,80.51,10299.0,72.5107,72.5918,72.4837,72.5287,10299.0
2021-04-09 14:50:00,80.54,80.54,80.46,80.49,6502.0,72.5557,72.5557,72.4837,72.5107,6502.0
2021-04-09 15:00:00,80.47,80.6,80.47,80.59,9935.0,72.4927,72.6098,72.4927,72.6008,9935.0
2021-04-09 15:10:00,80.59,80.7,80.59,80.68,12782.0,72.6008,72.6999,72.6008,72.6819,12782.0
2021-04-09 15:20:00,80.67,80.79,80.65,80.79,10843.0,72.6728,72.7809,72.6548,72.7809,10843.0
2021-04-09 15:30:00,80.79,80.89,80.78,80.84,21205.0,72.7809,72.871,72.7719,72.826,21205.0
2021-04-09 15:40:00,80.84,80.9,80.76,80.83,26349.0,72.826,72.88,72.7539,72.817,26349.0
2021-04-09 15:50:00,80.85,80.94,80.8,80.85,105423.0,72.835,72.9161,72.79,72.835,105423.0
2021-04-12 09:30:00,80.95,81.42,80.56,81.28,49935.0,72.9251,73.3485,72.5738,73.2224,49935.0
2021-04-12 09:40:00,81.27,81.27,80.72,80.78,6101.0,73.2134,73.2134,72.7179,72.7719,6101.0
2021-04-12 09:50:00,80.76,80.99,80.73,80.84,10361.0,72.7539,72.9611,72.7269,72.826,10361.0
2021-04-12 10:00:00,80.94,81.0,80.79,81.0,12289.0,72.9161,72.9701,72.7809,72.9701,12289.0
2021-04-12 10:10:00,81.08,81.08,80.83,80.91,8949.0,73.0422,73.0422,72.817,72.8891,8949.0
2021-04-12 10:20:00,80.92,81.01,80.82,80.97,7557.0,72.8981,72.9791,72.808,72.9431,7557.0
2021-04-12 10:30:00,80.98,81.02,80.88,80.97,11997.0,72.9521,72.9881,72.862,72.9431,11997.0
2021-04-12 10:40:00,80.96,81.14,80.95,81.14,17941.0,72.9341,73.0963,72.9251,73.0963,17941.0
2021-04-12 10:50:00,81.14,81.15,80.97,81.1,15888.0,73.0963,73.1053,72.9431,73.0602,15888.0
2021-04-12 11:00:00,81.09,81.13,80.84,80.96,12611.0,73.0512,73.0872,72.826,72.9341,12611.0
2021-04-12 11:10:00,80.98,81.09,80.9,81.03,22346.0,72.9521,73.0512,72.88,72.9972,22346.0
2021-04-12 11:20:00,81.03,81.39,81.02,81.3,19148.0,72.9972,73.3215,72.9881,73.2404,19148.0
2021-04-12 11:30:00,81.31,81.32,81.11,81.28,21355.0,73.2494,73.2584,73.0692,73.2224,21355.0
2021-04-12 11:40:00,81.3,81.41,81.26,81.36,10827.0,73.2404,73.3395,73.2044,73.2944,10827.0
2021-04-12 11:50:00,81.38,81.65,81.34,81.48,12159.0,73.3125,73.5557,73.2764,73.4025,12159.0
2021-04-12 12:00:00,81.5,81.5,81.28,81.3,7469.0,73.4206,73.4206,73.2224,73.2404,7469.0
2021-04-12 12:10:00,81.32,81.48,81.29,81.48,16256.0,73.2584,73.4025,73.2314,73.4025,16256.0
2021-04-12 12:20:00,81.46,81.66,81.42,81.52,11591.0,73.3845,73.5647,73.3485,73.4386,11591.0
2021-04-12 12:30:00,81.53,81.67,81.5,81.65,6476.0,73.4476,73.5737,73.4206,73.5557,6476.0
2021-04-12 12:40:00,81.66,81.75,81.65,81.67,4823.0,73.5647,73.6458,73.5557,73.5737,4823.0
2021-04-12 12:50:00,81.66,81.72,81.61,81.71,13496.0,73.5647,73.6188,73.5197,73.6097,13496.0
2021-04-12 13:00:00,81.73,81.75,81.52,81.52,7388.0,73.6278,73.6458,73.4386,73.4386,7388.0
2021-04-12 13:10:00,81.54,81.55,81.46,81.47,25861.0,73.4566,73.4656,73.3845,73.3935,25861.0
2021-04-12 13:20:00,81.47,81.52,81.36,81.43,29278.0,73.3935,73.4386,73.2944,73.3575,29278.0
2021-04-12 13:30:00,81.43,81.44,81.35,81.41,10253.0,73.3575,73.3665,73.2854,73.3395,10253.0
2021-04-12 13:40:00,81.46,81.54,81.44,81.52,11111.0,73.3845,73.4566,73.3665,73.4386,11111.0
2021-04-12 13:50:00,81.5,81.5,81.29,81.33,11802.0,73.4206,73.4206,73.2314,73.2674,11802.0
2021-04-12 14:00:00,81.34,81.34,81.18,81.25,13276.0,73.2764,73.2764,73.1323,73.1953,13276.0
2021-04-12 14:10:00,81.26,81.36,81.25,81.34,5916.0,73.2044,73.2944,73.1953,73.2764,5916.0
2021-04-12 14:20:00,81.34,81.37,81.3,81.35,5967.0,73.2764,73.3035,73.2404,73.2854,5967.0
2021-04-12 14:30:00,81.38,81.38,81.33,81.37,6460.0,73.3125,73.3125,73.2674,73.3035,6460.0
2021-04-12 14:40:00,81.34,81.35,81.27,81.28,6902.0,73.2764,73.2854,73.2134,73.2224,6902.0
2021-04-12 14:50:00,81.29,81.29,81.18,81.21,6970.0,73.2314,73.2314,73.1323,73.1593,6970.0
2021-04-12 15:00:00,81.2,81.28,81.18,81.25,12944.0,73.1503,73.2224,73.1323,73.1953,12944.0
2021-04-12 15:10:00,81.27,81.39,81.25,81.32,17976.0,73.2134,73.3215,73.1953,73.2584,17976.0
2021-04-12 15:20:00,81.31,81.4,81.29,81.39,20277.0,73.2494,73.3305,73.2314,73.3215,20277.0
2021-04-12 15:30:00,81.4,81.53,81.4,81.5,20243.0,73.3305,73.4476,73.3305,73.4206,20243.0
2021-04-12 15:40:00,81.5,81.61,81.49,81.59,24567.0,73.4206,73.5197,73.4116,73.5016,24567.0
2021-04-12 15:50:00,81.6,81.66,81.5,81.58,89101.0,73.5107,73.5647,73.4206,73.4926,89101.0
2021-04-13 09:30:00,80.5,80.82,80.04,80.07,39651.0,72.5197,72.808,72.1053,72.1323,39651.0
2021-04-13 09:40:00,80.08,80.08,79.67,79.71,12758.0,72.1413,72.1413,71.772,71.808,12758.0
2021-04-13 09:50:00,79.75,79.96,79.74,79.88,21258.0,71.844,72.0332,71.835,71.9612,21258.0
2021-04-13 10:00:00,79.93,80.08,79.64,79.82,41285.0,72.0062,72.1413,71.745,71.9071,41285.0
2021-04-13 10:10:00,79.8,79.98,79.8,79.96,21447.0,71.8891,72.0512,71.8891,72.0332,21447.0
2021-04-13 10:20:00,79.97,80.13,79.91,79.92,109647.0,72.0422,72.1864,71.9882,71.9972,109647.0
2021-04-13 10:30:00,79.95,80.52,79.95,80.45,90499.0,72.0242,72.5377,72.0242,72.4747,90499.0
2021-04-13 10:40:00,80.44,80.84,80.42,80.84,29143.0,72.4656,72.826,72.4476,72.826,29143.0
2021-04-13 10:50:00,80.84,80.86,80.61,80.64,26779.0,72.826,72.844,72.6188,72.6458,26779.0
2021-04-13 11:00:00,80.64,80.84,80.61,80.7,24258.0,72.6458,72.826,72.6188,72.6999,24258.0
2021-04-13 11:10:00,80.7,80.89,80.7,80.87,40696.0,72.6999,72.871,72.6999,72.853,40696.0
2021-04-13 11:20:00,80.85,80.93,80.75,80.77,15118.0,72.835,72.9071,72.7449,72.7629,15118.0
2021-04-13 11:30:00,80.79,80.83,80.44,80.44,17240.0,72.7809,72.817,72.4656,72.4656,17240.0
2021-04-13 11:40:00,80.44,80.56,80.37,80.56,8042.0,72.4656,72.5738,72.4026,72.5738,8042.0
2021-04-13 11:50:00,80.56,80.61,80.39,80.39,29321.0,72.5738,72.6188,72.4206,72.4206,29321.0
2021-04-13 12:00:00,80.43,80.47,80.29,80.39,9242.0,72.4566,72.4927,72.3305,72.4206,9242.0
2021-04-13 12:10:00,80.37,80.38,80.21,80.3,10910.0,72.4026,72.4116,72.2584,72.3395,10910.0
2021-04-13 12:20:00,80.32,80.32,80.12,80.13,6019.0,72.3575,72.3575,72.1774,72.1864,6019.0
2021-04-13 12:30:00,80.11,80.16,80.01,80.14,18502.0,72.1684,72.2134,72.0783,72.1954,18502.0
2021-04-13 12:40:00,80.14,80.19,80.07,80.13,15698.0,72.1954,72.2404,72.1323,72.1864,15698.0
2021-04-13 12:50:00,80.13,80.23,80.13,80.17,9455.0,72.1864,72.2765,72.1864,72.2224,9455.0
2021-04-13 13:00:00,80.16,80.4,80.14,80.36,34406.0,72.2134,72.4296,72.1954,72.3936,34406.0
2021-04-13 13:10:00,80.37,80.39,80.17,80.25,6477.0,72.4026,72.4206,72.2224,72.2945,6477.0
2021-04-13 13:20:00,80.25,80.25,80.12,80.21,8285.0,72.2945,72.2945,72.1774,72.2584,8285.0
2021-04-13 13:30:00,80.22,80.25,80.17,80.25,6354.0,72.2675,72.2945,72.2224,72.2945,6354.0
2021-04-13 13:40:00,80.23,80.34,80.21,80.33,9672.0,72.2765,72.3756,72.2584,72.3666,9672.0
2021-04-13 13:50:00,80.35,80.66,80.34,80.66,15281.0,72.3846,72.6638,72.3756,72.6638,15281.0
2021-04-13 14:00:00,80.67,80.85,80.67,80.76,17636.0,72.6728,72.835,72.6728,72.7539,17636.0
2021-04-13 14:10:00,80.74,80.74,80.6,80.64,10192.0,72.7359,72.7359,72.6098,72.6458,10192.0
2021-04-13 14:20:00,80.62,80.69,80.53,80.63,31286.0,72.6278,72.6909,72.5467,72.6368,31286.0
2021-04-13 14:30:00,80.61,80.67,80.57,80.59,11738.0,72.6188,72.6728,72.5828,72.6008,11738.0
2021-04-13 14:40:00,80.6,80.65,80.5,80.54,12307.0,72.6098,72.6548,72.5197,72.5557,12307.0
2021-04-13 14:50:00,80.53,80.57,80.39,80.44,16046.0,72.5467,72.5828,72.4206,72.4656,16046.0
2021-04-13 15:00:00,80.45,80.64,80.45,80.63,11005.0,72.4747,72.6458,72.4747,72.6368,11005.0
2021-04-13 15:10:00,80.64,80.76,80.62,80.7,26395.0,72.6458,72.7539,72.6278,72.6999,26395.0
2021-04-13 15:20:00,80.73,80.76,80.65,80.72,23512.0,72.7269,72.7539,72.6548,72.7179,23512.0
2021-04-13 15:30:00,80.7,80.73,80.53,80.58,24350.0,72.6999,72.7269,72.5467,72.5918,24350.0
2021-04-13 15:40:00,80.56,80.62,80.54,80.55,24291.0,72.5738,72.6278,72.5557,72.5647,24291.0
2021-04-13 15:50:00,80.56,80.66,80.49,80.49,82336.0,72.5738,72.6638,72.5107,72.5107,82336.0
2021-04-14 09:30:00,80.29,80.9,80.29,80.83,38633.0,72.3305,72.88,72.3305,72.817,38633.0
2021-04-14 09:40:00,80.84,81.19,80.76,81.15,12224.0,72.826,73.1413,72.7539,73.1053,12224.0
2021-04-14 09:50:00,81.2,81.44,81.14,81.39,19775.0,73.1503,73.3665,73.0963,73.3215,19775.0
2021-04-14 10:00:00,81.34,81.69,81.34,81.56,18786.0,73.2764,73.5917,73.2764,73.4746,18786.0
2021-04-14 10:10:00,81.55,81.71,81.47,81.49,18483.0,73.4656,73.6097,73.3935,73.4116,18483.0
2021-04-14 10:20:00,81.49,81.51,81.34,81.37,11703.0,73.4116,73.4296,73.2764,73.3035,11703.0
2021-04-14 10:30:00,81.33,81.55,81.33,81.41,9589.0,73.2674,73.4656,73.2674,73.3395,9589.0
2021-04-14 10:40:00,81.4,81.47,81.34,81.39,28810.0,73.3305,73.3935,73.2764,73.3215,28810.0
2021-04-14 10:50:00,81.4,81.6,81.35,81.35,10007.0,73.3305,73.5107,73.2854,73.2854,10007.0
2021-04-14 11:00:00,81.28,81.56,81.28,81.55,15253.0,73.2224,73.4746,73.2224,73.4656,15253.0
2021-04-14 11:10:00,81.58,81.75,81.55,81.73,19673.0,73.4926,73.6458,73.4656,73.6278,19673.0
2021-04-14 11:20:00,81.75,81.75,81.62,81.67,11861.0,73.6458,73.6458,73.5287,73.5737,11861.0
2021-04-14 11:30:00,81.64,81.64,81.44,81.47,8871.0,73.5467,73.5467,73.3665,73.3935,8871.0
2021-04-14 11:40:00,81.48,81.48,81.26,81.31,12022.0,73.4025,73.4025,73.2044,73.2494,12022.0
2021-04-14 11:50:00,81.3,81.31,81.15,81.23,8342.0,73.2404,73.2494,73.1053,73.1773,8342.0
2021-04-14 12:00:00,81.22,81.27,81.17,81.18,9026.0,73.1683,73.2134,73.1233,73.1323,9026.0
2021-04-14 12:10:00,81.2,81.24,81.06,81.23,14586.0,73.1503,73.1863,73.0242,73.1773,14586.0
2021-04-14 12:20:00,81.2,81.35,81.11,81.11,9930.0,73.1503,73.2854,73.0692,73.0692,9930.0
2021-04-14 12:30:00,81.13,81.14,81.01,81.02,11384.0,73.0872,73.0963,72.9791,72.9881,11384.0
2021-04-14 12:40:00,81.03,81.25,81.03,81.13,6217.0,72.9972,73.1953,72.9972,73.0872,6217.0
2021-04-14 12:50:00,81.14,81.14,81.05,81.08,5034.0,73.0963,73.0963,73.0152,73.0422,5034.0
2021-04-14 13:00:00,81.09,81.13,81.05,81.11,8248.0,73.0512,73.0872,73.0152,73.0692,8248.0
2021-04-14 13:10:00,81.1,81.1,80.99,81.07,9639.0,73.0602,73.0602,72.9611,73.0332,9639.0
2021-04-14 13:20:00,81.09,81.1,80.95,80.98,10725.0,73.0512,73.0602,72.9251,72.9521,10725.0
2021-04-14 13:30:00,80.98,81.0,80.89,80.92,4120.0,72.9521,72.9701,72.871,72.8981,4120.0
2021-04-14 13:40:00,80.96,81.02,80.95,80.97,14384.0,72.9341,72.9881,72.9251,72.9431,14384.0
2021-04-14 13:50:00,80.98,81.01,80.66,80.69,9996.0,72.9521,72.9791,72.6638,72.6909,9996.0
2021-04-14 14:00:00,80.71,80.76,80.45,80.45,10190.0,72.7089,72.7539,72.4747,72.4747,10190.0
2021-04-14 14:10:00,80.49,80.8,80.46,80.8,13391.0,72.5107,72.79,72.4837,72.79,13391.0
2021-04-14 14:20:00,80.79,81.03,80.77,80.95,45284.0,72.7809,72.9972,72.7629,72.9251,45284.0
2021-04-14 14:30:00,80.97,81.03,80.79,80.85,25729.0,72.9431,72.9972,72.7809,72.835,25729.0
2021-04-14 14:40:00,80.85,80.91,80.69,80.73,5147.0,72.835,72.8891,72.6909,72.7269,5147.0
2021-04-14 14:50:00,80.68,80.68,80.56,80.61,7708.0,72.6819,72.6819,72.5738,72.6188,7708.0
2021-04-14 15:00:00,80.58,80.6,80.48,80.53,14615.0,72.5918,72.6098,72.5017,72.5467,14615.0
2021-04-14 15:10:00,80.54,80.78,80.49,80.75,29814.0,72.5557,72.7719,72.5107,72.7449,29814.0
2021-04-14 15:20:00,80.74,80.77,80.65,80.75,28341.0,72.7359,72.7629,72.6548,72.7449,28341.0
2021-04-14 15:30:00,80.75,80.8,80.53,80.6,37391.0,72.7449,72.79,72.5467,72.6098,37391.0
2021-04-14 15:40:00,80.58,80.64,80.51,80.62,39028.0,72.5918,72.6458,72.5287,72.6278,39028.0
2021-04-14 15:50:00,80.62,80.7,80.46,80.54,94624.0,72.6278,72.6999,72.4837,72.5557,94624.0
2021-04-15 09:30:00,80.97,81.18,80.61,80.81,30353.0,72.9431,73.1323,72.6188,72.799,30353.0
2021-04-15 09:40:00,80.75,80.87,80.61,80.63,11904.0,72.7449,72.853,72.6188,72.6368,11904.0
2021-04-15 09:50:00,80.63,80.87,80.48,80.82,15668.0,72.6368,72.853,72.5017,72.808,15668.0
2021-04-15 10:00:00,80.76,80.96,80.74,80.89,11858.0,72.7539,72.9341,72.7359,72.871,11858.0
2021-04-15 10:10:00,80.89,80.98,80.69,80.81,12254.0,72.871,72.9521,72.6909,72.799,12254.0
2021-04-15 10:20:00,80.82,81.0,80.69,80.71,19909.0,72.808,72.9701,72.6909,72.7089,19909.0
2021-04-15 10:30:00,80.83,80.89,80.74,80.75,19051.0,72.817,72.871,72.7359,72.7449,19051.0
2021-04-15 10:40:00,80.77,81.01,80.74,80.97,31065.0,72.7629,72.9791,72.7359,72.9431,31065.0
2021-04-15 10:50:00,80.98,80.98,80.8,80.87,13272.0,72.9521,72.9521,72.79,72.853,13272.0
2021-04-15 11:00:00,80.88,80.94,80.72,80.86,15172.0,72.862,72.9161,72.7179,72.844,15172.0
2021-04-15 11:10:00,80.86,80.94,80.73,80.75,7950.0,72.844,72.9161,72.7269,72.7449,7950.0
2021-04-15 11:20:00,80.75,80.75,80.51,80.55,35054.0,72.7449,72.7449,72.5287,72.5647,35054.0
2021-04-15 11:30:00,80.52,80.72,80.47,80.68,10857.0,72.5377,72.7179,72.4927,72.6819,10857.0
2021-04-15 11:40:00,80.68,80.77,80.6,80.73,7267.0,72.6819,72.7629,72.6098,72.7269,7267.0
2021-04-15 11:50:00,80.74,80.91,80.74,80.86,14028.0,72.7359,72.8891,72.7359,72.844,14028.0
2021-04-15 12:00:00,80.81,80.89,80.78,80.8,8236.0,72.799,72.871,72.7719,72.79,8236.0
2021-04-15 12:10:00,80.79,80.8,80.7,80.74,7549.0,72.7809,72.79,72.6999,72.7359,7549.0
2021-04-15 12:20:00,80.74,80.75,80.64,80.67,10292.0,72.7359,72.7449,72.6458,72.6728,10292.0
2021-04-15 12:30:00,80.68,80.7,80.56,80.59,10870.0,72.6819,72.6999,72.5738,72.6008,10870.0
2021-04-15 12:40:00,80.61,80.64,80.54,80.61,7553.0,72.6188,72.6458,72.5557,72.6188,7553.0
2021-04-15 12:50:00,80.63,80.65,80.53,80.55,14978.0,72.6368,72.6548,72.5467,72.5647,14978.0
2021-04-15 13:00:00,80.55,80.64,80.5,80.53,9930.0,72.5647,72.6458,72.5197,72.5467,9930.0
2021-04-15 13:10:00,80.54,80.55,80.47,80.47,7798.0,72.5557,72.5647,72.4927,72.4927,7798.0
2021-04-15 13:20:00,80.45,80.53,80.35,80.36,5773.0,72.4747,72.5467,72.3846,72.3936,5773.0
2021-04-15 13:30:00,80.36,80.55,80.35,80.51,13274.0,72.3936,72.5647,72.3846,72.5287,13274.0
2021-04-15 13:40:00,80.5,80.63,80.48,80.55,8009.0,72.5197,72.6368,72.5017,72.5647,8009.0
2021-04-15 13:50:00,80.57,80.58,80.43,80.52,15384.0,72.5828,72.5918,72.4566,72.5377,15384.0
2021-04-15 14:00:00,80.51,80.56,80.41,80.43,19139.0,72.5287,72.5738,72.4386,72.4566,19139.0
2021-04-15 14:10:00,80.46,80.5,80.38,80.42,10603.0,72.4837,72.5197,72.4116,72.4476,10603.0
2021-04-15 14:20:00,80.43,80.54,80.43,80.49,9751.0,72.4566,72.5557,72.4566,72.5107,9751.0
2021-04-15 14:30:00,80.51,80.52,80.42,80.47,9466.0,72.5287,72.5377,72.4476,72.4927,9466.0
2021-04-15 14:40:00,80.45,80.45,80.3,80.33,11982.0,72.4747,72.4747,72.3395,72.3666,11982.0
2021-04-15 14:50:00,80.35,80.39,80.29,80.39,11283.0,72.3846,72.4206,72.3305,72.4206,11283.0
2021-04-15 15:00:00,80.39,80.46,80.35,80.39,16551.0,72.4206,72.4837,72.3846,72.4206,16551.0
2021-04-15 15:10:00,80.35,80.42,80.24,80.39,13436.0,72.3846,72.4476,72.2855,72.4206,13436.0
2021-04-15 15:20:00,80.38,80.39,80.23,80.26,18507.0,72.4116,72.4206,72.2765,72.3035,18507.0
2021-04-15 15:30:00,80.27,80.4,80.27,80.38,27459.0,72.3125,72.4296,72.3125,72.4116,27459.0
2021-04-15 15:40:00,80.38,80.61,80.33,80.54,31295.0,72.4116,72.6188,72.3666,72.5557,31295.0
2021-04-15 15:50:00,80.5,80.6,80.42,80.57,76951.0,72.5197,72.6098,72.4476,72.5828,76951.0
2021-04-16 09:30:00,81.05,81.72,80.78,81.36,150258.0,73.0152,73.6188,72.7719,73.2944,150258.0
2021-04-16 09:40:00,81.4,81.43,80.96,81.19,26542.0,73.3305,73.3575,72.9341,73.1413,26542.0
2021-04-16 09:50:00,81.13,81.13,80.8,80.88,16086.0,73.0872,73.0872,72.79,72.862,16086.0
2021-04-16 10:00:00,80.83,80.83,80.49,80.5,26994.0,72.817,72.817,72.5107,72.5197,26994.0
2021-04-16 10:10:00,80.52,80.6,80.32,80.42,59307.0,72.5377,72.6098,72.3575,72.4476,59307.0
2021-04-16 10:20:00,80.43,80.49,80.36,80.41,19293.0,72.4566,72.5107,72.3936,72.4386,19293.0
2021-04-16 10:30:00,80.44,80.89,80.41,80.89,34847.0,72.4656,72.871,72.4386,72.871,34847.0
2021-04-16 10:40:00,80.91,80.91,80.58,80.61,28378.0,72.8891,72.8891,72.5918,72.6188,28378.0
2021-04-16 10:50:00,80.63,80.64,80.42,80.62,23270.0,72.6368,72.6458,72.4476,72.6278,23270.0
2021-04-16 11:00:00,80.6,80.82,80.6,80.78,11802.0,72.6098,72.808,72.6098,72.7719,11802.0
2021-04-16 11:10:00,80.79,80.79,80.54,80.58,12816.0,72.7809,72.7809,72.5557,72.5918,12816.0
2021-04-16 11:20:00,80.57,80.6,80.48,80.56,8377.0,72.5828,72.6098,72.5017,72.5738,8377.0
2021-04-16 11:30:00,80.58,80.66,80.52,80.58,18145.0,72.5918,72.6638,72.5377,72.5918,18145.0
2021-04-16 11:40:00,80.59,80.59,80.51,80.58,19891.0,72.6008,72.6008,72.5287,72.5918,19891.0
2021-04-16 11:50:00,80.59,80.67,80.51,80.55,21967.0,72.6008,72.6728,72.5287,72.5647,21967.0
2021-04-16 12:00:00,80.56,80.66,80.5,80.53,27678.0,72.5738,72.6638,72.5197,72.5467,27678.0
2021-04-16 12:10:00,80.52,80.68,80.52,80.65,11883.0,72.5377,72.6819,72.5377,72.6548,11883.0
2021-04-16 12:20:00,80.65,80.72,80.63,80.69,10639.0,72.6548,72.7179,72.6368,72.6909,10639.0
2021-04-16 12:30:00,80.7,80.77,80.65,80.66,12751.0,72.6999,72.7629,72.6548,72.6638,12751.0
2021-04-16 12:40:00,80.65,80.72,80.61,80.72,10366.0,72.6548,72.7179,72.6188,72.7179,10366.0
2021-04-16 12:50:00,80.71,80.73,80.59,80.73,9931.0,72.7089,72.7269,72.6008,72.7269,9931.0
2021-04-16 13:00:00,80.73,80.75,80.67,80.69,17121.0,72.7269,72.7449,72.6728,72.6909,17121.0
2021-04-16 13:10:00,80.7,80.86,80.67,80.81,33196.0,72.6999,72.844,72.6728,72.799,33196.0
2021-04-16 13:20:00,80.81,80.85,80.71,80.71,17679.0,72.799,72.835,72.7089,72.7089,17679.0
2021-04-16 13:30:00,80.73,80.75,80.65,80.65,13814.0,72.7269,72.7449,72.6548,72.6548,13814.0
2021-04-16 13:40:00,80.65,80.77,80.62,80.77,13374.0,72.6548,72.7629,72.6278,72.7629,13374.0
2021-04-16 13:50:00,80.75,80.77,80.7,80.75,12350.0,72.7449,72.7629,72.6999,72.7449,12350.0
2021-04-16 14:00:00,80.73,80.84,80.72,80.75,52543.0,72.7269,72.826,72.7179,72.7449,52543.0
2021-04-16 14:10:00,80.76,80.78,80.71,80.78,48848.0,72.7539,72.7719,72.7089,72.7719,48848.0
2021-04-16 14:20:00,80.78,80.79,80.71,80.72,18001.0,72.7719,72.7809,72.7089,72.7179,18001.0
2021-04-16 14:30:00,80.72,80.82,80.72,80.82,18636.0,72.7179,72.808,72.7179,72.808,18636.0
2021-04-16 14:40:00,80.83,80.89,80.82,80.86,16876.0,72.817,72.871,72.808,72.844,16876.0
2021-04-16 14:50:00,80.85,80.94,80.8,80.86,17050.0,72.835,72.9161,72.79,72.844,17050.0
2021-04-16 15:00:00,80.86,80.93,80.8,80.85,21068.0,72.844,72.9071,72.79,72.835,21068.0
2021-04-16 15:10:00,80.82,80.88,80.73,80.76,29266.0,72.808,72.862,72.7269,72.7539,29266.0
2021-04-16 15:20:00,80.77,80.8,80.71,80.74,24367.0,72.7629,72.79,72.7089,72.7359,24367.0
2021-04-16 15:30:00,80.75,80.76,80.64,80.71,42279.0,72.7449,72.7539,72.6458,72.7089,42279.0
2021-04-16 15:40:00,80.72,80.74,80.58,80.66,50543.0,72.7179,72.7359,72.5918,72.6638,50543.0
2021-04-16 15:50:00,80.68,80.74,80.51,80.57,125951.0,72.6819,72.7359,72.5287,72.5828,125951.0
2021-04-19 09:30:00,80.62,80.81,80.28,80.81,24927.0,72.6278,72.799,72.3215,72.799,24927.0
2021-04-19 09:40:00,80.79,81.17,80.79,81.1,14748.0,72.7809,73.1233,72.7809,73.0602,14748.0
2021-04-19 09:50:00,81.01,81.01,80.67,80.84,7158.0,72.9791,72.9791,72.6728,72.826,7158.0
2021-04-19 10:00:00,80.77,80.77,80.36,80.5,12447.0,72.7629,72.7629,72.3936,72.5197,12447.0
2021-04-19 10:10:00,80.44,80.73,80.31,80.61,16480.0,72.4656,72.7269,72.3485,72.6188,16480.0
2021-04-19 10:20:00,80.62,80.81,80.55,80.68,25189.0,72.6278,72.799,72.5647,72.6819,25189.0
2021-04-19 10:30:00,80.67,80.81,80.44,80.44,37012.0,72.6728,72.799,72.4656,72.4656,37012.0
2021-04-19 10:40:00,80.41,80.42,80.19,80.29,10152.0,72.4386,72.4476,72.2404,72.3305,10152.0
2021-04-19 10:50:00,80.29,80.47,80.12,80.23,35440.0,72.3305,72.4927,72.1774,72.2765,35440.0
2021-04-19 11:00:00,80.26,80.41,80.21,80.27,17708.0,72.3035,72.4386,72.2584,72.3125,17708.0
2021-04-19 11:10:00,80.28,80.56,80.22,80.53,24913.0,72.3215,72.5738,72.2675,72.5467,24913.0
2021-04-19 11:20:00,80.53,80.64,80.49,80.64,5077.0,72.5467,72.6458,72.5107,72.6458,5077.0
2021-04-19 11:30:00,80.65,80.89,80.65,80.73,8455.0,72.6548,72.871,72.6548,72.7269,8455.0
2021-04-19 11:40:00,80.69,80.7,80.52,80.65,9496.0,72.6909,72.6999,72.5377,72.6548,9496.0
2021-04-19 11:50:00,80.68,80.73,80.56,80.58,6987.0,72.6819,72.7269,72.5738,72.5918,6987.0
2021-04-19 12:00:00,80.56,80.72,80.48,80.72,5789.0,72.5738,72.7179,72.5017,72.7179,5789.0
2021-04-19 12:10:00,80.72,80.73,80.6,80.64,4900.0,72.7179,72.7269,72.6098,72.6458,4900.0
2021-04-19 12:20:00,80.64,80.73,80.59,80.62,8811.0,72.6458,72.7269,72.6008,72.6278,8811.0
2021-04-19 12:30:00,80.59,80.7,80.58,80.61,5514.0,72.6008,72.6999,72.5918,72.6188,5514.0
2021-04-19 12:40:00,80.58,80.58,80.46,80.51,5750.0,72.5918,72.5918,72.4837,72.5287,5750.0
2021-04-19 12:50:00,80.52,80.69,80.51,80.65,8214.0,72.5377,72.6909,72.5287,72.6548,8214.0
2021-04-19 13:00:00,80.63,80.79,80.59,80.68,15032.0,72.6368,72.7809,72.6008,72.6819,15032.0
2021-04-19 13:10:00,80.67,80.84,80.67,80.84,10041.0,72.6728,72.826,72.6728,72.826,10041.0
2021-04-19 13:20:00,80.83,80.85,80.73,80.77,6897.0,72.817,72.835,72.7269,72.7629,6897.0
2021-04-19 13:30:00,80.78,80.85,80.67,80.82,6436.0,72.7719,72.835,72.6728,72.808,6436.0
2021-04-19 13:40:00,80.85,80.92,80.78,80.89,18155.0,72.835,72.8981,72.7719,72.871,18155.0
2021-04-19 13:50:00,80.88,80.97,80.8,80.88,39997.0,72.862,72.9431,72.79,72.862,39997.0
2021-04-19 14:00:00,80.84,80.99,80.84,80.86,7653.0,72.826,72.9611,72.826,72.844,7653.0
2021-04-19 14:10:00,80.88,81.05,80.88,80.89,14979.0,72.862,73.0152,72.862,72.871,14979.0
2021-04-19 14:20:00,80.9,81.08,80.89,81.05,12623.0,72.88,73.0422,72.871,73.0152,12623.0
2021-04-19 14:30:00,81.03,81.03,80.92,81.03,12133.0,72.9972,72.9972,72.8981,72.9972,12133.0
2021-04-19 14:40:00,81.03,81.13,80.98,81.09,16656.0,72.9972,73.0872,72.9521,73.0512,16656.0
2021-04-19 14:50:00,81.09,81.16,81.04,81.04,18860.0,73.0512,73.1143,73.0062,73.0062,18860.0
2021-04-19 15:00:00,81.04,81.15,81.03,81.1,18518.0,73.0062,73.1053,72.9972,73.0602,18518.0
2021-04-19 15:10:00,81.09,81.11,80.86,80.87,11492.0,73.0512,73.0692,72.844,72.853,11492.0
2021-04-19 15:20:00,80.86,80.86,80.72,80.75,12315.0,72.844,72.844,72.7179,72.7449,12315.0
2021-04-19 15:30:00,80.73,80.78,80.65,80.74,41259.0,72.7269,72.7719,72.6548,72.7359,41259.0
2021-04-19 15:40:00,80.72,80.98,80.72,80.94,50650.0,72.7179,72.9521,72.7179,72.9161,50650.0
2021-04-19 15:50:00,80.93,81.12,80.86,81.12,123555.0,72.9071,73.0782,72.844,73.0782,123555.0
2021-04-20 09:30:00,80.51,80.68,80.25,80.32,31572.0,72.5287,72.6819,72.2945,72.3575,31572.0
2021-04-20 09:40:00,80.26,80.31,79.99,79.99,29861.0,72.3035,72.3485,72.0603,72.0603,29861.0
2021-04-20 09:50:00,79.99,80.27,79.85,79.93,19359.0,72.0603,72.3125,71.9341,72.0062,19359.0
2021-04-20 10:00:00,80.0,80.38,79.97,80.29,21929.0,72.0693,72.4116,72.0422,72.3305,21929.0
2021-04-20 10:10:00,80.3,80.42,79.93,80.17,23379.0,72.3395,72.4476,72.0062,72.2224,23379.0
2021-04-20 10:20:00,80.18,80.27,79.88,79.98,49633.0,72.2314,72.3125,71.9612,72.0512,49633.0
2021-04-20 10:30:00,79.96,79.96,79.58,79.65,26080.0,72.0332,72.0332,71.6909,71.754,26080.0
2021-04-20 10:40:00,79.63,79.79,79.44,79.68,82598.0,71.7359,71.8801,71.5648,71.781,82598.0
2021-04-20 10:50:00,79.65,79.68,79.29,79.62,37086.0,71.754,71.781,71.4297,71.7269,37086.0
2021-04-20 11:00:00,79.62,79.72,79.47,79.6,23328.0,71.7269,71.817,71.5918,71.7089,23328.0
2021-04-20 11:10:00,79.59,79.82,79.57,79.82,27000.0,71.6999,71.9071,71.6819,71.9071,27000.0
2021-04-20 11:20:00,79.82,79.92,79.67,79.87,18811.0,71.9071,71.9972,71.772,71.9522,18811.0
2021-04-20 11:30:00,79.85,79.86,79.63,79.81,76668.0,71.9341,71.9431,71.7359,71.8981,76668.0
2021-04-20 11:40:00,79.82,80.14,79.8,79.94,32583.0,71.9071,72.1954,71.8891,72.0152,32583.0
2021-04-20 11:50:00,79.95,80.19,79.89,80.18,18754.0,72.0242,72.2404,71.9702,72.2314,18754.0
2021-04-20 12:00:00,80.17,80.21,80.05,80.13,21910.0,72.2224,72.2584,72.1143,72.1864,21910.0
2021-04-20 12:10:00,80.15,80.47,80.13,80.44,26204.0,72.2044,72.4927,72.1864,72.4656,26204.0
2021-04-20 12:20:00,80.43,80.5,80.37,80.4,31993.0,72.4566,72.5197,72.4026,72.4296,31993.0
2021-04-20 12:30:00,80.4,80.46,80.35,80.36,29373.0,72.4296,72.4837,72.3846,72.3936,29373.0
2021-04-20 12:40:00,80.38,80.47,80.35,80.38,26487.0,72.4116,72.4927,72.3846,72.4116,26487.0
2021-04-20 12:50:00,80.36,80.41,80.22,80.35,31577.0,72.3936,72.4386,72.2675,72.3846,31577.0
2021-04-20 13:00:00,80.35,80.35,80.03,80.06,14687.0,72.3846,72.3846,72.0963,72.1233,14687.0
2021-04-20 13:10:00,80.06,80.29,80.0,80.27,14942.0,72.1233,72.3305,72.0693,72.3125,14942.0
2021-04-20 13:20:00,80.27,80.27,79.96,80.05,9788.0,72.3125,72.3125,72.0332,72.1143,9788.0
2021-04-20 13:30:00,80.07,80.07,79.82,79.85,13008.0,72.1323,72.1323,71.9071,71.9341,13008.0
2021-04-20 13:40:00,79.8,79.85,79.74,79.8,9380.0,71.8891,71.9341,71.835,71.8891,9380.0
2021-04-20 13:50:00,79.8,79.93,79.8,79.92,11345.0,71.8891,72.0062,71.8891,71.9972,11345.0
2021-04-20 14:00:00,79.9,79.9,79.78,79.8,12644.0,71.9792,71.9792,71.8711,71.8891,12644.0
2021-04-20 14:10:00,79.81,79.92,79.79,79.89,13729.0,71.8981,71.9972,71.8801,71.9702,13729.0
2021-04-20 14:20:00,79.9,79.94,79.75,79.76,14592.0,71.9792,72.0152,71.844,71.8531,14592.0
2021-04-20 14:30:00,79.75,79.8,79.58,79.67,32229.0,71.844,71.8891,71.6909,71.772,32229.0
2021-04-20 14:40:00,79.67,79.87,79.52,79.74,33585.0,71.772,71.9522,71.6368,71.835,33585.0
2021-04-20 14:50:00,79.74,79.74,79.53,79.62,13961.0,71.835,71.835,71.6459,71.7269,13961.0
2021-04-20 15:00:00,79.63,79.84,79.62,79.79,30394.0,71.7359,71.9251,71.7269,71.8801,30394.0
2021-04-20 15:10:00,79.78,80.05,79.78,80.05,16409.0,71.8711,72.1143,71.8711,72.1143,16409.0
2021-04-20 15:20:00,80.06,80.08,79.93,79.93,20683.0,72.1233,72.1413,72.0062,72.0062,20683.0
2021-04-20 15:30:00,79.96,80.17,79.96,80.16,32340.0,72.0332,72.2224,72.0332,72.2134,32340.0
2021-04-20 15:40:00,80.17,80.3,80.09,80.27,69449.0,72.2224,72.3395,72.1503,72.3125,69449.0
2021-04-20 15:50:00,80.27,80.34,80.03,80.32,193829.0,72.3125,72.3756,72.0963,72.3575,193829.0
2021-04-21 09:30:00,80.39,81.02,80.25,81.02,35559.0,72.4206,72.9881,72.2945,72.9881,35559.0
2021-04-21 09:40:00,81.12,81.21,80.89,80.98,15255.0,73.0782,73.1593,72.871,72.9521,15255.0
2021-04-21 09:50:00,80.93,81.32,80.93,81.27,12173.0,72.9071,73.2584,72.9071,73.2134,12173.0
2021-04-21 10:00:00,81.31,81.54,81.29,81.5,21275.0,73.2494,73.4566,73.2314,73.4206,21275.0
2021-04-21 10:10:00,81.51,81.68,81.38,81.67,13973.0,73.4296,73.5827,73.3125,73.5737,13973.0
2021-04-21 10:20:00,81.68,81.75,81.57,81.58,11290.0,73.5827,73.6458,73.4836,73.4926,11290.0
2021-04-21 10:30:00,81.59,81.7,81.44,81.63,15026.0,73.5016,73.6007,73.3665,73.5377,15026.0
2021-04-21 10:40:00,81.67,82.08,81.67,82.08,35189.0,73.5737,73.9431,73.5737,73.9431,35189.0
2021-04-21 10:50:00,82.04,82.12,81.96,82.02,19436.0,73.907,73.9791,73.835,73.889,19436.0
2021-04-21 11:00:00,82.0,82.13,81.93,82.0,26308.0,73.871,73.9881,73.8079,73.871,26308.0
2021-04-21 11:10:00,82.03,82.07,81.89,81.95,38756.0,73.898,73.9341,73.7719,73.826,38756.0
2021-04-21 11:20:00,81.97,82.03,81.86,81.98,29107.0,73.844,73.898,73.7449,73.853,29107.0
2021-04-21 11:30:00,81.95,82.07,81.94,82.04,36934.0,73.826,73.9341,73.8169,73.907,36934.0
2021-04-21 11:40:00,82.04,82.19,82.0,82.05,18190.0,73.907,74.0422,73.871,73.916,18190.0
2021-04-21 11:50:00,82.04,82.12,81.98,82.12,15486.0,73.907,73.9791,73.853,73.9791,15486.0
2021-04-21 12:00:00,82.17,82.2,82.08,82.17,16131.0,74.0241,74.0512,73.9431,74.0241,16131.0
2021-04-21 12:10:00,82.17,82.28,82.17,82.26,15819.0,74.0241,74.1232,74.0241,74.1052,15819.0
2021-04-21 12:20:00,82.26,82.26,82.09,82.09,10110.0,74.1052,74.1052,73.9521,73.9521,10110.0
2021-04-21 12:30:00,82.09,82.28,82.08,82.21,18479.0,73.9521,74.1232,73.9431,74.0602,18479.0
2021-04-21 12:40:00,82.22,82.27,82.16,82.25,23120.0,74.0692,74.1142,74.0151,74.0962,23120.0
2021-04-21 12:50:00,82.26,82.28,82.14,82.17,14236.0,74.1052,74.1232,73.9971,74.0241,14236.0
2021-04-21 13:00:00,82.17,82.37,82.17,82.32,23038.0,74.0241,74.2043,74.0241,74.1593,23038.0
2021-04-21 13:10:00,82.29,82.35,82.23,82.28,11781.0,74.1322,74.1863,74.0782,74.1232,11781.0
2021-04-21 13:20:00,82.28,82.32,82.16,82.16,12674.0,74.1232,74.1593,74.0151,74.0151,12674.0
2021-04-21 13:30:00,82.17,82.3,82.16,82.24,29600.0,74.0241,74.1413,74.0151,74.0872,29600.0
2021-04-21 13:40:00,82.22,82.4,82.22,82.38,22900.0,74.0692,74.2313,74.0692,74.2133,22900.0
2021-04-21 13:50:00,82.37,82.37,82.28,82.31,16567.0,74.2043,74.2043,74.1232,74.1503,16567.0
2021-04-21 14:00:00,82.32,82.38,82.18,82.21,21093.0,74.1593,74.2133,74.0332,74.0602,21093.0
2021-04-21 14:10:00,82.22,82.28,82.2,82.27,34544.0,74.0692,74.1232,74.0512,74.1142,34544.0
2021-04-21 14:20:00,82.26,82.31,82.22,82.23,15675.0,74.1052,74.1503,74.0692,74.0782,15675.0
2021-04-21 14:30:00,82.23,82.29,82.22,82.25,14909.0,74.0782,74.1322,74.0692,74.0962,14909.0
2021-04-21 14:40:00,82.25,82.33,82.19,82.2,15081.0,74.0962,74.1683,74.0422,74.0512,15081.0
2021-04-21 14:50:00,82.17,82.27,82.1,82.22,14604.0,74.0241,74.1142,73.9611,74.0692,14604.0
2021-04-21 15:00:00,82.22,82.29,82.11,82.14,25274.0,74.0692,74.1322,73.9701,73.9971,25274.0
2021-04-21 15:10:00,82.13,82.18,82.03,82.06,34956.0,73.9881,74.0332,73.898,73.925,34956.0
2021-04-21 15:20:00,82.07,82.09,82.02,82.06,22462.0,73.9341,73.9521,73.889,73.925,22462.0
2021-04-21 15:30:00,82.06,82.34,82.06,82.24,30515.0,73.925,74.1773,73.925,74.0872,30515.0
2021-04-21 15:40:00,82.25,82.41,82.22,82.37,48680.0,74.0962,74.2404,74.0692,74.2043,48680.0
2021-04-21 15:50:00,82.37,82.43,82.29,82.43,128728.0,74.2043,74.2584,74.1322,74.2584,128728.0
2021-04-22 09:30:00,82.11,82.21,81.79,82.01,42502.0,73.9701,74.0602,73.6818,73.88,42502.0
2021-04-22 09:40:00,81.98,82.35,81.97,82.35,13110.0,73.853,74.1863,73.844,74.1863,13110.0
2021-04-22 09:50:00,82.34,82.4,82.19,82.37,7138.0,74.1773,74.2313,74.0422,74.2043,7138.0
2021-04-22 10:00:00,82.41,82.74,82.07,82.73,28624.0,74.2404,74.5376,73.9341,74.5286,28624.0
2021-04-22 10:10:00,82.74,83.11,82.73,82.86,67001.0,74.5376,74.871,74.5286,74.6457,67001.0
2021-04-22 10:20:00,82.88,82.91,82.53,82.57,17444.0,74.6638,74.6908,74.3485,74.3845,17444.0
2021-04-22 10:30:00,82.61,82.84,82.5,82.6,18286.0,74.4205,74.6277,74.3214,74.4115,18286.0
2021-04-22 10:40:00,82.59,82.6,82.32,82.34,8410.0,74.4025,74.4115,74.1593,74.1773,8410.0
2021-04-22 10:50:00,82.36,82.51,82.28,82.28,10389.0,74.1953,74.3304,74.1232,74.1232,10389.0
2021-04-22 11:00:00,82.3,82.54,82.27,82.52,10177.0,74.1413,74.3575,74.1142,74.3394,10177.0
2021-04-22 11:10:00,82.54,82.72,82.53,82.54,14141.0,74.3575,74.5196,74.3485,74.3575,14141.0
2021-04-22 11:20:00,82.54,82.62,82.48,82.59,13797.0,74.3575,74.4295,74.3034,74.4025,13797.0
2021-04-22 11:30:00,82.61,82.74,82.58,82.72,8609.0,74.4205,74.5376,74.3935,74.5196,8609.0
2021-04-22 11:40:00,82.74,82.75,82.45,82.48,18649.0,74.5376,74.5466,74.2764,74.3034,18649.0
2021-04-22 11:50:00,82.49,82.64,82.47,82.64,6501.0,74.3124,74.4476,74.2944,74.4476,6501.0
2021-04-22 12:00:00,82.66,82.76,82.59,82.75,9590.0,74.4656,74.5557,74.4025,74.5466,9590.0
2021-04-22 12:10:00,82.74,82.85,82.69,82.81,7515.0,74.5376,74.6367,74.4926,74.6007,7515.0
2021-04-22 12:20:00,82.79,82.85,82.78,82.79,6244.0,74.5827,74.6367,74.5737,74.5827,6244.0
2021-04-22 12:30:00,82.79,82.92,82.76,82.85,8399.0,74.5827,74.6998,74.5557,74.6367,8399.0
2021-04-22 12:40:00,82.82,82.84,82.74,82.84,7259.0,74.6097,74.6277,74.5376,74.6277,7259.0
2021-04-22 12:50:00,82.85,83.07,82.83,83.06,17150.0,74.6367,74.8349,74.6187,74.8259,17150.0
2021-04-22 13:00:00,83.03,83.07,82.63,82.73,22066.0,74.7989,74.8349,74.4385,74.5286,22066.0
2021-04-22 13:10:00,82.73,82.76,82.36,82.36,33869.0,74.5286,74.5557,74.1953,74.1953,33869.0
2021-04-22 13:20:00,82.4,83.01,82.37,82.98,21360.0,74.2313,74.7809,74.2043,74.7538,21360.0
2021-04-22 13:30:00,82.94,83.05,82.8,82.87,26543.0,74.7178,74.8169,74.5917,74.6548,26543.0
2021-04-22 13:40:00,82.85,82.87,82.28,82.28,31952.0,74.6367,74.6548,74.1232,74.1232,31952.0
2021-04-22 13:50:00,82.26,82.36,82.12,82.2,18684.0,74.1052,74.1953,73.9791,74.0512,18684.0
2021-04-22 14:00:00,82.17,82.33,82.05,82.33,35136.0,74.0241,74.1683,73.916,74.1683,35136.0
2021-04-22 14:10:00,82.31,82.41,82.19,82.36,9931.0,74.1503,74.2404,74.0422,74.1953,9931.0
2021-04-22 14:20:00,82.38,82.55,82.24,82.52,8258.0,74.2133,74.3665,74.0872,74.3394,8258.0
2021-04-22 14:30:00,82.53,82.59,82.47,82.5,28909.0,74.3485,74.4025,74.2944,74.3214,28909.0
2021-04-22 14:40:00,82.48,82.69,82.46,82.57,15794.0,74.3034,74.4926,74.2854,74.3845,15794.0
2021-04-22 14:50:00,82.58,82.71,82.57,82.67,11923.0,74.3935,74.5106,74.3845,74.4746,11923.0
2021-04-22 15:00:00,82.64,82.78,82.35,82.37,17097.0,74.4476,74.5737,74.1863,74.2043,17097.0
2021-04-22 15:10:00,82.37,82.46,82.19,82.29,16632.0,74.2043,74.2854,74.0422,74.1322,16632.0
2021-04-22 15:20:00,82.29,82.33,82.2,82.29,14395.0,74.1322,74.1683,74.0512,74.1322,14395.0
2021-04-22 15:30:00,82.31,82.48,82.31,82.34,21493.0,74.1503,74.3034,74.1503,74.1773,21493.0
2021-04-22 15:40:00,82.33,82.51,82.31,82.44,49624.0,74.1683,74.3304,74.1503,74.2674,49624.0
2021-04-22 15:50:00,82.36,82.51,82.27,82.37,179543.0,74.1953,74.3304,74.1142,74.2043,179543.0
2021-04-23 09:30:00,82.33,82.33,81.75,81.97,45369.0,74.1683,74.1683,73.6458,73.844,45369.0
2021-04-23 09:40:00,81.92,82.37,81.9,82.31,8960.0,73.7989,74.2043,73.7809,74.1503,8960.0
2021-04-23 09:50:00,82.33,82.43,82.25,82.31,23119.0,74.1683,74.2584,74.0962,74.1503,23119.0
2021-04-23 10:00:00,82.31,82.54,82.31,82.4,11591.0,74.1503,74.3575,74.1503,74.2313,11591.0
2021-04-23 10:10:00,82.39,82.41,82.19,82.2,10953.0,74.2223,74.2404,74.0422,74.0512,10953.0
2021-04-23 10:20:00,82.19,82.43,82.11,82.42,32252.0,74.0422,74.2584,73.9701,74.2494,32252.0
2021-04-23 10:30:00,82.41,82.97,82.4,82.96,15111.0,74.2404,74.7448,74.2313,74.7358,15111.0
2021-04-23 10:40:00,82.96,83.14,82.92,83.01,54903.0,74.7358,74.898,74.6998,74.7809,54903.0
2021-04-23 10:50:00,83.03,83.03,82.68,82.88,40228.0,74.7989,74.7989,74.4836,74.6638,40228.0
2021-04-23 11:00:00,82.88,83.18,82.87,83.18,26896.0,74.6638,74.934,74.6548,74.934,26896.0
2021-04-23 11:10:00,83.19,83.69,83.18,83.69,62102.0,74.943,75.3935,74.934,75.3935,62102.0
2021-04-23 11:20:00,83.67,83.67,83.23,83.27,59276.0,75.3754,75.3754,74.9791,75.0151,59276.0
2021-04-23 11:30:00,83.29,83.36,83.18,83.22,29159.0,75.0331,75.0962,74.934,74.9701,29159.0
2021-04-23 11:40:00,83.23,83.35,83.21,83.31,14577.0,74.9791,75.0872,74.961,75.0511,14577.0
2021-04-23 11:50:00,83.3,83.48,83.25,83.27,17925.0,75.0421,75.2043,74.9971,75.0151,17925.0
2021-04-23 12:00:00,83.28,83.28,82.97,83.11,30037.0,75.0241,75.0241,74.7448,74.871,30037.0
2021-04-23 12:10:00,83.1,83.1,82.93,83.05,10995.0,74.8619,74.8619,74.7088,74.8169,10995.0
2021-04-23 12:20:00,83.07,83.1,82.92,82.94,8430.0,74.8349,74.8619,74.6998,74.7178,8430.0
2021-04-23 12:30:00,82.94,83.01,82.91,82.96,6305.0,74.7178,74.7809,74.6908,74.7358,6305.0
2021-04-23 12:40:00,82.96,83.08,82.95,83.07,10738.0,74.7358,74.8439,74.7268,74.8349,10738.0
2021-04-23 12:50:00,83.08,83.1,82.88,82.91,17488.0,74.8439,74.8619,74.6638,74.6908,17488.0
2021-04-23 13:00:00,82.97,83.01,82.84,82.84,11260.0,74.7448,74.7809,74.6277,74.6277,11260.0
2021-04-23 13:10:00,82.83,82.93,82.82,82.89,8362.0,74.6187,74.7088,74.6097,74.6728,8362.0
2021-04-23 13:20:00,82.88,82.9,82.77,82.78,10159.0,74.6638,74.6818,74.5647,74.5737,10159.0
2021-04-23 13:30:00,82.79,82.82,82.72,82.82,7824.0,74.5827,74.6097,74.5196,74.6097,7824.0
2021-04-23 13:40:00,82.81,82.9,82.74,82.75,7645.0,74.6007,74.6818,74.5376,74.5466,7645.0
2021-04-23 13:50:00,82.74,82.79,82.7,82.78,8981.0,74.5376,74.5827,74.5016,74.5737,8981.0
2021-04-23 14:00:00,82.78,82.86,82.75,82.8,9596.0,74.5737,74.6457,74.5466,74.5917,9596.0
2021-04-23 14:10:00,82.81,82.82,82.71,82.71,6454.0,74.6007,74.6097,74.5106,74.5106,6454.0
2021-04-23 14:20:00,82.74,82.84,82.73,82.82,7741.0,74.5376,74.6277,74.5286,74.6097,7741.0
2021-04-23 14:30:00,82.81,82.92,82.76,82.89,12103.0,74.6007,74.6998,74.5557,74.6728,12103.0
2021-04-23 14:40:00,82.88,82.95,82.85,82.93,7526.0,74.6638,74.7268,74.6367,74.7088,7526.0
2021-04-23 14:50:00,82.95,83.1,82.95,83.05,8686.0,74.7268,74.8619,74.7268,74.8169,8686.0
2021-04-23 15:00:00,83.05,83.1,82.98,83.08,10122.0,74.8169,74.8619,74.7538,74.8439,10122.0
2021-04-23 15:10:00,83.09,83.24,83.08,83.22,10209.0,74.8529,74.9881,74.8439,74.9701,10209.0
2021-04-23 15:20:00,83.23,83.28,83.15,83.18,14257.0,74.9791,75.0241,74.907,74.934,14257.0
2021-04-23 15:30:00,83.19,83.32,83.11,83.12,28641.0,74.943,75.0601,74.871,74.88,28641.0
2021-04-23 15:40:00,83.13,83.13,82.88,82.96,38636.0,74.889,74.889,74.6638,74.7358,38636.0
2021-04-23 15:50:00,82.96,82.97,82.63,82.64,187120.0,74.7358,74.7448,74.4385,74.4476,187120.0
2021-04-26 09:30:00,83.08,83.15,82.57,82.57,43228.0,74.8439,74.907,74.3845,74.3845,43228.0
2021-04-26 09:40:00,82.59,82.8,82.51,82.57,14416.0,74.4025,74.5917,74.3304,74.3845,14416.0
2021-04-26 09:50:00,82.61,82.63,82.19,82.42,21731.0,74.4205,74.4385,74.0422,74.2494,21731.0
2021-04-26 10:00:00,82.4,82.56,82.36,82.41,22398.0,74.2313,74.3755,74.1953,74.2404,22398.0
2021-04-26 10:10:00,82.4,82.42,81.84,82.0,44011.0,74.2313,74.2494,73.7269,73.871,44011.0
2021-04-26 10:20:00,82.0,82.37,81.95,82.37,22411.0,73.871,74.2043,73.826,74.2043,22411.0
2021-04-26 10:30:00,82.37,82.43,82.15,82.15,14866.0,74.2043,74.2584,74.0061,74.0061,14866.0
2021-04-26 10:40:00,82.11,82.11,81.77,81.78,17065.0,73.9701,73.9701,73.6638,73.6728,17065.0
2021-04-26 10:50:00,81.81,82.06,81.75,82.05,38788.0,73.6998,73.925,73.6458,73.916,38788.0
2021-04-26 11:00:00,82.01,82.04,81.91,81.93,16113.0,73.88,73.907,73.7899,73.8079,16113.0
2021-04-26 11:10:00,81.93,82.04,81.88,81.95,15478.0,73.8079,73.907,73.7629,73.826,15478.0
2021-04-26 11:20:00,82.0,82.11,81.96,82.11,15160.0,73.871,73.9701,73.835,73.9701,15160.0
2021-04-26 11:30:00,82.15,82.18,82.05,82.15,13365.0,74.0061,74.0332,73.916,74.0061,13365.0
2021-04-26 11:40:00,82.14,82.19,81.99,81.99,10099.0,73.9971,74.0422,73.862,73.862,10099.0
2021-04-26 11:50:00,81.97,82.13,81.94,82.05,12974.0,73.844,73.9881,73.8169,73.916,12974.0
2021-04-26 12:00:00,82.07,82.07,81.99,82.05,15235.0,73.9341,73.9341,73.862,73.916,15235.0
2021-04-26 12:10:00,82.04,82.12,82.0,82.1,10988.0,73.907,73.9791,73.871,73.9611,10988.0
2021-04-26 12:20:00,82.09,82.19,82.05,82.11,10891.0,73.9521,74.0422,73.916,73.9701,10891.0
2021-04-26 12:30:00,82.11,82.13,81.96,81.99,8849.0,73.9701,73.9881,73.835,73.862,8849.0
2021-04-26 12:40:00,82.0,82.13,81.99,82.03,9461.0,73.871,73.9881,73.862,73.898,9461.0
2021-04-26 12:50:00,82.02,82.17,82.0,82.13,26846.0,73.889,74.0241,73.871,73.9881,26846.0
2021-04-26 13:00:00,82.11,82.25,82.1,82.2,9818.0,73.9701,74.0962,73.9611,74.0512,9818.0
2021-04-26 13:10:00,82.2,82.33,82.18,82.33,11397.0,74.0512,74.1683,74.0332,74.1683,11397.0
2021-04-26 13:20:00,82.37,82.42,82.31,82.39,13884.0,74.2043,74.2494,74.1503,74.2223,13884.0
2021-04-26 13:30:00,82.41,82.43,82.3,82.38,13599.0,74.2404,74.2584,74.1413,74.2133,13599.0
2021-04-26 13:40:00,82.39,82.46,82.31,82.45,17370.0,74.2223,74.2854,74.1503,74.2764,17370.0
2021-04-26 13:50:00,82.44,82.45,82.37,82.4,11057.0,74.2674,74.2764,74.2043,74.2313,11057.0
2021-04-26 14:00:00,82.42,82.44,82.38,82.39,9901.0,74.2494,74.2674,74.2133,74.2223,9901.0
2021-04-26 14:10:00,82.4,82.4,82.33,82.37,18978.0,74.2313,74.2313,74.1683,74.2043,18978.0
2021-04-26 14:20:00,82.36,82.47,82.35,82.45,14714.0,74.1953,74.2944,74.1863,74.2764,14714.0
2021-04-26 14:30:00,82.46,82.46,82.32,82.4,13239.0,74.2854,74.2854,74.1593,74.2313,13239.0
2021-04-26 14:40:00,82.41,82.49,82.33,82.43,17602.0,74.2404,74.3124,74.1683,74.2584,17602.0
2021-04-26 14:50:00,82.43,82.5,82.4,82.47,17576.0,74.2584,74.3214,74.2313,74.2944,17576.0
2021-04-26 15:00:00,82.49,82.52,82.4,82.47,19691.0,74.3124,74.3394,74.2313,74.2944,19691.0
2021-04-26 15:10:00,82.48,82.48,82.36,82.41,20453.0,74.3034,74.3034,74.1953,74.2404,20453.0
2021-04-26 15:20:00,82.42,82.46,82.13,82.14,34543.0,74.2494,74.2854,73.9881,73.9971,34543.0
2021-04-26 15:30:00,82.12,82.39,82.12,82.3,44036.0,73.9791,74.2223,73.9791,74.1413,44036.0
2021-04-26 15:40:00,82.31,82.47,82.29,82.29,55189.0,74.1503,74.2944,74.1322,74.1322,55189.0
2021-04-26 15:50:00,82.27,82.51,82.1,82.28,163656.0,74.1142,74.3304,73.9611,74.1232,163656.0
2021-04-27 09:30:00,83.03,83.3,82.64,83.0,58014.0,74.7989,75.0421,74.4476,74.7719,58014.0
2021-04-27 09:40:00,83.01,83.37,83.0,83.08,40182.0,74.7809,75.1052,74.7719,74.8439,40182.0
2021-04-27 09:50:00,83.08,83.61,83.03,83.3,59960.0,74.8439,75.3214,74.7989,75.0421,59960.0
2021-04-27 10:00:00,83.32,83.8,83.32,83.79,17804.0,75.0601,75.4926,75.0601,75.4835,17804.0
2021-04-27 10:10:00,83.76,83.79,83.44,83.51,28497.0,75.4565,75.4835,75.1682,75.2313,28497.0
2021-04-27 10:20:00,83.51,83.57,83.41,83.46,15287.0,75.2313,75.2854,75.1412,75.1863,15287.0
2021-04-27 10:30:00,83.46,83.74,83.32,83.74,35674.0,75.1863,75.4385,75.0601,75.4385,35674.0
2021-04-27 10:40:00,83.7,84.08,83.7,84.06,46014.0,75.4025,75.7448,75.4025,75.7268,46014.0
2021-04-27 10:50:00,84.08,84.08,83.79,83.87,28865.0,75.7448,75.7448,75.4835,75.5556,28865.0
2021-04-27 11:00:00,83.88,83.89,83.73,83.77,16776.0,75.5646,75.5736,75.4295,75.4655,16776.0
2021-04-27 11:10:00,83.79,84.07,83.77,84.03,16108.0,75.4835,75.7358,75.4655,75.6998,16108.0
2021-04-27 11:20:00,84.05,84.18,83.95,84.07,24114.0,75.7178,75.8349,75.6277,75.7358,24114.0
2021-04-27 11:30:00,84.08,84.08,83.71,83.77,46106.0,75.7448,75.7448,75.4115,75.4655,46106.0
2021-04-27 11:40:00,83.78,83.92,83.77,83.84,9512.0,75.4745,75.6007,75.4655,75.5286,9512.0
2021-04-27 11:50:00,83.87,83.9,83.81,83.85,12609.0,75.5556,75.5826,75.5016,75.5376,12609.0
2021-04-27 12:00:00,83.85,83.96,83.74,83.78,26334.0,75.5376,75.6367,75.4385,75.4745,26334.0
2021-04-27 12:10:00,83.77,83.77,83.55,83.55,21323.0,75.4655,75.4655,75.2673,75.2673,21323.0
2021-04-27 12:20:00,83.55,83.6,83.44,83.51,18598.0,75.2673,75.3124,75.1682,75.2313,18598.0
2021-04-27 12:30:00,83.52,83.52,83.32,83.33,10994.0,75.2403,75.2403,75.0601,75.0691,10994.0
2021-04-27 12:40:00,83.32,83.48,83.19,83.2,58555.0,75.0601,75.2043,74.943,74.952,58555.0
2021-04-27 12:50:00,83.19,83.32,83.16,83.29,32494.0,74.943,75.0601,74.916,75.0331,32494.0
2021-04-27 13:00:00,83.3,83.38,83.28,83.36,10621.0,75.0421,75.1142,75.0241,75.0962,10621.0
2021-04-27 13:10:00,83.36,83.46,83.25,83.31,11766.0,75.0962,75.1863,74.9971,75.0511,11766.0
2021-04-27 13:20:00,83.29,83.32,83.19,83.26,13630.0,75.0331,75.0601,74.943,75.0061,13630.0
2021-04-27 13:30:00,83.25,83.31,83.19,83.21,25159.0,74.9971,75.0511,74.943,74.961,25159.0
2021-04-27 13:40:00,83.19,83.24,83.17,83.2,16247.0,74.943,74.9881,74.925,74.952,16247.0
2021-04-27 13:50:00,83.21,83.26,83.08,83.18,18868.0,74.961,75.0061,74.8439,74.934,18868.0
2021-04-27 14:00:00,83.16,83.26,83.11,83.25,16503.0,74.916,75.0061,74.871,74.9971,16503.0
2021-04-27 14:10:00,83.25,83.35,83.21,83.27,8948.0,74.9971,75.0872,74.961,75.0151,8948.0
2021-04-27 14:20:00,83.27,83.36,83.19,83.34,28817.0,75.0151,75.0962,74.943,75.0782,28817.0
2021-04-27 14:30:00,83.35,83.45,83.33,83.45,24190.0,75.0872,75.1773,75.0691,75.1773,24190.0
2021-04-27 14:40:00,83.44,83.44,83.29,83.38,22761.0,75.1682,75.1682,75.0331,75.1142,22761.0
2021-04-27 14:50:00,83.36,83.53,83.36,83.4,17591.0,75.0962,75.2493,75.0962,75.1322,17591.0
2021-04-27 15:00:00,83.39,83.51,83.36,83.43,18496.0,75.1232,75.2313,75.0962,75.1592,18496.0
2021-04-27 15:10:00,83.43,83.45,83.36,83.44,14810.0,75.1592,75.1773,75.0962,75.1682,14810.0
2021-04-27 15:20:00,83.46,83.52,83.3,83.35,19256.0,75.1863,75.2403,75.0421,75.0872,19256.0
2021-04-27 15:30:00,83.35,83.53,83.32,83.5,32097.0,75.0872,75.2493,75.0601,75.2223,32097.0
2021-04-27 15:40:00,83.49,83.56,83.45,83.54,41419.0,75.2133,75.2763,75.1773,75.2583,41419.0
2021-04-27 15:50:00,83.55,83.55,83.27,83.28,118766.0,75.2673,75.2673,75.0151,75.0241,118766.0
2021-04-28 09:30:00,83.39,83.86,83.37,83.69,39199.0,75.1232,75.5466,75.1052,75.3935,39199.0
2021-04-28 09:40:00,83.71,83.88,83.45,83.6,22354.0,75.4115,75.5646,75.1773,75.3124,22354.0
2021-04-28 09:50:00,83.6,83.73,83.49,83.61,19341.0,75.3124,75.4295,75.2133,75.3214,19341.0
2021-04-28 10:00:00,83.64,83.72,83.53,83.65,12189.0,75.3484,75.4205,75.2493,75.3574,12189.0
2021-04-28 10:10:00,83.65,83.95,83.59,83.88,9022.0,75.3574,75.6277,75.3034,75.5646,9022.0
2021-04-28 10:20:00,83.94,83.99,83.75,83.76,7401.0,75.6187,75.6637,75.4475,75.4565,7401.0
2021-04-28 10:30:00,83.76,83.76,83.62,83.62,13391.0,75.4565,75.4565,75.3304,75.3304,13391.0
2021-04-28 10:40:00,83.64,83.91,83.58,83.89,10576.0,75.3484,75.5917,75.2944,75.5736,10576.0
2021-04-28 10:50:00,83.94,84.06,83.81,84.04,23598.0,75.6187,75.7268,75.5016,75.7088,23598.0
2021-04-28 11:00:00,84.04,84.34,83.98,84.28,18291.0,75.7088,75.979,75.6547,75.925,18291.0
2021-04-28 11:10:00,84.27,84.37,84.24,84.33,19018.0,75.916,76.006,75.8889,75.97,19018.0
2021-04-28 11:20:00,84.35,84.44,84.3,84.41,18449.0,75.988,76.0691,75.943,76.0421,18449.0
2021-04-28 11:30:00,84.41,84.52,84.33,84.34,12439.0,76.0421,76.1412,75.97,75.979,12439.0
2021-04-28 11:40:00,84.35,84.4,84.32,84.35,13080.0,75.988,76.0331,75.961,75.988,13080.0
2021-04-28 11:50:00,84.35,84.43,84.14,84.35,19803.0,75.988,76.0601,75.7988,75.988,19803.0
2021-04-28 12:00:00,84.36,84.42,84.32,84.39,12367.0,75.997,76.0511,75.961,76.0241,12367.0
2021-04-28 12:10:00,84.36,84.42,84.31,84.38,13914.0,75.997,76.0511,75.952,76.0151,13914.0
2021-04-28 12:20:00,84.36,84.4,84.26,84.28,17442.0,75.997,76.0331,75.907,75.925,17442.0
2021-04-28 12:30:00,84.28,84.3,84.17,84.17,7633.0,75.925,75.943,75.8259,75.8259,7633.0
2021-04-28 12:40:00,84.14,84.14,84.04,84.06,9224.0,75.7988,75.7988,75.7088,75.7268,9224.0
2021-04-28 12:50:00,84.06,84.11,83.99,84.0,7273.0,75.7268,75.7718,75.6637,75.6727,7273.0
2021-04-28 13:00:00,84.0,84.03,83.81,84.0,19560.0,75.6727,75.6998,75.5016,75.6727,19560.0
2021-04-28 13:10:00,84.01,84.07,84.0,84.02,6545.0,75.6817,75.7358,75.6727,75.6907,6545.0
2021-04-28 13:20:00,84.03,84.05,83.96,83.99,5873.0,75.6998,75.7178,75.6367,75.6637,5873.0
2021-04-28 13:30:00,83.98,84.03,83.89,83.93,9852.0,75.6547,75.6998,75.5736,75.6097,9852.0
2021-04-28 13:40:00,83.9,83.91,83.68,83.7,9962.0,75.5826,75.5917,75.3845,75.4025,9962.0
2021-04-28 13:50:00,83.68,83.7,83.43,83.58,28436.0,75.3845,75.4025,75.1592,75.2944,28436.0
2021-04-28 14:00:00,83.56,83.7,83.42,83.48,11891.0,75.2763,75.4025,75.1502,75.2043,11891.0
2021-04-28 14:10:00,83.47,83.6,83.39,83.5,20386.0,75.1953,75.3124,75.1232,75.2223,20386.0
2021-04-28 14:20:00,83.51,83.75,83.5,83.53,23875.0,75.2313,75.4475,75.2223,75.2493,23875.0
2021-04-28 14:30:00,83.54,83.61,83.4,83.6,12324.0,75.2583,75.3214,75.1322,75.3124,12324.0
2021-04-28 14:40:00,83.59,83.62,83.42,83.46,19188.0,75.3034,75.3304,75.1502,75.1863,19188.0
2021-04-28 14:50:00,83.47,83.54,83.42,83.42,10364.0,75.1953,75.2583,75.1502,75.1502,10364.0
2021-04-28 15:00:00,83.44,83.53,83.39,83.42,19582.0,75.1682,75.2493,75.1232,75.1502,19582.0
2021-04-28 15:10:00,83.41,83.41,83.15,83.21,17236.0,75.1412,75.1412,74.907,74.961,17236.0
2021-04-28 15:20:00,83.22,83.48,83.19,83.47,17398.0,74.9701,75.2043,74.943,75.1953,17398.0
2021-04-28 15:30:00,83.46,83.52,83.25,83.42,17685.0,75.1863,75.2403,74.9971,75.1502,17685.0
2021-04-28 15:40:00,83.44,83.46,83.33,83.36,24663.0,75.1682,75.1863,75.0691,75.0962,24663.0
2021-04-28 15:50:00,83.34,83.35,83.19,83.23,119496.0,75.0782,75.0872,74.943,74.9791,119496.0
2021-04-29 09:30:00,83.77,84.04,83.49,83.85,36726.0,75.4655,75.7088,75.2133,75.5376,36726.0
2021-04-29 09:40:00,83.86,84.22,83.62,84.19,9757.0,75.5466,75.8709,75.3304,75.8439,9757.0
2021-04-29 09:50:00,84.27,84.35,84.15,84.31,21523.0,75.916,75.988,75.8079,75.952,21523.0
2021-04-29 10:00:00,84.29,84.49,84.17,84.17,42836.0,75.934,76.1142,75.8259,75.8259,42836.0
2021-04-29 10:10:00,84.16,84.63,84.12,84.52,24339.0,75.8169,76.2403,75.7808,76.1412,24339.0
2021-04-29 10:20:00,84.47,84.47,84.17,84.36,34606.0,76.0961,76.0961,75.8259,75.997,34606.0
2021-04-29 10:30:00,84.36,84.44,84.09,84.11,41972.0,75.997,76.0691,75.7538,75.7718,41972.0
2021-04-29 10:40:00,84.11,84.35,84.1,84.21,17632.0,75.7718,75.988,75.7628,75.8619,17632.0
2021-04-29 10:50:00,84.18,84.39,84.15,84.3,20569.0,75.8349,76.0241,75.8079,75.943,20569.0
2021-04-29 11:00:00,84.33,84.44,84.24,84.38,16839.0,75.97,76.0691,75.8889,76.0151,16839.0
2021-04-29 11:10:00,84.39,84.41,84.09,84.11,9573.0,76.0241,76.0421,75.7538,75.7718,9573.0
2021-04-29 11:20:00,84.12,84.19,84.07,84.18,13748.0,75.7808,75.8439,75.7358,75.8349,13748.0
2021-04-29 11:30:00,84.16,84.16,83.96,83.98,8121.0,75.8169,75.8169,75.6367,75.6547,8121.0
2021-04-29 11:40:00,83.97,84.03,83.87,83.87,8701.0,75.6457,75.6998,75.5556,75.5556,8701.0
2021-04-29 11:50:00,83.84,83.88,83.69,83.7,12696.0,75.5286,75.5646,75.3935,75.4025,12696.0
2021-04-29 12:00:00,83.71,83.71,83.31,83.37,17403.0,75.4115,75.4115,75.0511,75.1052,17403.0
2021-04-29 12:10:00,83.42,83.52,83.38,83.44,16007.0,75.1502,75.2403,75.1142,75.1682,16007.0
2021-04-29 12:20:00,83.42,83.52,83.24,83.31,14725.0,75.1502,75.2403,74.9881,75.0511,14725.0
2021-04-29 12:30:00,83.3,83.47,83.29,83.39,19815.0,75.0421,75.1953,75.0331,75.1232,19815.0
2021-04-29 12:40:00,83.4,83.61,83.4,83.56,15869.0,75.1322,75.3214,75.1322,75.2763,15869.0
2021-04-29 12:50:00,83.55,83.66,83.53,83.65,14497.0,75.2673,75.3664,75.2493,75.3574,14497.0
2021-04-29 13:00:00,83.65,83.65,83.47,83.62,10927.0,75.3574,75.3574,75.1953,75.3304,10927.0
2021-04-29 13:10:00,83.6,83.66,83.53,83.62,11947.0,75.3124,75.3664,75.2493,75.3304,11947.0
2021-04-29 13:20:00,83.61,83.66,83.52,83.64,9882.0,75.3214,75.3664,75.2403,75.3484,9882.0
2021-04-29 13:30:00,83.66,83.71,83.58,83.67,16145.0,75.3664,75.4115,75.2944,75.3754,16145.0
2021-04-29 13:40:00,83.69,83.84,83.67,83.77,14684.0,75.3935,75.5286,75.3754,75.4655,14684.0
2021-04-29 13:50:00,83.77,83.83,83.73,83.73,18352.0,75.4655,75.5196,75.4295,75.4295,18352.0
2021-04-29 14:00:00,83.76,83.8,83.69,83.75,28851.0,75.4565,75.4926,75.3935,75.4475,28851.0
2021-04-29 14:10:00,83.76,84.02,83.73,84.0,40801.0,75.4565,75.6907,75.4295,75.6727,40801.0
2021-04-29 14:20:00,84.0,84.03,83.9,83.94,13472.0,75.6727,75.6998,75.5826,75.6187,13472.0
2021-04-29 14:30:00,83.96,84.04,83.91,84.02,19616.0,75.6367,75.7088,75.5917,75.6907,19616.0
2021-04-29 14:40:00,84.03,84.1,83.94,83.96,23571.0,75.6998,75.7628,75.6187,75.6367,23571.0
2021-04-29 14:50:00,83.95,84.0,83.83,83.91,16724.0,75.6277,75.6727,75.5196,75.5917,16724.0
2021-04-29 15:00:00,83.94,84.05,83.92,83.96,25070.0,75.6187,75.7178,75.6007,75.6367,25070.0
2021-04-29 15:10:00,83.98,84.02,83.83,83.92,31378.0,75.6547,75.6907,75.5196,75.6007,31378.0
2021-04-29 15:20:00,83.9,83.95,83.8,83.82,28940.0,75.5826,75.6277,75.4926,75.5106,28940.0
2021-04-29 15:30:00,83.83,84.02,83.82,83.91,38118.0,75.5196,75.6907,75.5106,75.5917,38118.0
2021-04-29 15:40:00,83.89,84.19,83.87,84.16,44895.0,75.5736,75.8439,75.5556,75.8169,44895.0
2021-04-29 15:50:00,84.15,84.18,84.05,84.18,116013.0,75.8079,75.8349,75.7178,75.8349,116013.0
2021-04-30 09:30:00,84.25,84.95,84.14,84.87,49383.0,75.8979,76.5286,75.7988,76.4565,49383.0
2021-04-30 09:40:00,84.92,85.14,84.79,84.92,71638.0,76.5015,76.6997,76.3844,76.5015,71638.0
2021-04-30 09:50:00,84.93,84.94,84.57,84.57,13978.0,76.5105,76.5195,76.1862,76.1862,13978.0
2021-04-30 10:00:00,84.62,84.71,84.25,84.25,16964.0,76.2313,76.3123,75.8979,75.8979,16964.0
2021-04-30 10:10:00,84.23,84.37,84.17,84.26,16743.0,75.8799,76.006,75.8259,75.907,16743.0
2021-04-30 10:20:00,84.23,84.31,83.97,84.05,18327.0,75.8799,75.952,75.6457,75.7178,18327.0
2021-04-30 10:30:00,84.02,84.31,83.87,84.01,33039.0,75.6907,75.952,75.5556,75.6817,33039.0
2021-04-30 10:40:00,83.99,84.1,83.95,83.96,12162.0,75.6637,75.7628,75.6277,75.6367,12162.0
2021-04-30 10:50:00,83.95,84.12,83.95,84.05,18245.0,75.6277,75.7808,75.6277,75.7178,18245.0
2021-04-30 11:00:00,84.06,84.19,83.93,84.07,11925.0,75.7268,75.8439,75.6097,75.7358,11925.0
2021-04-30 11:10:00,84.08,84.19,84.01,84.19,15918.0,75.7448,75.8439,75.6817,75.8439,15918.0
2021-04-30 11:20:00,84.17,84.32,84.13,84.16,32998.0,75.8259,75.961,75.7898,75.8169,32998.0
2021-04-30 11:30:00,84.13,84.31,84.05,84.22,14814.0,75.7898,75.952,75.7178,75.8709,14814.0
2021-04-30 11:40:00,84.18,84.37,84.18,84.34,15490.0,75.8349,76.006,75.8349,75.979,15490.0
2021-04-30 11:50:00,84.32,84.44,84.23,84.41,10061.0,75.961,76.0691,75.8799,76.0421,10061.0
2021-04-30 12:00:00,84.4,84.49,84.34,84.4,15271.0,76.0331,76.1142,75.979,76.0331,15271.0
2021-04-30 12:10:00,84.41,84.59,84.39,84.59,25923.0,76.0421,76.2042,76.0241,76.2042,25923.0
2021-04-30 12:20:00,84.56,84.59,84.45,84.48,21157.0,76.1772,76.2042,76.0781,76.1051,21157.0
2021-04-30 12:30:00,84.48,84.61,84.47,84.55,15581.0,76.1051,76.2223,76.0961,76.1682,15581.0
2021-04-30 12:40:00,84.54,84.65,84.53,84.57,16476.0,76.1592,76.2583,76.1502,76.1862,16476.0
2021-04-30 12:50:00,84.55,84.64,84.54,84.6,15263.0,76.1682,76.2493,76.1592,76.2132,15263.0
2021-04-30 13:00:00,84.6,84.62,84.46,84.56,10777.0,76.2132,76.2313,76.0871,76.1772,10777.0
2021-04-30 13:10:00,84.57,84.6,84.48,84.51,11878.0,76.1862,76.2132,76.1051,76.1322,11878.0
2021-04-30 13:20:00,84.51,84.55,84.48,84.53,9430.0,76.1322,76.1682,76.1051,76.1502,9430.0
2021-04-30 13:30:00,84.52,84.68,84.51,84.67,30170.0,76.1412,76.2853,76.1322,76.2763,30170.0
2021-04-30 13:40:00,84.66,84.75,84.55,84.59,13571.0,76.2673,76.3484,76.1682,76.2042,13571.0
2021-04-30 13:50:00,84.58,84.59,84.46,84.53,8769.0,76.1952,76.2042,76.0871,76.1502,8769.0
2021-04-30 14:00:00,84.55,84.57,84.44,84.52,10585.0,76.1682,76.1862,76.0691,76.1412,10585.0
2021-04-30 14:10:00,84.52,84.73,84.51,84.73,18073.0,76.1412,76.3304,76.1322,76.3304,18073.0
2021-04-30 14:20:00,84.71,84.82,84.68,84.81,23472.0,76.3123,76.4114,76.2853,76.4024,23472.0
2021-04-30 14:30:00,84.78,84.91,84.75,84.78,22313.0,76.3754,76.4925,76.3484,76.3754,22313.0
2021-04-30 14:40:00,84.79,84.88,84.77,84.84,23335.0,76.3844,76.4655,76.3664,76.4295,23335.0
2021-04-30 14:50:00,84.83,84.97,84.8,84.91,22562.0,76.4204,76.5466,76.3934,76.4925,22562.0
2021-04-30 15:00:00,84.9,84.97,84.79,84.85,17287.0,76.4835,76.5466,76.3844,76.4385,17287.0
2021-04-30 15:10:00,84.86,84.89,84.77,84.79,18054.0,76.4475,76.4745,76.3664,76.3844,18054.0
2021-04-30 15:20:00,84.8,85.01,84.8,84.99,36900.0,76.3934,76.5826,76.3934,76.5646,36900.0
2021-04-30 15:30:00,85.0,85.02,84.82,84.82,67773.0,76.5736,76.5916,76.4114,76.4114,67773.0
2021-04-30 15:40:00,84.82,84.84,84.51,84.7,49069.0,76.4114,76.4295,76.1322,76.3033,49069.0
2021-04-30 15:50:00,84.71,84.78,84.62,84.78,157016.0,76.3123,76.3754,76.2313,76.3754,157016.0
2021-05-03 09:30:00,85.0,85.02,84.25,84.81,52464.0,76.5736,76.5916,75.8979,76.4024,52464.0
2021-05-03 09:40:00,84.84,85.15,84.84,84.91,47921.0,76.4295,76.7087,76.4295,76.4925,47921.0
2021-05-03 09:50:00,84.97,85.08,84.7,84.92,20986.0,76.5466,76.6457,76.3033,76.5015,20986.0
2021-05-03 10:00:00,84.9,84.91,84.43,84.46,26334.0,76.4835,76.4925,76.0601,76.0871,26334.0
2021-05-03 10:10:00,84.49,84.51,84.15,84.26,64835.0,76.1142,76.1322,75.8079,75.907,64835.0
2021-05-03 10:20:00,84.26,84.29,84.05,84.14,41201.0,75.907,75.934,75.7178,75.7988,41201.0
2021-05-03 10:30:00,84.14,84.36,84.14,84.23,25974.0,75.7988,75.997,75.7988,75.8799,25974.0
2021-05-03 10:40:00,84.25,84.33,84.18,84.28,30928.0,75.8979,75.97,75.8349,75.925,30928.0
2021-05-03 10:50:00,84.31,84.52,84.2,84.32,28742.0,75.952,76.1412,75.8529,75.961,28742.0
2021-05-03 11:00:00,84.33,84.37,84.2,84.25,54403.0,75.97,76.006,75.8529,75.8979,54403.0
2021-05-03 11:10:00,84.25,84.5,84.24,84.3,57112.0,75.8979,76.1232,75.8889,75.943,57112.0
2021-05-03 11:20:00,84.26,84.33,84.17,84.25,25042.0,75.907,75.97,75.8259,75.8979,25042.0
2021-05-03 11:30:00,84.23,84.33,84.21,84.28,35767.0,75.8799,75.97,75.8619,75.925,35767.0
2021-05-03 11:40:00,84.3,84.32,84.21,84.26,27754.0,75.943,75.961,75.8619,75.907,27754.0
2021-05-03 11:50:00,84.25,84.31,84.09,84.21,24512.0,75.8979,75.952,75.7538,75.8619,24512.0
2021-05-03 12:00:00,84.24,84.32,84.2,84.25,20015.0,75.8889,75.961,75.8529,75.8979,20015.0
2021-05-03 12:10:00,84.24,84.36,84.2,84.2,28521.0,75.8889,75.997,75.8529,75.8529,28521.0
2021-05-03 12:20:00,84.2,84.32,84.19,84.25,27732.0,75.8529,75.961,75.8439,75.8979,27732.0
2021-05-03 12:30:00,84.23,84.26,84.12,84.22,22966.0,75.8799,75.907,75.7808,75.8709,22966.0
2021-05-03 12:40:00,84.23,84.41,84.2,84.26,33296.0,75.8799,76.0421,75.8529,75.907,33296.0
2021-05-03 12:50:00,84.26,84.32,84.23,84.3,23651.0,75.907,75.961,75.8799,75.943,23651.0
2021-05-03 13:00:00,84.31,84.35,84.2,84.27,28743.0,75.952,75.988,75.8529,75.916,28743.0
2021-05-03 13:10:00,84.27,84.54,84.25,84.51,18066.0,75.916,76.1592,75.8979,76.1322,18066.0
2021-05-03 13:20:00,84.51,84.55,84.44,84.49,16982.0,76.1322,76.1682,76.0691,76.1142,16982.0
2021-05-03 13:30:00,84.49,84.66,84.47,84.63,23892.0,76.1142,76.2673,76.0961,76.2403,23892.0
2021-05-03 13:40:00,84.63,84.63,84.39,84.39,17631.0,76.2403,76.2403,76.0241,76.0241,17631.0
2021-05-03 13:50:00,84.45,84.48,84.34,84.44,20369.0,76.0781,76.1051,75.979,76.0691,20369.0
2021-05-03 14:00:00,84.43,84.47,84.36,84.39,17770.0,76.0601,76.0961,75.997,76.0241,17770.0
2021-05-03 14:10:00,84.39,84.42,84.3,84.4,24999.0,76.0241,76.0511,75.943,76.0331,24999.0
2021-05-03 14:20:00,84.41,84.45,84.35,84.42,24893.0,76.0421,76.0781,75.988,76.0511,24893.0
2021-05-03 14:30:00,84.42,84.54,84.41,84.46,32765.0,76.0511,76.1592,76.0421,76.0871,32765.0
2021-05-03 14:40:00,84.46,84.79,84.46,84.75,26078.0,76.0871,76.3844,76.0871,76.3484,26078.0
2021-05-03 14:50:00,84.76,84.86,84.59,84.63,32941.0,76.3574,76.4475,76.2042,76.2403,32941.0
2021-05-03 15:00:00,84.62,84.62,84.44,84.45,30152.0,76.2313,76.2313,76.0691,76.0781,30152.0
2021-05-03 15:10:00,84.43,84.43,84.26,84.27,28744.0,76.0601,76.0601,75.907,75.916,28744.0
2021-05-03 15:20:00,84.25,84.34,84.2,84.33,39777.0,75.8979,75.979,75.8529,75.97,39777.0
2021-05-03 15:30:00,84.32,84.33,84.15,84.2,63098.0,75.961,75.97,75.8079,75.8529,63098.0
2021-05-03 15:40:00,84.2,84.28,84.06,84.08,162572.0,75.8529,75.925,75.7268,75.7448,162572.0
2021-05-03 15:50:00,84.07,84.12,83.85,84.07,190895.0,75.7358,75.7808,75.5376,75.7358,190895.0
2021-05-04 09:30:00,82.47,83.68,82.0,83.36,169168.0,74.2944,75.3845,73.871,75.0962,169168.0
2021-05-04 09:40:00,83.34,83.74,82.05,82.28,114179.0,75.0782,75.4385,73.916,74.1232,114179.0
2021-05-04 09:50:00,82.23,82.61,81.85,81.98,60241.0,74.0782,74.4205,73.7359,73.853,60241.0
2021-05-04 10:00:00,81.99,82.08,81.69,82.03,69060.0,73.862,73.9431,73.5917,73.898,69060.0
2021-05-04 10:10:00,82.03,82.03,81.61,81.94,180316.0,73.898,73.898,73.5197,73.8169,180316.0
2021-05-04 10:20:00,81.94,82.4,81.82,82.29,54824.0,73.8169,74.2313,73.7088,74.1322,54824.0
2021-05-04 10:30:00,82.29,83.23,82.19,83.03,95111.0,74.1322,74.9791,74.0422,74.7989,95111.0
2021-05-04 10:40:00,83.03,83.37,82.83,82.98,115267.0,74.7989,75.1052,74.6187,74.7538,115267.0
2021-05-04 10:50:00,83.02,83.02,82.37,82.42,86598.0,74.7899,74.7899,74.2043,74.2494,86598.0
2021-05-04 11:00:00,82.42,82.71,82.27,82.59,64459.0,74.2494,74.5106,74.1142,74.4025,64459.0
2021-05-04 11:10:00,82.56,82.66,82.01,82.19,49562.0,74.3755,74.4656,73.88,74.0422,49562.0
2021-05-04 11:20:00,82.21,82.24,81.87,82.05,29024.0,74.0602,74.0872,73.7539,73.916,29024.0
2021-05-04 11:30:00,82.09,82.33,82.05,82.05,31700.0,73.9521,74.1683,73.916,73.916,31700.0
2021-05-04 11:40:00,82.08,82.84,82.05,82.8,57460.0,73.9431,74.6277,73.916,74.5917,57460.0
2021-05-04 11:50:00,82.8,83.01,82.65,82.95,54165.0,74.5917,74.7809,74.4566,74.7268,54165.0
2021-05-04 12:00:00,82.92,83.29,82.92,83.13,31286.0,74.6998,75.0331,74.6998,74.889,31286.0
2021-05-04 12:10:00,83.18,83.34,83.07,83.23,30145.0,74.934,75.0782,74.8349,74.9791,30145.0
2021-05-04 12:20:00,83.24,83.25,82.73,83.0,33583.0,74.9881,74.9971,74.5286,74.7719,33583.0
2021-05-04 12:30:00,83.01,83.01,82.59,82.63,29847.0,74.7809,74.7809,74.4025,74.4385,29847.0
2021-05-04 12:40:00,82.68,82.73,82.41,82.73,23050.0,74.4836,74.5286,74.2404,74.5286,23050.0
2021-05-04 12:50:00,82.71,82.77,82.45,82.57,24639.0,74.5106,74.5647,74.2764,74.3845,24639.0
2021-05-04 13:00:00,82.54,82.79,82.46,82.69,19769.0,74.3575,74.5827,74.2854,74.4926,19769.0
2021-05-04 13:10:00,82.68,82.91,82.58,82.84,25591.0,74.4836,74.6908,74.3935,74.6277,25591.0
2021-05-04 13:20:00,82.84,83.01,82.42,82.48,51362.0,74.6277,74.7809,74.2494,74.3034,51362.0
2021-05-04 13:30:00,82.48,83.13,82.48,83.13,24944.0,74.3034,74.889,74.3034,74.889,24944.0
2021-05-04 13:40:00,83.13,83.13,82.82,82.82,29409.0,74.889,74.889,74.6097,74.6097,29409.0
2021-05-04 13:50:00,82.84,82.97,82.76,82.95,16989.0,74.6277,74.7448,74.5557,74.7268,16989.0
2021-05-04 14:00:00,82.95,82.95,82.74,82.84,26035.0,74.7268,74.7268,74.5376,74.6277,26035.0
2021-05-04 14:10:00,82.86,82.86,82.54,82.54,21894.0,74.6457,74.6457,74.3575,74.3575,21894.0
2021-05-04 14:20:00,82.54,82.62,82.4,82.61,30439.0,74.3575,74.4295,74.2313,74.4205,30439.0
2021-05-04 14:30:00,82.59,82.69,82.54,82.59,22744.0,74.4025,74.4926,74.3575,74.4025,22744.0
2021-05-04 14:40:00,82.59,83.08,82.46,83.02,52746.0,74.4025,74.8439,74.2854,74.7899,52746.0
2021-05-04 14:50:00,83.02,83.21,82.89,82.89,28620.0,74.7899,74.961,74.6728,74.6728,28620.0
2021-05-04 15:00:00,82.89,82.94,82.64,82.92,35478.0,74.6728,74.7178,74.4476,74.6998,35478.0
2021-05-04 15:10:00,82.89,83.13,82.83,82.93,43395.0,74.6728,74.889,74.6187,74.7088,43395.0
2021-05-04 15:20:00,82.92,82.98,82.72,82.83,49199.0,74.6998,74.7538,74.5196,74.6187,49199.0
2021-05-04 15:30:00,82.84,83.01,82.75,82.97,68458.0,74.6277,74.7809,74.5466,74.7448,68458.0
2021-05-04 15:40:00,82.97,83.2,82.95,83.08,52238.0,74.7448,74.952,74.7268,74.8439,52238.0
2021-05-04 15:50:00,83.1,83.32,82.98,83.18,195412.0,74.8619,75.0601,74.7538,74.934,195412.0
2021-05-05 09:30:00,83.45,83.47,82.92,83.27,77201.0,75.1773,75.1953,74.6998,75.0151,77201.0
2021-05-05 09:40:00,83.2,83.3,83.0,83.02,36877.0,74.952,75.0421,74.7719,74.7899,36877.0
2021-05-05 09:50:00,83.02,83.03,82.7,82.75,44024.0,74.7899,74.7989,74.5016,74.5466,44024.0
2021-05-05 10:00:00,82.75,82.8,82.56,82.76,26521.0,74.5466,74.5917,74.3755,74.5557,26521.0
2021-05-05 10:10:00,82.76,82.82,82.5,82.53,33318.0,74.5557,74.6097,74.3214,74.3485,33318.0
2021-05-05 10:20:00,82.51,82.54,82.25,82.46,35262.0,74.3304,74.3575,74.0962,74.2854,35262.0
2021-05-05 10:30:00,82.44,82.53,82.32,82.48,43705.0,74.2674,74.3485,74.1593,74.3034,43705.0
2021-05-05 10:40:00,82.45,82.72,82.44,82.69,37873.0,74.2764,74.5196,74.2674,74.4926,37873.0
2021-05-05 10:50:00,82.67,82.78,82.61,82.67,26298.0,74.4746,74.5737,74.4205,74.4746,26298.0
2021-05-05 11:00:00,82.67,82.86,82.4,82.85,35158.0,74.4746,74.6457,74.2313,74.6367,35158.0
2021-05-05 11:10:00,82.86,83.1,82.85,83.06,22799.0,74.6457,74.8619,74.6367,74.8259,22799.0
2021-05-05 11:20:00,83.05,83.13,82.98,82.99,25747.0,74.8169,74.889,74.7538,74.7629,25747.0
2021-05-05 11:30:00,83.0,83.07,82.98,82.99,20051.0,74.7719,74.8349,74.7538,74.7629,20051.0
2021-05-05 11:40:00,82.99,83.18,82.98,83.08,30703.0,74.7629,74.934,74.7538,74.8439,30703.0
2021-05-05 11:50:00,83.08,83.38,83.05,83.38,21455.0,74.8439,75.1142,74.8169,75.1142,21455.0
2021-05-05 12:00:00,83.36,83.49,83.28,83.42,20849.0,75.0962,75.2133,75.0241,75.1502,20849.0
2021-05-05 12:10:00,83.43,83.59,83.38,83.53,31433.0,75.1592,75.3034,75.1142,75.2493,31433.0
2021-05-05 12:20:00,83.54,83.83,83.52,83.8,25056.0,75.2583,75.5196,75.2403,75.4926,25056.0
2021-05-05 12:30:00,83.77,83.87,83.73,83.75,31689.0,75.4655,75.5556,75.4295,75.4475,31689.0
2021-05-05 12:40:00,83.75,83.9,83.68,83.83,14098.0,75.4475,75.5826,75.3845,75.5196,14098.0
2021-05-05 12:50:00,83.79,84.05,83.74,83.9,50210.0,75.4835,75.7178,75.4385,75.5826,50210.0
2021-05-05 13:00:00,83.92,84.05,83.89,84.01,32356.0,75.6007,75.7178,75.5736,75.6817,32356.0
2021-05-05 13:10:00,84.0,84.1,83.99,84.08,11571.0,75.6727,75.7628,75.6637,75.7448,11571.0
2021-05-05 13:20:00,84.06,84.07,83.74,83.81,32034.0,75.7268,75.7358,75.4385,75.5016,32034.0
2021-05-05 13:30:00,83.84,83.84,83.55,83.59,18983.0,75.5286,75.5286,75.2673,75.3034,18983.0
2021-05-05 13:40:00,83.56,83.67,83.46,83.5,16614.0,75.2763,75.3754,75.1863,75.2223,16614.0
2021-05-05 13:50:00,83.5,83.6,83.48,83.53,14395.0,75.2223,75.3124,75.2043,75.2493,14395.0
2021-05-05 14:00:00,83.51,83.54,83.36,83.38,35132.0,75.2313,75.2583,75.0962,75.1142,35132.0
2021-05-05 14:10:00,83.36,83.56,83.34,83.55,25598.0,75.0962,75.2763,75.0782,75.2673,25598.0
2021-05-05 14:20:00,83.54,83.54,83.41,83.43,15532.0,75.2583,75.2583,75.1412,75.1592,15532.0
2021-05-05 14:30:00,83.44,83.47,83.31,83.33,14356.0,75.1682,75.1953,75.0511,75.0691,14356.0
2021-05-05 14:40:00,83.33,83.34,83.19,83.22,22823.0,75.0691,75.0782,74.943,74.9701,22823.0
2021-05-05 14:50:00,83.22,83.26,83.16,83.17,13566.0,74.9701,75.0061,74.916,74.925,13566.0
2021-05-05 15:00:00,83.18,83.31,83.06,83.15,23599.0,74.934,75.0511,74.8259,74.907,23599.0
2021-05-05 15:10:00,83.15,83.23,83.12,83.21,13530.0,74.907,74.9791,74.88,74.961,13530.0
2021-05-05 15:20:00,83.2,83.24,83.11,83.16,18861.0,74.952,74.9881,74.871,74.916,18861.0
2021-05-05 15:30:00,83.16,83.2,83.05,83.11,30065.0,74.916,74.952,74.8169,74.871,30065.0
2021-05-05 15:40:00,83.09,83.13,83.02,83.05,53328.0,74.8529,74.889,74.7899,74.8169,53328.0
2021-05-05 15:50:00,83.01,83.12,82.94,83.09,181955.0,74.7809,74.88,74.7178,74.8529,181955.0
2021-05-06 09:30:00,82.88,83.74,82.88,83.39,47237.0,74.6638,75.4385,74.6638,75.1232,47237.0
2021-05-06 09:40:00,83.33,83.5,83.24,83.37,34016.0,75.0691,75.2223,74.9881,75.1052,34016.0
2021-05-06 09:50:00,83.33,83.44,83.13,83.16,40655.0,75.0691,75.1682,74.889,74.916,40655.0
2021-05-06 10:00:00,83.13,83.33,83.04,83.23,59090.0,74.889,75.0691,74.8079,74.9791,59090.0
2021-05-06 10:10:00,83.24,83.53,83.23,83.33,59843.0,74.9881,75.2493,74.9791,75.0691,59843.0
2021-05-06 10:20:00,83.3,83.71,83.29,83.7,61005.0,75.0421,75.4115,75.0331,75.4025,61005.0
2021-05-06 10:30:00,83.69,83.75,83.43,83.7,59590.0,75.3935,75.4475,75.1592,75.4025,59590.0
2021-05-06 10:40:00,83.7,83.84,83.6,83.69,114873.0,75.4025,75.5286,75.3124,75.3935,114873.0
2021-05-06 10:50:00,83.72,83.84,83.67,83.82,82292.0,75.4205,75.5286,75.3754,75.5106,82292.0
2021-05-06 11:00:00,83.84,83.89,83.56,83.58,47397.0,75.5286,75.5736,75.2763,75.2944,47397.0
2021-05-06 11:10:00,83.58,83.84,83.58,83.83,42059.0,75.2944,75.5286,75.2944,75.5196,42059.0
2021-05-06 11:20:00,83.85,84.1,83.75,84.03,57033.0,75.5376,75.7628,75.4475,75.6998,57033.0
2021-05-06 11:30:00,84.03,84.11,83.92,83.99,39798.0,75.6998,75.7718,75.6007,75.6637,39798.0
2021-05-06 11:40:00,84.02,85.03,84.0,85.0,130081.0,75.6907,76.6006,75.6727,76.5736,130081.0
2021-05-06 11:50:00,85.02,85.15,84.78,84.87,51833.0,76.5916,76.7087,76.3754,76.4565,51833.0
2021-05-06 12:00:00,84.86,85.03,84.74,84.93,40198.0,76.4475,76.6006,76.3394,76.5105,40198.0
2021-05-06 12:10:00,84.93,85.17,84.89,85.14,14520.0,76.5105,76.7267,76.4745,76.6997,14520.0
2021-05-06 12:20:00,85.14,85.15,85.03,85.12,19787.0,76.6997,76.7087,76.6006,76.6817,19787.0
2021-05-06 12:30:00,85.1,85.11,84.64,84.68,13000.0,76.6637,76.6727,76.2493,76.2853,13000.0
2021-05-06 12:40:00,84.71,84.87,84.58,84.67,75268.0,76.3123,76.4565,76.1952,76.2763,75268.0
2021-05-06 12:50:00,84.61,84.76,84.58,84.64,26240.0,76.2223,76.3574,76.1952,76.2493,26240.0
2021-05-06 13:00:00,84.66,84.76,84.62,84.7,15114.0,76.2673,76.3574,76.2313,76.3033,15114.0
2021-05-06 13:10:00,84.72,84.84,84.72,84.75,16289.0,76.3214,76.4295,76.3214,76.3484,16289.0
2021-05-06 13:20:00,84.75,85.03,84.74,84.94,19118.0,76.3484,76.6006,76.3394,76.5195,19118.0
2021-05-06 13:30:00,84.92,84.97,84.86,84.93,21871.0,76.5015,76.5466,76.4475,76.5105,21871.0
2021-05-06 13:40:00,84.92,85.31,84.91,85.3,51999.0,76.5015,76.8529,76.4925,76.8439,51999.0
2021-05-06 13:50:00,85.24,85.39,85.18,85.25,22483.0,76.7898,76.9249,76.7358,76.7988,22483.0
2021-05-06 14:00:00,85.26,85.29,84.95,85.29,21267.0,76.8078,76.8348,76.5286,76.8348,21267.0
2021-05-06 14:10:00,85.29,85.34,85.04,85.07,21094.0,76.8348,76.8799,76.6096,76.6367,21094.0
2021-05-06 14:20:00,85.09,85.42,84.96,85.25,159679.0,76.6547,76.952,76.5376,76.7988,159679.0
2021-05-06 14:30:00,85.26,85.3,85.16,85.17,28024.0,76.8078,76.8439,76.7177,76.7267,28024.0
2021-05-06 14:40:00,85.21,85.33,85.16,85.24,24925.0,76.7628,76.8709,76.7177,76.7898,24925.0
2021-05-06 14:50:00,85.25,85.36,85.25,85.31,38549.0,76.7988,76.8979,76.7988,76.8529,38549.0
2021-05-06 15:00:00,85.3,85.32,85.19,85.29,42454.0,76.8439,76.8619,76.7448,76.8348,42454.0
2021-05-06 15:10:00,85.31,85.38,85.21,85.25,68728.0,76.8529,76.9159,76.7628,76.7988,68728.0
2021-05-06 15:20:00,85.24,85.29,85.16,85.2,45290.0,76.7898,76.8348,76.7177,76.7538,45290.0
2021-05-06 15:30:00,85.2,85.39,85.18,85.35,55595.0,76.7538,76.9249,76.7358,76.8889,55595.0
2021-05-06 15:40:00,85.37,85.52,85.27,85.39,75270.0,76.9069,77.042,76.8168,76.9249,75270.0
2021-05-06 15:50:00,85.4,85.53,85.34,85.38,402641.0,76.9339,77.0511,76.8799,76.9159,402641.0
2021-05-07 09:30:00,85.24,85.38,84.81,85.22,71416.0,76.7898,76.9159,76.4024,76.7718,71416.0
2021-05-07 09:40:00,85.12,85.48,85.11,85.45,47420.0,76.6817,77.006,76.6727,76.979,47420.0
2021-05-07 09:50:00,85.48,85.5,85.23,85.32,24250.0,77.006,77.024,76.7808,76.8619,24250.0
2021-05-07 10:00:00,85.36,85.59,85.23,85.44,25321.0,76.8979,77.1051,76.7808,76.97,25321.0
2021-05-07 10:10:00,85.42,85.56,85.39,85.51,14280.0,76.952,77.0781,76.9249,77.033,14280.0
2021-05-07 10:20:00,85.46,85.48,85.22,85.27,26025.0,76.988,77.006,76.7718,76.8168,26025.0
2021-05-07 10:30:00,85.3,85.55,85.3,85.54,49946.0,76.8439,77.0691,76.8439,77.0601,49946.0
2021-05-07 10:40:00,85.58,85.75,85.54,85.69,34424.0,77.0961,77.2492,77.0601,77.1952,34424.0
2021-05-07 10:50:00,85.7,85.93,85.66,85.91,50550.0,77.2042,77.4114,77.1682,77.3934,50550.0
2021-05-07 11:00:00,85.9,86.31,85.85,86.31,52033.0,77.3844,77.7537,77.3393,77.7537,52033.0
2021-05-07 11:10:00,86.3,86.53,86.27,86.36,32111.0,77.7447,77.9519,77.7177,77.7988,32111.0
2021-05-07 11:20:00,86.36,86.37,85.98,86.2,36793.0,77.7988,77.8078,77.4564,77.6546,36793.0
2021-05-07 11:30:00,86.19,86.35,86.14,86.29,34307.0,77.6456,77.7898,77.6006,77.7357,34307.0
2021-05-07 11:40:00,86.29,86.52,86.23,86.37,93874.0,77.7357,77.9429,77.6817,77.8078,93874.0
2021-05-07 11:50:00,86.39,86.41,86.34,86.36,23340.0,77.8258,77.8438,77.7808,77.7988,23340.0
2021-05-07 12:00:00,86.36,86.63,86.35,86.62,16247.0,77.7988,78.042,77.7898,78.033,16247.0
2021-05-07 12:10:00,86.63,86.63,86.48,86.57,13052.0,78.042,78.042,77.9069,77.988,13052.0
2021-05-07 12:20:00,86.57,86.72,86.54,86.67,54504.0,77.988,78.1231,77.9609,78.078,54504.0
2021-05-07 12:30:00,86.67,86.67,86.47,86.64,19456.0,78.078,78.078,77.8979,78.051,19456.0
2021-05-07 12:40:00,86.68,86.73,86.47,86.49,27732.0,78.087,78.1321,77.8979,77.9159,27732.0
2021-05-07 12:50:00,86.52,86.73,86.52,86.67,76221.0,77.9429,78.1321,77.9429,78.078,76221.0
2021-05-07 13:00:00,86.65,86.71,86.57,86.62,56042.0,78.06,78.1141,77.988,78.033,56042.0
2021-05-07 13:10:00,86.61,86.65,86.34,86.41,52188.0,78.024,78.06,77.7808,77.8438,52188.0
2021-05-07 13:20:00,86.33,86.36,86.14,86.16,24067.0,77.7717,77.7988,77.6006,77.6186,24067.0
2021-05-07 13:30:00,86.16,86.16,85.95,86.03,16845.0,77.6186,77.6186,77.4294,77.5015,16845.0
2021-05-07 13:40:00,86.05,86.2,86.03,86.12,18162.0,77.5195,77.6546,77.5015,77.5826,18162.0
2021-05-07 13:50:00,86.11,86.26,86.11,86.2,23360.0,77.5736,77.7087,77.5736,77.6546,23360.0
2021-05-07 14:00:00,86.18,86.22,86.03,86.07,25607.0,77.6366,77.6727,77.5015,77.5375,25607.0
2021-05-07 14:10:00,86.05,86.06,85.91,86.02,15804.0,77.5195,77.5285,77.3934,77.4925,15804.0
2021-05-07 14:20:00,86.02,86.08,85.92,86.03,15335.0,77.4925,77.5465,77.4024,77.5015,15335.0
2021-05-07 14:30:00,86.02,86.04,85.96,86.02,23919.0,77.4925,77.5105,77.4384,77.4925,23919.0
2021-05-07 14:40:00,86.0,86.0,85.8,85.8,24726.0,77.4745,77.4745,77.2943,77.2943,24726.0
2021-05-07 14:50:00,85.74,85.88,85.73,85.88,15742.0,77.2402,77.3664,77.2312,77.3664,15742.0
2021-05-07 15:00:00,85.85,85.91,85.82,85.87,31004.0,77.3393,77.3934,77.3123,77.3573,31004.0
2021-05-07 15:10:00,85.84,86.03,85.78,85.98,20178.0,77.3303,77.5015,77.2763,77.4564,20178.0
2021-05-07 15:20:00,86.0,86.19,85.98,86.14,29582.0,77.4745,77.6456,77.4564,77.6006,29582.0
2021-05-07 15:30:00,86.16,86.23,86.01,86.22,38584.0,77.6186,77.6817,77.4835,77.6727,38584.0
2021-05-07 15:40:00,86.22,86.4,86.18,86.38,44757.0,77.6727,77.8348,77.6366,77.8168,44757.0
2021-05-07 15:50:00,86.4,86.47,86.23,86.27,139715.0,77.8348,77.8979,77.6817,77.7177,139715.0
2021-05-10 09:30:00,86.5,86.61,86.23,86.29,33523.0,77.9249,78.024,77.6817,77.7357,33523.0
2021-05-10 09:40:00,86.29,86.31,85.72,85.84,21392.0,77.7357,77.7537,77.2222,77.3303,21392.0
2021-05-10 09:50:00,85.85,85.93,85.41,85.9,43874.0,77.3393,77.4114,76.9429,77.3844,43874.0
2021-05-10 10:00:00,85.95,86.12,85.8,85.83,19296.0,77.4294,77.5826,77.2943,77.3213,19296.0
2021-05-10 10:10:00,85.81,86.02,85.75,85.89,16560.0,77.3033,77.4925,77.2492,77.3754,16560.0
2021-05-10 10:20:00,85.87,85.88,85.72,85.81,22638.0,77.3573,77.3664,77.2222,77.3033,22638.0
2021-05-10 10:30:00,85.79,85.87,85.69,85.87,57040.0,77.2853,77.3573,77.1952,77.3573,57040.0
2021-05-10 10:40:00,85.87,85.89,85.69,85.78,10018.0,77.3573,77.3754,77.1952,77.2763,10018.0
2021-05-10 10:50:00,85.78,85.86,85.71,85.76,18179.0,77.2763,77.3483,77.2132,77.2583,18179.0
2021-05-10 11:00:00,85.77,86.01,85.74,85.98,50893.0,77.2673,77.4835,77.2402,77.4564,50893.0
2021-05-10 11:10:00,85.95,86.04,85.92,86.0,15112.0,77.4294,77.5105,77.4024,77.4745,15112.0
2021-05-10 11:20:00,86.01,86.15,85.97,86.01,14195.0,77.4835,77.6096,77.4474,77.4835,14195.0
2021-05-10 11:30:00,85.98,86.02,85.89,85.95,12405.0,77.4564,77.4925,77.3754,77.4294,12405.0
2021-05-10 11:40:00,85.94,85.98,85.76,85.79,12969.0,77.4204,77.4564,77.2583,77.2853,12969.0
2021-05-10 11:50:00,85.8,86.11,85.76,86.1,9651.0,77.2943,77.5736,77.2583,77.5645,9651.0
2021-05-10 12:00:00,86.06,86.17,86.03,86.05,14689.0,77.5285,77.6276,77.5015,77.5195,14689.0
2021-05-10 12:10:00,86.09,86.17,86.02,86.12,7011.0,77.5555,77.6276,77.4925,77.5826,7011.0
2021-05-10 12:20:00,86.16,86.27,86.06,86.1,9374.0,77.6186,77.7177,77.5285,77.5645,9374.0
2021-05-10 12:30:00,86.1,86.15,86.04,86.1,9957.0,77.5645,77.6096,77.5105,77.5645,9957.0
2021-05-10 12:40:00,86.06,86.07,85.96,85.98,7473.0,77.5285,77.5375,77.4384,77.4564,7473.0
2021-05-10 12:50:00,85.95,86.02,85.79,85.84,9390.0,77.4294,77.4925,77.2853,77.3303,9390.0
2021-05-10 13:00:00,85.84,85.86,85.43,85.5,17517.0,77.3303,77.3483,76.961,77.024,17517.0
2021-05-10 13:10:00,85.52,85.62,85.5,85.52,9261.0,77.042,77.1321,77.024,77.042,9261.0
2021-05-10 13:20:00,85.5,85.63,85.49,85.63,8471.0,77.024,77.1411,77.015,77.1411,8471.0
2021-05-10 13:30:00,85.6,85.79,85.6,85.69,15464.0,77.1141,77.2853,77.1141,77.1952,15464.0
2021-05-10 13:40:00,85.66,85.77,85.65,85.75,8188.0,77.1682,77.2673,77.1592,77.2492,8188.0
2021-05-10 13:50:00,85.76,86.04,85.73,85.98,47429.0,77.2583,77.5105,77.2312,77.4564,47429.0
2021-05-10 14:00:00,86.0,86.11,85.94,85.95,15117.0,77.4745,77.5736,77.4204,77.4294,15117.0
2021-05-10 14:10:00,85.98,86.05,85.64,85.68,14907.0,77.4564,77.5195,77.1501,77.1862,14907.0
2021-05-10 14:20:00,85.69,85.86,85.61,85.69,20303.0,77.1952,77.3483,77.1231,77.1952,20303.0
2021-05-10 14:30:00,85.67,85.81,85.66,85.77,11111.0,77.1772,77.3033,77.1682,77.2673,11111.0
2021-05-10 14:40:00,85.78,85.81,85.63,85.71,13977.0,77.2763,77.3033,77.1411,77.2132,13977.0
2021-05-10 14:50:00,85.69,85.79,85.63,85.79,11313.0,77.1952,77.2853,77.1411,77.2853,11313.0
2021-05-10 15:00:00,85.75,85.88,85.73,85.84,20941.0,77.2492,77.3664,77.2312,77.3303,20941.0
2021-05-10 15:10:00,85.85,86.01,85.85,85.89,12014.0,77.3393,77.4835,77.3393,77.3754,12014.0
2021-05-10 15:20:00,85.88,85.95,85.77,85.95,12120.0,77.3664,77.4294,77.2673,77.4294,12120.0
2021-05-10 15:30:00,85.92,86.04,85.85,86.03,23318.0,77.4024,77.5105,77.3393,77.5015,23318.0
2021-05-10 15:40:00,86.03,86.19,85.89,85.91,34262.0,77.5015,77.6456,77.3754,77.3934,34262.0
2021-05-10 15:50:00,85.9,85.92,85.59,85.64,145786.0,77.3844,77.4024,77.1051,77.1501,145786.0
2021-05-11 09:30:00,85.06,85.32,84.5,84.84,62338.0,76.6276,76.8619,76.1232,76.4295,62338.0
2021-05-11 09:40:00,84.83,84.89,84.57,84.66,22667.0,76.4204,76.4745,76.1862,76.2673,22667.0
2021-05-11 09:50:00,84.67,84.84,84.42,84.6,23128.0,76.2763,76.4295,76.0511,76.2132,23128.0
2021-05-11 10:00:00,84.56,84.7,84.13,84.24,32684.0,76.1772,76.3033,75.7898,75.8889,32684.0
2021-05-11 10:10:00,84.24,84.34,84.05,84.07,19424.0,75.8889,75.979,75.7178,75.7358,19424.0
2021-05-11 10:20:00,84.09,84.23,83.72,83.72,13214.0,75.7538,75.8799,75.4205,75.4205,13214.0
2021-05-11 10:30:00,83.65,83.65,83.4,83.53,18217.0,75.3574,75.3574,75.1322,75.2493,18217.0
2021-05-11 10:40:00,83.55,83.57,83.16,83.56,30580.0,75.2673,75.2854,74.916,75.2763,30580.0
2021-05-11 10:50:00,83.57,83.92,83.57,83.73,15726.0,75.2854,75.6007,75.2854,75.4295,15726.0
2021-05-11 11:00:00,83.74,83.8,83.39,83.48,34286.0,75.4385,75.4926,75.1232,75.2043,34286.0
2021-05-11 11:10:00,83.45,83.77,83.34,83.77,36847.0,75.1773,75.4655,75.0782,75.4655,36847.0
2021-05-11 11:20:00,83.82,84.01,83.8,84.01,41540.0,75.5106,75.6817,75.4926,75.6817,41540.0
2021-05-11 11:30:00,84.03,84.13,83.92,84.01,23611.0,75.6998,75.7898,75.6007,75.6817,23611.0
2021-05-11 11:40:00,83.98,84.27,83.9,84.23,22087.0,75.6547,75.916,75.5826,75.8799,22087.0
2021-05-11 11:50:00,84.24,84.42,84.18,84.27,23251.0,75.8889,76.0511,75.8349,75.916,23251.0
2021-05-11 12:00:00,84.29,84.29,84.06,84.08,15666.0,75.934,75.934,75.7268,75.7448,15666.0
2021-05-11 12:10:00,84.05,84.21,84.0,84.07,17079.0,75.7178,75.8619,75.6727,75.7358,17079.0
2021-05-11 12:20:00,84.09,84.13,83.95,84.0,26713.0,75.7538,75.7898,75.6277,75.6727,26713.0
2021-05-11 12:30:00,84.0,84.11,83.97,84.1,21118.0,75.6727,75.7718,75.6457,75.7628,21118.0
2021-05-11 12:40:00,84.12,84.12,83.66,83.66,22416.0,75.7808,75.7808,75.3664,75.3664,22416.0
2021-05-11 12:50:00,83.68,83.68,83.37,83.56,22721.0,75.3845,75.3845,75.1052,75.2763,22721.0
2021-05-11 13:00:00,83.55,83.79,83.48,83.69,24640.0,75.2673,75.4835,75.2043,75.3935,24640.0
2021-05-11 13:10:00,83.67,83.82,83.6,83.76,18792.0,75.3754,75.5106,75.3124,75.4565,18792.0
2021-05-11 13:20:00,83.78,84.0,83.73,83.94,20622.0,75.4745,75.6727,75.4295,75.6187,20622.0
2021-05-11 13:30:00,83.95,84.04,83.92,84.02,17391.0,75.6277,75.7088,75.6007,75.6907,17391.0
2021-05-11 13:40:00,83.99,84.15,83.98,84.14,31304.0,75.6637,75.8079,75.6547,75.7988,31304.0
2021-05-11 13:50:00,84.11,84.11,83.76,83.98,17270.0,75.7718,75.7718,75.4565,75.6547,17270.0
2021-05-11 14:00:00,84.01,84.12,83.9,83.9,14849.0,75.6817,75.7808,75.5826,75.5826,14849.0
2021-05-11 14:10:00,83.95,84.0,83.82,83.93,24044.0,75.6277,75.6727,75.5106,75.6097,24044.0
2021-05-11 14:20:00,83.95,84.17,83.89,84.15,19169.0,75.6277,75.8259,75.5736,75.8079,19169.0
2021-05-11 14:30:00,84.15,84.15,83.84,83.88,21652.0,75.8079,75.8079,75.5286,75.5646,21652.0
2021-05-11 14:40:00,83.86,83.96,83.77,83.96,14838.0,75.5466,75.6367,75.4655,75.6367,14838.0
2021-05-11 14:50:00,83.95,84.04,83.91,83.96,18192.0,75.6277,75.7088,75.5917,75.6367,18192.0
2021-05-11 15:00:00,83.95,84.07,83.82,83.82,24372.0,75.6277,75.7358,75.5106,75.5106,24372.0
2021-05-11 15:10:00,83.84,84.04,83.66,84.03,24862.0,75.5286,75.7088,75.3664,75.6998,24862.0
2021-05-11 15:20:00,84.05,84.07,83.93,83.97,40657.0,75.7178,75.7358,75.6097,75.6457,40657.0
2021-05-11 15:30:00,83.96,84.01,83.71,83.79,46415.0,75.6367,75.6817,75.4115,75.4835,46415.0
2021-05-11 15:40:00,83.79,84.01,83.75,83.95,73128.0,75.4835,75.6817,75.4475,75.6277,73128.0
2021-05-11 15:50:00,83.97,84.04,83.78,83.97,190049.0,75.6457,75.7088,75.4745,75.6457,190049.0
2021-05-12 09:30:00,83.55,84.19,83.5,83.95,81866.0,75.2673,75.8439,75.2223,75.6277,81866.0
2021-05-12 09:40:00,83.94,83.95,83.25,83.37,32791.0,75.6187,75.6277,74.9971,75.1052,32791.0
2021-05-12 09:50:00,83.32,83.47,83.21,83.29,39017.0,75.0601,75.1953,74.961,75.0331,39017.0
2021-05-12 10:00:00,83.28,83.54,83.23,83.46,46534.0,75.0241,75.2583,74.9791,75.1863,46534.0
2021-05-12 10:10:00,83.43,83.56,83.28,83.31,59124.0,75.1592,75.2763,75.0241,75.0511,59124.0
2021-05-12 10:20:00,83.3,83.49,83.0,83.02,35993.0,75.0421,75.2133,74.7719,74.7899,35993.0
2021-05-12 10:30:00,83.0,83.16,82.92,83.1,36053.0,74.7719,74.916,74.6998,74.8619,36053.0
2021-05-12 10:40:00,83.08,83.16,82.96,83.06,42977.0,74.8439,74.916,74.7358,74.8259,42977.0
2021-05-12 10:50:00,83.07,83.19,82.96,83.17,28177.0,74.8349,74.943,74.7358,74.925,28177.0
2021-05-12 11:00:00,83.17,83.36,83.13,83.29,21890.0,74.925,75.0962,74.889,75.0331,21890.0
2021-05-12 11:10:00,83.32,83.41,83.18,83.31,20504.0,75.0601,75.1412,74.934,75.0511,20504.0
2021-05-12 11:20:00,83.34,83.37,83.17,83.34,22137.0,75.0782,75.1052,74.925,75.0782,22137.0
2021-05-12 11:30:00,83.33,83.33,83.09,83.17,18793.0,75.0691,75.0691,74.8529,74.925,18793.0
2021-05-12 11:40:00,83.15,83.59,83.13,83.45,26039.0,74.907,75.3034,74.889,75.1773,26039.0
2021-05-12 11:50:00,83.41,83.41,83.0,83.01,29261.0,75.1412,75.1412,74.7719,74.7809,29261.0
2021-05-12 12:00:00,83.01,83.05,82.92,82.97,21893.0,74.7809,74.8169,74.6998,74.7448,21893.0
2021-05-12 12:10:00,82.96,82.98,82.64,82.84,27100.0,74.7358,74.7538,74.4476,74.6277,27100.0
2021-05-12 12:20:00,82.81,82.99,82.8,82.87,33427.0,74.6007,74.7629,74.5917,74.6548,33427.0
2021-05-12 12:30:00,82.87,82.95,82.78,82.88,38823.0,74.6548,74.7268,74.5737,74.6638,38823.0
2021-05-12 12:40:00,82.87,82.89,82.53,82.63,28659.0,74.6548,74.6728,74.3485,74.4385,28659.0
2021-05-12 12:50:00,82.63,82.8,82.62,82.8,14248.0,74.4385,74.5917,74.4295,74.5917,14248.0
2021-05-12 13:00:00,82.79,83.01,82.71,82.95,25265.0,74.5827,74.7809,74.5106,74.7268,25265.0
2021-05-12 13:10:00,82.94,83.08,82.91,82.91,17325.0,74.7178,74.8439,74.6908,74.6908,17325.0
2021-05-12 13:20:00,82.91,82.91,82.77,82.81,23544.0,74.6908,74.6908,74.5647,74.6007,23544.0
2021-05-12 13:30:00,82.81,82.94,82.73,82.93,22852.0,74.6007,74.7178,74.5286,74.7088,22852.0
2021-05-12 13:40:00,82.92,82.93,82.76,82.79,21007.0,74.6998,74.7088,74.5557,74.5827,21007.0
2021-05-12 13:50:00,82.78,82.82,82.72,82.74,19134.0,74.5737,74.6097,74.5196,74.5376,19134.0
2021-05-12 14:00:00,82.75,82.79,82.57,82.57,23459.0,74.5466,74.5827,74.3845,74.3845,23459.0
2021-05-12 14:10:00,82.58,82.63,82.35,82.42,21108.0,74.3935,74.4385,74.1863,74.2494,21108.0
2021-05-12 14:20:00,82.44,82.53,82.35,82.4,22846.0,74.2674,74.3485,74.1863,74.2313,22846.0
2021-05-12 14:30:00,82.39,82.66,82.3,82.52,29939.0,74.2223,74.4656,74.1413,74.3394,29939.0
2021-05-12 14:40:00,82.47,82.63,82.47,82.63,16498.0,74.2944,74.4385,74.2944,74.4385,16498.0
2021-05-12 14:50:00,82.64,82.74,82.37,82.4,26809.0,74.4476,74.5376,74.2043,74.2313,26809.0
2021-05-12 15:00:00,82.36,82.44,82.29,82.44,29354.0,74.1953,74.2674,74.1322,74.2674,29354.0
2021-05-12 15:10:00,82.42,82.44,82.17,82.18,43176.0,74.2494,74.2674,74.0241,74.0332,43176.0
2021-05-12 15:20:00,82.17,82.19,81.84,81.95,48021.0,74.0241,74.0422,73.7269,73.826,48021.0
2021-05-12 15:30:00,81.93,81.94,81.68,81.71,57617.0,73.8079,73.8169,73.5827,73.6097,57617.0
2021-05-12 15:40:00,81.69,81.93,81.66,81.84,69705.0,73.5917,73.8079,73.5647,73.7269,69705.0
2021-05-12 15:50:00,81.81,81.81,81.57,81.67,173465.0,73.6998,73.6998,73.4836,73.5737,173465.0
2021-05-13 09:30:00,81.5,82.24,81.5,82.01,43366.0,73.4206,74.0872,73.4206,73.88,43366.0
2021-05-13 09:40:00,82.0,82.26,81.96,81.97,29020.0,73.871,74.1052,73.835,73.844,29020.0
2021-05-13 09:50:00,82.02,82.27,81.98,82.19,84223.0,73.889,74.1142,73.853,74.0422,84223.0
2021-05-13 10:00:00,82.3,82.52,82.3,82.39,24111.0,74.1413,74.3394,74.1413,74.2223,24111.0
2021-05-13 10:10:00,82.38,82.62,82.37,82.42,13733.0,74.2133,74.4295,74.2043,74.2494,13733.0
2021-05-13 10:20:00,82.44,82.64,82.39,82.64,12966.0,74.2674,74.4476,74.2223,74.4476,12966.0
2021-05-13 10:30:00,82.76,82.8,82.63,82.66,15532.0,74.5557,74.5917,74.4385,74.4656,15532.0
2021-05-13 10:40:00,82.7,82.7,82.43,82.45,17522.0,74.5016,74.5016,74.2584,74.2764,17522.0
2021-05-13 10:50:00,82.41,82.69,82.36,82.56,41326.0,74.2404,74.4926,74.1953,74.3755,41326.0
2021-05-13 11:00:00,82.58,82.8,82.51,82.68,21178.0,74.3935,74.5917,74.3304,74.4836,21178.0
2021-05-13 11:10:00,82.72,82.77,82.62,82.74,15287.0,74.5196,74.5647,74.4295,74.5376,15287.0
2021-05-13 11:20:00,82.71,82.79,82.55,82.59,15696.0,74.5106,74.5827,74.3665,74.4025,15696.0
2021-05-13 11:30:00,82.59,82.8,82.5,82.8,13705.0,74.4025,74.5917,74.3214,74.5917,13705.0
2021-05-13 11:40:00,82.79,82.81,82.55,82.58,11970.0,74.5827,74.6007,74.3665,74.3935,11970.0
2021-05-13 11:50:00,82.58,82.62,82.37,82.41,10413.0,74.3935,74.4295,74.2043,74.2404,10413.0
2021-05-13 12:00:00,82.45,82.56,82.42,82.54,11006.0,74.2764,74.3755,74.2494,74.3575,11006.0
2021-05-13 12:10:00,82.54,82.58,82.46,82.5,14724.0,74.3575,74.3935,74.2854,74.3214,14724.0
2021-05-13 12:20:00,82.51,82.57,82.33,82.54,13010.0,74.3304,74.3845,74.1683,74.3575,13010.0
2021-05-13 12:30:00,82.55,82.67,82.55,82.57,8676.0,74.3665,74.4746,74.3665,74.3845,8676.0
2021-05-13 12:40:00,82.56,82.73,82.54,82.72,8939.0,74.3755,74.5286,74.3575,74.5196,8939.0
2021-05-13 12:50:00,82.75,82.76,82.36,82.5,14122.0,74.5466,74.5557,74.1953,74.3214,14122.0
2021-05-13 13:00:00,82.47,82.6,82.29,82.59,10752.0,74.2944,74.4115,74.1322,74.4025,10752.0
2021-05-13 13:10:00,82.63,82.77,82.6,82.68,7912.0,74.4385,74.5647,74.4115,74.4836,7912.0
2021-05-13 13:20:00,82.71,82.72,82.41,82.61,10501.0,74.5106,74.5196,74.2404,74.4205,10501.0
2021-05-13 13:30:00,82.62,82.66,82.21,82.29,16553.0,74.4295,74.4656,74.0602,74.1322,16553.0
2021-05-13 13:40:00,82.25,82.39,82.11,82.15,19936.0,74.0962,74.2223,73.9701,74.0061,19936.0
2021-05-13 13:50:00,82.12,82.48,82.12,82.36,9773.0,73.9791,74.3034,73.9791,74.1953,9773.0
2021-05-13 14:00:00,82.39,82.77,82.39,82.69,10318.0,74.2223,74.5647,74.2223,74.4926,10318.0
2021-05-13 14:10:00,82.73,82.81,82.59,82.59,10479.0,74.5286,74.6007,74.4025,74.4025,10479.0
2021-05-13 14:20:00,82.59,83.13,82.59,83.13,17240.0,74.4025,74.889,74.4025,74.889,17240.0
2021-05-13 14:30:00,83.13,83.21,83.04,83.16,19906.0,74.889,74.961,74.8079,74.916,19906.0
2021-05-13 14:40:00,83.14,83.33,83.09,83.19,11265.0,74.898,75.0691,74.8529,74.943,11265.0
2021-05-13 14:50:00,83.22,83.29,83.12,83.24,6568.0,74.9701,75.0331,74.88,74.9881,6568.0
2021-05-13 15:00:00,83.25,83.41,83.24,83.41,13190.0,74.9971,75.1412,74.9881,75.1412,13190.0
2021-05-13 15:10:00,83.42,83.44,83.26,83.27,8797.0,75.1502,75.1682,75.0061,75.0151,8797.0
2021-05-13 15:20:00,83.31,83.42,83.24,83.39,19491.0,75.0511,75.1502,74.9881,75.1232,19491.0
2021-05-13 15:30:00,83.4,83.52,83.33,83.49,33004.0,75.1322,75.2403,75.0691,75.2133,33004.0
2021-05-13 15:40:00,83.51,83.63,83.44,83.47,37807.0,75.2313,75.3394,75.1682,75.1953,37807.0
2021-05-13 15:50:00,83.51,83.53,83.09,83.09,89546.0,75.2313,75.2493,74.8529,74.8529,89546.0
2021-05-14 09:30:00,83.38,83.68,83.2,83.64,40500.0,75.1142,75.3845,74.952,75.3484,40500.0
2021-05-14 09:40:00,83.62,84.06,83.54,83.96,14456.0,75.3304,75.7268,75.2583,75.6367,14456.0
2021-05-14 09:50:00,83.99,84.3,83.98,84.12,33638.0,75.6637,75.943,75.6547,75.7808,33638.0
2021-05-14 10:00:00,84.13,84.33,84.04,84.24,18635.0,75.7898,75.97,75.7088,75.8889,18635.0
2021-05-14 10:10:00,84.23,84.34,83.94,83.98,14829.0,75.8799,75.979,75.6187,75.6547,14829.0
2021-05-14 10:20:00,83.97,84.18,83.95,83.98,11887.0,75.6457,75.8349,75.6277,75.6547,11887.0
2021-05-14 10:30:00,83.98,84.1,83.74,83.76,14023.0,75.6547,75.7628,75.4385,75.4565,14023.0
2021-05-14 10:40:00,83.76,84.0,83.76,83.93,10092.0,75.4565,75.6727,75.4565,75.6097,10092.0
2021-05-14 10:50:00,83.95,84.03,83.87,83.96,12266.0,75.6277,75.6998,75.5556,75.6367,12266.0
2021-05-14 11:00:00,83.98,84.01,83.78,83.82,11083.0,75.6547,75.6817,75.4745,75.5106,11083.0
2021-05-14 11:10:00,83.77,83.96,83.71,83.94,13725.0,75.4655,75.6367,75.4115,75.6187,13725.0
2021-05-14 11:20:00,83.95,84.06,83.86,84.0,14293.0,75.6277,75.7268,75.5466,75.6727,14293.0
2021-05-14 11:30:00,84.01,84.12,83.96,84.06,16448.0,75.6817,75.7808,75.6367,75.7268,16448.0
2021-05-14 11:40:00,84.08,84.15,84.03,84.05,25004.0,75.7448,75.8079,75.6998,75.7178,25004.0
2021-05-14 11:50:00,84.02,84.04,83.87,83.9,18846.0,75.6907,75.7088,75.5556,75.5826,18846.0
2021-05-14 12:00:00,83.89,83.99,83.8,83.83,18472.0,75.5736,75.6637,75.4926,75.5196,18472.0
2021-05-14 12:10:00,83.84,83.88,83.77,83.79,13758.0,75.5286,75.5646,75.4655,75.4835,13758.0
2021-05-14 12:20:00,83.79,83.82,83.68,83.78,16581.0,75.4835,75.5106,75.3845,75.4745,16581.0
2021-05-14 12:30:00,83.77,83.86,83.71,83.82,18675.0,75.4655,75.5466,75.4115,75.5106,18675.0
2021-05-14 12:40:00,83.83,83.88,83.82,83.83,9906.0,75.5196,75.5646,75.5106,75.5196,9906.0
2021-05-14 12:50:00,83.85,83.91,83.81,83.91,7512.0,75.5376,75.5917,75.5016,75.5917,7512.0
2021-05-14 13:00:00,83.9,83.95,83.87,83.9,9690.0,75.5826,75.6277,75.5556,75.5826,9690.0
2021-05-14 13:10:00,83.89,83.97,83.86,83.94,10373.0,75.5736,75.6457,75.5466,75.6187,10373.0
2021-05-14 13:20:00,83.92,83.98,83.9,83.92,11600.0,75.6007,75.6547,75.5826,75.6007,11600.0
2021-05-14 13:30:00,83.94,84.13,83.93,84.09,29489.0,75.6187,75.7898,75.6097,75.7538,29489.0
2021-05-14 13:40:00,84.08,84.15,84.03,84.15,10440.0,75.7448,75.8079,75.6998,75.8079,10440.0
2021-05-14 13:50:00,84.15,84.15,83.98,84.0,12177.0,75.8079,75.8079,75.6547,75.6727,12177.0
2021-05-14 14:00:00,84.01,84.13,83.97,84.08,14148.0,75.6817,75.7898,75.6457,75.7448,14148.0
2021-05-14 14:10:00,84.08,84.16,84.06,84.13,10783.0,75.7448,75.8169,75.7268,75.7898,10783.0
2021-05-14 14:20:00,84.14,84.16,84.08,84.16,14507.0,75.7988,75.8169,75.7448,75.8169,14507.0
2021-05-14 14:30:00,84.17,84.27,84.17,84.24,18532.0,75.8259,75.916,75.8259,75.8889,18532.0
2021-05-14 14:40:00,84.26,84.35,84.23,84.31,26418.0,75.907,75.988,75.8799,75.952,26418.0
2021-05-14 14:50:00,84.34,84.36,84.14,84.25,22002.0,75.979,75.997,75.7988,75.8979,22002.0
2021-05-14 15:00:00,84.24,84.27,84.07,84.09,17190.0,75.8889,75.916,75.7358,75.7538,17190.0
2021-05-14 15:10:00,84.11,84.14,84.01,84.07,31210.0,75.7718,75.7988,75.6817,75.7358,31210.0
2021-05-14 15:20:00,84.08,84.13,84.01,84.04,41133.0,75.7448,75.7898,75.6817,75.7088,41133.0
2021-05-14 15:30:00,84.06,84.09,83.96,84.0,44057.0,75.7268,75.7538,75.6367,75.6727,44057.0
2021-05-14 15:40:00,84.01,84.08,83.95,84.04,124781.0,75.6817,75.7448,75.6277,75.7088,124781.0
2021-05-14 15:50:00,84.02,84.18,83.98,84.0,138981.0,75.6907,75.8349,75.6547,75.6727,138981.0
2021-05-17 09:30:00,84.24,84.62,84.11,84.41,71964.0,75.8889,76.2313,75.7718,76.0421,71964.0
2021-05-17 09:40:00,84.36,84.39,84.09,84.25,22240.0,75.997,76.0241,75.7538,75.8979,22240.0
2021-05-17 09:50:00,84.19,84.47,84.03,84.12,18229.0,75.8439,76.0961,75.6998,75.7808,18229.0
2021-05-17 10:00:00,84.09,84.21,83.9,84.09,32149.0,75.7538,75.8619,75.5826,75.7538,32149.0
2021-05-17 10:10:00,84.05,84.35,83.94,84.29,24397.0,75.7178,75.988,75.6187,75.934,24397.0
2021-05-17 10:20:00,84.3,84.32,83.68,83.68,19272.0,75.943,75.961,75.3845,75.3845,19272.0
2021-05-17 10:30:00,83.67,83.91,83.35,83.8,18792.0,75.3754,75.5917,75.0872,75.4926,18792.0
2021-05-17 10:40:00,83.79,83.89,83.64,83.74,14226.0,75.4835,75.5736,75.3484,75.4385,14226.0
2021-05-17 10:50:00,83.74,83.8,83.62,83.64,25992.0,75.4385,75.4926,75.3304,75.3484,25992.0
2021-05-17 11:00:00,83.6,83.91,83.45,83.76,48120.0,75.3124,75.5917,75.1773,75.4565,48120.0
2021-05-17 11:10:00,83.73,83.87,83.64,83.77,10270.0,75.4295,75.5556,75.3484,75.4655,10270.0
2021-05-17 11:20:00,83.78,83.89,83.64,83.65,10338.0,75.4745,75.5736,75.3484,75.3574,10338.0
2021-05-17 11:30:00,83.66,83.83,83.46,83.81,13658.0,75.3664,75.5196,75.1863,75.5016,13658.0
2021-05-17 11:40:00,83.8,83.91,83.73,83.86,7437.0,75.4926,75.5917,75.4295,75.5466,7437.0
2021-05-17 11:50:00,83.86,83.86,83.6,83.7,13344.0,75.5466,75.5466,75.3124,75.4025,13344.0
2021-05-17 12:00:00,83.7,83.7,83.53,83.59,10207.0,75.4025,75.4025,75.2493,75.3034,10207.0
2021-05-17 12:10:00,83.6,83.76,83.6,83.73,9787.0,75.3124,75.4565,75.3124,75.4295,9787.0
2021-05-17 12:20:00,83.73,83.88,83.7,83.84,12403.0,75.4295,75.5646,75.4025,75.5286,12403.0
2021-05-17 12:30:00,83.82,83.93,83.76,83.89,9424.0,75.5106,75.6097,75.4565,75.5736,9424.0
2021-05-17 12:40:00,83.85,83.88,83.76,83.78,11878.0,75.5376,75.5646,75.4565,75.4745,11878.0
2021-05-17 12:50:00,83.81,83.85,83.72,83.76,12408.0,75.5016,75.5376,75.4205,75.4565,12408.0
2021-05-17 13:00:00,83.75,83.81,83.5,83.52,15267.0,75.4475,75.5016,75.2223,75.2403,15267.0
2021-05-17 13:10:00,83.51,83.59,83.4,83.42,11652.0,75.2313,75.3034,75.1322,75.1502,11652.0
2021-05-17 13:20:00,83.43,83.74,83.43,83.69,20073.0,75.1592,75.4385,75.1592,75.3935,20073.0
2021-05-17 13:30:00,83.7,83.73,83.57,83.63,13353.0,75.4025,75.4295,75.2854,75.3394,13353.0
2021-05-17 13:40:00,83.63,83.67,83.45,83.65,16873.0,75.3394,75.3754,75.1773,75.3574,16873.0
2021-05-17 13:50:00,83.66,83.75,83.62,83.72,12713.0,75.3664,75.4475,75.3304,75.4205,12713.0
2021-05-17 14:00:00,83.73,83.81,83.67,83.77,21208.0,75.4295,75.5016,75.3754,75.4655,21208.0
2021-05-17 14:10:00,83.78,83.82,83.68,83.78,20142.0,75.4745,75.5106,75.3845,75.4745,20142.0
2021-05-17 14:20:00,83.78,83.87,83.78,83.83,10188.0,75.4745,75.5556,75.4745,75.5196,10188.0
2021-05-17 14:30:00,83.84,83.93,83.76,83.8,14819.0,75.5286,75.6097,75.4565,75.4926,14819.0
2021-05-17 14:40:00,83.78,83.93,83.77,83.9,14362.0,75.4745,75.6097,75.4655,75.5826,14362.0
2021-05-17 14:50:00,83.9,84.14,83.89,84.09,15095.0,75.5826,75.7988,75.5736,75.7538,15095.0
2021-05-17 15:00:00,84.12,84.14,84.06,84.11,21873.0,75.7808,75.7988,75.7268,75.7718,21873.0
2021-05-17 15:10:00,84.1,84.15,84.0,84.15,18657.0,75.7628,75.8079,75.6727,75.8079,18657.0
2021-05-17 15:20:00,84.16,84.24,84.12,84.18,18572.0,75.8169,75.8889,75.7808,75.8349,18572.0
2021-05-17 15:30:00,84.18,84.18,84.0,84.11,19717.0,75.8349,75.8349,75.6727,75.7718,19717.0
2021-05-17 15:40:00,84.12,84.36,84.12,84.29,32406.0,75.7808,75.997,75.7808,75.934,32406.0
2021-05-17 15:50:00,84.27,84.3,84.1,84.14,104464.0,75.916,75.943,75.7628,75.7988,104464.0
2021-05-18 09:30:00,84.0,84.48,83.75,84.25,67030.0,75.6727,76.1051,75.4475,75.8979,67030.0
2021-05-18 09:40:00,84.17,84.18,83.79,84.03,7517.0,75.8259,75.8349,75.4835,75.6998,7517.0
2021-05-18 09:50:00,84.1,84.1,83.64,83.74,15596.0,75.7628,75.7628,75.3484,75.4385,15596.0
2021-05-18 10:00:00,83.68,83.71,83.37,83.61,14138.0,75.3845,75.4115,75.1052,75.3214,14138.0
2021-05-18 10:10:00,83.62,83.7,83.5,83.6,40360.0,75.3304,75.4025,75.2223,75.3124,40360.0
2021-05-18 10:20:00,83.59,83.92,83.43,83.46,33249.0,75.3034,75.6007,75.1592,75.1863,33249.0
2021-05-18 10:30:00,83.44,83.58,83.42,83.46,16104.0,75.1682,75.2944,75.1502,75.1863,16104.0
2021-05-18 10:40:00,83.44,83.52,83.27,83.42,86526.0,75.1682,75.2403,75.0151,75.1502,86526.0
2021-05-18 10:50:00,83.44,83.62,83.24,83.31,36347.0,75.1682,75.3304,74.9881,75.0511,36347.0
2021-05-18 11:00:00,83.34,83.58,83.31,83.48,16495.0,75.0782,75.2944,75.0511,75.2043,16495.0
2021-05-18 11:10:00,83.54,83.63,83.42,83.57,42635.0,75.2583,75.3394,75.1502,75.2854,42635.0
2021-05-18 11:20:00,83.55,83.59,83.44,83.54,11569.0,75.2673,75.3034,75.1682,75.2583,11569.0
2021-05-18 11:30:00,83.55,83.56,83.3,83.56,18964.0,75.2673,75.2763,75.0421,75.2763,18964.0
2021-05-18 11:40:00,83.54,83.73,83.5,83.7,12572.0,75.2583,75.4295,75.2223,75.4025,12572.0
2021-05-18 11:50:00,83.71,83.71,83.57,83.64,11613.0,75.4115,75.4115,75.2854,75.3484,11613.0
2021-05-18 12:00:00,83.62,83.63,83.51,83.52,8132.0,75.3304,75.3394,75.2313,75.2403,8132.0
2021-05-18 12:10:00,83.5,83.58,83.35,83.39,18127.0,75.2223,75.2944,75.0872,75.1232,18127.0
2021-05-18 12:20:00,83.41,83.43,83.34,83.4,10294.0,75.1412,75.1592,75.0782,75.1322,10294.0
2021-05-18 12:30:00,83.38,83.45,83.33,83.33,8733.0,75.1142,75.1773,75.0691,75.0691,8733.0
2021-05-18 12:40:00,83.35,83.42,83.29,83.35,13602.0,75.0872,75.1502,75.0331,75.0872,13602.0
2021-05-18 12:50:00,83.35,83.39,83.27,83.36,11654.0,75.0872,75.1232,75.0151,75.0962,11654.0
2021-05-18 13:00:00,83.36,83.42,83.3,83.39,12922.0,75.0962,75.1502,75.0421,75.1232,12922.0
2021-05-18 13:10:00,83.38,83.6,83.37,83.6,55944.0,75.1142,75.3124,75.1052,75.3124,55944.0
2021-05-18 13:20:00,83.61,83.64,83.45,83.49,12549.0,75.3214,75.3484,75.1773,75.2133,12549.0
2021-05-18 13:30:00,83.47,83.48,83.38,83.46,11358.0,75.1953,75.2043,75.1142,75.1863,11358.0
2021-05-18 13:40:00,83.44,83.5,83.41,83.47,11228.0,75.1682,75.2223,75.1412,75.1953,11228.0
2021-05-18 13:50:00,83.48,83.52,83.45,83.45,9862.0,75.2043,75.2403,75.1773,75.1773,9862.0
2021-05-18 14:00:00,83.44,83.54,83.35,83.53,13190.0,75.1682,75.2583,75.0872,75.2493,13190.0
2021-05-18 14:10:00,83.52,83.58,83.42,83.43,16206.0,75.2403,75.2944,75.1502,75.1592,16206.0
2021-05-18 14:20:00,83.43,83.47,83.34,83.4,17882.0,75.1592,75.1953,75.0782,75.1322,17882.0
2021-05-18 14:30:00,83.41,83.48,83.29,83.33,29039.0,75.1412,75.2043,75.0331,75.0691,29039.0
2021-05-18 14:40:00,83.31,83.41,83.26,83.41,18802.0,75.0511,75.1412,75.0061,75.1412,18802.0
2021-05-18 14:50:00,83.42,83.57,83.4,83.51,26917.0,75.1502,75.2854,75.1322,75.2313,26917.0
2021-05-18 15:00:00,83.5,83.51,83.4,83.42,35322.0,75.2223,75.2313,75.1322,75.1502,35322.0
2021-05-18 15:10:00,83.42,83.46,83.31,83.43,25571.0,75.1502,75.1863,75.0511,75.1592,25571.0
2021-05-18 15:20:00,83.44,83.44,83.33,83.39,25071.0,75.1682,75.1682,75.0691,75.1232,25071.0
2021-05-18 15:30:00,83.4,83.45,83.29,83.32,47578.0,75.1322,75.1773,75.0331,75.0601,47578.0
2021-05-18 15:40:00,83.33,83.46,83.11,83.14,58143.0,75.0691,75.1863,74.871,74.898,58143.0
2021-05-18 15:50:00,83.15,83.16,82.87,82.91,192486.0,74.907,74.916,74.6548,74.6908,192486.0
2021-05-19 09:30:00,82.06,82.3,80.91,81.19,62654.0,73.925,74.1413,72.8891,73.1413,62654.0
2021-05-19 09:40:00,81.29,81.57,80.87,81.32,30581.0,73.2314,73.4836,72.853,73.2584,30581.0
2021-05-19 09:50:00,81.37,81.49,81.12,81.34,19128.0,73.3035,73.4116,73.0782,73.2764,19128.0
2021-05-19 10:00:00,81.34,81.48,81.07,81.1,36293.0,73.2764,73.4025,73.0332,73.0602,36293.0
2021-05-19 10:10:00,81.14,81.32,81.0,81.31,28070.0,73.0963,73.2584,72.9701,73.2494,28070.0
2021-05-19 10:20:00,81.3,81.35,81.08,81.23,27505.0,73.2404,73.2854,73.0422,73.1773,27505.0
2021-05-19 10:30:00,81.21,81.24,81.02,81.09,39183.0,73.1593,73.1863,72.9881,73.0512,39183.0
2021-05-19 10:40:00,81.08,81.1,80.86,80.99,28683.0,73.0422,73.0602,72.844,72.9611,28683.0
2021-05-19 10:50:00,81.03,81.35,80.99,81.18,27049.0,72.9972,73.2854,72.9611,73.1323,27049.0
2021-05-19 11:00:00,81.2,81.27,81.0,81.17,34571.0,73.1503,73.2134,72.9701,73.1233,34571.0
2021-05-19 11:10:00,81.17,81.49,81.17,81.24,13756.0,73.1233,73.4116,73.1233,73.1863,13756.0
2021-05-19 11:20:00,81.23,81.46,81.2,81.42,36848.0,73.1773,73.3845,73.1503,73.3485,36848.0
2021-05-19 11:30:00,81.42,81.49,81.2,81.25,40167.0,73.3485,73.4116,73.1503,73.1953,40167.0
2021-05-19 11:40:00,81.28,81.31,81.13,81.23,16642.0,73.2224,73.2494,73.0872,73.1773,16642.0
2021-05-19 11:50:00,81.23,81.4,81.17,81.35,14967.0,73.1773,73.3305,73.1233,73.2854,14967.0
2021-05-19 12:00:00,81.31,81.54,81.31,81.52,23401.0,73.2494,73.4566,73.2494,73.4386,23401.0
2021-05-19 12:10:00,81.55,81.67,81.53,81.67,6593.0,73.4656,73.5737,73.4476,73.5737,6593.0
2021-05-19 12:20:00,81.67,81.71,81.58,81.63,11205.0,73.5737,73.6097,73.4926,73.5377,11205.0
2021-05-19 12:30:00,81.63,81.71,81.58,81.7,8440.0,73.5377,73.6097,73.4926,73.6007,8440.0
2021-05-19 12:40:00,81.68,81.81,81.65,81.77,10212.0,73.5827,73.6998,73.5557,73.6638,10212.0
2021-05-19 12:50:00,81.74,81.96,81.74,81.91,33500.0,73.6368,73.835,73.6368,73.7899,33500.0
2021-05-19 13:00:00,81.92,81.95,81.71,81.85,20661.0,73.7989,73.826,73.6097,73.7359,20661.0
2021-05-19 13:10:00,81.87,81.98,81.83,81.94,11995.0,73.7539,73.853,73.7178,73.8169,11995.0
2021-05-19 13:20:00,81.97,82.0,81.8,81.88,24202.0,73.844,73.871,73.6908,73.7629,24202.0
2021-05-19 13:30:00,81.87,81.98,81.8,81.98,32401.0,73.7539,73.853,73.6908,73.853,32401.0
2021-05-19 13:40:00,81.96,81.98,81.81,81.89,17508.0,73.835,73.853,73.6998,73.7719,17508.0
2021-05-19 13:50:00,81.89,82.03,81.84,81.91,10516.0,73.7719,73.898,73.7269,73.7899,10516.0
2021-05-19 14:00:00,81.94,82.01,81.52,81.74,37404.0,73.8169,73.88,73.4386,73.6368,37404.0
2021-05-19 14:10:00,81.68,81.72,81.36,81.44,12107.0,73.5827,73.6188,73.2944,73.3665,12107.0
2021-05-19 14:20:00,81.45,81.95,81.45,81.79,8497.0,73.3755,73.826,73.3755,73.6818,8497.0
2021-05-19 14:30:00,81.77,81.89,81.53,81.57,17298.0,73.6638,73.7719,73.4476,73.4836,17298.0
2021-05-19 14:40:00,81.52,81.52,81.31,81.4,31052.0,73.4386,73.4386,73.2494,73.3305,31052.0
2021-05-19 14:50:00,81.41,81.44,81.26,81.26,11694.0,73.3395,73.3665,73.2044,73.2044,11694.0
2021-05-19 15:00:00,81.27,81.29,81.11,81.29,23473.0,73.2134,73.2314,73.0692,73.2314,23473.0
2021-05-19 15:10:00,81.28,81.37,81.25,81.27,21097.0,73.2224,73.3035,73.1953,73.2134,21097.0
2021-05-19 15:20:00,81.3,81.44,81.2,81.36,20532.0,73.2404,73.3665,73.1503,73.2944,20532.0
2021-05-19 15:30:00,81.37,81.37,81.07,81.19,45783.0,73.3035,73.3035,73.0332,73.1413,45783.0
2021-05-19 15:40:00,81.19,81.21,80.99,81.09,64488.0,73.1413,73.1593,72.9611,73.0512,64488.0
2021-05-19 15:50:00,81.1,81.31,81.09,81.14,240198.0,73.0602,73.2494,73.0512,73.0963,240198.0
2021-05-20 09:30:00,81.09,81.42,80.73,80.82,32250.0,73.0512,73.3485,72.7269,72.808,32250.0
2021-05-20 09:40:00,80.88,81.12,80.71,80.87,23406.0,72.862,73.0782,72.7089,72.853,23406.0
2021-05-20 09:50:00,80.88,80.88,80.61,80.75,24130.0,72.862,72.862,72.6188,72.7449,24130.0
2021-05-20 10:00:00,80.75,81.0,80.65,80.84,29481.0,72.7449,72.9701,72.6548,72.826,29481.0
2021-05-20 10:10:00,80.9,80.97,80.8,80.94,14402.0,72.88,72.9431,72.79,72.9161,14402.0
2021-05-20 10:20:00,80.95,80.95,80.74,80.76,15934.0,72.9251,72.9251,72.7359,72.7539,15934.0
2021-05-20 10:30:00,80.8,80.91,80.76,80.91,17710.0,72.79,72.8891,72.7539,72.8891,17710.0
2021-05-20 10:40:00,80.92,81.05,80.87,81.03,15425.0,72.8981,73.0152,72.853,72.9972,15425.0
2021-05-20 10:50:00,81.01,81.16,80.94,81.12,16618.0,72.9791,73.1143,72.9161,73.0782,16618.0
2021-05-20 11:00:00,81.15,81.66,81.14,81.61,43705.0,73.1053,73.5647,73.0963,73.5197,43705.0
2021-05-20 11:10:00,81.63,81.69,81.54,81.64,19150.0,73.5377,73.5917,73.4566,73.5467,19150.0
2021-05-20 11:20:00,81.65,81.88,81.65,81.84,24589.0,73.5557,73.7629,73.5557,73.7269,24589.0
2021-05-20 11:30:00,81.85,82.16,81.85,82.15,30051.0,73.7359,74.0151,73.7359,74.0061,30051.0
2021-05-20 11:40:00,82.16,82.34,82.06,82.32,33574.0,74.0151,74.1773,73.925,74.1593,33574.0
2021-05-20 11:50:00,82.32,82.35,82.16,82.17,28224.0,74.1593,74.1863,74.0151,74.0241,28224.0
2021-05-20 12:00:00,82.17,82.27,82.07,82.23,19134.0,74.0241,74.1142,73.9341,74.0782,19134.0
2021-05-20 12:10:00,82.23,82.25,82.07,82.12,18769.0,74.0782,74.0962,73.9341,73.9791,18769.0
2021-05-20 12:20:00,82.13,82.38,82.05,82.38,59602.0,73.9881,74.2133,73.916,74.2133,59602.0
2021-05-20 12:30:00,82.37,82.43,82.27,82.39,32199.0,74.2043,74.2584,74.1142,74.2223,32199.0
2021-05-20 12:40:00,82.42,82.48,82.31,82.31,25974.0,74.2494,74.3034,74.1503,74.1503,25974.0
2021-05-20 12:50:00,82.31,82.37,82.23,82.32,27558.0,74.1503,74.2043,74.0782,74.1593,27558.0
2021-05-20 13:00:00,82.32,82.51,82.29,82.46,24687.0,74.1593,74.3304,74.1322,74.2854,24687.0
2021-05-20 13:10:00,82.45,82.55,82.43,82.48,21804.0,74.2764,74.3665,74.2584,74.3034,21804.0
2021-05-20 13:20:00,82.47,82.49,82.4,82.48,16307.0,74.2944,74.3124,74.2313,74.3034,16307.0
2021-05-20 13:30:00,82.49,82.58,82.31,82.41,31249.0,74.3124,74.3935,74.1503,74.2404,31249.0
2021-05-20 13:40:00,82.39,82.42,78.43,79.58,851815.0,74.2223,74.2494,70.6549,71.6909,851815.0
2021-05-20 13:50:00,79.57,80.48,78.73,79.98,771337.0,71.6819,72.5017,70.9252,72.0512,771337.0
2021-05-20 14:00:00,80.02,80.75,79.96,80.51,277963.0,72.0873,72.7449,72.0332,72.5287,277963.0
2021-05-20 14:10:00,80.49,80.69,80.23,80.44,134193.0,72.5107,72.6909,72.2765,72.4656,134193.0
2021-05-20 14:20:00,80.42,80.46,79.9,80.44,140377.0,72.4476,72.4837,71.9792,72.4656,140377.0
2021-05-20 14:30:00,80.44,80.67,80.21,80.34,135740.0,72.4656,72.6728,72.2584,72.3756,135740.0
2021-05-20 14:40:00,80.32,80.53,80.29,80.34,60917.0,72.3575,72.5467,72.3305,72.3756,60917.0
2021-05-20 14:50:00,80.33,80.33,80.03,80.06,81923.0,72.3666,72.3666,72.0963,72.1233,81923.0
2021-05-20 15:00:00,80.07,80.35,79.95,80.27,86264.0,72.1323,72.3846,72.0242,72.3125,86264.0
2021-05-20 15:10:00,80.26,80.39,80.14,80.21,95142.0,72.3035,72.4206,72.1954,72.2584,95142.0
2021-05-20 15:20:00,80.22,80.57,80.2,80.45,97630.0,72.2675,72.5828,72.2494,72.4747,97630.0
2021-05-20 15:30:00,80.45,80.46,80.25,80.37,138095.0,72.4747,72.4837,72.2945,72.4026,138095.0
2021-05-20 15:40:00,80.37,80.47,80.25,80.27,188060.0,72.4026,72.4927,72.2945,72.3125,188060.0
2021-05-20 15:50:00,80.28,80.35,80.07,80.16,499747.0,72.3215,72.3846,72.1323,72.2134,499747.0
2021-05-21 09:30:00,80.59,80.79,80.41,80.65,148598.0,72.6008,72.7809,72.4386,72.6548,148598.0
2021-05-21 09:40:00,80.66,81.22,80.66,80.87,57185.0,72.6638,73.1683,72.6638,72.853,57185.0
2021-05-21 09:50:00,80.91,81.3,80.84,81.22,93623.0,72.8891,73.2404,72.826,73.1683,93623.0
2021-05-21 10:00:00,81.24,81.27,80.49,80.65,74642.0,73.1863,73.2134,72.5107,72.6548,74642.0
2021-05-21 10:10:00,80.61,80.64,80.41,80.51,58248.0,72.6188,72.6458,72.4386,72.5287,58248.0
2021-05-21 10:20:00,80.5,80.5,80.2,80.31,59130.0,72.5197,72.5197,72.2494,72.3485,59130.0
2021-05-21 10:30:00,80.3,80.58,80.27,80.35,49214.0,72.3395,72.5918,72.3125,72.3846,49214.0
2021-05-21 10:40:00,80.35,80.45,80.21,80.35,45043.0,72.3846,72.4747,72.2584,72.3846,45043.0
2021-05-21 10:50:00,80.34,80.57,80.33,80.42,64043.0,72.3756,72.5828,72.3666,72.4476,64043.0
2021-05-21 11:00:00,80.43,80.62,80.27,80.58,230650.0,72.4566,72.6278,72.3125,72.5918,230650.0
2021-05-21 11:10:00,80.61,80.78,80.4,80.41,54197.0,72.6188,72.7719,72.4296,72.4386,54197.0
2021-05-21 11:20:00,80.42,80.51,80.16,80.21,42197.0,72.4476,72.5287,72.2134,72.2584,42197.0
2021-05-21 11:30:00,80.2,80.22,80.08,80.11,48633.0,72.2494,72.2675,72.1413,72.1684,48633.0
2021-05-21 11:40:00,80.1,80.21,79.94,80.19,98636.0,72.1594,72.2584,72.0152,72.2404,98636.0
2021-05-21 11:50:00,80.2,80.35,79.98,79.98,46285.0,72.2494,72.3846,72.0512,72.0512,46285.0
2021-05-21 12:00:00,79.99,80.06,79.83,79.84,43056.0,72.0603,72.1233,71.9161,71.9251,43056.0
2021-05-21 12:10:00,79.85,80.02,79.79,79.95,65505.0,71.9341,72.0873,71.8801,72.0242,65505.0
2021-05-21 12:20:00,79.95,80.0,79.75,79.91,47076.0,72.0242,72.0693,71.844,71.9882,47076.0
2021-05-21 12:30:00,79.91,80.04,79.86,79.87,27195.0,71.9882,72.1053,71.9431,71.9522,27195.0
2021-05-21 12:40:00,79.88,79.98,79.84,79.95,41696.0,71.9612,72.0512,71.9251,72.0242,41696.0
2021-05-21 12:50:00,79.95,80.0,79.79,79.95,54948.0,72.0242,72.0693,71.8801,72.0242,54948.0
2021-05-21 13:00:00,79.95,80.21,79.93,80.16,37323.0,72.0242,72.2584,72.0062,72.2134,37323.0
2021-05-21 13:10:00,80.16,80.19,80.08,80.18,35895.0,72.2134,72.2404,72.1413,72.2314,35895.0
2021-05-21 13:20:00,80.19,80.35,80.19,80.26,33722.0,72.2404,72.3846,72.2404,72.3035,33722.0
2021-05-21 13:30:00,80.26,80.39,80.25,80.31,42165.0,72.3035,72.4206,72.2945,72.3485,42165.0
2021-05-21 13:40:00,80.3,80.36,80.19,80.23,33583.0,72.3395,72.3936,72.2404,72.2765,33583.0
2021-05-21 13:50:00,80.24,80.28,80.18,80.24,27769.0,72.2855,72.3215,72.2314,72.2855,27769.0
2021-05-21 14:00:00,80.25,80.39,80.19,80.34,33314.0,72.2945,72.4206,72.2404,72.3756,33314.0
2021-05-21 14:10:00,80.33,80.5,80.32,80.43,56977.0,72.3666,72.5197,72.3575,72.4566,56977.0
2021-05-21 14:20:00,80.43,80.44,80.23,80.33,161123.0,72.4566,72.4656,72.2765,72.3666,161123.0
2021-05-21 14:30:00,80.33,80.41,80.19,80.19,42478.0,72.3666,72.4386,72.2404,72.2404,42478.0
2021-05-21 14:40:00,80.2,80.27,80.13,80.26,31412.0,72.2494,72.3125,72.1864,72.3035,31412.0
2021-05-21 14:50:00,80.26,80.39,80.23,80.36,40030.0,72.3035,72.4206,72.2765,72.3936,40030.0
2021-05-21 15:00:00,80.34,80.38,80.25,80.37,70643.0,72.3756,72.4116,72.2945,72.4026,70643.0
2021-05-21 15:10:00,80.35,80.5,80.35,80.47,51597.0,72.3846,72.5197,72.3846,72.4927,51597.0
2021-05-21 15:20:00,80.46,80.52,80.42,80.48,51341.0,72.4837,72.5377,72.4476,72.5017,51341.0
2021-05-21 15:30:00,80.48,80.68,80.36,80.5,95710.0,72.5017,72.6819,72.3936,72.5197,95710.0
2021-05-21 15:40:00,80.51,80.55,80.33,80.55,92878.0,72.5287,72.5647,72.3666,72.5647,92878.0
2021-05-21 15:50:00,80.57,80.67,80.42,80.55,284344.0,72.5828,72.6728,72.4476,72.5647,284344.0
2021-05-24 09:30:00,80.93,81.22,80.62,80.74,63772.0,72.9071,73.1683,72.6278,72.7359,63772.0
2021-05-24 09:40:00,80.75,81.01,80.53,80.7,74449.0,72.7449,72.9791,72.5467,72.6999,74449.0
2021-05-24 09:50:00,80.69,80.85,80.54,80.85,45006.0,72.6909,72.835,72.5557,72.835,45006.0
2021-05-24 10:00:00,80.88,81.05,80.84,81.05,29734.0,72.862,73.0152,72.826,73.0152,29734.0
2021-05-24 10:10:00,81.08,81.08,80.8,81.0,18138.0,73.0422,73.0422,72.79,72.9701,18138.0
2021-05-24 10:20:00,81.0,81.02,80.72,80.75,36809.0,72.9701,72.9881,72.7179,72.7449,36809.0
2021-05-24 10:30:00,80.73,80.92,80.59,80.87,28686.0,72.7269,72.8981,72.6008,72.853,28686.0
2021-05-24 10:40:00,80.86,80.99,80.61,80.65,24431.0,72.844,72.9611,72.6188,72.6548,24431.0
2021-05-24 10:50:00,80.67,80.69,80.51,80.58,20014.0,72.6728,72.6909,72.5287,72.5918,20014.0
2021-05-24 11:00:00,80.63,80.66,80.47,80.57,18373.0,72.6368,72.6638,72.4927,72.5828,18373.0
2021-05-24 11:10:00,80.55,80.6,80.48,80.56,15984.0,72.5647,72.6098,72.5017,72.5738,15984.0
2021-05-24 11:20:00,80.59,80.59,80.42,80.47,20666.0,72.6008,72.6008,72.4476,72.4927,20666.0
2021-05-24 11:30:00,80.45,80.62,80.38,80.43,32673.0,72.4747,72.6278,72.4116,72.4566,32673.0
2021-05-24 11:40:00,80.43,80.51,80.38,80.44,27120.0,72.4566,72.5287,72.4116,72.4656,27120.0
2021-05-24 11:50:00,80.44,80.46,80.27,80.27,22647.0,72.4656,72.4837,72.3125,72.3125,22647.0
2021-05-24 12:00:00,80.27,80.3,80.21,80.3,14960.0,72.3125,72.3395,72.2584,72.3395,14960.0
2021-05-24 12:10:00,80.28,80.35,80.26,80.29,15465.0,72.3215,72.3846,72.3035,72.3305,15465.0
2021-05-24 12:20:00,80.31,80.33,80.22,80.24,18361.0,72.3485,72.3666,72.2675,72.2855,18361.0
2021-05-24 12:30:00,80.25,80.31,80.22,80.25,16365.0,72.2945,72.3485,72.2675,72.2945,16365.0
2021-05-24 12:40:00,80.25,80.3,80.22,80.26,26370.0,72.2945,72.3395,72.2675,72.3035,26370.0
2021-05-24 12:50:00,80.25,80.29,80.07,80.1,42244.0,72.2945,72.3305,72.1323,72.1594,42244.0
2021-05-24 13:00:00,80.11,80.21,80.07,80.08,21974.0,72.1684,72.2584,72.1323,72.1413,21974.0
2021-05-24 13:10:00,80.08,80.13,80.04,80.09,16916.0,72.1413,72.1864,72.1053,72.1503,16916.0
2021-05-24 13:20:00,80.09,80.16,80.06,80.11,19707.0,72.1503,72.2134,72.1233,72.1684,19707.0
2021-05-24 13:30:00,80.12,80.2,80.04,80.04,26238.0,72.1774,72.2494,72.1053,72.1053,26238.0
2021-05-24 13:40:00,80.03,80.04,79.93,80.0,121909.0,72.0963,72.1053,72.0062,72.0693,121909.0
2021-05-24 13:50:00,80.01,80.04,79.85,80.0,47782.0,72.0783,72.1053,71.9341,72.0693,47782.0
2021-05-24 14:00:00,80.01,80.17,79.99,80.13,36325.0,72.0783,72.2224,72.0603,72.1864,36325.0
2021-05-24 14:10:00,80.14,80.32,80.12,80.31,36170.0,72.1954,72.3575,72.1774,72.3485,36170.0
2021-05-24 14:20:00,80.32,80.34,80.24,80.25,58769.0,72.3575,72.3756,72.2855,72.2945,58769.0
2021-05-24 14:30:00,80.25,80.56,80.24,80.56,121033.0,72.2945,72.5738,72.2855,72.5738,121033.0
2021-05-24 14:40:00,80.55,80.64,80.37,80.4,53697.0,72.5647,72.6458,72.4026,72.4296,53697.0
2021-05-24 14:50:00,80.4,80.52,80.36,80.41,33674.0,72.4296,72.5377,72.3936,72.4386,33674.0
2021-05-24 15:00:00,80.41,80.55,80.37,80.53,45466.0,72.4386,72.5647,72.4026,72.5467,45466.0
2021-05-24 15:10:00,80.53,80.59,80.48,80.49,155073.0,72.5467,72.6008,72.5017,72.5107,155073.0
2021-05-24 15:20:00,80.48,80.63,80.44,80.61,47065.0,72.5017,72.6368,72.4656,72.6188,47065.0
2021-05-24 15:30:00,80.61,80.71,80.46,80.55,69701.0,72.6188,72.7089,72.4837,72.5647,69701.0
2021-05-24 15:40:00,80.54,80.61,80.46,80.47,115034.0,72.5557,72.6188,72.4837,72.4927,115034.0
2021-05-24 15:50:00,80.46,80.51,80.28,80.37,337298.0,72.4837,72.5287,72.3215,72.4026,337298.0
2021-05-25 09:30:00,80.43,81.15,80.26,81.12,40057.0,72.4566,73.1053,72.3035,73.0782,40057.0
2021-05-25 09:40:00,81.15,81.15,80.78,80.92,25246.0,73.1053,73.1053,72.7719,72.8981,25246.0
2021-05-25 09:50:00,80.96,81.32,80.88,81.23,35837.0,72.9341,73.2584,72.862,73.1773,35837.0
2021-05-25 10:00:00,81.23,81.47,81.07,81.47,49988.0,73.1773,73.3935,73.0332,73.3935,49988.0
2021-05-25 10:10:00,81.5,81.67,81.47,81.63,36832.0,73.4206,73.5737,73.3935,73.5377,36832.0
2021-05-25 10:20:00,81.62,81.82,81.48,81.8,52772.0,73.5287,73.7088,73.4025,73.6908,52772.0
2021-05-25 10:30:00,81.81,82.09,81.78,82.09,133260.0,73.6998,73.9521,73.6728,73.9521,133260.0
2021-05-25 10:40:00,82.12,82.52,82.07,82.5,116187.0,73.9791,74.3394,73.9341,74.3214,116187.0
2021-05-25 10:50:00,82.49,82.67,82.36,82.61,129169.0,74.3124,74.4746,74.1953,74.4205,129169.0
2021-05-25 11:00:00,82.62,82.62,82.24,82.36,62220.0,74.4295,74.4295,74.0872,74.1953,62220.0
2021-05-25 11:10:00,82.36,82.49,82.24,82.28,85380.0,74.1953,74.3124,74.0872,74.1232,85380.0
2021-05-25 11:20:00,82.27,82.34,82.13,82.16,36898.0,74.1142,74.1773,73.9881,74.0151,36898.0
2021-05-25 11:30:00,82.17,82.35,82.1,82.25,39711.0,74.0241,74.1863,73.9611,74.0962,39711.0
2021-05-25 11:40:00,82.24,82.36,82.24,82.28,37846.0,74.0872,74.1953,74.0872,74.1232,37846.0
2021-05-25 11:50:00,82.28,82.36,82.2,82.29,32720.0,74.1232,74.1953,74.0512,74.1322,32720.0
2021-05-25 12:00:00,82.32,82.6,82.29,82.52,48119.0,74.1593,74.4115,74.1322,74.3394,48119.0
2021-05-25 12:10:00,82.57,82.69,82.5,82.67,21452.0,74.3845,74.4926,74.3214,74.4746,21452.0
2021-05-25 12:20:00,82.69,82.78,82.65,82.74,21148.0,74.4926,74.5737,74.4566,74.5376,21148.0
2021-05-25 12:30:00,82.74,82.87,82.69,82.87,33178.0,74.5376,74.6548,74.4926,74.6548,33178.0
2021-05-25 12:40:00,82.92,83.02,82.85,83.0,28442.0,74.6998,74.7899,74.6367,74.7719,28442.0
2021-05-25 12:50:00,82.98,82.99,82.72,82.74,34026.0,74.7538,74.7629,74.5196,74.5376,34026.0
2021-05-25 13:00:00,82.72,82.72,82.45,82.52,20795.0,74.5196,74.5196,74.2764,74.3394,20795.0
2021-05-25 13:10:00,82.51,82.52,82.36,82.39,15488.0,74.3304,74.3394,74.1953,74.2223,15488.0
2021-05-25 13:20:00,82.37,82.4,82.24,82.33,16507.0,74.2043,74.2313,74.0872,74.1683,16507.0
2021-05-25 13:30:00,82.31,82.32,82.14,82.29,22951.0,74.1503,74.1593,73.9971,74.1322,22951.0
2021-05-25 13:40:00,82.28,82.28,82.12,82.12,46211.0,74.1232,74.1232,73.9791,73.9791,46211.0
2021-05-25 13:50:00,82.1,82.14,81.98,82.01,24070.0,73.9611,73.9971,73.853,73.88,24070.0
2021-05-25 14:00:00,82.02,82.03,81.89,81.94,17709.0,73.889,73.898,73.7719,73.8169,17709.0
2021-05-25 14:10:00,81.95,82.09,81.92,81.92,16546.0,73.826,73.9521,73.7989,73.7989,16546.0
2021-05-25 14:20:00,81.93,81.95,81.79,81.8,23414.0,73.8079,73.826,73.6818,73.6908,23414.0
2021-05-25 14:30:00,81.81,81.92,81.69,81.73,53342.0,73.6998,73.7989,73.5917,73.6278,53342.0
2021-05-25 14:40:00,81.76,81.8,81.73,81.76,16002.0,73.6548,73.6908,73.6278,73.6548,16002.0
2021-05-25 14:50:00,81.76,81.82,81.73,81.73,40559.0,73.6548,73.7088,73.6278,73.6278,40559.0
2021-05-25 15:00:00,81.73,81.73,81.5,81.57,26763.0,73.6278,73.6278,73.4206,73.4836,26763.0
2021-05-25 15:10:00,81.57,81.66,81.53,81.62,39667.0,73.4836,73.5647,73.4476,73.5287,39667.0
2021-05-25 15:20:00,81.63,81.71,81.56,81.63,44584.0,73.5377,73.6097,73.4746,73.5377,44584.0
2021-05-25 15:30:00,81.64,81.66,81.52,81.63,49499.0,73.5467,73.5647,73.4386,73.5377,49499.0
2021-05-25 15:40:00,81.62,81.69,81.55,81.57,87382.0,73.5287,73.5917,73.4656,73.4836,87382.0
2021-05-25 15:50:00,81.57,81.57,81.42,81.5,183685.0,73.4836,73.4836,73.3485,73.4206,183685.0
2021-05-26 09:30:00,81.4,81.65,81.12,81.53,61320.0,73.3305,73.5557,73.0782,73.4476,61320.0
2021-05-26 09:40:00,81.51,81.74,81.42,81.55,57904.0,73.4296,73.6368,73.3485,73.4656,57904.0
2021-05-26 09:50:00,81.54,81.87,81.49,81.53,16683.0,73.4566,73.7539,73.4116,73.4476,16683.0
2021-05-26 10:00:00,81.53,81.7,81.48,81.7,23289.0,73.4476,73.6007,73.4025,73.6007,23289.0
2021-05-26 10:10:00,81.72,81.76,81.48,81.56,40410.0,73.6188,73.6548,73.4025,73.4746,40410.0
2021-05-26 10:20:00,81.57,81.68,81.47,81.48,34800.0,73.4836,73.5827,73.3935,73.4025,34800.0
2021-05-26 10:30:00,81.49,81.51,81.23,81.27,52291.0,73.4116,73.4296,73.1773,73.2134,52291.0
2021-05-26 10:40:00,81.29,81.58,81.21,81.47,284287.0,73.2314,73.4926,73.1593,73.3935,284287.0
2021-05-26 10:50:00,81.48,81.6,81.46,81.53,72164.0,73.4025,73.5107,73.3845,73.4476,72164.0
2021-05-26 11:00:00,81.53,81.68,81.44,81.49,54491.0,73.4476,73.5827,73.3665,73.4116,54491.0
2021-05-26 11:10:00,81.51,81.64,81.36,81.58,98897.0,73.4296,73.5467,73.2944,73.4926,98897.0
2021-05-26 11:20:00,81.58,81.63,81.4,81.52,104886.0,73.4926,73.5377,73.3305,73.4386,104886.0
2021-05-26 11:30:00,81.52,81.66,81.39,81.51,27267.0,73.4386,73.5647,73.3215,73.4296,27267.0
2021-05-26 11:40:00,81.53,81.63,81.52,81.62,21960.0,73.4476,73.5377,73.4386,73.5287,21960.0
2021-05-26 11:50:00,81.62,81.64,81.52,81.53,14373.0,73.5287,73.5467,73.4386,73.4476,14373.0
2021-05-26 12:00:00,81.53,81.59,81.49,81.54,29991.0,73.4476,73.5016,73.4116,73.4566,29991.0
2021-05-26 12:10:00,81.54,81.57,81.45,81.56,18656.0,73.4566,73.4836,73.3755,73.4746,18656.0
2021-05-26 12:20:00,81.55,81.57,81.47,81.51,18475.0,73.4656,73.4836,73.3935,73.4296,18475.0
2021-05-26 12:30:00,81.5,81.6,81.5,81.59,33054.0,73.4206,73.5107,73.4206,73.5016,33054.0
2021-05-26 12:40:00,81.58,81.6,81.49,81.56,28652.0,73.4926,73.5107,73.4116,73.4746,28652.0
2021-05-26 12:50:00,81.56,81.6,81.47,81.57,16864.0,73.4746,73.5107,73.3935,73.4836,16864.0
2021-05-26 13:00:00,81.56,81.6,81.47,81.49,58082.0,73.4746,73.5107,73.3935,73.4116,58082.0
2021-05-26 13:10:00,81.5,81.59,81.49,81.54,24510.0,73.4206,73.5016,73.4116,73.4566,24510.0
2021-05-26 13:20:00,81.54,81.6,81.48,81.5,38036.0,73.4566,73.5107,73.4025,73.4206,38036.0
2021-05-26 13:30:00,81.5,81.5,81.28,81.3,70965.0,73.4206,73.4206,73.2224,73.2404,70965.0
2021-05-26 13:40:00,81.29,81.35,81.17,81.23,26297.0,73.2314,73.2854,73.1233,73.1773,26297.0
2021-05-26 13:50:00,81.22,81.34,81.15,81.3,28231.0,73.1683,73.2764,73.1053,73.2404,28231.0
2021-05-26 14:00:00,81.29,81.35,81.28,81.28,11816.0,73.2314,73.2854,73.2224,73.2224,11816.0
2021-05-26 14:10:00,81.29,81.31,81.12,81.13,23819.0,73.2314,73.2494,73.0782,73.0872,23819.0
2021-05-26 14:20:00,81.12,81.15,80.98,81.03,63090.0,73.0782,73.1053,72.9521,72.9972,63090.0
2021-05-26 14:30:00,81.03,81.2,81.0,81.2,97478.0,72.9972,73.1503,72.9701,73.1503,97478.0
2021-05-26 14:40:00,81.2,81.39,81.2,81.39,17080.0,73.1503,73.3215,73.1503,73.3215,17080.0
2021-05-26 14:50:00,81.4,81.41,81.28,81.32,16521.0,73.3305,73.3395,73.2224,73.2584,16521.0
2021-05-26 15:00:00,81.29,81.3,81.08,81.08,36979.0,73.2314,73.2404,73.0422,73.0422,36979.0
2021-05-26 15:10:00,81.08,81.17,81.03,81.17,31356.0,73.0422,73.1233,72.9972,73.1233,31356.0
2021-05-26 15:20:00,81.16,81.21,81.06,81.13,40644.0,73.1143,73.1593,73.0242,73.0872,40644.0
2021-05-26 15:30:00,81.13,81.14,80.99,81.04,160105.0,73.0872,73.0963,72.9611,73.0062,160105.0
2021-05-26 15:40:00,81.04,81.2,81.01,81.18,122159.0,73.0062,73.1503,72.9791,73.1323,122159.0
2021-05-26 15:50:00,81.19,81.24,81.02,81.09,220446.0,73.1413,73.1863,72.9881,73.0512,220446.0
2021-05-27 09:30:00,81.46,81.75,81.0,81.1,68878.0,73.3845,73.6458,72.9701,73.0602,68878.0
2021-05-27 09:40:00,81.13,81.39,81.05,81.34,54587.0,73.0872,73.3215,73.0152,73.2764,54587.0
2021-05-27 09:50:00,81.31,81.61,81.3,81.6,36290.0,73.2494,73.5197,73.2404,73.5107,36290.0
2021-05-27 10:00:00,81.6,81.72,81.46,81.52,26042.0,73.5107,73.6188,73.3845,73.4386,26042.0
2021-05-27 10:10:00,81.51,81.66,81.41,81.61,25053.0,73.4296,73.5647,73.3395,73.5197,25053.0
2021-05-27 10:20:00,81.59,81.62,81.36,81.53,19846.0,73.5016,73.5287,73.2944,73.4476,19846.0
2021-05-27 10:30:00,81.51,81.54,81.22,81.26,42008.0,73.4296,73.4566,73.1683,73.2044,42008.0
2021-05-27 10:40:00,81.28,81.48,81.26,81.44,58280.0,73.2224,73.4025,73.2044,73.3665,58280.0
2021-05-27 10:50:00,81.43,81.44,81.24,81.36,54521.0,73.3575,73.3665,73.1863,73.2944,54521.0
2021-05-27 11:00:00,81.35,81.37,81.26,81.27,65985.0,73.2854,73.3035,73.2044,73.2134,65985.0
2021-05-27 11:10:00,81.28,81.37,81.22,81.25,76273.0,73.2224,73.3035,73.1683,73.1953,76273.0
2021-05-27 11:20:00,81.25,81.25,81.08,81.1,44334.0,73.1953,73.1953,73.0422,73.0602,44334.0
2021-05-27 11:30:00,81.04,81.12,80.97,81.11,29605.0,73.0062,73.0782,72.9431,73.0692,29605.0
2021-05-27 11:40:00,81.1,81.13,81.02,81.09,42556.0,73.0602,73.0872,72.9881,73.0512,42556.0
2021-05-27 11:50:00,81.09,81.11,81.03,81.09,17057.0,73.0512,73.0692,72.9972,73.0512,17057.0
2021-05-27 12:00:00,81.09,81.1,81.06,81.09,14550.0,73.0512,73.0602,73.0242,73.0512,14550.0
2021-05-27 12:10:00,81.1,81.11,80.96,80.98,30377.0,73.0602,73.0692,72.9341,72.9521,30377.0
2021-05-27 12:20:00,80.98,81.05,80.94,80.94,55189.0,72.9521,73.0152,72.9161,72.9161,55189.0
2021-05-27 12:30:00,80.96,80.98,80.82,80.9,33862.0,72.9341,72.9521,72.808,72.88,33862.0
2021-05-27 12:40:00,80.9,80.94,80.71,80.92,62491.0,72.88,72.9161,72.7089,72.8981,62491.0
2021-05-27 12:50:00,80.97,81.08,80.95,80.96,14999.0,72.9431,73.0422,72.9251,72.9341,14999.0
2021-05-27 13:00:00,80.96,81.0,80.94,80.97,20043.0,72.9341,72.9701,72.9161,72.9431,20043.0
2021-05-27 13:10:00,80.97,80.99,80.8,80.8,18798.0,72.9431,72.9611,72.79,72.79,18798.0
2021-05-27 13:20:00,80.8,80.81,80.72,80.78,30564.0,72.79,72.799,72.7179,72.7719,30564.0
2021-05-27 13:30:00,80.8,80.82,80.68,80.75,17810.0,72.79,72.808,72.6819,72.7449,17810.0
2021-05-27 13:40:00,80.75,80.83,80.75,80.8,21850.0,72.7449,72.817,72.7449,72.79,21850.0
2021-05-27 13:50:00,80.8,80.95,80.79,80.87,46646.0,72.79,72.9251,72.7809,72.853,46646.0
2021-05-27 14:00:00,80.86,80.86,80.75,80.79,24602.0,72.844,72.844,72.7449,72.7809,24602.0
2021-05-27 14:10:00,80.79,80.82,80.76,80.81,26400.0,72.7809,72.808,72.7539,72.799,26400.0
2021-05-27 14:20:00,80.81,80.83,80.76,80.81,41367.0,72.799,72.817,72.7539,72.799,41367.0
2021-05-27 14:30:00,80.8,80.85,80.75,80.77,26891.0,72.79,72.835,72.7449,72.7629,26891.0
2021-05-27 14:40:00,80.78,80.81,80.71,80.81,27815.0,72.7719,72.799,72.7089,72.799,27815.0
2021-05-27 14:50:00,80.8,80.82,80.77,80.8,43562.0,72.79,72.808,72.7629,72.79,43562.0
2021-05-27 15:00:00,80.79,80.79,80.66,80.72,37269.0,72.7809,72.7809,72.6638,72.7179,37269.0
2021-05-27 15:10:00,80.72,80.76,80.7,80.74,44799.0,72.7179,72.7539,72.6999,72.7359,44799.0
2021-05-27 15:20:00,80.73,80.73,80.65,80.71,35560.0,72.7269,72.7269,72.6548,72.7089,35560.0
2021-05-27 15:30:00,80.72,80.76,80.65,80.65,64451.0,72.7179,72.7539,72.6548,72.6548,64451.0
2021-05-27 15:40:00,80.64,80.64,80.45,80.47,114899.0,72.6458,72.6458,72.4747,72.4927,114899.0
2021-05-27 15:50:00,80.42,80.6,80.27,80.42,439025.0,72.4476,72.6098,72.3125,72.4476,439025.0
2021-05-28 09:30:00,80.46,80.91,80.33,80.9,47359.0,72.4837,72.8891,72.3666,72.88,47359.0
2021-05-28 09:40:00,80.92,81.04,80.68,80.89,17979.0,72.8981,73.0062,72.6819,72.871,17979.0
2021-05-28 09:50:00,80.92,81.12,80.64,81.12,18055.0,72.8981,73.0782,72.6458,73.0782,18055.0
2021-05-28 10:00:00,81.1,81.11,80.67,80.77,20526.0,73.0602,73.0692,72.6728,72.7629,20526.0
2021-05-28 10:10:00,80.77,80.82,80.53,80.55,21696.0,72.7629,72.808,72.5467,72.5647,21696.0
2021-05-28 10:20:00,80.51,80.61,80.38,80.47,32988.0,72.5287,72.6188,72.4116,72.4927,32988.0
2021-05-28 10:30:00,80.48,80.56,80.37,80.42,33443.0,72.5017,72.5738,72.4026,72.4476,33443.0
2021-05-28 10:40:00,80.41,80.43,80.3,80.35,23209.0,72.4386,72.4566,72.3395,72.3846,23209.0
2021-05-28 10:50:00,80.36,80.5,80.35,80.42,26622.0,72.3936,72.5197,72.3846,72.4476,26622.0
2021-05-28 11:00:00,80.43,80.52,80.42,80.52,14323.0,72.4566,72.5377,72.4476,72.5377,14323.0
2021-05-28 11:10:00,80.53,80.76,80.52,80.74,16515.0,72.5467,72.7539,72.5377,72.7359,16515.0
2021-05-28 11:20:00,80.73,80.73,80.61,80.69,15768.0,72.7269,72.7269,72.6188,72.6909,15768.0
2021-05-28 11:30:00,80.7,80.7,80.58,80.65,30608.0,72.6999,72.6999,72.5918,72.6548,30608.0
2021-05-28 11:40:00,80.64,80.64,80.44,80.58,38120.0,72.6458,72.6458,72.4656,72.5918,38120.0
2021-05-28 11:50:00,80.58,80.62,80.51,80.53,19500.0,72.5918,72.6278,72.5287,72.5467,19500.0
2021-05-28 12:00:00,80.52,80.59,80.48,80.57,14053.0,72.5377,72.6008,72.5017,72.5828,14053.0
2021-05-28 12:10:00,80.58,80.6,80.5,80.51,13883.0,72.5918,72.6098,72.5197,72.5287,13883.0
2021-05-28 12:20:00,80.51,80.61,80.46,80.59,15065.0,72.5287,72.6188,72.4837,72.6008,15065.0
2021-05-28 12:30:00,80.58,80.66,80.55,80.57,18895.0,72.5918,72.6638,72.5647,72.5828,18895.0
2021-05-28 12:40:00,80.57,80.65,80.53,80.53,14901.0,72.5828,72.6548,72.5467,72.5467,14901.0
2021-05-28 12:50:00,80.53,80.53,80.46,80.49,18993.0,72.5467,72.5467,72.4837,72.5107,18993.0
2021-05-28 13:00:00,80.49,80.52,80.45,80.45,12801.0,72.5107,72.5377,72.4747,72.4747,12801.0
2021-05-28 13:10:00,80.47,80.59,80.47,80.59,14633.0,72.4927,72.6008,72.4927,72.6008,14633.0
2021-05-28 13:20:00,80.61,80.7,80.55,80.68,23625.0,72.6188,72.6999,72.5647,72.6819,23625.0
2021-05-28 13:30:00,80.68,80.7,80.65,80.69,22029.0,72.6819,72.6999,72.6548,72.6909,22029.0
2021-05-28 13:40:00,80.67,80.82,80.62,80.81,22909.0,72.6728,72.808,72.6278,72.799,22909.0
2021-05-28 13:50:00,80.82,80.85,80.7,80.7,24919.0,72.808,72.835,72.6999,72.6999,24919.0
2021-05-28 14:00:00,80.71,80.81,80.71,80.81,25463.0,72.7089,72.799,72.7089,72.799,25463.0
2021-05-28 14:10:00,80.8,80.85,80.77,80.81,23004.0,72.79,72.835,72.7629,72.799,23004.0
2021-05-28 14:20:00,80.82,80.85,80.77,80.8,18934.0,72.808,72.835,72.7629,72.79,18934.0
2021-05-28 14:30:00,80.8,80.81,80.72,80.73,18064.0,72.79,72.799,72.7179,72.7269,18064.0
2021-05-28 14:40:00,80.73,80.83,80.72,80.81,23029.0,72.7269,72.817,72.7179,72.799,23029.0
2021-05-28 14:50:00,80.82,80.91,80.81,80.84,15660.0,72.808,72.8891,72.799,72.826,15660.0
2021-05-28 15:00:00,80.84,80.93,80.84,80.91,23954.0,72.826,72.9071,72.826,72.8891,23954.0
2021-05-28 15:10:00,80.91,80.96,80.85,80.93,18896.0,72.8891,72.9341,72.835,72.9071,18896.0
2021-05-28 15:20:00,80.92,80.93,80.85,80.89,18167.0,72.8981,72.9071,72.835,72.871,18167.0
2021-05-28 15:30:00,80.88,80.99,80.78,80.96,39819.0,72.862,72.9611,72.7719,72.9341,39819.0
2021-05-28 15:40:00,80.94,81.08,80.89,81.04,51508.0,72.9161,73.0422,72.871,73.0062,51508.0
2021-05-28 15:50:00,81.05,81.12,80.9,81.01,162026.0,73.0152,73.0782,72.88,72.9791,162026.0
2021-06-01 09:30:00,81.76,81.95,81.3,81.48,51445.0,73.6548,73.826,73.2404,73.4025,51445.0
2021-06-01 09:40:00,81.48,81.58,81.31,81.33,29401.0,73.4025,73.4926,73.2494,73.2674,29401.0
2021-06-01 09:50:00,81.37,81.54,81.29,81.52,65167.0,73.3035,73.4566,73.2314,73.4386,65167.0
2021-06-01 10:00:00,81.52,81.85,81.44,81.61,20212.0,73.4386,73.7359,73.3665,73.5197,20212.0
2021-06-01 10:10:00,81.61,81.68,81.48,81.57,16451.0,73.5197,73.5827,73.4025,73.4836,16451.0
2021-06-01 10:20:00,81.57,81.63,81.38,81.58,20823.0,73.4836,73.5377,73.3125,73.4926,20823.0
2021-06-01 10:30:00,81.58,81.68,81.4,81.4,28963.0,73.4926,73.5827,73.3305,73.3305,28963.0
2021-06-01 10:40:00,81.42,81.43,81.24,81.27,27275.0,73.3485,73.3575,73.1863,73.2134,27275.0
2021-06-01 10:50:00,81.29,81.38,81.17,81.37,31754.0,73.2314,73.3125,73.1233,73.3035,31754.0
2021-06-01 11:00:00,81.39,81.45,81.28,81.28,16086.0,73.3215,73.3755,73.2224,73.2224,16086.0
2021-06-01 11:10:00,81.31,81.34,81.23,81.34,13912.0,73.2494,73.2764,73.1773,73.2764,13912.0
2021-06-01 11:20:00,81.36,81.5,81.32,81.43,12782.0,73.2944,73.4206,73.2584,73.3575,12782.0
2021-06-01 11:30:00,81.42,81.48,81.36,81.46,8376.0,73.3485,73.4025,73.2944,73.3845,8376.0
2021-06-01 11:40:00,81.46,81.54,81.41,81.42,15835.0,73.3845,73.4566,73.3395,73.3485,15835.0
2021-06-01 11:50:00,81.38,81.49,81.37,81.42,9058.0,73.3125,73.4116,73.3035,73.3485,9058.0
2021-06-01 12:00:00,81.41,81.43,81.31,81.31,10033.0,73.3395,73.3575,73.2494,73.2494,10033.0
2021-06-01 12:10:00,81.33,81.44,81.26,81.42,11478.0,73.2674,73.3665,73.2044,73.3485,11478.0
2021-06-01 12:20:00,81.39,81.5,81.33,81.34,13579.0,73.3215,73.4206,73.2674,73.2764,13579.0
2021-06-01 12:30:00,81.37,81.38,81.24,81.35,8087.0,73.3035,73.3125,73.1863,73.2854,8087.0
2021-06-01 12:40:00,81.35,81.4,81.27,81.3,9684.0,73.2854,73.3305,73.2134,73.2404,9684.0
2021-06-01 12:50:00,81.3,81.31,81.17,81.17,9694.0,73.2404,73.2494,73.1233,73.1233,9694.0
2021-06-01 13:00:00,81.19,81.2,81.09,81.19,8136.0,73.1413,73.1503,73.0512,73.1413,8136.0
2021-06-01 13:10:00,81.22,81.22,81.07,81.08,16792.0,73.1683,73.1683,73.0332,73.0422,16792.0
2021-06-01 13:20:00,81.08,81.09,81.02,81.05,10532.0,73.0422,73.0512,72.9881,73.0152,10532.0
2021-06-01 13:30:00,81.02,81.03,80.89,80.95,16642.0,72.9881,72.9972,72.871,72.9251,16642.0
2021-06-01 13:40:00,80.96,81.02,80.93,80.96,32192.0,72.9341,72.9881,72.9071,72.9341,32192.0
2021-06-01 13:50:00,80.95,81.11,80.95,81.1,11884.0,72.9251,73.0692,72.9251,73.0602,11884.0
2021-06-01 14:00:00,81.07,81.17,81.06,81.1,13629.0,73.0332,73.1233,73.0242,73.0602,13629.0
2021-06-01 14:10:00,81.13,81.17,81.1,81.15,6413.0,73.0872,73.1233,73.0602,73.1053,6413.0
2021-06-01 14:20:00,81.14,81.26,81.11,81.26,9151.0,73.0963,73.2044,73.0692,73.2044,9151.0
2021-06-01 14:30:00,81.23,81.24,81.15,81.15,11312.0,73.1773,73.1863,73.1053,73.1053,11312.0
2021-06-01 14:40:00,81.16,81.19,81.03,81.08,10094.0,73.1143,73.1413,72.9972,73.0422,10094.0
2021-06-01 14:50:00,81.08,81.12,81.03,81.09,8001.0,73.0422,73.0782,72.9972,73.0512,8001.0
2021-06-01 15:00:00,81.07,81.12,80.99,80.99,17488.0,73.0332,73.0782,72.9611,72.9611,17488.0
2021-06-01 15:10:00,80.99,81.04,80.96,81.0,27566.0,72.9611,73.0062,72.9341,72.9701,27566.0
2021-06-01 15:20:00,80.99,81.17,80.97,81.15,34887.0,72.9611,73.1233,72.9431,73.1053,34887.0
2021-06-01 15:30:00,81.14,81.14,80.98,81.11,35782.0,73.0963,73.0963,72.9521,73.0692,35782.0
2021-06-01 15:40:00,81.1,81.29,81.1,81.26,43251.0,73.0602,73.2314,73.0602,73.2044,43251.0
2021-06-01 15:50:00,81.27,81.48,81.18,81.46,154354.0,73.2134,73.4025,73.1323,73.3845,154354.0
2021-06-02 09:30:00,81.55,82.12,80.92,81.39,38443.0,73.4656,73.9791,72.8981,73.3215,38443.0
2021-06-02 09:40:00,81.36,81.51,81.18,81.41,16216.0,73.2944,73.4296,73.1323,73.3395,16216.0
2021-06-02 09:50:00,81.4,81.44,81.24,81.32,45071.0,73.3305,73.3665,73.1863,73.2584,45071.0
2021-06-02 10:00:00,81.34,81.41,81.24,81.29,27918.0,73.2764,73.3395,73.1863,73.2314,27918.0
2021-06-02 10:10:00,81.26,81.46,81.23,81.41,15265.0,73.2044,73.3845,73.1773,73.3395,15265.0
2021-06-02 10:20:00,81.39,81.41,81.19,81.19,23560.0,73.3215,73.3395,73.1413,73.1413,23560.0
2021-06-02 10:30:00,81.18,81.25,81.01,81.07,18007.0,73.1323,73.1953,72.9791,73.0332,18007.0
2021-06-02 10:40:00,81.06,81.2,81.03,81.11,22821.0,73.0242,73.1503,72.9972,73.0692,22821.0
2021-06-02 10:50:00,81.11,81.3,81.11,81.26,20728.0,73.0692,73.2404,73.0692,73.2044,20728.0
2021-06-02 11:00:00,81.27,81.37,81.22,81.35,25770.0,73.2134,73.3035,73.1683,73.2854,25770.0
2021-06-02 11:10:00,81.35,81.44,81.3,81.39,23506.0,73.2854,73.3665,73.2404,73.3215,23506.0
2021-06-02 11:20:00,81.38,81.49,81.35,81.41,53545.0,73.3125,73.4116,73.2854,73.3395,53545.0
2021-06-02 11:30:00,81.39,81.39,81.13,81.15,23648.0,73.3215,73.3215,73.0872,73.1053,23648.0
2021-06-02 11:40:00,81.15,81.17,81.04,81.07,22806.0,73.1053,73.1233,73.0062,73.0332,22806.0
2021-06-02 11:50:00,81.06,81.15,81.05,81.14,14364.0,73.0242,73.1053,73.0152,73.0963,14364.0
2021-06-02 12:00:00,81.14,81.14,81.07,81.09,12170.0,73.0963,73.0963,73.0332,73.0512,12170.0
2021-06-02 12:10:00,81.1,81.12,81.04,81.12,13284.0,73.0602,73.0782,73.0062,73.0782,13284.0
2021-06-02 12:20:00,81.1,81.14,81.07,81.07,15828.0,73.0602,73.0963,73.0332,73.0332,15828.0
2021-06-02 12:30:00,81.07,81.1,80.92,81.1,24369.0,73.0332,73.0602,72.8981,73.0602,24369.0
2021-06-02 12:40:00,81.11,81.11,81.03,81.03,29386.0,73.0692,73.0692,72.9972,72.9972,29386.0
2021-06-02 12:50:00,81.04,81.16,81.02,81.16,16242.0,73.0062,73.1143,72.9881,73.1143,16242.0
2021-06-02 13:00:00,81.15,81.16,81.11,81.14,9260.0,73.1053,73.1143,73.0692,73.0963,9260.0
2021-06-02 13:10:00,81.14,81.16,81.03,81.04,22263.0,73.0963,73.1143,72.9972,73.0062,22263.0
2021-06-02 13:20:00,81.05,81.08,80.95,80.97,20332.0,73.0152,73.0422,72.9251,72.9431,20332.0
2021-06-02 13:30:00,80.96,80.96,80.88,80.89,16762.0,72.9341,72.9341,72.862,72.871,16762.0
2021-06-02 13:40:00,80.88,80.93,80.79,80.91,73680.0,72.862,72.9071,72.7809,72.8891,73680.0
2021-06-02 13:50:00,80.94,80.97,80.86,80.92,17769.0,72.9161,72.9431,72.844,72.8981,17769.0
2021-06-02 14:00:00,80.92,80.96,80.77,80.77,39278.0,72.8981,72.9341,72.7629,72.7629,39278.0
2021-06-02 14:10:00,80.77,80.78,80.64,80.67,25934.0,72.7629,72.7719,72.6458,72.6728,25934.0
2021-06-02 14:20:00,80.67,80.72,80.59,80.59,23062.0,72.6728,72.7179,72.6008,72.6008,23062.0
2021-06-02 14:30:00,80.59,80.61,80.53,80.53,34491.0,72.6008,72.6188,72.5467,72.5467,34491.0
2021-06-02 14:40:00,80.53,80.59,80.44,80.56,33217.0,72.5467,72.6008,72.4656,72.5738,33217.0
2021-06-02 14:50:00,80.57,80.67,80.53,80.62,22404.0,72.5828,72.6728,72.5467,72.6278,22404.0
2021-06-02 15:00:00,80.62,80.82,80.61,80.72,27516.0,72.6278,72.808,72.6188,72.7179,27516.0
2021-06-02 15:10:00,80.72,80.74,80.63,80.63,24328.0,72.7179,72.7359,72.6368,72.6368,24328.0
2021-06-02 15:20:00,80.62,80.83,80.59,80.79,28561.0,72.6278,72.817,72.6008,72.7809,28561.0
2021-06-02 15:30:00,80.79,80.8,80.64,80.64,37849.0,72.7809,72.79,72.6458,72.6458,37849.0
2021-06-02 15:40:00,80.63,80.63,80.36,80.5,91409.0,72.6368,72.6368,72.3936,72.5197,91409.0
2021-06-02 15:50:00,80.5,80.69,80.45,80.69,237616.0,72.5197,72.6909,72.4747,72.6909,237616.0
2021-06-03 09:30:00,80.36,80.59,79.93,80.03,55042.0,72.3936,72.6008,72.0062,72.0963,55042.0
2021-06-03 09:40:00,80.02,80.05,79.64,79.8,33138.0,72.0873,72.1143,71.745,71.8891,33138.0
2021-06-03 09:50:00,79.87,80.14,79.81,80.12,17436.0,71.9522,72.1954,71.8981,72.1774,17436.0
2021-06-03 10:00:00,80.09,80.2,79.9,80.0,46055.0,72.1503,72.2494,71.9792,72.0693,46055.0
2021-06-03 10:10:00,79.98,80.0,79.52,79.69,44626.0,72.0512,72.0693,71.6368,71.79,44626.0
2021-06-03 10:20:00,79.67,79.7,79.45,79.48,42829.0,71.772,71.799,71.5738,71.6008,42829.0
2021-06-03 10:30:00,79.48,79.73,79.48,79.64,24302.0,71.6008,71.826,71.6008,71.745,24302.0
2021-06-03 10:40:00,79.6,79.84,79.58,79.77,32243.0,71.7089,71.9251,71.6909,71.8621,32243.0
2021-06-03 10:50:00,79.78,79.86,79.73,79.85,27149.0,71.8711,71.9431,71.826,71.9341,27149.0
2021-06-03 11:00:00,79.86,80.14,79.76,80.08,25983.0,71.9431,72.1954,71.8531,72.1413,25983.0
2021-06-03 11:10:00,80.08,80.09,79.65,79.67,23975.0,72.1413,72.1503,71.754,71.772,23975.0
2021-06-03 11:20:00,79.69,79.86,79.69,79.79,19664.0,71.79,71.9431,71.79,71.8801,19664.0
2021-06-03 11:30:00,79.81,80.07,79.74,79.98,20227.0,71.8981,72.1323,71.835,72.0512,20227.0
2021-06-03 11:40:00,80.0,80.13,79.96,80.1,21752.0,72.0693,72.1864,72.0332,72.1594,21752.0
2021-06-03 11:50:00,80.11,80.27,80.02,80.25,18561.0,72.1684,72.3125,72.0873,72.2945,18561.0
2021-06-03 12:00:00,80.26,80.27,80.13,80.16,14949.0,72.3035,72.3125,72.1864,72.2134,14949.0
2021-06-03 12:10:00,80.15,80.19,80.1,80.15,19703.0,72.2044,72.2404,72.1594,72.2044,19703.0
2021-06-03 12:20:00,80.12,80.12,79.93,79.98,18001.0,72.1774,72.1774,72.0062,72.0512,18001.0
2021-06-03 12:30:00,80.0,80.01,79.88,79.95,13792.0,72.0693,72.0783,71.9612,72.0242,13792.0
2021-06-03 12:40:00,79.95,80.01,79.9,79.9,18486.0,72.0242,72.0783,71.9792,71.9792,18486.0
2021-06-03 12:50:00,79.87,79.96,79.78,79.94,16571.0,71.9522,72.0332,71.8711,72.0152,16571.0
2021-06-03 13:00:00,79.94,80.02,79.85,79.96,19774.0,72.0152,72.0873,71.9341,72.0332,19774.0
2021-06-03 13:10:00,80.0,80.0,79.82,79.93,14855.0,72.0693,72.0693,71.9071,72.0062,14855.0
2021-06-03 13:20:00,79.94,80.07,79.92,80.06,10794.0,72.0152,72.1323,71.9972,72.1233,10794.0
2021-06-03 13:30:00,80.05,80.11,80.03,80.07,14500.0,72.1143,72.1684,72.0963,72.1323,14500.0
2021-06-03 13:40:00,80.09,80.09,79.93,80.01,18864.0,72.1503,72.1503,72.0062,72.0783,18864.0
2021-06-03 13:50:00,80.01,80.08,80.01,80.05,10525.0,72.0783,72.1413,72.0783,72.1143,10525.0
2021-06-03 14:00:00,80.05,80.05,79.86,79.89,16832.0,72.1143,72.1143,71.9431,71.9702,16832.0
2021-06-03 14:10:00,79.9,79.95,79.82,79.9,24309.0,71.9792,72.0242,71.9071,71.9792,24309.0
2021-06-03 14:20:00,79.9,79.92,79.81,79.81,15527.0,71.9792,71.9972,71.8981,71.8981,15527.0
2021-06-03 14:30:00,79.82,79.88,79.74,79.79,23675.0,71.9071,71.9612,71.835,71.8801,23675.0
2021-06-03 14:40:00,79.79,79.82,79.73,79.78,18964.0,71.8801,71.9071,71.826,71.8711,18964.0
2021-06-03 14:50:00,79.78,79.81,79.73,79.74,14898.0,71.8711,71.8981,71.826,71.835,14898.0
2021-06-03 15:00:00,79.73,79.85,79.7,79.85,14506.0,71.826,71.9341,71.799,71.9341,14506.0
2021-06-03 15:10:00,79.84,79.98,79.82,79.94,17855.0,71.9251,72.0512,71.9071,72.0152,17855.0
2021-06-03 15:20:00,79.89,80.0,79.88,79.99,22662.0,71.9702,72.0693,71.9612,72.0603,22662.0
2021-06-03 15:30:00,80.01,80.12,79.94,80.09,43006.0,72.0783,72.1774,72.0152,72.1503,43006.0
2021-06-03 15:40:00,80.08,80.09,79.92,79.94,50745.0,72.1413,72.1503,71.9972,72.0152,50745.0
2021-06-03 15:50:00,79.94,80.33,79.94,80.28,297228.0,72.0152,72.3666,72.0152,72.3215,297228.0
2021-06-04 09:30:00,80.55,80.8,80.18,80.24,33885.0,72.5647,72.79,72.2314,72.2855,33885.0
2021-06-04 09:40:00,80.28,80.4,79.82,79.82,23126.0,72.3215,72.4296,71.9071,71.9071,23126.0
2021-06-04 09:50:00,79.84,80.0,79.78,79.81,19876.0,71.9251,72.0693,71.8711,71.8981,19876.0
2021-06-04 10:00:00,79.77,79.8,79.56,79.56,23242.0,71.8621,71.8891,71.6729,71.6729,23242.0
2021-06-04 10:10:00,79.59,79.65,79.21,79.3,55921.0,71.6999,71.754,71.3576,71.4387,55921.0
2021-06-04 10:20:00,79.31,79.33,79.07,79.18,41975.0,71.4477,71.4657,71.2315,71.3306,41975.0
2021-06-04 10:30:00,79.21,79.44,79.21,79.28,43211.0,71.3576,71.5648,71.3576,71.4206,43211.0
2021-06-04 10:40:00,79.29,79.56,79.28,79.55,14147.0,71.4297,71.6729,71.4206,71.6639,14147.0
2021-06-04 10:50:00,79.5,79.56,79.44,79.51,15214.0,71.6188,71.6729,71.5648,71.6278,15214.0
2021-06-04 11:00:00,79.5,79.53,79.39,79.39,21558.0,71.6188,71.6459,71.5197,71.5197,21558.0
2021-06-04 11:10:00,79.41,79.54,79.32,79.33,25902.0,71.5378,71.6549,71.4567,71.4657,25902.0
2021-06-04 11:20:00,79.34,79.35,79.18,79.19,18893.0,71.4747,71.4837,71.3306,71.3396,18893.0
2021-06-04 11:30:00,79.2,79.3,79.18,79.3,22629.0,71.3486,71.4387,71.3306,71.4387,22629.0
2021-06-04 11:40:00,79.34,79.34,79.14,79.16,18213.0,71.4747,71.4747,71.2945,71.3125,18213.0
2021-06-04 11:50:00,79.16,79.16,79.06,79.11,19178.0,71.3125,71.3125,71.2225,71.2675,19178.0
2021-06-04 12:00:00,79.11,79.17,79.07,79.14,14139.0,71.2675,71.3215,71.2315,71.2945,14139.0
2021-06-04 12:10:00,79.14,79.2,79.14,79.16,13869.0,71.2945,71.3486,71.2945,71.3125,13869.0
2021-06-04 12:20:00,79.16,79.17,79.07,79.07,21896.0,71.3125,71.3215,71.2315,71.2315,21896.0
2021-06-04 12:30:00,79.07,79.13,79.03,79.03,49077.0,71.2315,71.2855,71.1954,71.1954,49077.0
2021-06-04 12:40:00,79.04,79.33,79.04,79.2,19771.0,71.2044,71.4657,71.2044,71.3486,19771.0
2021-06-04 12:50:00,79.21,79.33,79.21,79.24,14473.0,71.3576,71.4657,71.3576,71.3846,14473.0
2021-06-04 13:00:00,79.26,79.34,79.21,79.24,17630.0,71.4026,71.4747,71.3576,71.3846,17630.0
2021-06-04 13:10:00,79.25,79.29,79.2,79.2,15149.0,71.3936,71.4297,71.3486,71.3486,15149.0
2021-06-04 13:20:00,79.17,79.23,79.12,79.2,19391.0,71.3215,71.3756,71.2765,71.3486,19391.0
2021-06-04 13:30:00,79.23,79.28,79.18,79.27,14420.0,71.3756,71.4206,71.3306,71.4116,14420.0
2021-06-04 13:40:00,79.27,79.33,79.22,79.28,14031.0,71.4116,71.4657,71.3666,71.4206,14031.0
2021-06-04 13:50:00,79.29,79.32,79.21,79.23,14541.0,71.4297,71.4567,71.3576,71.3756,14541.0
2021-06-04 14:00:00,79.22,79.29,79.19,79.24,37686.0,71.3666,71.4297,71.3396,71.3846,37686.0
2021-06-04 14:10:00,79.23,79.3,79.21,79.24,23318.0,71.3756,71.4387,71.3576,71.3846,23318.0
2021-06-04 14:20:00,79.25,79.33,79.24,79.33,20091.0,71.3936,71.4657,71.3846,71.4657,20091.0
2021-06-04 14:30:00,79.32,79.37,79.26,79.31,18024.0,71.4567,71.5017,71.4026,71.4477,18024.0
2021-06-04 14:40:00,79.32,79.35,79.27,79.27,16777.0,71.4567,71.4837,71.4116,71.4116,16777.0
2021-06-04 14:50:00,79.27,79.38,79.26,79.38,27343.0,71.4116,71.5107,71.4026,71.5107,27343.0
2021-06-04 15:00:00,79.4,79.54,79.32,79.33,28546.0,71.5287,71.6549,71.4567,71.4657,28546.0
2021-06-04 15:10:00,79.33,79.39,79.28,79.38,25776.0,71.4657,71.5197,71.4206,71.5107,25776.0
2021-06-04 15:20:00,79.39,79.6,79.38,79.59,47596.0,71.5197,71.7089,71.5107,71.6999,47596.0
2021-06-04 15:30:00,79.59,79.63,79.58,79.61,42257.0,71.6999,71.7359,71.6909,71.7179,42257.0
2021-06-04 15:40:00,79.61,79.71,79.59,79.65,163292.0,71.7179,71.808,71.6999,71.754,163292.0
2021-06-04 15:50:00,79.66,79.81,79.59,79.62,228466.0,71.763,71.8981,71.6999,71.7269,228466.0
2021-06-07 09:30:00,79.86,80.01,79.52,80.01,30674.0,71.9431,72.0783,71.6368,72.0783,30674.0
2021-06-07 09:40:00,80.05,80.19,79.75,79.83,18192.0,72.1143,72.2404,71.844,71.9161,18192.0
2021-06-07 09:50:00,79.86,79.9,79.6,79.65,13217.0,71.9431,71.9792,71.7089,71.754,13217.0
2021-06-07 10:00:00,79.65,79.68,79.42,79.44,15057.0,71.754,71.781,71.5468,71.5648,15057.0
2021-06-07 10:10:00,79.44,79.58,79.41,79.48,31439.0,71.5648,71.6909,71.5378,71.6008,31439.0
2021-06-07 10:20:00,79.49,79.55,79.41,79.41,17569.0,71.6098,71.6639,71.5378,71.5378,17569.0
2021-06-07 10:30:00,79.41,79.41,79.21,79.21,190931.0,71.5378,71.5378,71.3576,71.3576,190931.0
2021-06-07 10:40:00,79.2,79.27,79.11,79.2,22277.0,71.3486,71.4116,71.2675,71.3486,22277.0
2021-06-07 10:50:00,79.2,79.38,79.06,79.29,22420.0,71.3486,71.5107,71.2225,71.4297,22420.0
2021-06-07 11:00:00,79.32,79.59,79.32,79.47,43251.0,71.4567,71.6999,71.4567,71.5918,43251.0
2021-06-07 11:10:00,79.49,79.64,79.35,79.63,211991.0,71.6098,71.745,71.4837,71.7359,211991.0
2021-06-07 11:20:00,79.63,79.67,79.39,79.44,80694.0,71.7359,71.772,71.5197,71.5648,80694.0
2021-06-07 11:30:00,79.5,79.61,79.48,79.48,21507.0,71.6188,71.7179,71.6008,71.6008,21507.0
2021-06-07 11:40:00,79.49,79.65,79.49,79.62,40435.0,71.6098,71.754,71.6098,71.7269,40435.0
2021-06-07 11:50:00,79.6,79.61,79.48,79.6,20418.0,71.7089,71.7179,71.6008,71.7089,20418.0
2021-06-07 12:00:00,79.59,79.63,79.51,79.53,18202.0,71.6999,71.7359,71.6278,71.6459,18202.0
2021-06-07 12:10:00,79.56,79.6,79.5,79.56,11395.0,71.6729,71.7089,71.6188,71.6729,11395.0
2021-06-07 12:20:00,79.56,79.56,79.39,79.44,13804.0,71.6729,71.6729,71.5197,71.5648,13804.0
2021-06-07 12:30:00,79.45,79.45,79.32,79.36,13450.0,71.5738,71.5738,71.4567,71.4927,13450.0
2021-06-07 12:40:00,79.36,79.46,79.35,79.41,10264.0,71.4927,71.5828,71.4837,71.5378,10264.0
2021-06-07 12:50:00,79.42,79.46,79.35,79.35,14438.0,71.5468,71.5828,71.4837,71.4837,14438.0
2021-06-07 13:00:00,79.36,79.48,79.31,79.47,15592.0,71.4927,71.6008,71.4477,71.5918,15592.0
2021-06-07 13:10:00,79.51,79.52,79.41,79.44,11035.0,71.6278,71.6368,71.5378,71.5648,11035.0
2021-06-07 13:20:00,79.45,79.52,79.41,79.45,13653.0,71.5738,71.6368,71.5378,71.5738,13653.0
2021-06-07 13:30:00,79.46,79.53,79.41,79.52,26828.0,71.5828,71.6459,71.5378,71.6368,26828.0
2021-06-07 13:40:00,79.52,79.6,79.4,79.53,36635.0,71.6368,71.7089,71.5287,71.6459,36635.0
2021-06-07 13:50:00,79.53,79.6,79.53,79.59,16898.0,71.6459,71.7089,71.6459,71.6999,16898.0
2021-06-07 14:00:00,79.57,79.66,79.57,79.63,15617.0,71.6819,71.763,71.6819,71.7359,15617.0
2021-06-07 14:10:00,79.63,79.71,79.61,79.65,19785.0,71.7359,71.808,71.7179,71.754,19785.0
2021-06-07 14:20:00,79.64,79.69,79.52,79.53,25684.0,71.745,71.79,71.6368,71.6459,25684.0
2021-06-07 14:30:00,79.54,79.61,79.5,79.6,17017.0,71.6549,71.7179,71.6188,71.7089,17017.0
2021-06-07 14:40:00,79.58,79.68,79.58,79.67,164087.0,71.6909,71.781,71.6909,71.772,164087.0
2021-06-07 14:50:00,79.65,79.68,79.61,79.63,23738.0,71.754,71.781,71.7179,71.7359,23738.0
2021-06-07 15:00:00,79.63,79.75,79.63,79.74,22431.0,71.7359,71.844,71.7359,71.835,22431.0
2021-06-07 15:10:00,79.73,79.84,79.71,79.81,19929.0,71.826,71.9251,71.808,71.8981,19929.0
2021-06-07 15:20:00,79.82,79.82,79.76,79.79,22938.0,71.9071,71.9071,71.8531,71.8801,22938.0
2021-06-07 15:30:00,79.78,79.78,79.53,79.67,66334.0,71.8711,71.8711,71.6459,71.772,66334.0
2021-06-07 15:40:00,79.67,79.78,79.65,79.75,59062.0,71.772,71.8711,71.754,71.844,59062.0
2021-06-07 15:50:00,79.76,79.87,79.68,79.83,295402.0,71.8531,71.9522,71.781,71.9161,295402.0
2021-06-08 09:30:00,79.4,80.17,79.4,80.12,63227.0,71.5287,72.2224,71.5287,72.1774,63227.0
2021-06-08 09:40:00,80.17,80.21,79.88,79.9,28014.0,72.2224,72.2584,71.9612,71.9792,28014.0
2021-06-08 09:50:00,79.87,79.9,79.7,79.81,45224.0,71.9522,71.9792,71.799,71.8981,45224.0
2021-06-08 10:00:00,79.86,79.96,79.84,79.95,57715.0,71.9431,72.0332,71.9251,72.0242,57715.0
2021-06-08 10:10:00,79.97,80.28,79.92,80.26,96195.0,72.0422,72.3215,71.9972,72.3035,96195.0
2021-06-08 10:20:00,80.27,80.31,80.16,80.19,61861.0,72.3125,72.3485,72.2134,72.2404,61861.0
2021-06-08 10:30:00,80.19,80.19,79.99,80.08,34713.0,72.2404,72.2404,72.0603,72.1413,34713.0
2021-06-08 10:40:00,80.08,80.18,80.04,80.05,92395.0,72.1413,72.2314,72.1053,72.1143,92395.0
2021-06-08 10:50:00,80.05,80.36,80.05,80.36,115449.0,72.1143,72.3936,72.1143,72.3936,115449.0
2021-06-08 11:00:00,80.35,80.36,79.94,80.08,70094.0,72.3846,72.3936,72.0152,72.1413,70094.0
2021-06-08 11:10:00,80.06,80.19,79.96,80.05,33958.0,72.1233,72.2404,72.0332,72.1143,33958.0
2021-06-08 11:20:00,80.06,80.16,79.94,80.05,34536.0,72.1233,72.2134,72.0152,72.1143,34536.0
2021-06-08 11:30:00,80.05,80.21,80.04,80.18,308026.0,72.1143,72.2584,72.1053,72.2314,308026.0
2021-06-08 11:40:00,80.18,80.5,80.15,80.44,204825.0,72.2314,72.5197,72.2044,72.4656,204825.0
2021-06-08 11:50:00,80.44,80.45,80.21,80.37,193903.0,72.4656,72.4747,72.2584,72.4026,193903.0
2021-06-08 12:00:00,80.37,80.38,80.27,80.32,32982.0,72.4026,72.4116,72.3125,72.3575,32982.0
2021-06-08 12:10:00,80.31,80.33,80.19,80.2,23226.0,72.3485,72.3666,72.2404,72.2494,23226.0
2021-06-08 12:20:00,80.2,80.22,79.99,80.08,59264.0,72.2494,72.2675,72.0603,72.1413,59264.0
2021-06-08 12:30:00,80.07,80.15,80.04,80.06,26599.0,72.1323,72.2044,72.1053,72.1233,26599.0
2021-06-08 12:40:00,80.07,80.1,79.98,80.06,30864.0,72.1323,72.1594,72.0512,72.1233,30864.0
2021-06-08 12:50:00,80.07,80.16,79.91,79.94,41558.0,72.1323,72.2134,71.9882,72.0152,41558.0
2021-06-08 13:00:00,79.93,80.07,79.92,79.99,26880.0,72.0062,72.1323,71.9972,72.0603,26880.0
2021-06-08 13:10:00,80.0,80.01,79.81,79.89,37740.0,72.0693,72.0783,71.8981,71.9702,37740.0
2021-06-08 13:20:00,79.9,79.92,79.83,79.84,24492.0,71.9792,71.9972,71.9161,71.9251,24492.0
2021-06-08 13:30:00,79.83,79.92,79.82,79.92,17980.0,71.9161,71.9972,71.9071,71.9972,17980.0
2021-06-08 13:40:00,79.91,80.1,79.9,79.97,19423.0,71.9882,72.1594,71.9792,72.0422,19423.0
2021-06-08 13:50:00,79.97,80.0,79.89,80.0,20658.0,72.0422,72.0693,71.9702,72.0693,20658.0
2021-06-08 14:00:00,80.0,80.11,80.0,80.11,24809.0,72.0693,72.1684,72.0693,72.1684,24809.0
2021-06-08 14:10:00,80.11,80.21,80.09,80.13,20946.0,72.1684,72.2584,72.1503,72.1864,20946.0
2021-06-08 14:20:00,80.12,80.2,80.08,80.16,39915.0,72.1774,72.2494,72.1413,72.2134,39915.0
2021-06-08 14:30:00,80.16,80.44,80.15,80.33,52297.0,72.2134,72.4656,72.2044,72.3666,52297.0
2021-06-08 14:40:00,80.34,80.37,80.29,80.34,32707.0,72.3756,72.4026,72.3305,72.3756,32707.0
2021-06-08 14:50:00,80.34,80.52,80.3,80.35,82380.0,72.3756,72.5377,72.3395,72.3846,82380.0
2021-06-08 15:00:00,80.36,80.42,80.27,80.34,38079.0,72.3936,72.4476,72.3125,72.3756,38079.0
2021-06-08 15:10:00,80.33,80.35,80.23,80.34,34111.0,72.3666,72.3846,72.2765,72.3756,34111.0
2021-06-08 15:20:00,80.34,80.4,80.27,80.34,45497.0,72.3756,72.4296,72.3125,72.3756,45497.0
2021-06-08 15:30:00,80.34,80.43,80.3,80.41,34019.0,72.3756,72.4566,72.3395,72.4386,34019.0
2021-06-08 15:40:00,80.4,80.4,80.25,80.32,56931.0,72.4296,72.4296,72.2945,72.3575,56931.0
2021-06-08 15:50:00,80.32,80.44,80.28,80.31,125873.0,72.3575,72.4656,72.3215,72.3485,125873.0
2021-06-09 09:30:00,80.52,80.57,79.95,79.98,46331.0,72.5377,72.5828,72.0242,72.0512,46331.0
2021-06-09 09:40:00,79.99,80.02,79.84,79.96,27650.0,72.0603,72.0873,71.9251,72.0332,27650.0
2021-06-09 09:50:00,79.94,79.97,79.66,79.68,15791.0,72.0152,72.0422,71.763,71.781,15791.0
2021-06-09 10:00:00,79.69,79.92,79.65,79.84,26943.0,71.79,71.9972,71.754,71.9251,26943.0
2021-06-09 10:10:00,79.85,80.0,79.66,79.92,62505.0,71.9341,72.0693,71.763,71.9972,62505.0
2021-06-09 10:20:00,79.91,79.92,79.77,79.9,21947.0,71.9882,71.9972,71.8621,71.9792,21947.0
2021-06-09 10:30:00,79.88,80.11,79.78,79.93,31828.0,71.9612,72.1684,71.8711,72.0062,31828.0
2021-06-09 10:40:00,79.95,79.97,79.56,79.66,35317.0,72.0242,72.0422,71.6729,71.763,35317.0
2021-06-09 10:50:00,79.66,79.7,79.54,79.59,14426.0,71.763,71.799,71.6549,71.6999,14426.0
2021-06-09 11:00:00,79.59,79.68,79.49,79.54,15973.0,71.6999,71.781,71.6098,71.6549,15973.0
2021-06-09 11:10:00,79.55,79.72,79.53,79.7,16107.0,71.6639,71.817,71.6459,71.799,16107.0
2021-06-09 11:20:00,79.69,79.7,79.5,79.5,20204.0,71.79,71.799,71.6188,71.6188,20204.0
2021-06-09 11:30:00,79.5,79.56,79.48,79.51,24529.0,71.6188,71.6729,71.6008,71.6278,24529.0
2021-06-09 11:40:00,79.5,79.64,79.49,79.5,16249.0,71.6188,71.745,71.6098,71.6188,16249.0
2021-06-09 11:50:00,79.5,79.66,79.47,79.64,30877.0,71.6188,71.763,71.5918,71.745,30877.0
2021-06-09 12:00:00,79.63,79.78,79.61,79.78,16150.0,71.7359,71.8711,71.7179,71.8711,16150.0
2021-06-09 12:10:00,79.79,79.89,79.78,79.86,24590.0,71.8801,71.9702,71.8711,71.9431,24590.0
2021-06-09 12:20:00,79.84,79.89,79.71,79.77,35612.0,71.9251,71.9702,71.808,71.8621,35612.0
2021-06-09 12:30:00,79.75,79.82,79.7,79.75,9369.0,71.844,71.9071,71.799,71.844,9369.0
2021-06-09 12:40:00,79.74,79.87,79.71,79.73,12613.0,71.835,71.9522,71.808,71.826,12613.0
2021-06-09 12:50:00,79.73,79.81,79.65,79.81,53253.0,71.826,71.8981,71.754,71.8981,53253.0
2021-06-09 13:00:00,79.81,79.88,79.66,79.66,22153.0,71.8981,71.9612,71.763,71.763,22153.0
2021-06-09 13:10:00,79.65,79.76,79.64,79.75,19830.0,71.754,71.8531,71.745,71.844,19830.0
2021-06-09 13:20:00,79.78,79.78,79.7,79.78,12121.0,71.8711,71.8711,71.799,71.8711,12121.0
2021-06-09 13:30:00,79.77,79.8,79.69,79.77,16555.0,71.8621,71.8891,71.79,71.8621,16555.0
2021-06-09 13:40:00,79.77,79.87,79.73,79.86,14509.0,71.8621,71.9522,71.826,71.9431,14509.0
2021-06-09 13:50:00,79.87,79.88,79.82,79.84,10860.0,71.9522,71.9612,71.9071,71.9251,10860.0
2021-06-09 14:00:00,79.87,79.88,79.78,79.78,14822.0,71.9522,71.9612,71.8711,71.8711,14822.0
2021-06-09 14:10:00,79.78,79.8,79.7,79.71,16878.0,71.8711,71.8891,71.799,71.808,16878.0
2021-06-09 14:20:00,79.72,79.79,79.67,79.74,12153.0,71.817,71.8801,71.772,71.835,12153.0
2021-06-09 14:30:00,79.73,79.78,79.71,79.75,16459.0,71.826,71.8711,71.808,71.844,16459.0
2021-06-09 14:40:00,79.74,79.8,79.72,79.75,11849.0,71.835,71.8891,71.817,71.844,11849.0
2021-06-09 14:50:00,79.74,79.78,79.72,79.73,15943.0,71.835,71.8711,71.817,71.826,15943.0
2021-06-09 15:00:00,79.71,79.72,79.54,79.56,18004.0,71.808,71.817,71.6549,71.6729,18004.0
2021-06-09 15:10:00,79.58,79.68,79.58,79.6,8815.0,71.6909,71.781,71.6909,71.7089,8815.0
2021-06-09 15:20:00,79.61,79.61,79.5,79.53,17018.0,71.7179,71.7179,71.6188,71.6459,17018.0
2021-06-09 15:30:00,79.52,79.6,79.5,79.52,27344.0,71.6368,71.7089,71.6188,71.6368,27344.0
2021-06-09 15:40:00,79.53,79.59,79.46,79.56,51612.0,71.6459,71.6999,71.5828,71.6729,51612.0
2021-06-09 15:50:00,79.56,79.57,79.37,79.45,179298.0,71.6729,71.6819,71.5017,71.5738,179298.0
2021-06-10 09:30:00,79.39,79.6,79.04,79.27,58954.0,71.5197,71.7089,71.2044,71.4116,58954.0
2021-06-10 09:40:00,79.23,79.34,78.93,79.03,42562.0,71.3756,71.4747,71.1053,71.1954,42562.0
2021-06-10 09:50:00,79.03,79.08,78.77,78.83,19018.0,71.1954,71.2405,70.9612,71.0153,19018.0
2021-06-10 10:00:00,78.84,78.96,78.64,78.68,40033.0,71.0243,71.1324,70.8441,70.8801,40033.0
2021-06-10 10:10:00,78.65,78.85,78.64,78.67,35692.0,70.8531,71.0333,70.8441,70.8711,35692.0
2021-06-10 10:20:00,78.65,78.8,78.56,78.64,26845.0,70.8531,70.9882,70.772,70.8441,26845.0
2021-06-10 10:30:00,78.64,78.64,78.48,78.56,28136.0,70.8441,70.8441,70.6999,70.772,28136.0
2021-06-10 10:40:00,78.54,78.67,78.51,78.62,22442.0,70.754,70.8711,70.727,70.8261,22442.0
2021-06-10 10:50:00,78.63,78.7,78.39,78.67,43096.0,70.8351,70.8981,70.6189,70.8711,43096.0
2021-06-10 11:00:00,78.66,78.76,78.6,78.75,12983.0,70.8621,70.9522,70.8081,70.9432,12983.0
2021-06-10 11:10:00,78.76,78.89,78.75,78.88,13329.0,70.9522,71.0693,70.9432,71.0603,13329.0
2021-06-10 11:20:00,78.87,78.87,78.77,78.81,10204.0,71.0513,71.0513,70.9612,70.9972,10204.0
2021-06-10 11:30:00,78.81,78.95,78.81,78.95,12883.0,70.9972,71.1234,70.9972,71.1234,12883.0
2021-06-10 11:40:00,78.94,78.95,78.81,78.94,11881.0,71.1143,71.1234,70.9972,71.1143,11881.0
2021-06-10 11:50:00,78.96,79.0,78.89,78.93,19947.0,71.1324,71.1684,71.0693,71.1053,19947.0
2021-06-10 12:00:00,78.93,78.97,78.77,78.8,25864.0,71.1053,71.1414,70.9612,70.9882,25864.0
2021-06-10 12:10:00,78.8,78.95,78.78,78.92,13298.0,70.9882,71.1234,70.9702,71.0963,13298.0
2021-06-10 12:20:00,78.92,78.95,78.75,78.76,22863.0,71.0963,71.1234,70.9432,70.9522,22863.0
2021-06-10 12:30:00,78.77,78.79,78.66,78.75,25861.0,70.9612,70.9792,70.8621,70.9432,25861.0
2021-06-10 12:40:00,78.75,78.89,78.69,78.83,18881.0,70.9432,71.0693,70.8891,71.0153,18881.0
2021-06-10 12:50:00,78.86,78.87,78.73,78.81,12102.0,71.0423,71.0513,70.9252,70.9972,12102.0
2021-06-10 13:00:00,78.78,78.84,78.74,78.84,32411.0,70.9702,71.0243,70.9342,71.0243,32411.0
2021-06-10 13:10:00,78.85,78.94,78.85,78.92,12907.0,71.0333,71.1143,71.0333,71.0963,12907.0
2021-06-10 13:20:00,78.92,78.94,78.87,78.91,14354.0,71.0963,71.1143,71.0513,71.0873,14354.0
2021-06-10 13:30:00,78.91,79.06,78.9,79.03,14498.0,71.0873,71.2225,71.0783,71.1954,14498.0
2021-06-10 13:40:00,79.03,79.2,78.98,79.09,25765.0,71.1954,71.3486,71.1504,71.2495,25765.0
2021-06-10 13:50:00,79.07,79.12,79.05,79.06,19561.0,71.2315,71.2765,71.2134,71.2225,19561.0
2021-06-10 14:00:00,79.06,79.1,79.01,79.06,17019.0,71.2225,71.2585,71.1774,71.2225,17019.0
2021-06-10 14:10:00,79.06,79.11,79.03,79.1,13381.0,71.2225,71.2675,71.1954,71.2585,13381.0
2021-06-10 14:20:00,79.11,79.12,79.0,79.02,15651.0,71.2675,71.2765,71.1684,71.1864,15651.0
2021-06-10 14:30:00,79.03,79.15,79.03,79.14,12509.0,71.1954,71.3035,71.1954,71.2945,12509.0
2021-06-10 14:40:00,79.14,79.17,79.09,79.09,13382.0,71.2945,71.3215,71.2495,71.2495,13382.0
2021-06-10 14:50:00,79.1,79.13,79.09,79.1,18026.0,71.2585,71.2855,71.2495,71.2585,18026.0
2021-06-10 15:00:00,79.11,79.11,79.01,79.03,18783.0,71.2675,71.2675,71.1774,71.1954,18783.0
2021-06-10 15:10:00,79.04,79.05,78.97,78.97,22034.0,71.2044,71.2134,71.1414,71.1414,22034.0
2021-06-10 15:20:00,78.96,78.99,78.86,78.92,28536.0,71.1324,71.1594,71.0423,71.0963,28536.0
2021-06-10 15:30:00,78.93,78.98,78.85,78.9,49774.0,71.1053,71.1504,71.0333,71.0783,49774.0
2021-06-10 15:40:00,78.91,78.92,78.77,78.84,59305.0,71.0873,71.0963,70.9612,71.0243,59305.0
2021-06-10 15:50:00,78.84,79.01,78.84,78.93,118225.0,71.0243,71.1774,71.0243,71.1053,118225.0
2021-06-11 09:30:00,79.2,79.2,78.87,79.16,35233.0,71.3486,71.3486,71.0513,71.3125,35233.0
2021-06-11 09:40:00,79.27,79.29,78.96,79.05,17840.0,71.4116,71.4297,71.1324,71.2134,17840.0
2021-06-11 09:50:00,79.05,79.39,79.05,79.28,14519.0,71.2134,71.5197,71.2134,71.4206,14519.0
2021-06-11 10:00:00,79.36,79.42,79.23,79.32,17492.0,71.4927,71.5468,71.3756,71.4567,17492.0
2021-06-11 10:10:00,79.29,79.31,79.14,79.23,13944.0,71.4297,71.4477,71.2945,71.3756,13944.0
2021-06-11 10:20:00,79.16,79.43,79.09,79.36,12461.0,71.3125,71.5558,71.2495,71.4927,12461.0
2021-06-11 10:30:00,79.32,79.46,79.3,79.39,18237.0,71.4567,71.5828,71.4387,71.5197,18237.0
2021-06-11 10:40:00,79.4,79.59,79.4,79.53,13011.0,71.5287,71.6999,71.5287,71.6459,13011.0
2021-06-11 10:50:00,79.53,79.61,79.47,79.52,10887.0,71.6459,71.7179,71.5918,71.6368,10887.0
2021-06-11 11:00:00,79.51,79.71,79.5,79.71,13830.0,71.6278,71.808,71.6188,71.808,13830.0
2021-06-11 11:10:00,79.71,79.73,79.55,79.56,39419.0,71.808,71.826,71.6639,71.6729,39419.0
2021-06-11 11:20:00,79.56,79.56,79.38,79.41,21016.0,71.6729,71.6729,71.5107,71.5378,21016.0
2021-06-11 11:30:00,79.41,79.44,79.36,79.39,13116.0,71.5378,71.5648,71.4927,71.5197,13116.0
2021-06-11 11:40:00,79.41,79.57,79.4,79.55,13446.0,71.5378,71.6819,71.5287,71.6639,13446.0
2021-06-11 11:50:00,79.55,79.58,79.47,79.54,15004.0,71.6639,71.6909,71.5918,71.6549,15004.0
2021-06-11 12:00:00,79.57,79.59,79.54,79.54,6628.0,71.6819,71.6999,71.6549,71.6549,6628.0
2021-06-11 12:10:00,79.53,79.6,79.48,79.56,14007.0,71.6459,71.7089,71.6008,71.6729,14007.0
2021-06-11 12:20:00,79.54,79.75,79.51,79.74,11585.0,71.6549,71.844,71.6278,71.835,11585.0
2021-06-11 12:30:00,79.7,79.72,79.67,79.69,7846.0,71.799,71.817,71.772,71.79,7846.0
2021-06-11 12:40:00,79.7,79.76,79.67,79.73,9080.0,71.799,71.8531,71.772,71.826,9080.0
2021-06-11 12:50:00,79.72,79.75,79.69,79.75,11861.0,71.817,71.844,71.79,71.844,11861.0
2021-06-11 13:00:00,79.73,79.8,79.72,79.79,14365.0,71.826,71.8891,71.817,71.8801,14365.0
2021-06-11 13:10:00,79.78,79.8,79.76,79.77,7643.0,71.8711,71.8891,71.8531,71.8621,7643.0
2021-06-11 13:20:00,79.74,79.78,79.71,79.72,8096.0,71.835,71.8711,71.808,71.817,8096.0
2021-06-11 13:30:00,79.72,79.72,79.62,79.63,16141.0,71.817,71.817,71.7269,71.7359,16141.0
2021-06-11 13:40:00,79.63,79.66,79.57,79.6,35368.0,71.7359,71.763,71.6819,71.7089,35368.0
2021-06-11 13:50:00,79.6,79.61,79.57,79.57,13990.0,71.7089,71.7179,71.6819,71.6819,13990.0
2021-06-11 14:00:00,79.58,79.6,79.46,79.5,14602.0,71.6909,71.7089,71.5828,71.6188,14602.0
2021-06-11 14:10:00,79.5,79.5,79.37,79.39,18212.0,71.6188,71.6188,71.5017,71.5197,18212.0
2021-06-11 14:20:00,79.39,79.41,79.36,79.4,16678.0,71.5197,71.5378,71.4927,71.5287,16678.0
2021-06-11 14:30:00,79.4,79.41,79.35,79.36,12038.0,71.5287,71.5378,71.4837,71.4927,12038.0
2021-06-11 14:40:00,79.36,79.41,79.32,79.4,12641.0,71.4927,71.5378,71.4567,71.5287,12641.0
2021-06-11 14:50:00,79.4,79.41,79.38,79.39,16619.0,71.5287,71.5378,71.5107,71.5197,16619.0
2021-06-11 15:00:00,79.38,79.42,79.36,79.4,32464.0,71.5107,71.5468,71.4927,71.5287,32464.0
2021-06-11 15:10:00,79.4,79.41,79.34,79.34,19043.0,71.5287,71.5378,71.4747,71.4747,19043.0
2021-06-11 15:20:00,79.35,79.36,79.33,79.36,28628.0,71.4837,71.4927,71.4657,71.4927,28628.0
2021-06-11 15:30:00,79.35,79.37,79.3,79.34,46550.0,71.4837,71.5017,71.4387,71.4747,46550.0
2021-06-11 15:40:00,79.35,79.71,79.33,79.69,101563.0,71.4837,71.808,71.4657,71.79,101563.0
2021-06-11 15:50:00,79.7,79.95,79.69,79.87,210009.0,71.799,72.0242,71.79,71.9522,210009.0
2021-06-14 09:30:00,79.88,80.31,79.88,80.17,32570.0,71.9612,72.3485,71.9612,72.2224,32570.0
2021-06-14 09:40:00,80.17,80.21,79.8,79.83,22601.0,72.2224,72.2584,71.8891,71.9161,22601.0
2021-06-14 09:50:00,79.86,79.86,79.66,79.69,15829.0,71.9431,71.9431,71.763,71.79,15829.0
2021-06-14 10:00:00,79.69,79.73,79.47,79.47,15857.0,71.79,71.826,71.5918,71.5918,15857.0
2021-06-14 10:10:00,79.42,79.63,79.41,79.57,10849.0,71.5468,71.7359,71.5378,71.6819,10849.0
2021-06-14 10:20:00,79.54,79.54,79.23,79.27,32304.0,71.6549,71.6549,71.3756,71.4116,32304.0
2021-06-14 10:30:00,79.25,79.25,79.03,79.14,17770.0,71.3936,71.3936,71.1954,71.2945,17770.0
2021-06-14 10:40:00,79.15,79.15,78.96,79.02,23068.0,71.3035,71.3035,71.1324,71.1864,23068.0
2021-06-14 10:50:00,79.02,79.05,78.8,78.89,27272.0,71.1864,71.2134,70.9882,71.0693,27272.0
2021-06-14 11:00:00,78.9,78.98,78.87,78.91,14359.0,71.0783,71.1504,71.0513,71.0873,14359.0
2021-06-14 11:10:00,78.91,79.02,78.89,78.98,9260.0,71.0873,71.1864,71.0693,71.1504,9260.0
2021-06-14 11:20:00,78.97,78.98,78.89,78.96,11612.0,71.1414,71.1504,71.0693,71.1324,11612.0
2021-06-14 11:30:00,78.98,79.06,78.88,79.01,13304.0,71.1504,71.2225,71.0603,71.1774,13304.0
2021-06-14 11:40:00,79.02,79.08,78.99,79.06,10650.0,71.1864,71.2405,71.1594,71.2225,10650.0
2021-06-14 11:50:00,79.05,79.1,79.02,79.06,10119.0,71.2134,71.2585,71.1864,71.2225,10119.0
2021-06-14 12:00:00,79.09,79.12,79.04,79.05,10492.0,71.2495,71.2765,71.2044,71.2134,10492.0
2021-06-14 12:10:00,79.05,79.16,79.05,79.14,13244.0,71.2134,71.3125,71.2134,71.2945,13244.0
2021-06-14 12:20:00,79.15,79.19,79.09,79.12,10192.0,71.3035,71.3396,71.2495,71.2765,10192.0
2021-06-14 12:30:00,79.12,79.16,79.08,79.11,10830.0,71.2765,71.3125,71.2405,71.2675,10830.0
2021-06-14 12:40:00,79.12,79.13,79.07,79.1,12767.0,71.2765,71.2855,71.2315,71.2585,12767.0
2021-06-14 12:50:00,79.1,79.1,79.04,79.09,16067.0,71.2585,71.2585,71.2044,71.2495,16067.0
2021-06-14 13:00:00,79.09,79.15,79.05,79.11,16399.0,71.2495,71.3035,71.2134,71.2675,16399.0
2021-06-14 13:10:00,79.12,79.21,79.07,79.1,23479.0,71.2765,71.3576,71.2315,71.2585,23479.0
2021-06-14 13:20:00,79.07,79.13,79.07,79.1,7183.0,71.2315,71.2855,71.2315,71.2585,7183.0
2021-06-14 13:30:00,79.1,79.13,79.07,79.13,12462.0,71.2585,71.2855,71.2315,71.2855,12462.0
2021-06-14 13:40:00,79.12,79.18,79.07,79.15,11581.0,71.2765,71.3306,71.2315,71.3035,11581.0
2021-06-14 13:50:00,79.15,79.18,79.13,79.16,8106.0,71.3035,71.3306,71.2855,71.3125,8106.0
2021-06-14 14:00:00,79.16,79.23,79.13,79.16,9895.0,71.3125,71.3756,71.2855,71.3125,9895.0
2021-06-14 14:10:00,79.18,79.21,79.1,79.13,6955.0,71.3306,71.3576,71.2585,71.2855,6955.0
2021-06-14 14:20:00,79.14,79.21,79.08,79.15,13950.0,71.2945,71.3576,71.2405,71.3035,13950.0
2021-06-14 14:30:00,79.16,79.19,79.14,79.17,21505.0,71.3125,71.3396,71.2945,71.3215,21505.0
2021-06-14 14:40:00,79.17,79.23,79.14,79.2,14503.0,71.3215,71.3756,71.2945,71.3486,14503.0
2021-06-14 14:50:00,79.2,79.25,79.19,79.23,20312.0,71.3486,71.3936,71.3396,71.3756,20312.0
2021-06-14 15:00:00,79.24,79.46,79.24,79.45,29183.0,71.3846,71.5828,71.3846,71.5738,29183.0
2021-06-14 15:10:00,79.44,79.45,79.38,79.45,37630.0,71.5648,71.5738,71.5107,71.5738,37630.0
2021-06-14 15:20:00,79.45,79.53,79.34,79.37,23906.0,71.5738,71.6459,71.4747,71.5017,23906.0
2021-06-14 15:30:00,79.37,79.4,79.35,79.37,26547.0,71.5017,71.5287,71.4837,71.5017,26547.0
2021-06-14 15:40:00,79.37,79.4,79.34,79.37,71416.0,71.5017,71.5287,71.4747,71.5017,71416.0
2021-06-14 15:50:00,79.36,79.42,79.35,79.41,104541.0,71.4927,71.5468,71.4837,71.5378,104541.0
2021-06-15 09:30:00,79.62,79.84,79.4,79.6,62302.0,71.7269,71.9251,71.5287,71.7089,62302.0
2021-06-15 09:40:00,79.56,79.7,79.44,79.5,23870.0,71.6729,71.799,71.5648,71.6188,23870.0
2021-06-15 09:50:00,79.48,79.65,79.42,79.63,20380.0,71.6008,71.754,71.5468,71.7359,20380.0
2021-06-15 10:00:00,79.63,79.83,79.63,79.65,12101.0,71.7359,71.9161,71.7359,71.754,12101.0
2021-06-15 10:10:00,79.67,79.67,79.53,79.53,12432.0,71.772,71.772,71.6459,71.6459,12432.0
2021-06-15 10:20:00,79.5,79.67,79.46,79.61,16042.0,71.6188,71.772,71.5828,71.7179,16042.0
2021-06-15 10:30:00,79.6,79.6,79.48,79.56,12076.0,71.7089,71.7089,71.6008,71.6729,12076.0
2021-06-15 10:40:00,79.57,79.57,79.37,79.41,12205.0,71.6819,71.6819,71.5017,71.5378,12205.0
2021-06-15 10:50:00,79.42,79.57,79.39,79.55,10487.0,71.5468,71.6819,71.5197,71.6639,10487.0
2021-06-15 11:00:00,79.56,79.56,79.47,79.51,24755.0,71.6729,71.6729,71.5918,71.6278,24755.0
2021-06-15 11:10:00,79.51,79.53,79.38,79.47,20123.0,71.6278,71.6459,71.5107,71.5918,20123.0
2021-06-15 11:20:00,79.47,79.59,79.43,79.59,8270.0,71.5918,71.6999,71.5558,71.6999,8270.0
2021-06-15 11:30:00,79.56,79.56,79.33,79.33,8215.0,71.6729,71.6729,71.4657,71.4657,8215.0
2021-06-15 11:40:00,79.34,79.34,79.19,79.23,16157.0,71.4747,71.4747,71.3396,71.3756,16157.0
2021-06-15 11:50:00,79.22,79.26,79.11,79.16,11515.0,71.3666,71.4026,71.2675,71.3125,11515.0
2021-06-15 12:00:00,79.17,79.28,79.15,79.27,5364.0,71.3215,71.4206,71.3035,71.4116,5364.0
2021-06-15 12:10:00,79.3,79.3,79.15,79.25,36854.0,71.4387,71.4387,71.3035,71.3936,36854.0
2021-06-15 12:20:00,79.26,79.32,79.23,79.29,14103.0,71.4026,71.4567,71.3756,71.4297,14103.0
2021-06-15 12:30:00,79.29,79.3,79.24,79.24,6989.0,71.4297,71.4387,71.3846,71.3846,6989.0
2021-06-15 12:40:00,79.25,79.37,79.24,79.37,6763.0,71.3936,71.5017,71.3846,71.5017,6763.0
2021-06-15 12:50:00,79.37,79.49,79.37,79.45,26989.0,71.5017,71.6098,71.5017,71.5738,26989.0
2021-06-15 13:00:00,79.45,79.53,79.43,79.45,26255.0,71.5738,71.6459,71.5558,71.5738,26255.0
2021-06-15 13:10:00,79.39,79.4,79.33,79.38,5482.0,71.5197,71.5287,71.4657,71.5107,5482.0
2021-06-15 13:20:00,79.37,79.41,79.34,79.41,11025.0,71.5017,71.5378,71.4747,71.5378,11025.0
2021-06-15 13:30:00,79.41,79.42,79.38,79.39,8536.0,71.5378,71.5468,71.5107,71.5197,8536.0
2021-06-15 13:40:00,79.39,79.44,79.35,79.37,7540.0,71.5197,71.5648,71.4837,71.5017,7540.0
2021-06-15 13:50:00,79.38,79.5,79.36,79.46,15751.0,71.5107,71.6188,71.4927,71.5828,15751.0
2021-06-15 14:00:00,79.47,79.65,79.46,79.59,17683.0,71.5918,71.754,71.5828,71.6999,17683.0
2021-06-15 14:10:00,79.57,79.63,79.53,79.59,33286.0,71.6819,71.7359,71.6459,71.6999,33286.0
2021-06-15 14:20:00,79.58,79.63,79.55,79.6,10181.0,71.6909,71.7359,71.6639,71.7089,10181.0
2021-06-15 14:30:00,79.6,79.67,79.58,79.63,14930.0,71.7089,71.772,71.6909,71.7359,14930.0
2021-06-15 14:40:00,79.63,79.64,79.59,79.61,19905.0,71.7359,71.745,71.6999,71.7179,19905.0
2021-06-15 14:50:00,79.62,79.64,79.57,79.59,31311.0,71.7269,71.745,71.6819,71.6999,31311.0
2021-06-15 15:00:00,79.56,79.58,79.45,79.45,17307.0,71.6729,71.6909,71.5738,71.5738,17307.0
2021-06-15 15:10:00,79.46,79.5,79.42,79.46,49926.0,71.5828,71.6188,71.5468,71.5828,49926.0
2021-06-15 15:20:00,79.47,79.51,79.29,79.3,46012.0,71.5918,71.6278,71.4297,71.4387,46012.0
2021-06-15 15:30:00,79.31,79.36,79.24,79.26,60701.0,71.4477,71.4927,71.3846,71.4026,60701.0
2021-06-15 15:40:00,79.27,79.42,79.27,79.42,22575.0,71.4116,71.5468,71.4116,71.5468,22575.0
2021-06-15 15:50:00,79.42,79.42,79.15,79.23,94350.0,71.5468,71.5468,71.3035,71.3756,94350.0
2021-06-16 09:30:00,79.11,79.27,78.61,78.82,36609.0,71.2675,71.4116,70.8171,71.0062,36609.0
2021-06-16 09:40:00,78.76,78.77,78.2,78.31,40058.0,70.9522,70.9612,70.4477,70.5468,40058.0
2021-06-16 09:50:00,78.28,78.41,78.15,78.41,13407.0,70.5198,70.6369,70.4027,70.6369,13407.0
2021-06-16 10:00:00,78.39,78.46,78.23,78.29,15714.0,70.6189,70.6819,70.4747,70.5288,15714.0
2021-06-16 10:10:00,78.3,78.35,78.16,78.17,11197.0,70.5378,70.5828,70.4117,70.4207,11197.0
2021-06-16 10:20:00,78.16,78.16,77.93,78.06,40936.0,70.4117,70.4117,70.2045,70.3216,40936.0
2021-06-16 10:30:00,78.03,78.16,78.01,78.09,20667.0,70.2946,70.4117,70.2765,70.3486,20667.0
2021-06-16 10:40:00,78.11,78.24,78.07,78.16,32106.0,70.3666,70.4837,70.3306,70.4117,32106.0
2021-06-16 10:50:00,78.16,78.31,78.06,78.23,61500.0,70.4117,70.5468,70.3216,70.4747,61500.0
2021-06-16 11:00:00,78.23,78.41,78.22,78.24,20484.0,70.4747,70.6369,70.4657,70.4837,20484.0
2021-06-16 11:10:00,78.25,78.43,78.18,78.43,14374.0,70.4928,70.6549,70.4297,70.6549,14374.0
2021-06-16 11:20:00,78.43,78.62,78.4,78.59,26527.0,70.6549,70.8261,70.6279,70.799,26527.0
2021-06-16 11:30:00,78.58,78.63,78.54,78.57,11848.0,70.79,70.8351,70.754,70.781,11848.0
2021-06-16 11:40:00,78.6,78.67,78.51,78.57,25931.0,70.8081,70.8711,70.727,70.781,25931.0
2021-06-16 11:50:00,78.58,78.71,78.58,78.65,12714.0,70.79,70.9071,70.79,70.8531,12714.0
2021-06-16 12:00:00,78.64,78.67,78.58,78.58,7698.0,70.8441,70.8711,70.79,70.79,7698.0
2021-06-16 12:10:00,78.57,78.59,78.41,78.42,12158.0,70.781,70.799,70.6369,70.6459,12158.0
2021-06-16 12:20:00,78.42,78.48,78.4,78.4,9511.0,70.6459,70.6999,70.6279,70.6279,9511.0
2021-06-16 12:30:00,78.42,78.49,78.39,78.39,19951.0,70.6459,70.709,70.6189,70.6189,19951.0
2021-06-16 12:40:00,78.4,78.48,78.38,78.44,14712.0,70.6279,70.6999,70.6099,70.6639,14712.0
2021-06-16 12:50:00,78.43,78.44,78.37,78.42,12903.0,70.6549,70.6639,70.6009,70.6459,12903.0
2021-06-16 13:00:00,78.42,78.44,78.28,78.29,11518.0,70.6459,70.6639,70.5198,70.5288,11518.0
2021-06-16 13:10:00,78.31,78.36,78.25,78.25,10149.0,70.5468,70.5918,70.4928,70.4928,10149.0
2021-06-16 13:20:00,78.25,78.26,78.11,78.12,13384.0,70.4928,70.5018,70.3666,70.3756,13384.0
2021-06-16 13:30:00,78.09,78.15,78.05,78.08,16942.0,70.3486,70.4027,70.3126,70.3396,16942.0
2021-06-16 13:40:00,78.1,78.12,77.99,78.04,15794.0,70.3576,70.3756,70.2585,70.3036,15794.0
2021-06-16 13:50:00,78.02,78.21,77.95,78.15,13685.0,70.2856,70.4567,70.2225,70.4027,13685.0
2021-06-16 14:00:00,78.11,78.11,77.5,77.85,31907.0,70.3666,70.3666,69.8171,70.1324,31907.0
2021-06-16 14:10:00,77.8,77.91,77.58,77.65,17688.0,70.0874,70.1865,69.8892,69.9522,17688.0
2021-06-16 14:20:00,77.66,77.77,77.57,77.67,21550.0,69.9612,70.0603,69.8802,69.9702,21550.0
2021-06-16 14:30:00,77.66,77.84,77.52,77.7,53895.0,69.9612,70.1234,69.8351,69.9973,53895.0
2021-06-16 14:40:00,77.7,77.7,77.5,77.57,22472.0,69.9973,69.9973,69.8171,69.8802,22472.0
2021-06-16 14:50:00,77.52,77.7,77.52,77.68,18058.0,69.8351,69.9973,69.8351,69.9793,18058.0
2021-06-16 15:00:00,77.67,77.69,77.57,77.67,33457.0,69.9702,69.9883,69.8802,69.9702,33457.0
2021-06-16 15:10:00,77.68,77.7,77.51,77.6,46284.0,69.9793,69.9973,69.8261,69.9072,46284.0
2021-06-16 15:20:00,77.58,77.77,77.55,77.65,51492.0,69.8892,70.0603,69.8621,69.9522,51492.0
2021-06-16 15:30:00,77.63,77.66,77.5,77.6,78691.0,69.9342,69.9612,69.8171,69.9072,78691.0
2021-06-16 15:40:00,77.6,77.65,77.49,77.53,131000.0,69.9072,69.9522,69.8081,69.8441,131000.0
2021-06-16 15:50:00,77.52,77.64,77.41,77.44,149897.0,69.8351,69.9432,69.736,69.763,149897.0
2021-06-17 09:30:00,77.77,77.84,77.33,77.64,39588.0,70.0603,70.1234,69.664,69.9432,39588.0
2021-06-17 09:40:00,77.66,77.75,77.19,77.21,37663.0,69.9612,70.0423,69.5378,69.5558,37663.0
2021-06-17 09:50:00,77.18,77.18,76.95,77.01,32035.0,69.5288,69.5288,69.3216,69.3757,32035.0
2021-06-17 10:00:00,76.98,77.18,76.69,76.82,36691.0,69.3487,69.5288,69.0874,69.2045,36691.0
2021-06-17 10:10:00,76.8,76.8,76.68,76.76,22858.0,69.1865,69.1865,69.0784,69.1505,22858.0
2021-06-17 10:20:00,76.8,76.87,76.68,76.72,16627.0,69.1865,69.2496,69.0784,69.1144,16627.0
2021-06-17 10:30:00,76.73,76.87,76.62,76.77,17809.0,69.1234,69.2496,69.0243,69.1595,17809.0
2021-06-17 10:40:00,76.79,76.94,76.63,76.74,23769.0,69.1775,69.3126,69.0333,69.1324,23769.0
2021-06-17 10:50:00,76.74,76.84,76.66,76.69,15001.0,69.1324,69.2225,69.0604,69.0874,15001.0
2021-06-17 11:00:00,76.73,76.74,76.61,76.65,15761.0,69.1234,69.1324,69.0153,69.0514,15761.0
2021-06-17 11:10:00,76.67,76.76,76.5,76.73,36708.0,69.0694,69.1505,68.9162,69.1234,36708.0
2021-06-17 11:20:00,76.71,76.71,76.49,76.59,15916.0,69.1054,69.1054,68.9072,68.9973,15916.0
2021-06-17 11:30:00,76.58,76.65,76.47,76.52,15077.0,68.9883,69.0514,68.8892,68.9343,15077.0
2021-06-17 11:40:00,76.54,76.59,76.44,76.48,15475.0,68.9523,68.9973,68.8622,68.8982,15475.0
2021-06-17 11:50:00,76.47,76.47,75.91,75.94,36404.0,68.8892,68.8892,68.3847,68.4118,36404.0
2021-06-17 12:00:00,75.92,76.05,75.9,76.05,37374.0,68.3937,68.5108,68.3757,68.5108,37374.0
2021-06-17 12:10:00,76.04,76.11,75.89,75.91,15021.0,68.5018,68.5649,68.3667,68.3847,15021.0
2021-06-17 12:20:00,75.91,75.93,75.74,75.75,22576.0,68.3847,68.4027,68.2316,68.2406,22576.0
2021-06-17 12:30:00,75.76,75.97,75.7,75.9,12557.0,68.2496,68.4388,68.1955,68.3757,12557.0
2021-06-17 12:40:00,75.9,75.98,75.81,75.93,23430.0,68.3757,68.4478,68.2946,68.4027,23430.0
2021-06-17 12:50:00,75.89,76.12,75.85,76.09,22840.0,68.3667,68.5739,68.3307,68.5469,22840.0
2021-06-17 13:00:00,76.08,76.28,76.07,76.26,19973.0,68.5379,68.718,68.5289,68.7,19973.0
2021-06-17 13:10:00,76.24,76.24,76.12,76.13,18328.0,68.682,68.682,68.5739,68.5829,18328.0
2021-06-17 13:20:00,76.13,76.29,76.11,76.25,15816.0,68.5829,68.7271,68.5649,68.691,15816.0
2021-06-17 13:30:00,76.25,76.33,76.2,76.29,13168.0,68.691,68.7631,68.646,68.7271,13168.0
2021-06-17 13:40:00,76.28,76.37,76.21,76.35,22280.0,68.718,68.7991,68.655,68.7811,22280.0
2021-06-17 13:50:00,76.35,76.41,76.26,76.27,28416.0,68.7811,68.8352,68.7,68.709,28416.0
2021-06-17 14:00:00,76.3,76.32,76.18,76.21,17940.0,68.7361,68.7541,68.628,68.655,17940.0
2021-06-17 14:10:00,76.21,76.29,76.18,76.19,14579.0,68.655,68.7271,68.628,68.637,14579.0
2021-06-17 14:20:00,76.2,76.2,76.07,76.07,13505.0,68.646,68.646,68.5289,68.5289,13505.0
2021-06-17 14:30:00,76.08,76.18,76.04,76.06,15634.0,68.5379,68.628,68.5018,68.5199,15634.0
2021-06-17 14:40:00,76.06,76.13,75.99,76.01,18403.0,68.5199,68.5829,68.4568,68.4748,18403.0
2021-06-17 14:50:00,76.02,76.13,76.01,76.11,13760.0,68.4838,68.5829,68.4748,68.5649,13760.0
2021-06-17 15:00:00,76.14,76.26,76.13,76.19,21975.0,68.5919,68.7,68.5829,68.637,21975.0
2021-06-17 15:10:00,76.17,76.3,76.17,76.24,21014.0,68.6189,68.7361,68.6189,68.682,21014.0
2021-06-17 15:20:00,76.25,76.3,76.19,76.23,20864.0,68.691,68.7361,68.637,68.673,20864.0
2021-06-17 15:30:00,76.23,76.44,76.23,76.42,35727.0,68.673,68.8622,68.673,68.8442,35727.0
2021-06-17 15:40:00,76.42,76.43,76.23,76.24,52191.0,68.8442,68.8532,68.673,68.682,52191.0
2021-06-17 15:50:00,76.24,76.31,75.95,76.05,206602.0,68.682,68.7451,68.4208,68.5108,206602.0
2021-06-18 09:30:00,75.03,75.41,74.51,74.54,523762.0,67.592,67.9343,67.1235,67.1505,523762.0
2021-06-18 09:40:00,74.59,74.84,74.38,74.78,46926.0,67.1956,67.4208,67.0064,67.3667,46926.0
2021-06-18 09:50:00,74.76,74.76,74.38,74.61,21618.0,67.3487,67.3487,67.0064,67.2136,21618.0
2021-06-18 10:00:00,74.56,74.64,74.38,74.48,59848.0,67.1686,67.2406,67.0064,67.0965,59848.0
2021-06-18 10:10:00,74.51,74.64,74.29,74.29,64062.0,67.1235,67.2406,66.9253,66.9253,64062.0
2021-06-18 10:20:00,74.28,74.53,74.2,74.53,70488.0,66.9163,67.1415,66.8442,67.1415,70488.0
2021-06-18 10:30:00,74.53,74.89,74.41,74.78,60367.0,67.1415,67.4658,67.0334,67.3667,60367.0
2021-06-18 10:40:00,74.77,74.81,74.59,74.72,34239.0,67.3577,67.3938,67.1956,67.3127,34239.0
2021-06-18 10:50:00,74.71,74.91,74.71,74.9,37839.0,67.3037,67.4839,67.3037,67.4748,37839.0
2021-06-18 11:00:00,74.91,75.08,74.83,74.99,66139.0,67.4839,67.637,67.4118,67.5559,66139.0
2021-06-18 11:10:00,74.98,75.05,74.85,75.0,46572.0,67.5469,67.61,67.4298,67.5649,46572.0
2021-06-18 11:20:00,75.0,75.2,74.98,74.99,40050.0,67.5649,67.7451,67.5469,67.5559,40050.0
2021-06-18 11:30:00,74.98,75.43,74.94,75.36,38145.0,67.5469,67.9523,67.5109,67.8892,38145.0
2021-06-18 11:40:00,75.37,75.37,75.21,75.27,35205.0,67.8983,67.8983,67.7541,67.8082,35205.0
2021-06-18 11:50:00,75.26,75.45,75.26,75.44,51193.0,67.7992,67.9703,67.7992,67.9613,51193.0
2021-06-18 12:00:00,75.44,75.44,75.09,75.22,25317.0,67.9613,67.9613,67.646,67.7631,25317.0
2021-06-18 12:10:00,75.23,75.26,75.02,75.09,31435.0,67.7721,67.7992,67.583,67.646,31435.0
2021-06-18 12:20:00,75.1,75.18,75.1,75.13,28418.0,67.655,67.7271,67.655,67.682,28418.0
2021-06-18 12:30:00,75.11,75.12,74.94,75.03,15689.0,67.664,67.673,67.5109,67.592,15689.0
2021-06-18 12:40:00,75.04,75.07,74.92,75.05,15492.0,67.601,67.628,67.4929,67.61,15492.0
2021-06-18 12:50:00,75.06,75.08,74.95,75.02,15924.0,67.619,67.637,67.5199,67.583,15924.0
2021-06-18 13:00:00,75.03,75.08,75.0,75.03,18394.0,67.592,67.637,67.5649,67.592,18394.0
2021-06-18 13:10:00,75.02,75.15,75.02,75.12,43122.0,67.583,67.7001,67.583,67.673,43122.0
2021-06-18 13:20:00,75.12,75.13,75.01,75.09,38014.0,67.673,67.682,67.5739,67.646,38014.0
2021-06-18 13:30:00,75.1,75.35,75.1,75.3,62644.0,67.655,67.8802,67.655,67.8352,62644.0
2021-06-18 13:40:00,75.31,75.31,75.08,75.09,22514.0,67.8442,67.8442,67.637,67.646,22514.0
2021-06-18 13:50:00,75.09,75.17,75.08,75.16,28677.0,67.646,67.7181,67.637,67.7091,28677.0
2021-06-18 14:00:00,75.15,75.26,75.11,75.18,29207.0,67.7001,67.7992,67.664,67.7271,29207.0
2021-06-18 14:10:00,75.19,75.26,75.18,75.25,19165.0,67.7361,67.7992,67.7271,67.7902,19165.0
2021-06-18 14:20:00,75.25,75.35,75.24,75.29,36211.0,67.7902,67.8802,67.7811,67.8262,36211.0
2021-06-18 14:30:00,75.28,75.28,75.07,75.08,39775.0,67.8172,67.8172,67.628,67.637,39775.0
2021-06-18 14:40:00,75.07,75.08,74.96,75.06,34450.0,67.628,67.637,67.5289,67.619,34450.0
2021-06-18 14:50:00,75.06,75.13,74.97,75.0,36474.0,67.619,67.682,67.5379,67.5649,36474.0
2021-06-18 15:00:00,75.0,75.02,74.9,74.92,28472.0,67.5649,67.583,67.4748,67.4929,28472.0
2021-06-18 15:10:00,74.93,75.15,74.93,75.14,44422.0,67.5019,67.7001,67.5019,67.6911,44422.0
2021-06-18 15:20:00,75.15,75.29,75.06,75.08,38141.0,67.7001,67.8262,67.619,67.637,38141.0
2021-06-18 15:30:00,75.08,75.17,74.99,75.03,59734.0,67.637,67.7181,67.5559,67.592,59734.0
2021-06-18 15:40:00,75.03,75.07,74.93,74.99,123990.0,67.592,67.628,67.5019,67.5559,123990.0
2021-06-18 15:50:00,74.99,75.04,74.68,74.7,202195.0,67.5559,67.601,67.2767,67.2947,202195.0
2021-06-21 09:30:00,75.4,75.75,75.08,75.65,42225.0,67.9253,68.2406,67.637,68.1505,42225.0
2021-06-21 09:40:00,75.66,76.1,75.62,76.0,41795.0,68.1595,68.5559,68.1235,68.4658,41795.0
2021-06-21 09:50:00,76.04,76.22,75.95,75.95,30446.0,68.5018,68.664,68.4208,68.4208,30446.0
2021-06-21 10:00:00,75.94,76.11,75.81,76.09,36143.0,68.4118,68.5649,68.2946,68.5469,36143.0
2021-06-21 10:10:00,76.08,76.21,75.96,76.08,22115.0,68.5379,68.655,68.4298,68.5379,22115.0
2021-06-21 10:20:00,76.07,76.28,76.06,76.25,24126.0,68.5289,68.718,68.5199,68.691,24126.0
2021-06-21 10:30:00,76.25,76.35,76.16,76.33,32577.0,68.691,68.7811,68.6099,68.7631,32577.0
2021-06-21 10:40:00,76.31,76.41,76.24,76.29,28351.0,68.7451,68.8352,68.682,68.7271,28351.0
2021-06-21 10:50:00,76.31,76.36,76.21,76.28,36180.0,68.7451,68.7901,68.655,68.718,36180.0
2021-06-21 11:00:00,76.32,76.35,76.08,76.12,37772.0,68.7541,68.7811,68.5379,68.5739,37772.0
2021-06-21 11:10:00,76.12,76.3,76.1,76.26,19869.0,68.5739,68.7361,68.5559,68.7,19869.0
2021-06-21 11:20:00,76.3,76.44,76.25,76.38,21253.0,68.7361,68.8622,68.691,68.8081,21253.0
2021-06-21 11:30:00,76.4,76.56,76.4,76.55,26367.0,68.8261,68.9703,68.8261,68.9613,26367.0
2021-06-21 11:40:00,76.55,76.56,76.45,76.53,24009.0,68.9613,68.9703,68.8712,68.9433,24009.0
2021-06-21 11:50:00,76.55,76.56,76.38,76.39,25106.0,68.9613,68.9703,68.8081,68.8171,25106.0
2021-06-21 12:00:00,76.38,76.45,76.37,76.38,14161.0,68.8081,68.8712,68.7991,68.8081,14161.0
2021-06-21 12:10:00,76.38,76.66,76.37,76.62,36486.0,68.8081,69.0604,68.7991,69.0243,36486.0
2021-06-21 12:20:00,76.63,76.68,76.61,76.66,20559.0,69.0333,69.0784,69.0153,69.0604,20559.0
2021-06-21 12:30:00,76.67,76.71,76.61,76.68,39106.0,69.0694,69.1054,69.0153,69.0784,39106.0
2021-06-21 12:40:00,76.67,76.71,76.61,76.66,19649.0,69.0694,69.1054,69.0153,69.0604,19649.0
2021-06-21 12:50:00,76.67,76.76,76.65,76.73,13540.0,69.0694,69.1505,69.0514,69.1234,13540.0
2021-06-21 13:00:00,76.74,76.82,76.74,76.81,15917.0,69.1324,69.2045,69.1324,69.1955,15917.0
2021-06-21 13:10:00,76.81,76.98,76.77,76.93,24852.0,69.1955,69.3487,69.1595,69.3036,24852.0
2021-06-21 13:20:00,76.92,77.07,76.9,77.04,15734.0,69.2946,69.4297,69.2766,69.4027,15734.0
2021-06-21 13:30:00,77.05,77.08,76.98,77.08,21823.0,69.4117,69.4387,69.3487,69.4387,21823.0
2021-06-21 13:40:00,77.08,77.28,77.07,77.23,34065.0,69.4387,69.6189,69.4297,69.5739,34065.0
2021-06-21 13:50:00,77.23,77.28,77.2,77.25,22239.0,69.5739,69.6189,69.5468,69.5919,22239.0
2021-06-21 14:00:00,77.26,77.3,77.19,77.25,41833.0,69.6009,69.6369,69.5378,69.5919,41833.0
2021-06-21 14:10:00,77.25,77.33,77.24,77.26,34472.0,69.5919,69.664,69.5829,69.6009,34472.0
2021-06-21 14:20:00,77.27,77.27,77.16,77.18,20740.0,69.6099,69.6099,69.5108,69.5288,20740.0
2021-06-21 14:30:00,77.17,77.31,77.16,77.3,36169.0,69.5198,69.6459,69.5108,69.6369,36169.0
2021-06-21 14:40:00,77.3,77.3,77.2,77.26,36039.0,69.6369,69.6369,69.5468,69.6009,36039.0
2021-06-21 14:50:00,77.26,77.39,77.24,77.38,37152.0,69.6009,69.718,69.5829,69.709,37152.0
2021-06-21 15:00:00,77.38,77.38,77.22,77.36,49305.0,69.709,69.709,69.5649,69.691,49305.0
2021-06-21 15:10:00,77.36,77.37,77.21,77.26,42457.0,69.691,69.7,69.5558,69.6009,42457.0
2021-06-21 15:20:00,77.25,77.26,77.13,77.2,36261.0,69.5919,69.6009,69.4838,69.5468,36261.0
2021-06-21 15:30:00,77.2,77.33,77.19,77.21,69805.0,69.5468,69.664,69.5378,69.5558,69805.0
2021-06-21 15:40:00,77.22,77.24,77.05,77.24,96949.0,69.5649,69.5829,69.4117,69.5829,96949.0
2021-06-21 15:50:00,77.27,77.39,77.23,77.37,206441.0,69.6099,69.718,69.5739,69.7,206441.0
2021-06-22 09:30:00,77.15,77.15,76.36,76.4,100047.0,69.5018,69.5018,68.7901,68.8261,100047.0
2021-06-22 09:40:00,76.4,76.6,76.34,76.42,72295.0,68.8261,69.0063,68.7721,68.8442,72295.0
2021-06-22 09:50:00,76.47,76.47,76.07,76.23,146182.0,68.8892,68.8892,68.5289,68.673,146182.0
2021-06-22 10:00:00,76.25,76.35,76.11,76.2,85045.0,68.691,68.7811,68.5649,68.646,85045.0
2021-06-22 10:10:00,76.19,76.43,75.97,76.42,53496.0,68.637,68.8532,68.4388,68.8442,53496.0
2021-06-22 10:20:00,76.38,76.45,76.23,76.32,16807.0,68.8081,68.8712,68.673,68.7541,16807.0
2021-06-22 10:30:00,76.3,76.4,76.2,76.39,41446.0,68.7361,68.8261,68.646,68.8171,41446.0
2021-06-22 10:40:00,76.4,76.55,76.4,76.55,19267.0,68.8261,68.9613,68.8261,68.9613,19267.0
2021-06-22 10:50:00,76.56,76.7,76.43,76.48,26878.0,68.9703,69.0964,68.8532,68.8982,26878.0
2021-06-22 11:00:00,76.49,76.71,76.44,76.63,22494.0,68.9072,69.1054,68.8622,69.0333,22494.0
2021-06-22 11:10:00,76.63,76.77,76.53,76.59,29226.0,69.0333,69.1595,68.9433,68.9973,29226.0
2021-06-22 11:20:00,76.59,76.66,76.51,76.56,16294.0,68.9973,69.0604,68.9252,68.9703,16294.0
2021-06-22 11:30:00,76.56,76.65,76.43,76.43,24505.0,68.9703,69.0514,68.8532,68.8532,24505.0
2021-06-22 11:40:00,76.44,76.57,76.34,76.35,20881.0,68.8622,68.9793,68.7721,68.7811,20881.0
2021-06-22 11:50:00,76.33,76.41,76.3,76.31,52573.0,68.7631,68.8352,68.7361,68.7451,52573.0
2021-06-22 12:00:00,76.28,76.43,76.25,76.26,31478.0,68.718,68.8532,68.691,68.7,31478.0
2021-06-22 12:10:00,76.25,76.36,76.25,76.35,18521.0,68.691,68.7901,68.691,68.7811,18521.0
2021-06-22 12:20:00,76.36,76.55,76.34,76.55,15134.0,68.7901,68.9613,68.7721,68.9613,15134.0
2021-06-22 12:30:00,76.53,76.57,76.31,76.57,31111.0,68.9433,68.9793,68.7451,68.9793,31111.0
2021-06-22 12:40:00,76.58,76.73,76.58,76.73,33914.0,68.9883,69.1234,68.9883,69.1234,33914.0
2021-06-22 12:50:00,76.72,76.79,76.66,76.77,19218.0,69.1144,69.1775,69.0604,69.1595,19218.0
2021-06-22 13:00:00,76.76,76.84,76.75,76.82,24030.0,69.1505,69.2225,69.1415,69.2045,24030.0
2021-06-22 13:10:00,76.83,76.92,76.73,76.74,25046.0,69.2135,69.2946,69.1234,69.1324,25046.0
2021-06-22 13:20:00,76.75,76.8,76.69,76.77,13758.0,69.1415,69.1865,69.0874,69.1595,13758.0
2021-06-22 13:30:00,76.78,76.79,76.63,76.66,12612.0,69.1685,69.1775,69.0333,69.0604,12612.0
2021-06-22 13:40:00,76.67,76.85,76.66,76.85,20335.0,69.0694,69.2315,69.0604,69.2315,20335.0
2021-06-22 13:50:00,76.86,76.86,76.81,76.84,23381.0,69.2405,69.2405,69.1955,69.2225,23381.0
2021-06-22 14:00:00,76.84,76.99,76.82,76.94,30827.0,69.2225,69.3577,69.2045,69.3126,30827.0
2021-06-22 14:10:00,76.92,77.21,76.91,77.2,36779.0,69.2946,69.5558,69.2856,69.5468,36779.0
2021-06-22 14:20:00,77.2,77.31,77.17,77.3,25377.0,69.5468,69.6459,69.5198,69.6369,25377.0
2021-06-22 14:30:00,77.3,77.73,77.29,77.69,110335.0,69.6369,70.0243,69.6279,69.9883,110335.0
2021-06-22 14:40:00,77.7,77.73,77.63,77.68,114367.0,69.9973,70.0243,69.9342,69.9793,114367.0
2021-06-22 14:50:00,77.67,77.7,77.44,77.56,62313.0,69.9702,69.9973,69.763,69.8712,62313.0
2021-06-22 15:00:00,77.55,77.57,77.38,77.45,20774.0,69.8621,69.8802,69.709,69.7721,20774.0
2021-06-22 15:10:00,77.45,77.55,77.34,77.4,35997.0,69.7721,69.8621,69.673,69.727,35997.0
2021-06-22 15:20:00,77.42,77.57,77.42,77.47,19927.0,69.745,69.8802,69.745,69.7901,19927.0
2021-06-22 15:30:00,77.48,77.53,77.32,77.36,29319.0,69.7991,69.8441,69.6549,69.691,29319.0
2021-06-22 15:40:00,77.36,77.36,77.25,77.25,44534.0,69.691,69.691,69.5919,69.5919,44534.0
2021-06-22 15:50:00,77.24,77.3,77.11,77.12,163961.0,69.5829,69.6369,69.4658,69.4748,163961.0
2021-06-23 09:30:00,77.18,77.3,76.9,77.22,23518.0,69.5288,69.6369,69.2766,69.5649,23518.0
2021-06-23 09:40:00,77.25,77.28,76.97,76.99,6677.0,69.5919,69.6189,69.3396,69.3577,6677.0
2021-06-23 09:50:00,77.02,77.27,77.0,77.16,19140.0,69.3847,69.6099,69.3667,69.5108,19140.0
2021-06-23 10:00:00,77.19,77.23,77.01,77.23,10467.0,69.5378,69.5739,69.3757,69.5739,10467.0
2021-06-23 10:10:00,77.22,77.43,77.21,77.37,14135.0,69.5649,69.754,69.5558,69.7,14135.0
2021-06-23 10:20:00,77.34,77.41,77.31,77.34,6710.0,69.673,69.736,69.6459,69.673,6710.0
2021-06-23 10:30:00,77.37,77.45,77.22,77.34,16200.0,69.7,69.7721,69.5649,69.673,16200.0
2021-06-23 10:40:00,77.34,77.45,77.28,77.34,14538.0,69.673,69.7721,69.6189,69.673,14538.0
2021-06-23 10:50:00,77.34,77.56,77.34,77.5,8921.0,69.673,69.8712,69.673,69.8171,8921.0
2021-06-23 11:00:00,77.5,77.5,77.31,77.37,14761.0,69.8171,69.8171,69.6459,69.7,14761.0
2021-06-23 11:10:00,77.36,77.42,77.28,77.35,15172.0,69.691,69.745,69.6189,69.682,15172.0
2021-06-23 11:20:00,77.34,77.52,77.32,77.52,10928.0,69.673,69.8351,69.6549,69.8351,10928.0
2021-06-23 11:30:00,77.53,77.53,77.37,77.37,7606.0,69.8441,69.8441,69.7,69.7,7606.0
2021-06-23 11:40:00,77.38,77.51,77.37,77.47,8876.0,69.709,69.8261,69.7,69.7901,8876.0
2021-06-23 11:50:00,77.46,77.5,77.41,77.45,13305.0,69.7811,69.8171,69.736,69.7721,13305.0
2021-06-23 12:00:00,77.45,77.51,77.33,77.37,25835.0,69.7721,69.8261,69.664,69.7,25835.0
2021-06-23 12:10:00,77.37,77.45,77.32,77.43,12796.0,69.7,69.7721,69.6549,69.754,12796.0
2021-06-23 12:20:00,77.44,77.63,77.39,77.63,38391.0,69.763,69.9342,69.718,69.9342,38391.0
2021-06-23 12:30:00,77.62,77.68,77.51,77.51,11641.0,69.9252,69.9793,69.8261,69.8261,11641.0
2021-06-23 12:40:00,77.52,77.58,77.45,77.47,9555.0,69.8351,69.8892,69.7721,69.7901,9555.0
2021-06-23 12:50:00,77.48,77.56,77.44,77.54,9312.0,69.7991,69.8712,69.763,69.8531,9312.0
2021-06-23 13:00:00,77.54,77.64,77.49,77.64,11959.0,69.8531,69.9432,69.8081,69.9432,11959.0
2021-06-23 13:10:00,77.63,77.74,77.63,77.67,15864.0,69.9342,70.0333,69.9342,69.9702,15864.0
2021-06-23 13:20:00,77.67,77.78,77.66,77.66,16797.0,69.9702,70.0693,69.9612,69.9612,16797.0
2021-06-23 13:30:00,77.64,77.69,77.64,77.64,7537.0,69.9432,69.9883,69.9432,69.9432,7537.0
2021-06-23 13:40:00,77.65,77.7,77.61,77.67,7469.0,69.9522,69.9973,69.9162,69.9702,7469.0
2021-06-23 13:50:00,77.67,77.72,77.64,77.67,9340.0,69.9702,70.0153,69.9432,69.9702,9340.0
2021-06-23 14:00:00,77.66,77.7,77.64,77.69,17443.0,69.9612,69.9973,69.9432,69.9883,17443.0
2021-06-23 14:10:00,77.69,77.78,77.66,77.68,17261.0,69.9883,70.0693,69.9612,69.9793,17261.0
2021-06-23 14:20:00,77.67,77.7,77.63,77.68,9607.0,69.9702,69.9973,69.9342,69.9793,9607.0
2021-06-23 14:30:00,77.69,77.74,77.66,77.74,11481.0,69.9883,70.0333,69.9612,70.0333,11481.0
2021-06-23 14:40:00,77.73,77.76,77.67,77.71,14569.0,70.0243,70.0513,69.9702,70.0063,14569.0
2021-06-23 14:50:00,77.72,77.73,77.65,77.66,9989.0,70.0153,70.0243,69.9522,69.9612,9989.0
2021-06-23 15:00:00,77.66,77.76,77.66,77.75,19265.0,69.9612,70.0513,69.9612,70.0423,19265.0
2021-06-23 15:10:00,77.76,77.85,77.75,77.84,22698.0,70.0513,70.1324,70.0423,70.1234,22698.0
2021-06-23 15:20:00,77.85,77.87,77.73,77.79,21363.0,70.1324,70.1504,70.0243,70.0784,21363.0
2021-06-23 15:30:00,77.78,77.84,77.65,77.66,38020.0,70.0693,70.1234,69.9522,69.9612,38020.0
2021-06-23 15:40:00,77.67,77.68,77.48,77.5,37929.0,69.9702,69.9793,69.7991,69.8171,37929.0
2021-06-23 15:50:00,77.48,77.48,77.27,77.27,108139.0,69.7991,69.7991,69.6099,69.6099,108139.0
2021-06-24 09:30:00,77.52,77.66,77.39,77.44,36961.0,69.8351,69.9612,69.718,69.763,36961.0
2021-06-24 09:40:00,77.37,77.59,77.35,77.53,19257.0,69.7,69.8982,69.682,69.8441,19257.0
2021-06-24 09:50:00,77.53,77.56,77.37,77.38,16956.0,69.8441,69.8712,69.7,69.709,16956.0
2021-06-24 10:00:00,77.38,77.44,77.27,77.35,9051.0,69.709,69.763,69.6099,69.682,9051.0
2021-06-24 10:10:00,77.37,77.43,77.29,77.43,11838.0,69.7,69.754,69.6279,69.754,11838.0
2021-06-24 10:20:00,77.42,77.58,77.4,77.41,7780.0,69.745,69.8892,69.727,69.736,7780.0
2021-06-24 10:30:00,77.41,77.43,77.31,77.36,8688.0,69.736,69.754,69.6459,69.691,8688.0
2021-06-24 10:40:00,77.36,77.52,77.35,77.48,8555.0,69.691,69.8351,69.682,69.7991,8555.0
2021-06-24 10:50:00,77.48,77.5,77.28,77.32,8115.0,69.7991,69.8171,69.6189,69.6549,8115.0
2021-06-24 11:00:00,77.33,77.38,77.27,77.28,13281.0,69.664,69.709,69.6099,69.6189,13281.0
2021-06-24 11:10:00,77.28,77.33,77.17,77.19,10094.0,69.6189,69.664,69.5198,69.5378,10094.0
2021-06-24 11:20:00,77.18,77.26,77.17,77.22,15686.0,69.5288,69.6009,69.5198,69.5649,15686.0
2021-06-24 11:30:00,77.22,77.27,77.14,77.22,13332.0,69.5649,69.6099,69.4928,69.5649,13332.0
2021-06-24 11:40:00,77.21,77.22,77.13,77.2,11437.0,69.5558,69.5649,69.4838,69.5468,11437.0
2021-06-24 11:50:00,77.19,77.22,77.09,77.09,8874.0,69.5378,69.5649,69.4477,69.4477,8874.0
2021-06-24 12:00:00,77.05,77.18,77.04,77.13,11417.0,69.4117,69.5288,69.4027,69.4838,11417.0
2021-06-24 12:10:00,77.12,77.14,76.99,77.13,19743.0,69.4748,69.4928,69.3577,69.4838,19743.0
2021-06-24 12:20:00,77.12,77.15,77.1,77.1,10079.0,69.4748,69.5018,69.4568,69.4568,10079.0
2021-06-24 12:30:00,77.12,77.25,77.08,77.25,6457.0,69.4748,69.5919,69.4387,69.5919,6457.0
2021-06-24 12:40:00,77.26,77.43,77.25,77.43,8270.0,69.6009,69.754,69.5919,69.754,8270.0
2021-06-24 12:50:00,77.4,77.43,77.37,77.38,8317.0,69.727,69.754,69.7,69.709,8317.0
2021-06-24 13:00:00,77.39,77.47,77.35,77.43,9511.0,69.718,69.7901,69.682,69.754,9511.0
2021-06-24 13:10:00,77.43,77.47,77.36,77.38,15419.0,69.754,69.7901,69.691,69.709,15419.0
2021-06-24 13:20:00,77.36,77.36,77.19,77.2,14942.0,69.691,69.691,69.5378,69.5468,14942.0
2021-06-24 13:30:00,77.2,77.34,77.2,77.33,6671.0,69.5468,69.673,69.5468,69.664,6671.0
2021-06-24 13:40:00,77.33,77.41,77.33,77.36,9157.0,69.664,69.736,69.664,69.691,9157.0
2021-06-24 13:50:00,77.36,77.39,77.33,77.34,9303.0,69.691,69.718,69.664,69.673,9303.0
2021-06-24 14:00:00,77.36,77.41,77.33,77.4,11463.0,69.691,69.736,69.664,69.727,11463.0
2021-06-24 14:10:00,77.41,77.45,77.38,77.45,11567.0,69.736,69.7721,69.709,69.7721,11567.0
2021-06-24 14:20:00,77.44,77.44,77.37,77.42,15853.0,69.763,69.763,69.7,69.745,15853.0
2021-06-24 14:30:00,77.43,77.44,77.37,77.39,12920.0,69.754,69.763,69.7,69.718,12920.0
2021-06-24 14:40:00,77.39,77.39,77.26,77.26,24631.0,69.718,69.718,69.6009,69.6009,24631.0
2021-06-24 14:50:00,77.28,77.32,77.26,77.29,31032.0,69.6189,69.6549,69.6009,69.6279,31032.0
2021-06-24 15:00:00,77.3,77.41,77.28,77.4,21053.0,69.6369,69.736,69.6189,69.727,21053.0
2021-06-24 15:10:00,77.39,77.45,77.35,77.39,12528.0,69.718,69.7721,69.682,69.718,12528.0
2021-06-24 15:20:00,77.4,77.4,77.26,77.27,22600.0,69.727,69.727,69.6009,69.6099,22600.0
2021-06-24 15:30:00,77.27,77.34,77.21,77.31,34799.0,69.6099,69.673,69.5558,69.6459,34799.0
2021-06-24 15:40:00,77.32,77.34,77.15,77.2,135091.0,69.6549,69.673,69.5018,69.5468,135091.0
2021-06-24 15:50:00,77.19,77.35,77.12,77.23,141798.0,69.5378,69.682,69.4748,69.5739,141798.0
2021-06-25 09:30:00,77.32,77.67,77.3,77.48,67108.0,69.6549,69.9702,69.6369,69.7991,67108.0
2021-06-25 09:40:00,77.49,77.67,77.43,77.67,12144.0,69.8081,69.9702,69.754,69.9702,12144.0
2021-06-25 09:50:00,77.63,77.64,77.36,77.41,32659.0,69.9342,69.9432,69.691,69.736,32659.0
2021-06-25 10:00:00,77.43,77.48,77.28,77.33,22994.0,69.754,69.7991,69.6189,69.664,22994.0
2021-06-25 10:10:00,77.34,77.67,77.34,77.51,21319.0,69.673,69.9702,69.673,69.8261,21319.0
2021-06-25 10:20:00,77.52,77.56,77.3,77.32,18326.0,69.8351,69.8712,69.6369,69.6549,18326.0
2021-06-25 10:30:00,77.3,77.36,77.19,77.19,10800.0,69.6369,69.691,69.5378,69.5378,10800.0
2021-06-25 10:40:00,77.21,77.28,77.15,77.28,12062.0,69.5558,69.6189,69.5018,69.6189,12062.0
2021-06-25 10:50:00,77.29,77.43,77.25,77.39,15786.0,69.6279,69.754,69.5919,69.718,15786.0
2021-06-25 11:00:00,77.38,77.44,77.33,77.33,9665.0,69.709,69.763,69.664,69.664,9665.0
2021-06-25 11:10:00,77.3,77.4,77.28,77.35,31465.0,69.6369,69.727,69.6189,69.682,31465.0
2021-06-25 11:20:00,77.35,77.4,77.31,77.39,27266.0,69.682,69.727,69.6459,69.718,27266.0
2021-06-25 11:30:00,77.38,77.39,77.25,77.29,16742.0,69.709,69.718,69.5919,69.6279,16742.0
2021-06-25 11:40:00,77.28,77.37,77.23,77.33,19314.0,69.6189,69.7,69.5739,69.664,19314.0
2021-06-25 11:50:00,77.28,77.43,77.28,77.41,6532.0,69.6189,69.754,69.6189,69.736,6532.0
2021-06-25 12:00:00,77.4,77.5,77.38,77.46,11577.0,69.727,69.8171,69.709,69.7811,11577.0
2021-06-25 12:10:00,77.45,77.51,77.42,77.51,7476.0,69.7721,69.8261,69.745,69.8261,7476.0
2021-06-25 12:20:00,77.5,77.54,77.39,77.41,10225.0,69.8171,69.8531,69.718,69.736,10225.0
2021-06-25 12:30:00,77.41,77.46,77.38,77.46,8952.0,69.736,69.7811,69.709,69.7811,8952.0
2021-06-25 12:40:00,77.49,77.49,77.42,77.46,8178.0,69.8081,69.8081,69.745,69.7811,8178.0
2021-06-25 12:50:00,77.47,77.51,77.42,77.51,14983.0,69.7901,69.8261,69.745,69.8261,14983.0
2021-06-25 13:00:00,77.5,77.51,77.47,77.48,7266.0,69.8171,69.8261,69.7901,69.7991,7266.0
2021-06-25 13:10:00,77.48,77.51,77.47,77.49,12128.0,69.7991,69.8261,69.7901,69.8081,12128.0
2021-06-25 13:20:00,77.51,77.51,77.35,77.42,9485.0,69.8261,69.8261,69.682,69.745,9485.0
2021-06-25 13:30:00,77.44,77.49,77.42,77.49,4726.0,69.763,69.8081,69.745,69.8081,4726.0
2021-06-25 13:40:00,77.49,77.56,77.47,77.47,16503.0,69.8081,69.8712,69.7901,69.7901,16503.0
2021-06-25 13:50:00,77.47,77.56,77.47,77.53,10469.0,69.7901,69.8712,69.7901,69.8441,10469.0
2021-06-25 14:00:00,77.53,77.54,77.43,77.52,16606.0,69.8441,69.8531,69.754,69.8351,16606.0
2021-06-25 14:10:00,77.5,77.52,77.46,77.48,9278.0,69.8171,69.8351,69.7811,69.7991,9278.0
2021-06-25 14:20:00,77.48,77.52,77.43,77.51,16309.0,69.7991,69.8351,69.754,69.8261,16309.0
2021-06-25 14:30:00,77.52,77.57,77.47,77.54,12834.0,69.8351,69.8802,69.7901,69.8531,12834.0
2021-06-25 14:40:00,77.52,77.55,77.39,77.39,29768.0,69.8351,69.8621,69.718,69.718,29768.0
2021-06-25 14:50:00,77.39,77.45,77.33,77.43,13157.0,69.718,69.7721,69.664,69.754,13157.0
2021-06-25 15:00:00,77.43,77.49,77.38,77.45,19137.0,69.754,69.8081,69.709,69.7721,19137.0
2021-06-25 15:10:00,77.45,77.51,77.42,77.48,18942.0,69.7721,69.8261,69.745,69.7991,18942.0
2021-06-25 15:20:00,77.48,77.51,77.39,77.48,17543.0,69.7991,69.8261,69.718,69.7991,17543.0
2021-06-25 15:30:00,77.48,77.51,77.4,77.4,30555.0,69.7991,69.8261,69.727,69.727,30555.0
2021-06-25 15:40:00,77.38,77.41,77.26,77.31,61123.0,69.709,69.736,69.6009,69.6459,61123.0
2021-06-25 15:50:00,77.3,77.32,76.88,77.04,436823.0,69.6369,69.6549,69.2586,69.4027,436823.0
2021-06-28 09:30:00,77.05,77.05,76.49,76.52,58417.0,69.4117,69.4117,68.9072,68.9343,58417.0
2021-06-28 09:40:00,76.5,76.52,76.15,76.24,43236.0,68.9162,68.9343,68.6009,68.682,43236.0
2021-06-28 09:50:00,76.22,76.42,76.14,76.42,28885.0,68.664,68.8442,68.5919,68.8442,28885.0
2021-06-28 10:00:00,76.43,76.43,75.93,75.93,32872.0,68.8532,68.8532,68.4027,68.4027,32872.0
2021-06-28 10:10:00,75.97,76.01,75.74,75.84,39967.0,68.4388,68.4748,68.2316,68.3217,39967.0
2021-06-28 10:20:00,75.87,75.94,75.71,75.94,33065.0,68.3487,68.4118,68.2046,68.4118,33065.0
2021-06-28 10:30:00,75.97,76.06,75.88,75.96,147400.0,68.4388,68.5199,68.3577,68.4298,147400.0
2021-06-28 10:40:00,75.96,76.14,75.91,76.14,67251.0,68.4298,68.5919,68.3847,68.5919,67251.0
2021-06-28 10:50:00,76.17,76.26,76.13,76.19,61710.0,68.6189,68.7,68.5829,68.637,61710.0
2021-06-28 11:00:00,76.18,76.28,76.1,76.27,79074.0,68.628,68.718,68.5559,68.709,79074.0
2021-06-28 11:10:00,76.25,76.49,76.22,76.43,37584.0,68.691,68.9072,68.664,68.8532,37584.0
2021-06-28 11:20:00,76.43,76.43,76.29,76.3,27008.0,68.8532,68.8532,68.7271,68.7361,27008.0
2021-06-28 11:30:00,76.31,76.37,76.13,76.16,22292.0,68.7451,68.7991,68.5829,68.6099,22292.0
2021-06-28 11:40:00,76.16,76.16,75.96,76.0,20071.0,68.6099,68.6099,68.4298,68.4658,20071.0
2021-06-28 11:50:00,75.99,75.99,75.78,75.88,31834.0,68.4568,68.4568,68.2676,68.3577,31834.0
2021-06-28 12:00:00,75.89,75.96,75.75,75.86,209754.0,68.3667,68.4298,68.2406,68.3397,209754.0
2021-06-28 12:10:00,75.87,75.93,75.76,75.86,19492.0,68.3487,68.4027,68.2496,68.3397,19492.0
2021-06-28 12:20:00,75.85,75.89,75.77,75.83,104184.0,68.3307,68.3667,68.2586,68.3127,104184.0
2021-06-28 12:30:00,75.84,76.02,75.83,75.89,33305.0,68.3217,68.4838,68.3127,68.3667,33305.0
2021-06-28 12:40:00,75.9,75.9,75.83,75.88,22775.0,68.3757,68.3757,68.3127,68.3577,22775.0
2021-06-28 12:50:00,75.88,75.99,75.87,75.93,91244.0,68.3577,68.4568,68.3487,68.4027,91244.0
2021-06-28 13:00:00,75.93,76.0,75.86,75.88,33161.0,68.4027,68.4658,68.3397,68.3577,33161.0
2021-06-28 13:10:00,75.88,75.89,75.81,75.86,63042.0,68.3577,68.3667,68.2946,68.3397,63042.0
2021-06-28 13:20:00,75.86,76.04,75.86,76.04,23568.0,68.3397,68.5018,68.3397,68.5018,23568.0
2021-06-28 13:30:00,76.03,76.15,76.01,76.14,67669.0,68.4928,68.6009,68.4748,68.5919,67669.0
2021-06-28 13:40:00,76.14,76.43,76.14,76.31,51264.0,68.5919,68.8532,68.5919,68.7451,51264.0
2021-06-28 13:50:00,76.32,76.54,76.32,76.52,53687.0,68.7541,68.9523,68.7541,68.9343,53687.0
2021-06-28 14:00:00,76.51,76.64,76.51,76.63,23159.0,68.9252,69.0424,68.9252,69.0333,23159.0
2021-06-28 14:10:00,76.62,76.67,76.57,76.61,33134.0,69.0243,69.0694,68.9793,69.0153,33134.0
2021-06-28 14:20:00,76.62,76.7,76.59,76.68,21240.0,69.0243,69.0964,68.9973,69.0784,21240.0
2021-06-28 14:30:00,76.67,76.73,76.64,76.69,27340.0,69.0694,69.1234,69.0424,69.0874,27340.0
2021-06-28 14:40:00,76.68,76.68,76.48,76.51,27289.0,69.0784,69.0784,68.8982,68.9252,27289.0
2021-06-28 14:50:00,76.52,76.54,76.39,76.39,22754.0,68.9343,68.9523,68.8171,68.8171,22754.0
2021-06-28 15:00:00,76.41,76.46,76.33,76.4,28002.0,68.8352,68.8802,68.7631,68.8261,28002.0
2021-06-28 15:10:00,76.4,76.55,76.28,76.45,33773.0,68.8261,68.9613,68.718,68.8712,33773.0
2021-06-28 15:20:00,76.46,76.5,76.37,76.45,47380.0,68.8802,68.9162,68.7991,68.8712,47380.0
2021-06-28 15:30:00,76.46,76.49,76.33,76.35,66593.0,68.8802,68.9072,68.7631,68.7811,66593.0
2021-06-28 15:40:00,76.35,76.37,76.26,76.27,120422.0,68.7811,68.7991,68.7,68.709,120422.0
2021-06-28 15:50:00,76.28,76.33,76.2,76.23,290905.0,68.718,68.7631,68.646,68.673,290905.0
2021-06-29 09:30:00,76.42,76.79,76.36,76.68,48122.0,68.8442,69.1775,68.7901,69.0784,48122.0
2021-06-29 09:40:00,76.63,76.66,75.96,76.02,24852.0,69.0333,69.0604,68.4298,68.4838,24852.0
2021-06-29 09:50:00,76.02,76.03,75.84,75.97,21181.0,68.4838,68.4928,68.3217,68.4388,21181.0
2021-06-29 10:00:00,75.98,76.25,75.94,76.23,24532.0,68.4478,68.691,68.4118,68.673,24532.0
2021-06-29 10:10:00,76.23,76.34,76.16,76.29,31914.0,68.673,68.7721,68.6099,68.7271,31914.0
2021-06-29 10:20:00,76.28,76.38,76.23,76.36,67136.0,68.718,68.8081,68.673,68.7901,67136.0
2021-06-29 10:30:00,76.36,76.46,76.32,76.32,33757.0,68.7901,68.8802,68.7541,68.7541,33757.0
2021-06-29 10:40:00,76.33,76.36,76.21,76.25,17287.0,68.7631,68.7901,68.655,68.691,17287.0
2021-06-29 10:50:00,76.22,76.37,76.2,76.32,14726.0,68.664,68.7991,68.646,68.7541,14726.0
2021-06-29 11:00:00,76.33,76.52,76.31,76.49,42206.0,68.7631,68.9343,68.7451,68.9072,42206.0
2021-06-29 11:10:00,76.47,76.55,76.44,76.55,12264.0,68.8892,68.9613,68.8622,68.9613,12264.0
2021-06-29 11:20:00,76.58,76.64,76.5,76.55,16094.0,68.9883,69.0424,68.9162,68.9613,16094.0
2021-06-29 11:30:00,76.55,76.56,76.33,76.38,16241.0,68.9613,68.9703,68.7631,68.8081,16241.0
2021-06-29 11:40:00,76.38,76.44,76.21,76.21,12704.0,68.8081,68.8622,68.655,68.655,12704.0
2021-06-29 11:50:00,76.2,76.31,76.19,76.3,16877.0,68.646,68.7451,68.637,68.7361,16877.0
2021-06-29 12:00:00,76.29,76.4,76.28,76.31,17495.0,68.7271,68.8261,68.718,68.7451,17495.0
2021-06-29 12:10:00,76.33,76.35,76.25,76.3,15126.0,68.7631,68.7811,68.691,68.7361,15126.0
2021-06-29 12:20:00,76.29,76.38,76.27,76.3,16566.0,68.7271,68.8081,68.709,68.7361,16566.0
2021-06-29 12:30:00,76.29,76.31,76.25,76.31,14647.0,68.7271,68.7451,68.691,68.7451,14647.0
2021-06-29 12:40:00,76.31,76.33,76.19,76.31,18306.0,68.7451,68.7631,68.637,68.7451,18306.0
2021-06-29 12:50:00,76.31,76.32,76.22,76.24,18352.0,68.7451,68.7541,68.664,68.682,18352.0
2021-06-29 13:00:00,76.25,76.3,76.22,76.27,12147.0,68.691,68.7361,68.664,68.709,12147.0
2021-06-29 13:10:00,76.28,76.35,76.26,76.33,13549.0,68.718,68.7811,68.7,68.7631,13549.0
2021-06-29 13:20:00,76.32,76.33,76.24,76.26,13786.0,68.7541,68.7631,68.682,68.7,13786.0
2021-06-29 13:30:00,76.28,76.32,76.2,76.22,21100.0,68.718,68.7541,68.646,68.664,21100.0
2021-06-29 13:40:00,76.22,76.42,76.22,76.36,21871.0,68.664,68.8442,68.664,68.7901,21871.0
2021-06-29 13:50:00,76.36,76.37,76.28,76.34,16562.0,68.7901,68.7991,68.718,68.7721,16562.0
2021-06-29 14:00:00,76.33,76.35,76.17,76.24,26980.0,68.7631,68.7811,68.6189,68.682,26980.0
2021-06-29 14:10:00,76.25,76.28,76.13,76.16,17164.0,68.691,68.718,68.5829,68.6099,17164.0
2021-06-29 14:20:00,76.15,76.18,76.1,76.14,14859.0,68.6009,68.628,68.5559,68.5919,14859.0
2021-06-29 14:30:00,76.13,76.13,76.04,76.07,18513.0,68.5829,68.5829,68.5018,68.5289,18513.0
2021-06-29 14:40:00,76.07,76.15,76.06,76.13,13609.0,68.5289,68.6009,68.5199,68.5829,13609.0
2021-06-29 14:50:00,76.13,76.13,76.04,76.09,15865.0,68.5829,68.5829,68.5018,68.5469,15865.0
2021-06-29 15:00:00,76.07,76.1,76.02,76.04,17138.0,68.5289,68.5559,68.4838,68.5018,17138.0
2021-06-29 15:10:00,76.04,76.13,76.04,76.08,19036.0,68.5018,68.5829,68.5018,68.5379,19036.0
2021-06-29 15:20:00,76.07,76.08,75.95,75.95,29217.0,68.5289,68.5379,68.4208,68.4208,29217.0
2021-06-29 15:30:00,75.94,75.95,75.84,75.87,49657.0,68.4118,68.4208,68.3217,68.3487,49657.0
2021-06-29 15:40:00,75.86,75.9,75.66,75.74,100806.0,68.3397,68.3757,68.1595,68.2316,100806.0
2021-06-29 15:50:00,75.76,75.81,75.64,75.69,160872.0,68.2496,68.2946,68.1415,68.1865,160872.0
2021-06-30 09:30:00,75.68,75.92,75.59,75.88,50537.0,68.1775,68.3937,68.0964,68.3577,50537.0
2021-06-30 09:40:00,75.86,76.11,75.59,75.72,29390.0,68.3397,68.5649,68.0964,68.2136,29390.0
2021-06-30 09:50:00,75.68,76.3,75.63,76.24,33441.0,68.1775,68.7361,68.1325,68.682,33441.0
2021-06-30 10:00:00,76.27,76.41,76.2,76.28,60234.0,68.709,68.8352,68.646,68.718,60234.0
2021-06-30 10:10:00,76.3,76.7,76.25,76.7,209853.0,68.7361,69.0964,68.691,69.0964,209853.0
2021-06-30 10:20:00,76.68,76.71,76.31,76.55,120151.0,69.0784,69.1054,68.7451,68.9613,120151.0
2021-06-30 10:30:00,76.55,76.95,76.55,76.95,60997.0,68.9613,69.3216,68.9613,69.3216,60997.0
2021-06-30 10:40:00,76.92,76.94,76.64,76.88,35541.0,69.2946,69.3126,69.0424,69.2586,35541.0
2021-06-30 10:50:00,76.83,76.91,76.56,76.75,59842.0,69.2135,69.2856,68.9703,69.1415,59842.0
2021-06-30 11:00:00,76.73,76.92,76.73,76.85,19686.0,69.1234,69.2946,69.1234,69.2315,19686.0
2021-06-30 11:10:00,76.81,76.86,76.65,76.7,33402.0,69.1955,69.2405,69.0514,69.0964,33402.0
2021-06-30 11:20:00,76.69,77.0,76.67,76.83,24218.0,69.0874,69.3667,69.0694,69.2135,24218.0
2021-06-30 11:30:00,76.85,77.14,76.85,77.12,17381.0,69.2315,69.4928,69.2315,69.4748,17381.0
2021-06-30 11:40:00,77.1,77.22,77.08,77.21,13295.0,69.4568,69.5649,69.4387,69.5558,13295.0
2021-06-30 11:50:00,77.21,77.3,77.17,77.19,20878.0,69.5558,69.6369,69.5198,69.5378,20878.0
2021-06-30 12:00:00,77.19,77.41,77.19,77.31,28636.0,69.5378,69.736,69.5378,69.6459,28636.0
2021-06-30 12:10:00,77.32,77.32,77.17,77.21,48930.0,69.6549,69.6549,69.5198,69.5558,48930.0
2021-06-30 12:20:00,77.2,77.25,77.15,77.23,29566.0,69.5468,69.5919,69.5018,69.5739,29566.0
2021-06-30 12:30:00,77.23,77.33,77.16,77.16,31864.0,69.5739,69.664,69.5108,69.5108,31864.0
2021-06-30 12:40:00,77.16,77.22,77.1,77.21,14673.0,69.5108,69.5649,69.4568,69.5558,14673.0
2021-06-30 12:50:00,77.2,77.21,77.13,77.16,17916.0,69.5468,69.5558,69.4838,69.5108,17916.0
2021-06-30 13:00:00,77.16,77.3,77.16,77.3,16619.0,69.5108,69.6369,69.5108,69.6369,16619.0
2021-06-30 13:10:00,77.29,77.3,77.19,77.21,15597.0,69.6279,69.6369,69.5378,69.5558,15597.0
2021-06-30 13:20:00,77.22,77.38,77.21,77.37,14377.0,69.5649,69.709,69.5558,69.7,14377.0
2021-06-30 13:30:00,77.36,77.48,77.35,77.43,24786.0,69.691,69.7991,69.682,69.754,24786.0
2021-06-30 13:40:00,77.41,77.43,77.33,77.38,16934.0,69.736,69.754,69.664,69.709,16934.0
2021-06-30 13:50:00,77.39,77.46,77.38,77.46,18922.0,69.718,69.7811,69.709,69.7811,18922.0
2021-06-30 14:00:00,77.47,77.56,77.45,77.56,48838.0,69.7901,69.8712,69.7721,69.8712,48838.0
2021-06-30 14:10:00,77.56,77.6,77.51,77.54,23735.0,69.8712,69.9072,69.8261,69.8531,23735.0
2021-06-30 14:20:00,77.53,77.65,77.52,77.62,22525.0,69.8441,69.9522,69.8351,69.9252,22525.0
2021-06-30 14:30:00,77.61,77.62,77.55,77.55,20323.0,69.9162,69.9252,69.8621,69.8621,20323.0
2021-06-30 14:40:00,77.55,77.62,77.4,77.41,41288.0,69.8621,69.9252,69.727,69.736,41288.0
2021-06-30 14:50:00,77.41,77.43,77.34,77.38,40733.0,69.736,69.754,69.673,69.709,40733.0
2021-06-30 15:00:00,77.39,77.41,77.31,77.37,37126.0,69.718,69.736,69.6459,69.7,37126.0
2021-06-30 15:10:00,77.37,77.47,77.35,77.47,63835.0,69.7,69.7901,69.682,69.7901,63835.0
2021-06-30 15:20:00,77.47,77.49,77.36,77.36,63290.0,69.7901,69.8081,69.691,69.691,63290.0
2021-06-30 15:30:00,77.35,77.56,77.3,77.54,101760.0,69.682,69.8712,69.6369,69.8531,101760.0
2021-06-30 15:40:00,77.54,77.67,77.43,77.63,107958.0,69.8531,69.9702,69.754,69.9342,107958.0
2021-06-30 15:50:00,77.63,77.86,77.59,77.74,216619.0,69.9342,70.1414,69.8982,70.0333,216619.0
2021-07-01 09:30:00,77.57,77.89,77.05,77.12,69390.0,70.3077,70.5977,69.8364,69.8998,69390.0
2021-07-01 09:40:00,77.11,77.54,77.02,77.05,296052.0,69.8908,70.2805,69.8092,69.8364,296052.0
2021-07-01 09:50:00,77.07,77.19,76.78,77.01,203153.0,69.8545,69.9633,69.5917,69.8001,203153.0
2021-07-01 10:00:00,76.99,77.06,76.74,76.76,60520.0,69.782,69.8454,69.5554,69.5735,60520.0
2021-07-01 10:10:00,76.79,77.21,76.57,77.17,43612.0,69.6007,69.9814,69.4013,69.9452,43612.0
2021-07-01 10:20:00,77.16,77.35,77.1,77.2,169086.0,69.9361,70.1083,69.8817,69.9723,169086.0
2021-07-01 10:30:00,77.17,77.26,77.09,77.15,31035.0,69.9452,70.0267,69.8726,69.927,31035.0
2021-07-01 10:40:00,77.15,77.17,76.92,77.02,28662.0,69.927,69.9452,69.7186,69.8092,28662.0
2021-07-01 10:50:00,77.03,77.07,76.61,76.65,21270.0,69.8183,69.8545,69.4376,69.4738,21270.0
2021-07-01 11:00:00,76.66,77.01,76.61,76.92,24520.0,69.4829,69.8001,69.4376,69.7186,24520.0
2021-07-01 11:10:00,76.92,77.17,76.87,77.04,24315.0,69.7186,69.9452,69.6732,69.8273,24315.0
2021-07-01 11:20:00,77.05,77.18,76.99,77.06,15360.0,69.8364,69.9542,69.782,69.8454,15360.0
2021-07-01 11:30:00,77.09,77.25,77.05,77.24,12920.0,69.8726,70.0177,69.8364,70.0086,12920.0
2021-07-01 11:40:00,77.25,77.36,77.22,77.29,46659.0,70.0177,70.1174,69.9905,70.0539,46659.0
2021-07-01 11:50:00,77.28,77.44,77.27,77.3,24598.0,70.0449,70.1899,70.0358,70.063,24598.0
2021-07-01 12:00:00,77.3,77.42,77.29,77.42,16045.0,70.063,70.1717,70.0539,70.1717,16045.0
2021-07-01 12:10:00,77.41,77.42,77.23,77.34,16358.0,70.1627,70.1717,69.9995,70.0992,16358.0
2021-07-01 12:20:00,77.32,77.49,77.31,77.49,15512.0,70.0811,70.2352,70.072,70.2352,15512.0
2021-07-01 12:30:00,77.48,77.59,77.45,77.55,15213.0,70.2261,70.3258,70.1989,70.2896,15213.0
2021-07-01 12:40:00,77.54,77.66,77.53,77.62,20602.0,70.2805,70.3893,70.2714,70.353,20602.0
2021-07-01 12:50:00,77.63,77.72,77.62,77.67,22545.0,70.3621,70.4437,70.353,70.3983,22545.0
2021-07-01 13:00:00,77.69,77.7,77.48,77.5,16160.0,70.4165,70.4255,70.2261,70.2443,16160.0
2021-07-01 13:10:00,77.49,77.52,77.34,77.38,13154.0,70.2352,70.2624,70.0992,70.1355,13154.0
2021-07-01 13:20:00,77.39,77.43,77.27,77.33,13512.0,70.1446,70.1808,70.0358,70.0902,13512.0
2021-07-01 13:30:00,77.33,77.33,77.18,77.2,19458.0,70.0902,70.0902,69.9542,69.9723,19458.0
2021-07-01 13:40:00,77.21,77.24,77.05,77.11,15761.0,69.9814,70.0086,69.8364,69.8908,15761.0
2021-07-01 13:50:00,77.12,77.14,77.07,77.12,29449.0,69.8998,69.918,69.8545,69.8998,29449.0
2021-07-01 14:00:00,77.12,77.13,76.95,76.96,16973.0,69.8998,69.9089,69.7457,69.7548,16973.0
2021-07-01 14:10:00,76.95,77.0,76.93,76.97,13910.0,69.7457,69.7911,69.7276,69.7639,13910.0
2021-07-01 14:20:00,76.95,77.02,76.89,76.97,10694.0,69.7457,69.8092,69.6914,69.7639,10694.0
2021-07-01 14:30:00,76.97,77.01,76.92,76.97,23545.0,69.7639,69.8001,69.7186,69.7639,23545.0
2021-07-01 14:40:00,76.97,77.02,76.96,76.99,20319.0,69.7639,69.8092,69.7548,69.782,20319.0
2021-07-01 14:50:00,76.98,77.07,76.97,77.03,30972.0,69.7729,69.8545,69.7639,69.8183,30972.0
2021-07-01 15:00:00,77.04,77.08,76.96,77.02,20666.0,69.8273,69.8636,69.7548,69.8092,20666.0
2021-07-01 15:10:00,77.02,77.06,76.99,77.04,24193.0,69.8092,69.8454,69.782,69.8273,24193.0
2021-07-01 15:20:00,77.03,77.04,76.92,76.92,19709.0,69.8183,69.8273,69.7186,69.7186,19709.0
2021-07-01 15:30:00,76.92,76.93,76.79,76.83,53407.0,69.7186,69.7276,69.6007,69.637,53407.0
2021-07-01 15:40:00,76.83,76.97,76.82,76.97,81464.0,69.637,69.7639,69.6279,69.7639,81464.0
2021-07-01 15:50:00,76.96,76.97,76.77,76.82,208634.0,69.7548,69.7639,69.5826,69.6279,208634.0
2021-07-02 09:30:00,76.89,77.02,76.5,76.62,32267.0,69.6914,69.8092,69.3379,69.4466,32267.0
2021-07-02 09:40:00,76.62,76.69,76.53,76.64,6466.0,69.4466,69.5101,69.3651,69.4648,6466.0
2021-07-02 09:50:00,76.62,76.77,76.56,76.7,13589.0,69.4466,69.5826,69.3923,69.5192,13589.0
2021-07-02 10:00:00,76.69,76.85,76.58,76.59,10935.0,69.5101,69.6551,69.4104,69.4195,10935.0
2021-07-02 10:10:00,76.61,77.02,76.56,76.8,1249067.0,69.4376,69.8092,69.3923,69.6098,1249067.0
2021-07-02 10:20:00,76.81,76.88,76.69,76.82,12307.0,69.6189,69.6823,69.5101,69.6279,12307.0
2021-07-02 10:30:00,76.87,77.0,76.86,76.93,12493.0,69.6732,69.7911,69.6642,69.7276,12493.0
2021-07-02 10:40:00,76.91,77.04,76.89,76.97,14268.0,69.7095,69.8273,69.6914,69.7639,14268.0
2021-07-02 10:50:00,76.97,77.01,76.86,76.99,29785.0,69.7639,69.8001,69.6642,69.782,29785.0
2021-07-02 11:00:00,77.01,77.01,76.87,76.91,41223.0,69.8001,69.8001,69.6732,69.7095,41223.0
2021-07-02 11:10:00,76.92,77.02,76.89,76.99,24045.0,69.7186,69.8092,69.6914,69.782,24045.0
2021-07-02 11:20:00,77.0,77.0,76.91,76.91,15810.0,69.7911,69.7911,69.7095,69.7095,15810.0
2021-07-02 11:30:00,76.9,76.94,76.84,76.86,12582.0,69.7004,69.7367,69.646,69.6642,12582.0
2021-07-02 11:40:00,76.86,76.87,76.76,76.78,15212.0,69.6642,69.6732,69.5735,69.5917,15212.0
2021-07-02 11:50:00,76.8,76.82,76.71,76.76,12723.0,69.6098,69.6279,69.5282,69.5735,12723.0
2021-07-02 12:00:00,76.76,76.82,76.74,76.78,11443.0,69.5735,69.6279,69.5554,69.5917,11443.0
2021-07-02 12:10:00,76.79,76.85,76.73,76.73,19289.0,69.6007,69.6551,69.5463,69.5463,19289.0
2021-07-02 12:20:00,76.73,76.74,76.68,76.68,12835.0,69.5463,69.5554,69.501,69.501,12835.0
2021-07-02 12:30:00,76.65,76.81,76.63,76.77,12997.0,69.4738,69.6189,69.4557,69.5826,12997.0
2021-07-02 12:40:00,76.77,76.84,76.75,76.77,10043.0,69.5826,69.646,69.5645,69.5826,10043.0
2021-07-02 12:50:00,76.77,76.81,76.74,76.78,7584.0,69.5826,69.6189,69.5554,69.5917,7584.0
2021-07-02 13:00:00,76.76,76.85,76.75,76.82,12531.0,69.5735,69.6551,69.5645,69.6279,12531.0
2021-07-02 13:10:00,76.84,76.94,76.81,76.86,12320.0,69.646,69.7367,69.6189,69.6642,12320.0
2021-07-02 13:20:00,76.86,76.98,76.86,76.97,9690.0,69.6642,69.7729,69.6642,69.7639,9690.0
2021-07-02 13:30:00,76.97,76.98,76.84,76.94,15351.0,69.7639,69.7729,69.646,69.7367,15351.0
2021-07-02 13:40:00,76.93,77.0,76.9,77.0,13444.0,69.7276,69.7911,69.7004,69.7911,13444.0
2021-07-02 13:50:00,77.0,77.01,76.86,76.86,17091.0,69.7911,69.8001,69.6642,69.6642,17091.0
2021-07-02 14:00:00,76.9,77.01,76.88,76.97,19998.0,69.7004,69.8001,69.6823,69.7639,19998.0
2021-07-02 14:10:00,76.96,76.98,76.84,76.85,15513.0,69.7548,69.7729,69.646,69.6551,15513.0
2021-07-02 14:20:00,76.85,76.89,76.82,76.85,20369.0,69.6551,69.6914,69.6279,69.6551,20369.0
2021-07-02 14:30:00,76.84,76.89,76.78,76.89,11711.0,69.646,69.6914,69.5917,69.6914,11711.0
2021-07-02 14:40:00,76.87,76.92,76.8,76.84,21550.0,69.6732,69.7186,69.6098,69.646,21550.0
2021-07-02 14:50:00,76.83,76.84,76.74,76.77,12771.0,69.637,69.646,69.5554,69.5826,12771.0
2021-07-02 15:00:00,76.75,76.82,76.74,76.76,21025.0,69.5645,69.6279,69.5554,69.5735,21025.0
2021-07-02 15:10:00,76.76,76.8,76.68,76.68,14022.0,69.5735,69.6098,69.501,69.501,14022.0
2021-07-02 15:20:00,76.68,76.78,76.67,76.76,17312.0,69.501,69.5917,69.492,69.5735,17312.0
2021-07-02 15:30:00,76.77,76.85,76.7,76.83,32993.0,69.5826,69.6551,69.5192,69.637,32993.0
2021-07-02 15:40:00,76.82,76.87,76.72,76.76,67651.0,69.6279,69.6732,69.5373,69.5735,67651.0
2021-07-02 15:50:00,76.75,76.76,76.49,76.62,386456.0,69.5645,69.5735,69.3288,69.4466,386456.0
2021-07-06 09:30:00,76.35,76.47,76.03,76.08,74192.0,69.2019,69.3107,68.9119,68.9572,74192.0
2021-07-06 09:40:00,76.04,76.46,75.94,76.46,912566.0,68.9209,69.3016,68.8303,69.3016,912566.0
2021-07-06 09:50:00,76.46,76.7,76.44,76.62,52844.0,69.3016,69.5192,69.2835,69.4466,52844.0
2021-07-06 10:00:00,76.62,76.66,76.22,76.22,23862.0,69.4466,69.4829,69.0841,69.0841,23862.0
2021-07-06 10:10:00,76.22,76.23,75.88,75.96,19992.0,69.0841,69.0932,68.7759,68.8484,19992.0
2021-07-06 10:20:00,75.94,75.94,75.75,75.76,24908.0,68.8303,68.8303,68.6581,68.6672,24908.0
2021-07-06 10:30:00,75.76,75.79,75.47,75.66,45567.0,68.6672,68.6944,68.4043,68.5765,45567.0
2021-07-06 10:40:00,75.66,75.69,75.4,75.45,24066.0,68.5765,68.6037,68.3409,68.3862,24066.0
2021-07-06 10:50:00,75.42,75.58,75.34,75.56,37590.0,68.359,68.504,68.2865,68.4859,37590.0
2021-07-06 11:00:00,75.49,75.78,75.49,75.77,48812.0,68.4224,68.6853,68.4224,68.6762,48812.0
2021-07-06 11:10:00,75.76,75.86,75.65,75.84,21952.0,68.6672,68.7578,68.5675,68.7397,21952.0
2021-07-06 11:20:00,75.83,75.83,75.59,75.72,15586.0,68.7306,68.7306,68.5131,68.6309,15586.0
2021-07-06 11:30:00,75.7,76.03,75.69,76.03,10242.0,68.6128,68.9119,68.6037,68.9119,10242.0
2021-07-06 11:40:00,76.04,76.06,75.88,75.89,15983.0,68.9209,68.9391,68.7759,68.785,15983.0
2021-07-06 11:50:00,75.91,75.92,75.78,75.92,14150.0,68.8031,68.8122,68.6853,68.8122,14150.0
2021-07-06 12:00:00,75.89,75.92,75.82,75.89,15376.0,68.785,68.8122,68.7215,68.785,15376.0
2021-07-06 12:10:00,75.87,76.16,75.84,76.11,16963.0,68.7669,69.0297,68.7397,68.9844,16963.0
2021-07-06 12:20:00,76.13,76.14,75.81,75.93,55811.0,69.0025,69.0116,68.7125,68.8212,55811.0
2021-07-06 12:30:00,75.9,75.92,75.8,75.91,9576.0,68.7941,68.8122,68.7034,68.8031,9576.0
2021-07-06 12:40:00,75.92,75.94,75.81,75.81,12795.0,68.8122,68.8303,68.7125,68.7125,12795.0
2021-07-06 12:50:00,75.84,75.86,75.75,75.83,10732.0,68.7397,68.7578,68.6581,68.7306,10732.0
2021-07-06 13:00:00,75.82,75.88,75.79,75.86,6398.0,68.7215,68.7759,68.6944,68.7578,6398.0
2021-07-06 13:10:00,75.84,75.85,75.77,75.84,7224.0,68.7397,68.7487,68.6762,68.7397,7224.0
2021-07-06 13:20:00,75.85,75.88,75.73,75.82,16824.0,68.7487,68.7759,68.64,68.7215,16824.0
2021-07-06 13:30:00,75.81,75.84,75.73,75.77,16486.0,68.7125,68.7397,68.64,68.6762,16486.0
2021-07-06 13:40:00,75.75,75.81,75.71,75.78,8046.0,68.6581,68.7125,68.6218,68.6853,8046.0
2021-07-06 13:50:00,75.8,75.89,75.79,75.79,25274.0,68.7034,68.785,68.6944,68.6944,25274.0
2021-07-06 14:00:00,75.81,75.85,75.75,75.79,19116.0,68.7125,68.7487,68.6581,68.6944,19116.0
2021-07-06 14:10:00,75.78,75.78,75.67,75.75,19460.0,68.6853,68.6853,68.5856,68.6581,19460.0
2021-07-06 14:20:00,75.75,75.8,75.72,75.77,18525.0,68.6581,68.7034,68.6309,68.6762,18525.0
2021-07-06 14:30:00,75.75,75.79,75.69,75.73,16128.0,68.6581,68.6944,68.6037,68.64,16128.0
2021-07-06 14:40:00,75.72,75.74,75.61,75.66,25662.0,68.6309,68.649,68.5312,68.5765,25662.0
2021-07-06 14:50:00,75.67,75.67,75.54,75.56,43666.0,68.5856,68.5856,68.4678,68.4859,43666.0
2021-07-06 15:00:00,75.56,75.59,75.43,75.56,39645.0,68.4859,68.5131,68.3681,68.4859,39645.0
2021-07-06 15:10:00,75.58,75.58,75.49,75.55,29393.0,68.504,68.504,68.4224,68.4768,29393.0
2021-07-06 15:20:00,75.56,75.69,75.56,75.66,21014.0,68.4859,68.6037,68.4859,68.5765,21014.0
2021-07-06 15:30:00,75.66,75.69,75.58,75.67,23716.0,68.5765,68.6037,68.504,68.5856,23716.0
2021-07-06 15:40:00,75.68,75.72,75.62,75.65,46555.0,68.5946,68.6309,68.5403,68.5675,46555.0
2021-07-06 15:50:00,75.65,75.79,75.33,75.35,409099.0,68.5675,68.6944,68.2774,68.2955,409099.0
2021-07-07 09:30:00,75.37,75.57,74.8,75.56,62782.0,68.3137,68.4949,67.797,68.4859,62782.0
2021-07-07 09:40:00,75.51,75.63,75.12,75.35,34761.0,68.4406,68.5493,68.0871,68.2955,34761.0
2021-07-07 09:50:00,75.31,75.31,74.91,74.95,61752.0,68.2593,68.2593,67.8967,67.933,61752.0
2021-07-07 10:00:00,75.0,75.13,74.84,74.9,25506.0,67.9783,68.0961,67.8333,67.8877,25506.0
2021-07-07 10:10:00,74.89,74.91,74.72,74.8,18680.0,67.8786,67.8967,67.7245,67.797,18680.0
2021-07-07 10:20:00,74.79,74.83,74.6,74.61,45156.0,67.788,67.8242,67.6158,67.6248,45156.0
2021-07-07 10:30:00,74.62,74.66,74.42,74.66,42819.0,67.6339,67.6701,67.4526,67.6701,42819.0
2021-07-07 10:40:00,74.63,74.63,74.3,74.35,37310.0,67.643,67.643,67.3438,67.3892,37310.0
2021-07-07 10:50:00,74.35,74.56,74.27,74.46,45400.0,67.3892,67.5795,67.3167,67.4889,45400.0
2021-07-07 11:00:00,74.44,74.72,74.44,74.71,68723.0,67.4707,67.7245,67.4707,67.7155,68723.0
2021-07-07 11:10:00,74.68,74.92,74.65,74.91,74794.0,67.6883,67.9058,67.6611,67.8967,74794.0
2021-07-07 11:20:00,74.9,75.25,74.9,75.23,20416.0,67.8877,68.2049,67.8877,68.1868,20416.0
2021-07-07 11:30:00,75.23,75.6,75.23,75.56,20378.0,68.1868,68.5221,68.1868,68.4859,20378.0
2021-07-07 11:40:00,75.54,75.63,75.42,75.48,21239.0,68.4678,68.5493,68.359,68.4134,21239.0
2021-07-07 11:50:00,75.5,75.53,75.22,75.26,38478.0,68.4315,68.4587,68.1777,68.214,38478.0
2021-07-07 12:00:00,75.28,75.38,75.19,75.26,34862.0,68.2321,68.3227,68.1505,68.214,34862.0
2021-07-07 12:10:00,75.26,75.32,75.22,75.3,22389.0,68.214,68.2684,68.1777,68.2502,22389.0
2021-07-07 12:20:00,75.3,75.38,75.24,75.38,19820.0,68.2502,68.3227,68.1958,68.3227,19820.0
2021-07-07 12:30:00,75.39,75.66,75.39,75.57,17727.0,68.3318,68.5765,68.3318,68.4949,17727.0
2021-07-07 12:40:00,75.56,75.59,75.44,75.57,14111.0,68.4859,68.5131,68.3771,68.4949,14111.0
2021-07-07 12:50:00,75.55,75.57,75.4,75.42,10389.0,68.4768,68.4949,68.3409,68.359,10389.0
2021-07-07 13:00:00,75.41,75.45,75.35,75.44,22541.0,68.3499,68.3862,68.2955,68.3771,22541.0
2021-07-07 13:10:00,75.42,75.42,75.17,75.22,16938.0,68.359,68.359,68.1324,68.1777,16938.0
2021-07-07 13:20:00,75.23,75.23,75.01,75.06,19934.0,68.1868,68.1868,67.9874,68.0327,19934.0
2021-07-07 13:30:00,75.02,75.1,74.95,75.01,34170.0,67.9964,68.0689,67.933,67.9874,34170.0
2021-07-07 13:40:00,75.0,75.02,74.85,74.95,56106.0,67.9783,67.9964,67.8424,67.933,56106.0
2021-07-07 13:50:00,74.93,74.95,74.66,74.68,49248.0,67.9149,67.933,67.6701,67.6883,49248.0
2021-07-07 14:00:00,74.7,74.94,74.7,74.88,38056.0,67.7064,67.9239,67.7064,67.8695,38056.0
2021-07-07 14:10:00,74.88,74.93,74.81,74.93,48247.0,67.8695,67.9149,67.8061,67.9149,48247.0
2021-07-07 14:20:00,74.93,75.15,74.9,75.02,20160.0,67.9149,68.1143,67.8877,67.9964,20160.0
2021-07-07 14:30:00,75.01,75.01,74.84,74.84,16145.0,67.9874,67.9874,67.8333,67.8333,16145.0
2021-07-07 14:40:00,74.82,74.86,74.73,74.83,19026.0,67.8152,67.8514,67.7336,67.8242,19026.0
2021-07-07 14:50:00,74.82,74.93,74.79,74.92,18731.0,67.8152,67.9149,67.788,67.9058,18731.0
2021-07-07 15:00:00,74.94,74.95,74.87,74.9,13626.0,67.9239,67.933,67.8605,67.8877,13626.0
2021-07-07 15:10:00,74.9,74.93,74.84,74.87,18361.0,67.8877,67.9149,67.8333,67.8605,18361.0
2021-07-07 15:20:00,74.88,75.17,74.87,75.14,16894.0,67.8695,68.1324,67.8605,68.1052,16894.0
2021-07-07 15:30:00,75.14,75.14,75.02,75.05,26771.0,68.1052,68.1052,67.9964,68.0236,26771.0
2021-07-07 15:40:00,75.05,75.09,74.91,74.92,60708.0,68.0236,68.0599,67.8967,67.9058,60708.0
2021-07-07 15:50:00,74.92,75.06,74.78,74.86,168169.0,67.9058,68.0327,67.7789,67.8514,168169.0
2021-07-08 09:30:00,74.24,74.51,73.85,73.93,101594.0,67.2895,67.5342,66.936,67.0085,101594.0
2021-07-08 09:40:00,73.95,73.97,73.61,73.97,41020.0,67.0266,67.0447,66.7184,67.0447,41020.0
2021-07-08 09:50:00,73.92,73.99,73.65,73.8,57449.0,66.9994,67.0629,66.7547,66.8907,57449.0
2021-07-08 10:00:00,73.8,74.11,73.51,74.03,30228.0,66.8907,67.1716,66.6278,67.0991,30228.0
2021-07-08 10:10:00,74.03,74.13,73.63,73.8,54348.0,67.0991,67.1898,66.7366,66.8907,54348.0
2021-07-08 10:20:00,73.75,73.94,73.6,73.94,24406.0,66.8453,67.0176,66.7094,67.0176,24406.0
2021-07-08 10:30:00,73.99,74.13,73.95,74.08,18927.0,67.0629,67.1898,67.0266,67.1444,18927.0
2021-07-08 10:40:00,74.11,74.21,73.9,74.0,51915.0,67.1716,67.2623,66.9813,67.0719,51915.0
2021-07-08 10:50:00,74.01,74.25,73.97,74.17,19085.0,67.081,67.2985,67.0447,67.226,19085.0
2021-07-08 11:00:00,74.15,74.52,74.14,74.52,41861.0,67.2079,67.5433,67.1988,67.5433,41861.0
2021-07-08 11:10:00,74.5,74.58,74.36,74.52,37834.0,67.5251,67.5976,67.3982,67.5433,37834.0
2021-07-08 11:20:00,74.54,74.58,74.38,74.42,29086.0,67.5614,67.5976,67.4164,67.4526,29086.0
2021-07-08 11:30:00,74.4,74.45,74.36,74.44,26850.0,67.4345,67.4798,67.3982,67.4707,26850.0
2021-07-08 11:40:00,74.44,74.64,74.41,74.63,34317.0,67.4707,67.652,67.4435,67.643,34317.0
2021-07-08 11:50:00,74.64,74.67,74.57,74.58,29647.0,67.652,67.6792,67.5886,67.5976,29647.0
2021-07-08 12:00:00,74.56,74.69,74.54,74.65,32371.0,67.5795,67.6973,67.5614,67.6611,32371.0
2021-07-08 12:10:00,74.66,74.66,74.52,74.62,17142.0,67.6701,67.6701,67.5433,67.6339,17142.0
2021-07-08 12:20:00,74.64,74.76,74.58,74.64,21466.0,67.652,67.7608,67.5976,67.652,21466.0
2021-07-08 12:30:00,74.63,74.75,74.61,74.66,25031.0,67.643,67.7517,67.6248,67.6701,25031.0
2021-07-08 12:40:00,74.64,74.7,74.61,74.65,17376.0,67.652,67.7064,67.6248,67.6611,17376.0
2021-07-08 12:50:00,74.65,74.7,74.57,74.69,30855.0,67.6611,67.7064,67.5886,67.6973,30855.0
2021-07-08 13:00:00,74.68,74.72,74.54,74.55,8550.0,67.6883,67.7245,67.5614,67.5704,8550.0
2021-07-08 13:10:00,74.52,74.52,74.37,74.5,10929.0,67.5433,67.5433,67.4073,67.5251,10929.0
2021-07-08 13:20:00,74.48,74.53,74.38,74.53,17873.0,67.507,67.5523,67.4164,67.5523,17873.0
2021-07-08 13:30:00,74.54,74.55,74.43,74.48,15105.0,67.5614,67.5704,67.4617,67.507,15105.0
2021-07-08 13:40:00,74.46,74.46,74.33,74.33,12272.0,67.4889,67.4889,67.371,67.371,12272.0
2021-07-08 13:50:00,74.33,74.37,74.26,74.28,11610.0,67.371,67.4073,67.3076,67.3257,11610.0
2021-07-08 14:00:00,74.29,74.29,74.17,74.19,14909.0,67.3348,67.3348,67.226,67.2441,14909.0
2021-07-08 14:10:00,74.2,74.3,74.11,74.16,17969.0,67.2532,67.3438,67.1716,67.217,17969.0
2021-07-08 14:20:00,74.16,74.18,74.06,74.06,16032.0,67.217,67.2351,67.1263,67.1263,16032.0
2021-07-08 14:30:00,74.06,74.09,74.0,74.08,29772.0,67.1263,67.1535,67.0719,67.1444,29772.0
2021-07-08 14:40:00,74.09,74.09,73.95,74.01,16686.0,67.1535,67.1535,67.0266,67.081,16686.0
2021-07-08 14:50:00,74.01,74.08,73.98,74.04,20579.0,67.081,67.1444,67.0538,67.1082,20579.0
2021-07-08 15:00:00,74.04,74.15,74.03,74.08,32033.0,67.1082,67.2079,67.0991,67.1444,32033.0
2021-07-08 15:10:00,74.08,74.11,73.97,74.05,27446.0,67.1444,67.1716,67.0447,67.1173,27446.0
2021-07-08 15:20:00,74.06,74.17,74.03,74.12,21820.0,67.1263,67.226,67.0991,67.1807,21820.0
2021-07-08 15:30:00,74.11,74.25,74.11,74.15,40023.0,67.1716,67.2985,67.1716,67.2079,40023.0
2021-07-08 15:40:00,74.14,74.14,73.94,73.94,64981.0,67.1988,67.1988,67.0176,67.0176,64981.0
2021-07-08 15:50:00,73.94,74.32,73.91,74.32,201448.0,67.0176,67.362,66.9904,67.362,201448.0
2021-07-09 09:30:00,75.28,75.35,74.83,75.21,29801.0,68.2321,68.2955,67.8242,68.1687,29801.0
2021-07-09 09:40:00,75.2,75.6,75.2,75.36,29521.0,68.1596,68.5221,68.1596,68.3046,29521.0
2021-07-09 09:50:00,75.35,75.77,75.31,75.73,17185.0,68.2955,68.6762,68.2593,68.64,17185.0
2021-07-09 10:00:00,75.75,76.02,75.74,76.01,22211.0,68.6581,68.9028,68.649,68.8938,22211.0
2021-07-09 10:10:00,76.01,76.2,75.9,76.18,25545.0,68.8938,69.066,68.7941,69.0478,25545.0
2021-07-09 10:20:00,76.22,76.24,76.02,76.22,23541.0,69.0841,69.1022,68.9028,69.0841,23541.0
2021-07-09 10:30:00,76.22,76.52,76.21,76.34,51772.0,69.0841,69.356,69.075,69.1929,51772.0
2021-07-09 10:40:00,76.32,76.38,76.13,76.17,30290.0,69.1747,69.2291,69.0025,69.0388,30290.0
2021-07-09 10:50:00,76.19,76.24,75.76,75.83,23423.0,69.0569,69.1022,68.6672,68.7306,23423.0
2021-07-09 11:00:00,75.85,75.92,75.65,75.75,27110.0,68.7487,68.8122,68.5675,68.6581,27110.0
2021-07-09 11:10:00,75.72,75.95,75.66,75.88,16304.0,68.6309,68.8394,68.5765,68.7759,16304.0
2021-07-09 11:20:00,75.94,76.03,75.87,76.03,20741.0,68.8303,68.9119,68.7669,68.9119,20741.0
2021-07-09 11:30:00,76.03,76.2,76.01,76.17,32636.0,68.9119,69.066,68.8938,69.0388,32636.0
2021-07-09 11:40:00,76.17,76.23,76.0,76.0,32666.0,69.0388,69.0932,68.8847,68.8847,32666.0
2021-07-09 11:50:00,76.0,76.15,75.97,76.04,25603.0,68.8847,69.0206,68.8575,68.9209,25603.0
2021-07-09 12:00:00,76.02,76.13,75.92,76.13,20046.0,68.9028,69.0025,68.8122,69.0025,20046.0
2021-07-09 12:10:00,76.13,76.14,76.02,76.12,24677.0,69.0025,69.0116,68.9028,68.9935,24677.0
2021-07-09 12:20:00,76.11,76.12,75.92,75.94,21674.0,68.9844,68.9935,68.8122,68.8303,21674.0
2021-07-09 12:30:00,75.92,76.01,75.87,75.95,17448.0,68.8122,68.8938,68.7669,68.8394,17448.0
2021-07-09 12:40:00,75.96,76.03,75.95,75.98,12504.0,68.8484,68.9119,68.8394,68.8666,12504.0
2021-07-09 12:50:00,75.97,76.01,75.9,75.91,9880.0,68.8575,68.8938,68.7941,68.8031,9880.0
2021-07-09 13:00:00,75.91,75.92,75.82,75.84,10411.0,68.8031,68.8122,68.7215,68.7397,10411.0
2021-07-09 13:10:00,75.84,75.86,75.74,75.85,11329.0,68.7397,68.7578,68.649,68.7487,11329.0
2021-07-09 13:20:00,75.85,75.88,75.8,75.8,8429.0,68.7487,68.7759,68.7034,68.7034,8429.0
2021-07-09 13:30:00,75.82,75.84,75.77,75.8,7105.0,68.7215,68.7397,68.6762,68.7034,7105.0
2021-07-09 13:40:00,75.81,75.83,75.76,75.83,10793.0,68.7125,68.7306,68.6672,68.7306,10793.0
2021-07-09 13:50:00,75.82,75.83,75.74,75.76,10923.0,68.7215,68.7306,68.649,68.6672,10923.0
2021-07-09 14:00:00,75.75,75.82,75.75,75.82,15558.0,68.6581,68.7215,68.6581,68.7215,15558.0
2021-07-09 14:10:00,75.82,75.85,75.77,75.8,21164.0,68.7215,68.7487,68.6762,68.7034,21164.0
2021-07-09 14:20:00,75.81,75.93,75.8,75.87,33238.0,68.7125,68.8212,68.7034,68.7669,33238.0
2021-07-09 14:30:00,75.85,75.87,75.78,75.87,18619.0,68.7487,68.7669,68.6853,68.7669,18619.0
2021-07-09 14:40:00,75.87,75.99,75.87,75.97,14718.0,68.7669,68.8756,68.7669,68.8575,14718.0
2021-07-09 14:50:00,75.96,75.97,75.94,75.94,8553.0,68.8484,68.8575,68.8303,68.8303,8553.0
2021-07-09 15:00:00,75.93,75.93,75.85,75.92,10445.0,68.8212,68.8212,68.7487,68.8122,10445.0
2021-07-09 15:10:00,75.93,76.06,75.91,76.06,14035.0,68.8212,68.9391,68.8031,68.9391,14035.0
2021-07-09 15:20:00,76.06,76.11,76.03,76.05,25338.0,68.9391,68.9844,68.9119,68.93,25338.0
2021-07-09 15:30:00,76.05,76.21,76.05,76.17,30712.0,68.93,69.075,68.93,69.0388,30712.0
2021-07-09 15:40:00,76.17,76.21,76.07,76.12,48228.0,69.0388,69.075,68.9481,68.9935,48228.0
2021-07-09 15:50:00,76.13,76.23,76.05,76.13,128898.0,69.0025,69.0932,68.93,69.0025,128898.0
2021-07-12 09:30:00,75.26,75.57,74.91,75.24,52859.0,68.214,68.4949,67.8967,68.1958,52859.0
2021-07-12 09:40:00,75.21,75.38,75.07,75.37,36575.0,68.1687,68.3227,68.0418,68.3137,36575.0
2021-07-12 09:50:00,75.38,75.51,75.3,75.48,35501.0,68.3227,68.4406,68.2502,68.4134,35501.0
2021-07-12 10:00:00,75.48,75.72,75.47,75.63,30652.0,68.4134,68.6309,68.4043,68.5493,30652.0
2021-07-12 10:10:00,75.61,75.64,75.4,75.56,44628.0,68.5312,68.5584,68.3409,68.4859,44628.0
2021-07-12 10:20:00,75.55,75.57,75.43,75.55,10953.0,68.4768,68.4949,68.3681,68.4768,10953.0
2021-07-12 10:30:00,75.55,75.68,75.44,75.47,24505.0,68.4768,68.5946,68.3771,68.4043,24505.0
2021-07-12 10:40:00,75.48,75.5,75.33,75.34,25754.0,68.4134,68.4315,68.2774,68.2865,25754.0
2021-07-12 10:50:00,75.34,75.36,75.15,75.26,14339.0,68.2865,68.3046,68.1143,68.214,14339.0
2021-07-12 11:00:00,75.27,75.27,75.07,75.16,36345.0,68.223,68.223,68.0418,68.1233,36345.0
2021-07-12 11:10:00,75.15,75.36,75.07,75.35,49489.0,68.1143,68.3046,68.0418,68.2955,49489.0
2021-07-12 11:20:00,75.34,75.48,75.33,75.43,28847.0,68.2865,68.4134,68.2774,68.3681,28847.0
2021-07-12 11:30:00,75.43,75.5,75.35,75.37,19197.0,68.3681,68.4315,68.2955,68.3137,19197.0
2021-07-12 11:40:00,75.38,75.42,75.28,75.28,16157.0,68.3227,68.359,68.2321,68.2321,16157.0
2021-07-12 11:50:00,75.29,75.35,75.27,75.32,11235.0,68.2412,68.2955,68.223,68.2684,11235.0
2021-07-12 12:00:00,75.32,75.36,75.28,75.28,20375.0,68.2684,68.3046,68.2321,68.2321,20375.0
2021-07-12 12:10:00,75.28,75.29,75.2,75.28,12141.0,68.2321,68.2412,68.1596,68.2321,12141.0
2021-07-12 12:20:00,75.28,75.29,75.11,75.18,10207.0,68.2321,68.2412,68.078,68.1415,10207.0
2021-07-12 12:30:00,75.18,75.26,75.11,75.24,12015.0,68.1415,68.214,68.078,68.1958,12015.0
2021-07-12 12:40:00,75.23,75.27,75.2,75.2,10777.0,68.1868,68.223,68.1596,68.1596,10777.0
2021-07-12 12:50:00,75.2,75.2,75.06,75.11,15727.0,68.1596,68.1596,68.0327,68.078,15727.0
2021-07-12 13:00:00,75.11,75.11,74.99,75.0,21975.0,68.078,68.078,67.9692,67.9783,21975.0
2021-07-12 13:10:00,74.99,75.04,74.9,74.95,50092.0,67.9692,68.0146,67.8877,67.933,50092.0
2021-07-12 13:20:00,74.96,75.23,74.96,75.2,59803.0,67.9421,68.1868,67.9421,68.1596,59803.0
2021-07-12 13:30:00,75.19,75.28,75.17,75.19,10562.0,68.1505,68.2321,68.1324,68.1505,10562.0
2021-07-12 13:40:00,75.2,75.28,75.2,75.25,12075.0,68.1596,68.2321,68.1596,68.2049,12075.0
2021-07-12 13:50:00,75.25,75.27,75.2,75.24,10070.0,68.2049,68.223,68.1596,68.1958,10070.0
2021-07-12 14:00:00,75.23,75.32,75.23,75.28,22275.0,68.1868,68.2684,68.1868,68.2321,22275.0
2021-07-12 14:10:00,75.27,75.32,75.23,75.3,23075.0,68.223,68.2684,68.1868,68.2502,23075.0
2021-07-12 14:20:00,75.3,75.36,75.28,75.32,21015.0,68.2502,68.3046,68.2321,68.2684,21015.0
2021-07-12 14:30:00,75.34,75.36,75.24,75.26,11608.0,68.2865,68.3046,68.1958,68.214,11608.0
2021-07-12 14:40:00,75.28,75.3,75.16,75.16,18389.0,68.2321,68.2502,68.1233,68.1233,18389.0
2021-07-12 14:50:00,75.16,75.28,75.14,75.28,23063.0,68.1233,68.2321,68.1052,68.2321,23063.0
2021-07-12 15:00:00,75.27,75.28,75.14,75.15,58078.0,68.223,68.2321,68.1052,68.1143,58078.0
2021-07-12 15:10:00,75.12,75.18,75.08,75.1,25125.0,68.0871,68.1415,68.0508,68.0689,25125.0
2021-07-12 15:20:00,75.1,75.2,75.1,75.19,32830.0,68.0689,68.1596,68.0689,68.1505,32830.0
2021-07-12 15:30:00,75.18,75.19,75.03,75.03,32016.0,68.1415,68.1505,68.0055,68.0055,32016.0
2021-07-12 15:40:00,75.04,75.13,75.0,75.13,48220.0,68.0146,68.0961,67.9783,68.0961,48220.0
2021-07-12 15:50:00,75.13,75.25,75.08,75.23,129671.0,68.0961,68.2049,68.0508,68.1868,129671.0
2021-07-13 09:30:00,74.89,74.91,74.6,74.68,43606.0,67.8786,67.8967,67.6158,67.6883,43606.0
2021-07-13 09:40:00,74.67,74.79,74.42,74.43,18314.0,67.6792,67.788,67.4526,67.4617,18314.0
2021-07-13 09:50:00,74.41,74.49,74.28,74.3,33686.0,67.4435,67.5161,67.3257,67.3438,33686.0
2021-07-13 10:00:00,74.3,74.31,74.11,74.3,46312.0,67.3438,67.3529,67.1716,67.3438,46312.0
2021-07-13 10:10:00,74.29,74.44,74.28,74.31,16307.0,67.3348,67.4707,67.3257,67.3529,16307.0
2021-07-13 10:20:00,74.3,74.33,74.11,74.19,32832.0,67.3438,67.371,67.1716,67.2441,32832.0
2021-07-13 10:30:00,74.19,74.36,74.13,74.3,19940.0,67.2441,67.3982,67.1898,67.3438,19940.0
2021-07-13 10:40:00,74.3,74.33,74.05,74.08,15235.0,67.3438,67.371,67.1173,67.1444,15235.0
2021-07-13 10:50:00,74.07,74.24,73.96,74.08,28904.0,67.1354,67.2895,67.0357,67.1444,28904.0
2021-07-13 11:00:00,74.06,74.06,73.89,73.95,21500.0,67.1263,67.1263,66.9722,67.0266,21500.0
2021-07-13 11:10:00,73.93,74.08,73.92,74.07,18306.0,67.0085,67.1444,66.9994,67.1354,18306.0
2021-07-13 11:20:00,74.08,74.15,74.06,74.09,12150.0,67.1444,67.2079,67.1263,67.1535,12150.0
2021-07-13 11:30:00,74.09,74.14,73.92,73.97,16892.0,67.1535,67.1988,66.9994,67.0447,16892.0
2021-07-13 11:40:00,73.98,74.15,73.9,74.1,41393.0,67.0538,67.2079,66.9813,67.1626,41393.0
2021-07-13 11:50:00,74.12,74.2,74.09,74.17,14209.0,67.1807,67.2532,67.1535,67.226,14209.0
2021-07-13 12:00:00,74.17,74.24,74.16,74.19,26981.0,67.226,67.2895,67.217,67.2441,26981.0
2021-07-13 12:10:00,74.2,74.24,74.01,74.02,12981.0,67.2532,67.2895,67.081,67.0901,12981.0
2021-07-13 12:20:00,73.99,74.0,73.76,73.77,23021.0,67.0629,67.0719,66.8544,66.8635,23021.0
2021-07-13 12:30:00,73.77,73.78,73.55,73.56,34126.0,66.8635,66.8725,66.6641,66.6731,34126.0
2021-07-13 12:40:00,73.57,73.65,73.49,73.61,26317.0,66.6822,66.7547,66.6097,66.7184,26317.0
2021-07-13 12:50:00,73.6,73.66,73.51,73.53,25097.0,66.7094,66.7638,66.6278,66.6459,25097.0
2021-07-13 13:00:00,73.55,73.6,73.45,73.52,20098.0,66.6641,66.7094,66.5734,66.6369,20098.0
2021-07-13 13:10:00,73.5,73.55,73.44,73.45,17648.0,66.6187,66.6641,66.5644,66.5734,17648.0
2021-07-13 13:20:00,73.44,73.64,73.44,73.59,37651.0,66.5644,66.7456,66.5644,66.7003,37651.0
2021-07-13 13:30:00,73.6,73.81,73.59,73.8,21324.0,66.7094,66.8997,66.7003,66.8907,21324.0
2021-07-13 13:40:00,73.81,73.89,73.76,73.89,17823.0,66.8997,66.9722,66.8544,66.9722,17823.0
2021-07-13 13:50:00,73.88,74.05,73.88,74.01,16206.0,66.9632,67.1173,66.9632,67.081,16206.0
2021-07-13 14:00:00,74.0,74.02,73.89,73.89,50811.0,67.0719,67.0901,66.9722,66.9722,50811.0
2021-07-13 14:10:00,73.9,73.93,73.67,73.69,26694.0,66.9813,67.0085,66.7728,66.791,26694.0
2021-07-13 14:20:00,73.68,73.7,73.61,73.67,18920.0,66.7819,66.8,66.7184,66.7728,18920.0
2021-07-13 14:30:00,73.67,73.67,73.47,73.48,25335.0,66.7728,66.7728,66.5916,66.6006,25335.0
2021-07-13 14:40:00,73.47,73.49,73.36,73.45,36224.0,66.5916,66.6097,66.4919,66.5734,36224.0
2021-07-13 14:50:00,73.46,73.56,73.43,73.47,22591.0,66.5825,66.6731,66.5553,66.5916,22591.0
2021-07-13 15:00:00,73.45,73.58,73.43,73.46,27105.0,66.5734,66.6913,66.5553,66.5825,27105.0
2021-07-13 15:10:00,73.45,73.46,73.33,73.37,26590.0,66.5734,66.5825,66.4647,66.5009,26590.0
2021-07-13 15:20:00,73.36,73.38,73.13,73.18,101248.0,66.4919,66.51,66.2834,66.3287,101248.0
2021-07-13 15:30:00,73.17,73.33,73.09,73.2,139552.0,66.3196,66.4647,66.2471,66.3468,139552.0
2021-07-13 15:40:00,73.2,73.32,73.17,73.22,87915.0,66.3468,66.4556,66.3196,66.365,87915.0
2021-07-13 15:50:00,73.23,73.34,73.15,73.31,198385.0,66.374,66.4737,66.3015,66.4465,198385.0
2021-07-14 09:30:00,73.5,74.37,73.5,74.29,45315.0,66.6187,67.4073,66.6187,67.3348,45315.0
2021-07-14 09:40:00,74.28,74.44,74.19,74.37,64025.0,67.3257,67.4707,67.2441,67.4073,64025.0
2021-07-14 09:50:00,74.34,74.36,73.84,73.85,35108.0,67.3801,67.3982,66.9269,66.936,35108.0
2021-07-14 10:00:00,73.82,73.97,73.51,73.71,30437.0,66.9088,67.0447,66.6278,66.8091,30437.0
2021-07-14 10:10:00,73.67,73.83,73.64,73.83,14303.0,66.7728,66.9179,66.7456,66.9179,14303.0
2021-07-14 10:20:00,73.85,73.88,73.72,73.77,17059.0,66.936,66.9632,66.8181,66.8635,17059.0
2021-07-14 10:30:00,73.79,73.86,73.54,73.64,12957.0,66.8816,66.945,66.655,66.7456,12957.0
2021-07-14 10:40:00,73.65,73.75,73.62,73.74,18234.0,66.7547,66.8453,66.7275,66.8363,18234.0
2021-07-14 10:50:00,73.76,73.8,73.66,73.66,21766.0,66.8544,66.8907,66.7638,66.7638,21766.0
2021-07-14 11:00:00,73.65,73.65,73.39,73.4,18114.0,66.7547,66.7547,66.519,66.5281,18114.0
2021-07-14 11:10:00,73.41,73.64,73.39,73.6,14795.0,66.5372,66.7456,66.519,66.7094,14795.0
2021-07-14 11:20:00,73.59,73.61,73.47,73.47,11024.0,66.7003,66.7184,66.5916,66.5916,11024.0
2021-07-14 11:30:00,73.5,73.54,73.37,73.37,10557.0,66.6187,66.655,66.5009,66.5009,10557.0
2021-07-14 11:40:00,73.36,73.36,73.26,73.29,16862.0,66.4919,66.4919,66.4012,66.4284,16862.0
2021-07-14 11:50:00,73.27,73.36,73.25,73.34,11799.0,66.4103,66.4919,66.3922,66.4737,11799.0
2021-07-14 12:00:00,73.33,73.51,73.33,73.48,24579.0,66.4647,66.6278,66.4647,66.6006,24579.0
2021-07-14 12:10:00,73.48,73.5,73.39,73.39,11048.0,66.6006,66.6187,66.519,66.519,11048.0
2021-07-14 12:20:00,73.36,73.53,73.35,73.5,12426.0,66.4919,66.6459,66.4828,66.6187,12426.0
2021-07-14 12:30:00,73.49,73.67,73.49,73.56,14304.0,66.6097,66.7728,66.6097,66.6731,14304.0
2021-07-14 12:40:00,73.55,73.63,73.49,73.53,12689.0,66.6641,66.7366,66.6097,66.6459,12689.0
2021-07-14 12:50:00,73.53,73.6,73.51,73.6,10163.0,66.6459,66.7094,66.6278,66.7094,10163.0
2021-07-14 13:00:00,73.61,73.62,73.49,73.49,12499.0,66.7184,66.7275,66.6097,66.6097,12499.0
2021-07-14 13:10:00,73.5,73.6,73.48,73.49,9596.0,66.6187,66.7094,66.6006,66.6097,9596.0
2021-07-14 13:20:00,73.48,73.55,73.46,73.55,9556.0,66.6006,66.6641,66.5825,66.6641,9556.0
2021-07-14 13:30:00,73.55,73.59,73.53,73.56,46447.0,66.6641,66.7003,66.6459,66.6731,46447.0
2021-07-14 13:40:00,73.57,73.61,73.48,73.52,16600.0,66.6822,66.7184,66.6006,66.6369,16600.0
2021-07-14 13:50:00,73.52,73.56,73.49,73.52,14933.0,66.6369,66.6731,66.6097,66.6369,14933.0
2021-07-14 14:00:00,73.53,73.55,73.42,73.48,16299.0,66.6459,66.6641,66.5462,66.6006,16299.0
2021-07-14 14:10:00,73.47,73.5,73.44,73.45,86919.0,66.5916,66.6187,66.5644,66.5734,86919.0
2021-07-14 14:20:00,73.46,73.55,73.44,73.46,20800.0,66.5825,66.6641,66.5644,66.5825,20800.0
2021-07-14 14:30:00,73.47,73.51,73.4,73.46,59125.0,66.5916,66.6278,66.5281,66.5825,59125.0
2021-07-14 14:40:00,73.45,73.56,73.44,73.55,14871.0,66.5734,66.6731,66.5644,66.6641,14871.0
2021-07-14 14:50:00,73.55,73.55,73.45,73.45,16434.0,66.6641,66.6641,66.5734,66.5734,16434.0
2021-07-14 15:00:00,73.47,73.57,73.46,73.55,12253.0,66.5916,66.6822,66.5825,66.6641,12253.0
2021-07-14 15:10:00,73.56,73.58,73.49,73.51,18831.0,66.6731,66.6913,66.6097,66.6278,18831.0
2021-07-14 15:20:00,73.51,73.52,73.39,73.41,40294.0,66.6278,66.6369,66.519,66.5372,40294.0
2021-07-14 15:30:00,73.41,73.51,73.34,73.39,33208.0,66.5372,66.6278,66.4737,66.519,33208.0
2021-07-14 15:40:00,73.37,73.37,73.26,73.28,44409.0,66.5009,66.5009,66.4012,66.4193,44409.0
2021-07-14 15:50:00,73.28,73.29,73.16,73.22,214325.0,66.4193,66.4284,66.3106,66.365,214325.0
2021-07-15 09:30:00,72.71,73.28,72.37,73.07,64054.0,65.9027,66.4193,65.5945,66.229,64054.0
2021-07-15 09:40:00,72.97,72.99,72.63,72.79,17905.0,66.1384,66.1565,65.8302,65.9752,17905.0
2021-07-15 09:50:00,72.88,72.97,72.62,72.87,45055.0,66.0568,66.1384,65.8211,66.0477,45055.0
2021-07-15 10:00:00,72.89,73.05,72.7,72.73,59067.0,66.0659,66.2109,65.8936,65.9208,59067.0
2021-07-15 10:10:00,72.73,72.96,72.63,72.64,43523.0,65.9208,66.1293,65.8302,65.8393,43523.0
2021-07-15 10:20:00,72.63,72.65,72.44,72.57,33767.0,65.8302,65.8483,65.658,65.7758,33767.0
2021-07-15 10:30:00,72.54,72.68,72.47,72.55,22537.0,65.7486,65.8755,65.6852,65.7577,22537.0
2021-07-15 10:40:00,72.56,72.58,72.33,72.38,42458.0,65.7668,65.7849,65.5583,65.6036,42458.0
2021-07-15 10:50:00,72.38,72.51,72.38,72.45,34486.0,65.6036,65.7214,65.6036,65.667,34486.0
2021-07-15 11:00:00,72.45,72.47,72.15,72.25,38466.0,65.667,65.6852,65.3951,65.4858,38466.0
2021-07-15 11:10:00,72.25,72.3,72.2,72.3,65143.0,65.4858,65.5311,65.4405,65.5311,65143.0
2021-07-15 11:20:00,72.33,72.49,72.32,72.45,21111.0,65.5583,65.7033,65.5492,65.667,21111.0
2021-07-15 11:30:00,72.44,72.62,72.43,72.53,22411.0,65.658,65.8211,65.6489,65.7396,22411.0
2021-07-15 11:40:00,72.54,72.68,72.53,72.68,8849.0,65.7486,65.8755,65.7396,65.8755,8849.0
2021-07-15 11:50:00,72.66,72.69,72.43,72.43,22782.0,65.8574,65.8846,65.6489,65.6489,22782.0
2021-07-15 12:00:00,72.4,72.44,72.31,72.34,25178.0,65.6217,65.658,65.5402,65.5673,25178.0
2021-07-15 12:10:00,72.35,72.57,72.33,72.42,75094.0,65.5764,65.7758,65.5583,65.6399,75094.0
2021-07-15 12:20:00,72.42,72.5,72.37,72.48,81864.0,65.6399,65.7124,65.5945,65.6942,81864.0
2021-07-15 12:30:00,72.5,72.51,72.41,72.44,26346.0,65.7124,65.7214,65.6308,65.658,26346.0
2021-07-15 12:40:00,72.44,72.53,72.43,72.46,18647.0,65.658,65.7396,65.6489,65.6761,18647.0
2021-07-15 12:50:00,72.45,72.51,72.38,72.39,21955.0,65.667,65.7214,65.6036,65.6127,21955.0
2021-07-15 13:00:00,72.38,72.41,72.28,72.33,15645.0,65.6036,65.6308,65.513,65.5583,15645.0
2021-07-15 13:10:00,72.33,72.34,72.19,72.2,19953.0,65.5583,65.5673,65.4314,65.4405,19953.0
2021-07-15 13:20:00,72.2,72.3,72.17,72.24,22863.0,65.4405,65.5311,65.4133,65.4767,22863.0
2021-07-15 13:30:00,72.23,72.23,72.13,72.21,23225.0,65.4676,65.4676,65.377,65.4495,23225.0
2021-07-15 13:40:00,72.21,72.27,72.15,72.15,23136.0,65.4495,65.5039,65.3951,65.3951,23136.0
2021-07-15 13:50:00,72.14,72.24,72.14,72.2,27106.0,65.3861,65.4767,65.3861,65.4405,27106.0
2021-07-15 14:00:00,72.19,72.36,72.17,72.36,23710.0,65.4314,65.5855,65.4133,65.5855,23710.0
2021-07-15 14:10:00,72.37,72.44,72.29,72.43,25931.0,65.5945,65.658,65.522,65.6489,25931.0
2021-07-15 14:20:00,72.43,72.45,72.37,72.44,32848.0,65.6489,65.667,65.5945,65.658,32848.0
2021-07-15 14:30:00,72.44,72.52,72.35,72.52,45376.0,65.658,65.7305,65.5764,65.7305,45376.0
2021-07-15 14:40:00,72.52,72.63,72.48,72.49,29608.0,65.7305,65.8302,65.6942,65.7033,29608.0
2021-07-15 14:50:00,72.5,72.51,72.37,72.49,19072.0,65.7124,65.7214,65.5945,65.7033,19072.0
2021-07-15 15:00:00,72.49,72.51,72.41,72.49,20892.0,65.7033,65.7214,65.6308,65.7033,20892.0
2021-07-15 15:10:00,72.49,72.52,72.42,72.5,30393.0,65.7033,65.7305,65.6399,65.7124,30393.0
2021-07-15 15:20:00,72.5,72.53,72.4,72.4,64662.0,65.7124,65.7396,65.6217,65.6217,64662.0
2021-07-15 15:30:00,72.4,72.52,72.39,72.52,95532.0,65.6217,65.7305,65.6127,65.7305,95532.0
2021-07-15 15:40:00,72.52,72.69,72.48,72.61,109274.0,65.7305,65.8846,65.6942,65.8121,109274.0
2021-07-15 15:50:00,72.61,72.64,72.05,72.57,366613.0,65.8121,65.8393,65.3045,65.7758,366613.0
2021-07-16 09:30:00,73.29,73.29,72.8,72.89,82666.0,66.4284,66.4284,65.9843,66.0659,82666.0
2021-07-16 09:40:00,72.83,73.0,72.54,72.59,20403.0,66.0115,66.1656,65.7486,65.7939,20403.0
2021-07-16 09:50:00,72.57,72.7,72.49,72.57,45342.0,65.7758,65.8936,65.7033,65.7758,45342.0
2021-07-16 10:00:00,72.6,72.6,72.37,72.47,47494.0,65.803,65.803,65.5945,65.6852,47494.0
2021-07-16 10:10:00,72.46,72.47,72.21,72.35,22252.0,65.6761,65.6852,65.4495,65.5764,22252.0
2021-07-16 10:20:00,72.39,72.42,72.04,72.07,22284.0,65.6127,65.6399,65.2954,65.3226,22284.0
2021-07-16 10:30:00,72.06,72.16,71.98,72.03,30270.0,65.3136,65.4042,65.2411,65.2864,30270.0
2021-07-16 10:40:00,72.02,72.07,71.92,71.95,24047.0,65.2773,65.3226,65.1867,65.2139,24047.0
2021-07-16 10:50:00,71.94,72.27,71.93,72.14,79417.0,65.2048,65.5039,65.1957,65.3861,79417.0
2021-07-16 11:00:00,72.16,72.28,72.04,72.15,48797.0,65.4042,65.513,65.2954,65.3951,48797.0
2021-07-16 11:10:00,72.14,72.21,72.02,72.15,14813.0,65.3861,65.4495,65.2773,65.3951,14813.0
2021-07-16 11:20:00,72.14,72.21,72.13,72.15,11185.0,65.3861,65.4495,65.377,65.3951,11185.0
2021-07-16 11:30:00,72.16,72.22,72.14,72.19,25494.0,65.4042,65.4586,65.3861,65.4314,25494.0
2021-07-16 11:40:00,72.18,72.21,72.13,72.13,18788.0,65.4223,65.4495,65.377,65.377,18788.0
2021-07-16 11:50:00,72.14,72.22,72.11,72.2,27118.0,65.3861,65.4586,65.3589,65.4405,27118.0
2021-07-16 12:00:00,72.2,72.21,72.03,72.08,17746.0,65.4405,65.4495,65.2864,65.3317,17746.0
2021-07-16 12:10:00,72.08,72.14,72.06,72.08,12452.0,65.3317,65.3861,65.3136,65.3317,12452.0
2021-07-16 12:20:00,72.08,72.1,71.99,72.09,91885.0,65.3317,65.3498,65.2501,65.3408,91885.0
2021-07-16 12:30:00,72.09,72.17,72.04,72.15,27748.0,65.3408,65.4133,65.2954,65.3951,27748.0
2021-07-16 12:40:00,72.15,72.21,72.14,72.16,24737.0,65.3951,65.4495,65.3861,65.4042,24737.0
2021-07-16 12:50:00,72.16,72.24,72.15,72.22,38155.0,65.4042,65.4767,65.3951,65.4586,38155.0
2021-07-16 13:00:00,72.21,72.25,72.18,72.19,30721.0,65.4495,65.4858,65.4223,65.4314,30721.0
2021-07-16 13:10:00,72.19,72.2,72.07,72.16,19300.0,65.4314,65.4405,65.3226,65.4042,19300.0
2021-07-16 13:20:00,72.17,72.18,72.1,72.11,12220.0,65.4133,65.4223,65.3498,65.3589,12220.0
2021-07-16 13:30:00,72.09,72.1,71.81,71.83,75443.0,65.3408,65.3498,65.087,65.1051,75443.0
2021-07-16 13:40:00,71.83,71.83,71.58,71.62,37737.0,65.1051,65.1051,64.8785,64.9148,37737.0
2021-07-16 13:50:00,71.62,71.77,71.62,71.7,20744.0,64.9148,65.0507,64.9148,64.9873,20744.0
2021-07-16 14:00:00,71.7,71.73,71.66,71.67,27228.0,64.9873,65.0145,64.951,64.9601,27228.0
2021-07-16 14:10:00,71.68,71.72,71.62,71.71,25259.0,64.9691,65.0054,64.9148,64.9963,25259.0
2021-07-16 14:20:00,71.71,71.73,71.61,71.62,15675.0,64.9963,65.0145,64.9057,64.9148,15675.0
2021-07-16 14:30:00,71.61,71.68,71.35,71.36,89917.0,64.9057,64.9691,64.67,64.6791,89917.0
2021-07-16 14:40:00,71.37,71.52,71.36,71.38,57625.0,64.6882,64.8241,64.6791,64.6972,57625.0
2021-07-16 14:50:00,71.36,71.48,71.36,71.46,57100.0,64.6791,64.7879,64.6791,64.7697,57100.0
2021-07-16 15:00:00,71.47,71.56,71.41,71.52,64216.0,64.7788,64.8604,64.7244,64.8241,64216.0
2021-07-16 15:10:00,71.52,71.76,71.48,71.73,47834.0,64.8241,65.0416,64.7879,65.0145,47834.0
2021-07-16 15:20:00,71.73,71.78,71.68,71.75,62084.0,65.0145,65.0598,64.9691,65.0326,62084.0
2021-07-16 15:30:00,71.75,71.82,71.6,71.67,111571.0,65.0326,65.096,64.8966,64.9601,111571.0
2021-07-16 15:40:00,71.67,71.82,71.5,71.54,108769.0,64.9601,65.096,64.806,64.8422,108769.0
2021-07-16 15:50:00,71.55,71.71,71.54,71.58,301248.0,64.8513,64.9963,64.8422,64.8785,301248.0
2021-07-19 09:30:00,70.24,70.32,69.18,69.22,201810.0,63.664,63.7365,62.7032,62.7395,201810.0
2021-07-19 09:40:00,69.28,69.7,68.98,69.47,61748.0,62.7938,63.1745,62.5219,62.966,61748.0
2021-07-19 09:50:00,69.43,69.65,69.11,69.4,122294.0,62.9298,63.1292,62.6397,62.9026,122294.0
2021-07-19 10:00:00,69.38,69.53,69.21,69.53,101855.0,62.8845,63.0204,62.7304,63.0204,101855.0
2021-07-19 10:10:00,69.52,69.55,68.9,69.11,172388.0,63.0114,63.0386,62.4494,62.6397,172388.0
2021-07-19 10:20:00,69.11,69.46,68.94,69.44,75318.0,62.6397,62.957,62.4857,62.9389,75318.0
2021-07-19 10:30:00,69.43,70.12,69.43,70.09,95649.0,62.9298,63.5552,62.9298,63.528,95649.0
2021-07-19 10:40:00,70.07,70.24,70.0,70.07,41753.0,63.5099,63.664,63.4464,63.5099,41753.0
2021-07-19 10:50:00,70.09,70.09,69.75,69.76,87511.0,63.528,63.528,63.2198,63.2289,87511.0
2021-07-19 11:00:00,69.74,69.96,69.61,69.89,48045.0,63.2108,63.4102,63.0929,63.3467,48045.0
2021-07-19 11:10:00,69.9,70.12,69.8,70.12,25197.0,63.3558,63.5552,63.2651,63.5552,25197.0
2021-07-19 11:20:00,70.14,70.17,69.92,70.05,55588.0,63.5733,63.6005,63.3739,63.4917,55588.0
2021-07-19 11:30:00,70.06,70.35,70.05,70.31,34373.0,63.5008,63.7637,63.4917,63.7274,34373.0
2021-07-19 11:40:00,70.33,70.36,70.04,70.16,45730.0,63.7455,63.7727,63.4827,63.5914,45730.0
2021-07-19 11:50:00,70.17,70.3,70.07,70.3,16305.0,63.6005,63.7183,63.5099,63.7183,16305.0
2021-07-19 12:00:00,70.26,70.27,70.06,70.06,25720.0,63.6821,63.6911,63.5008,63.5008,25720.0
2021-07-19 12:10:00,70.05,70.15,69.97,70.01,61369.0,63.4917,63.5824,63.4192,63.4555,61369.0
2021-07-19 12:20:00,70.0,70.15,69.97,70.0,55989.0,63.4464,63.5824,63.4192,63.4464,55989.0
2021-07-19 12:30:00,70.0,70.03,69.93,69.98,71279.0,63.4464,63.4736,63.383,63.4283,71279.0
2021-07-19 12:40:00,69.97,69.99,69.82,69.86,50890.0,63.4192,63.4374,63.2833,63.3195,50890.0
2021-07-19 12:50:00,69.85,69.99,69.8,69.98,29246.0,63.3105,63.4374,63.2651,63.4283,29246.0
2021-07-19 13:00:00,69.97,70.17,69.96,70.15,17131.0,63.4192,63.6005,63.4102,63.5824,17131.0
2021-07-19 13:10:00,70.15,70.16,69.96,69.96,29654.0,63.5824,63.5914,63.4102,63.4102,29654.0
2021-07-19 13:20:00,69.94,69.97,69.75,69.83,40583.0,63.392,63.4192,63.2198,63.2923,40583.0
2021-07-19 13:30:00,69.81,69.94,69.78,69.86,47547.0,63.2742,63.392,63.247,63.3195,47547.0
2021-07-19 13:40:00,69.87,69.93,69.66,69.71,84791.0,63.3286,63.383,63.1383,63.1836,84791.0
2021-07-19 13:50:00,69.71,69.8,69.7,69.72,60718.0,63.1836,63.2651,63.1745,63.1926,60718.0
2021-07-19 14:00:00,69.71,69.95,69.69,69.81,55097.0,63.1836,63.4011,63.1654,63.2742,55097.0
2021-07-19 14:10:00,69.82,69.93,69.79,69.92,36331.0,63.2833,63.383,63.2561,63.3739,36331.0
2021-07-19 14:20:00,69.93,70.0,69.88,70.0,43714.0,63.383,63.4464,63.3377,63.4464,43714.0
2021-07-19 14:30:00,70.01,70.01,69.77,69.85,128718.0,63.4555,63.4555,63.238,63.3105,128718.0
2021-07-19 14:40:00,69.84,69.91,69.81,69.86,44673.0,63.3014,63.3649,63.2742,63.3195,44673.0
2021-07-19 14:50:00,69.84,70.0,69.82,69.84,60208.0,63.3014,63.4464,63.2833,63.3014,60208.0
2021-07-19 15:00:00,69.85,69.87,69.73,69.81,71450.0,63.3105,63.3286,63.2017,63.2742,71450.0
2021-07-19 15:10:00,69.8,69.94,69.76,69.77,82413.0,63.2651,63.392,63.2289,63.238,82413.0
2021-07-19 15:20:00,69.79,70.0,69.76,69.96,85285.0,63.2561,63.4464,63.2289,63.4102,85285.0
2021-07-19 15:30:00,69.96,70.11,69.9,70.11,78976.0,63.4102,63.5461,63.3558,63.5461,78976.0
2021-07-19 15:40:00,70.11,70.42,70.08,70.38,194618.0,63.5461,63.8271,63.5189,63.7908,194618.0
2021-07-19 15:50:00,70.38,70.62,70.23,70.48,513324.0,63.7908,64.0084,63.6549,63.8815,513324.0
2021-07-20 09:30:00,70.71,71.13,70.61,71.07,113089.0,64.09,64.4706,63.9993,64.4162,113089.0
2021-07-20 09:40:00,71.0,71.18,70.86,71.07,59968.0,64.3528,64.516,64.2259,64.4162,59968.0
2021-07-20 09:50:00,71.06,71.64,70.97,71.56,57189.0,64.4072,64.9329,64.3256,64.8604,57189.0
2021-07-20 10:00:00,71.61,71.78,71.52,71.58,52349.0,64.9057,65.0598,64.8241,64.8785,52349.0
2021-07-20 10:10:00,71.58,72.24,71.56,72.23,117542.0,64.8785,65.4767,64.8604,65.4676,117542.0
2021-07-20 10:20:00,72.24,72.34,72.15,72.34,53627.0,65.4767,65.5673,65.3951,65.5673,53627.0
2021-07-20 10:30:00,72.33,72.33,72.09,72.17,104311.0,65.5583,65.5583,65.3408,65.4133,104311.0
2021-07-20 10:40:00,72.19,72.29,72.08,72.26,78190.0,65.4314,65.522,65.3317,65.4948,78190.0
2021-07-20 10:50:00,72.25,72.3,72.14,72.3,78691.0,65.4858,65.5311,65.3861,65.5311,78691.0
2021-07-20 11:00:00,72.29,72.51,72.18,72.25,51038.0,65.522,65.7214,65.4223,65.4858,51038.0
2021-07-20 11:10:00,72.26,72.29,72.02,72.18,99030.0,65.4948,65.522,65.2773,65.4223,99030.0
2021-07-20 11:20:00,72.19,72.4,72.18,72.22,55589.0,65.4314,65.6217,65.4223,65.4586,55589.0
2021-07-20 11:30:00,72.21,72.33,72.09,72.27,48840.0,65.4495,65.5583,65.3408,65.5039,48840.0
2021-07-20 11:40:00,72.28,72.53,72.27,72.45,29671.0,65.513,65.7396,65.5039,65.667,29671.0
2021-07-20 11:50:00,72.46,72.77,72.43,72.73,48683.0,65.6761,65.9571,65.6489,65.9208,48683.0
2021-07-20 12:00:00,72.7,72.8,72.6,72.7,104238.0,65.8936,65.9843,65.803,65.8936,104238.0
2021-07-20 12:10:00,72.7,72.82,72.7,72.76,45430.0,65.8936,66.0024,65.8936,65.948,45430.0
2021-07-20 12:20:00,72.77,72.95,72.76,72.93,36037.0,65.9571,66.1202,65.948,66.1021,36037.0
2021-07-20 12:30:00,72.94,73.05,72.84,72.84,39591.0,66.1112,66.2109,66.0205,66.0205,39591.0
2021-07-20 12:40:00,72.84,73.04,72.83,73.03,39987.0,66.0205,66.2018,66.0115,66.1927,39987.0
2021-07-20 12:50:00,73.04,73.16,72.91,73.0,28157.0,66.2018,66.3106,66.084,66.1656,28157.0
2021-07-20 13:00:00,72.99,73.01,72.73,72.89,132503.0,66.1565,66.1746,65.9208,66.0659,132503.0
2021-07-20 13:10:00,72.87,72.9,72.53,72.56,30566.0,66.0477,66.0749,65.7396,65.7668,30566.0
2021-07-20 13:20:00,72.54,72.6,72.38,72.43,28251.0,65.7486,65.803,65.6036,65.6489,28251.0
2021-07-20 13:30:00,72.43,72.62,72.43,72.53,25494.0,65.6489,65.8211,65.6489,65.7396,25494.0
2021-07-20 13:40:00,72.55,72.67,72.55,72.62,86320.0,65.7577,65.8665,65.7577,65.8211,86320.0
2021-07-20 13:50:00,72.61,72.78,72.57,72.68,19939.0,65.8121,65.9662,65.7758,65.8755,19939.0
2021-07-20 14:00:00,72.68,72.91,72.68,72.84,22966.0,65.8755,66.084,65.8755,66.0205,22966.0
2021-07-20 14:10:00,72.81,72.85,72.72,72.78,63700.0,65.9933,66.0296,65.9118,65.9662,63700.0
2021-07-20 14:20:00,72.79,72.88,72.76,72.81,28094.0,65.9752,66.0568,65.948,65.9933,28094.0
2021-07-20 14:30:00,72.82,73.16,72.82,72.95,110413.0,66.0024,66.3106,66.0024,66.1202,110413.0
2021-07-20 14:40:00,72.97,73.08,72.84,72.89,28856.0,66.1384,66.2381,66.0205,66.0659,28856.0
2021-07-20 14:50:00,72.89,73.0,72.85,72.85,27091.0,66.0659,66.1656,66.0296,66.0296,27091.0
2021-07-20 15:00:00,72.88,72.99,72.81,72.82,51682.0,66.0568,66.1565,65.9933,66.0024,51682.0
2021-07-20 15:10:00,72.83,72.93,72.79,72.79,30888.0,66.0115,66.1021,65.9752,65.9752,30888.0
2021-07-20 15:20:00,72.8,72.88,72.77,72.81,28233.0,65.9843,66.0568,65.9571,65.9933,28233.0
2021-07-20 15:30:00,72.81,72.89,72.76,72.81,49207.0,65.9933,66.0659,65.948,65.9933,49207.0
2021-07-20 15:40:00,72.8,73.02,72.8,72.97,110003.0,65.9843,66.1837,65.9843,66.1384,110003.0
2021-07-20 15:50:00,72.95,72.95,72.64,72.67,339577.0,66.1202,66.1202,65.8393,65.8665,339577.0
2021-07-21 09:30:00,73.31,73.93,73.31,73.71,82619.0,66.4465,67.0085,66.4465,66.8091,82619.0
2021-07-21 09:40:00,73.69,74.21,73.67,74.21,58012.0,66.791,67.2623,66.7728,67.2623,58012.0
2021-07-21 09:50:00,74.26,74.36,74.07,74.16,47411.0,67.3076,67.3982,67.1354,67.217,47411.0
2021-07-21 10:00:00,74.17,74.26,74.02,74.17,56140.0,67.226,67.3076,67.0901,67.226,56140.0
2021-07-21 10:10:00,74.18,74.33,74.03,74.23,107919.0,67.2351,67.371,67.0991,67.2804,107919.0
2021-07-21 10:20:00,74.2,74.34,74.13,74.16,74305.0,67.2532,67.3801,67.1898,67.217,74305.0
2021-07-21 10:30:00,74.15,74.18,73.78,73.95,141694.0,67.2079,67.2351,66.8725,67.0266,141694.0
2021-07-21 10:40:00,73.95,73.95,73.55,73.61,37116.0,67.0266,67.0266,66.6641,66.7184,37116.0
2021-07-21 10:50:00,73.59,73.66,73.34,73.47,45139.0,66.7003,66.7638,66.4737,66.5916,45139.0
2021-07-21 11:00:00,73.5,73.66,73.48,73.49,41083.0,66.6187,66.7638,66.6006,66.6097,41083.0
2021-07-21 11:10:00,73.48,73.71,73.47,73.63,56406.0,66.6006,66.8091,66.5916,66.7366,56406.0
2021-07-21 11:20:00,73.65,73.67,73.36,73.36,63453.0,66.7547,66.7728,66.4919,66.4919,63453.0
2021-07-21 11:30:00,73.31,73.42,73.23,73.36,23083.0,66.4465,66.5462,66.374,66.4919,23083.0
2021-07-21 11:40:00,73.37,73.49,73.34,73.48,15398.0,66.5009,66.6097,66.4737,66.6006,15398.0
2021-07-21 11:50:00,73.48,73.65,73.44,73.52,26758.0,66.6006,66.7547,66.5644,66.6369,26758.0
2021-07-21 12:00:00,73.53,73.58,73.34,73.45,17560.0,66.6459,66.6913,66.4737,66.5734,17560.0
2021-07-21 12:10:00,73.45,73.62,73.44,73.57,24478.0,66.5734,66.7275,66.5644,66.6822,24478.0
2021-07-21 12:20:00,73.58,73.62,73.46,73.46,27856.0,66.6913,66.7275,66.5825,66.5825,27856.0
2021-07-21 12:30:00,73.45,73.51,73.43,73.5,24352.0,66.5734,66.6278,66.5553,66.6187,24352.0
2021-07-21 12:40:00,73.5,73.53,73.45,73.49,26409.0,66.6187,66.6459,66.5734,66.6097,26409.0
2021-07-21 12:50:00,73.48,73.5,73.45,73.5,41369.0,66.6006,66.6187,66.5734,66.6187,41369.0
2021-07-21 13:00:00,73.51,73.57,73.5,73.54,27978.0,66.6278,66.6822,66.6187,66.655,27978.0
2021-07-21 13:10:00,73.53,73.56,73.48,73.52,26168.0,66.6459,66.6731,66.6006,66.6369,26168.0
2021-07-21 13:20:00,73.51,73.57,73.47,73.5,25560.0,66.6278,66.6822,66.5916,66.6187,25560.0
2021-07-21 13:30:00,73.51,73.54,73.34,73.4,45512.0,66.6278,66.655,66.4737,66.5281,45512.0
2021-07-21 13:40:00,73.39,73.44,73.32,73.32,38562.0,66.519,66.5644,66.4556,66.4556,38562.0
2021-07-21 13:50:00,73.33,73.39,73.19,73.22,20304.0,66.4647,66.519,66.3378,66.365,20304.0
2021-07-21 14:00:00,73.24,73.44,73.24,73.42,23687.0,66.3831,66.5644,66.3831,66.5462,23687.0
2021-07-21 14:10:00,73.42,73.46,73.33,73.4,44689.0,66.5462,66.5825,66.4647,66.5281,44689.0
2021-07-21 14:20:00,73.4,73.46,73.33,73.46,21232.0,66.5281,66.5825,66.4647,66.5825,21232.0
2021-07-21 14:30:00,73.48,73.51,73.35,73.36,32535.0,66.6006,66.6278,66.4828,66.4919,32535.0
2021-07-21 14:40:00,73.36,73.43,73.35,73.42,23658.0,66.4919,66.5553,66.4828,66.5462,23658.0
2021-07-21 14:50:00,73.42,73.43,73.33,73.4,24867.0,66.5462,66.5553,66.4647,66.5281,24867.0
2021-07-21 15:00:00,73.39,73.4,73.28,73.31,22756.0,66.519,66.5281,66.4193,66.4465,22756.0
2021-07-21 15:10:00,73.32,73.32,73.18,73.18,14959.0,66.4556,66.4556,66.3287,66.3287,14959.0
2021-07-21 15:20:00,73.18,73.26,73.18,73.25,30102.0,66.3287,66.4012,66.3287,66.3922,30102.0
2021-07-21 15:30:00,73.25,73.33,73.24,73.3,63280.0,66.3922,66.4647,66.3831,66.4375,63280.0
2021-07-21 15:40:00,73.3,73.45,73.26,73.31,98067.0,66.4375,66.5734,66.4012,66.4465,98067.0
2021-07-21 15:50:00,73.3,73.43,73.2,73.27,319989.0,66.4375,66.5553,66.3468,66.4103,319989.0
2021-07-22 09:30:00,73.14,73.14,71.91,72.29,79539.0,66.2924,66.2924,65.1776,65.522,79539.0
2021-07-22 09:40:00,72.31,72.59,72.22,72.32,29295.0,65.5402,65.7939,65.4586,65.5492,29295.0
2021-07-22 09:50:00,72.3,72.48,72.03,72.27,50495.0,65.5311,65.6942,65.2864,65.5039,50495.0
2021-07-22 10:00:00,72.2,72.26,71.92,72.09,51847.0,65.4405,65.4948,65.1867,65.3408,51847.0
2021-07-22 10:10:00,72.1,72.36,72.1,72.31,19587.0,65.3498,65.5855,65.3498,65.5402,19587.0
2021-07-22 10:20:00,72.31,72.31,71.93,72.0,37013.0,65.5402,65.5402,65.1957,65.2592,37013.0
2021-07-22 10:30:00,72.0,72.11,71.89,71.9,46377.0,65.2592,65.3589,65.1595,65.1685,46377.0
2021-07-22 10:40:00,71.91,72.24,71.91,72.2,43534.0,65.1776,65.4767,65.1776,65.4405,43534.0
2021-07-22 10:50:00,72.2,72.2,72.06,72.16,30124.0,65.4405,65.4405,65.3136,65.4042,30124.0
2021-07-22 11:00:00,72.15,72.23,71.96,71.98,21810.0,65.3951,65.4676,65.2229,65.2411,21810.0
2021-07-22 11:10:00,71.99,72.01,71.82,71.86,26344.0,65.2501,65.2682,65.096,65.1323,26344.0
2021-07-22 11:20:00,71.85,71.92,71.8,71.82,25757.0,65.1232,65.1867,65.0779,65.096,25757.0
2021-07-22 11:30:00,71.86,72.0,71.8,71.97,18494.0,65.1323,65.2592,65.0779,65.232,18494.0
2021-07-22 11:40:00,71.95,72.1,71.93,72.1,42231.0,65.2139,65.3498,65.1957,65.3498,42231.0
2021-07-22 11:50:00,72.08,72.18,72.04,72.14,17887.0,65.3317,65.4223,65.2954,65.3861,17887.0
2021-07-22 12:00:00,72.14,72.21,72.11,72.16,21275.0,65.3861,65.4495,65.3589,65.4042,21275.0
2021-07-22 12:10:00,72.14,72.18,72.03,72.12,16706.0,65.3861,65.4223,65.2864,65.3679,16706.0
2021-07-22 12:20:00,72.14,72.16,72.01,72.16,14429.0,65.3861,65.4042,65.2682,65.4042,14429.0
2021-07-22 12:30:00,72.16,72.21,72.12,72.2,15605.0,65.4042,65.4495,65.3679,65.4405,15605.0
2021-07-22 12:40:00,72.2,72.25,72.09,72.09,9352.0,65.4405,65.4858,65.3408,65.3408,9352.0
2021-07-22 12:50:00,72.09,72.29,72.09,72.29,19303.0,65.3408,65.522,65.3408,65.522,19303.0
2021-07-22 13:00:00,72.3,72.37,72.28,72.35,24885.0,65.5311,65.5945,65.513,65.5764,24885.0
2021-07-22 13:10:00,72.34,72.46,72.31,72.31,15792.0,65.5673,65.6761,65.5402,65.5402,15792.0
2021-07-22 13:20:00,72.29,72.29,72.2,72.26,13692.0,65.522,65.522,65.4405,65.4948,13692.0
2021-07-22 13:30:00,72.27,72.29,72.19,72.28,16501.0,65.5039,65.522,65.4314,65.513,16501.0
2021-07-22 13:40:00,72.24,72.3,72.22,72.25,10137.0,65.4767,65.5311,65.4586,65.4858,10137.0
2021-07-22 13:50:00,72.27,72.41,72.23,72.39,16947.0,65.5039,65.6308,65.4676,65.6127,16947.0
2021-07-22 14:00:00,72.41,72.41,72.31,72.31,12556.0,65.6308,65.6308,65.5402,65.5402,12556.0
2021-07-22 14:10:00,72.33,72.43,72.29,72.39,41800.0,65.5583,65.6489,65.522,65.6127,41800.0
2021-07-22 14:20:00,72.36,72.38,72.26,72.28,20586.0,65.5855,65.6036,65.4948,65.513,20586.0
2021-07-22 14:30:00,72.27,72.28,72.23,72.23,13905.0,65.5039,65.513,65.4676,65.4676,13905.0
2021-07-22 14:40:00,72.24,72.31,72.18,72.31,14827.0,65.4767,65.5402,65.4223,65.5402,14827.0
2021-07-22 14:50:00,72.31,72.31,72.24,72.28,18653.0,65.5402,65.5402,65.4767,65.513,18653.0
2021-07-22 15:00:00,72.28,72.3,72.12,72.18,31897.0,65.513,65.5311,65.3679,65.4223,31897.0
2021-07-22 15:10:00,72.17,72.17,72.03,72.13,33203.0,65.4133,65.4133,65.2864,65.377,33203.0
2021-07-22 15:20:00,72.13,72.13,72.04,72.08,29040.0,65.377,65.377,65.2954,65.3317,29040.0
2021-07-22 15:30:00,72.07,72.08,71.98,72.02,42689.0,65.3226,65.3317,65.2411,65.2773,42689.0
2021-07-22 15:40:00,72.02,72.09,71.91,72.04,69863.0,65.2773,65.3408,65.1776,65.2954,69863.0
2021-07-22 15:50:00,72.04,72.04,71.92,71.96,218018.0,65.2954,65.2954,65.1867,65.2229,218018.0
2021-07-23 09:30:00,72.27,72.35,71.93,72.28,48728.0,65.5039,65.5764,65.1957,65.513,48728.0
2021-07-23 09:40:00,72.31,72.77,72.3,72.39,45353.0,65.5402,65.9571,65.5311,65.6127,45353.0
2021-07-23 09:50:00,72.32,72.36,71.99,72.12,24555.0,65.5492,65.5855,65.2501,65.3679,24555.0
2021-07-23 10:00:00,72.12,72.27,72.1,72.15,29807.0,65.3679,65.5039,65.3498,65.3951,29807.0
2021-07-23 10:10:00,72.15,72.33,72.15,72.2,29338.0,65.3951,65.5583,65.3951,65.4405,29338.0
2021-07-23 10:20:00,72.17,72.25,72.1,72.2,24741.0,65.4133,65.4858,65.3498,65.4405,24741.0
2021-07-23 10:30:00,72.21,72.47,72.16,72.31,29903.0,65.4495,65.6852,65.4042,65.5402,29903.0
2021-07-23 10:40:00,72.31,72.42,72.22,72.35,27565.0,65.5402,65.6399,65.4586,65.5764,27565.0
2021-07-23 10:50:00,72.36,72.43,72.26,72.32,22431.0,65.5855,65.6489,65.4948,65.5492,22431.0
2021-07-23 11:00:00,72.33,72.46,72.26,72.41,22542.0,65.5583,65.6761,65.4948,65.6308,22542.0
2021-07-23 11:10:00,72.41,72.41,72.26,72.29,20554.0,65.6308,65.6308,65.4948,65.522,20554.0
2021-07-23 11:20:00,72.28,72.58,72.28,72.58,29650.0,65.513,65.7849,65.513,65.7849,29650.0
2021-07-23 11:30:00,72.59,72.71,72.58,72.64,32544.0,65.7939,65.9027,65.7849,65.8393,32544.0
2021-07-23 11:40:00,72.66,72.66,72.3,72.36,31667.0,65.8574,65.8574,65.5311,65.5855,31667.0
2021-07-23 11:50:00,72.38,72.42,72.3,72.32,19757.0,65.6036,65.6399,65.5311,65.5492,19757.0
2021-07-23 12:00:00,72.31,72.5,72.3,72.5,41854.0,65.5402,65.7124,65.5311,65.7124,41854.0
2021-07-23 12:10:00,72.47,72.62,72.46,72.51,19665.0,65.6852,65.8211,65.6761,65.7214,19665.0
2021-07-23 12:20:00,72.52,72.57,72.46,72.52,18969.0,65.7305,65.7758,65.6761,65.7305,18969.0
2021-07-23 12:30:00,72.53,72.71,72.53,72.69,37621.0,65.7396,65.9027,65.7396,65.8846,37621.0
2021-07-23 12:40:00,72.67,72.71,72.56,72.67,17192.0,65.8665,65.9027,65.7668,65.8665,17192.0
2021-07-23 12:50:00,72.67,72.77,72.65,72.73,20022.0,65.8665,65.9571,65.8483,65.9208,20022.0
2021-07-23 13:00:00,72.73,72.81,72.69,72.76,16387.0,65.9208,65.9933,65.8846,65.948,16387.0
2021-07-23 13:10:00,72.75,72.88,72.73,72.85,51142.0,65.939,66.0568,65.9208,66.0296,51142.0
2021-07-23 13:20:00,72.86,72.97,72.83,72.93,27819.0,66.0387,66.1384,66.0115,66.1021,27819.0
2021-07-23 13:30:00,72.95,73.11,72.91,73.07,45024.0,66.1202,66.2653,66.084,66.229,45024.0
2021-07-23 13:40:00,73.07,73.13,73.02,73.12,24565.0,66.229,66.2834,66.1837,66.2743,24565.0
2021-07-23 13:50:00,73.13,73.16,73.05,73.12,27716.0,66.2834,66.3106,66.2109,66.2743,27716.0
2021-07-23 14:00:00,73.12,73.13,72.94,72.96,31367.0,66.2743,66.2834,66.1112,66.1293,31367.0
2021-07-23 14:10:00,72.96,73.02,72.94,72.95,28527.0,66.1293,66.1837,66.1112,66.1202,28527.0
2021-07-23 14:20:00,72.94,72.96,72.84,72.86,21376.0,66.1112,66.1293,66.0205,66.0387,21376.0
2021-07-23 14:30:00,72.86,72.89,72.75,72.88,17397.0,66.0387,66.0659,65.939,66.0568,17397.0
2021-07-23 14:40:00,72.87,72.96,72.87,72.91,12679.0,66.0477,66.1293,66.0477,66.084,12679.0
2021-07-23 14:50:00,72.92,73.02,72.86,73.02,47870.0,66.093,66.1837,66.0387,66.1837,47870.0
2021-07-23 15:00:00,73.03,73.04,72.91,72.98,17172.0,66.1927,66.2018,66.084,66.1474,17172.0
2021-07-23 15:10:00,72.98,73.0,72.86,72.89,20347.0,66.1474,66.1656,66.0387,66.0659,20347.0
2021-07-23 15:20:00,72.89,72.89,72.8,72.89,27536.0,66.0659,66.0659,65.9843,66.0659,27536.0
2021-07-23 15:30:00,72.88,73.05,72.88,73.02,50524.0,66.0568,66.2109,66.0568,66.1837,50524.0
2021-07-23 15:40:00,73.02,73.06,72.96,73.01,75903.0,66.1837,66.2199,66.1293,66.1746,75903.0
2021-07-23 15:50:00,73.0,73.02,72.82,72.88,174969.0,66.1656,66.1837,66.0024,66.0568,174969.0
2021-07-26 09:30:00,72.47,73.62,72.47,73.5,40559.0,65.6852,66.7275,65.6852,66.6187,40559.0
2021-07-26 09:40:00,73.4,73.4,72.72,72.92,12517.0,66.5281,66.5281,65.9118,66.093,12517.0
2021-07-26 09:50:00,72.91,73.34,72.88,73.3,29069.0,66.084,66.4737,66.0568,66.4375,29069.0
2021-07-26 10:00:00,73.29,73.33,73.12,73.27,23496.0,66.4284,66.4647,66.2743,66.4103,23496.0
2021-07-26 10:10:00,73.28,73.45,73.19,73.43,29213.0,66.4193,66.5734,66.3378,66.5553,29213.0
2021-07-26 10:20:00,73.43,73.53,73.28,73.28,21426.0,66.5553,66.6459,66.4193,66.4193,21426.0
2021-07-26 10:30:00,73.3,73.38,72.99,73.04,16086.0,66.4375,66.51,66.1565,66.2018,16086.0
2021-07-26 10:40:00,73.05,73.29,73.01,73.26,20837.0,66.2109,66.4284,66.1746,66.4012,20837.0
2021-07-26 10:50:00,73.26,73.3,73.09,73.13,14713.0,66.4012,66.4375,66.2471,66.2834,14713.0
2021-07-26 11:00:00,73.1,73.1,73.0,73.09,18579.0,66.2562,66.2562,66.1656,66.2471,18579.0
2021-07-26 11:10:00,73.1,73.19,73.02,73.15,16775.0,66.2562,66.3378,66.1837,66.3015,16775.0
2021-07-26 11:20:00,73.15,73.26,73.13,73.19,10465.0,66.3015,66.4012,66.2834,66.3378,10465.0
2021-07-26 11:30:00,73.19,73.21,73.12,73.15,13009.0,66.3378,66.3559,66.2743,66.3015,13009.0
2021-07-26 11:40:00,73.14,73.21,73.12,73.12,8453.0,66.2924,66.3559,66.2743,66.2743,8453.0
2021-07-26 11:50:00,73.12,73.15,73.02,73.03,10054.0,66.2743,66.3015,66.1837,66.1927,10054.0
2021-07-26 12:00:00,72.98,73.04,72.87,72.88,18471.0,66.1474,66.2018,66.0477,66.0568,18471.0
2021-07-26 12:10:00,72.88,72.91,72.78,72.91,9354.0,66.0568,66.084,65.9662,66.084,9354.0
2021-07-26 12:20:00,72.94,73.0,72.84,72.99,13175.0,66.1112,66.1656,66.0205,66.1565,13175.0
2021-07-26 12:30:00,73.0,73.01,72.86,72.87,10343.0,66.1656,66.1746,66.0387,66.0477,10343.0
2021-07-26 12:40:00,72.86,72.94,72.78,72.94,9111.0,66.0387,66.1112,65.9662,66.1112,9111.0
2021-07-26 12:50:00,72.94,73.0,72.9,72.93,7992.0,66.1112,66.1656,66.0749,66.1021,7992.0
2021-07-26 13:00:00,72.93,72.94,72.86,72.89,7661.0,66.1021,66.1112,66.0387,66.0659,7661.0
2021-07-26 13:10:00,72.87,72.87,72.75,72.84,7751.0,66.0477,66.0477,65.939,66.0205,7751.0
2021-07-26 13:20:00,72.83,72.88,72.77,72.82,8141.0,66.0115,66.0568,65.9571,66.0024,8141.0
2021-07-26 13:30:00,72.81,72.83,72.77,72.83,6917.0,65.9933,66.0115,65.9571,66.0115,6917.0
2021-07-26 13:40:00,72.83,72.89,72.82,72.86,15219.0,66.0115,66.0659,66.0024,66.0387,15219.0
2021-07-26 13:50:00,72.85,72.93,72.85,72.93,5935.0,66.0296,66.1021,66.0296,66.1021,5935.0
2021-07-26 14:00:00,72.96,72.99,72.9,72.95,10630.0,66.1293,66.1565,66.0749,66.1202,10630.0
2021-07-26 14:10:00,72.95,73.14,72.95,73.14,9424.0,66.1202,66.2924,66.1202,66.2924,9424.0
2021-07-26 14:20:00,73.14,73.21,73.09,73.2,13578.0,66.2924,66.3559,66.2471,66.3468,13578.0
2021-07-26 14:30:00,73.21,73.21,73.1,73.16,13102.0,66.3559,66.3559,66.2562,66.3106,13102.0
2021-07-26 14:40:00,73.19,73.21,73.14,73.18,17345.0,66.3378,66.3559,66.2924,66.3287,17345.0
2021-07-26 14:50:00,73.17,73.24,73.15,73.21,11476.0,66.3196,66.3831,66.3015,66.3559,11476.0
2021-07-26 15:00:00,73.22,73.28,73.1,73.18,15419.0,66.365,66.4193,66.2562,66.3287,15419.0
2021-07-26 15:10:00,73.19,73.29,73.12,73.28,38304.0,66.3378,66.4284,66.2743,66.4193,38304.0
2021-07-26 15:20:00,73.28,73.36,73.27,73.34,15239.0,66.4193,66.4919,66.4103,66.4737,15239.0
2021-07-26 15:30:00,73.34,73.38,73.23,73.36,22913.0,66.4737,66.51,66.374,66.4919,22913.0
2021-07-26 15:40:00,73.35,73.36,73.26,73.33,27826.0,66.4828,66.4919,66.4012,66.4647,27826.0
2021-07-26 15:50:00,73.32,73.39,73.27,73.32,116997.0,66.4556,66.519,66.4103,66.4556,116997.0
2021-07-27 09:30:00,72.91,73.26,72.59,72.86,63220.0,66.084,66.4012,65.7939,66.0387,63220.0
2021-07-27 09:40:00,72.81,73.08,72.74,73.03,25179.0,65.9933,66.2381,65.9299,66.1927,25179.0
2021-07-27 09:50:00,72.98,73.14,72.89,72.95,18145.0,66.1474,66.2924,66.0659,66.1202,18145.0
2021-07-27 10:00:00,72.98,73.39,72.95,73.38,21693.0,66.1474,66.519,66.1202,66.51,21693.0
2021-07-27 10:10:00,73.38,73.38,72.91,73.14,18401.0,66.51,66.51,66.084,66.2924,18401.0
2021-07-27 10:20:00,73.19,73.51,73.19,73.4,47542.0,66.3378,66.6278,66.3378,66.5281,47542.0
2021-07-27 10:30:00,73.44,73.5,73.34,73.44,18676.0,66.5644,66.6187,66.4737,66.5644,18676.0
2021-07-27 10:40:00,73.44,73.47,73.27,73.41,18408.0,66.5644,66.5916,66.4103,66.5372,18408.0
2021-07-27 10:50:00,73.42,73.75,73.41,73.67,32576.0,66.5462,66.8453,66.5372,66.7728,32576.0
2021-07-27 11:00:00,73.64,73.89,73.62,73.76,40692.0,66.7456,66.9722,66.7275,66.8544,40692.0
2021-07-27 11:10:00,73.76,73.89,73.63,73.63,29743.0,66.8544,66.9722,66.7366,66.7366,29743.0
2021-07-27 11:20:00,73.63,73.65,73.53,73.55,32704.0,66.7366,66.7547,66.6459,66.6641,32704.0
2021-07-27 11:30:00,73.54,73.72,73.48,73.63,35309.0,66.655,66.8181,66.6006,66.7366,35309.0
2021-07-27 11:40:00,73.63,73.84,73.55,73.78,34704.0,66.7366,66.9269,66.6641,66.8725,34704.0
2021-07-27 11:50:00,73.79,73.91,73.71,73.82,64065.0,66.8816,66.9904,66.8091,66.9088,64065.0
2021-07-27 12:00:00,73.8,73.8,73.46,73.7,33784.0,66.8907,66.8907,66.5825,66.8,33784.0
2021-07-27 12:10:00,73.67,73.67,73.5,73.53,17870.0,66.7728,66.7728,66.6187,66.6459,17870.0
2021-07-27 12:20:00,73.51,73.62,73.46,73.62,30667.0,66.6278,66.7275,66.5825,66.7275,30667.0
2021-07-27 12:30:00,73.61,73.64,73.47,73.48,28234.0,66.7184,66.7456,66.5916,66.6006,28234.0
2021-07-27 12:40:00,73.48,73.55,73.42,73.48,14978.0,66.6006,66.6641,66.5462,66.6006,14978.0
2021-07-27 12:50:00,73.47,73.55,73.4,73.49,19086.0,66.5916,66.6641,66.5281,66.6097,19086.0
2021-07-27 13:00:00,73.5,73.69,73.5,73.6,16562.0,66.6187,66.791,66.6187,66.7094,16562.0
2021-07-27 13:10:00,73.61,73.64,73.51,73.62,14785.0,66.7184,66.7456,66.6278,66.7275,14785.0
2021-07-27 13:20:00,73.63,73.63,73.49,73.5,20688.0,66.7366,66.7366,66.6097,66.6187,20688.0
2021-07-27 13:30:00,73.49,73.53,73.37,73.5,21174.0,66.6097,66.6459,66.5009,66.6187,21174.0
2021-07-27 13:40:00,73.48,73.54,73.47,73.47,22905.0,66.6006,66.655,66.5916,66.5916,22905.0
2021-07-27 13:50:00,73.45,73.45,73.35,73.37,19278.0,66.5734,66.5734,66.4828,66.5009,19278.0
2021-07-27 14:00:00,73.35,73.38,73.26,73.33,19047.0,66.4828,66.51,66.4012,66.4647,19047.0
2021-07-27 14:10:00,73.31,73.41,73.29,73.41,19828.0,66.4465,66.5372,66.4284,66.5372,19828.0
2021-07-27 14:20:00,73.41,73.46,73.35,73.36,18432.0,66.5372,66.5825,66.4828,66.4919,18432.0
2021-07-27 14:30:00,73.37,73.45,73.36,73.42,15751.0,66.5009,66.5734,66.4919,66.5462,15751.0
2021-07-27 14:40:00,73.42,73.47,73.32,73.41,21256.0,66.5462,66.5916,66.4556,66.5372,21256.0
2021-07-27 14:50:00,73.4,73.47,73.33,73.47,16722.0,66.5281,66.5916,66.4647,66.5916,16722.0
2021-07-27 15:00:00,73.49,73.54,73.46,73.5,20090.0,66.6097,66.655,66.5825,66.6187,20090.0
2021-07-27 15:10:00,73.51,73.55,73.45,73.54,22688.0,66.6278,66.6641,66.5734,66.655,22688.0
2021-07-27 15:20:00,73.54,73.57,73.44,73.46,25250.0,66.655,66.6822,66.5644,66.5825,25250.0
2021-07-27 15:30:00,73.47,73.49,73.4,73.44,33110.0,66.5916,66.6097,66.5281,66.5644,33110.0
2021-07-27 15:40:00,73.43,73.49,73.41,73.42,49807.0,66.5553,66.6097,66.5372,66.5462,49807.0
2021-07-27 15:50:00,73.43,73.65,73.43,73.6,154962.0,66.5553,66.7547,66.5553,66.7094,154962.0
2021-07-28 09:30:00,74.02,74.44,73.93,74.41,57091.0,67.0901,67.4707,67.0085,67.4435,57091.0
2021-07-28 09:40:00,74.43,74.49,73.92,73.92,23504.0,67.4617,67.5161,66.9994,66.9994,23504.0
2021-07-28 09:50:00,73.95,73.97,73.58,73.63,29393.0,67.0266,67.0447,66.6913,66.7366,29393.0
2021-07-28 10:00:00,73.62,73.63,73.32,73.32,25936.0,66.7275,66.7366,66.4556,66.4556,25936.0
2021-07-28 10:10:00,73.35,73.35,72.87,72.92,18213.0,66.4828,66.4828,66.0477,66.093,18213.0
2021-07-28 10:20:00,72.92,73.15,72.88,73.15,35827.0,66.093,66.3015,66.0568,66.3015,35827.0
2021-07-28 10:30:00,73.16,73.21,72.89,73.07,22852.0,66.3106,66.3559,66.0659,66.229,22852.0
2021-07-28 10:40:00,73.07,73.2,73.03,73.19,15797.0,66.229,66.3468,66.1927,66.3378,15797.0
2021-07-28 10:50:00,73.17,73.38,73.16,73.25,32111.0,66.3196,66.51,66.3106,66.3922,32111.0
2021-07-28 11:00:00,73.26,73.38,73.24,73.34,26943.0,66.4012,66.51,66.3831,66.4737,26943.0
2021-07-28 11:10:00,73.35,73.57,73.34,73.45,16886.0,66.4828,66.6822,66.4737,66.5734,16886.0
2021-07-28 11:20:00,73.46,73.61,73.43,73.6,15773.0,66.5825,66.7184,66.5553,66.7094,15773.0
2021-07-28 11:30:00,73.6,73.72,73.56,73.7,12410.0,66.7094,66.8181,66.6731,66.8,12410.0
2021-07-28 11:40:00,73.72,73.8,73.71,73.72,14650.0,66.8181,66.8907,66.8091,66.8181,14650.0
2021-07-28 11:50:00,73.7,73.8,73.68,73.72,18428.0,66.8,66.8907,66.7819,66.8181,18428.0
2021-07-28 12:00:00,73.71,73.71,73.53,73.59,25971.0,66.8091,66.8091,66.6459,66.7003,25971.0
2021-07-28 12:10:00,73.61,73.65,73.53,73.59,31602.0,66.7184,66.7547,66.6459,66.7003,31602.0
2021-07-28 12:20:00,73.58,73.58,73.24,73.24,39713.0,66.6913,66.6913,66.3831,66.3831,39713.0
2021-07-28 12:30:00,73.23,73.39,73.19,73.37,12122.0,66.374,66.519,66.3378,66.5009,12122.0
2021-07-28 12:40:00,73.38,73.5,73.35,73.47,18712.0,66.51,66.6187,66.4828,66.5916,18712.0
2021-07-28 12:50:00,73.46,73.49,73.38,73.44,7483.0,66.5825,66.6097,66.51,66.5644,7483.0
2021-07-28 13:00:00,73.44,73.47,73.4,73.45,11759.0,66.5644,66.5916,66.5281,66.5734,11759.0
2021-07-28 13:10:00,73.46,73.53,73.44,73.51,14068.0,66.5825,66.6459,66.5644,66.6278,14068.0
2021-07-28 13:20:00,73.51,73.52,73.45,73.45,10093.0,66.6278,66.6369,66.5734,66.5734,10093.0
2021-07-28 13:30:00,73.45,73.53,73.4,73.4,12276.0,66.5734,66.6459,66.5281,66.5281,12276.0
2021-07-28 13:40:00,73.39,73.59,73.37,73.59,18076.0,66.519,66.7003,66.5009,66.7003,18076.0
2021-07-28 13:50:00,73.59,73.6,73.51,73.52,24409.0,66.7003,66.7094,66.6278,66.6369,24409.0
2021-07-28 14:00:00,73.51,73.55,73.39,73.52,17994.0,66.6278,66.6641,66.519,66.6369,17994.0
2021-07-28 14:10:00,73.55,73.67,73.51,73.66,10705.0,66.6641,66.7728,66.6278,66.7638,10705.0
2021-07-28 14:20:00,73.64,73.75,73.64,73.75,15905.0,66.7456,66.8453,66.7456,66.8453,15905.0
2021-07-28 14:30:00,73.75,73.79,73.65,73.78,29157.0,66.8453,66.8816,66.7547,66.8725,29157.0
2021-07-28 14:40:00,73.77,74.0,73.74,73.99,18457.0,66.8635,67.0719,66.8363,67.0629,18457.0
2021-07-28 14:50:00,74.0,74.1,73.9,73.91,22622.0,67.0719,67.1626,66.9813,66.9904,22622.0
2021-07-28 15:00:00,73.92,74.02,73.77,73.78,49555.0,66.9994,67.0901,66.8635,66.8725,49555.0
2021-07-28 15:10:00,73.79,73.87,73.72,73.72,19530.0,66.8816,66.9541,66.8181,66.8181,19530.0
2021-07-28 15:20:00,73.73,73.83,73.64,73.83,20637.0,66.8272,66.9179,66.7456,66.9179,20637.0
2021-07-28 15:30:00,73.83,73.87,73.72,73.73,40914.0,66.9179,66.9541,66.8181,66.8272,40914.0
2021-07-28 15:40:00,73.73,73.84,73.69,73.83,43404.0,66.8272,66.9269,66.791,66.9179,43404.0
2021-07-28 15:50:00,73.83,73.83,73.63,73.66,141883.0,66.9179,66.9179,66.7366,66.7638,141883.0
2021-07-29 09:30:00,74.6,75.39,74.38,74.8,80574.0,67.6158,68.3318,67.4164,67.797,80574.0
2021-07-29 09:40:00,74.8,74.95,74.67,74.87,24468.0,67.797,67.933,67.6792,67.8605,24468.0
2021-07-29 09:50:00,74.86,75.08,74.65,75.03,20871.0,67.8514,68.0508,67.6611,68.0055,20871.0
2021-07-29 10:00:00,75.02,75.14,74.93,75.14,32888.0,67.9964,68.1052,67.9149,68.1052,32888.0
2021-07-29 10:10:00,75.14,75.23,75.03,75.17,45497.0,68.1052,68.1868,68.0055,68.1324,45497.0
2021-07-29 10:20:00,75.17,75.34,75.07,75.2,36017.0,68.1324,68.2865,68.0418,68.1596,36017.0
2021-07-29 10:30:00,75.22,75.54,75.19,75.51,45942.0,68.1777,68.4678,68.1505,68.4406,45942.0
2021-07-29 10:40:00,75.52,75.64,75.47,75.58,76735.0,68.4496,68.5584,68.4043,68.504,76735.0
2021-07-29 10:50:00,75.56,75.7,75.45,75.56,58044.0,68.4859,68.6128,68.3862,68.4859,58044.0
2021-07-29 11:00:00,75.59,75.75,75.56,75.73,54194.0,68.5131,68.6581,68.4859,68.64,54194.0
2021-07-29 11:10:00,75.73,75.8,75.57,75.6,37054.0,68.64,68.7034,68.4949,68.5221,37054.0
2021-07-29 11:20:00,75.6,75.71,75.55,75.62,22714.0,68.5221,68.6218,68.4768,68.5403,22714.0
2021-07-29 11:30:00,75.6,75.92,75.6,75.82,38793.0,68.5221,68.8122,68.5221,68.7215,38793.0
2021-07-29 11:40:00,75.84,75.87,75.69,75.73,31624.0,68.7397,68.7669,68.6037,68.64,31624.0
2021-07-29 11:50:00,75.72,75.91,75.71,75.87,26204.0,68.6309,68.8031,68.6218,68.7669,26204.0
2021-07-29 12:00:00,75.86,76.0,75.81,75.99,41462.0,68.7578,68.8847,68.7125,68.8756,41462.0
2021-07-29 12:10:00,75.98,75.99,75.72,75.74,41080.0,68.8666,68.8756,68.6309,68.649,41080.0
2021-07-29 12:20:00,75.72,75.82,75.72,75.78,23960.0,68.6309,68.7215,68.6309,68.6853,23960.0
2021-07-29 12:30:00,75.78,75.94,75.77,75.93,22308.0,68.6853,68.8303,68.6762,68.8212,22308.0
2021-07-29 12:40:00,75.95,75.98,75.73,75.78,24288.0,68.8394,68.8666,68.64,68.6853,24288.0
2021-07-29 12:50:00,75.78,75.83,75.72,75.76,15653.0,68.6853,68.7306,68.6309,68.6672,15653.0
2021-07-29 13:00:00,75.75,75.79,75.71,75.75,24431.0,68.6581,68.6944,68.6218,68.6581,24431.0
2021-07-29 13:10:00,75.75,75.78,75.7,75.73,15541.0,68.6581,68.6853,68.6128,68.64,15541.0
2021-07-29 13:20:00,75.71,75.82,75.66,75.67,23523.0,68.6218,68.7215,68.5765,68.5856,23523.0
2021-07-29 13:30:00,75.66,75.66,75.54,75.57,15183.0,68.5765,68.5765,68.4678,68.4949,15183.0
2021-07-29 13:40:00,75.57,75.59,75.51,75.56,16227.0,68.4949,68.5131,68.4406,68.4859,16227.0
2021-07-29 13:50:00,75.55,75.61,75.51,75.58,17326.0,68.4768,68.5312,68.4406,68.504,17326.0
2021-07-29 14:00:00,75.6,75.65,75.57,75.61,15036.0,68.5221,68.5675,68.4949,68.5312,15036.0
2021-07-29 14:10:00,75.62,75.68,75.56,75.57,17114.0,68.5403,68.5946,68.4859,68.4949,17114.0
2021-07-29 14:20:00,75.58,75.58,75.41,75.41,18104.0,68.504,68.504,68.3499,68.3499,18104.0
2021-07-29 14:30:00,75.4,75.41,75.12,75.16,24778.0,68.3409,68.3499,68.0871,68.1233,24778.0
2021-07-29 14:40:00,75.15,75.2,75.11,75.19,15487.0,68.1143,68.1596,68.078,68.1505,15487.0
2021-07-29 14:50:00,75.19,75.23,75.13,75.2,13968.0,68.1505,68.1868,68.0961,68.1596,13968.0
2021-07-29 15:00:00,75.2,75.2,75.1,75.11,27788.0,68.1596,68.1596,68.0689,68.078,27788.0
2021-07-29 15:10:00,75.11,75.16,75.02,75.06,38247.0,68.078,68.1233,67.9964,68.0327,38247.0
2021-07-29 15:20:00,75.05,75.21,75.03,75.14,33190.0,68.0236,68.1687,68.0055,68.1052,33190.0
2021-07-29 15:30:00,75.13,75.15,75.0,75.11,46058.0,68.0961,68.1143,67.9783,68.078,46058.0
2021-07-29 15:40:00,75.12,75.15,74.99,75.01,54568.0,68.0871,68.1143,67.9692,67.9874,54568.0
2021-07-29 15:50:00,75.01,75.12,74.92,75.09,200909.0,67.9874,68.0871,67.9058,68.0599,200909.0
2021-07-30 09:30:00,74.67,75.49,74.49,75.31,38772.0,67.6792,68.4224,67.5161,68.2593,38772.0
2021-07-30 09:40:00,75.31,75.63,75.31,75.42,19692.0,68.2593,68.5493,68.2593,68.359,19692.0
2021-07-30 09:50:00,75.5,75.57,75.27,75.5,16003.0,68.4315,68.4949,68.223,68.4315,16003.0
2021-07-30 10:00:00,75.52,75.54,75.2,75.38,29206.0,68.4496,68.4678,68.1596,68.3227,29206.0
2021-07-30 10:10:00,75.36,75.36,74.82,74.82,31556.0,68.3046,68.3046,67.8152,67.8152,31556.0
2021-07-30 10:20:00,74.82,74.86,74.5,74.5,22922.0,67.8152,67.8514,67.5251,67.5251,22922.0
2021-07-30 10:30:00,74.49,74.69,74.36,74.4,26773.0,67.5161,67.6973,67.3982,67.4345,26773.0
2021-07-30 10:40:00,74.39,74.52,74.35,74.41,24941.0,67.4254,67.5433,67.3892,67.4435,24941.0
2021-07-30 10:50:00,74.4,74.47,74.12,74.13,17626.0,67.4345,67.4979,67.1807,67.1898,17626.0
2021-07-30 11:00:00,74.15,74.43,74.07,74.43,26831.0,67.2079,67.4617,67.1354,67.4617,26831.0
2021-07-30 11:10:00,74.43,74.57,74.37,74.41,15580.0,67.4617,67.5886,67.4073,67.4435,15580.0
2021-07-30 11:20:00,74.39,74.46,74.23,74.27,13139.0,67.4254,67.4889,67.2804,67.3167,13139.0
2021-07-30 11:30:00,74.27,74.32,74.2,74.23,11933.0,67.3167,67.362,67.2532,67.2804,11933.0
2021-07-30 11:40:00,74.23,74.45,74.23,74.36,15618.0,67.2804,67.4798,67.2804,67.3982,15618.0
2021-07-30 11:50:00,74.38,74.42,74.24,74.38,15123.0,67.4164,67.4526,67.2895,67.4164,15123.0
2021-07-30 12:00:00,74.39,74.4,74.22,74.4,20742.0,67.4254,67.4345,67.2713,67.4345,20742.0
2021-07-30 12:10:00,74.41,74.52,74.41,74.51,23541.0,67.4435,67.5433,67.4435,67.5342,23541.0
2021-07-30 12:20:00,74.51,74.55,74.4,74.45,20479.0,67.5342,67.5704,67.4345,67.4798,20479.0
2021-07-30 12:30:00,74.44,74.53,74.44,74.51,18200.0,67.4707,67.5523,67.4707,67.5342,18200.0
2021-07-30 12:40:00,74.52,74.58,74.45,74.52,21051.0,67.5433,67.5976,67.4798,67.5433,21051.0
2021-07-30 12:50:00,74.51,74.51,74.23,74.24,15301.0,67.5342,67.5342,67.2804,67.2895,15301.0
2021-07-30 13:00:00,74.24,74.33,74.19,74.28,13807.0,67.2895,67.371,67.2441,67.3257,13807.0
2021-07-30 13:10:00,74.28,74.38,74.26,74.26,12425.0,67.3257,67.4164,67.3076,67.3076,12425.0
2021-07-30 13:20:00,74.28,74.28,74.15,74.2,18629.0,67.3257,67.3257,67.2079,67.2532,18629.0
2021-07-30 13:30:00,74.19,74.39,74.18,74.37,23026.0,67.2441,67.4254,67.2351,67.4073,23026.0
2021-07-30 13:40:00,74.37,74.39,74.3,74.34,14111.0,67.4073,67.4254,67.3438,67.3801,14111.0
2021-07-30 13:50:00,74.33,74.35,74.25,74.27,13997.0,67.371,67.3892,67.2985,67.3167,13997.0
2021-07-30 14:00:00,74.28,74.3,74.21,74.28,21338.0,67.3257,67.3438,67.2623,67.3257,21338.0
2021-07-30 14:10:00,74.27,74.28,74.17,74.28,20177.0,67.3167,67.3257,67.226,67.3257,20177.0
2021-07-30 14:20:00,74.26,74.33,74.16,74.17,17695.0,67.3076,67.371,67.217,67.226,17695.0
2021-07-30 14:30:00,74.17,74.17,74.0,74.0,18797.0,67.226,67.226,67.0719,67.0719,18797.0
2021-07-30 14:40:00,74.01,74.11,73.97,74.1,18032.0,67.081,67.1716,67.0447,67.1626,18032.0
2021-07-30 14:50:00,74.1,74.15,74.05,74.12,32248.0,67.1626,67.2079,67.1173,67.1807,32248.0
2021-07-30 15:00:00,74.13,74.24,74.13,74.19,33934.0,67.1898,67.2895,67.1898,67.2441,33934.0
2021-07-30 15:10:00,74.2,74.27,74.13,74.17,41551.0,67.2532,67.3167,67.1898,67.226,41551.0
2021-07-30 15:20:00,74.16,74.17,74.08,74.14,61468.0,67.217,67.226,67.1444,67.1988,61468.0
2021-07-30 15:30:00,74.13,74.23,74.08,74.12,61348.0,67.1898,67.2804,67.1444,67.1807,61348.0
2021-07-30 15:40:00,74.12,74.89,74.07,74.13,131364.0,67.1807,67.8786,67.1354,67.1898,131364.0
2021-07-30 15:50:00,74.12,74.21,74.06,74.2,200016.0,67.1807,67.2623,67.1263,67.2532,200016.0
2021-08-02 09:30:00,74.62,75.44,74.5,75.17,64653.0,67.6339,68.3771,67.5251,68.1324,64653.0
2021-08-02 09:40:00,75.2,75.65,75.18,75.59,32142.0,68.1596,68.5675,68.1415,68.5131,32142.0
2021-08-02 09:50:00,75.6,75.66,74.82,74.84,22082.0,68.5221,68.5765,67.8152,67.8333,22082.0
2021-08-02 10:00:00,74.9,74.99,74.57,74.74,15610.0,67.8877,67.9692,67.5886,67.7427,15610.0
2021-08-02 10:10:00,74.78,74.78,74.34,74.37,17775.0,67.7789,67.7789,67.3801,67.4073,17775.0
2021-08-02 10:20:00,74.37,74.62,74.26,74.47,19939.0,67.4073,67.6339,67.3076,67.4979,19939.0
2021-08-02 10:30:00,74.42,74.71,74.42,74.58,14881.0,67.4526,67.7155,67.4526,67.5976,14881.0
2021-08-02 10:40:00,74.58,74.58,74.41,74.44,22290.0,67.5976,67.5976,67.4435,67.4707,22290.0
2021-08-02 10:50:00,74.42,74.44,74.1,74.15,38810.0,67.4526,67.4707,67.1626,67.2079,38810.0
2021-08-02 11:00:00,74.11,74.29,74.08,74.08,22298.0,67.1716,67.3348,67.1444,67.1444,22298.0
2021-08-02 11:10:00,74.09,74.12,73.86,73.89,23010.0,67.1535,67.1807,66.945,66.9722,23010.0
2021-08-02 11:20:00,73.89,73.95,73.82,73.86,19102.0,66.9722,67.0266,66.9088,66.945,19102.0
2021-08-02 11:30:00,73.85,73.91,73.7,73.73,27101.0,66.936,66.9904,66.8,66.8272,27101.0
2021-08-02 11:40:00,73.75,73.78,73.63,73.69,53655.0,66.8453,66.8725,66.7366,66.791,53655.0
2021-08-02 11:50:00,73.68,73.68,73.35,73.35,37202.0,66.7819,66.7819,66.4828,66.4828,37202.0
2021-08-02 12:00:00,73.36,73.52,73.35,73.39,21895.0,66.4919,66.6369,66.4828,66.519,21895.0
2021-08-02 12:10:00,73.41,73.45,73.32,73.37,33699.0,66.5372,66.5734,66.4556,66.5009,33699.0
2021-08-02 12:20:00,73.36,73.41,73.24,73.41,16234.0,66.4919,66.5372,66.3831,66.5372,16234.0
2021-08-02 12:30:00,73.41,73.67,73.38,73.56,37225.0,66.5372,66.7728,66.51,66.6731,37225.0
2021-08-02 12:40:00,73.56,73.63,73.47,73.63,27722.0,66.6731,66.7366,66.5916,66.7366,27722.0
2021-08-02 12:50:00,73.62,73.66,73.47,73.54,13373.0,66.7275,66.7638,66.5916,66.655,13373.0
2021-08-02 13:00:00,73.55,73.62,73.51,73.53,13672.0,66.6641,66.7275,66.6278,66.6459,13672.0
2021-08-02 13:10:00,73.53,73.74,73.53,73.7,16460.0,66.6459,66.8363,66.6459,66.8,16460.0
2021-08-02 13:20:00,73.71,73.73,73.62,73.63,13869.0,66.8091,66.8272,66.7275,66.7366,13869.0
2021-08-02 13:30:00,73.63,73.66,73.59,73.6,12682.0,66.7366,66.7638,66.7003,66.7094,12682.0
2021-08-02 13:40:00,73.6,73.69,73.59,73.67,11977.0,66.7094,66.791,66.7003,66.7728,11977.0
2021-08-02 13:50:00,73.67,73.7,73.62,73.7,14096.0,66.7728,66.8,66.7275,66.8,14096.0
2021-08-02 14:00:00,73.7,73.75,73.63,73.71,15900.0,66.8,66.8453,66.7366,66.8091,15900.0
2021-08-02 14:10:00,73.71,73.77,73.68,73.69,10139.0,66.8091,66.8635,66.7819,66.791,10139.0
2021-08-02 14:20:00,73.69,73.7,73.56,73.62,13126.0,66.791,66.8,66.6731,66.7275,13126.0
2021-08-02 14:30:00,73.61,73.67,73.56,73.58,17128.0,66.7184,66.7728,66.6731,66.6913,17128.0
2021-08-02 14:40:00,73.59,73.6,73.52,73.58,16002.0,66.7003,66.7094,66.6369,66.6913,16002.0
2021-08-02 14:50:00,73.56,73.59,73.45,73.46,24713.0,66.6731,66.7003,66.5734,66.5825,24713.0
2021-08-02 15:00:00,73.46,73.47,73.33,73.34,33107.0,66.5825,66.5916,66.4647,66.4737,33107.0
2021-08-02 15:10:00,73.33,73.34,73.26,73.34,37137.0,66.4647,66.4737,66.4012,66.4737,37137.0
2021-08-02 15:20:00,73.34,73.38,73.2,73.36,54347.0,66.4737,66.51,66.3468,66.4919,54347.0
2021-08-02 15:30:00,73.36,73.47,73.29,73.46,40369.0,66.4919,66.5916,66.4284,66.5825,40369.0
2021-08-02 15:40:00,73.47,73.51,73.33,73.36,50146.0,66.5916,66.6278,66.4647,66.4919,50146.0
2021-08-02 15:50:00,73.35,73.41,73.15,73.19,163079.0,66.4828,66.5372,66.3015,66.3378,163079.0
2021-08-03 09:30:00,73.36,73.45,72.65,72.65,34498.0,66.4919,66.5734,65.8483,65.8483,34498.0
2021-08-03 09:40:00,72.58,72.58,71.8,71.82,43149.0,65.7849,65.7849,65.0779,65.096,43149.0
2021-08-03 09:50:00,71.79,72.08,71.66,72.02,51029.0,65.0688,65.3317,64.951,65.2773,51029.0
2021-08-03 10:00:00,72.07,72.18,71.75,71.97,60009.0,65.3226,65.4223,65.0326,65.232,60009.0
2021-08-03 10:10:00,71.97,72.05,71.86,72.02,48661.0,65.232,65.3045,65.1323,65.2773,48661.0
2021-08-03 10:20:00,71.98,72.34,71.75,72.24,25859.0,65.2411,65.5673,65.0326,65.4767,25859.0
2021-08-03 10:30:00,72.26,72.31,71.87,72.01,21235.0,65.4948,65.5402,65.1414,65.2682,21235.0
2021-08-03 10:40:00,72.02,72.11,71.82,72.11,59555.0,65.2773,65.3589,65.096,65.3589,59555.0
2021-08-03 10:50:00,72.1,72.13,71.79,71.82,30013.0,65.3498,65.377,65.0688,65.096,30013.0
2021-08-03 11:00:00,71.79,71.84,71.55,71.7,34511.0,65.0688,65.1142,64.8513,64.9873,34511.0
2021-08-03 11:10:00,71.68,71.86,71.62,71.68,35198.0,64.9691,65.1323,64.9148,64.9691,35198.0
2021-08-03 11:20:00,71.67,71.95,71.58,71.94,45946.0,64.9601,65.2139,64.8785,65.2048,45946.0
2021-08-03 11:30:00,71.95,72.32,71.93,72.26,36482.0,65.2139,65.5492,65.1957,65.4948,36482.0
2021-08-03 11:40:00,72.26,72.36,72.22,72.23,50336.0,65.4948,65.5855,65.4586,65.4676,50336.0
2021-08-03 11:50:00,72.24,72.3,72.14,72.2,36044.0,65.4767,65.5311,65.3861,65.4405,36044.0
2021-08-03 12:00:00,72.2,72.37,72.19,72.27,45281.0,65.4405,65.5945,65.4314,65.5039,45281.0
2021-08-03 12:10:00,72.3,72.32,71.97,71.97,28344.0,65.5311,65.5492,65.232,65.232,28344.0
2021-08-03 12:20:00,71.97,72.16,71.96,72.09,44419.0,65.232,65.4042,65.2229,65.3408,44419.0
2021-08-03 12:30:00,72.08,72.08,71.9,72.02,21949.0,65.3317,65.3317,65.1685,65.2773,21949.0
2021-08-03 12:40:00,72.01,72.01,71.86,71.89,15064.0,65.2682,65.2682,65.1323,65.1595,15064.0
2021-08-03 12:50:00,71.89,72.03,71.86,71.86,36571.0,65.1595,65.2864,65.1323,65.1323,36571.0
2021-08-03 13:00:00,71.86,71.87,71.77,71.82,26893.0,65.1323,65.1414,65.0507,65.096,26893.0
2021-08-03 13:10:00,71.83,71.83,71.68,71.82,21512.0,65.1051,65.1051,64.9691,65.096,21512.0
2021-08-03 13:20:00,71.82,71.85,71.72,71.83,17137.0,65.096,65.1232,65.0054,65.1051,17137.0
2021-08-03 13:30:00,71.82,71.82,71.65,71.7,43777.0,65.096,65.096,64.9419,64.9873,43777.0
2021-08-03 13:40:00,71.7,71.86,71.61,71.72,40046.0,64.9873,65.1323,64.9057,65.0054,40046.0
2021-08-03 13:50:00,71.72,72.1,71.71,72.03,30758.0,65.0054,65.3498,64.9963,65.2864,30758.0
2021-08-03 14:00:00,72.02,72.07,71.77,71.82,42540.0,65.2773,65.3226,65.0507,65.096,42540.0
2021-08-03 14:10:00,71.82,71.91,71.69,71.71,27230.0,65.096,65.1776,64.9782,64.9963,27230.0
2021-08-03 14:20:00,71.69,71.96,71.65,71.93,47897.0,64.9782,65.2229,64.9419,65.1957,47897.0
2021-08-03 14:30:00,71.93,72.14,71.91,72.12,32683.0,65.1957,65.3861,65.1776,65.3679,32683.0
2021-08-03 14:40:00,72.14,72.23,71.92,71.93,47585.0,65.3861,65.4676,65.1867,65.1957,47585.0
2021-08-03 14:50:00,71.9,71.91,71.77,71.8,30423.0,65.1685,65.1776,65.0507,65.0779,30423.0
2021-08-03 15:00:00,71.8,72.01,71.75,71.99,37271.0,65.0779,65.2682,65.0326,65.2501,37271.0
2021-08-03 15:10:00,71.99,72.22,71.98,72.2,46871.0,65.2501,65.4586,65.2411,65.4405,46871.0
2021-08-03 15:20:00,72.2,72.41,72.17,72.4,37642.0,65.4405,65.6308,65.4133,65.6217,37642.0
2021-08-03 15:30:00,72.38,72.56,72.34,72.5,91226.0,65.6036,65.7668,65.5673,65.7124,91226.0
2021-08-03 15:40:00,72.49,72.6,72.49,72.58,124487.0,65.7033,65.803,65.7033,65.7849,124487.0
2021-08-03 15:50:00,72.59,72.59,72.45,72.58,192371.0,65.7939,65.7939,65.667,65.7849,192371.0
2021-08-04 09:30:00,71.88,72.29,71.56,72.24,34564.0,65.1504,65.522,64.8604,65.4767,34564.0
2021-08-04 09:40:00,72.28,72.29,71.71,71.88,21864.0,65.513,65.522,64.9963,65.1504,21864.0
2021-08-04 09:50:00,71.88,72.12,71.59,71.65,25403.0,65.1504,65.3679,64.8876,64.9419,25403.0
2021-08-04 10:00:00,71.71,71.91,71.61,71.91,29127.0,64.9963,65.1776,64.9057,65.1776,29127.0
2021-08-04 10:10:00,71.88,72.09,71.84,72.06,16053.0,65.1504,65.3408,65.1142,65.3136,16053.0
2021-08-04 10:20:00,72.04,72.22,71.99,72.04,56786.0,65.2954,65.4586,65.2501,65.2954,56786.0
2021-08-04 10:30:00,72.03,72.06,71.72,71.85,29295.0,65.2864,65.3136,65.0054,65.1232,29295.0
2021-08-04 10:40:00,71.85,71.96,71.79,71.86,17604.0,65.1232,65.2229,65.0688,65.1323,17604.0
2021-08-04 10:50:00,71.86,71.96,71.68,71.72,26337.0,65.1323,65.2229,64.9691,65.0054,26337.0
2021-08-04 11:00:00,71.69,72.07,71.59,72.04,25271.0,64.9782,65.3226,64.8876,65.2954,25271.0
2021-08-04 11:10:00,72.05,72.19,71.96,72.07,67731.0,65.3045,65.4314,65.2229,65.3226,67731.0
2021-08-04 11:20:00,72.09,72.14,71.84,71.85,31027.0,65.3408,65.3861,65.1142,65.1232,31027.0
2021-08-04 11:30:00,71.81,71.82,71.68,71.72,31583.0,65.087,65.096,64.9691,65.0054,31583.0
2021-08-04 11:40:00,71.72,71.72,71.54,71.57,30987.0,65.0054,65.0054,64.8422,64.8694,30987.0
2021-08-04 11:50:00,71.56,71.7,71.5,71.57,25606.0,64.8604,64.9873,64.806,64.8694,25606.0
2021-08-04 12:00:00,71.58,71.67,71.55,71.58,24562.0,64.8785,64.9601,64.8513,64.8785,24562.0
2021-08-04 12:10:00,71.57,71.6,71.49,71.51,18832.0,64.8694,64.8966,64.7969,64.8151,18832.0
2021-08-04 12:20:00,71.52,71.58,71.3,71.35,26022.0,64.8241,64.8785,64.6247,64.67,26022.0
2021-08-04 12:30:00,71.34,71.56,71.29,71.56,21736.0,64.661,64.8604,64.6157,64.8604,21736.0
2021-08-04 12:40:00,71.55,71.56,71.43,71.53,13079.0,64.8513,64.8604,64.7425,64.8332,13079.0
2021-08-04 12:50:00,71.51,71.55,71.48,71.55,11186.0,64.8151,64.8513,64.7879,64.8513,11186.0
2021-08-04 13:00:00,71.54,71.59,71.48,71.55,15296.0,64.8422,64.8876,64.7879,64.8513,15296.0
2021-08-04 13:10:00,71.56,71.62,71.48,71.48,10405.0,64.8604,64.9148,64.7879,64.7879,10405.0
2021-08-04 13:20:00,71.49,71.51,71.39,71.45,16260.0,64.7969,64.8151,64.7063,64.7607,16260.0
2021-08-04 13:30:00,71.43,71.62,71.43,71.5,23718.0,64.7425,64.9148,64.7425,64.806,23718.0
2021-08-04 13:40:00,71.49,71.49,71.33,71.41,19197.0,64.7969,64.7969,64.6519,64.7244,19197.0
2021-08-04 13:50:00,71.41,71.58,71.37,71.56,21786.0,64.7244,64.8785,64.6882,64.8604,21786.0
2021-08-04 14:00:00,71.56,71.61,71.52,71.56,15730.0,64.8604,64.9057,64.8241,64.8604,15730.0
2021-08-04 14:10:00,71.56,71.57,71.45,71.46,26970.0,64.8604,64.8694,64.7607,64.7697,26970.0
2021-08-04 14:20:00,71.45,71.51,71.42,71.47,20817.0,64.7607,64.8151,64.7335,64.7788,20817.0
2021-08-04 14:30:00,71.45,71.5,71.42,71.49,31307.0,64.7607,64.806,64.7335,64.7969,31307.0
2021-08-04 14:40:00,71.5,71.61,71.44,71.47,42193.0,64.806,64.9057,64.7516,64.7788,42193.0
2021-08-04 14:50:00,71.47,71.58,71.41,71.56,29185.0,64.7788,64.8785,64.7244,64.8604,29185.0
2021-08-04 15:00:00,71.55,71.61,71.46,71.61,30935.0,64.8513,64.9057,64.7697,64.9057,30935.0
2021-08-04 15:10:00,71.62,71.64,71.5,71.58,28618.0,64.9148,64.9329,64.806,64.8785,28618.0
2021-08-04 15:20:00,71.58,71.78,71.58,71.78,31173.0,64.8785,65.0598,64.8785,65.0598,31173.0
2021-08-04 15:30:00,71.78,71.82,71.66,71.8,54637.0,65.0598,65.096,64.951,65.0779,54637.0
2021-08-04 15:40:00,71.81,71.82,71.73,71.77,79298.0,65.087,65.096,65.0145,65.0507,79298.0
2021-08-04 15:50:00,71.78,71.85,71.71,71.75,250638.0,65.0598,65.1232,64.9963,65.0326,250638.0
2021-08-05 09:30:00,72.26,72.85,72.08,72.68,26741.0,65.4948,66.0296,65.3317,65.8755,26741.0
2021-08-05 09:40:00,72.73,72.94,72.57,72.6,18973.0,65.9208,66.1112,65.7758,65.803,18973.0
2021-08-05 09:50:00,72.63,72.9,72.59,72.81,20568.0,65.8302,66.0749,65.7939,65.9933,20568.0
2021-08-05 10:00:00,72.86,73.0,72.75,72.9,30852.0,66.0387,66.1656,65.939,66.0749,30852.0
2021-08-05 10:10:00,72.87,72.96,72.55,72.56,26195.0,66.0477,66.1293,65.7577,65.7668,26195.0
2021-08-05 10:20:00,72.55,72.92,72.55,72.71,12053.0,65.7577,66.093,65.7577,65.9027,12053.0
2021-08-05 10:30:00,72.68,72.76,72.59,72.63,36148.0,65.8755,65.948,65.7939,65.8302,36148.0
2021-08-05 10:40:00,72.62,72.7,72.54,72.64,12404.0,65.8211,65.8936,65.7486,65.8393,12404.0
2021-08-05 10:50:00,72.64,72.65,72.57,72.65,9883.0,65.8393,65.8483,65.7758,65.8483,9883.0
2021-08-05 11:00:00,72.67,72.7,72.53,72.7,15646.0,65.8665,65.8936,65.7396,65.8936,15646.0
2021-08-05 11:10:00,72.76,72.98,72.69,72.91,31189.0,65.948,66.1474,65.8846,66.084,31189.0
2021-08-05 11:20:00,72.92,72.99,72.81,72.9,50459.0,66.093,66.1565,65.9933,66.0749,50459.0
2021-08-05 11:30:00,72.88,72.94,72.82,72.85,14441.0,66.0568,66.1112,66.0024,66.0296,14441.0
2021-08-05 11:40:00,72.85,72.88,72.71,72.79,13607.0,66.0296,66.0568,65.9027,65.9752,13607.0
2021-08-05 11:50:00,72.79,72.89,72.79,72.84,19354.0,65.9752,66.0659,65.9752,66.0205,19354.0
2021-08-05 12:00:00,72.86,72.9,72.71,72.74,63456.0,66.0387,66.0749,65.9027,65.9299,63456.0
2021-08-05 12:10:00,72.74,72.78,72.71,72.73,14234.0,65.9299,65.9662,65.9027,65.9208,14234.0
2021-08-05 12:20:00,72.73,72.78,72.67,72.69,21291.0,65.9208,65.9662,65.8665,65.8846,21291.0
2021-08-05 12:30:00,72.69,72.74,72.62,72.72,29781.0,65.8846,65.9299,65.8211,65.9118,29781.0
2021-08-05 12:40:00,72.72,72.75,72.59,72.61,12642.0,65.9118,65.939,65.7939,65.8121,12642.0
2021-08-05 12:50:00,72.61,72.62,72.53,72.61,18206.0,65.8121,65.8211,65.7396,65.8121,18206.0
2021-08-05 13:00:00,72.61,72.67,72.59,72.63,21382.0,65.8121,65.8665,65.7939,65.8302,21382.0
2021-08-05 13:10:00,72.64,72.65,72.58,72.65,16398.0,65.8393,65.8483,65.7849,65.8483,16398.0
2021-08-05 13:20:00,72.65,72.81,72.63,72.81,57861.0,65.8483,65.9933,65.8302,65.9933,57861.0
2021-08-05 13:30:00,72.82,72.88,72.77,72.88,22345.0,66.0024,66.0568,65.9571,66.0568,22345.0
2021-08-05 13:40:00,72.89,73.06,72.88,73.06,21064.0,66.0659,66.2199,66.0568,66.2199,21064.0
2021-08-05 13:50:00,73.06,73.18,73.06,73.18,22280.0,66.2199,66.3287,66.2199,66.3287,22280.0
2021-08-05 14:00:00,73.19,73.26,73.09,73.11,32888.0,66.3378,66.4012,66.2471,66.2653,32888.0
2021-08-05 14:10:00,73.12,73.25,73.1,73.22,22140.0,66.2743,66.3922,66.2562,66.365,22140.0
2021-08-05 14:20:00,73.22,73.23,73.08,73.14,27813.0,66.365,66.374,66.2381,66.2924,27813.0
2021-08-05 14:30:00,73.13,73.24,73.13,73.2,24580.0,66.2834,66.3831,66.2834,66.3468,24580.0
2021-08-05 14:40:00,73.2,73.22,73.1,73.12,18795.0,66.3468,66.365,66.2562,66.2743,18795.0
2021-08-05 14:50:00,73.13,73.15,73.05,73.05,20890.0,66.2834,66.3015,66.2109,66.2109,20890.0
2021-08-05 15:00:00,73.06,73.23,73.03,73.18,31381.0,66.2199,66.374,66.1927,66.3287,31381.0
2021-08-05 15:10:00,73.15,73.2,73.09,73.13,20116.0,66.3015,66.3468,66.2471,66.2834,20116.0
2021-08-05 15:20:00,73.15,73.25,73.14,73.21,31633.0,66.3015,66.3922,66.2924,66.3559,31633.0
2021-08-05 15:30:00,73.22,73.4,73.21,73.28,54887.0,66.365,66.5281,66.3559,66.4193,54887.0
2021-08-05 15:40:00,73.28,73.43,73.26,73.42,97212.0,66.4193,66.5553,66.4012,66.5462,97212.0
2021-08-05 15:50:00,73.43,73.55,73.37,73.51,247703.0,66.5553,66.6641,66.5009,66.6278,247703.0
2021-08-06 09:30:00,74.16,74.37,73.81,73.89,31284.0,67.217,67.4073,66.8997,66.9722,31284.0
2021-08-06 09:40:00,73.97,74.56,73.93,74.32,46411.0,67.0447,67.5795,67.0085,67.362,46411.0
2021-08-06 09:50:00,74.32,74.36,74.11,74.3,25039.0,67.362,67.3982,67.1716,67.3438,25039.0
2021-08-06 10:00:00,74.31,74.39,74.03,74.03,73356.0,67.3529,67.4254,67.0991,67.0991,73356.0
2021-08-06 10:10:00,74.05,74.2,73.99,74.2,20109.0,67.1173,67.2532,67.0629,67.2532,20109.0
2021-08-06 10:20:00,74.21,74.46,74.15,74.26,33351.0,67.2623,67.4889,67.2079,67.3076,33351.0
2021-08-06 10:30:00,74.23,74.23,73.78,73.81,46882.0,67.2804,67.2804,66.8725,66.8997,46882.0
2021-08-06 10:40:00,73.81,73.86,73.59,73.76,20886.0,66.8997,66.945,66.7003,66.8544,20886.0
2021-08-06 10:50:00,73.73,73.84,73.68,73.83,19525.0,66.8272,66.9269,66.7819,66.9179,19525.0
2021-08-06 11:00:00,73.83,74.07,73.75,73.97,40176.0,66.9179,67.1354,66.8453,67.0447,40176.0
2021-08-06 11:10:00,73.98,74.03,73.85,73.85,16433.0,67.0538,67.0991,66.936,66.936,16433.0
2021-08-06 11:20:00,73.86,74.01,73.81,73.85,25279.0,66.945,67.081,66.8997,66.936,25279.0
2021-08-06 11:30:00,73.83,73.83,73.56,73.57,14970.0,66.9179,66.9179,66.6731,66.6822,14970.0
2021-08-06 11:40:00,73.56,73.69,73.56,73.66,21701.0,66.6731,66.791,66.6731,66.7638,21701.0
2021-08-06 11:50:00,73.66,73.69,73.55,73.66,18972.0,66.7638,66.791,66.6641,66.7638,18972.0
2021-08-06 12:00:00,73.65,73.7,73.58,73.62,15589.0,66.7547,66.8,66.6913,66.7275,15589.0
2021-08-06 12:10:00,73.63,73.65,73.57,73.65,15963.0,66.7366,66.7547,66.6822,66.7547,15963.0
2021-08-06 12:20:00,73.66,73.7,73.59,73.61,13217.0,66.7638,66.8,66.7003,66.7184,13217.0
2021-08-06 12:30:00,73.6,73.7,73.58,73.59,30390.0,66.7094,66.8,66.6913,66.7003,30390.0
2021-08-06 12:40:00,73.6,73.77,73.59,73.75,14844.0,66.7094,66.8635,66.7003,66.8453,14844.0
2021-08-06 12:50:00,73.74,73.87,73.74,73.84,13753.0,66.8363,66.9541,66.8363,66.9269,13753.0
2021-08-06 13:00:00,73.84,73.85,73.79,73.8,11728.0,66.9269,66.936,66.8816,66.8907,11728.0
2021-08-06 13:10:00,73.8,73.91,73.78,73.9,16139.0,66.8907,66.9904,66.8725,66.9813,16139.0
2021-08-06 13:20:00,73.9,73.96,73.87,73.88,12863.0,66.9813,67.0357,66.9541,66.9632,12863.0
2021-08-06 13:30:00,73.88,73.94,73.86,73.87,18760.0,66.9632,67.0176,66.945,66.9541,18760.0
2021-08-06 13:40:00,73.87,74.03,73.87,74.02,49482.0,66.9541,67.0991,66.9541,67.0901,49482.0
2021-08-06 13:50:00,73.99,74.03,73.95,73.99,21842.0,67.0629,67.0991,67.0266,67.0629,21842.0
2021-08-06 14:00:00,74.0,74.02,73.85,73.88,27466.0,67.0719,67.0901,66.936,66.9632,27466.0
2021-08-06 14:10:00,73.88,74.01,73.88,73.97,45326.0,66.9632,67.081,66.9632,67.0447,45326.0
2021-08-06 14:20:00,73.97,73.97,73.82,73.89,33516.0,67.0447,67.0447,66.9088,66.9722,33516.0
2021-08-06 14:30:00,73.89,73.89,73.82,73.83,16457.0,66.9722,66.9722,66.9088,66.9179,16457.0
2021-08-06 14:40:00,73.84,73.93,73.84,73.87,12999.0,66.9269,67.0085,66.9269,66.9541,12999.0
2021-08-06 14:50:00,73.85,73.86,73.76,73.8,61653.0,66.936,66.945,66.8544,66.8907,61653.0
2021-08-06 15:00:00,73.8,73.89,73.79,73.87,29770.0,66.8907,66.9722,66.8816,66.9541,29770.0
2021-08-06 15:10:00,73.87,73.94,73.84,73.9,24508.0,66.9541,67.0176,66.9269,66.9813,24508.0
2021-08-06 15:20:00,73.89,73.94,73.87,73.88,18695.0,66.9722,67.0176,66.9541,66.9632,18695.0
2021-08-06 15:30:00,73.88,73.96,73.81,73.85,41854.0,66.9632,67.0357,66.8997,66.936,41854.0
2021-08-06 15:40:00,73.85,73.94,73.7,73.7,71891.0,66.936,67.0176,66.8,66.8,71891.0
2021-08-06 15:50:00,73.7,73.95,73.7,73.91,178934.0,66.8,67.0266,66.8,66.9904,178934.0
2021-08-09 09:30:00,75.01,75.17,74.57,74.9,148274.0,67.9874,68.1324,67.5886,67.8877,148274.0
2021-08-09 09:40:00,74.92,74.92,74.11,74.28,117065.0,67.9058,67.9058,67.1716,67.3257,117065.0
2021-08-09 09:50:00,74.28,74.38,74.05,74.19,60105.0,67.3257,67.4164,67.1173,67.2441,60105.0
2021-08-09 10:00:00,74.19,74.47,73.92,73.99,56246.0,67.2441,67.4979,66.9994,67.0629,56246.0
2021-08-09 10:10:00,73.97,74.03,73.71,73.89,83722.0,67.0447,67.0991,66.8091,66.9722,83722.0
2021-08-09 10:20:00,73.91,74.04,73.42,73.46,31124.0,66.9904,67.1082,66.5462,66.5825,31124.0
2021-08-09 10:30:00,73.43,73.87,73.3,73.75,45791.0,66.5553,66.9541,66.4375,66.8453,45791.0
2021-08-09 10:40:00,73.77,73.8,73.34,73.36,47116.0,66.8635,66.8907,66.4737,66.4919,47116.0
2021-08-09 10:50:00,73.36,73.58,73.28,73.5,48835.0,66.4919,66.6913,66.4193,66.6187,48835.0
2021-08-09 11:00:00,73.5,73.57,73.37,73.5,23304.0,66.6187,66.6822,66.5009,66.6187,23304.0
2021-08-09 11:10:00,73.52,73.61,73.49,73.54,20700.0,66.6369,66.7184,66.6097,66.655,20700.0
2021-08-09 11:20:00,73.51,73.55,73.35,73.42,32735.0,66.6278,66.6641,66.4828,66.5462,32735.0
2021-08-09 11:30:00,73.42,73.49,73.37,73.47,18837.0,66.5462,66.6097,66.5009,66.5916,18837.0
2021-08-09 11:40:00,73.47,73.59,73.47,73.55,11422.0,66.5916,66.7003,66.5916,66.6641,11422.0
2021-08-09 11:50:00,73.55,73.68,73.52,73.56,15442.0,66.6641,66.7819,66.6369,66.6731,15442.0
2021-08-09 12:00:00,73.56,73.74,73.55,73.7,30980.0,66.6731,66.8363,66.6641,66.8,30980.0
2021-08-09 12:10:00,73.72,73.75,73.64,73.71,18972.0,66.8181,66.8453,66.7456,66.8091,18972.0
2021-08-09 12:20:00,73.7,73.79,73.64,73.65,24735.0,66.8,66.8816,66.7456,66.7547,24735.0
2021-08-09 12:30:00,73.65,73.75,73.6,73.73,17122.0,66.7547,66.8453,66.7094,66.8272,17122.0
2021-08-09 12:40:00,73.73,73.73,73.62,73.69,21201.0,66.8272,66.8272,66.7275,66.791,21201.0
2021-08-09 12:50:00,73.69,73.8,73.51,73.51,33891.0,66.791,66.8907,66.6278,66.6278,33891.0
2021-08-09 13:00:00,73.52,73.61,73.46,73.5,25892.0,66.6369,66.7184,66.5825,66.6187,25892.0
2021-08-09 13:10:00,73.5,73.55,73.41,73.45,22457.0,66.6187,66.6641,66.5372,66.5734,22457.0
2021-08-09 13:20:00,73.44,73.66,73.44,73.66,16393.0,66.5644,66.7638,66.5644,66.7638,16393.0
2021-08-09 13:30:00,73.65,73.66,73.54,73.6,23088.0,66.7547,66.7638,66.655,66.7094,23088.0
2021-08-09 13:40:00,73.6,73.77,73.59,73.71,44028.0,66.7094,66.8635,66.7003,66.8091,44028.0
2021-08-09 13:50:00,73.7,73.7,73.51,73.55,38093.0,66.8,66.8,66.6278,66.6641,38093.0
2021-08-09 14:00:00,73.56,73.64,73.49,73.64,37091.0,66.6731,66.7456,66.6097,66.7456,37091.0
2021-08-09 14:10:00,73.65,73.69,73.56,73.61,40123.0,66.7547,66.791,66.6731,66.7184,40123.0
2021-08-09 14:20:00,73.6,73.73,73.6,73.72,25987.0,66.7094,66.8272,66.7094,66.8181,25987.0
2021-08-09 14:30:00,73.73,73.82,73.67,73.79,35225.0,66.8272,66.9088,66.7728,66.8816,35225.0
2021-08-09 14:40:00,73.79,73.79,73.64,73.69,52411.0,66.8816,66.8816,66.7456,66.791,52411.0
2021-08-09 14:50:00,73.7,73.87,73.69,73.86,34621.0,66.8,66.9541,66.791,66.945,34621.0
2021-08-09 15:00:00,73.88,73.89,73.74,73.82,58928.0,66.9632,66.9722,66.8363,66.9088,58928.0
2021-08-09 15:10:00,73.82,73.83,73.53,73.57,54052.0,66.9088,66.9179,66.6459,66.6822,54052.0
2021-08-09 15:20:00,73.57,73.61,73.5,73.54,41355.0,66.6822,66.7184,66.6187,66.655,41355.0
2021-08-09 15:30:00,73.55,73.73,73.54,73.59,85127.0,66.6641,66.8272,66.655,66.7003,85127.0
2021-08-09 15:40:00,73.59,73.6,73.41,73.45,96854.0,66.7003,66.7094,66.5372,66.5734,96854.0
2021-08-09 15:50:00,73.45,73.5,73.38,73.38,214911.0,66.5734,66.6187,66.51,66.51,214911.0
2021-08-10 09:30:00,77.0,77.18,75.23,76.02,282588.0,69.7911,69.9542,68.1868,68.9028,282588.0
2021-08-10 09:40:00,76.04,76.43,75.4,76.28,116317.0,68.9209,69.2744,68.3409,69.1385,116317.0
2021-08-10 09:50:00,76.31,76.78,76.07,76.69,128552.0,69.1657,69.5917,68.9481,69.5101,128552.0
2021-08-10 10:00:00,76.65,76.81,76.31,76.6,104792.0,69.4738,69.6189,69.1657,69.4285,104792.0
2021-08-10 10:10:00,76.67,76.8,76.46,76.73,63156.0,69.492,69.6098,69.3016,69.5463,63156.0
2021-08-10 10:20:00,76.81,77.71,76.8,77.7,137689.0,69.6189,70.4346,69.6098,70.4255,137689.0
2021-08-10 10:30:00,77.7,78.11,77.63,78.0,149151.0,70.4255,70.7971,70.3621,70.6974,149151.0
2021-08-10 10:40:00,78.04,78.23,77.42,77.84,139287.0,70.7337,70.9059,70.1717,70.5524,139287.0
2021-08-10 10:50:00,77.85,78.33,77.49,78.33,128848.0,70.5615,70.9965,70.2352,70.9965,128848.0
2021-08-10 11:00:00,78.29,78.7,78.24,78.64,112087.0,70.9603,71.3319,70.915,71.2775,112087.0
2021-08-10 11:10:00,78.66,78.69,78.1,78.16,68962.0,71.2957,71.3228,70.7881,70.8425,68962.0
2021-08-10 11:20:00,78.17,78.66,78.09,78.47,80849.0,70.8515,71.2957,70.779,71.1234,80849.0
2021-08-10 11:30:00,78.48,78.49,78.25,78.31,60865.0,71.1325,71.1416,70.924,70.9784,60865.0
2021-08-10 11:40:00,78.31,78.53,78.26,78.32,43192.0,70.9784,71.1778,70.9331,70.9875,43192.0
2021-08-10 11:50:00,78.36,78.54,78.04,78.15,63346.0,71.0237,71.1869,70.7337,70.8334,63346.0
2021-08-10 12:00:00,78.11,78.24,77.9,78.18,72036.0,70.7971,70.915,70.6068,70.8606,72036.0
2021-08-10 12:10:00,78.15,78.26,78.08,78.24,25555.0,70.8334,70.9331,70.77,70.915,25555.0
2021-08-10 12:20:00,78.23,78.37,78.15,78.35,25543.0,70.9059,71.0328,70.8334,71.0147,25543.0
2021-08-10 12:30:00,78.39,78.39,78.16,78.31,31312.0,71.0509,71.0509,70.8425,70.9784,31312.0
2021-08-10 12:40:00,78.3,78.4,78.21,78.3,40387.0,70.9694,71.06,70.8878,70.9694,40387.0
2021-08-10 12:50:00,78.32,78.32,78.08,78.25,45511.0,70.9875,70.9875,70.77,70.924,45511.0
2021-08-10 13:00:00,78.25,78.49,78.21,78.46,27431.0,70.924,71.1416,70.8878,71.1144,27431.0
2021-08-10 13:10:00,78.47,78.48,78.18,78.29,46420.0,71.1234,71.1325,70.8606,70.9603,46420.0
2021-08-10 13:20:00,78.26,78.47,78.15,78.19,103971.0,70.9331,71.1234,70.8334,70.8697,103971.0
2021-08-10 13:30:00,78.18,78.18,77.92,78.03,54006.0,70.8606,70.8606,70.6249,70.7246,54006.0
2021-08-10 13:40:00,78.03,78.21,78.0,78.02,73108.0,70.7246,70.8878,70.6974,70.7156,73108.0
2021-08-10 13:50:00,78.02,78.36,78.0,78.34,64231.0,70.7156,71.0237,70.6974,71.0056,64231.0
2021-08-10 14:00:00,78.31,78.64,78.21,78.3,80249.0,70.9784,71.2775,70.8878,70.9694,80249.0
2021-08-10 14:10:00,78.29,78.43,78.17,78.43,53032.0,70.9603,71.0872,70.8515,71.0872,53032.0
2021-08-10 14:20:00,78.44,78.44,77.99,78.05,50392.0,71.0963,71.0963,70.6884,70.7428,50392.0
2021-08-10 14:30:00,78.04,78.33,78.04,78.11,46021.0,70.7337,70.9965,70.7337,70.7971,46021.0
2021-08-10 14:40:00,78.11,78.22,78.05,78.2,45683.0,70.7971,70.8968,70.7428,70.8787,45683.0
2021-08-10 14:50:00,78.21,78.37,78.21,78.24,44084.0,70.8878,71.0328,70.8878,70.915,44084.0
2021-08-10 15:00:00,78.25,78.4,78.13,78.4,76797.0,70.924,71.06,70.8153,71.06,76797.0
2021-08-10 15:10:00,78.41,78.48,78.22,78.22,83714.0,71.0691,71.1325,70.8968,70.8968,83714.0
2021-08-10 15:20:00,78.19,78.31,78.19,78.26,58975.0,70.8697,70.9784,70.8697,70.9331,58975.0
2021-08-10 15:30:00,78.29,78.37,78.04,78.13,84739.0,70.9603,71.0328,70.7337,70.8153,84739.0
2021-08-10 15:40:00,78.12,78.42,78.08,78.42,113189.0,70.8062,71.0781,70.77,71.0781,113189.0
2021-08-10 15:50:00,78.42,78.49,78.22,78.29,348724.0,71.0781,71.1416,70.8968,70.9603,348724.0
2021-08-11 09:30:00,78.7,78.73,77.62,78.14,77085.0,71.3319,71.3591,70.353,70.8243,77085.0
2021-08-11 09:40:00,78.07,78.31,77.9,78.15,27151.0,70.7609,70.9784,70.6068,70.8334,27151.0
2021-08-11 09:50:00,78.15,78.23,77.61,77.82,60304.0,70.8334,70.9059,70.344,70.5343,60304.0
2021-08-11 10:00:00,77.79,78.13,77.64,78.09,56942.0,70.5071,70.8153,70.3711,70.779,56942.0
2021-08-11 10:10:00,78.07,78.63,78.0,78.56,38083.0,70.7609,71.2685,70.6974,71.205,38083.0
2021-08-11 10:20:00,78.59,78.64,78.25,78.41,33205.0,71.2322,71.2775,70.924,71.0691,33205.0
2021-08-11 10:30:00,78.46,78.52,78.25,78.47,43122.0,71.1144,71.1688,70.924,71.1234,43122.0
2021-08-11 10:40:00,78.51,78.6,78.41,78.59,46346.0,71.1597,71.2413,71.0691,71.2322,46346.0
2021-08-11 10:50:00,78.59,78.59,78.15,78.23,33681.0,71.2322,71.2322,70.8334,70.9059,33681.0
2021-08-11 11:00:00,78.3,78.42,78.23,78.24,27058.0,70.9694,71.0781,70.9059,70.915,27058.0
2021-08-11 11:10:00,78.25,78.45,78.11,78.45,24521.0,70.924,71.1053,70.7971,71.1053,24521.0
2021-08-11 11:20:00,78.45,78.6,78.34,78.36,29574.0,71.1053,71.2413,71.0056,71.0237,29574.0
2021-08-11 11:30:00,78.33,78.48,78.26,78.31,17609.0,70.9965,71.1325,70.9331,70.9784,17609.0
2021-08-11 11:40:00,78.31,78.38,78.25,78.33,20773.0,70.9784,71.0419,70.924,70.9965,20773.0
2021-08-11 11:50:00,78.32,78.34,78.22,78.24,16361.0,70.9875,71.0056,70.8968,70.915,16361.0
2021-08-11 12:00:00,78.24,78.48,78.24,78.41,23966.0,70.915,71.1325,70.915,71.0691,23966.0
2021-08-11 12:10:00,78.39,78.46,78.3,78.31,18762.0,71.0509,71.1144,70.9694,70.9784,18762.0
2021-08-11 12:20:00,78.32,78.34,78.16,78.22,12257.0,70.9875,71.0056,70.8425,70.8968,12257.0
2021-08-11 12:30:00,78.22,78.38,78.21,78.3,24183.0,70.8968,71.0419,70.8878,70.9694,24183.0
2021-08-11 12:40:00,78.3,78.34,78.2,78.2,14238.0,70.9694,71.0056,70.8787,70.8787,14238.0
2021-08-11 12:50:00,78.24,78.43,78.23,78.28,22439.0,70.915,71.0872,70.9059,70.9512,22439.0
2021-08-11 13:00:00,78.32,78.38,78.23,78.37,23109.0,70.9875,71.0419,70.9059,71.0328,23109.0
2021-08-11 13:10:00,78.38,78.42,78.31,78.4,12442.0,71.0419,71.0781,70.9784,71.06,12442.0
2021-08-11 13:20:00,78.38,78.41,78.33,78.35,12144.0,71.0419,71.0691,70.9965,71.0147,12144.0
2021-08-11 13:30:00,78.35,78.37,78.24,78.24,15521.0,71.0147,71.0328,70.915,70.915,15521.0
2021-08-11 13:40:00,78.26,78.47,78.26,78.4,24069.0,70.9331,71.1234,70.9331,71.06,24069.0
2021-08-11 13:50:00,78.41,78.54,78.41,78.47,24112.0,71.0691,71.1869,71.0691,71.1234,24112.0
2021-08-11 14:00:00,78.45,78.52,78.4,78.52,22613.0,71.1053,71.1688,71.06,71.1688,22613.0
2021-08-11 14:10:00,78.49,78.58,78.47,78.52,23143.0,71.1416,71.2231,71.1234,71.1688,23143.0
2021-08-11 14:20:00,78.51,78.56,78.47,78.51,31727.0,71.1597,71.205,71.1234,71.1597,31727.0
2021-08-11 14:30:00,78.52,78.65,78.49,78.62,49675.0,71.1688,71.2866,71.1416,71.2594,49675.0
2021-08-11 14:40:00,78.63,78.63,78.53,78.58,27061.0,71.2685,71.2685,71.1778,71.2231,27061.0
2021-08-11 14:50:00,78.57,78.58,78.49,78.56,22224.0,71.2141,71.2231,71.1416,71.205,22224.0
2021-08-11 15:00:00,78.55,78.61,78.42,78.48,32307.0,71.196,71.2503,71.0781,71.1325,32307.0
2021-08-11 15:10:00,78.47,78.5,78.42,78.49,26449.0,71.1234,71.1506,71.0781,71.1416,26449.0
2021-08-11 15:20:00,78.47,78.66,78.47,78.57,39146.0,71.1234,71.2957,71.1234,71.2141,39146.0
2021-08-11 15:30:00,78.56,78.56,78.25,78.28,65577.0,71.205,71.205,70.924,70.9512,65577.0
2021-08-11 15:40:00,78.29,78.34,78.19,78.26,155219.0,70.9603,71.0056,70.8697,70.9331,155219.0
2021-08-11 15:50:00,78.24,78.29,78.08,78.16,290967.0,70.915,70.9603,70.77,70.8425,290967.0
2021-08-12 09:30:00,77.99,78.82,77.99,78.37,53700.0,70.6884,71.4407,70.6884,71.0328,53700.0
2021-08-12 09:40:00,78.42,78.5,77.87,77.94,21001.0,71.0781,71.1506,70.5796,70.6431,21001.0
2021-08-12 09:50:00,77.93,78.24,77.76,78.18,27394.0,70.634,70.915,70.4799,70.8606,27394.0
2021-08-12 10:00:00,78.27,78.27,77.94,77.97,14821.0,70.9422,70.9422,70.6431,70.6703,14821.0
2021-08-12 10:10:00,77.96,78.08,77.82,77.83,21390.0,70.6612,70.77,70.5343,70.5434,21390.0
2021-08-12 10:20:00,77.84,78.14,77.79,78.06,27981.0,70.5524,70.8243,70.5071,70.7518,27981.0
2021-08-12 10:30:00,78.02,78.04,77.7,77.82,20590.0,70.7156,70.7337,70.4255,70.5343,20590.0
2021-08-12 10:40:00,77.86,78.04,77.74,78.0,17303.0,70.5706,70.7337,70.4618,70.6974,17303.0
2021-08-12 10:50:00,77.99,78.18,77.97,78.12,48778.0,70.6884,70.8606,70.6703,70.8062,48778.0
2021-08-12 11:00:00,78.09,78.11,77.99,78.11,48587.0,70.779,70.7971,70.6884,70.7971,48587.0
2021-08-12 11:10:00,78.11,78.29,78.01,78.24,89336.0,70.7971,70.9603,70.7065,70.915,89336.0
2021-08-12 11:20:00,78.24,78.38,78.15,78.28,28039.0,70.915,71.0419,70.8334,70.9512,28039.0
2021-08-12 11:30:00,78.3,78.33,78.12,78.22,17007.0,70.9694,70.9965,70.8062,70.8968,17007.0
2021-08-12 11:40:00,78.19,78.35,78.19,78.3,35410.0,70.8697,71.0147,70.8697,70.9694,35410.0
2021-08-12 11:50:00,78.3,78.44,78.22,78.42,17518.0,70.9694,71.0963,70.8968,71.0781,17518.0
2021-08-12 12:00:00,78.4,78.57,78.4,78.53,17981.0,71.06,71.2141,71.06,71.1778,17981.0
2021-08-12 12:10:00,78.54,78.59,78.47,78.55,11504.0,71.1869,71.2322,71.1234,71.196,11504.0
2021-08-12 12:20:00,78.54,78.84,78.53,78.78,474654.0,71.1869,71.4588,71.1778,71.4044,474654.0
2021-08-12 12:30:00,78.79,78.83,78.45,78.66,109592.0,71.4135,71.4497,71.1053,71.2957,109592.0
2021-08-12 12:40:00,78.66,78.75,78.51,78.56,54976.0,71.2957,71.3772,71.1597,71.205,54976.0
2021-08-12 12:50:00,78.56,78.81,78.55,78.74,53685.0,71.205,71.4316,71.196,71.3682,53685.0
2021-08-12 13:00:00,78.74,78.9,78.74,78.8,53359.0,71.3682,71.5132,71.3682,71.4225,53359.0
2021-08-12 13:10:00,78.81,78.85,78.62,78.76,24827.0,71.4316,71.4679,71.2594,71.3863,24827.0
2021-08-12 13:20:00,78.76,78.83,78.7,78.72,19108.0,71.3863,71.4497,71.3319,71.35,19108.0
2021-08-12 13:30:00,78.71,78.74,78.66,78.7,16640.0,71.341,71.3682,71.2957,71.3319,16640.0
2021-08-12 13:40:00,78.7,78.82,78.66,78.68,18418.0,71.3319,71.4407,71.2957,71.3138,18418.0
2021-08-12 13:50:00,78.72,78.73,78.65,78.68,17319.0,71.35,71.3591,71.2866,71.3138,17319.0
2021-08-12 14:00:00,78.67,78.73,78.61,78.7,17466.0,71.3047,71.3591,71.2503,71.3319,17466.0
2021-08-12 14:10:00,78.72,78.79,78.66,78.77,12374.0,71.35,71.4135,71.2957,71.3954,12374.0
2021-08-12 14:20:00,78.76,78.78,78.6,78.66,17716.0,71.3863,71.4044,71.2413,71.2957,17716.0
2021-08-12 14:30:00,78.66,78.66,78.48,78.56,22303.0,71.2957,71.2957,71.1325,71.205,22303.0
2021-08-12 14:40:00,78.56,78.62,78.51,78.58,19379.0,71.205,71.2594,71.1597,71.2231,19379.0
2021-08-12 14:50:00,78.57,78.66,78.5,78.64,23199.0,71.2141,71.2957,71.1506,71.2775,23199.0
2021-08-12 15:00:00,78.64,78.73,78.6,78.66,21529.0,71.2775,71.3591,71.2413,71.2957,21529.0
2021-08-12 15:10:00,78.64,78.74,78.62,78.74,24856.0,71.2775,71.3682,71.2594,71.3682,24856.0
2021-08-12 15:20:00,78.74,78.79,78.68,78.73,28737.0,71.3682,71.4135,71.3138,71.3591,28737.0
2021-08-12 15:30:00,78.73,78.8,78.68,78.78,39523.0,71.3591,71.4225,71.3138,71.4044,39523.0
2021-08-12 15:40:00,78.78,78.81,78.63,78.7,60006.0,71.4044,71.4316,71.2685,71.3319,60006.0
2021-08-12 15:50:00,78.7,78.83,78.67,78.79,191961.0,71.3319,71.4497,71.3047,71.4135,191961.0
2021-08-13 09:30:00,78.91,79.23,78.45,78.59,58362.0,71.5222,71.8123,71.1053,71.2322,58362.0
2021-08-13 09:40:00,78.67,79.11,78.67,79.11,23455.0,71.3047,71.7035,71.3047,71.7035,23455.0
2021-08-13 09:50:00,79.07,79.24,78.87,79.2,29271.0,71.6673,71.8214,71.486,71.7851,29271.0
2021-08-13 10:00:00,79.2,79.2,78.91,79.15,48059.0,71.7851,71.7851,71.5222,71.7398,48059.0
2021-08-13 10:10:00,79.22,79.39,79.19,79.27,28509.0,71.8032,71.9573,71.776,71.8485,28509.0
2021-08-13 10:20:00,79.29,79.42,79.26,79.33,30253.0,71.8667,71.9845,71.8395,71.9029,30253.0
2021-08-13 10:30:00,79.4,79.57,79.38,79.47,25309.0,71.9664,72.1205,71.9482,72.0298,25309.0
2021-08-13 10:40:00,79.48,79.65,79.46,79.59,25141.0,72.0389,72.193,72.0208,72.1386,25141.0
2021-08-13 10:50:00,79.59,79.77,79.56,79.56,32400.0,72.1386,72.3017,72.1114,72.1114,32400.0
2021-08-13 11:00:00,79.56,79.6,79.46,79.46,31028.0,72.1114,72.1476,72.0208,72.0208,31028.0
2021-08-13 11:10:00,79.48,79.68,79.47,79.62,18411.0,72.0389,72.2202,72.0298,72.1658,18411.0
2021-08-13 11:20:00,79.62,79.64,79.29,79.29,18704.0,72.1658,72.1839,71.8667,71.8667,18704.0
2021-08-13 11:30:00,79.28,79.53,79.28,79.49,19337.0,71.8576,72.0842,71.8576,72.0479,19337.0
2021-08-13 11:40:00,79.49,79.69,79.49,79.6,15656.0,72.0479,72.2292,72.0479,72.1476,15656.0
2021-08-13 11:50:00,79.62,79.64,79.51,79.56,21097.0,72.1658,72.1839,72.0661,72.1114,21097.0
2021-08-13 12:00:00,79.56,79.57,79.47,79.52,17360.0,72.1114,72.1205,72.0298,72.0751,17360.0
2021-08-13 12:10:00,79.52,79.55,79.42,79.45,38795.0,72.0751,72.1023,71.9845,72.0117,38795.0
2021-08-13 12:20:00,79.44,79.48,79.38,79.42,16786.0,72.0026,72.0389,71.9482,71.9845,16786.0
2021-08-13 12:30:00,79.42,79.44,79.28,79.3,36153.0,71.9845,72.0026,71.8576,71.8757,36153.0
2021-08-13 12:40:00,79.3,79.34,79.24,79.27,16169.0,71.8757,71.912,71.8214,71.8485,16169.0
2021-08-13 12:50:00,79.27,79.35,79.18,79.32,20093.0,71.8485,71.9211,71.767,71.8939,20093.0
2021-08-13 13:00:00,79.3,79.35,79.28,79.34,13618.0,71.8757,71.9211,71.8576,71.912,13618.0
2021-08-13 13:10:00,79.32,79.48,79.32,79.46,16999.0,71.8939,72.0389,71.8939,72.0208,16999.0
2021-08-13 13:20:00,79.45,79.5,79.37,79.39,20707.0,72.0117,72.057,71.9392,71.9573,20707.0
2021-08-13 13:30:00,79.38,79.52,79.38,79.48,18599.0,71.9482,72.0751,71.9482,72.0389,18599.0
2021-08-13 13:40:00,79.47,79.67,79.47,79.67,34323.0,72.0298,72.2111,72.0298,72.2111,34323.0
2021-08-13 13:50:00,79.67,79.67,79.56,79.64,22171.0,72.2111,72.2111,72.1114,72.1839,22171.0
2021-08-13 14:00:00,79.64,79.65,79.54,79.58,19423.0,72.1839,72.193,72.0933,72.1295,19423.0
2021-08-13 14:10:00,79.59,79.66,79.59,79.65,13473.0,72.1386,72.202,72.1386,72.193,13473.0
2021-08-13 14:20:00,79.64,79.65,79.5,79.52,22535.0,72.1839,72.193,72.057,72.0751,22535.0
2021-08-13 14:30:00,79.53,79.61,79.44,79.49,43565.0,72.0842,72.1567,72.0026,72.0479,43565.0
2021-08-13 14:40:00,79.5,79.51,79.35,79.39,33331.0,72.057,72.0661,71.9211,71.9573,33331.0
2021-08-13 14:50:00,79.38,79.41,79.29,79.3,34351.0,71.9482,71.9754,71.8667,71.8757,34351.0
2021-08-13 15:00:00,79.31,79.44,79.28,79.4,19320.0,71.8848,72.0026,71.8576,71.9664,19320.0
2021-08-13 15:10:00,79.4,79.44,79.32,79.35,32816.0,71.9664,72.0026,71.8939,71.9211,32816.0
2021-08-13 15:20:00,79.36,79.43,79.34,79.35,44191.0,71.9301,71.9936,71.912,71.9211,44191.0
2021-08-13 15:30:00,79.35,79.46,79.31,79.38,67440.0,71.9211,72.0208,71.8848,71.9482,67440.0
2021-08-13 15:40:00,79.37,79.43,79.34,79.36,89835.0,71.9392,71.9936,71.912,71.9301,89835.0
2021-08-13 15:50:00,79.34,79.45,79.23,79.44,220662.0,71.912,72.0117,71.8123,72.0026,220662.0
2021-08-16 09:30:00,79.1,79.37,78.82,78.86,64982.0,71.6945,71.9392,71.4407,71.4769,64982.0
2021-08-16 09:40:00,78.96,79.13,78.62,78.71,49940.0,71.5676,71.7217,71.2594,71.341,49940.0
2021-08-16 09:50:00,78.76,79.1,78.62,78.86,47616.0,71.3863,71.6945,71.2594,71.4769,47616.0
2021-08-16 10:00:00,78.83,79.34,78.6,79.29,41688.0,71.4497,71.912,71.2413,71.8667,41688.0
2021-08-16 10:10:00,79.29,79.65,79.27,79.27,32494.0,71.8667,72.193,71.8485,71.8485,32494.0
2021-08-16 10:20:00,79.31,79.38,79.17,79.34,27148.0,71.8848,71.9482,71.7579,71.912,27148.0
2021-08-16 10:30:00,79.39,79.58,79.21,79.46,36383.0,71.9573,72.1295,71.7942,72.0208,36383.0
2021-08-16 10:40:00,79.45,79.55,79.3,79.3,30813.0,72.0117,72.1023,71.8757,71.8757,30813.0
2021-08-16 10:50:00,79.3,79.45,79.23,79.3,39391.0,71.8757,72.0117,71.8123,71.8757,39391.0
2021-08-16 11:00:00,79.3,79.39,79.1,79.34,40036.0,71.8757,71.9573,71.6945,71.912,40036.0
2021-08-16 11:10:00,79.36,79.42,79.24,79.28,24814.0,71.9301,71.9845,71.8214,71.8576,24814.0
2021-08-16 11:20:00,79.27,79.44,79.24,79.31,32711.0,71.8485,72.0026,71.8214,71.8848,32711.0
2021-08-16 11:30:00,79.29,79.47,79.25,79.33,36359.0,71.8667,72.0298,71.8304,71.9029,36359.0
2021-08-16 11:40:00,79.32,79.34,79.17,79.27,20308.0,71.8939,71.912,71.7579,71.8485,20308.0
2021-08-16 11:50:00,79.25,79.4,79.24,79.36,28680.0,71.8304,71.9664,71.8214,71.9301,28680.0
2021-08-16 12:00:00,79.36,79.37,79.18,79.26,20696.0,71.9301,71.9392,71.767,71.8395,20696.0
2021-08-16 12:10:00,79.26,79.26,79.15,79.16,19243.0,71.8395,71.8395,71.7398,71.7488,19243.0
2021-08-16 12:20:00,79.16,79.26,79.04,79.07,27914.0,71.7488,71.8395,71.6401,71.6673,27914.0
2021-08-16 12:30:00,79.07,79.22,79.05,79.15,33717.0,71.6673,71.8032,71.6491,71.7398,33717.0
2021-08-16 12:40:00,79.16,79.3,79.09,79.23,36953.0,71.7488,71.8757,71.6854,71.8123,36953.0
2021-08-16 12:50:00,79.23,79.3,79.2,79.22,26549.0,71.8123,71.8757,71.7851,71.8032,26549.0
2021-08-16 13:00:00,79.2,79.31,79.19,79.29,31809.0,71.7851,71.8848,71.776,71.8667,31809.0
2021-08-16 13:10:00,79.29,79.39,79.24,79.38,22377.0,71.8667,71.9573,71.8214,71.9482,22377.0
2021-08-16 13:20:00,79.35,79.38,79.28,79.36,30135.0,71.9211,71.9482,71.8576,71.9301,30135.0
2021-08-16 13:30:00,79.36,79.45,79.35,79.36,29321.0,71.9301,72.0117,71.9211,71.9301,29321.0
2021-08-16 13:40:00,79.37,79.4,79.33,79.39,26559.0,71.9392,71.9664,71.9029,71.9573,26559.0
2021-08-16 13:50:00,79.4,79.53,79.37,79.53,26541.0,71.9664,72.0842,71.9392,72.0842,26541.0
2021-08-16 14:00:00,79.54,79.54,79.45,79.53,39866.0,72.0933,72.0933,72.0117,72.0842,39866.0
2021-08-16 14:10:00,79.53,79.68,79.53,79.6,60096.0,72.0842,72.2202,72.0842,72.1476,60096.0
2021-08-16 14:20:00,79.6,79.64,79.4,79.51,64101.0,72.1476,72.1839,71.9664,72.0661,64101.0
2021-08-16 14:30:00,79.51,79.51,79.35,79.43,32146.0,72.0661,72.0661,71.9211,71.9936,32146.0
2021-08-16 14:40:00,79.42,79.52,79.41,79.47,21075.0,71.9845,72.0751,71.9754,72.0298,21075.0
2021-08-16 14:50:00,79.48,79.54,79.29,79.32,25286.0,72.0389,72.0933,71.8667,71.8939,25286.0
2021-08-16 15:00:00,79.3,79.33,79.24,79.25,14248.0,71.8757,71.9029,71.8214,71.8304,14248.0
2021-08-16 15:10:00,79.26,79.3,79.16,79.16,17668.0,71.8395,71.8757,71.7488,71.7488,17668.0
2021-08-16 15:20:00,79.15,79.25,79.12,79.23,26766.0,71.7398,71.8304,71.7126,71.8123,26766.0
2021-08-16 15:30:00,79.23,79.23,79.02,79.04,31353.0,71.8123,71.8123,71.6219,71.6401,31353.0
2021-08-16 15:40:00,79.03,79.17,78.97,79.16,60982.0,71.631,71.7579,71.5766,71.7488,60982.0
2021-08-16 15:50:00,79.16,79.38,79.16,79.33,122418.0,71.7488,71.9482,71.7488,71.9029,122418.0
2021-08-17 09:30:00,78.87,79.16,78.56,78.84,56618.0,71.486,71.7488,71.205,71.4588,56618.0
2021-08-17 09:40:00,78.9,79.18,78.81,79.02,31527.0,71.5132,71.767,71.4316,71.6219,31527.0
2021-08-17 09:50:00,78.98,79.24,78.87,78.89,48870.0,71.5857,71.8214,71.486,71.5041,48870.0
2021-08-17 10:00:00,78.93,79.28,78.91,79.15,27977.0,71.5404,71.8576,71.5222,71.7398,27977.0
2021-08-17 10:10:00,79.15,79.64,79.15,79.41,33383.0,71.7398,72.1839,71.7398,71.9754,33383.0
2021-08-17 10:20:00,79.4,79.46,79.31,79.4,15795.0,71.9664,72.0208,71.8848,71.9664,15795.0
2021-08-17 10:30:00,79.42,79.44,79.08,79.1,19127.0,71.9845,72.0026,71.6763,71.6945,19127.0
2021-08-17 10:40:00,79.06,79.09,78.91,79.07,24287.0,71.6582,71.6854,71.5222,71.6673,24287.0
2021-08-17 10:50:00,79.07,79.12,78.75,78.75,24325.0,71.6673,71.7126,71.3772,71.3772,24325.0
2021-08-17 11:00:00,78.74,78.87,78.73,78.75,28325.0,71.3682,71.486,71.3591,71.3772,28325.0
2021-08-17 11:10:00,78.73,78.97,78.66,78.97,68795.0,71.3591,71.5766,71.2957,71.5766,68795.0
2021-08-17 11:20:00,78.96,79.04,78.83,78.93,42750.0,71.5676,71.6401,71.4497,71.5404,42750.0
2021-08-17 11:30:00,78.92,79.08,78.86,79.02,36210.0,71.5313,71.6763,71.4769,71.6219,36210.0
2021-08-17 11:40:00,79.0,79.07,78.88,79.06,29903.0,71.6038,71.6673,71.4951,71.6582,29903.0
2021-08-17 11:50:00,79.06,79.15,79.04,79.07,11197.0,71.6582,71.7398,71.6401,71.6673,11197.0
2021-08-17 12:00:00,79.09,79.12,78.99,79.01,11485.0,71.6854,71.7126,71.5948,71.6129,11485.0
2021-08-17 12:10:00,79.0,79.08,78.87,78.89,18066.0,71.6038,71.6763,71.486,71.5041,18066.0
2021-08-17 12:20:00,78.88,79.03,78.88,78.99,14810.0,71.4951,71.631,71.4951,71.5948,14810.0
2021-08-17 12:30:00,78.98,78.99,78.86,78.98,29122.0,71.5857,71.5948,71.4769,71.5857,29122.0
2021-08-17 12:40:00,78.96,78.99,78.75,78.87,159675.0,71.5676,71.5948,71.3772,71.486,159675.0
2021-08-17 12:50:00,78.86,79.02,78.81,78.99,160721.0,71.4769,71.6219,71.4316,71.5948,160721.0
2021-08-17 13:00:00,78.99,79.15,78.95,79.13,40562.0,71.5948,71.7398,71.5585,71.7217,40562.0
2021-08-17 13:10:00,79.11,79.22,79.08,79.13,10366.0,71.7035,71.8032,71.6763,71.7217,10366.0
2021-08-17 13:20:00,79.15,79.15,78.99,79.02,14636.0,71.7398,71.7398,71.5948,71.6219,14636.0
2021-08-17 13:30:00,78.99,79.04,78.98,79.01,35334.0,71.5948,71.6401,71.5857,71.6129,35334.0
2021-08-17 13:40:00,79.0,79.01,78.85,78.9,191337.0,71.6038,71.6129,71.4679,71.5132,191337.0
2021-08-17 13:50:00,78.89,79.11,78.86,79.09,17685.0,71.5041,71.7035,71.4769,71.6854,17685.0
2021-08-17 14:00:00,79.09,79.11,78.97,78.99,13769.0,71.6854,71.7035,71.5766,71.5948,13769.0
2021-08-17 14:10:00,78.99,79.05,78.94,78.94,7303.0,71.5948,71.6491,71.5494,71.5494,7303.0
2021-08-17 14:20:00,78.95,78.96,78.75,78.76,15107.0,71.5585,71.5676,71.3772,71.3863,15107.0
2021-08-17 14:30:00,78.76,78.81,78.67,78.69,12309.0,71.3863,71.4316,71.3047,71.3228,12309.0
2021-08-17 14:40:00,78.69,78.86,78.64,78.84,11570.0,71.3228,71.4769,71.2775,71.4588,11570.0
2021-08-17 14:50:00,78.83,78.94,78.8,78.94,7448.0,71.4497,71.5494,71.4225,71.5494,7448.0
2021-08-17 15:00:00,78.94,78.97,78.84,78.84,18439.0,71.5494,71.5766,71.4588,71.4588,18439.0
2021-08-17 15:10:00,78.84,78.93,78.83,78.84,11217.0,71.4588,71.5404,71.4497,71.4588,11217.0
2021-08-17 15:20:00,78.84,78.84,78.64,78.74,16723.0,71.4588,71.4588,71.2775,71.3682,16723.0
2021-08-17 15:30:00,78.73,78.83,78.64,78.69,29208.0,71.3591,71.4497,71.2775,71.3228,29208.0
2021-08-17 15:40:00,78.66,78.69,78.54,78.56,34584.0,71.2957,71.3228,71.1869,71.205,34584.0
2021-08-17 15:50:00,78.56,78.69,78.55,78.67,107169.0,71.205,71.3228,71.196,71.3047,107169.0
2021-08-18 09:30:00,78.27,78.57,77.87,77.87,49514.0,70.9422,71.2141,70.5796,70.5796,49514.0
2021-08-18 09:40:00,77.87,78.19,77.66,77.68,25400.0,70.5796,70.8697,70.3893,70.4074,25400.0
2021-08-18 09:50:00,77.61,78.0,77.45,77.95,33874.0,70.344,70.6974,70.1989,70.6521,33874.0
2021-08-18 10:00:00,78.02,78.14,77.88,77.89,28683.0,70.7156,70.8243,70.5887,70.5977,28683.0
2021-08-18 10:10:00,77.85,78.08,77.85,78.0,20621.0,70.5615,70.77,70.5615,70.6974,20621.0
2021-08-18 10:20:00,77.97,78.03,77.76,77.79,23145.0,70.6703,70.7246,70.4799,70.5071,23145.0
2021-08-18 10:30:00,77.79,78.04,77.77,78.02,23146.0,70.5071,70.7337,70.489,70.7156,23146.0
2021-08-18 10:40:00,78.04,78.24,78.0,78.18,17533.0,70.7337,70.915,70.6974,70.8606,17533.0
2021-08-18 10:50:00,78.14,78.2,78.02,78.02,12632.0,70.8243,70.8787,70.7156,70.7156,12632.0
2021-08-18 11:00:00,78.05,78.18,78.0,78.18,13305.0,70.7428,70.8606,70.6974,70.8606,13305.0
2021-08-18 11:10:00,78.19,78.25,77.98,78.04,13369.0,70.8697,70.924,70.6793,70.7337,13369.0
2021-08-18 11:20:00,78.05,78.2,78.04,78.16,13296.0,70.7428,70.8787,70.7337,70.8425,13296.0
2021-08-18 11:30:00,78.17,78.22,78.05,78.2,9866.0,70.8515,70.8968,70.7428,70.8787,9866.0
2021-08-18 11:40:00,78.16,78.24,78.06,78.06,9252.0,70.8425,70.915,70.7518,70.7518,9252.0
2021-08-18 11:50:00,78.08,78.17,78.07,78.15,13259.0,70.77,70.8515,70.7609,70.8334,13259.0
2021-08-18 12:00:00,78.13,78.15,77.95,77.96,15243.0,70.8153,70.8334,70.6521,70.6612,15243.0
2021-08-18 12:10:00,77.95,77.96,77.76,77.8,23579.0,70.6521,70.6612,70.4799,70.5162,23579.0
2021-08-18 12:20:00,77.8,77.9,77.73,77.73,10263.0,70.5162,70.6068,70.4527,70.4527,10263.0
2021-08-18 12:30:00,77.73,77.74,77.65,77.68,14730.0,70.4527,70.4618,70.3802,70.4074,14730.0
2021-08-18 12:40:00,77.67,77.7,77.58,77.69,15034.0,70.3983,70.4255,70.3168,70.4165,15034.0
2021-08-18 12:50:00,77.7,77.8,77.66,77.76,5710.0,70.4255,70.5162,70.3893,70.4799,5710.0
2021-08-18 13:00:00,77.76,77.79,77.72,77.78,8880.0,70.4799,70.5071,70.4437,70.498,8880.0
2021-08-18 13:10:00,77.76,77.78,77.68,77.71,14636.0,70.4799,70.498,70.4074,70.4346,14636.0
2021-08-18 13:20:00,77.73,77.79,77.7,77.77,12705.0,70.4527,70.5071,70.4255,70.489,12705.0
2021-08-18 13:30:00,77.77,77.81,77.71,77.79,18220.0,70.489,70.5252,70.4346,70.5071,18220.0
2021-08-18 13:40:00,77.79,77.9,77.72,77.88,15380.0,70.5071,70.6068,70.4437,70.5887,15380.0
2021-08-18 13:50:00,77.87,77.89,77.78,77.87,12719.0,70.5796,70.5977,70.498,70.5796,12719.0
2021-08-18 14:00:00,77.86,77.99,77.83,77.91,9936.0,70.5706,70.6884,70.5434,70.6159,9936.0
2021-08-18 14:10:00,77.9,77.96,77.44,77.56,21546.0,70.6068,70.6612,70.1899,70.2986,21546.0
2021-08-18 14:20:00,77.55,77.7,77.5,77.63,41286.0,70.2896,70.4255,70.2443,70.3621,41286.0
2021-08-18 14:30:00,77.63,77.65,77.53,77.53,18328.0,70.3621,70.3802,70.2714,70.2714,18328.0
2021-08-18 14:40:00,77.53,77.53,77.4,77.42,14348.0,70.2714,70.2714,70.1536,70.1717,14348.0
2021-08-18 14:50:00,77.41,77.44,77.34,77.39,14865.0,70.1627,70.1899,70.0992,70.1446,14865.0
2021-08-18 15:00:00,77.39,77.39,77.24,77.3,17895.0,70.1446,70.1446,70.0086,70.063,17895.0
2021-08-18 15:10:00,77.29,77.36,77.24,77.36,22219.0,70.0539,70.1174,70.0086,70.1174,22219.0
2021-08-18 15:20:00,77.38,77.41,77.15,77.18,28638.0,70.1355,70.1627,69.927,69.9542,28638.0
2021-08-18 15:30:00,77.16,77.17,77.07,77.15,34833.0,69.9361,69.9452,69.8545,69.927,34833.0
2021-08-18 15:40:00,77.15,77.27,76.98,76.99,58883.0,69.927,70.0358,69.7729,69.782,58883.0
2021-08-18 15:50:00,76.97,77.06,76.83,76.93,152472.0,69.7639,69.8454,69.637,69.7276,152472.0
2021-08-19 09:30:00,76.17,76.8,75.84,76.77,47011.0,69.0388,69.6098,68.7397,69.5826,47011.0
2021-08-19 09:40:00,76.78,77.13,76.64,76.75,38356.0,69.5917,69.9089,69.4648,69.5645,38356.0
2021-08-19 09:50:00,76.75,77.14,76.71,77.12,29411.0,69.5645,69.918,69.5282,69.8998,29411.0
2021-08-19 10:00:00,77.05,77.05,76.38,76.45,26477.0,69.8364,69.8364,69.2291,69.2926,26477.0
2021-08-19 10:10:00,76.42,76.45,76.09,76.29,31479.0,69.2654,69.2926,68.9663,69.1475,31479.0
2021-08-19 10:20:00,76.32,76.32,75.74,75.78,52939.0,69.1747,69.1747,68.649,68.6853,52939.0
2021-08-19 10:30:00,75.77,75.79,75.21,75.21,162378.0,68.6762,68.6944,68.1687,68.1687,162378.0
2021-08-19 10:40:00,75.22,75.22,74.79,75.04,115874.0,68.1777,68.1777,67.788,68.0146,115874.0
2021-08-19 10:50:00,75.03,75.3,75.02,75.12,57035.0,68.0055,68.2502,67.9964,68.0871,57035.0
2021-08-19 11:00:00,75.14,75.16,74.56,74.58,37137.0,68.1052,68.1233,67.5795,67.5976,37137.0
2021-08-19 11:10:00,74.57,74.63,74.39,74.54,37566.0,67.5886,67.643,67.4254,67.5614,37566.0
2021-08-19 11:20:00,74.58,74.63,74.38,74.5,26703.0,67.5976,67.643,67.4164,67.5251,26703.0
2021-08-19 11:30:00,74.52,74.69,74.39,74.41,33747.0,67.5433,67.6973,67.4254,67.4435,33747.0
2021-08-19 11:40:00,74.41,74.75,74.31,74.7,22437.0,67.4435,67.7517,67.3529,67.7064,22437.0
2021-08-19 11:50:00,74.72,75.14,74.72,75.13,69177.0,67.7245,68.1052,67.7245,68.0961,69177.0
2021-08-19 12:00:00,75.16,75.28,74.97,74.98,92120.0,68.1233,68.2321,67.9511,67.9602,92120.0
2021-08-19 12:10:00,74.99,75.16,74.99,75.08,28021.0,67.9692,68.1233,67.9692,68.0508,28021.0
2021-08-19 12:20:00,75.08,75.14,74.97,75.0,16250.0,68.0508,68.1052,67.9511,67.9783,16250.0
2021-08-19 12:30:00,75.02,75.2,75.01,75.2,21102.0,67.9964,68.1596,67.9874,68.1596,21102.0
2021-08-19 12:40:00,75.22,75.36,75.16,75.27,39589.0,68.1777,68.3046,68.1233,68.223,39589.0
2021-08-19 12:50:00,75.3,75.44,75.26,75.42,21418.0,68.2502,68.3771,68.214,68.359,21418.0
2021-08-19 13:00:00,75.42,75.42,75.19,75.26,24515.0,68.359,68.359,68.1505,68.214,24515.0
2021-08-19 13:10:00,75.25,75.34,75.21,75.25,21419.0,68.2049,68.2865,68.1687,68.2049,21419.0
2021-08-19 13:20:00,75.25,75.29,75.14,75.14,34170.0,68.2049,68.2412,68.1052,68.1052,34170.0
2021-08-19 13:30:00,75.14,75.14,74.96,75.03,17081.0,68.1052,68.1052,67.9421,68.0055,17081.0
2021-08-19 13:40:00,75.08,75.19,74.97,74.99,22678.0,68.0508,68.1505,67.9511,67.9692,22678.0
2021-08-19 13:50:00,74.98,75.0,74.86,74.9,30045.0,67.9602,67.9783,67.8514,67.8877,30045.0
2021-08-19 14:00:00,74.92,75.0,74.76,74.85,48863.0,67.9058,67.9783,67.7608,67.8424,48863.0
2021-08-19 14:10:00,74.84,74.93,74.62,74.84,41242.0,67.8333,67.9149,67.6339,67.8333,41242.0
2021-08-19 14:20:00,74.86,74.86,74.63,74.66,21453.0,67.8514,67.8514,67.643,67.6701,21453.0
2021-08-19 14:30:00,74.66,74.92,74.42,74.8,138413.0,67.6701,67.9058,67.4526,67.797,138413.0
2021-08-19 14:40:00,74.79,74.87,74.79,74.86,29952.0,67.788,67.8605,67.788,67.8514,29952.0
2021-08-19 14:50:00,74.85,75.15,74.84,75.13,38234.0,67.8424,68.1143,67.8333,68.0961,38234.0
2021-08-19 15:00:00,75.14,75.3,75.13,75.23,38751.0,68.1052,68.2502,68.0961,68.1868,38751.0
2021-08-19 15:10:00,75.23,75.27,75.14,75.25,46190.0,68.1868,68.223,68.1052,68.2049,46190.0
2021-08-19 15:20:00,75.26,75.61,75.25,75.54,35312.0,68.214,68.5312,68.2049,68.4678,35312.0
2021-08-19 15:30:00,75.54,75.6,75.43,75.43,64334.0,68.4678,68.5221,68.3681,68.3681,64334.0
2021-08-19 15:40:00,75.41,75.52,75.3,75.52,92706.0,68.3499,68.4496,68.2502,68.4496,92706.0
2021-08-19 15:50:00,75.51,75.58,75.38,75.56,350942.0,68.4406,68.504,68.3227,68.4859,350942.0
2021-08-20 09:30:00,75.42,75.51,74.73,75.4,94652.0,68.359,68.4406,67.7336,68.3409,94652.0
2021-08-20 09:40:00,75.36,75.39,75.14,75.3,42136.0,68.3046,68.3318,68.1052,68.2502,42136.0
2021-08-20 09:50:00,75.32,75.63,75.23,75.41,37311.0,68.2684,68.5493,68.1868,68.3499,37311.0
2021-08-20 10:00:00,75.42,75.72,75.39,75.68,26777.0,68.359,68.6309,68.3318,68.5946,26777.0
2021-08-20 10:10:00,75.67,75.79,75.33,75.52,36506.0,68.5856,68.6944,68.2774,68.4496,36506.0
2021-08-20 10:20:00,75.47,75.61,75.37,75.5,27820.0,68.4043,68.5312,68.3137,68.4315,27820.0
2021-08-20 10:30:00,75.54,75.78,75.54,75.58,22989.0,68.4678,68.6853,68.4678,68.504,22989.0
2021-08-20 10:40:00,75.56,75.67,75.49,75.62,17771.0,68.4859,68.5856,68.4224,68.5403,17771.0
2021-08-20 10:50:00,75.58,75.72,75.55,75.62,21873.0,68.504,68.6309,68.4768,68.5403,21873.0
2021-08-20 11:00:00,75.61,75.69,75.55,75.65,20051.0,68.5312,68.6037,68.4768,68.5675,20051.0
2021-08-20 11:10:00,75.68,75.76,75.66,75.74,22574.0,68.5946,68.6672,68.5765,68.649,22574.0
2021-08-20 11:20:00,75.74,75.84,75.7,75.72,14835.0,68.649,68.7397,68.6128,68.6309,14835.0
2021-08-20 11:30:00,75.71,75.98,75.7,75.95,58588.0,68.6218,68.8666,68.6128,68.8394,58588.0
2021-08-20 11:40:00,75.96,76.14,75.96,76.1,12668.0,68.8484,69.0116,68.8484,68.9753,12668.0
2021-08-20 11:50:00,76.08,76.17,76.02,76.17,13685.0,68.9572,69.0388,68.9028,69.0388,13685.0
2021-08-20 12:00:00,76.19,76.31,76.15,76.3,25519.0,69.0569,69.1657,69.0206,69.1566,25519.0
2021-08-20 12:10:00,76.29,76.34,76.23,76.24,15528.0,69.1475,69.1929,69.0932,69.1022,15528.0
2021-08-20 12:20:00,76.25,76.49,76.24,76.49,16988.0,69.1113,69.3288,69.1022,69.3288,16988.0
2021-08-20 12:30:00,76.49,76.7,76.48,76.65,29790.0,69.3288,69.5192,69.3198,69.4738,29790.0
2021-08-20 12:40:00,76.67,76.89,76.64,76.89,34163.0,69.492,69.6914,69.4648,69.6914,34163.0
2021-08-20 12:50:00,76.89,77.06,76.84,76.84,55900.0,69.6914,69.8454,69.646,69.646,55900.0
2021-08-20 13:00:00,76.86,77.0,76.85,76.97,30874.0,69.6642,69.7911,69.6551,69.7639,30874.0
2021-08-20 13:10:00,76.98,77.02,76.92,76.92,16453.0,69.7729,69.8092,69.7186,69.7186,16453.0
2021-08-20 13:20:00,76.91,76.95,76.8,76.81,17034.0,69.7095,69.7457,69.6098,69.6189,17034.0
2021-08-20 13:30:00,76.8,76.9,76.8,76.86,17756.0,69.6098,69.7004,69.6098,69.6642,17756.0
2021-08-20 13:40:00,76.87,77.01,76.82,76.92,19262.0,69.6732,69.8001,69.6279,69.7186,19262.0
2021-08-20 13:50:00,76.93,77.02,76.87,76.94,28382.0,69.7276,69.8092,69.6732,69.7367,28382.0
2021-08-20 14:00:00,76.94,76.98,76.89,76.91,19839.0,69.7367,69.7729,69.6914,69.7095,19839.0
2021-08-20 14:10:00,76.91,76.93,76.78,76.86,22398.0,69.7095,69.7276,69.5917,69.6642,22398.0
2021-08-20 14:20:00,76.85,76.85,76.74,76.75,15537.0,69.6551,69.6551,69.5554,69.5645,15537.0
2021-08-20 14:30:00,76.76,76.88,76.76,76.82,14398.0,69.5735,69.6823,69.5735,69.6279,14398.0
2021-08-20 14:40:00,76.82,76.9,76.82,76.89,17343.0,69.6279,69.7004,69.6279,69.6914,17343.0
2021-08-20 14:50:00,76.89,76.97,76.89,76.91,20560.0,69.6914,69.7639,69.6914,69.7095,20560.0
2021-08-20 15:00:00,76.91,77.02,76.75,76.79,30379.0,69.7095,69.8092,69.5645,69.6007,30379.0
2021-08-20 15:10:00,76.8,76.95,76.79,76.81,27324.0,69.6098,69.7457,69.6007,69.6189,27324.0
2021-08-20 15:20:00,76.81,76.93,76.81,76.92,26036.0,69.6189,69.7276,69.6189,69.7186,26036.0
2021-08-20 15:30:00,76.91,76.92,76.8,76.83,42910.0,69.7095,69.7186,69.6098,69.637,42910.0
2021-08-20 15:40:00,76.84,76.86,76.74,76.77,76566.0,69.646,69.6642,69.5554,69.5826,76566.0
2021-08-20 15:50:00,76.77,76.89,76.73,76.79,176042.0,69.5826,69.6914,69.5463,69.6007,176042.0
2021-08-23 09:30:00,77.14,77.39,76.74,77.39,42159.0,69.918,70.1446,69.5554,70.1446,42159.0
2021-08-23 09:40:00,77.36,77.49,76.89,76.98,92852.0,70.1174,70.2352,69.6914,69.7729,92852.0
2021-08-23 09:50:00,77.0,77.33,76.94,77.33,136000.0,69.7911,70.0902,69.7367,70.0902,136000.0
2021-08-23 10:00:00,77.36,77.5,76.97,76.98,22256.0,70.1174,70.2443,69.7639,69.7729,22256.0
2021-08-23 10:10:00,77.01,77.25,76.98,77.02,19811.0,69.8001,70.0177,69.7729,69.8092,19811.0
2021-08-23 10:20:00,77.02,77.03,76.75,76.81,36059.0,69.8092,69.8183,69.5645,69.6189,36059.0
2021-08-23 10:30:00,76.83,76.85,76.57,76.75,28338.0,69.637,69.6551,69.4013,69.5645,28338.0
2021-08-23 10:40:00,76.76,76.82,76.53,76.55,25968.0,69.5735,69.6279,69.3651,69.3832,25968.0
2021-08-23 10:50:00,76.57,76.68,76.42,76.47,31425.0,69.4013,69.501,69.2654,69.3107,31425.0
2021-08-23 11:00:00,76.47,76.52,76.36,76.43,35764.0,69.3107,69.356,69.211,69.2744,35764.0
2021-08-23 11:10:00,76.44,76.46,76.25,76.28,18984.0,69.2835,69.3016,69.1113,69.1385,18984.0
2021-08-23 11:20:00,76.29,76.39,76.26,76.34,18917.0,69.1475,69.2382,69.1203,69.1929,18917.0
2021-08-23 11:30:00,76.35,76.38,76.27,76.34,13752.0,69.2019,69.2291,69.1294,69.1929,13752.0
2021-08-23 11:40:00,76.37,76.51,76.33,76.47,29151.0,69.22,69.3469,69.1838,69.3107,29151.0
2021-08-23 11:50:00,76.49,76.55,76.42,76.53,31197.0,69.3288,69.3832,69.2654,69.3651,31197.0
2021-08-23 12:00:00,76.55,76.59,76.48,76.5,58246.0,69.3832,69.4195,69.3198,69.3379,58246.0
2021-08-23 12:10:00,76.49,76.51,76.43,76.5,35091.0,69.3288,69.3469,69.2744,69.3379,35091.0
2021-08-23 12:20:00,76.47,76.55,76.45,76.52,38636.0,69.3107,69.3832,69.2926,69.356,38636.0
2021-08-23 12:30:00,76.51,76.71,76.45,76.69,36474.0,69.3469,69.5282,69.2926,69.5101,36474.0
2021-08-23 12:40:00,76.72,76.83,76.61,76.63,56768.0,69.5373,69.637,69.4376,69.4557,56768.0
2021-08-23 12:50:00,76.61,76.92,76.6,76.87,23802.0,69.4376,69.7186,69.4285,69.6732,23802.0
2021-08-23 13:00:00,76.91,77.0,76.84,77.0,25117.0,69.7095,69.7911,69.646,69.7911,25117.0
2021-08-23 13:10:00,77.0,77.0,76.89,76.9,20015.0,69.7911,69.7911,69.6914,69.7004,20015.0
2021-08-23 13:20:00,76.93,76.96,76.82,76.83,17232.0,69.7276,69.7548,69.6279,69.637,17232.0
2021-08-23 13:30:00,76.83,77.12,76.8,77.05,49211.0,69.637,69.8998,69.6098,69.8364,49211.0
2021-08-23 13:40:00,77.08,77.26,77.06,77.18,20214.0,69.8636,70.0267,69.8454,69.9542,20214.0
2021-08-23 13:50:00,77.17,77.37,77.17,77.34,39540.0,69.9452,70.1264,69.9452,70.0992,39540.0
2021-08-23 14:00:00,77.36,77.43,77.27,77.42,24190.0,70.1174,70.1808,70.0358,70.1717,24190.0
2021-08-23 14:10:00,77.43,77.53,77.35,77.51,26937.0,70.1808,70.2714,70.1083,70.2533,26937.0
2021-08-23 14:20:00,77.5,77.53,77.33,77.34,61422.0,70.2443,70.2714,70.0902,70.0992,61422.0
2021-08-23 14:30:00,77.34,77.55,77.34,77.54,20349.0,70.0992,70.2896,70.0992,70.2805,20349.0
2021-08-23 14:40:00,77.53,77.69,77.48,77.65,25204.0,70.2714,70.4165,70.2261,70.3802,25204.0
2021-08-23 14:50:00,77.64,77.72,77.61,77.67,35725.0,70.3711,70.4437,70.344,70.3983,35725.0
2021-08-23 15:00:00,77.66,77.8,77.63,77.78,57852.0,70.3893,70.5162,70.3621,70.498,57852.0
2021-08-23 15:10:00,77.77,77.87,77.67,77.81,205588.0,70.489,70.5796,70.3983,70.5252,205588.0
2021-08-23 15:20:00,77.81,77.89,77.73,77.74,116595.0,70.5252,70.5977,70.4527,70.4618,116595.0
2021-08-23 15:30:00,77.74,77.92,77.73,77.8,65989.0,70.4618,70.6249,70.4527,70.5162,65989.0
2021-08-23 15:40:00,77.8,77.84,77.68,77.73,102036.0,70.5162,70.5524,70.4074,70.4527,102036.0
2021-08-23 15:50:00,77.72,77.72,77.53,77.57,209204.0,70.4437,70.4437,70.2714,70.3077,209204.0
2021-08-24 09:30:00,77.72,78.17,77.58,78.17,37421.0,70.4437,70.8515,70.3168,70.8515,37421.0
2021-08-24 09:40:00,78.17,78.25,77.83,78.0,20099.0,70.8515,70.924,70.5434,70.6974,20099.0
2021-08-24 09:50:00,78.02,78.16,77.84,77.97,25464.0,70.7156,70.8425,70.5524,70.6703,25464.0
2021-08-24 10:00:00,77.91,78.04,77.38,77.46,21867.0,70.6159,70.7337,70.1355,70.208,21867.0
2021-08-24 10:10:00,77.48,77.75,77.44,77.72,40032.0,70.2261,70.4709,70.1899,70.4437,40032.0
2021-08-24 10:20:00,77.72,77.83,77.62,77.73,20639.0,70.4437,70.5434,70.353,70.4527,20639.0
2021-08-24 10:30:00,77.72,77.99,77.71,77.96,25339.0,70.4437,70.6884,70.4346,70.6612,25339.0
2021-08-24 10:40:00,77.98,78.09,77.97,78.04,21392.0,70.6793,70.779,70.6703,70.7337,21392.0
2021-08-24 10:50:00,78.05,78.08,77.95,78.01,21726.0,70.7428,70.77,70.6521,70.7065,21726.0
2021-08-24 11:00:00,78.0,78.16,78.0,78.15,12365.0,70.6974,70.8425,70.6974,70.8334,12365.0
2021-08-24 11:10:00,78.17,78.32,78.16,78.31,10069.0,70.8515,70.9875,70.8425,70.9784,10069.0
2021-08-24 11:20:00,78.29,78.32,78.17,78.26,14523.0,70.9603,70.9875,70.8515,70.9331,14523.0
2021-08-24 11:30:00,78.26,78.26,78.15,78.23,28003.0,70.9331,70.9331,70.8334,70.9059,28003.0
2021-08-24 11:40:00,78.25,78.38,78.15,78.35,31881.0,70.924,71.0419,70.8334,71.0147,31881.0
2021-08-24 11:50:00,78.32,78.35,78.2,78.27,27500.0,70.9875,71.0147,70.8787,70.9422,27500.0
2021-08-24 12:00:00,78.27,78.27,77.97,77.98,11904.0,70.9422,70.9422,70.6703,70.6793,11904.0
2021-08-24 12:10:00,77.96,78.06,77.93,78.02,11212.0,70.6612,70.7518,70.634,70.7156,11212.0
2021-08-24 12:20:00,78.02,78.07,77.98,78.07,14616.0,70.7156,70.7609,70.6793,70.7609,14616.0
2021-08-24 12:30:00,78.07,78.21,78.06,78.17,11468.0,70.7609,70.8878,70.7518,70.8515,11468.0
2021-08-24 12:40:00,78.17,78.28,78.16,78.28,47987.0,70.8515,70.9512,70.8425,70.9512,47987.0
2021-08-24 12:50:00,78.28,78.38,78.24,78.34,23112.0,70.9512,71.0419,70.915,71.0056,23112.0
2021-08-24 13:00:00,78.33,78.57,78.31,78.57,45531.0,70.9965,71.2141,70.9784,71.2141,45531.0
2021-08-24 13:10:00,78.57,78.57,78.18,78.23,44746.0,71.2141,71.2141,70.8606,70.9059,44746.0
2021-08-24 13:20:00,78.25,78.42,78.23,78.34,20613.0,70.924,71.0781,70.9059,71.0056,20613.0
2021-08-24 13:30:00,78.34,78.53,78.34,78.5,29597.0,71.0056,71.1778,71.0056,71.1506,29597.0
2021-08-24 13:40:00,78.48,78.52,78.41,78.41,18310.0,71.1325,71.1688,71.0691,71.0691,18310.0
2021-08-24 13:50:00,78.38,78.47,78.33,78.44,17733.0,71.0419,71.1234,70.9965,71.0963,17733.0
2021-08-24 14:00:00,78.47,78.47,78.43,78.46,15064.0,71.1234,71.1234,71.0872,71.1144,15064.0
2021-08-24 14:10:00,78.46,78.48,78.41,78.42,18983.0,71.1144,71.1325,71.0691,71.0781,18983.0
2021-08-24 14:20:00,78.41,78.43,78.36,78.43,14124.0,71.0691,71.0872,71.0237,71.0872,14124.0
2021-08-24 14:30:00,78.44,78.45,78.39,78.44,14832.0,71.0963,71.1053,71.0509,71.0963,14832.0
2021-08-24 14:40:00,78.44,78.52,78.44,78.48,17457.0,71.0963,71.1688,71.0963,71.1325,17457.0
2021-08-24 14:50:00,78.48,78.54,78.48,78.52,19198.0,71.1325,71.1869,71.1325,71.1688,19198.0
2021-08-24 15:00:00,78.54,78.56,78.43,78.46,15182.0,71.1869,71.205,71.0872,71.1144,15182.0
2021-08-24 15:10:00,78.45,78.53,78.44,78.5,17418.0,71.1053,71.1778,71.0963,71.1506,17418.0
2021-08-24 15:20:00,78.5,78.5,78.37,78.43,26228.0,71.1506,71.1506,71.0328,71.0872,26228.0
2021-08-24 15:30:00,78.44,78.55,78.38,78.55,42598.0,71.0963,71.196,71.0419,71.196,42598.0
2021-08-24 15:40:00,78.55,78.59,78.41,78.41,87879.0,71.196,71.2322,71.0691,71.0691,87879.0
2021-08-24 15:50:00,78.41,78.58,78.36,78.43,267500.0,71.0691,71.2231,71.0237,71.0872,267500.0
2021-08-25 09:30:00,78.3,78.4,78.13,78.38,49232.0,70.9694,71.06,70.8153,71.0419,49232.0
2021-08-25 09:40:00,78.38,78.95,78.37,78.95,46689.0,71.0419,71.5585,71.0328,71.5585,46689.0
2021-08-25 09:50:00,78.93,79.37,78.92,79.34,18565.0,71.5404,71.9392,71.5313,71.912,18565.0
2021-08-25 10:00:00,79.35,79.42,79.01,79.04,27717.0,71.9211,71.9845,71.6129,71.6401,27717.0
2021-08-25 10:10:00,79.06,79.18,79.05,79.15,37165.0,71.6582,71.767,71.6491,71.7398,37165.0
2021-08-25 10:20:00,79.13,79.18,79.05,79.16,44203.0,71.7217,71.767,71.6491,71.7488,44203.0
2021-08-25 10:30:00,79.15,79.22,79.07,79.21,30015.0,71.7398,71.8032,71.6673,71.7942,30015.0
2021-08-25 10:40:00,79.15,79.23,79.05,79.23,25156.0,71.7398,71.8123,71.6491,71.8123,25156.0
2021-08-25 10:50:00,79.23,79.28,79.01,79.09,37590.0,71.8123,71.8576,71.6129,71.6854,37590.0
2021-08-25 11:00:00,79.11,79.14,79.02,79.06,38083.0,71.7035,71.7307,71.6219,71.6582,38083.0
2021-08-25 11:10:00,79.08,79.17,78.98,79.17,30419.0,71.6763,71.7579,71.5857,71.7579,30419.0
2021-08-25 11:20:00,79.17,79.18,79.02,79.03,13154.0,71.7579,71.767,71.6219,71.631,13154.0
2021-08-25 11:30:00,79.04,79.23,78.98,79.21,19719.0,71.6401,71.8123,71.5857,71.7942,19719.0
2021-08-25 11:40:00,79.2,79.21,79.13,79.2,17036.0,71.7851,71.7942,71.7217,71.7851,17036.0
2021-08-25 11:50:00,79.2,79.21,79.12,79.18,17839.0,71.7851,71.7942,71.7126,71.767,17839.0
2021-08-25 12:00:00,79.16,79.19,79.11,79.16,14005.0,71.7488,71.776,71.7035,71.7488,14005.0
2021-08-25 12:10:00,79.17,79.23,79.14,79.19,20272.0,71.7579,71.8123,71.7307,71.776,20272.0
2021-08-25 12:20:00,79.2,79.3,79.19,79.24,20294.0,71.7851,71.8757,71.776,71.8214,20294.0
2021-08-25 12:30:00,79.24,79.26,79.09,79.16,35639.0,71.8214,71.8395,71.6854,71.7488,35639.0
2021-08-25 12:40:00,79.15,79.17,79.07,79.15,9871.0,71.7398,71.7579,71.6673,71.7398,9871.0
2021-08-25 12:50:00,79.17,79.17,79.1,79.14,8421.0,71.7579,71.7579,71.6945,71.7307,8421.0
2021-08-25 13:00:00,79.15,79.21,79.11,79.15,11764.0,71.7398,71.7942,71.7035,71.7398,11764.0
2021-08-25 13:10:00,79.17,79.21,79.14,79.19,14266.0,71.7579,71.7942,71.7307,71.776,14266.0
2021-08-25 13:20:00,79.2,79.21,79.15,79.17,11069.0,71.7851,71.7942,71.7398,71.7579,11069.0
2021-08-25 13:30:00,79.16,79.19,79.13,79.17,12748.0,71.7488,71.776,71.7217,71.7579,12748.0
2021-08-25 13:40:00,79.18,79.2,79.1,79.13,12586.0,71.767,71.7851,71.6945,71.7217,12586.0
2021-08-25 13:50:00,79.12,79.17,79.11,79.13,22801.0,71.7126,71.7579,71.7035,71.7217,22801.0
2021-08-25 14:00:00,79.11,79.29,79.11,79.19,61211.0,71.7035,71.8667,71.7035,71.776,61211.0
2021-08-25 14:10:00,79.19,79.26,79.12,79.14,38985.0,71.776,71.8395,71.7126,71.7307,38985.0
2021-08-25 14:20:00,79.14,79.2,79.12,79.16,9601.0,71.7307,71.7851,71.7126,71.7488,9601.0
2021-08-25 14:30:00,79.15,79.16,79.07,79.1,20745.0,71.7398,71.7488,71.6673,71.6945,20745.0
2021-08-25 14:40:00,79.11,79.13,79.07,79.09,11492.0,71.7035,71.7217,71.6673,71.6854,11492.0
2021-08-25 14:50:00,79.09,79.13,79.07,79.11,15811.0,71.6854,71.7217,71.6673,71.7035,15811.0
2021-08-25 15:00:00,79.11,79.12,79.07,79.12,16482.0,71.7035,71.7126,71.6673,71.7126,16482.0
2021-08-25 15:10:00,79.12,79.16,79.08,79.14,15787.0,71.7126,71.7488,71.6763,71.7307,15787.0
2021-08-25 15:20:00,79.11,79.15,79.1,79.11,31399.0,71.7035,71.7398,71.6945,71.7035,31399.0
2021-08-25 15:30:00,79.13,79.28,79.12,79.24,45795.0,71.7217,71.8576,71.7126,71.8214,45795.0
2021-08-25 15:40:00,79.25,79.32,79.12,79.19,80677.0,71.8304,71.8939,71.7126,71.776,80677.0
2021-08-25 15:50:00,79.18,79.22,79.12,79.16,161726.0,71.767,71.8032,71.7126,71.7488,161726.0
2021-08-26 09:30:00,79.16,79.16,78.47,78.6,49163.0,71.7488,71.7488,71.1234,71.2413,49163.0
2021-08-26 09:40:00,78.59,78.96,78.55,78.81,16147.0,71.2322,71.5676,71.196,71.4316,16147.0
2021-08-26 09:50:00,78.82,79.06,78.78,79.0,16749.0,71.4407,71.6582,71.4044,71.6038,16749.0
2021-08-26 10:00:00,79.01,79.17,78.92,79.12,38631.0,71.6129,71.7579,71.5313,71.7126,38631.0
2021-08-26 10:10:00,79.14,79.31,79.12,79.27,9565.0,71.7307,71.8848,71.7126,71.8485,9565.0
2021-08-26 10:20:00,79.24,79.24,78.75,78.97,19369.0,71.8214,71.8214,71.3772,71.5766,19369.0
2021-08-26 10:30:00,79.02,79.08,78.9,78.98,24360.0,71.6219,71.6763,71.5132,71.5857,24360.0
2021-08-26 10:40:00,78.97,79.05,78.88,78.92,32969.0,71.5766,71.6491,71.4951,71.5313,32969.0
2021-08-26 10:50:00,78.92,78.94,78.81,78.92,55568.0,71.5313,71.5494,71.4316,71.5313,55568.0
2021-08-26 11:00:00,78.91,78.98,78.78,78.94,43272.0,71.5222,71.5857,71.4044,71.5494,43272.0
2021-08-26 11:10:00,78.94,79.18,78.93,79.17,18755.0,71.5494,71.767,71.5404,71.7579,18755.0
2021-08-26 11:20:00,79.19,79.25,79.07,79.09,11488.0,71.776,71.8304,71.6673,71.6854,11488.0
2021-08-26 11:30:00,79.06,79.13,79.03,79.1,10448.0,71.6582,71.7217,71.631,71.6945,10448.0
2021-08-26 11:40:00,79.1,79.19,79.04,79.16,22363.0,71.6945,71.776,71.6401,71.7488,22363.0
2021-08-26 11:50:00,79.13,79.14,78.97,78.98,10916.0,71.7217,71.7307,71.5766,71.5857,10916.0
2021-08-26 12:00:00,78.98,79.14,78.98,79.05,18147.0,71.5857,71.7307,71.5857,71.6491,18147.0
2021-08-26 12:10:00,79.03,79.15,79.0,79.11,11246.0,71.631,71.7398,71.6038,71.7035,11246.0
2021-08-26 12:20:00,79.08,79.21,79.01,79.16,15092.0,71.6763,71.7942,71.6129,71.7488,15092.0
2021-08-26 12:30:00,79.18,79.21,79.13,79.16,10118.0,71.767,71.7942,71.7217,71.7488,10118.0
2021-08-26 12:40:00,79.16,79.16,79.08,79.14,14887.0,71.7488,71.7488,71.6763,71.7307,14887.0
2021-08-26 12:50:00,79.15,79.15,79.0,79.05,15260.0,71.7398,71.7398,71.6038,71.6491,15260.0
2021-08-26 13:00:00,79.05,79.21,79.04,79.18,21282.0,71.6491,71.7942,71.6401,71.767,21282.0
2021-08-26 13:10:00,79.17,79.19,79.12,79.12,12120.0,71.7579,71.776,71.7126,71.7126,12120.0
2021-08-26 13:20:00,79.11,79.14,79.06,79.11,12544.0,71.7035,71.7307,71.6582,71.7035,12544.0
2021-08-26 13:30:00,79.11,79.16,79.08,79.13,19886.0,71.7035,71.7488,71.6763,71.7217,19886.0
2021-08-26 13:40:00,79.12,79.19,79.06,79.08,10236.0,71.7126,71.776,71.6582,71.6763,10236.0
2021-08-26 13:50:00,79.09,79.21,79.06,79.16,21053.0,71.6854,71.7942,71.6582,71.7488,21053.0
2021-08-26 14:00:00,79.16,79.16,78.98,79.01,23266.0,71.7488,71.7488,71.5857,71.6129,23266.0
2021-08-26 14:10:00,79.01,79.14,78.98,79.1,24229.0,71.6129,71.7307,71.5857,71.6945,24229.0
2021-08-26 14:20:00,79.1,79.17,79.06,79.06,28619.0,71.6945,71.7579,71.6582,71.6582,28619.0
2021-08-26 14:30:00,79.08,79.09,79.01,79.08,25732.0,71.6763,71.6854,71.6129,71.6763,25732.0
2021-08-26 14:40:00,79.06,79.11,79.01,79.01,25426.0,71.6582,71.7035,71.6129,71.6129,25426.0
2021-08-26 14:50:00,79.01,79.07,79.0,79.01,24069.0,71.6129,71.6673,71.6038,71.6129,24069.0
2021-08-26 15:00:00,79.01,79.05,78.97,79.02,26027.0,71.6129,71.6491,71.5766,71.6219,26027.0
2021-08-26 15:10:00,79.02,79.12,78.98,79.12,44180.0,71.6219,71.7126,71.5857,71.7126,44180.0
2021-08-26 15:20:00,79.14,79.17,79.03,79.07,21353.0,71.7307,71.7579,71.631,71.6673,21353.0
2021-08-26 15:30:00,79.07,79.13,79.05,79.12,55203.0,71.6673,71.7217,71.6491,71.7126,55203.0
2021-08-26 15:40:00,79.12,79.15,78.99,79.02,122218.0,71.7126,71.7398,71.5948,71.6219,122218.0
2021-08-26 15:50:00,79.02,79.11,79.02,79.02,156900.0,71.6219,71.7035,71.6219,71.6219,156900.0
2021-08-27 09:30:00,79.34,79.39,78.99,79.23,52041.0,71.912,71.9573,71.5948,71.8123,52041.0
2021-08-27 09:40:00,79.22,79.44,79.08,79.38,35873.0,71.8032,72.0026,71.6763,71.9482,35873.0
2021-08-27 09:50:00,79.34,79.53,79.34,79.41,21809.0,71.912,72.0842,71.912,71.9754,21809.0
2021-08-27 10:00:00,79.36,79.81,79.25,79.59,55346.0,71.9301,72.338,71.8304,72.1386,55346.0
2021-08-27 10:10:00,79.52,79.71,79.51,79.61,27622.0,72.0751,72.2474,72.0661,72.1567,27622.0
2021-08-27 10:20:00,79.62,79.74,79.54,79.66,23896.0,72.1658,72.2745,72.0933,72.202,23896.0
2021-08-27 10:30:00,79.73,79.73,79.54,79.6,42212.0,72.2655,72.2655,72.0933,72.1476,42212.0
2021-08-27 10:40:00,79.61,79.85,79.54,79.8,50530.0,72.1567,72.3742,72.0933,72.3289,50530.0
2021-08-27 10:50:00,79.78,79.79,79.69,79.73,49716.0,72.3108,72.3199,72.2292,72.2655,49716.0
2021-08-27 11:00:00,79.72,79.77,79.66,79.73,39294.0,72.2564,72.3017,72.202,72.2655,39294.0
2021-08-27 11:10:00,79.71,79.85,79.69,79.79,33076.0,72.2474,72.3742,72.2292,72.3199,33076.0
2021-08-27 11:20:00,79.81,79.82,79.6,79.63,26405.0,72.338,72.3471,72.1476,72.1748,26405.0
2021-08-27 11:30:00,79.66,79.76,79.6,79.72,40546.0,72.202,72.2927,72.1476,72.2564,40546.0
2021-08-27 11:40:00,79.73,79.9,79.7,79.88,56369.0,72.2655,72.4196,72.2383,72.4014,56369.0
2021-08-27 11:50:00,79.88,79.91,79.77,79.81,68680.0,72.4014,72.4286,72.3017,72.338,68680.0
2021-08-27 12:00:00,79.81,79.85,79.75,79.85,30783.0,72.338,72.3742,72.2836,72.3742,30783.0
2021-08-27 12:10:00,79.88,79.95,79.8,79.81,61912.0,72.4014,72.4649,72.3289,72.338,61912.0
2021-08-27 12:20:00,79.82,80.24,79.81,80.1,117196.0,72.3471,72.7277,72.338,72.6008,117196.0
2021-08-27 12:30:00,80.13,80.24,79.98,80.01,38416.0,72.628,72.7277,72.4921,72.5193,38416.0
2021-08-27 12:40:00,80.02,80.25,79.92,80.22,74327.0,72.5283,72.7368,72.4377,72.7096,74327.0
2021-08-27 12:50:00,80.22,80.24,80.12,80.2,52897.0,72.7096,72.7277,72.619,72.6915,52897.0
2021-08-27 13:00:00,80.21,80.38,80.21,80.3,118524.0,72.7005,72.8546,72.7005,72.7821,118524.0
2021-08-27 13:10:00,80.33,80.33,80.23,80.25,48200.0,72.8093,72.8093,72.7187,72.7368,48200.0
2021-08-27 13:20:00,80.27,80.33,80.25,80.28,64768.0,72.7549,72.8093,72.7368,72.764,64768.0
2021-08-27 13:30:00,80.28,80.32,80.05,80.09,31006.0,72.764,72.8002,72.5555,72.5918,31006.0
2021-08-27 13:40:00,80.1,80.15,80.04,80.11,17068.0,72.6008,72.6462,72.5465,72.6099,17068.0
2021-08-27 13:50:00,80.06,80.06,79.98,80.03,21693.0,72.5646,72.5646,72.4921,72.5374,21693.0
2021-08-27 14:00:00,80.08,80.08,79.97,80.05,12180.0,72.5827,72.5827,72.483,72.5555,12180.0
2021-08-27 14:10:00,80.04,80.11,80.02,80.09,17877.0,72.5465,72.6099,72.5283,72.5918,17877.0
2021-08-27 14:20:00,80.1,80.13,80.06,80.11,20484.0,72.6008,72.628,72.5646,72.6099,20484.0
2021-08-27 14:30:00,80.12,80.22,80.06,80.22,38151.0,72.619,72.7096,72.5646,72.7096,38151.0
2021-08-27 14:40:00,80.21,80.47,80.19,80.31,73823.0,72.7005,72.9362,72.6824,72.7912,73823.0
2021-08-27 14:50:00,80.31,80.42,80.26,80.34,32571.0,72.7912,72.8909,72.7459,72.8184,32571.0
2021-08-27 15:00:00,80.34,80.74,80.3,80.7,68622.0,72.8184,73.1809,72.7821,73.1447,68622.0
2021-08-27 15:10:00,80.7,80.7,80.46,80.54,73534.0,73.1447,73.1447,72.9271,72.9996,73534.0
2021-08-27 15:20:00,80.52,80.52,80.4,80.44,36557.0,72.9815,72.9815,72.8728,72.909,36557.0
2021-08-27 15:30:00,80.44,80.5,80.37,80.42,51518.0,72.909,72.9634,72.8456,72.8909,51518.0
2021-08-27 15:40:00,80.42,80.67,80.32,80.5,81459.0,72.8909,73.1175,72.8002,72.9634,81459.0
2021-08-27 15:50:00,80.51,80.58,80.21,80.24,222577.0,72.9725,73.0359,72.7005,72.7277,222577.0
2021-08-30 09:30:00,80.29,80.44,79.32,79.36,25051.0,72.773,72.909,71.8939,71.9301,25051.0
2021-08-30 09:40:00,79.36,79.41,78.94,79.03,36476.0,71.9301,71.9754,71.5494,71.631,36476.0
2021-08-30 09:50:00,79.08,79.39,79.05,79.32,23488.0,71.6763,71.9573,71.6491,71.8939,23488.0
2021-08-30 10:00:00,79.32,79.34,78.96,79.01,12213.0,71.8939,71.912,71.5676,71.6129,12213.0
2021-08-30 10:10:00,78.91,79.05,78.78,78.85,13392.0,71.5222,71.6491,71.4044,71.4679,13392.0
2021-08-30 10:20:00,78.82,78.89,78.61,78.77,23915.0,71.4407,71.5041,71.2503,71.3954,23915.0
2021-08-30 10:30:00,78.79,78.98,78.7,78.89,24692.0,71.4135,71.5857,71.3319,71.5041,24692.0
2021-08-30 10:40:00,78.87,79.15,78.84,79.13,19553.0,71.486,71.7398,71.4588,71.7217,19553.0
2021-08-30 10:50:00,79.12,79.14,78.86,78.91,21974.0,71.7126,71.7307,71.4769,71.5222,21974.0
2021-08-30 11:00:00,78.91,78.92,78.68,78.72,19080.0,71.5222,71.5313,71.3138,71.35,19080.0
2021-08-30 11:10:00,78.72,78.8,78.7,78.75,21634.0,71.35,71.4225,71.3319,71.3772,21634.0
2021-08-30 11:20:00,78.73,78.85,78.69,78.82,18460.0,71.3591,71.4679,71.3228,71.4407,18460.0
2021-08-30 11:30:00,78.84,79.06,78.77,79.05,23836.0,71.4588,71.6582,71.3954,71.6491,23836.0
2021-08-30 11:40:00,79.04,79.09,78.9,78.95,19000.0,71.6401,71.6854,71.5132,71.5585,19000.0
2021-08-30 11:50:00,78.95,79.27,78.94,79.27,15615.0,71.5585,71.8485,71.5494,71.8485,15615.0
2021-08-30 12:00:00,79.29,79.44,79.17,79.25,30792.0,71.8667,72.0026,71.7579,71.8304,30792.0
2021-08-30 12:10:00,79.23,79.4,79.18,79.28,25570.0,71.8123,71.9664,71.767,71.8576,25570.0
2021-08-30 12:20:00,79.28,79.32,79.21,79.22,20590.0,71.8576,71.8939,71.7942,71.8032,20590.0
2021-08-30 12:30:00,79.22,79.37,79.21,79.32,6242.0,71.8032,71.9392,71.7942,71.8939,6242.0
2021-08-30 12:40:00,79.33,79.44,79.31,79.38,13905.0,71.9029,72.0026,71.8848,71.9482,13905.0
2021-08-30 12:50:00,79.38,79.38,79.26,79.28,7887.0,71.9482,71.9482,71.8395,71.8576,7887.0
2021-08-30 13:00:00,79.3,79.34,79.22,79.22,7282.0,71.8757,71.912,71.8032,71.8032,7282.0
2021-08-30 13:10:00,79.23,79.31,79.2,79.22,14791.0,71.8123,71.8848,71.7851,71.8032,14791.0
2021-08-30 13:20:00,79.21,79.29,79.2,79.25,9179.0,71.7942,71.8667,71.7851,71.8304,9179.0
2021-08-30 13:30:00,79.27,79.36,79.2,79.36,15910.0,71.8485,71.9301,71.7851,71.9301,15910.0
2021-08-30 13:40:00,79.34,79.42,79.33,79.41,15271.0,71.912,71.9845,71.9029,71.9754,15271.0
2021-08-30 13:50:00,79.39,79.49,79.38,79.47,17254.0,71.9573,72.0479,71.9482,72.0298,17254.0
2021-08-30 14:00:00,79.48,79.56,79.43,79.54,18201.0,72.0389,72.1114,71.9936,72.0933,18201.0
2021-08-30 14:10:00,79.54,79.72,79.53,79.68,19872.0,72.0933,72.2564,72.0842,72.2202,19872.0
2021-08-30 14:20:00,79.67,79.69,79.52,79.52,19388.0,72.2111,72.2292,72.0751,72.0751,19388.0
2021-08-30 14:30:00,79.52,79.56,79.46,79.47,16665.0,72.0751,72.1114,72.0208,72.0298,16665.0
2021-08-30 14:40:00,79.47,79.58,79.47,79.56,9858.0,72.0298,72.1295,72.0298,72.1114,9858.0
2021-08-30 14:50:00,79.55,79.59,79.49,79.5,16577.0,72.1023,72.1386,72.0479,72.057,16577.0
2021-08-30 15:00:00,79.5,79.55,79.49,79.54,10236.0,72.057,72.1023,72.0479,72.0933,10236.0
2021-08-30 15:10:00,79.54,79.54,79.46,79.48,16943.0,72.0933,72.0933,72.0208,72.0389,16943.0
2021-08-30 15:20:00,79.48,79.56,79.44,79.46,14954.0,72.0389,72.1114,72.0026,72.0208,14954.0
2021-08-30 15:30:00,79.46,79.48,79.24,79.26,24079.0,72.0208,72.0389,71.8214,71.8395,24079.0
2021-08-30 15:40:00,79.26,79.31,79.14,79.16,41894.0,71.8395,71.8848,71.7307,71.7488,41894.0
2021-08-30 15:50:00,79.13,79.16,78.97,78.98,93126.0,71.7217,71.7488,71.5766,71.5857,93126.0
2021-08-31 09:30:00,79.37,79.8,78.77,78.98,105376.0,71.9392,72.3289,71.3954,71.5857,105376.0
2021-08-31 09:40:00,79.02,79.58,79.0,79.57,22285.0,71.6219,72.1295,71.6038,72.1205,22285.0
2021-08-31 09:50:00,79.59,79.59,79.23,79.37,19044.0,72.1386,72.1386,71.8123,71.9392,19044.0
2021-08-31 10:00:00,79.41,79.51,79.28,79.49,20771.0,71.9754,72.0661,71.8576,72.0479,20771.0
2021-08-31 10:10:00,79.51,79.76,79.43,79.76,34453.0,72.0661,72.2927,71.9936,72.2927,34453.0
2021-08-31 10:20:00,79.74,79.75,79.42,79.58,23462.0,72.2745,72.2836,71.9845,72.1295,23462.0
2021-08-31 10:30:00,79.59,79.64,79.29,79.34,21849.0,72.1386,72.1839,71.8667,71.912,21849.0
2021-08-31 10:40:00,79.39,79.72,79.38,79.65,20198.0,71.9573,72.2564,71.9482,72.193,20198.0
2021-08-31 10:50:00,79.68,79.69,79.46,79.56,22738.0,72.2202,72.2292,72.0208,72.1114,22738.0
2021-08-31 11:00:00,79.55,79.73,79.49,79.6,19744.0,72.1023,72.2655,72.0479,72.1476,19744.0
2021-08-31 11:10:00,79.59,79.63,79.52,79.62,17855.0,72.1386,72.1748,72.0751,72.1658,17855.0
2021-08-31 11:20:00,79.63,79.68,79.56,79.63,17570.0,72.1748,72.2202,72.1114,72.1748,17570.0
2021-08-31 11:30:00,79.62,79.73,79.56,79.73,13086.0,72.1658,72.2655,72.1114,72.2655,13086.0
2021-08-31 11:40:00,79.72,79.77,79.69,79.73,17173.0,72.2564,72.3017,72.2292,72.2655,17173.0
2021-08-31 11:50:00,79.73,79.75,79.65,79.66,12746.0,72.2655,72.2836,72.193,72.202,12746.0
2021-08-31 12:00:00,79.66,79.7,79.61,79.65,12427.0,72.202,72.2383,72.1567,72.193,12427.0
2021-08-31 12:10:00,79.68,79.68,79.52,79.58,16839.0,72.2202,72.2202,72.0751,72.1295,16839.0
2021-08-31 12:20:00,79.58,79.68,79.51,79.56,51986.0,72.1295,72.2202,72.0661,72.1114,51986.0
2021-08-31 12:30:00,79.54,79.54,79.44,79.54,20605.0,72.0933,72.0933,72.0026,72.0933,20605.0
2021-08-31 12:40:00,79.53,79.55,79.34,79.36,17762.0,72.0842,72.1023,71.912,71.9301,17762.0
2021-08-31 12:50:00,79.36,79.42,79.32,79.33,13852.0,71.9301,71.9845,71.8939,71.9029,13852.0
2021-08-31 13:00:00,79.32,79.34,79.22,79.25,11570.0,71.8939,71.912,71.8032,71.8304,11570.0
2021-08-31 13:10:00,79.26,79.29,79.17,79.18,12041.0,71.8395,71.8667,71.7579,71.767,12041.0
2021-08-31 13:20:00,79.19,79.26,79.15,79.22,14517.0,71.776,71.8395,71.7398,71.8032,14517.0
2021-08-31 13:30:00,79.21,79.26,79.03,79.26,32247.0,71.7942,71.8395,71.631,71.8395,32247.0
2021-08-31 13:40:00,79.28,79.35,79.25,79.3,8384.0,71.8576,71.9211,71.8304,71.8757,8384.0
2021-08-31 13:50:00,79.3,79.39,79.3,79.37,8872.0,71.8757,71.9573,71.8757,71.9392,8872.0
2021-08-31 14:00:00,79.38,79.44,79.37,79.4,35762.0,71.9482,72.0026,71.9392,71.9664,35762.0
2021-08-31 14:10:00,79.4,79.62,79.39,79.57,16758.0,71.9664,72.1658,71.9573,72.1205,16758.0
2021-08-31 14:20:00,79.59,79.68,79.56,79.67,25079.0,72.1386,72.2202,72.1114,72.2111,25079.0
2021-08-31 14:30:00,79.69,79.73,79.65,79.68,15703.0,72.2292,72.2655,72.193,72.2202,15703.0
2021-08-31 14:40:00,79.69,79.69,79.44,79.44,27208.0,72.2292,72.2292,72.0026,72.0026,27208.0
2021-08-31 14:50:00,79.45,79.63,79.45,79.62,15129.0,72.0117,72.1748,72.0117,72.1658,15129.0
2021-08-31 15:00:00,79.62,79.64,79.58,79.64,24182.0,72.1658,72.1839,72.1295,72.1839,24182.0
2021-08-31 15:10:00,79.62,79.64,79.48,79.49,25833.0,72.1658,72.1839,72.0389,72.0479,25833.0
2021-08-31 15:20:00,79.48,79.61,79.48,79.54,36398.0,72.0389,72.1567,72.0389,72.0933,36398.0
2021-08-31 15:30:00,79.54,79.68,79.5,79.67,64923.0,72.0933,72.2202,72.057,72.2111,64923.0
2021-08-31 15:40:00,79.67,79.78,79.62,79.67,83646.0,72.2111,72.3108,72.1658,72.2111,83646.0
2021-08-31 15:50:00,79.68,79.72,79.54,79.66,289533.0,72.2202,72.2564,72.0933,72.202,289533.0
2021-09-01 09:30:00,79.8,79.9,78.92,79.22,67506.0,72.3289,72.4196,71.5313,71.8032,67506.0
2021-09-01 09:40:00,79.22,79.22,78.83,79.07,22882.0,71.8032,71.8032,71.4497,71.6673,22882.0
2021-09-01 09:50:00,79.09,79.29,78.89,79.11,22897.0,71.6854,71.8667,71.5041,71.7035,22897.0
2021-09-01 10:00:00,79.11,79.33,78.89,79.27,24418.0,71.7035,71.9029,71.5041,71.8485,24418.0
2021-09-01 10:10:00,79.25,79.39,79.09,79.15,18418.0,71.8304,71.9573,71.6854,71.7398,18418.0
2021-09-01 10:20:00,79.15,79.22,79.0,79.22,24429.0,71.7398,71.8032,71.6038,71.8032,24429.0
2021-09-01 10:30:00,79.22,79.38,79.14,79.2,32014.0,71.8032,71.9482,71.7307,71.7851,32014.0
2021-09-01 10:40:00,79.22,79.32,79.1,79.32,51057.0,71.8032,71.8939,71.6945,71.8939,51057.0
2021-09-01 10:50:00,79.32,79.34,79.18,79.21,13665.0,71.8939,71.912,71.767,71.7942,13665.0
2021-09-01 11:00:00,79.23,79.26,79.12,79.22,21124.0,71.8123,71.8395,71.7126,71.8032,21124.0
2021-09-01 11:10:00,79.24,79.24,79.1,79.17,18937.0,71.8214,71.8214,71.6945,71.7579,18937.0
2021-09-01 11:20:00,79.15,79.15,79.0,79.12,16768.0,71.7398,71.7398,71.6038,71.7126,16768.0
2021-09-01 11:30:00,79.11,79.26,79.04,79.21,19289.0,71.7035,71.8395,71.6401,71.7942,19289.0
2021-09-01 11:40:00,79.21,79.26,79.14,79.14,7087.0,71.7942,71.8395,71.7307,71.7307,7087.0
2021-09-01 11:50:00,79.19,79.22,79.06,79.06,9105.0,71.776,71.8032,71.6582,71.6582,9105.0
2021-09-01 12:00:00,79.04,79.07,78.92,79.01,9272.0,71.6401,71.6673,71.5313,71.6129,9272.0
2021-09-01 12:10:00,79.03,79.13,78.99,79.1,9925.0,71.631,71.7217,71.5948,71.6945,9925.0
2021-09-01 12:20:00,79.11,79.31,79.11,79.25,13313.0,71.7035,71.8848,71.7035,71.8304,13313.0
2021-09-01 12:30:00,79.27,79.37,79.23,79.34,5975.0,71.8485,71.9392,71.8123,71.912,5975.0
2021-09-01 12:40:00,79.33,79.39,79.17,79.17,24773.0,71.9029,71.9573,71.7579,71.7579,24773.0
2021-09-01 12:50:00,79.2,79.23,79.1,79.15,9998.0,71.7851,71.8123,71.6945,71.7398,9998.0
2021-09-01 13:00:00,79.15,79.16,79.0,79.07,9138.0,71.7398,71.7488,71.6038,71.6673,9138.0
2021-09-01 13:10:00,79.11,79.15,79.01,79.01,7604.0,71.7035,71.7398,71.6129,71.6129,7604.0
2021-09-01 13:20:00,79.02,79.02,78.91,78.94,7706.0,71.6219,71.6219,71.5222,71.5494,7706.0
2021-09-01 13:30:00,78.94,79.02,78.94,78.98,13900.0,71.5494,71.6219,71.5494,71.5857,13900.0
2021-09-01 13:40:00,78.98,79.1,78.98,79.08,19787.0,71.5857,71.6945,71.5857,71.6763,19787.0
2021-09-01 13:50:00,79.1,79.13,79.02,79.03,8326.0,71.6945,71.7217,71.6219,71.631,8326.0
2021-09-01 14:00:00,79.02,79.09,78.97,79.06,18004.0,71.6219,71.6854,71.5766,71.6582,18004.0
2021-09-01 14:10:00,79.06,79.07,78.92,78.95,12424.0,71.6582,71.6673,71.5313,71.5585,12424.0
2021-09-01 14:20:00,78.95,78.97,78.83,78.86,16113.0,71.5585,71.5766,71.4497,71.4769,16113.0
2021-09-01 14:30:00,78.87,78.88,78.75,78.83,12062.0,71.486,71.4951,71.3772,71.4497,12062.0
2021-09-01 14:40:00,78.85,78.93,78.84,78.86,10460.0,71.4679,71.5404,71.4588,71.4769,10460.0
2021-09-01 14:50:00,78.86,78.95,78.84,78.9,9252.0,71.4769,71.5585,71.4588,71.5132,9252.0
2021-09-01 15:00:00,78.87,78.87,78.79,78.79,14800.0,71.486,71.486,71.4135,71.4135,14800.0
2021-09-01 15:10:00,78.82,78.91,78.78,78.8,14535.0,71.4407,71.5222,71.4044,71.4225,14535.0
2021-09-01 15:20:00,78.83,78.84,78.73,78.78,14777.0,71.4497,71.4588,71.3591,71.4044,14777.0
2021-09-01 15:30:00,78.78,78.82,78.7,78.73,32486.0,71.4044,71.4407,71.3319,71.3591,32486.0
2021-09-01 15:40:00,78.73,78.8,78.71,78.76,38809.0,71.3591,71.4225,71.341,71.3863,38809.0
2021-09-01 15:50:00,78.76,79.0,78.75,78.98,211965.0,71.3863,71.6038,71.3772,71.5857,211965.0
2021-09-02 09:30:00,79.09,79.43,79.09,79.41,29847.0,71.6854,71.9936,71.6854,71.9754,29847.0
2021-09-02 09:40:00,79.45,79.6,79.18,79.29,15854.0,72.0117,72.1476,71.767,71.8667,15854.0
2021-09-02 09:50:00,79.2,79.42,79.2,79.37,7212.0,71.7851,71.9845,71.7851,71.9392,7212.0
2021-09-02 10:00:00,79.41,79.52,79.3,79.42,11645.0,71.9754,72.0751,71.8757,71.9845,11645.0
2021-09-02 10:10:00,79.43,79.43,79.03,79.03,21476.0,71.9936,71.9936,71.631,71.631,21476.0
2021-09-02 10:20:00,79.0,79.13,79.0,79.08,21986.0,71.6038,71.7217,71.6038,71.6763,21986.0
2021-09-02 10:30:00,79.12,79.19,79.02,79.03,17645.0,71.7126,71.776,71.6219,71.631,17645.0
2021-09-02 10:40:00,79.02,79.26,78.97,79.21,10008.0,71.6219,71.8395,71.5766,71.7942,10008.0
2021-09-02 10:50:00,79.19,79.27,79.18,79.25,13486.0,71.776,71.8485,71.767,71.8304,13486.0
2021-09-02 11:00:00,79.26,79.46,79.26,79.42,18336.0,71.8395,72.0208,71.8395,71.9845,18336.0
2021-09-02 11:10:00,79.43,79.49,79.1,79.1,20613.0,71.9936,72.0479,71.6945,71.6945,20613.0
2021-09-02 11:20:00,79.13,79.18,78.96,79.02,11370.0,71.7217,71.767,71.5676,71.6219,11370.0
2021-09-02 11:30:00,78.99,79.06,78.93,78.94,10349.0,71.5948,71.6582,71.5404,71.5494,10349.0
2021-09-02 11:40:00,78.95,79.07,78.95,79.02,11971.0,71.5585,71.6673,71.5585,71.6219,11971.0
2021-09-02 11:50:00,79.03,79.05,78.88,78.9,20222.0,71.631,71.6491,71.4951,71.5132,20222.0
2021-09-02 12:00:00,78.89,78.92,78.67,78.7,27065.0,71.5041,71.5313,71.3047,71.3319,27065.0
2021-09-02 12:10:00,78.72,78.75,78.56,78.6,21756.0,71.35,71.3772,71.205,71.2413,21756.0
2021-09-02 12:20:00,78.57,78.63,78.54,78.55,13097.0,71.2141,71.2685,71.1869,71.196,13097.0
2021-09-02 12:30:00,78.55,78.59,78.45,78.45,20532.0,71.196,71.2322,71.1053,71.1053,20532.0
2021-09-02 12:40:00,78.45,78.5,78.41,78.44,26572.0,71.1053,71.1506,71.0691,71.0963,26572.0
2021-09-02 12:50:00,78.47,78.53,78.4,78.49,23073.0,71.1234,71.1778,71.06,71.1416,23073.0
2021-09-02 13:00:00,78.52,78.56,78.4,78.48,13745.0,71.1688,71.205,71.06,71.1325,13745.0
2021-09-02 13:10:00,78.49,78.5,78.37,78.46,14603.0,71.1416,71.1506,71.0328,71.1144,14603.0
2021-09-02 13:20:00,78.45,78.45,78.3,78.37,20255.0,71.1053,71.1053,70.9694,71.0328,20255.0
2021-09-02 13:30:00,78.37,78.44,78.21,78.21,22296.0,71.0328,71.0963,70.8878,70.8878,22296.0
2021-09-02 13:40:00,78.21,78.23,78.12,78.14,18071.0,70.8878,70.9059,70.8062,70.8243,18071.0
2021-09-02 13:50:00,78.16,78.17,78.08,78.1,20980.0,70.8425,70.8515,70.77,70.7881,20980.0
2021-09-02 14:00:00,78.09,78.11,77.99,78.11,19961.0,70.779,70.7971,70.6884,70.7971,19961.0
2021-09-02 14:10:00,78.1,78.1,78.01,78.08,18654.0,70.7881,70.7881,70.7065,70.77,18654.0
2021-09-02 14:20:00,78.09,78.12,78.05,78.06,13210.0,70.779,70.8062,70.7428,70.7518,13210.0
2021-09-02 14:30:00,78.08,78.09,78.0,78.04,14628.0,70.77,70.779,70.6974,70.7337,14628.0
2021-09-02 14:40:00,78.05,78.23,78.04,78.23,14318.0,70.7428,70.9059,70.7337,70.9059,14318.0
2021-09-02 14:50:00,78.23,78.32,78.22,78.25,17383.0,70.9059,70.9875,70.8968,70.924,17383.0
2021-09-02 15:00:00,78.25,78.29,78.09,78.09,17297.0,70.924,70.9603,70.779,70.779,17297.0
2021-09-02 15:10:00,78.1,78.11,78.05,78.07,13092.0,70.7881,70.7971,70.7428,70.7609,13092.0
2021-09-02 15:20:00,78.07,78.17,78.04,78.13,49815.0,70.7609,70.8515,70.7337,70.8153,49815.0
2021-09-02 15:30:00,78.12,78.15,78.06,78.13,27365.0,70.8062,70.8334,70.7518,70.8153,27365.0
2021-09-02 15:40:00,78.12,78.15,78.07,78.14,42656.0,70.8062,70.8334,70.7609,70.8243,42656.0
2021-09-02 15:50:00,78.14,78.37,78.14,78.35,149134.0,70.8243,71.0328,70.8243,71.0147,149134.0
2021-09-03 09:30:00,78.12,78.18,77.75,77.86,31635.0,70.8062,70.8606,70.4709,70.5706,31635.0
2021-09-03 09:40:00,77.78,78.18,77.74,77.99,26324.0,70.498,70.8606,70.4618,70.6884,26324.0
2021-09-03 09:50:00,78.01,78.13,77.95,78.03,12217.0,70.7065,70.8153,70.6521,70.7246,12217.0
2021-09-03 10:00:00,77.98,78.01,77.66,77.78,41281.0,70.6793,70.7065,70.3893,70.498,41281.0
2021-09-03 10:10:00,77.77,78.03,77.71,77.97,26918.0,70.489,70.7246,70.4346,70.6703,26918.0
2021-09-03 10:20:00,77.95,77.95,77.69,77.72,9290.0,70.6521,70.6521,70.4165,70.4437,9290.0
2021-09-03 10:30:00,77.7,77.7,77.48,77.48,11269.0,70.4255,70.4255,70.2261,70.2261,11269.0
2021-09-03 10:40:00,77.45,77.45,77.24,77.45,21972.0,70.1989,70.1989,70.0086,70.1989,21972.0
2021-09-03 10:50:00,77.44,77.57,77.41,77.46,57187.0,70.1899,70.3077,70.1627,70.208,57187.0
2021-09-03 11:00:00,77.47,77.71,77.46,77.71,10972.0,70.2171,70.4346,70.208,70.4346,10972.0
2021-09-03 11:10:00,77.7,77.81,77.58,77.62,18403.0,70.4255,70.5252,70.3168,70.353,18403.0
2021-09-03 11:20:00,77.64,77.64,77.43,77.44,28598.0,70.3711,70.3711,70.1808,70.1899,28598.0
2021-09-03 11:30:00,77.46,77.55,77.38,77.55,67123.0,70.208,70.2896,70.1355,70.2896,67123.0
2021-09-03 11:40:00,77.56,77.61,77.42,77.54,31726.0,70.2986,70.344,70.1717,70.2805,31726.0
2021-09-03 11:50:00,77.54,77.58,77.43,77.44,19832.0,70.2805,70.3168,70.1808,70.1899,19832.0
2021-09-03 12:00:00,77.43,77.44,77.34,77.42,22775.0,70.1808,70.1899,70.0992,70.1717,22775.0
2021-09-03 12:10:00,77.41,77.41,77.31,77.38,13080.0,70.1627,70.1627,70.072,70.1355,13080.0
2021-09-03 12:20:00,77.39,77.45,77.3,77.3,18828.0,70.1446,70.1989,70.063,70.063,18828.0
2021-09-03 12:30:00,77.31,77.41,77.27,77.34,53493.0,70.072,70.1627,70.0358,70.0992,53493.0
2021-09-03 12:40:00,77.34,77.39,77.3,77.37,26528.0,70.0992,70.1446,70.063,70.1264,26528.0
2021-09-03 12:50:00,77.37,77.4,77.31,77.38,22818.0,70.1264,70.1536,70.072,70.1355,22818.0
2021-09-03 13:00:00,77.39,77.45,77.38,77.41,9173.0,70.1446,70.1989,70.1355,70.1627,9173.0
2021-09-03 13:10:00,77.42,77.5,77.42,77.48,10699.0,70.1717,70.2443,70.1717,70.2261,10699.0
2021-09-03 13:20:00,77.48,77.57,77.47,77.57,6831.0,70.2261,70.3077,70.2171,70.3077,6831.0
2021-09-03 13:30:00,77.58,77.6,77.55,77.58,8112.0,70.3168,70.3349,70.2896,70.3168,8112.0
2021-09-03 13:40:00,77.58,77.6,77.52,77.56,16764.0,70.3168,70.3349,70.2624,70.2986,16764.0
2021-09-03 13:50:00,77.56,77.6,77.5,77.5,18754.0,70.2986,70.3349,70.2443,70.2443,18754.0
2021-09-03 14:00:00,77.51,77.54,77.34,77.35,37794.0,70.2533,70.2805,70.0992,70.1083,37794.0
2021-09-03 14:10:00,77.36,77.47,77.32,77.44,20475.0,70.1174,70.2171,70.0811,70.1899,20475.0
2021-09-03 14:20:00,77.44,77.52,77.39,77.52,49716.0,70.1899,70.2624,70.1446,70.2624,49716.0
2021-09-03 14:30:00,77.52,77.52,77.35,77.38,42119.0,70.2624,70.2624,70.1083,70.1355,42119.0
2021-09-03 14:40:00,77.37,77.41,77.32,77.34,18053.0,70.1264,70.1627,70.0811,70.0992,18053.0
2021-09-03 14:50:00,77.35,77.4,77.29,77.32,25348.0,70.1083,70.1536,70.0539,70.0811,25348.0
2021-09-03 15:00:00,77.33,77.37,77.26,77.3,84241.0,70.0902,70.1264,70.0267,70.063,84241.0
2021-09-03 15:10:00,77.3,77.62,77.24,77.6,160406.0,70.063,70.353,70.0086,70.3349,160406.0
2021-09-03 15:20:00,77.59,77.61,77.4,77.44,45013.0,70.3258,70.344,70.1536,70.1899,45013.0
2021-09-03 15:30:00,77.45,77.45,77.3,77.3,33932.0,70.1989,70.1989,70.063,70.063,33932.0
2021-09-03 15:40:00,77.3,77.37,77.24,77.31,41709.0,70.063,70.1264,70.0086,70.072,41709.0
2021-09-03 15:50:00,77.31,77.42,77.3,77.35,156410.0,70.072,70.1717,70.063,70.1083,156410.0
2021-09-07 09:30:00,77.01,77.43,76.29,76.45,52009.0,69.8001,70.1808,69.1475,69.2926,52009.0
2021-09-07 09:40:00,76.4,76.97,76.4,76.85,30925.0,69.2472,69.7639,69.2472,69.6551,30925.0
2021-09-07 09:50:00,76.89,77.04,76.65,76.66,19554.0,69.6914,69.8273,69.4738,69.4829,19554.0
2021-09-07 10:00:00,76.65,76.96,76.6,76.75,22828.0,69.4738,69.7548,69.4285,69.5645,22828.0
2021-09-07 10:10:00,76.75,76.79,76.57,76.69,22470.0,69.5645,69.6007,69.4013,69.5101,22470.0
2021-09-07 10:20:00,76.69,76.78,76.56,76.72,19240.0,69.5101,69.5917,69.3923,69.5373,19240.0
2021-09-07 10:30:00,76.73,76.74,76.38,76.39,25157.0,69.5463,69.5554,69.2291,69.2382,25157.0
2021-09-07 10:40:00,76.4,76.72,76.4,76.69,19120.0,69.2472,69.5373,69.2472,69.5101,19120.0
2021-09-07 10:50:00,76.67,76.85,76.63,76.83,17047.0,69.492,69.6551,69.4557,69.637,17047.0
2021-09-07 11:00:00,76.83,76.83,76.58,76.58,15808.0,69.637,69.637,69.4104,69.4104,15808.0
2021-09-07 11:10:00,76.58,76.71,76.57,76.71,10052.0,69.4104,69.5282,69.4013,69.5282,10052.0
2021-09-07 11:20:00,76.7,76.73,76.57,76.72,10529.0,69.5192,69.5463,69.4013,69.5373,10529.0
2021-09-07 11:30:00,76.72,76.89,76.71,76.84,9177.0,69.5373,69.6914,69.5282,69.646,9177.0
2021-09-07 11:40:00,76.83,76.9,76.79,76.83,11720.0,69.637,69.7004,69.6007,69.637,11720.0
2021-09-07 11:50:00,76.83,76.83,76.62,76.74,29667.0,69.637,69.637,69.4466,69.5554,29667.0
2021-09-07 12:00:00,76.75,76.92,76.73,76.86,20130.0,69.5645,69.7186,69.5463,69.6642,20130.0
2021-09-07 12:10:00,76.86,76.88,76.72,76.84,21989.0,69.6642,69.6823,69.5373,69.646,21989.0
2021-09-07 12:20:00,76.84,76.87,76.76,76.82,44554.0,69.646,69.6732,69.5735,69.6279,44554.0
2021-09-07 12:30:00,76.83,77.04,76.83,76.95,53707.0,69.637,69.8273,69.637,69.7457,53707.0
2021-09-07 12:40:00,76.94,77.07,76.9,77.03,50144.0,69.7367,69.8545,69.7004,69.8183,50144.0
2021-09-07 12:50:00,77.02,77.07,76.98,77.03,10221.0,69.8092,69.8545,69.7729,69.8183,10221.0
2021-09-07 13:00:00,77.03,77.06,76.95,77.02,21536.0,69.8183,69.8454,69.7457,69.8092,21536.0
2021-09-07 13:10:00,77.05,77.12,77.04,77.05,10989.0,69.8364,69.8998,69.8273,69.8364,10989.0
2021-09-07 13:20:00,77.06,77.08,77.01,77.01,16625.0,69.8454,69.8636,69.8001,69.8001,16625.0
2021-09-07 13:30:00,77.02,77.08,76.97,77.05,16656.0,69.8092,69.8636,69.7639,69.8364,16656.0
2021-09-07 13:40:00,77.05,77.11,77.04,77.1,9085.0,69.8364,69.8908,69.8273,69.8817,9085.0
2021-09-07 13:50:00,77.09,77.18,77.07,77.1,41059.0,69.8726,69.9542,69.8545,69.8817,41059.0
2021-09-07 14:00:00,77.11,77.21,77.06,77.11,18121.0,69.8908,69.9814,69.8454,69.8908,18121.0
2021-09-07 14:10:00,77.12,77.14,77.06,77.06,17473.0,69.8998,69.918,69.8454,69.8454,17473.0
2021-09-07 14:20:00,77.07,77.09,76.94,76.95,11294.0,69.8545,69.8726,69.7367,69.7457,11294.0
2021-09-07 14:30:00,76.95,77.09,76.92,77.09,50326.0,69.7457,69.8726,69.7186,69.8726,50326.0
2021-09-07 14:40:00,77.1,77.15,77.07,77.14,18544.0,69.8817,69.927,69.8545,69.918,18544.0
2021-09-07 14:50:00,77.14,77.17,77.08,77.08,12133.0,69.918,69.9452,69.8636,69.8636,12133.0
2021-09-07 15:00:00,77.09,77.12,77.07,77.11,14745.0,69.8726,69.8998,69.8545,69.8908,14745.0
2021-09-07 15:10:00,77.13,77.17,77.04,77.06,20182.0,69.9089,69.9452,69.8273,69.8454,20182.0
2021-09-07 15:20:00,77.06,77.21,77.05,77.17,30261.0,69.8454,69.9814,69.8364,69.9452,30261.0
2021-09-07 15:30:00,77.17,77.18,77.08,77.13,38986.0,69.9452,69.9542,69.8636,69.9089,38986.0
2021-09-07 15:40:00,77.13,77.19,77.09,77.14,48400.0,69.9089,69.9633,69.8726,69.918,48400.0
2021-09-07 15:50:00,77.16,77.21,77.09,77.14,135180.0,69.9361,69.9814,69.8726,69.918,135180.0
2021-09-08 09:30:00,77.2,77.28,76.67,77.22,79926.0,69.9723,70.0449,69.492,69.9905,79926.0
2021-09-08 09:40:00,77.29,77.5,77.19,77.22,20828.0,70.0539,70.2443,69.9633,69.9905,20828.0
2021-09-08 09:50:00,77.29,77.29,77.1,77.1,15693.0,70.0539,70.0539,69.8817,69.8817,15693.0
2021-09-08 10:00:00,77.09,77.22,76.7,76.7,27296.0,69.8726,69.9905,69.5192,69.5192,27296.0
2021-09-08 10:10:00,76.72,76.9,76.63,76.79,18810.0,69.5373,69.7004,69.4557,69.6007,18810.0
2021-09-08 10:20:00,76.76,76.93,76.69,76.75,16324.0,69.5735,69.7276,69.5101,69.5645,16324.0
2021-09-08 10:30:00,76.7,76.71,76.36,76.38,23172.0,69.5192,69.5282,69.211,69.2291,23172.0
2021-09-08 10:40:00,76.37,76.44,76.19,76.34,40705.0,69.22,69.2835,69.0569,69.1929,40705.0
2021-09-08 10:50:00,76.35,76.35,76.0,76.14,48077.0,69.2019,69.2019,68.8847,69.0116,48077.0
2021-09-08 11:00:00,76.12,76.38,76.1,76.32,24954.0,68.9935,69.2291,68.9753,69.1747,24954.0
2021-09-08 11:10:00,76.32,76.37,76.14,76.14,17593.0,69.1747,69.22,69.0116,69.0116,17593.0
2021-09-08 11:20:00,76.15,76.23,76.03,76.03,17560.0,69.0206,69.0932,68.9119,68.9119,17560.0
2021-09-08 11:30:00,76.02,76.14,75.99,76.12,31219.0,68.9028,69.0116,68.8756,68.9935,31219.0
2021-09-08 11:40:00,76.15,76.21,76.03,76.05,22540.0,69.0206,69.075,68.9119,68.93,22540.0
2021-09-08 11:50:00,76.05,76.22,76.05,76.17,14528.0,68.93,69.0841,68.93,69.0388,14528.0
2021-09-08 12:00:00,76.17,76.47,76.11,76.47,16128.0,69.0388,69.3107,68.9844,69.3107,16128.0
2021-09-08 12:10:00,76.5,76.57,76.45,76.55,12525.0,69.3379,69.4013,69.2926,69.3832,12525.0
2021-09-08 12:20:00,76.56,76.6,76.52,76.6,18722.0,69.3923,69.4285,69.356,69.4285,18722.0
2021-09-08 12:30:00,76.6,76.66,76.58,76.61,9493.0,69.4285,69.4829,69.4104,69.4376,9493.0
2021-09-08 12:40:00,76.63,76.63,76.52,76.61,21737.0,69.4557,69.4557,69.356,69.4376,21737.0
2021-09-08 12:50:00,76.61,76.77,76.61,76.75,21299.0,69.4376,69.5826,69.4376,69.5645,21299.0
2021-09-08 13:00:00,76.74,76.76,76.55,76.64,40426.0,69.5554,69.5735,69.3832,69.4648,40426.0
2021-09-08 13:10:00,76.62,76.62,76.5,76.54,22075.0,69.4466,69.4466,69.3379,69.3741,22075.0
2021-09-08 13:20:00,76.55,76.57,76.5,76.55,11967.0,69.3832,69.4013,69.3379,69.3832,11967.0
2021-09-08 13:30:00,76.55,76.57,76.4,76.43,15830.0,69.3832,69.4013,69.2472,69.2744,15830.0
2021-09-08 13:40:00,76.44,76.46,76.4,76.42,10356.0,69.2835,69.3016,69.2472,69.2654,10356.0
2021-09-08 13:50:00,76.44,76.49,76.39,76.39,11996.0,69.2835,69.3288,69.2382,69.2382,11996.0
2021-09-08 14:00:00,76.4,76.59,76.38,76.49,16690.0,69.2472,69.4195,69.2291,69.3288,16690.0
2021-09-08 14:10:00,76.5,76.55,76.46,76.46,12318.0,69.3379,69.3832,69.3016,69.3016,12318.0
2021-09-08 14:20:00,76.47,76.52,76.41,76.52,15159.0,69.3107,69.356,69.2563,69.356,15159.0
2021-09-08 14:30:00,76.51,76.56,76.49,76.51,14082.0,69.3469,69.3923,69.3288,69.3469,14082.0
2021-09-08 14:40:00,76.51,76.56,76.48,76.52,15531.0,69.3469,69.3923,69.3198,69.356,15531.0
2021-09-08 14:50:00,76.53,76.68,76.53,76.65,16190.0,69.3651,69.501,69.3651,69.4738,16190.0
2021-09-08 15:00:00,76.66,76.77,76.64,76.74,24184.0,69.4829,69.5826,69.4648,69.5554,24184.0
2021-09-08 15:10:00,76.72,76.75,76.62,76.63,33551.0,69.5373,69.5645,69.4466,69.4557,33551.0
2021-09-08 15:20:00,76.63,76.63,76.49,76.61,31538.0,69.4557,69.4557,69.3288,69.4376,31538.0
2021-09-08 15:30:00,76.6,76.63,76.46,76.46,45546.0,69.4285,69.4557,69.3016,69.3016,45546.0
2021-09-08 15:40:00,76.45,76.53,76.4,76.43,59802.0,69.2926,69.3651,69.2472,69.2744,59802.0
2021-09-08 15:50:00,76.43,76.47,76.35,76.41,138110.0,69.2744,69.3107,69.2019,69.2563,138110.0
2021-09-09 09:30:00,76.08,76.18,75.89,76.0,36890.0,68.9572,69.0478,68.785,68.8847,36890.0
2021-09-09 09:40:00,76.01,76.15,75.7,75.75,30328.0,68.8938,69.0206,68.6128,68.6581,30328.0
2021-09-09 09:50:00,75.76,76.09,75.75,76.03,17604.0,68.6672,68.9663,68.6581,68.9119,17604.0
2021-09-09 10:00:00,76.05,76.31,76.04,76.27,14396.0,68.93,69.1657,68.9209,69.1294,14396.0
2021-09-09 10:10:00,76.21,76.9,76.16,76.53,89173.0,69.075,69.7004,69.0297,69.3651,89173.0
2021-09-09 10:20:00,76.56,76.57,76.33,76.48,12547.0,69.3923,69.4013,69.1838,69.3198,12547.0
2021-09-09 10:30:00,76.49,76.61,76.45,76.53,15811.0,69.3288,69.4376,69.2926,69.3651,15811.0
2021-09-09 10:40:00,76.53,76.76,76.47,76.71,47179.0,69.3651,69.5735,69.3107,69.5282,47179.0
2021-09-09 10:50:00,76.65,76.68,76.58,76.62,24423.0,69.4738,69.501,69.4104,69.4466,24423.0
2021-09-09 11:00:00,76.62,77.08,76.62,77.06,16975.0,69.4466,69.8636,69.4466,69.8454,16975.0
2021-09-09 11:10:00,77.06,77.06,76.84,76.85,12414.0,69.8454,69.8454,69.646,69.6551,12414.0
2021-09-09 11:20:00,76.84,76.84,76.69,76.73,13216.0,69.646,69.646,69.5101,69.5463,13216.0
2021-09-09 11:30:00,76.75,76.88,76.68,76.87,17896.0,69.5645,69.6823,69.501,69.6732,17896.0
2021-09-09 11:40:00,76.89,76.9,76.67,76.74,14382.0,69.6914,69.7004,69.492,69.5554,14382.0
2021-09-09 11:50:00,76.75,76.91,76.71,76.91,13799.0,69.5645,69.7095,69.5282,69.7095,13799.0
2021-09-09 12:00:00,76.92,76.92,76.84,76.89,18850.0,69.7186,69.7186,69.646,69.6914,18850.0
2021-09-09 12:10:00,76.9,77.15,76.88,77.13,38856.0,69.7004,69.927,69.6823,69.9089,38856.0
2021-09-09 12:20:00,77.12,77.33,77.11,77.3,26351.0,69.8998,70.0902,69.8908,70.063,26351.0
2021-09-09 12:30:00,77.3,77.37,77.23,77.27,25000.0,70.063,70.1264,69.9995,70.0358,25000.0
2021-09-09 12:40:00,77.27,77.48,77.26,77.4,34812.0,70.0358,70.2261,70.0267,70.1536,34812.0
2021-09-09 12:50:00,77.41,77.55,77.4,77.55,56696.0,70.1627,70.2896,70.1536,70.2896,56696.0
2021-09-09 13:00:00,77.54,77.68,77.53,77.61,52459.0,70.2805,70.4074,70.2714,70.344,52459.0
2021-09-09 13:10:00,77.62,77.73,77.62,77.71,90387.0,70.353,70.4527,70.353,70.4346,90387.0
2021-09-09 13:20:00,77.74,77.74,77.49,77.58,54120.0,70.4618,70.4618,70.2352,70.3168,54120.0
2021-09-09 13:30:00,77.57,77.61,77.4,77.45,86524.0,70.3077,70.344,70.1536,70.1989,86524.0
2021-09-09 13:40:00,77.45,77.6,77.42,77.45,96362.0,70.1989,70.3349,70.1717,70.1989,96362.0
2021-09-09 13:50:00,77.46,77.46,77.25,77.34,17484.0,70.208,70.208,70.0177,70.0992,17484.0
2021-09-09 14:00:00,77.33,77.48,77.27,77.48,24654.0,70.0902,70.2261,70.0358,70.2261,24654.0
2021-09-09 14:10:00,77.5,77.5,77.42,77.45,20991.0,70.2443,70.2443,70.1717,70.1989,20991.0
2021-09-09 14:20:00,77.44,77.44,77.31,77.39,18464.0,70.1899,70.1899,70.072,70.1446,18464.0
2021-09-09 14:30:00,77.4,77.45,77.32,77.43,26385.0,70.1536,70.1989,70.0811,70.1808,26385.0
2021-09-09 14:40:00,77.42,77.6,77.37,77.59,27168.0,70.1717,70.3349,70.1264,70.3258,27168.0
2021-09-09 14:50:00,77.59,77.64,77.57,77.6,20999.0,70.3258,70.3711,70.3077,70.3349,20999.0
2021-09-09 15:00:00,77.6,77.78,77.6,77.73,34076.0,70.3349,70.498,70.3349,70.4527,34076.0
2021-09-09 15:10:00,77.74,77.87,77.74,77.78,51804.0,70.4618,70.5796,70.4618,70.498,51804.0
2021-09-09 15:20:00,77.79,77.97,77.7,77.96,84478.0,70.5071,70.6703,70.4255,70.6612,84478.0
2021-09-09 15:30:00,77.95,78.0,77.82,77.95,77605.0,70.6521,70.6974,70.5343,70.6521,77605.0
2021-09-09 15:40:00,77.95,78.25,77.95,78.16,132024.0,70.6521,70.924,70.6521,70.8425,132024.0
2021-09-09 15:50:00,78.15,78.17,77.96,77.98,447940.0,70.8334,70.8515,70.6612,70.6793,447940.0
2021-09-10 09:30:00,78.31,78.39,77.92,78.16,36157.0,70.9784,71.0509,70.6249,70.8425,36157.0
2021-09-10 09:40:00,78.19,78.43,77.91,78.1,34231.0,70.8697,71.0872,70.6159,70.7881,34231.0
2021-09-10 09:50:00,78.17,78.25,77.93,77.93,20179.0,70.8515,70.924,70.634,70.634,20179.0
2021-09-10 10:00:00,77.88,77.98,77.58,77.75,19229.0,70.5887,70.6793,70.3168,70.4709,19229.0
2021-09-10 10:10:00,77.77,77.89,77.57,77.57,46145.0,70.489,70.5977,70.3077,70.3077,46145.0
2021-09-10 10:20:00,77.62,77.71,77.5,77.62,16838.0,70.353,70.4346,70.2443,70.353,16838.0
2021-09-10 10:30:00,77.6,77.6,77.27,77.35,22674.0,70.3349,70.3349,70.0358,70.1083,22674.0
2021-09-10 10:40:00,77.39,77.47,77.26,77.32,24666.0,70.1446,70.2171,70.0267,70.0811,24666.0
2021-09-10 10:50:00,77.33,77.38,77.08,77.29,49342.0,70.0902,70.1355,69.8636,70.0539,49342.0
2021-09-10 11:00:00,77.33,77.42,77.25,77.29,16423.0,70.0902,70.1717,70.0177,70.0539,16423.0
2021-09-10 11:10:00,77.29,77.84,77.24,77.71,52247.0,70.0539,70.5524,70.0086,70.4346,52247.0
2021-09-10 11:20:00,77.71,78.08,77.69,78.06,35374.0,70.4346,70.77,70.4165,70.7518,35374.0
2021-09-10 11:30:00,78.04,78.19,78.04,78.12,32603.0,70.7337,70.8697,70.7337,70.8062,32603.0
2021-09-10 11:40:00,78.15,78.19,77.9,77.9,19869.0,70.8334,70.8697,70.6068,70.6068,19869.0
2021-09-10 11:50:00,77.92,78.0,77.81,77.95,29029.0,70.6249,70.6974,70.5252,70.6521,29029.0
2021-09-10 12:00:00,77.91,77.91,77.77,77.83,66014.0,70.6159,70.6159,70.489,70.5434,66014.0
2021-09-10 12:10:00,77.81,77.82,77.71,77.71,11373.0,70.5252,70.5343,70.4346,70.4346,11373.0
2021-09-10 12:20:00,77.73,77.85,77.7,77.78,88422.0,70.4527,70.5615,70.4255,70.498,88422.0
2021-09-10 12:30:00,77.79,77.79,77.35,77.46,34185.0,70.5071,70.5071,70.1083,70.208,34185.0
2021-09-10 12:40:00,77.48,77.61,77.44,77.45,14659.0,70.2261,70.344,70.1899,70.1989,14659.0
2021-09-10 12:50:00,77.45,77.64,77.44,77.58,11956.0,70.1989,70.3711,70.1899,70.3168,11956.0
2021-09-10 13:00:00,77.59,77.72,77.56,77.56,15126.0,70.3258,70.4437,70.2986,70.2986,15126.0
2021-09-10 13:10:00,77.58,77.6,77.47,77.48,21867.0,70.3168,70.3349,70.2171,70.2261,21867.0
2021-09-10 13:20:00,77.49,77.49,77.28,77.3,15007.0,70.2352,70.2352,70.0449,70.063,15007.0
2021-09-10 13:30:00,77.3,77.32,77.15,77.32,30729.0,70.063,70.0811,69.927,70.0811,30729.0
2021-09-10 13:40:00,77.34,77.5,77.3,77.33,33524.0,70.0992,70.2443,70.063,70.0902,33524.0
2021-09-10 13:50:00,77.34,77.47,77.32,77.46,12873.0,70.0992,70.2171,70.0811,70.208,12873.0
2021-09-10 14:00:00,77.53,77.55,77.38,77.39,8819.0,70.2714,70.2896,70.1355,70.1446,8819.0
2021-09-10 14:10:00,77.39,77.46,77.33,77.4,19747.0,70.1446,70.208,70.0902,70.1536,19747.0
2021-09-10 14:20:00,77.4,77.46,77.35,77.36,11364.0,70.1536,70.208,70.1083,70.1174,11364.0
2021-09-10 14:30:00,77.36,77.43,77.36,77.42,10125.0,70.1174,70.1808,70.1174,70.1717,10125.0
2021-09-10 14:40:00,77.42,77.42,77.36,77.37,12838.0,70.1717,70.1717,70.1174,70.1264,12838.0
2021-09-10 14:50:00,77.36,77.36,77.18,77.23,16614.0,70.1174,70.1174,69.9542,69.9995,16614.0
2021-09-10 15:00:00,77.23,77.29,77.16,77.24,29468.0,69.9995,70.0539,69.9361,70.0086,29468.0
2021-09-10 15:10:00,77.22,77.25,77.1,77.18,17022.0,69.9905,70.0177,69.8817,69.9542,17022.0
2021-09-10 15:20:00,77.16,77.17,77.02,77.03,33710.0,69.9361,69.9452,69.8092,69.8183,33710.0
2021-09-10 15:30:00,77.04,77.07,76.87,76.89,52937.0,69.8273,69.8545,69.6732,69.6914,52937.0
2021-09-10 15:40:00,76.89,76.89,76.73,76.74,54523.0,69.6914,69.6914,69.5463,69.5554,54523.0
2021-09-10 15:50:00,76.73,76.73,76.54,76.57,238478.0,69.5463,69.5463,69.3741,69.4013,238478.0
2021-09-13 09:30:00,76.98,77.27,76.57,76.92,38106.0,69.7729,70.0358,69.4013,69.7186,38106.0
2021-09-13 09:40:00,76.94,77.02,76.67,76.91,15035.0,69.7367,69.8092,69.492,69.7095,15035.0
2021-09-13 09:50:00,76.91,77.35,76.89,76.92,22674.0,69.7095,70.1083,69.6914,69.7186,22674.0
2021-09-13 10:00:00,76.85,77.01,76.63,76.63,12208.0,69.6551,69.8001,69.4557,69.4557,12208.0
2021-09-13 10:10:00,76.58,76.92,76.44,76.88,22931.0,69.4104,69.7186,69.2835,69.6823,22931.0
2021-09-13 10:20:00,76.89,77.1,76.87,76.98,51958.0,69.6914,69.8817,69.6732,69.7729,51958.0
2021-09-13 10:30:00,76.99,77.21,76.88,77.12,17918.0,69.782,69.9814,69.6823,69.8998,17918.0
2021-09-13 10:40:00,77.14,77.18,76.97,77.09,43673.0,69.918,69.9542,69.7639,69.8726,43673.0
2021-09-13 10:50:00,77.11,77.35,77.07,77.19,21604.0,69.8908,70.1083,69.8545,69.9633,21604.0
2021-09-13 11:00:00,77.17,77.24,76.85,76.97,19167.0,69.9452,70.0086,69.6551,69.7639,19167.0
2021-09-13 11:10:00,76.9,76.91,76.71,76.74,12477.0,69.7004,69.7095,69.5282,69.5554,12477.0
2021-09-13 11:20:00,76.75,77.03,76.73,77.02,12610.0,69.5645,69.8183,69.5463,69.8092,12610.0
2021-09-13 11:30:00,77.0,77.04,76.9,77.0,29972.0,69.7911,69.8273,69.7004,69.7911,29972.0
2021-09-13 11:40:00,77.0,77.0,76.87,76.98,11221.0,69.7911,69.7911,69.6732,69.7729,11221.0
2021-09-13 11:50:00,76.99,77.0,76.93,76.96,8540.0,69.782,69.7911,69.7276,69.7548,8540.0
2021-09-13 12:00:00,76.97,76.98,76.84,76.84,6500.0,69.7639,69.7729,69.646,69.646,6500.0
2021-09-13 12:10:00,76.86,76.96,76.76,76.81,8593.0,69.6642,69.7548,69.5735,69.6189,8593.0
2021-09-13 12:20:00,76.83,76.89,76.72,76.73,7586.0,69.637,69.6914,69.5373,69.5463,7586.0
2021-09-13 12:30:00,76.73,76.77,76.59,76.61,7367.0,69.5463,69.5826,69.4195,69.4376,7367.0
2021-09-13 12:40:00,76.6,76.61,76.48,76.55,7267.0,69.4285,69.4376,69.3198,69.3832,7267.0
2021-09-13 12:50:00,76.56,76.68,76.52,76.66,11003.0,69.3923,69.501,69.356,69.4829,11003.0
2021-09-13 13:00:00,76.66,76.76,76.6,76.72,10302.0,69.4829,69.5735,69.4285,69.5373,10302.0
2021-09-13 13:10:00,76.72,76.72,76.58,76.59,6468.0,69.5373,69.5373,69.4104,69.4195,6468.0
2021-09-13 13:20:00,76.6,76.63,76.51,76.53,12874.0,69.4285,69.4557,69.3469,69.3651,12874.0
2021-09-13 13:30:00,76.53,76.6,76.49,76.5,8668.0,69.3651,69.4285,69.3288,69.3379,8668.0
2021-09-13 13:40:00,76.51,76.62,76.5,76.57,11981.0,69.3469,69.4466,69.3379,69.4013,11981.0
2021-09-13 13:50:00,76.55,76.57,76.51,76.56,8642.0,69.3832,69.4013,69.3469,69.3923,8642.0
2021-09-13 14:00:00,76.56,76.67,76.55,76.64,8468.0,69.3923,69.492,69.3832,69.4648,8468.0
2021-09-13 14:10:00,76.65,76.66,76.56,76.66,13999.0,69.4738,69.4829,69.3923,69.4829,13999.0
2021-09-13 14:20:00,76.67,76.7,76.57,76.63,22344.0,69.492,69.5192,69.4013,69.4557,22344.0
2021-09-13 14:30:00,76.61,76.7,76.56,76.65,9467.0,69.4376,69.5192,69.3923,69.4738,9467.0
2021-09-13 14:40:00,76.63,76.86,76.63,76.83,12704.0,69.4557,69.6642,69.4557,69.637,12704.0
2021-09-13 14:50:00,76.86,76.87,76.76,76.82,9525.0,69.6642,69.6732,69.5735,69.6279,9525.0
2021-09-13 15:00:00,76.81,76.81,76.65,76.66,16490.0,69.6189,69.6189,69.4738,69.4829,16490.0
2021-09-13 15:10:00,76.7,76.85,76.7,76.83,26180.0,69.5192,69.6551,69.5192,69.637,26180.0
2021-09-13 15:20:00,76.83,77.04,76.83,77.01,29995.0,69.637,69.8273,69.637,69.8001,29995.0
2021-09-13 15:30:00,77.02,77.06,76.91,76.98,31319.0,69.8092,69.8454,69.7095,69.7729,31319.0
2021-09-13 15:40:00,76.96,76.98,76.85,76.87,44275.0,69.7548,69.7729,69.6551,69.6732,44275.0
2021-09-13 15:50:00,76.86,76.98,76.82,76.86,170063.0,69.6642,69.7729,69.6279,69.6642,170063.0
2021-09-14 09:30:00,77.24,77.24,76.69,77.14,36872.0,70.0086,70.0086,69.5101,69.918,36872.0
2021-09-14 09:40:00,77.11,77.26,76.74,76.74,25144.0,69.8908,70.0267,69.5554,69.5554,25144.0
2021-09-14 09:50:00,76.77,76.88,76.17,76.19,21359.0,69.5826,69.6823,69.0388,69.0569,21359.0
2021-09-14 10:00:00,76.17,76.19,75.86,76.08,49756.0,69.0388,69.0569,68.7578,68.9572,49756.0
2021-09-14 10:10:00,76.15,76.18,75.9,75.95,19171.0,69.0206,69.0478,68.7941,68.8394,19171.0
2021-09-14 10:20:00,75.98,75.99,75.55,75.71,51835.0,68.8666,68.8756,68.4768,68.6218,51835.0
2021-09-14 10:30:00,75.73,75.81,75.59,75.63,37178.0,68.64,68.7125,68.5131,68.5493,37178.0
2021-09-14 10:40:00,75.59,75.83,75.59,75.81,35253.0,68.5131,68.7306,68.5131,68.7125,35253.0
2021-09-14 10:50:00,75.83,75.83,75.46,75.46,33204.0,68.7306,68.7306,68.3952,68.3952,33204.0
2021-09-14 11:00:00,75.44,75.49,75.26,75.49,122328.0,68.3771,68.4224,68.214,68.4224,122328.0
2021-09-14 11:10:00,75.47,75.71,75.42,75.62,17142.0,68.4043,68.6218,68.359,68.5403,17142.0
2021-09-14 11:20:00,75.6,75.76,75.59,75.73,14992.0,68.5221,68.6672,68.5131,68.64,14992.0
2021-09-14 11:30:00,75.71,75.72,75.6,75.65,19130.0,68.6218,68.6309,68.5221,68.5675,19130.0
2021-09-14 11:40:00,75.65,75.7,75.55,75.65,15790.0,68.5675,68.6128,68.4768,68.5675,15790.0
2021-09-14 11:50:00,75.63,75.73,75.48,75.71,18930.0,68.5493,68.64,68.4134,68.6218,18930.0
2021-09-14 12:00:00,75.73,75.77,75.67,75.73,13925.0,68.64,68.6762,68.5856,68.64,13925.0
2021-09-14 12:10:00,75.75,75.81,75.63,75.76,18111.0,68.6581,68.7125,68.5493,68.6672,18111.0
2021-09-14 12:20:00,75.75,75.83,75.69,75.8,6173.0,68.6581,68.7306,68.6037,68.7034,6173.0
2021-09-14 12:30:00,75.81,75.86,75.74,75.8,7527.0,68.7125,68.7578,68.649,68.7034,7527.0
2021-09-14 12:40:00,75.78,75.8,75.71,75.78,6143.0,68.6853,68.7034,68.6218,68.6853,6143.0
2021-09-14 12:50:00,75.77,75.8,75.68,75.72,7753.0,68.6762,68.7034,68.5946,68.6309,7753.0
2021-09-14 13:00:00,75.7,75.77,75.61,75.61,8133.0,68.6128,68.6762,68.5312,68.5312,8133.0
2021-09-14 13:10:00,75.62,75.71,75.61,75.71,6731.0,68.5403,68.6218,68.5312,68.6218,6731.0
2021-09-14 13:20:00,75.71,75.78,75.7,75.78,9179.0,68.6218,68.6853,68.6128,68.6853,9179.0
2021-09-14 13:30:00,75.78,75.84,75.74,75.83,8907.0,68.6853,68.7397,68.649,68.7306,8907.0
2021-09-14 13:40:00,75.79,75.87,75.79,75.81,4311.0,68.6944,68.7669,68.6944,68.7125,4311.0
2021-09-14 13:50:00,75.78,75.82,75.73,75.74,11259.0,68.6853,68.7215,68.64,68.649,11259.0
2021-09-14 14:00:00,75.7,75.76,75.61,75.62,13991.0,68.6128,68.6672,68.5312,68.5403,13991.0
2021-09-14 14:10:00,75.61,75.62,75.54,75.57,12581.0,68.5312,68.5403,68.4678,68.4949,12581.0
2021-09-14 14:20:00,75.56,75.61,75.49,75.58,15173.0,68.4859,68.5312,68.4224,68.504,15173.0
2021-09-14 14:30:00,75.53,75.53,75.39,75.45,10222.0,68.4587,68.4587,68.3318,68.3862,10222.0
2021-09-14 14:40:00,75.45,75.46,75.38,75.39,12475.0,68.3862,68.3952,68.3227,68.3318,12475.0
2021-09-14 14:50:00,75.36,75.49,75.34,75.45,18684.0,68.3046,68.4224,68.2865,68.3862,18684.0
2021-09-14 15:00:00,75.46,75.51,75.42,75.44,16972.0,68.3952,68.4406,68.359,68.3771,16972.0
2021-09-14 15:10:00,75.46,75.49,75.34,75.45,23279.0,68.3952,68.4224,68.2865,68.3862,23279.0
2021-09-14 15:20:00,75.44,75.51,75.38,75.43,18091.0,68.3771,68.4406,68.3227,68.3681,18091.0
2021-09-14 15:30:00,75.43,75.53,75.37,75.5,31379.0,68.3681,68.4587,68.3137,68.4315,31379.0
2021-09-14 15:40:00,75.49,75.7,75.48,75.65,32296.0,68.4224,68.6128,68.4134,68.5675,32296.0
2021-09-14 15:50:00,75.66,75.8,75.52,75.79,123665.0,68.5765,68.7034,68.4496,68.6944,123665.0
2021-09-15 09:30:00,75.56,75.67,75.28,75.31,41537.0,68.4859,68.5856,68.2321,68.2593,41537.0
2021-09-15 09:40:00,75.25,75.66,75.24,75.66,24656.0,68.2049,68.5765,68.1958,68.5765,24656.0
2021-09-15 09:50:00,75.66,75.83,75.51,75.66,60415.0,68.5765,68.7306,68.4406,68.5765,60415.0
2021-09-15 10:00:00,75.65,75.74,75.47,75.48,42127.0,68.5675,68.649,68.4043,68.4134,42127.0
2021-09-15 10:10:00,75.44,75.58,75.34,75.58,9550.0,68.3771,68.504,68.2865,68.504,9550.0
2021-09-15 10:20:00,75.57,75.65,75.47,75.61,14307.0,68.4949,68.5675,68.4043,68.5312,14307.0
2021-09-15 10:30:00,75.59,75.74,75.52,75.52,15288.0,68.5131,68.649,68.4496,68.4496,15288.0
2021-09-15 10:40:00,75.52,75.52,75.25,75.42,8547.0,68.4496,68.4496,68.2049,68.359,8547.0
2021-09-15 10:50:00,75.43,75.53,75.32,75.5,11018.0,68.3681,68.4587,68.2684,68.4315,11018.0
2021-09-15 11:00:00,75.52,75.64,75.42,75.6,10349.0,68.4496,68.5584,68.359,68.5221,10349.0
2021-09-15 11:10:00,75.61,75.74,75.58,75.7,14087.0,68.5312,68.649,68.504,68.6128,14087.0
2021-09-15 11:20:00,75.72,75.74,75.55,75.55,16904.0,68.6309,68.649,68.4768,68.4768,16904.0
2021-09-15 11:30:00,75.51,75.63,75.46,75.63,9701.0,68.4406,68.5493,68.3952,68.5493,9701.0
2021-09-15 11:40:00,75.63,75.65,75.46,75.47,13156.0,68.5493,68.5675,68.3952,68.4043,13156.0
2021-09-15 11:50:00,75.51,75.53,75.44,75.53,6313.0,68.4406,68.4587,68.3771,68.4587,6313.0
2021-09-15 12:00:00,75.51,75.51,75.3,75.32,12917.0,68.4406,68.4406,68.2502,68.2684,12917.0
2021-09-15 12:10:00,75.34,75.4,75.34,75.39,7404.0,68.2865,68.3409,68.2865,68.3318,7404.0
2021-09-15 12:20:00,75.39,75.49,75.34,75.34,18412.0,68.3318,68.4224,68.2865,68.2865,18412.0
2021-09-15 12:30:00,75.36,75.44,75.35,75.37,17504.0,68.3046,68.3771,68.2955,68.3137,17504.0
2021-09-15 12:40:00,75.38,75.61,75.37,75.55,18942.0,68.3227,68.5312,68.3137,68.4768,18942.0
2021-09-15 12:50:00,75.53,75.62,75.46,75.62,8772.0,68.4587,68.5403,68.3952,68.5403,8772.0
2021-09-15 13:00:00,75.62,75.69,75.58,75.61,18117.0,68.5403,68.6037,68.504,68.5312,18117.0
2021-09-15 13:10:00,75.62,75.66,75.58,75.58,16440.0,68.5403,68.5765,68.504,68.504,16440.0
2021-09-15 13:20:00,75.56,75.64,75.56,75.61,20224.0,68.4859,68.5584,68.4859,68.5312,20224.0
2021-09-15 13:30:00,75.61,75.69,75.61,75.67,8912.0,68.5312,68.6037,68.5312,68.5856,8912.0
2021-09-15 13:40:00,75.68,75.84,75.67,75.68,16761.0,68.5946,68.7397,68.5856,68.5946,16761.0
2021-09-15 13:50:00,75.71,75.79,75.66,75.68,7995.0,68.6218,68.6944,68.5765,68.5946,7995.0
2021-09-15 14:00:00,75.67,75.79,75.67,75.79,7928.0,68.5856,68.6944,68.5856,68.6944,7928.0
2021-09-15 14:10:00,75.82,75.85,75.75,75.75,8658.0,68.7215,68.7487,68.6581,68.6581,8658.0
2021-09-15 14:20:00,75.74,75.88,75.73,75.86,42825.0,68.649,68.7759,68.64,68.7578,42825.0
2021-09-15 14:30:00,75.87,75.99,75.87,75.95,15356.0,68.7669,68.8756,68.7669,68.8394,15356.0
2021-09-15 14:40:00,75.93,75.98,75.91,75.95,7921.0,68.8212,68.8666,68.8031,68.8394,7921.0
2021-09-15 14:50:00,75.94,75.98,75.83,75.86,11209.0,68.8303,68.8666,68.7306,68.7578,11209.0
2021-09-15 15:00:00,75.87,75.93,75.83,75.92,15464.0,68.7669,68.8212,68.7306,68.8122,15464.0
2021-09-15 15:10:00,75.92,76.12,75.88,76.1,10781.0,68.8122,68.9935,68.7759,68.9753,10781.0
2021-09-15 15:20:00,76.11,76.15,76.06,76.14,13594.0,68.9844,69.0206,68.9391,69.0116,13594.0
2021-09-15 15:30:00,76.15,76.25,76.09,76.19,47516.0,69.0206,69.1113,68.9663,69.0569,47516.0
2021-09-15 15:40:00,76.19,76.38,76.16,76.35,79045.0,69.0569,69.2291,69.0297,69.2019,79045.0
2021-09-15 15:50:00,76.36,76.4,76.21,76.27,170946.0,69.211,69.2472,69.075,69.1294,170946.0
2021-09-16 09:30:00,76.35,76.95,76.14,76.74,34132.0,69.2019,69.7457,69.0116,69.5554,34132.0
2021-09-16 09:40:00,76.78,76.83,76.44,76.59,15746.0,69.5917,69.637,69.2835,69.4195,15746.0
2021-09-16 09:50:00,76.57,76.75,76.48,76.62,13623.0,69.4013,69.5645,69.3198,69.4466,13623.0
2021-09-16 10:00:00,76.57,76.66,76.39,76.59,22409.0,69.4013,69.4829,69.2382,69.4195,22409.0
2021-09-16 10:10:00,76.56,76.71,76.51,76.64,29953.0,69.3923,69.5282,69.3469,69.4648,29953.0
2021-09-16 10:20:00,76.61,76.67,76.56,76.65,26229.0,69.4376,69.492,69.3923,69.4738,26229.0
2021-09-16 10:30:00,76.64,76.75,76.59,76.73,12429.0,69.4648,69.5645,69.4195,69.5463,12429.0
2021-09-16 10:40:00,76.72,76.79,76.7,76.71,21069.0,69.5373,69.6007,69.5192,69.5282,21069.0
2021-09-16 10:50:00,76.72,76.76,76.48,76.7,41534.0,69.5373,69.5735,69.3198,69.5192,41534.0
2021-09-16 11:00:00,76.69,76.76,76.65,76.76,11143.0,69.5101,69.5735,69.4738,69.5735,11143.0
2021-09-16 11:10:00,76.72,76.89,76.69,76.87,15373.0,69.5373,69.6914,69.5101,69.6732,15373.0
2021-09-16 11:20:00,76.88,77.07,76.88,77.02,22741.0,69.6823,69.8545,69.6823,69.8092,22741.0
2021-09-16 11:30:00,77.01,77.05,76.84,76.84,9576.0,69.8001,69.8364,69.646,69.646,9576.0
2021-09-16 11:40:00,76.86,76.93,76.79,76.87,8057.0,69.6642,69.7276,69.6007,69.6732,8057.0
2021-09-16 11:50:00,76.86,76.97,76.85,76.95,9543.0,69.6642,69.7639,69.6551,69.7457,9543.0
2021-09-16 12:00:00,76.95,76.99,76.89,76.98,9583.0,69.7457,69.782,69.6914,69.7729,9583.0
2021-09-16 12:10:00,76.98,77.07,76.95,77.04,8237.0,69.7729,69.8545,69.7457,69.8273,8237.0
2021-09-16 12:20:00,77.04,77.07,76.97,77.0,11816.0,69.8273,69.8545,69.7639,69.7911,11816.0
2021-09-16 12:30:00,77.0,77.14,77.0,77.08,17368.0,69.7911,69.918,69.7911,69.8636,17368.0
2021-09-16 12:40:00,77.1,77.19,77.05,77.16,8734.0,69.8817,69.9633,69.8364,69.9361,8734.0
2021-09-16 12:50:00,77.13,77.14,77.05,77.06,7749.0,69.9089,69.918,69.8364,69.8454,7749.0
2021-09-16 13:00:00,77.06,77.06,76.97,77.0,9587.0,69.8454,69.8454,69.7639,69.7911,9587.0
2021-09-16 13:10:00,76.98,77.01,76.91,77.01,5447.0,69.7729,69.8001,69.7095,69.8001,5447.0
2021-09-16 13:20:00,77.0,77.03,76.95,76.99,6185.0,69.7911,69.8183,69.7457,69.782,6185.0
2021-09-16 13:30:00,77.01,77.01,76.89,76.92,4661.0,69.8001,69.8001,69.6914,69.7186,4661.0
2021-09-16 13:40:00,76.93,76.95,76.88,76.9,8011.0,69.7276,69.7457,69.6823,69.7004,8011.0
2021-09-16 13:50:00,76.91,77.05,76.91,77.0,13511.0,69.7095,69.8364,69.7095,69.7911,13511.0
2021-09-16 14:00:00,77.01,77.02,76.95,76.99,6174.0,69.8001,69.8092,69.7457,69.782,6174.0
2021-09-16 14:10:00,77.05,77.09,76.99,76.99,22825.0,69.8364,69.8726,69.782,69.782,22825.0
2021-09-16 14:20:00,76.99,77.09,76.96,77.06,13684.0,69.782,69.8726,69.7548,69.8454,13684.0
2021-09-16 14:30:00,77.07,77.11,77.03,77.05,17487.0,69.8545,69.8908,69.8183,69.8364,17487.0
2021-09-16 14:40:00,77.06,77.09,77.02,77.05,23768.0,69.8454,69.8726,69.8092,69.8364,23768.0
2021-09-16 14:50:00,77.05,77.1,77.01,77.02,14939.0,69.8364,69.8817,69.8001,69.8092,14939.0
2021-09-16 15:00:00,77.04,77.04,76.95,77.0,26723.0,69.8273,69.8273,69.7457,69.7911,26723.0
2021-09-16 15:10:00,77.0,77.04,76.92,76.99,26690.0,69.7911,69.8273,69.7186,69.782,26690.0
2021-09-16 15:20:00,77.0,77.04,76.88,76.89,18132.0,69.7911,69.8273,69.6823,69.6914,18132.0
2021-09-16 15:30:00,76.89,77.03,76.77,76.8,28858.0,69.6914,69.8183,69.5826,69.6098,28858.0
2021-09-16 15:40:00,76.79,76.85,76.77,76.83,74295.0,69.6007,69.6551,69.5826,69.637,74295.0
2021-09-16 15:50:00,76.83,76.86,76.72,76.78,168818.0,69.637,69.6642,69.5373,69.5917,168818.0
2021-09-17 09:30:00,76.42,76.88,76.42,76.53,446516.0,69.2654,69.6823,69.2654,69.3651,446516.0
2021-09-17 09:40:00,76.58,76.79,76.53,76.59,27029.0,69.4104,69.6007,69.3651,69.4195,27029.0
2021-09-17 09:50:00,76.61,76.66,76.26,76.4,15132.0,69.4376,69.4829,69.1203,69.2472,15132.0
2021-09-17 10:00:00,76.35,76.39,76.22,76.32,19945.0,69.2019,69.2382,69.0841,69.1747,19945.0
2021-09-17 10:10:00,76.31,76.48,76.24,76.39,35250.0,69.1657,69.3198,69.1022,69.2382,35250.0
2021-09-17 10:20:00,76.43,76.45,76.07,76.17,25490.0,69.2744,69.2926,68.9481,69.0388,25490.0
2021-09-17 10:30:00,76.19,76.23,76.09,76.18,9011.0,69.0569,69.0932,68.9663,69.0478,9011.0
2021-09-17 10:40:00,76.15,76.15,76.04,76.12,9832.0,69.0206,69.0206,68.9209,68.9935,9832.0
2021-09-17 10:50:00,76.12,76.16,75.96,76.02,13223.0,68.9935,69.0297,68.8484,68.9028,13223.0
2021-09-17 11:00:00,76.01,76.13,75.99,76.07,13908.0,68.8938,69.0025,68.8756,68.9481,13908.0
2021-09-17 11:10:00,76.08,76.25,75.9,76.19,39933.0,68.9572,69.1113,68.7941,69.0569,39933.0
2021-09-17 11:20:00,76.17,76.21,76.04,76.08,9430.0,69.0388,69.075,68.9209,68.9572,9430.0
2021-09-17 11:30:00,76.06,76.06,75.84,75.95,15003.0,68.9391,68.9391,68.7397,68.8394,15003.0
2021-09-17 11:40:00,75.98,76.1,75.92,75.95,14774.0,68.8666,68.9753,68.8122,68.8394,14774.0
2021-09-17 11:50:00,75.91,75.93,75.76,75.87,11160.0,68.8031,68.8212,68.6672,68.7669,11160.0
2021-09-17 12:00:00,75.86,75.87,75.77,75.77,9287.0,68.7578,68.7669,68.6762,68.6762,9287.0
2021-09-17 12:10:00,75.77,75.87,75.72,75.75,58910.0,68.6762,68.7669,68.6309,68.6581,58910.0
2021-09-17 12:20:00,75.75,75.86,75.72,75.76,34628.0,68.6581,68.7578,68.6309,68.6672,34628.0
2021-09-17 12:30:00,75.77,75.95,75.76,75.94,11906.0,68.6762,68.8394,68.6672,68.8303,11906.0
2021-09-17 12:40:00,75.94,75.97,75.86,75.88,10889.0,68.8303,68.8575,68.7578,68.7759,10889.0
2021-09-17 12:50:00,75.89,75.9,75.75,75.75,10121.0,68.785,68.7941,68.6581,68.6581,10121.0
2021-09-17 13:00:00,75.76,75.82,75.66,75.76,16674.0,68.6672,68.7215,68.5765,68.6672,16674.0
2021-09-17 13:10:00,75.77,75.79,75.68,75.7,9161.0,68.6762,68.6944,68.5946,68.6128,9161.0
2021-09-17 13:20:00,75.68,75.72,75.57,75.65,10598.0,68.5946,68.6309,68.4949,68.5675,10598.0
2021-09-17 13:30:00,75.67,75.72,75.53,75.72,23037.0,68.5856,68.6309,68.4587,68.6309,23037.0
2021-09-17 13:40:00,75.72,75.73,75.53,75.55,14753.0,68.6309,68.64,68.4587,68.4768,14753.0
2021-09-17 13:50:00,75.54,75.59,75.49,75.57,15448.0,68.4678,68.5131,68.4224,68.4949,15448.0
2021-09-17 14:00:00,75.57,75.73,75.57,75.7,23080.0,68.4949,68.64,68.4949,68.6128,23080.0
2021-09-17 14:10:00,75.7,75.74,75.53,75.55,21146.0,68.6128,68.649,68.4587,68.4768,21146.0
2021-09-17 14:20:00,75.58,75.68,75.57,75.59,11345.0,68.504,68.5946,68.4949,68.5131,11345.0
2021-09-17 14:30:00,75.57,75.57,75.4,75.48,23455.0,68.4949,68.4949,68.3409,68.4134,23455.0
2021-09-17 14:40:00,75.48,75.66,75.48,75.64,42705.0,68.4134,68.5765,68.4134,68.5584,42705.0
2021-09-17 14:50:00,75.65,75.71,75.6,75.63,25413.0,68.5675,68.6218,68.5221,68.5493,25413.0
2021-09-17 15:00:00,75.64,75.85,75.6,75.78,23087.0,68.5584,68.7487,68.5221,68.6853,23087.0
2021-09-17 15:10:00,75.79,75.82,75.7,75.78,18752.0,68.6944,68.7215,68.6128,68.6853,18752.0
2021-09-17 15:20:00,75.79,75.84,75.71,75.73,17111.0,68.6944,68.7397,68.6218,68.64,17111.0
2021-09-17 15:30:00,75.73,75.85,75.55,75.82,89891.0,68.64,68.7487,68.4768,68.7215,89891.0
2021-09-17 15:40:00,75.83,76.04,75.82,76.01,214026.0,68.7306,68.9209,68.7215,68.8938,214026.0
2021-09-17 15:50:00,75.99,76.21,75.9,76.11,365119.0,68.8756,69.075,68.7941,68.9844,365119.0
2021-09-20 09:30:00,74.95,75.0,74.52,74.87,55905.0,67.933,67.9783,67.5433,67.8605,55905.0
2021-09-20 09:40:00,74.82,75.9,74.78,75.9,26856.0,67.8152,68.7941,67.7789,68.7941,26856.0
2021-09-20 09:50:00,75.91,76.23,75.67,76.23,26499.0,68.8031,69.0932,68.5856,69.0932,26499.0
2021-09-20 10:00:00,76.22,76.55,75.82,76.3,26221.0,69.0841,69.3832,68.7215,69.1566,26221.0
2021-09-20 10:10:00,76.34,76.47,75.79,75.89,39279.0,69.1929,69.3107,68.6944,68.785,39279.0
2021-09-20 10:20:00,75.93,75.93,75.55,75.6,25429.0,68.8212,68.8212,68.4768,68.5221,25429.0
2021-09-20 10:30:00,75.59,75.6,75.33,75.49,18951.0,68.5131,68.5221,68.2774,68.4224,18951.0
2021-09-20 10:40:00,75.47,75.59,75.28,75.59,32161.0,68.4043,68.5131,68.2321,68.5131,32161.0
2021-09-20 10:50:00,75.54,75.74,75.45,75.58,18582.0,68.4678,68.649,68.3862,68.504,18582.0
2021-09-20 11:00:00,75.6,75.82,75.45,75.71,42112.0,68.5221,68.7215,68.3862,68.6218,42112.0
2021-09-20 11:10:00,75.69,75.82,75.47,75.51,17706.0,68.6037,68.7215,68.4043,68.4406,17706.0
2021-09-20 11:20:00,75.52,75.74,75.47,75.74,33728.0,68.4496,68.649,68.4043,68.649,33728.0
2021-09-20 11:30:00,75.72,75.73,75.6,75.7,24887.0,68.6309,68.64,68.5221,68.6128,24887.0
2021-09-20 11:40:00,75.67,75.79,75.65,75.74,10774.0,68.5856,68.6944,68.5675,68.649,10774.0
2021-09-20 11:50:00,75.73,75.73,75.6,75.67,20039.0,68.64,68.64,68.5221,68.5856,20039.0
2021-09-20 12:00:00,75.68,75.72,75.52,75.62,35347.0,68.5946,68.6309,68.4496,68.5403,35347.0
2021-09-20 12:10:00,75.63,75.8,75.6,75.72,12439.0,68.5493,68.7034,68.5221,68.6309,12439.0
2021-09-20 12:20:00,75.71,75.8,75.6,75.77,23828.0,68.6218,68.7034,68.5221,68.6762,23828.0
2021-09-20 12:30:00,75.74,75.87,75.68,75.86,16632.0,68.649,68.7669,68.5946,68.7578,16632.0
2021-09-20 12:40:00,75.82,75.84,75.68,75.68,19970.0,68.7215,68.7397,68.5946,68.5946,19970.0
2021-09-20 12:50:00,75.68,75.7,75.5,75.6,75303.0,68.5946,68.6128,68.4315,68.5221,75303.0
2021-09-20 13:00:00,75.56,75.61,75.4,75.51,19324.0,68.4859,68.5312,68.3409,68.4406,19324.0
2021-09-20 13:10:00,75.5,75.63,75.5,75.61,23568.0,68.4315,68.5493,68.4315,68.5312,23568.0
2021-09-20 13:20:00,75.61,75.64,75.53,75.61,12786.0,68.5312,68.5584,68.4587,68.5312,12786.0
2021-09-20 13:30:00,75.59,75.74,75.55,75.74,13963.0,68.5131,68.649,68.4768,68.649,13963.0
2021-09-20 13:40:00,75.75,75.78,75.59,75.75,15208.0,68.6581,68.6853,68.5131,68.6581,15208.0
2021-09-20 13:50:00,75.76,75.78,75.61,75.61,17386.0,68.6672,68.6853,68.5312,68.5312,17386.0
2021-09-20 14:00:00,75.63,75.69,75.5,75.5,49782.0,68.5493,68.6037,68.4315,68.4315,49782.0
2021-09-20 14:10:00,75.5,75.53,75.39,75.53,39018.0,68.4315,68.4587,68.3318,68.4587,39018.0
2021-09-20 14:20:00,75.47,75.48,75.27,75.39,24818.0,68.4043,68.4134,68.223,68.3318,24818.0
2021-09-20 14:30:00,75.36,75.37,75.21,75.34,28905.0,68.3046,68.3137,68.1687,68.2865,28905.0
2021-09-20 14:40:00,75.32,75.46,75.3,75.41,27386.0,68.2684,68.3952,68.2502,68.3499,27386.0
2021-09-20 14:50:00,75.4,75.54,75.4,75.48,41876.0,68.3409,68.4678,68.3409,68.4134,41876.0
2021-09-20 15:00:00,75.45,75.58,75.35,75.39,25431.0,68.3862,68.504,68.2955,68.3318,25431.0
2021-09-20 15:10:00,75.41,75.48,75.34,75.44,77101.0,68.3499,68.4134,68.2865,68.3771,77101.0
2021-09-20 15:20:00,75.45,75.66,75.45,75.64,27892.0,68.3862,68.5765,68.3862,68.5584,27892.0
2021-09-20 15:30:00,75.65,75.85,75.65,75.77,45348.0,68.5675,68.7487,68.5675,68.6762,45348.0
2021-09-20 15:40:00,75.79,76.0,75.79,75.9,43202.0,68.6944,68.8847,68.6944,68.7941,43202.0
2021-09-20 15:50:00,75.88,76.29,75.85,76.13,202470.0,68.7759,69.1475,68.7487,69.0025,202470.0
2021-09-21 09:30:00,76.28,77.01,75.8,76.96,32490.0,69.1385,69.8001,68.7034,69.7548,32490.0
2021-09-21 09:40:00,76.97,76.97,76.67,76.82,26998.0,69.7639,69.7639,69.492,69.6279,26998.0
2021-09-21 09:50:00,76.81,76.84,76.56,76.79,27749.0,69.6189,69.646,69.3923,69.6007,27749.0
2021-09-21 10:00:00,76.84,76.85,76.6,76.62,29706.0,69.646,69.6551,69.4285,69.4466,29706.0
2021-09-21 10:10:00,76.62,76.69,76.53,76.63,12754.0,69.4466,69.5101,69.3651,69.4557,12754.0
2021-09-21 10:20:00,76.63,76.69,76.44,76.66,33541.0,69.4557,69.5101,69.2835,69.4829,33541.0
2021-09-21 10:30:00,76.63,76.67,76.51,76.61,10004.0,69.4557,69.492,69.3469,69.4376,10004.0
2021-09-21 10:40:00,76.63,76.63,76.51,76.54,31383.0,69.4557,69.4557,69.3469,69.3741,31383.0
2021-09-21 10:50:00,76.52,76.7,76.45,76.66,60624.0,69.356,69.5192,69.2926,69.4829,60624.0
2021-09-21 11:00:00,76.66,76.72,76.52,76.72,23301.0,69.4829,69.5373,69.356,69.5373,23301.0
2021-09-21 11:10:00,76.72,76.73,76.55,76.55,7847.0,69.5373,69.5463,69.3832,69.3832,7847.0
2021-09-21 11:20:00,76.55,76.59,76.37,76.43,17514.0,69.3832,69.4195,69.22,69.2744,17514.0
2021-09-21 11:30:00,76.45,76.75,76.45,76.7,30823.0,69.2926,69.5645,69.2926,69.5192,30823.0
2021-09-21 11:40:00,76.68,76.81,76.67,76.71,16550.0,69.501,69.6189,69.492,69.5282,16550.0
2021-09-21 11:50:00,76.72,76.8,76.67,76.75,10104.0,69.5373,69.6098,69.492,69.5645,10104.0
2021-09-21 12:00:00,76.77,76.9,76.77,76.87,23647.0,69.5826,69.7004,69.5826,69.6732,23647.0
2021-09-21 12:10:00,76.88,76.96,76.83,76.92,12338.0,69.6823,69.7548,69.637,69.7186,12338.0
2021-09-21 12:20:00,76.92,76.95,76.74,76.76,10392.0,69.7186,69.7457,69.5554,69.5735,10392.0
2021-09-21 12:30:00,76.74,76.75,76.64,76.65,19521.0,69.5554,69.5645,69.4648,69.4738,19521.0
2021-09-21 12:40:00,76.63,76.71,76.58,76.62,9773.0,69.4557,69.5282,69.4104,69.4466,9773.0
2021-09-21 12:50:00,76.62,76.64,76.47,76.59,30212.0,69.4466,69.4648,69.3107,69.4195,30212.0
2021-09-21 13:00:00,76.57,76.64,76.5,76.61,9100.0,69.4013,69.4648,69.3379,69.4376,9100.0
2021-09-21 13:10:00,76.6,76.62,76.56,76.61,5663.0,69.4285,69.4466,69.3923,69.4376,5663.0
2021-09-21 13:20:00,76.62,76.62,76.5,76.51,13634.0,69.4466,69.4466,69.3379,69.3469,13634.0
2021-09-21 13:30:00,76.53,76.56,76.5,76.56,33871.0,69.3651,69.3923,69.3379,69.3923,33871.0
2021-09-21 13:40:00,76.56,76.57,76.48,76.56,33525.0,69.3923,69.4013,69.3198,69.3923,33525.0
2021-09-21 13:50:00,76.56,76.64,76.45,76.56,31297.0,69.3923,69.4648,69.2926,69.3923,31297.0
2021-09-21 14:00:00,76.57,76.7,76.56,76.65,28662.0,69.4013,69.5192,69.3923,69.4738,28662.0
2021-09-21 14:10:00,76.63,76.67,76.55,76.57,5752.0,69.4557,69.492,69.3832,69.4013,5752.0
2021-09-21 14:20:00,76.54,76.58,76.37,76.42,91510.0,69.3741,69.4104,69.22,69.2654,91510.0
2021-09-21 14:30:00,76.45,76.6,76.45,76.52,17408.0,69.2926,69.4285,69.2926,69.356,17408.0
2021-09-21 14:40:00,76.52,76.59,76.49,76.54,12162.0,69.356,69.4195,69.3288,69.3741,12162.0
2021-09-21 14:50:00,76.57,76.72,76.57,76.6,13316.0,69.4013,69.5373,69.4013,69.4285,13316.0
2021-09-21 15:00:00,76.6,76.8,76.6,76.78,17870.0,69.4285,69.6098,69.4285,69.5917,17870.0
2021-09-21 15:10:00,76.79,76.9,76.72,76.76,28404.0,69.6007,69.7004,69.5373,69.5735,28404.0
2021-09-21 15:20:00,76.77,76.89,76.73,76.76,29182.0,69.5826,69.6914,69.5463,69.5735,29182.0
2021-09-21 15:30:00,76.78,76.85,76.65,76.67,48895.0,69.5917,69.6551,69.4738,69.492,48895.0
2021-09-21 15:40:00,76.65,76.73,76.5,76.5,34784.0,69.4738,69.5463,69.3379,69.3379,34784.0
2021-09-21 15:50:00,76.51,76.56,76.4,76.46,250144.0,69.3469,69.3923,69.2472,69.3016,250144.0
2021-09-22 09:30:00,77.14,77.37,76.75,77.24,75004.0,69.918,70.1264,69.5645,70.0086,75004.0
2021-09-22 09:40:00,77.25,77.35,77.02,77.23,46747.0,70.0177,70.1083,69.8092,69.9995,46747.0
2021-09-22 09:50:00,77.29,77.4,77.25,77.31,42545.0,70.0539,70.1536,70.0177,70.072,42545.0
2021-09-22 10:00:00,77.31,77.43,77.24,77.38,17476.0,70.072,70.1808,70.0086,70.1355,17476.0
2021-09-22 10:10:00,77.35,77.45,77.25,77.31,24399.0,70.1083,70.1989,70.0177,70.072,24399.0
2021-09-22 10:20:00,77.33,77.35,77.19,77.28,13482.0,70.0902,70.1083,69.9633,70.0449,13482.0
2021-09-22 10:30:00,77.37,77.44,77.2,77.29,35709.0,70.1264,70.1899,69.9723,70.0539,35709.0
2021-09-22 10:40:00,77.27,77.38,77.26,77.33,24109.0,70.0358,70.1355,70.0267,70.0902,24109.0
2021-09-22 10:50:00,77.33,77.5,77.26,77.4,32044.0,70.0902,70.2443,70.0267,70.1536,32044.0
2021-09-22 11:00:00,77.42,77.5,77.38,77.38,44662.0,70.1717,70.2443,70.1355,70.1355,44662.0
2021-09-22 11:10:00,77.37,77.55,77.37,77.42,56698.0,70.1264,70.2896,70.1264,70.1717,56698.0
2021-09-22 11:20:00,77.41,77.43,77.29,77.3,18390.0,70.1627,70.1808,70.0539,70.063,18390.0
2021-09-22 11:30:00,77.31,77.37,77.27,77.31,14079.0,70.072,70.1264,70.0358,70.072,14079.0
2021-09-22 11:40:00,77.29,77.31,77.19,77.23,17222.0,70.0539,70.072,69.9633,69.9995,17222.0
2021-09-22 11:50:00,77.23,77.35,77.17,77.19,22938.0,69.9995,70.1083,69.9452,69.9633,22938.0
2021-09-22 12:00:00,77.18,77.24,77.16,77.16,10100.0,69.9542,70.0086,69.9361,69.9361,10100.0
2021-09-22 12:10:00,77.17,77.23,77.1,77.2,29756.0,69.9452,69.9995,69.8817,69.9723,29756.0
2021-09-22 12:20:00,77.2,77.29,77.17,77.29,21052.0,69.9723,70.0539,69.9452,70.0539,21052.0
2021-09-22 12:30:00,77.29,77.41,77.28,77.31,109890.0,70.0539,70.1627,70.0449,70.072,109890.0
2021-09-22 12:40:00,77.28,77.43,77.28,77.42,87010.0,70.0449,70.1808,70.0449,70.1717,87010.0
2021-09-22 12:50:00,77.45,77.54,77.44,77.52,59454.0,70.1989,70.2805,70.1899,70.2624,59454.0
2021-09-22 13:00:00,77.5,77.57,77.49,77.56,93485.0,70.2443,70.3077,70.2352,70.2986,93485.0
2021-09-22 13:10:00,77.57,77.66,77.54,77.58,15742.0,70.3077,70.3893,70.2805,70.3168,15742.0
2021-09-22 13:20:00,77.59,77.71,77.47,77.59,50625.0,70.3258,70.4346,70.2171,70.3258,50625.0
2021-09-22 13:30:00,77.61,77.65,77.57,77.65,6511.0,70.344,70.3802,70.3077,70.3802,6511.0
2021-09-22 13:40:00,77.64,77.64,77.57,77.59,7218.0,70.3711,70.3711,70.3077,70.3258,7218.0
2021-09-22 13:50:00,77.58,77.58,77.45,77.48,13877.0,70.3168,70.3168,70.1989,70.2261,13877.0
2021-09-22 14:00:00,77.47,77.7,77.27,77.61,19763.0,70.2171,70.4255,70.0358,70.344,19763.0
2021-09-22 14:10:00,77.6,77.77,77.59,77.69,11129.0,70.3349,70.489,70.3258,70.4165,11129.0
2021-09-22 14:20:00,77.67,77.76,77.6,77.76,19362.0,70.3983,70.4799,70.3349,70.4799,19362.0
2021-09-22 14:30:00,77.78,77.81,77.56,77.6,17837.0,70.498,70.5252,70.2986,70.3349,17837.0
2021-09-22 14:40:00,77.56,77.57,77.12,77.13,15435.0,70.2986,70.3077,69.8998,69.9089,15435.0
2021-09-22 14:50:00,77.09,77.4,77.02,77.31,42398.0,69.8726,70.1536,69.8092,70.072,42398.0
2021-09-22 15:00:00,77.29,77.38,77.23,77.28,22380.0,70.0539,70.1355,69.9995,70.0449,22380.0
2021-09-22 15:10:00,77.28,77.46,77.25,77.45,19658.0,70.0449,70.208,70.0177,70.1989,19658.0
2021-09-22 15:20:00,77.44,77.69,77.39,77.62,82549.0,70.1899,70.4165,70.1446,70.353,82549.0
2021-09-22 15:30:00,77.6,77.84,77.6,77.77,79211.0,70.3349,70.5524,70.3349,70.489,79211.0
2021-09-22 15:40:00,77.76,77.83,77.64,77.67,92949.0,70.4799,70.5434,70.3711,70.3983,92949.0
2021-09-22 15:50:00,77.65,77.75,77.58,77.69,326591.0,70.3802,70.4709,70.3168,70.4165,326591.0
2021-09-23 09:30:00,77.58,78.82,77.55,78.76,78327.0,70.3168,71.4407,70.2896,71.3863,78327.0
2021-09-23 09:40:00,78.77,78.89,78.5,78.87,18465.0,71.3954,71.5041,71.1506,71.486,18465.0
2021-09-23 09:50:00,78.87,79.3,78.75,79.17,41321.0,71.486,71.8757,71.3772,71.7579,41321.0
2021-09-23 10:00:00,79.21,79.54,79.2,79.51,33840.0,71.7942,72.0933,71.7851,72.0661,33840.0
2021-09-23 10:10:00,79.51,79.66,79.44,79.48,59363.0,72.0661,72.202,72.0026,72.0389,59363.0
2021-09-23 10:20:00,79.49,79.69,79.43,79.68,58593.0,72.0479,72.2292,71.9936,72.2202,58593.0
2021-09-23 10:30:00,79.68,79.74,79.51,79.66,48782.0,72.2202,72.2745,72.0661,72.202,48782.0
2021-09-23 10:40:00,79.65,79.85,79.63,79.81,28486.0,72.193,72.3742,72.1748,72.338,28486.0
2021-09-23 10:50:00,79.8,79.98,79.78,79.92,41900.0,72.3289,72.4921,72.3108,72.4377,41900.0
2021-09-23 11:00:00,79.92,79.93,79.74,79.84,24674.0,72.4377,72.4468,72.2745,72.3652,24674.0
2021-09-23 11:10:00,79.84,79.99,79.84,79.95,16128.0,72.3652,72.5011,72.3652,72.4649,16128.0
2021-09-23 11:20:00,79.95,79.98,79.89,79.94,19232.0,72.4649,72.4921,72.4105,72.4558,19232.0
2021-09-23 11:30:00,79.94,80.15,79.92,80.14,65309.0,72.4558,72.6462,72.4377,72.6371,65309.0
2021-09-23 11:40:00,80.14,80.2,80.07,80.1,16212.0,72.6371,72.6915,72.5736,72.6008,16212.0
2021-09-23 11:50:00,80.13,80.23,80.08,80.2,25209.0,72.628,72.7187,72.5827,72.6915,25209.0
2021-09-23 12:00:00,80.19,80.4,80.19,80.31,23330.0,72.6824,72.8728,72.6824,72.7912,23330.0
2021-09-23 12:10:00,80.31,80.32,80.23,80.29,18899.0,72.7912,72.8002,72.7187,72.773,18899.0
2021-09-23 12:20:00,80.27,80.38,80.21,80.36,26414.0,72.7549,72.8546,72.7005,72.8365,26414.0
2021-09-23 12:30:00,80.38,80.49,80.35,80.47,24301.0,72.8546,72.9543,72.8274,72.9362,24301.0
2021-09-23 12:40:00,80.47,80.59,80.42,80.46,66079.0,72.9362,73.045,72.8909,72.9271,66079.0
2021-09-23 12:50:00,80.46,80.48,80.32,80.36,21847.0,72.9271,72.9453,72.8002,72.8365,21847.0
2021-09-23 13:00:00,80.37,80.47,80.36,80.42,33985.0,72.8456,72.9362,72.8365,72.8909,33985.0
2021-09-23 13:10:00,80.41,80.5,80.4,80.46,30050.0,72.8818,72.9634,72.8728,72.9271,30050.0
2021-09-23 13:20:00,80.44,80.52,80.34,80.35,31114.0,72.909,72.9815,72.8184,72.8274,31114.0
2021-09-23 13:30:00,80.36,80.42,80.26,80.29,34793.0,72.8365,72.8909,72.7459,72.773,34793.0
2021-09-23 13:40:00,80.28,80.36,80.28,80.33,28530.0,72.764,72.8365,72.764,72.8093,28530.0
2021-09-23 13:50:00,80.33,80.38,80.31,80.36,37342.0,72.8093,72.8546,72.7912,72.8365,37342.0
2021-09-23 14:00:00,80.36,80.44,80.34,80.34,50432.0,72.8365,72.909,72.8184,72.8184,50432.0
2021-09-23 14:10:00,80.34,80.39,80.31,80.33,43073.0,72.8184,72.8637,72.7912,72.8093,43073.0
2021-09-23 14:20:00,80.32,80.33,80.17,80.19,33071.0,72.8002,72.8093,72.6643,72.6824,33071.0
2021-09-23 14:30:00,80.18,80.22,80.02,80.05,25799.0,72.6733,72.7096,72.5283,72.5555,25799.0
2021-09-23 14:40:00,80.03,80.04,79.85,79.85,18780.0,72.5374,72.5465,72.3742,72.3742,18780.0
2021-09-23 14:50:00,79.84,79.98,79.84,79.94,24012.0,72.3652,72.4921,72.3652,72.4558,24012.0
2021-09-23 15:00:00,79.94,79.98,79.81,79.81,27353.0,72.4558,72.4921,72.338,72.338,27353.0
2021-09-23 15:10:00,79.8,79.82,79.71,79.8,38251.0,72.3289,72.3471,72.2474,72.3289,38251.0
2021-09-23 15:20:00,79.79,79.87,79.67,79.74,75826.0,72.3199,72.3924,72.2111,72.2745,75826.0
2021-09-23 15:30:00,79.75,79.87,79.73,79.82,79405.0,72.2836,72.3924,72.2655,72.3471,79405.0
2021-09-23 15:40:00,79.82,80.0,79.81,79.99,78776.0,72.3471,72.5102,72.338,72.5011,78776.0
2021-09-23 15:50:00,79.99,80.0,79.78,79.79,355402.0,72.5011,72.5102,72.3108,72.3199,355402.0
2021-09-24 09:30:00,79.91,80.19,79.38,80.02,77051.0,72.4286,72.6824,71.9482,72.5283,77051.0
2021-09-24 09:40:00,80.02,80.41,79.95,80.03,118889.0,72.5283,72.8818,72.4649,72.5374,118889.0
2021-09-24 09:50:00,79.97,80.41,79.96,80.38,324736.0,72.483,72.8818,72.4739,72.8546,324736.0
2021-09-24 10:00:00,80.38,80.46,80.08,80.11,342868.0,72.8546,72.9271,72.5827,72.6099,342868.0
2021-09-24 10:10:00,80.1,80.44,80.1,80.28,48028.0,72.6008,72.909,72.6008,72.764,48028.0
2021-09-24 10:20:00,80.3,80.51,80.29,80.51,47315.0,72.7821,72.9725,72.773,72.9725,47315.0
2021-09-24 10:30:00,80.47,80.58,80.4,80.44,47643.0,72.9362,73.0359,72.8728,72.909,47643.0
2021-09-24 10:40:00,80.44,80.51,80.33,80.48,45080.0,72.909,72.9725,72.8093,72.9453,45080.0
2021-09-24 10:50:00,80.48,80.55,80.35,80.38,129742.0,72.9453,73.0087,72.8274,72.8546,129742.0
2021-09-24 11:00:00,80.38,80.67,80.33,80.67,118753.0,72.8546,73.1175,72.8093,73.1175,118753.0
2021-09-24 11:10:00,80.68,80.69,80.51,80.55,84872.0,73.1265,73.1356,72.9725,73.0087,84872.0
2021-09-24 11:20:00,80.54,80.54,80.38,80.46,23035.0,72.9996,72.9996,72.8546,72.9271,23035.0
2021-09-24 11:30:00,80.45,80.58,80.44,80.52,26657.0,72.9181,73.0359,72.909,72.9815,26657.0
2021-09-24 11:40:00,80.5,80.64,80.49,80.49,62768.0,72.9634,73.0903,72.9543,72.9543,62768.0
2021-09-24 11:50:00,80.49,80.7,80.49,80.67,101106.0,72.9543,73.1447,72.9543,73.1175,101106.0
2021-09-24 12:00:00,80.69,80.73,80.6,80.61,62166.0,73.1356,73.1719,73.054,73.0631,62166.0
2021-09-24 12:10:00,80.62,80.77,80.58,80.72,115051.0,73.0722,73.2081,73.0359,73.1628,115051.0
2021-09-24 12:20:00,80.72,80.82,80.64,80.73,47619.0,73.1628,73.2534,73.0903,73.1719,47619.0
2021-09-24 12:30:00,80.75,80.77,80.65,80.71,12206.0,73.19,73.2081,73.0993,73.1537,12206.0
2021-09-24 12:40:00,80.71,80.75,80.65,80.67,15744.0,73.1537,73.19,73.0993,73.1175,15744.0
2021-09-24 12:50:00,80.66,80.68,80.53,80.59,20116.0,73.1084,73.1265,72.9906,73.045,20116.0
2021-09-24 13:00:00,80.57,80.62,80.55,80.62,17139.0,73.0268,73.0722,73.0087,73.0722,17139.0
2021-09-24 13:10:00,80.61,80.66,80.58,80.62,40937.0,73.0631,73.1084,73.0359,73.0722,40937.0
2021-09-24 13:20:00,80.62,80.66,80.61,80.63,37043.0,73.0722,73.1084,73.0631,73.0812,37043.0
2021-09-24 13:30:00,80.62,80.77,80.56,80.72,71682.0,73.0722,73.2081,73.0178,73.1628,71682.0
2021-09-24 13:40:00,80.72,80.79,80.67,80.77,126140.0,73.1628,73.2262,73.1175,73.2081,126140.0
2021-09-24 13:50:00,80.77,80.77,80.6,80.6,62039.0,73.2081,73.2081,73.054,73.054,62039.0
2021-09-24 14:00:00,80.6,80.75,80.6,80.74,70876.0,73.054,73.19,73.054,73.1809,70876.0
2021-09-24 14:10:00,80.74,80.77,80.71,80.71,36178.0,73.1809,73.2081,73.1537,73.1537,36178.0
2021-09-24 14:20:00,80.72,80.74,80.69,80.74,38507.0,73.1628,73.1809,73.1356,73.1809,38507.0
2021-09-24 14:30:00,80.73,80.82,80.72,80.8,35395.0,73.1719,73.2534,73.1628,73.2353,35395.0
2021-09-24 14:40:00,80.79,80.82,80.74,80.79,49601.0,73.2262,73.2534,73.1809,73.2262,49601.0
2021-09-24 14:50:00,80.8,80.81,80.74,80.78,30266.0,73.2353,73.2444,73.1809,73.2172,30266.0
2021-09-24 15:00:00,80.78,80.78,80.61,80.72,56802.0,73.2172,73.2172,73.0631,73.1628,56802.0
2021-09-24 15:10:00,80.72,80.79,80.71,80.73,55981.0,73.1628,73.2262,73.1537,73.1719,55981.0
2021-09-24 15:20:00,80.73,80.82,80.73,80.81,65084.0,73.1719,73.2534,73.1719,73.2444,65084.0
2021-09-24 15:30:00,80.82,80.94,80.78,80.85,139914.0,73.2534,73.3622,73.2172,73.2806,139914.0
2021-09-24 15:40:00,80.84,80.91,80.82,80.89,185473.0,73.2716,73.335,73.2534,73.3169,185473.0
2021-09-24 15:50:00,80.87,80.87,80.38,80.55,412480.0,73.2987,73.2987,72.8546,73.0087,412480.0
2021-09-27 09:30:00,80.8,81.28,80.48,81.19,56601.0,73.2353,73.6704,72.9453,73.5888,56601.0
2021-09-27 09:40:00,81.21,81.43,80.96,81.41,21180.0,73.6069,73.8063,73.3803,73.7882,21180.0
2021-09-27 09:50:00,81.43,81.63,81.32,81.48,14433.0,73.8063,73.9876,73.7066,73.8516,14433.0
2021-09-27 10:00:00,81.47,81.78,81.47,81.75,37552.0,73.8426,74.1236,73.8426,74.0964,37552.0
2021-09-27 10:10:00,81.77,82.17,81.71,82.14,114973.0,74.1145,74.477,74.0601,74.4498,114973.0
2021-09-27 10:20:00,82.15,82.18,81.89,82.16,43495.0,74.4589,74.4861,74.2233,74.468,43495.0
2021-09-27 10:30:00,82.15,82.24,81.97,82.0,21358.0,74.4589,74.5405,74.2958,74.323,21358.0
2021-09-27 10:40:00,82.01,82.1,81.9,82.04,34053.0,74.332,74.4136,74.2323,74.3592,34053.0
2021-09-27 10:50:00,82.04,82.19,82.02,82.19,31292.0,74.3592,74.4952,74.3411,74.4952,31292.0
2021-09-27 11:00:00,82.2,82.29,82.16,82.27,39554.0,74.5042,74.5858,74.468,74.5677,39554.0
2021-09-27 11:10:00,82.26,82.47,82.26,82.42,42657.0,74.5586,74.749,74.5586,74.7036,42657.0
2021-09-27 11:20:00,82.4,82.46,82.36,82.42,25168.0,74.6855,74.7399,74.6493,74.7036,25168.0
2021-09-27 11:30:00,82.42,82.47,82.29,82.37,38065.0,74.7036,74.749,74.5858,74.6583,38065.0
2021-09-27 11:40:00,82.36,82.41,82.26,82.38,38292.0,74.6493,74.6946,74.5586,74.6674,38292.0
2021-09-27 11:50:00,82.38,82.53,82.35,82.39,52792.0,74.6674,74.8033,74.6402,74.6764,52792.0
2021-09-27 12:00:00,82.39,82.5,82.31,82.5,17470.0,74.6764,74.7761,74.6039,74.7761,17470.0
2021-09-27 12:10:00,82.51,82.52,82.43,82.52,12781.0,74.7852,74.7943,74.7127,74.7943,12781.0
2021-09-27 12:20:00,82.51,82.54,82.45,82.52,17662.0,74.7852,74.8124,74.7308,74.7943,17662.0
2021-09-27 12:30:00,82.51,82.51,82.37,82.43,17596.0,74.7852,74.7852,74.6583,74.7127,17596.0
2021-09-27 12:40:00,82.45,82.45,82.2,82.24,18323.0,74.7308,74.7308,74.5042,74.5405,18323.0
2021-09-27 12:50:00,82.21,82.31,82.14,82.14,20949.0,74.5133,74.6039,74.4498,74.4498,20949.0
2021-09-27 13:00:00,82.13,82.24,82.05,82.17,53633.0,74.4408,74.5405,74.3683,74.477,53633.0
2021-09-27 13:10:00,82.15,82.21,82.06,82.06,24667.0,74.4589,74.5133,74.3773,74.3773,24667.0
2021-09-27 13:20:00,82.05,82.06,81.82,81.86,34230.0,74.3683,74.3773,74.1598,74.1961,34230.0
2021-09-27 13:30:00,81.86,81.96,81.85,81.95,15210.0,74.1961,74.2867,74.187,74.2776,15210.0
2021-09-27 13:40:00,81.94,81.96,81.85,81.94,24720.0,74.2686,74.2867,74.187,74.2686,24720.0
2021-09-27 13:50:00,81.94,82.08,81.9,82.04,30179.0,74.2686,74.3955,74.2323,74.3592,30179.0
2021-09-27 14:00:00,82.05,82.11,82.01,82.02,59637.0,74.3683,74.4227,74.332,74.3411,59637.0
2021-09-27 14:10:00,82.01,82.01,81.87,81.92,20171.0,74.332,74.332,74.2051,74.2504,20171.0
2021-09-27 14:20:00,81.92,82.02,81.88,81.97,28326.0,74.2504,74.3411,74.2142,74.2958,28326.0
2021-09-27 14:30:00,81.95,81.98,81.86,81.87,26860.0,74.2776,74.3048,74.1961,74.2051,26860.0
2021-09-27 14:40:00,81.86,81.93,81.75,81.76,37508.0,74.1961,74.2595,74.0964,74.1054,37508.0
2021-09-27 14:50:00,81.76,81.99,81.73,81.99,73905.0,74.1054,74.3139,74.0782,74.3139,73905.0
2021-09-27 15:00:00,82.02,82.02,81.91,81.94,45785.0,74.3411,74.3411,74.2414,74.2686,45785.0
2021-09-27 15:10:00,81.92,81.93,81.76,81.76,38024.0,74.2504,74.2595,74.1054,74.1054,38024.0
2021-09-27 15:20:00,81.75,81.77,81.61,81.63,35866.0,74.0964,74.1145,73.9695,73.9876,35866.0
2021-09-27 15:30:00,81.62,81.7,81.56,81.58,46529.0,73.9785,74.051,73.9241,73.9423,46529.0
2021-09-27 15:40:00,81.58,81.6,81.46,81.48,49892.0,73.9423,73.9604,73.8335,73.8516,49892.0
2021-09-27 15:50:00,81.48,81.68,81.46,81.65,185743.0,73.8516,74.0329,73.8335,74.0057,185743.0
2021-09-28 09:30:00,81.53,82.25,81.19,82.17,87890.0,73.897,74.5495,73.5888,74.477,87890.0
2021-09-28 09:40:00,82.1,82.75,82.1,82.56,65492.0,74.4136,75.0027,74.4136,74.8305,65492.0
2021-09-28 09:50:00,82.56,82.66,82.27,82.41,69624.0,74.8305,74.9212,74.5677,74.6946,69624.0
2021-09-28 10:00:00,82.37,82.39,81.9,81.92,39256.0,74.6583,74.6764,74.2323,74.2504,39256.0
2021-09-28 10:10:00,81.91,82.08,81.57,81.61,48362.0,74.2414,74.3955,73.9332,73.9695,48362.0
2021-09-28 10:20:00,81.55,81.66,81.24,81.39,16479.0,73.9151,74.0148,73.6341,73.7701,16479.0
2021-09-28 10:30:00,81.36,81.52,81.1,81.47,14710.0,73.7429,73.8879,73.5072,73.8426,14710.0
2021-09-28 10:40:00,81.45,81.59,81.43,81.48,14750.0,73.8244,73.9513,73.8063,73.8516,14750.0
2021-09-28 10:50:00,81.45,81.48,81.3,81.45,20620.0,73.8244,73.8516,73.6885,73.8244,20620.0
2021-09-28 11:00:00,81.48,81.51,81.25,81.28,22479.0,73.8516,73.8788,73.6432,73.6704,22479.0
2021-09-28 11:10:00,81.29,81.29,81.01,81.22,15717.0,73.6794,73.6794,73.4256,73.616,15717.0
2021-09-28 11:20:00,81.25,81.37,81.21,81.26,28664.0,73.6432,73.7519,73.6069,73.6522,28664.0
2021-09-28 11:30:00,81.22,81.35,81.18,81.31,20789.0,73.616,73.7338,73.5797,73.6976,20789.0
2021-09-28 11:40:00,81.3,81.3,81.17,81.27,19187.0,73.6885,73.6885,73.5707,73.6613,19187.0
2021-09-28 11:50:00,81.27,81.43,81.18,81.36,23148.0,73.6613,73.8063,73.5797,73.7429,23148.0
2021-09-28 12:00:00,81.33,81.35,81.22,81.29,13773.0,73.7157,73.7338,73.616,73.6794,13773.0
2021-09-28 12:10:00,81.29,81.41,81.29,81.35,12694.0,73.6794,73.7882,73.6794,73.7338,12694.0
2021-09-28 12:20:00,81.34,81.48,81.32,81.37,24495.0,73.7247,73.8516,73.7066,73.7519,24495.0
2021-09-28 12:30:00,81.37,81.37,81.13,81.2,16202.0,73.7519,73.7519,73.5344,73.5979,16202.0
2021-09-28 12:40:00,81.19,81.19,81.08,81.1,15653.0,73.5888,73.5888,73.4891,73.5072,15653.0
2021-09-28 12:50:00,81.09,81.2,81.04,81.06,11074.0,73.4982,73.5979,73.4528,73.471,11074.0
2021-09-28 13:00:00,81.07,81.28,80.98,81.24,12041.0,73.48,73.6704,73.3984,73.6341,12041.0
2021-09-28 13:10:00,81.25,81.26,81.16,81.22,10000.0,73.6432,73.6522,73.5616,73.616,10000.0
2021-09-28 13:20:00,81.25,81.35,81.17,81.18,12042.0,73.6432,73.7338,73.5707,73.5797,12042.0
2021-09-28 13:30:00,81.19,81.21,81.09,81.12,9174.0,73.5888,73.6069,73.4982,73.5253,9174.0
2021-09-28 13:40:00,81.14,81.18,80.81,80.86,12369.0,73.5435,73.5797,73.2444,73.2897,12369.0
2021-09-28 13:50:00,80.87,80.89,80.76,80.86,14766.0,73.2987,73.3169,73.199,73.2897,14766.0
2021-09-28 14:00:00,80.84,80.97,80.81,80.94,13036.0,73.2716,73.3894,73.2444,73.3622,13036.0
2021-09-28 14:10:00,80.93,80.93,80.72,80.87,43561.0,73.3531,73.3531,73.1628,73.2987,43561.0
2021-09-28 14:20:00,80.9,80.92,80.79,80.87,29133.0,73.3259,73.3441,73.2262,73.2987,29133.0
2021-09-28 14:30:00,80.87,80.87,80.62,80.66,23048.0,73.2987,73.2987,73.0722,73.1084,23048.0
2021-09-28 14:40:00,80.67,80.97,80.66,80.89,17859.0,73.1175,73.3894,73.1084,73.3169,17859.0
2021-09-28 14:50:00,80.94,80.94,80.79,80.8,23293.0,73.3622,73.3622,73.2262,73.2353,23293.0
2021-09-28 15:00:00,80.79,80.92,80.73,80.86,33434.0,73.2262,73.3441,73.1719,73.2897,33434.0
2021-09-28 15:10:00,80.85,80.89,80.75,80.78,30836.0,73.2806,73.3169,73.19,73.2172,30836.0
2021-09-28 15:20:00,80.79,80.83,80.58,80.58,24977.0,73.2262,73.2625,73.0359,73.0359,24977.0
2021-09-28 15:30:00,80.57,80.85,80.54,80.74,40645.0,73.0268,73.2806,72.9996,73.1809,40645.0
2021-09-28 15:40:00,80.74,80.92,80.66,80.67,47883.0,73.1809,73.3441,73.1084,73.1175,47883.0
2021-09-28 15:50:00,80.64,80.74,80.51,80.71,125662.0,73.0903,73.1809,72.9725,73.1537,125662.0
2021-09-29 09:30:00,80.7,80.83,80.14,80.36,22188.0,73.1447,73.2625,72.6371,72.8365,22188.0
2021-09-29 09:40:00,80.4,80.61,80.34,80.37,4949.0,72.8728,73.0631,72.8184,72.8456,4949.0
2021-09-29 09:50:00,80.42,80.77,80.39,80.68,10248.0,72.8909,73.2081,72.8637,73.1265,10248.0
2021-09-29 10:00:00,80.74,81.09,80.68,81.06,29640.0,73.1809,73.4982,73.1265,73.471,29640.0
2021-09-29 10:10:00,81.1,81.18,81.02,81.15,17477.0,73.5072,73.5797,73.4347,73.5525,17477.0
2021-09-29 10:20:00,81.15,81.26,81.15,81.17,15125.0,73.5525,73.6522,73.5525,73.5707,15125.0
2021-09-29 10:30:00,81.15,81.34,80.99,81.21,39831.0,73.5525,73.7247,73.4075,73.6069,39831.0
2021-09-29 10:40:00,81.23,81.56,81.23,81.52,31298.0,73.625,73.9241,73.625,73.8879,31298.0
2021-09-29 10:50:00,81.54,81.54,81.29,81.44,31427.0,73.906,73.906,73.6794,73.8154,31427.0
2021-09-29 11:00:00,81.45,81.56,81.33,81.49,24737.0,73.8244,73.9241,73.7157,73.8607,24737.0
2021-09-29 11:10:00,81.48,81.53,81.4,81.53,7379.0,73.8516,73.897,73.7791,73.897,7379.0
2021-09-29 11:20:00,81.56,81.61,81.51,81.55,10219.0,73.9241,73.9695,73.8788,73.9151,10219.0
2021-09-29 11:30:00,81.57,81.62,81.46,81.47,10990.0,73.9332,73.9785,73.8335,73.8426,10990.0
2021-09-29 11:40:00,81.45,81.51,81.38,81.49,8781.0,73.8244,73.8788,73.761,73.8607,8781.0
2021-09-29 11:50:00,81.55,81.62,81.52,81.54,10440.0,73.9151,73.9785,73.8879,73.906,10440.0
2021-09-29 12:00:00,81.57,81.63,81.49,81.57,9969.0,73.9332,73.9876,73.8607,73.9332,9969.0
2021-09-29 12:10:00,81.56,81.56,81.45,81.53,10249.0,73.9241,73.9241,73.8244,73.897,10249.0
2021-09-29 12:20:00,81.56,81.56,81.41,81.49,13095.0,73.9241,73.9241,73.7882,73.8607,13095.0
2021-09-29 12:30:00,81.51,81.56,81.39,81.44,18334.0,73.8788,73.9241,73.7701,73.8154,18334.0
2021-09-29 12:40:00,81.41,81.48,81.37,81.4,10118.0,73.7882,73.8516,73.7519,73.7791,10118.0
2021-09-29 12:50:00,81.39,81.59,81.39,81.51,9766.0,73.7701,73.9513,73.7701,73.8788,9766.0
2021-09-29 13:00:00,81.5,81.55,81.43,81.49,16244.0,73.8698,73.9151,73.8063,73.8607,16244.0
2021-09-29 13:10:00,81.5,81.58,81.47,81.57,12051.0,73.8698,73.9423,73.8426,73.9332,12051.0
2021-09-29 13:20:00,81.58,81.63,81.52,81.53,8738.0,73.9423,73.9876,73.8879,73.897,8738.0
2021-09-29 13:30:00,81.51,81.55,81.46,81.51,10039.0,73.8788,73.9151,73.8335,73.8788,10039.0
2021-09-29 13:40:00,81.52,81.56,81.41,81.45,15321.0,73.8879,73.9241,73.7882,73.8244,15321.0
2021-09-29 13:50:00,81.45,81.5,81.37,81.42,13233.0,73.8244,73.8698,73.7519,73.7973,13233.0
2021-09-29 14:00:00,81.41,81.56,81.37,81.53,12550.0,73.7882,73.9241,73.7519,73.897,12550.0
2021-09-29 14:10:00,81.54,81.75,81.54,81.72,20947.0,73.906,74.0964,73.906,74.0692,20947.0
2021-09-29 14:20:00,81.73,81.73,81.65,81.66,15581.0,74.0782,74.0782,74.0057,74.0148,15581.0
2021-09-29 14:30:00,81.65,81.76,81.65,81.71,29221.0,74.0057,74.1054,74.0057,74.0601,29221.0
2021-09-29 14:40:00,81.67,81.7,81.54,81.56,23461.0,74.0238,74.051,73.906,73.9241,23461.0
2021-09-29 14:50:00,81.56,81.58,81.49,81.51,18381.0,73.9241,73.9423,73.8607,73.8788,18381.0
2021-09-29 15:00:00,81.51,81.54,81.37,81.38,19477.0,73.8788,73.906,73.7519,73.761,19477.0
2021-09-29 15:10:00,81.39,81.48,81.34,81.39,22157.0,73.7701,73.8516,73.7247,73.7701,22157.0
2021-09-29 15:20:00,81.4,81.45,81.37,81.39,16559.0,73.7791,73.8244,73.7519,73.7701,16559.0
2021-09-29 15:30:00,81.4,81.45,81.29,81.34,26785.0,73.7791,73.8244,73.6794,73.7247,26785.0
2021-09-29 15:40:00,81.34,81.35,81.16,81.22,47430.0,73.7247,73.7338,73.5616,73.616,47430.0
2021-09-29 15:50:00,81.21,81.22,80.9,80.93,293864.0,73.6069,73.616,73.3259,73.3531,293864.0
2021-09-30 09:30:00,80.98,80.98,79.81,79.99,35998.0,73.8379,73.8379,72.7711,72.9352,35998.0
2021-09-30 09:40:00,79.96,80.27,79.96,80.17,21933.0,72.9079,73.1905,72.9079,73.0993,21933.0
2021-09-30 09:50:00,80.17,80.59,80.15,80.15,12322.0,73.0993,73.4823,73.0811,73.0811,12322.0
2021-09-30 10:00:00,80.13,80.13,79.71,79.82,14419.0,73.0629,73.0629,72.6799,72.7802,14419.0
2021-09-30 10:10:00,79.85,80.1,79.78,80.09,29204.0,72.8076,73.0355,72.7437,73.0264,29204.0
2021-09-30 10:20:00,80.09,80.17,79.93,80.0,26412.0,73.0264,73.0993,72.8805,72.9443,26412.0
2021-09-30 10:30:00,79.98,80.21,79.97,80.15,18870.0,72.9261,73.1358,72.917,73.0811,18870.0
2021-09-30 10:40:00,80.16,80.16,79.78,79.84,17362.0,73.0902,73.0902,72.7437,72.7984,17362.0
2021-09-30 10:50:00,79.84,80.0,79.76,79.89,12679.0,72.7984,72.9443,72.7255,72.844,12679.0
2021-09-30 11:00:00,79.87,79.9,79.71,79.81,17452.0,72.8258,72.8532,72.6799,72.7711,17452.0
2021-09-30 11:10:00,79.81,79.9,79.74,79.77,17968.0,72.7711,72.8532,72.7073,72.7346,17968.0
2021-09-30 11:20:00,79.76,79.76,79.51,79.63,19561.0,72.7255,72.7255,72.4976,72.607,19561.0
2021-09-30 11:30:00,79.61,79.64,79.38,79.44,40058.0,72.5887,72.6161,72.379,72.4337,40058.0
2021-09-30 11:40:00,79.42,79.44,79.03,79.09,51094.0,72.4155,72.4337,72.0599,72.1146,51094.0
2021-09-30 11:50:00,79.11,79.33,79.07,79.23,30853.0,72.1328,72.3334,72.0964,72.2422,30853.0
2021-09-30 12:00:00,79.23,79.37,78.95,78.97,30690.0,72.2422,72.3699,71.9869,72.0052,30690.0
2021-09-30 12:10:00,78.99,79.09,78.8,79.04,48350.0,72.0234,72.1146,71.8502,72.069,48350.0
2021-09-30 12:20:00,79.05,79.14,78.92,79.08,39773.0,72.0781,72.1602,71.9596,72.1055,39773.0
2021-09-30 12:30:00,79.07,79.16,78.95,79.12,16541.0,72.0964,72.1784,71.9869,72.1419,16541.0
2021-09-30 12:40:00,79.12,79.18,79.0,79.15,20651.0,72.1419,72.1967,72.0325,72.1693,20651.0
2021-09-30 12:50:00,79.15,79.18,78.94,79.04,21129.0,72.1693,72.1967,71.9778,72.069,21129.0
2021-09-30 13:00:00,79.06,79.15,78.96,79.15,10226.0,72.0872,72.1693,71.9961,72.1693,10226.0
2021-09-30 13:10:00,79.14,79.2,79.02,79.09,31910.0,72.1602,72.2149,72.0508,72.1146,31910.0
2021-09-30 13:20:00,79.09,79.11,78.77,78.81,36632.0,72.1146,72.1328,71.8228,71.8593,36632.0
2021-09-30 13:30:00,78.77,78.77,78.41,78.55,14591.0,71.8228,71.8228,71.4946,71.6222,14591.0
2021-09-30 13:40:00,78.57,78.84,78.57,78.84,23534.0,71.6405,71.8866,71.6405,71.8866,23534.0
2021-09-30 13:50:00,78.86,78.92,78.77,78.91,41644.0,71.9049,71.9596,71.8228,71.9505,41644.0
2021-09-30 14:00:00,78.91,79.12,78.91,79.1,18861.0,71.9505,72.1419,71.9505,72.1237,18861.0
2021-09-30 14:10:00,79.05,79.09,78.85,78.85,11473.0,72.0781,72.1146,71.8958,71.8958,11473.0
2021-09-30 14:20:00,78.83,78.91,78.8,78.9,16603.0,71.8775,71.9505,71.8502,71.9414,16603.0
2021-09-30 14:30:00,78.94,79.2,78.94,79.2,17151.0,71.9778,72.2149,71.9778,72.2149,17151.0
2021-09-30 14:40:00,79.19,79.43,79.18,79.42,18173.0,72.2058,72.4246,72.1967,72.4155,18173.0
2021-09-30 14:50:00,79.44,79.52,79.2,79.21,36675.0,72.4337,72.5067,72.2149,72.224,36675.0
2021-09-30 15:00:00,79.21,79.3,79.14,79.23,19774.0,72.224,72.3061,72.1602,72.2422,19774.0
2021-09-30 15:10:00,79.25,79.44,79.25,79.42,25420.0,72.2605,72.4337,72.2605,72.4155,25420.0
2021-09-30 15:20:00,79.42,79.42,79.13,79.15,51690.0,72.4155,72.4155,72.1511,72.1693,51690.0
2021-09-30 15:30:00,79.13,79.31,79.1,79.13,47370.0,72.1511,72.3152,72.1237,72.1511,47370.0
2021-09-30 15:40:00,79.13,79.19,78.87,78.88,57228.0,72.1511,72.2058,71.914,71.9231,57228.0
2021-09-30 15:50:00,78.75,78.92,78.48,78.48,425812.0,71.8046,71.9596,71.5584,71.5584,425812.0
2021-10-01 09:30:00,78.89,79.31,78.89,79.2,22912.0,71.9322,72.3152,71.9322,72.2149,22912.0
2021-10-01 09:40:00,79.19,79.4,79.02,79.32,21507.0,72.2058,72.3973,72.0508,72.3243,21507.0
2021-10-01 09:50:00,79.27,79.34,79.06,79.28,15468.0,72.2787,72.3425,72.0872,72.2878,15468.0
2021-10-01 10:00:00,79.3,80.14,79.21,80.05,40806.0,72.3061,73.072,72.224,72.9899,40806.0
2021-10-01 10:10:00,80.05,80.22,79.45,79.47,27184.0,72.9899,73.1449,72.4428,72.4611,27184.0
2021-10-01 10:20:00,79.44,79.53,79.02,79.53,24768.0,72.4337,72.5158,72.0508,72.5158,24768.0
2021-10-01 10:30:00,79.48,79.54,79.24,79.24,21914.0,72.4702,72.5249,72.2514,72.2514,21914.0
2021-10-01 10:40:00,79.27,79.41,79.2,79.34,22580.0,72.2787,72.4064,72.2149,72.3425,22580.0
2021-10-01 10:50:00,79.34,79.65,79.29,79.65,20270.0,72.3425,72.6252,72.297,72.6252,20270.0
2021-10-01 11:00:00,79.65,79.75,79.51,79.51,14419.0,72.6252,72.7164,72.4976,72.4976,14419.0
2021-10-01 11:10:00,79.54,79.74,79.4,79.72,24786.0,72.5249,72.7073,72.3973,72.689,24786.0
2021-10-01 11:20:00,79.7,79.88,79.58,79.84,20721.0,72.6708,72.8349,72.5614,72.7984,20721.0
2021-10-01 11:30:00,79.85,80.0,79.81,79.98,16728.0,72.8076,72.9443,72.7711,72.9261,16728.0
2021-10-01 11:40:00,80.01,80.08,79.92,79.94,16133.0,72.9535,73.0173,72.8714,72.8896,16133.0
2021-10-01 11:50:00,79.94,80.09,79.86,80.03,20439.0,72.8896,73.0264,72.8167,72.9717,20439.0
2021-10-01 12:00:00,80.06,80.24,80.06,80.22,18491.0,72.999,73.1632,72.999,73.1449,18491.0
2021-10-01 12:10:00,80.2,80.33,80.17,80.3,24723.0,73.1267,73.2452,73.0993,73.2179,24723.0
2021-10-01 12:20:00,80.34,80.42,80.28,80.36,16431.0,73.2544,73.3273,73.1996,73.2726,16431.0
2021-10-01 12:30:00,80.37,80.45,80.34,80.39,12658.0,73.2817,73.3546,73.2544,73.2999,12658.0
2021-10-01 12:40:00,80.4,80.48,80.39,80.43,11634.0,73.3091,73.382,73.2999,73.3364,11634.0
2021-10-01 12:50:00,80.42,80.53,80.36,80.44,17000.0,73.3273,73.4276,73.2726,73.3455,17000.0
2021-10-01 13:00:00,80.41,80.51,80.33,80.5,18536.0,73.3182,73.4094,73.2452,73.4002,18536.0
2021-10-01 13:10:00,80.54,80.6,80.52,80.57,8785.0,73.4367,73.4914,73.4185,73.4641,8785.0
2021-10-01 13:20:00,80.59,80.6,80.5,80.5,16642.0,73.4823,73.4914,73.4002,73.4002,16642.0
2021-10-01 13:30:00,80.51,80.57,80.49,80.57,12153.0,73.4094,73.4641,73.3911,73.4641,12153.0
2021-10-01 13:40:00,80.56,80.86,80.56,80.86,17638.0,73.4549,73.7285,73.4549,73.7285,17638.0
2021-10-01 13:50:00,80.88,80.88,80.77,80.81,13816.0,73.7467,73.7467,73.6464,73.6829,13816.0
2021-10-01 14:00:00,80.83,80.95,80.8,80.88,18894.0,73.7011,73.8106,73.6738,73.7467,18894.0
2021-10-01 14:10:00,80.86,80.97,80.85,80.95,11671.0,73.7285,73.8288,73.7194,73.8106,11671.0
2021-10-01 14:20:00,80.95,81.09,80.95,81.03,12092.0,73.8106,73.9382,73.8106,73.8835,12092.0
2021-10-01 14:30:00,81.04,81.14,80.96,81.1,28823.0,73.8926,73.9838,73.8197,73.9473,28823.0
2021-10-01 14:40:00,81.09,81.11,80.99,81.09,22201.0,73.9382,73.9564,73.847,73.9382,22201.0
2021-10-01 14:50:00,81.09,81.15,81.01,81.13,19788.0,73.9382,73.9929,73.8653,73.9747,19788.0
2021-10-01 15:00:00,81.15,81.27,81.14,81.25,16700.0,73.9929,74.1023,73.9838,74.0841,16700.0
2021-10-01 15:10:00,81.25,81.39,81.22,81.26,15576.0,74.0841,74.2117,74.0567,74.0932,15576.0
2021-10-01 15:20:00,81.26,81.44,81.22,81.25,23615.0,74.0932,74.2573,74.0567,74.0841,23615.0
2021-10-01 15:30:00,81.24,81.24,80.96,80.97,36386.0,74.075,74.075,73.8197,73.8288,36386.0
2021-10-01 15:40:00,80.98,81.03,80.83,80.91,43468.0,73.8379,73.8835,73.7011,73.7741,43468.0
2021-10-01 15:50:00,80.92,81.09,80.79,80.83,202558.0,73.7832,73.9382,73.6647,73.7011,202558.0
2021-10-04 09:30:00,80.72,81.16,80.46,80.97,30816.0,73.6008,74.002,73.3638,73.8288,30816.0
2021-10-04 09:40:00,80.86,81.37,80.79,81.17,31436.0,73.7285,74.1935,73.6647,74.0111,31436.0
2021-10-04 09:50:00,81.2,81.5,81.11,81.38,84789.0,74.0385,74.312,73.9564,74.2026,84789.0
2021-10-04 10:00:00,81.38,81.43,80.95,81.21,49764.0,74.2026,74.2482,73.8106,74.0476,49764.0
2021-10-04 10:10:00,81.19,81.22,80.99,81.04,36038.0,74.0294,74.0567,73.847,73.8926,36038.0
2021-10-04 10:20:00,81.04,81.11,80.82,80.88,67649.0,73.8926,73.9564,73.692,73.7467,67649.0
2021-10-04 10:30:00,80.88,80.97,80.53,80.59,62016.0,73.7467,73.8288,73.4276,73.4823,62016.0
2021-10-04 10:40:00,80.59,80.96,80.53,80.87,58913.0,73.4823,73.8197,73.4276,73.7376,58913.0
2021-10-04 10:50:00,80.89,80.97,80.54,80.77,97270.0,73.7558,73.8288,73.4367,73.6464,97270.0
2021-10-04 11:00:00,80.82,80.93,80.63,80.92,25236.0,73.692,73.7923,73.5188,73.7832,25236.0
2021-10-04 11:10:00,80.94,81.19,80.92,80.98,18300.0,73.8014,74.0294,73.7832,73.8379,18300.0
2021-10-04 11:20:00,81.02,81.03,80.87,81.01,33818.0,73.8744,73.8835,73.7376,73.8653,33818.0
2021-10-04 11:30:00,80.98,81.11,80.84,80.9,39643.0,73.8379,73.9564,73.7103,73.765,39643.0
2021-10-04 11:40:00,80.9,81.11,80.89,81.07,26020.0,73.765,73.9564,73.7558,73.92,26020.0
2021-10-04 11:50:00,81.04,81.31,81.03,81.26,41840.0,73.8926,74.1388,73.8835,74.0932,41840.0
2021-10-04 12:00:00,81.22,81.29,81.09,81.15,17705.0,74.0567,74.1206,73.9382,73.9929,17705.0
2021-10-04 12:10:00,81.15,81.16,81.04,81.04,7838.0,73.9929,74.002,73.8926,73.8926,7838.0
2021-10-04 12:20:00,81.04,81.04,80.76,80.78,12734.0,73.8926,73.8926,73.6373,73.6555,12734.0
2021-10-04 12:30:00,80.78,80.85,80.7,80.72,16104.0,73.6555,73.7194,73.5826,73.6008,16104.0
2021-10-04 12:40:00,80.71,80.84,80.66,80.84,20472.0,73.5917,73.7103,73.5461,73.7103,20472.0
2021-10-04 12:50:00,80.9,81.01,80.79,80.87,10271.0,73.765,73.8653,73.6647,73.7376,10271.0
2021-10-04 13:00:00,80.89,80.94,80.66,80.94,21306.0,73.7558,73.8014,73.5461,73.8014,21306.0
2021-10-04 13:10:00,80.94,80.97,80.88,80.91,11197.0,73.8014,73.8288,73.7467,73.7741,11197.0
2021-10-04 13:20:00,80.88,81.01,80.85,80.86,18549.0,73.7467,73.8653,73.7194,73.7285,18549.0
2021-10-04 13:30:00,80.89,81.04,80.89,81.04,17577.0,73.7558,73.8926,73.7558,73.8926,17577.0
2021-10-04 13:40:00,81.02,81.02,80.9,80.97,10928.0,73.8744,73.8744,73.765,73.8288,10928.0
2021-10-04 13:50:00,80.98,80.98,80.9,80.91,12171.0,73.8379,73.8379,73.765,73.7741,12171.0
2021-10-04 14:00:00,80.9,81.03,80.89,81.0,16729.0,73.765,73.8835,73.7558,73.8561,16729.0
2021-10-04 14:10:00,81.0,81.04,80.88,80.96,28422.0,73.8561,73.8926,73.7467,73.8197,28422.0
2021-10-04 14:20:00,81.01,81.16,80.93,80.97,11062.0,73.8653,74.002,73.7923,73.8288,11062.0
2021-10-04 14:30:00,80.99,81.05,80.93,80.97,12554.0,73.847,73.9017,73.7923,73.8288,12554.0
2021-10-04 14:40:00,80.95,80.98,80.9,80.97,8444.0,73.8106,73.8379,73.765,73.8288,8444.0
2021-10-04 14:50:00,80.96,81.0,80.89,81.0,23908.0,73.8197,73.8561,73.7558,73.8561,23908.0
2021-10-04 15:00:00,81.01,81.45,81.0,81.44,52949.0,73.8653,74.2665,73.8561,74.2573,52949.0
2021-10-04 15:10:00,81.44,81.47,81.28,81.31,80952.0,74.2573,74.2847,74.1114,74.1388,80952.0
2021-10-04 15:20:00,81.3,81.5,81.28,81.47,53542.0,74.1297,74.312,74.1114,74.2847,53542.0
2021-10-04 15:30:00,81.48,81.58,81.39,81.4,77746.0,74.2938,74.385,74.2117,74.2209,77746.0
2021-10-04 15:40:00,81.39,81.6,81.33,81.55,110451.0,74.2117,74.4032,74.157,74.3576,110451.0
2021-10-04 15:50:00,81.55,81.66,81.23,81.41,487694.0,74.3576,74.4579,74.0659,74.23,487694.0
2021-10-05 09:30:00,81.65,81.68,80.95,81.17,54185.0,74.4488,74.4762,73.8106,74.0111,54185.0
2021-10-05 09:40:00,81.25,81.36,80.96,81.25,51361.0,74.0841,74.1844,73.8197,74.0841,51361.0
2021-10-05 09:50:00,81.28,81.33,80.69,80.77,59081.0,74.1114,74.157,73.5735,73.6464,59081.0
2021-10-05 10:00:00,80.77,81.18,80.75,81.06,89755.0,73.6464,74.0203,73.6282,73.9108,89755.0
2021-10-05 10:10:00,81.04,81.23,80.99,81.07,75039.0,73.8926,74.0659,73.847,73.92,75039.0
2021-10-05 10:20:00,81.08,81.37,81.01,81.28,44684.0,73.9291,74.1935,73.8653,74.1114,44684.0
2021-10-05 10:30:00,81.26,81.34,81.07,81.08,39013.0,74.0932,74.1662,73.92,73.9291,39013.0
2021-10-05 10:40:00,81.12,81.18,81.07,81.16,38290.0,73.9656,74.0203,73.92,74.002,38290.0
2021-10-05 10:50:00,81.17,81.17,80.88,81.06,100133.0,74.0111,74.0111,73.7467,73.9108,100133.0
2021-10-05 11:00:00,81.01,81.22,80.94,81.22,27710.0,73.8653,74.0567,73.8014,74.0567,27710.0
2021-10-05 11:10:00,81.23,81.28,81.06,81.09,29269.0,74.0659,74.1114,73.9108,73.9382,29269.0
2021-10-05 11:20:00,81.11,81.18,80.91,80.94,49548.0,73.9564,74.0203,73.7741,73.8014,49548.0
2021-10-05 11:30:00,80.96,81.05,80.88,81.01,24581.0,73.8197,73.9017,73.7467,73.8653,24581.0
2021-10-05 11:40:00,81.01,81.02,80.89,80.9,8915.0,73.8653,73.8744,73.7558,73.765,8915.0
2021-10-05 11:50:00,80.9,80.95,80.76,80.91,18319.0,73.765,73.8106,73.6373,73.7741,18319.0
2021-10-05 12:00:00,80.9,80.91,80.81,80.88,12575.0,73.765,73.7741,73.6829,73.7467,12575.0
2021-10-05 12:10:00,80.89,80.89,80.55,80.56,27670.0,73.7558,73.7558,73.4458,73.4549,27670.0
2021-10-05 12:20:00,80.57,80.59,80.41,80.56,57193.0,73.4641,73.4823,73.3182,73.4549,57193.0
2021-10-05 12:30:00,80.57,80.75,80.54,80.59,85551.0,73.4641,73.6282,73.4367,73.4823,85551.0
2021-10-05 12:40:00,80.58,80.79,80.53,80.79,13983.0,73.4732,73.6647,73.4276,73.6647,13983.0
2021-10-05 12:50:00,80.78,80.96,80.73,80.92,16883.0,73.6555,73.8197,73.61,73.7832,16883.0
2021-10-05 13:00:00,80.92,80.95,80.88,80.94,7016.0,73.7832,73.8106,73.7467,73.8014,7016.0
2021-10-05 13:10:00,80.95,81.0,80.88,80.88,8042.0,73.8106,73.8561,73.7467,73.7467,8042.0
2021-10-05 13:20:00,80.89,80.9,80.83,80.84,12017.0,73.7558,73.765,73.7011,73.7103,12017.0
2021-10-05 13:30:00,80.89,80.95,80.84,80.92,14745.0,73.7558,73.8106,73.7103,73.7832,14745.0
2021-10-05 13:40:00,80.93,80.95,80.86,80.86,9827.0,73.7923,73.8106,73.7285,73.7285,9827.0
2021-10-05 13:50:00,80.86,80.88,80.79,80.87,19291.0,73.7285,73.7467,73.6647,73.7376,19291.0
2021-10-05 14:00:00,80.88,80.91,80.69,80.74,18637.0,73.7467,73.7741,73.5735,73.6191,18637.0
2021-10-05 14:10:00,80.74,80.85,80.74,80.82,34670.0,73.6191,73.7194,73.6191,73.692,34670.0
2021-10-05 14:20:00,80.84,80.92,80.77,80.91,12919.0,73.7103,73.7832,73.6464,73.7741,12919.0
2021-10-05 14:30:00,80.92,81.16,80.9,81.04,28701.0,73.7832,74.002,73.765,73.8926,28701.0
2021-10-05 14:40:00,81.04,81.06,80.93,80.95,19402.0,73.8926,73.9108,73.7923,73.8106,19402.0
2021-10-05 14:50:00,80.98,81.1,80.98,81.03,12109.0,73.8379,73.9473,73.8379,73.8835,12109.0
2021-10-05 15:00:00,81.02,81.09,81.0,81.03,10400.0,73.8744,73.9382,73.8561,73.8835,10400.0
2021-10-05 15:10:00,81.05,81.07,80.98,81.03,17993.0,73.9017,73.92,73.8379,73.8835,17993.0
2021-10-05 15:20:00,81.04,81.06,80.92,81.03,21402.0,73.8926,73.9108,73.7832,73.8835,21402.0
2021-10-05 15:30:00,81.02,81.15,80.95,81.14,33589.0,73.8744,73.9929,73.8106,73.9838,33589.0
2021-10-05 15:40:00,81.14,81.17,80.93,80.95,52522.0,73.9838,74.0111,73.7923,73.8106,52522.0
2021-10-05 15:50:00,80.96,80.97,80.72,80.73,229446.0,73.8197,73.8288,73.6008,73.61,229446.0
2021-10-06 09:30:00,80.3,80.64,79.55,80.23,44339.0,73.2179,73.5279,72.534,73.1541,44339.0
2021-10-06 09:40:00,80.24,80.33,79.91,79.92,13341.0,73.1632,73.2452,72.8623,72.8714,13341.0
2021-10-06 09:50:00,79.85,79.96,79.65,79.95,26508.0,72.8076,72.9079,72.6252,72.8987,26508.0
2021-10-06 10:00:00,79.93,80.13,79.75,79.92,30341.0,72.8805,73.0629,72.7164,72.8714,30341.0
2021-10-06 10:10:00,79.89,80.01,79.54,79.55,53334.0,72.844,72.9535,72.5249,72.534,53334.0
2021-10-06 10:20:00,79.57,79.96,79.49,79.85,24932.0,72.5523,72.9079,72.4793,72.8076,24932.0
2021-10-06 10:30:00,79.81,80.04,79.81,79.98,20978.0,72.7711,72.9808,72.7711,72.9261,20978.0
2021-10-06 10:40:00,79.99,80.01,79.67,79.83,60401.0,72.9352,72.9535,72.6434,72.7893,60401.0
2021-10-06 10:50:00,79.88,80.05,79.76,80.02,15028.0,72.8349,72.9899,72.7255,72.9626,15028.0
2021-10-06 11:00:00,80.05,80.31,80.02,80.16,21231.0,72.9899,73.227,72.9626,73.0902,21231.0
2021-10-06 11:10:00,80.22,80.38,80.15,80.33,13483.0,73.1449,73.2908,73.0811,73.2452,13483.0
2021-10-06 11:20:00,80.32,80.35,80.06,80.06,13584.0,73.2361,73.2635,72.999,72.999,13584.0
2021-10-06 11:30:00,80.05,80.11,79.89,80.11,12545.0,72.9899,73.0446,72.844,73.0446,12545.0
2021-10-06 11:40:00,80.12,80.3,80.0,80.3,10116.0,73.0538,73.2179,72.9443,73.2179,10116.0
2021-10-06 11:50:00,80.29,80.74,80.28,80.7,17700.0,73.2088,73.6191,73.1996,73.5826,17700.0
2021-10-06 12:00:00,80.7,80.71,80.33,80.37,15368.0,73.5826,73.5917,73.2452,73.2817,15368.0
2021-10-06 12:10:00,80.36,80.41,80.29,80.37,14661.0,73.2726,73.3182,73.2088,73.2817,14661.0
2021-10-06 12:20:00,80.39,80.48,80.32,80.46,8732.0,73.2999,73.382,73.2361,73.3638,8732.0
2021-10-06 12:30:00,80.45,80.63,80.44,80.61,12676.0,73.3546,73.5188,73.3455,73.5005,12676.0
2021-10-06 12:40:00,80.62,80.75,80.62,80.72,19440.0,73.5097,73.6282,73.5097,73.6008,19440.0
2021-10-06 12:50:00,80.73,80.79,80.69,80.73,11451.0,73.61,73.6647,73.5735,73.61,11451.0
2021-10-06 13:00:00,80.74,80.79,80.44,80.55,14161.0,73.6191,73.6647,73.3455,73.4458,14161.0
2021-10-06 13:10:00,80.5,80.62,80.48,80.61,7517.0,73.4002,73.5097,73.382,73.5005,7517.0
2021-10-06 13:20:00,80.58,80.8,80.54,80.76,12981.0,73.4732,73.6738,73.4367,73.6373,12981.0
2021-10-06 13:30:00,80.79,81.04,80.78,81.04,14191.0,73.6647,73.8926,73.6555,73.8926,14191.0
2021-10-06 13:40:00,81.06,81.06,80.95,81.02,11024.0,73.9108,73.9108,73.8106,73.8744,11024.0
2021-10-06 13:50:00,81.02,81.02,80.87,80.98,19177.0,73.8744,73.8744,73.7376,73.8379,19177.0
2021-10-06 14:00:00,81.06,81.11,80.95,81.11,21209.0,73.9108,73.9564,73.8106,73.9564,21209.0
2021-10-06 14:10:00,81.09,81.38,81.08,81.37,19094.0,73.9382,74.2026,73.9291,74.1935,19094.0
2021-10-06 14:20:00,81.39,81.4,81.24,81.28,17471.0,74.2117,74.2209,74.075,74.1114,17471.0
2021-10-06 14:30:00,81.26,81.33,81.25,81.31,13921.0,74.0932,74.157,74.0841,74.1388,13921.0
2021-10-06 14:40:00,81.31,81.51,81.31,81.5,18312.0,74.1388,74.3212,74.1388,74.312,18312.0
2021-10-06 14:50:00,81.49,81.52,81.32,81.32,30835.0,74.3029,74.3303,74.1479,74.1479,30835.0
2021-10-06 15:00:00,81.32,81.4,81.15,81.17,21824.0,74.1479,74.2209,73.9929,74.0111,21824.0
2021-10-06 15:10:00,81.2,81.29,81.05,81.18,20466.0,74.0385,74.1206,73.9017,74.0203,20466.0
2021-10-06 15:20:00,81.2,81.23,81.13,81.19,11889.0,74.0385,74.0659,73.9747,74.0294,11889.0
2021-10-06 15:30:00,81.19,81.27,80.95,80.98,32838.0,74.0294,74.1023,73.8106,73.8379,32838.0
2021-10-06 15:40:00,80.98,81.09,80.87,81.0,30192.0,73.8379,73.9382,73.7376,73.8561,30192.0
2021-10-06 15:50:00,80.98,81.21,80.94,81.1,151625.0,73.8379,74.0476,73.8014,73.9473,151625.0
2021-10-07 09:30:00,81.62,82.16,81.31,82.09,35199.0,74.4215,74.9138,74.1388,74.85,35199.0
2021-10-07 09:40:00,82.08,82.19,81.68,81.77,31361.0,74.8409,74.9412,74.4762,74.5582,31361.0
2021-10-07 09:50:00,81.86,82.19,81.86,82.13,13458.0,74.6403,74.9412,74.6403,74.8865,13458.0
2021-10-07 10:00:00,82.18,82.23,82.03,82.04,14036.0,74.9321,74.9777,74.7953,74.8044,14036.0
2021-10-07 10:10:00,82.05,82.43,82.04,82.4,23049.0,74.8135,75.16,74.8044,75.1327,23049.0
2021-10-07 10:20:00,82.42,82.57,82.38,82.46,20106.0,75.1509,75.2877,75.1144,75.1874,20106.0
2021-10-07 10:30:00,82.48,82.59,82.45,82.45,44382.0,75.2056,75.3059,75.1783,75.1783,44382.0
2021-10-07 10:40:00,82.45,82.68,82.44,82.52,24837.0,75.1783,75.388,75.1691,75.2421,24837.0
2021-10-07 10:50:00,82.5,82.57,82.47,82.51,15815.0,75.2238,75.2877,75.1965,75.233,15815.0
2021-10-07 11:00:00,82.53,82.57,82.48,82.54,14894.0,75.2512,75.2877,75.2056,75.2603,14894.0
2021-10-07 11:10:00,82.52,82.63,82.48,82.57,24202.0,75.2421,75.3424,75.2056,75.2877,24202.0
2021-10-07 11:20:00,82.6,82.62,82.53,82.55,8590.0,75.315,75.3333,75.2512,75.2694,8590.0
2021-10-07 11:30:00,82.54,82.57,82.36,82.4,17134.0,75.2603,75.2877,75.0962,75.1327,17134.0
2021-10-07 11:40:00,82.4,82.53,82.39,82.45,23115.0,75.1327,75.2512,75.1235,75.1783,23115.0
2021-10-07 11:50:00,82.47,82.51,82.45,82.51,21866.0,75.1965,75.233,75.1783,75.233,21866.0
2021-10-07 12:00:00,82.5,82.57,82.28,82.34,8799.0,75.2238,75.2877,75.0233,75.078,8799.0
2021-10-07 12:10:00,82.33,82.47,82.32,82.47,8821.0,75.0688,75.1965,75.0597,75.1965,8821.0
2021-10-07 12:20:00,82.46,82.49,82.4,82.42,12820.0,75.1874,75.2147,75.1327,75.1509,12820.0
2021-10-07 12:30:00,82.44,82.52,82.44,82.5,12649.0,75.1691,75.2421,75.1691,75.2238,12649.0
2021-10-07 12:40:00,82.51,82.53,82.36,82.45,33707.0,75.233,75.2512,75.0962,75.1783,33707.0
2021-10-07 12:50:00,82.44,82.56,82.44,82.51,17088.0,75.1691,75.2786,75.1691,75.233,17088.0
2021-10-07 13:00:00,82.5,82.54,82.49,82.51,16579.0,75.2238,75.2603,75.2147,75.233,16579.0
2021-10-07 13:10:00,82.52,82.72,82.49,82.68,18870.0,75.2421,75.4244,75.2147,75.388,18870.0
2021-10-07 13:20:00,82.7,82.72,82.6,82.72,12035.0,75.4062,75.4244,75.315,75.4244,12035.0
2021-10-07 13:30:00,82.7,82.72,82.62,82.67,16341.0,75.4062,75.4244,75.3333,75.3789,16341.0
2021-10-07 13:40:00,82.66,82.69,82.62,82.68,18110.0,75.3697,75.3971,75.3333,75.388,18110.0
2021-10-07 13:50:00,82.65,82.69,82.61,82.63,51483.0,75.3606,75.3971,75.3241,75.3424,51483.0
2021-10-07 14:00:00,82.62,82.64,82.56,82.64,20563.0,75.3333,75.3515,75.2786,75.3515,20563.0
2021-10-07 14:10:00,82.63,82.73,82.6,82.6,29266.0,75.3424,75.4336,75.315,75.315,29266.0
2021-10-07 14:20:00,82.6,82.65,82.47,82.58,25596.0,75.315,75.3606,75.1965,75.2968,25596.0
2021-10-07 14:30:00,82.58,82.61,82.5,82.5,34037.0,75.2968,75.3241,75.2238,75.2238,34037.0
2021-10-07 14:40:00,82.51,82.59,82.49,82.56,46987.0,75.233,75.3059,75.2147,75.2786,46987.0
2021-10-07 14:50:00,82.55,82.59,82.46,82.51,43870.0,75.2694,75.3059,75.1874,75.233,43870.0
2021-10-07 15:00:00,82.5,82.77,82.5,82.66,58081.0,75.2238,75.47,75.2238,75.3697,58081.0
2021-10-07 15:10:00,82.66,82.92,82.6,82.88,37168.0,75.3697,75.6068,75.315,75.5703,37168.0
2021-10-07 15:20:00,82.87,82.91,82.82,82.86,41834.0,75.5612,75.5977,75.5156,75.5521,41834.0
2021-10-07 15:30:00,82.86,82.89,82.62,82.7,96763.0,75.5521,75.5795,75.3333,75.4062,96763.0
2021-10-07 15:40:00,82.7,82.79,82.59,82.76,126469.0,75.4062,75.4883,75.3059,75.4609,126469.0
2021-10-07 15:50:00,82.74,82.91,82.6,82.91,447070.0,75.4427,75.5977,75.315,75.5977,447070.0
2021-10-08 09:30:00,82.85,82.93,82.19,82.58,23772.0,75.543,75.6159,74.9412,75.2968,23772.0
2021-10-08 09:40:00,82.58,82.94,82.5,82.57,30133.0,75.2968,75.625,75.2238,75.2877,30133.0
2021-10-08 09:50:00,82.68,83.07,82.55,82.99,28130.0,75.388,75.7436,75.2694,75.6706,28130.0
2021-10-08 10:00:00,82.98,83.39,82.98,83.39,26030.0,75.6615,76.0354,75.6615,76.0354,26030.0
2021-10-08 10:10:00,83.39,83.74,83.38,83.51,31145.0,76.0354,76.3545,76.0262,76.1448,31145.0
2021-10-08 10:20:00,83.47,83.5,83.28,83.42,23017.0,76.1083,76.1357,75.9351,76.0627,23017.0
2021-10-08 10:30:00,83.44,83.51,83.35,83.36,24162.0,76.0809,76.1448,75.9989,76.008,24162.0
2021-10-08 10:40:00,83.37,83.43,83.2,83.43,30113.0,76.0171,76.0718,75.8621,76.0718,30113.0
2021-10-08 10:50:00,83.42,83.53,83.21,83.22,45138.0,76.0627,76.163,75.8712,75.8803,45138.0
2021-10-08 11:00:00,83.22,83.25,82.96,83.05,40067.0,75.8803,75.9077,75.6433,75.7253,40067.0
2021-10-08 11:10:00,83.05,83.18,83.0,83.14,43480.0,75.7253,75.8439,75.6797,75.8074,43480.0
2021-10-08 11:20:00,83.14,83.15,83.0,83.0,37237.0,75.8074,75.8165,75.6797,75.6797,37237.0
2021-10-08 11:30:00,83.0,83.05,82.97,83.02,29624.0,75.6797,75.7253,75.6524,75.698,29624.0
2021-10-08 11:40:00,83.02,83.04,82.92,83.0,26939.0,75.698,75.7162,75.6068,75.6797,26939.0
2021-10-08 11:50:00,83.0,83.09,82.98,83.03,32474.0,75.6797,75.7618,75.6615,75.7071,32474.0
2021-10-08 12:00:00,83.03,83.1,83.0,83.02,29843.0,75.7071,75.7709,75.6797,75.698,29843.0
2021-10-08 12:10:00,83.02,83.25,83.01,83.09,58173.0,75.698,75.9077,75.6889,75.7618,58173.0
2021-10-08 12:20:00,83.09,83.13,83.05,83.09,32759.0,75.7618,75.7983,75.7253,75.7618,32759.0
2021-10-08 12:30:00,83.09,83.24,83.06,83.22,38331.0,75.7618,75.8986,75.7345,75.8803,38331.0
2021-10-08 12:40:00,83.21,83.26,83.13,83.15,121377.0,75.8712,75.9168,75.7983,75.8165,121377.0
2021-10-08 12:50:00,83.14,83.16,82.98,83.07,28179.0,75.8074,75.8256,75.6615,75.7436,28179.0
2021-10-08 13:00:00,83.06,83.12,83.0,83.01,17407.0,75.7345,75.7892,75.6797,75.6889,17407.0
2021-10-08 13:10:00,83.01,83.08,82.98,83.0,66041.0,75.6889,75.7527,75.6615,75.6797,66041.0
2021-10-08 13:20:00,83.0,83.09,83.0,83.09,16877.0,75.6797,75.7618,75.6797,75.7618,16877.0
2021-10-08 13:30:00,83.07,83.11,83.01,83.03,13333.0,75.7436,75.78,75.6889,75.7071,13333.0
2021-10-08 13:40:00,83.02,83.1,83.0,83.09,21848.0,75.698,75.7709,75.6797,75.7618,21848.0
2021-10-08 13:50:00,83.1,83.12,83.06,83.1,21126.0,75.7709,75.7892,75.7345,75.7709,21126.0
2021-10-08 14:00:00,83.08,83.22,83.05,83.18,72295.0,75.7527,75.8803,75.7253,75.8439,72295.0
2021-10-08 14:10:00,83.18,83.35,83.15,83.33,33573.0,75.8439,75.9989,75.8165,75.9806,33573.0
2021-10-08 14:20:00,83.31,83.55,83.26,83.55,24062.0,75.9624,76.1812,75.9168,76.1812,24062.0
2021-10-08 14:30:00,83.52,83.52,83.34,83.36,35706.0,76.1539,76.1539,75.9898,76.008,35706.0
2021-10-08 14:40:00,83.37,83.39,83.33,83.37,28519.0,76.0171,76.0354,75.9806,76.0171,28519.0
2021-10-08 14:50:00,83.39,83.42,83.29,83.29,33479.0,76.0354,76.0627,75.9442,75.9442,33479.0
2021-10-08 15:00:00,83.29,83.32,83.18,83.26,23772.0,75.9442,75.9715,75.8439,75.9168,23772.0
2021-10-08 15:10:00,83.26,83.36,83.24,83.35,40500.0,75.9168,76.008,75.8986,75.9989,40500.0
2021-10-08 15:20:00,83.34,83.36,83.29,83.33,26509.0,75.9898,76.008,75.9442,75.9806,26509.0
2021-10-08 15:30:00,83.32,83.34,83.26,83.28,71995.0,75.9715,75.9898,75.9168,75.9351,71995.0
2021-10-08 15:40:00,83.27,83.39,83.2,83.36,140927.0,75.9259,76.0354,75.8621,76.008,140927.0
2021-10-08 15:50:00,83.36,83.52,83.3,83.37,653605.0,76.008,76.1539,75.9533,76.0171,653605.0
2021-10-11 09:30:00,83.15,83.66,82.77,82.9,38401.0,75.8165,76.2815,75.47,75.5886,38401.0
2021-10-11 09:40:00,82.87,83.17,82.8,82.97,17510.0,75.5612,75.8348,75.4974,75.6524,17510.0
2021-10-11 09:50:00,83.02,83.27,83.01,83.23,13113.0,75.698,75.9259,75.6889,75.8895,13113.0
2021-10-11 10:00:00,83.25,83.29,82.97,83.06,45170.0,75.9077,75.9442,75.6524,75.7345,45170.0
2021-10-11 10:10:00,83.06,83.33,83.05,83.31,21383.0,75.7345,75.9806,75.7253,75.9624,21383.0
2021-10-11 10:20:00,83.36,83.56,83.35,83.56,25534.0,76.008,76.1904,75.9989,76.1904,25534.0
2021-10-11 10:30:00,83.59,83.6,83.46,83.58,19859.0,76.2177,76.2268,76.0992,76.2086,19859.0
2021-10-11 10:40:00,83.6,83.75,83.57,83.66,24172.0,76.2268,76.3636,76.1995,76.2815,24172.0
2021-10-11 10:50:00,83.65,83.68,83.49,83.49,9146.0,76.2724,76.2998,76.1265,76.1265,9146.0
2021-10-11 11:00:00,83.47,83.51,83.25,83.26,17103.0,76.1083,76.1448,75.9077,75.9168,17103.0
2021-10-11 11:10:00,83.27,83.27,82.93,82.93,9271.0,75.9259,75.9259,75.6159,75.6159,9271.0
2021-10-11 11:20:00,82.89,82.97,82.87,82.88,11172.0,75.5795,75.6524,75.5612,75.5703,11172.0
2021-10-11 11:30:00,82.88,83.07,82.87,83.04,11823.0,75.5703,75.7436,75.5612,75.7162,11823.0
2021-10-11 11:40:00,83.02,83.13,83.02,83.04,9331.0,75.698,75.7983,75.698,75.7162,9331.0
2021-10-11 11:50:00,83.05,83.1,83.0,83.08,12986.0,75.7253,75.7709,75.6797,75.7527,12986.0
2021-10-11 12:00:00,83.09,83.12,82.93,82.93,15897.0,75.7618,75.7892,75.6159,75.6159,15897.0
2021-10-11 12:10:00,82.93,82.93,82.63,82.65,17004.0,75.6159,75.6159,75.3424,75.3606,17004.0
2021-10-11 12:20:00,82.67,82.84,82.67,82.76,20309.0,75.3789,75.5339,75.3789,75.4609,20309.0
2021-10-11 12:30:00,82.76,82.86,82.76,82.79,6306.0,75.4609,75.5521,75.4609,75.4883,6306.0
2021-10-11 12:40:00,82.78,82.78,82.66,82.73,18539.0,75.4792,75.4792,75.3697,75.4336,18539.0
2021-10-11 12:50:00,82.7,82.72,82.4,82.46,20558.0,75.4062,75.4244,75.1327,75.1874,20558.0
2021-10-11 13:00:00,82.45,82.45,82.27,82.29,10871.0,75.1783,75.1783,75.0141,75.0324,10871.0
2021-10-11 13:10:00,82.32,82.42,82.3,82.39,15630.0,75.0597,75.1509,75.0415,75.1235,15630.0
2021-10-11 13:20:00,82.41,82.43,82.29,82.38,16571.0,75.1418,75.16,75.0324,75.1144,16571.0
2021-10-11 13:30:00,82.35,82.68,82.35,82.65,15379.0,75.0871,75.388,75.0871,75.3606,15379.0
2021-10-11 13:40:00,82.64,82.67,82.5,82.56,13655.0,75.3515,75.3789,75.2238,75.2786,13655.0
2021-10-11 13:50:00,82.58,82.65,82.52,82.62,12181.0,75.2968,75.3606,75.2421,75.3333,12181.0
2021-10-11 14:00:00,82.62,82.78,82.58,82.73,30693.0,75.3333,75.4792,75.2968,75.4336,30693.0
2021-10-11 14:10:00,82.77,82.78,82.7,82.75,10092.0,75.47,75.4792,75.4062,75.4518,10092.0
2021-10-11 14:20:00,82.77,82.78,82.65,82.7,13974.0,75.47,75.4792,75.3606,75.4062,13974.0
2021-10-11 14:30:00,82.72,82.82,82.72,82.77,20749.0,75.4244,75.5156,75.4244,75.47,20749.0
2021-10-11 14:40:00,82.78,82.91,82.75,82.91,11590.0,75.4792,75.5977,75.4518,75.5977,11590.0
2021-10-11 14:50:00,82.9,82.94,82.84,82.92,11019.0,75.5886,75.625,75.5339,75.6068,11019.0
2021-10-11 15:00:00,82.9,82.95,82.88,82.92,11694.0,75.5886,75.6342,75.5703,75.6068,11694.0
2021-10-11 15:10:00,82.92,83.03,82.9,82.96,13813.0,75.6068,75.7071,75.5886,75.6433,13813.0
2021-10-11 15:20:00,82.97,83.0,82.89,82.9,15851.0,75.6524,75.6797,75.5795,75.5886,15851.0
2021-10-11 15:30:00,82.88,82.97,82.85,82.95,20144.0,75.5703,75.6524,75.543,75.6342,20144.0
2021-10-11 15:40:00,82.93,82.94,82.76,82.8,30520.0,75.6159,75.625,75.4609,75.4974,30520.0
2021-10-11 15:50:00,82.8,82.88,82.7,82.86,130928.0,75.4974,75.5703,75.4062,75.5521,130928.0
2021-10-12 09:30:00,82.67,82.99,82.09,82.88,52497.0,75.3789,75.6706,74.85,75.5703,52497.0
2021-10-12 09:40:00,82.87,83.18,82.87,83.01,33127.0,75.5612,75.8439,75.5612,75.6889,33127.0
2021-10-12 09:50:00,83.03,83.41,83.01,83.04,21817.0,75.7071,76.0536,75.6889,75.7162,21817.0
2021-10-12 10:00:00,83.0,83.15,82.85,82.85,20226.0,75.6797,75.8165,75.543,75.543,20226.0
2021-10-12 10:10:00,82.87,83.05,82.77,82.83,32985.0,75.5612,75.7253,75.47,75.5247,32985.0
2021-10-12 10:20:00,82.82,82.96,82.72,82.96,17932.0,75.5156,75.6433,75.4244,75.6433,17932.0
2021-10-12 10:30:00,82.94,83.14,82.9,83.11,30833.0,75.625,75.8074,75.5886,75.78,30833.0
2021-10-12 10:40:00,83.13,83.16,82.93,82.95,21830.0,75.7983,75.8256,75.6159,75.6342,21830.0
2021-10-12 10:50:00,82.94,82.95,82.8,82.81,19502.0,75.625,75.6342,75.4974,75.5065,19502.0
2021-10-12 11:00:00,82.82,83.09,82.82,83.04,86736.0,75.5156,75.7618,75.5156,75.7162,86736.0
2021-10-12 11:10:00,83.05,83.32,83.01,83.32,15560.0,75.7253,75.9715,75.6889,75.9715,15560.0
2021-10-12 11:20:00,83.32,83.49,83.29,83.45,16953.0,75.9715,76.1265,75.9442,76.0901,16953.0
2021-10-12 11:30:00,83.51,83.51,83.35,83.42,17521.0,76.1448,76.1448,75.9989,76.0627,17521.0
2021-10-12 11:40:00,83.4,83.59,83.37,83.59,9525.0,76.0445,76.2177,76.0171,76.2177,9525.0
2021-10-12 11:50:00,83.59,83.66,83.49,83.66,16540.0,76.2177,76.2815,76.1265,76.2815,16540.0
2021-10-12 12:00:00,83.66,83.77,83.63,83.76,12342.0,76.2815,76.3818,76.2542,76.3727,12342.0
2021-10-12 12:10:00,83.78,83.81,83.62,83.62,27554.0,76.391,76.4183,76.2451,76.2451,27554.0
2021-10-12 12:20:00,83.6,83.63,83.55,83.57,8406.0,76.2268,76.2542,76.1812,76.1995,8406.0
2021-10-12 12:30:00,83.59,83.61,83.36,83.36,7724.0,76.2177,76.236,76.008,76.008,7724.0
2021-10-12 12:40:00,83.38,83.54,83.36,83.52,12730.0,76.0262,76.1721,76.008,76.1539,12730.0
2021-10-12 12:50:00,83.51,83.56,83.44,83.47,6106.0,76.1448,76.1904,76.0809,76.1083,6106.0
2021-10-12 13:00:00,83.51,83.55,83.42,83.44,25703.0,76.1448,76.1812,76.0627,76.0809,25703.0
2021-10-12 13:10:00,83.48,83.61,83.47,83.61,12130.0,76.1174,76.236,76.1083,76.236,12130.0
2021-10-12 13:20:00,83.62,83.64,83.55,83.64,24776.0,76.2451,76.2633,76.1812,76.2633,24776.0
2021-10-12 13:30:00,83.64,83.69,83.58,83.69,13698.0,76.2633,76.3089,76.2086,76.3089,13698.0
2021-10-12 13:40:00,83.68,83.83,83.67,83.83,19203.0,76.2998,76.4365,76.2907,76.4365,19203.0
2021-10-12 13:50:00,83.83,83.84,83.62,83.7,19687.0,76.4365,76.4457,76.2451,76.318,19687.0
2021-10-12 14:00:00,83.69,83.72,83.58,83.64,31603.0,76.3089,76.3362,76.2086,76.2633,31603.0
2021-10-12 14:10:00,83.66,83.82,83.66,83.72,18235.0,76.2815,76.4274,76.2815,76.3362,18235.0
2021-10-12 14:20:00,83.72,83.83,83.7,83.78,18220.0,76.3362,76.4365,76.318,76.391,18220.0
2021-10-12 14:30:00,83.78,83.81,83.59,83.59,20487.0,76.391,76.4183,76.2177,76.2177,20487.0
2021-10-12 14:40:00,83.59,83.61,83.44,83.47,46685.0,76.2177,76.236,76.0809,76.1083,46685.0
2021-10-12 14:50:00,83.48,83.62,83.37,83.37,44455.0,76.1174,76.2451,76.0171,76.0171,44455.0
2021-10-12 15:00:00,83.36,83.37,83.05,83.11,25121.0,76.008,76.0171,75.7253,75.78,25121.0
2021-10-12 15:10:00,83.11,83.22,83.08,83.21,23366.0,75.78,75.8803,75.7527,75.8712,23366.0
2021-10-12 15:20:00,83.21,83.22,83.11,83.22,23895.0,75.8712,75.8803,75.78,75.8803,23895.0
2021-10-12 15:30:00,83.21,83.23,82.98,83.04,30290.0,75.8712,75.8895,75.6615,75.7162,30290.0
2021-10-12 15:40:00,83.03,83.03,82.86,82.88,40945.0,75.7071,75.7071,75.5521,75.5703,40945.0
2021-10-12 15:50:00,82.87,83.18,82.86,83.05,195700.0,75.5612,75.8439,75.5521,75.7253,195700.0
2021-10-13 09:30:00,82.7,82.84,82.0,82.09,33237.0,75.4062,75.5339,74.7679,74.85,33237.0
2021-10-13 09:40:00,82.15,82.15,81.4,81.41,15320.0,74.9047,74.9047,74.2209,74.23,15320.0
2021-10-13 09:50:00,81.41,81.45,81.06,81.07,13435.0,74.23,74.2665,73.9108,73.92,13435.0
2021-10-13 10:00:00,81.04,81.04,80.74,80.77,21821.0,73.8926,73.8926,73.6191,73.6464,21821.0
2021-10-13 10:10:00,80.77,80.83,80.43,80.81,29099.0,73.6464,73.7011,73.3364,73.6829,29099.0
2021-10-13 10:20:00,80.78,80.93,80.61,80.82,18521.0,73.6555,73.7923,73.5005,73.692,18521.0
2021-10-13 10:30:00,80.77,81.14,80.71,81.05,27170.0,73.6464,73.9838,73.5917,73.9017,27170.0
2021-10-13 10:40:00,81.04,81.07,80.82,80.93,34746.0,73.8926,73.92,73.692,73.7923,34746.0
2021-10-13 10:50:00,80.94,81.06,80.9,80.94,12625.0,73.8014,73.9108,73.765,73.8014,12625.0
2021-10-13 11:00:00,80.95,81.14,80.92,80.98,15874.0,73.8106,73.9838,73.7832,73.8379,15874.0
2021-10-13 11:10:00,80.96,80.96,80.73,80.88,13625.0,73.8197,73.8197,73.61,73.7467,13625.0
2021-10-13 11:20:00,80.91,81.06,80.9,81.05,16277.0,73.7741,73.9108,73.765,73.9017,16277.0
2021-10-13 11:30:00,81.02,81.02,80.82,80.92,8048.0,73.8744,73.8744,73.692,73.7832,8048.0
2021-10-13 11:40:00,80.92,81.13,80.9,81.09,13885.0,73.7832,73.9747,73.765,73.9382,13885.0
2021-10-13 11:50:00,81.07,81.07,80.94,81.04,15004.0,73.92,73.92,73.8014,73.8926,15004.0
2021-10-13 12:00:00,81.06,81.12,81.0,81.1,11671.0,73.9108,73.9656,73.8561,73.9473,11671.0
2021-10-13 12:10:00,81.07,81.28,81.0,81.27,12697.0,73.92,74.1114,73.8561,74.1023,12697.0
2021-10-13 12:20:00,81.27,81.4,81.24,81.39,17608.0,74.1023,74.2209,74.075,74.2117,17608.0
2021-10-13 12:30:00,81.41,81.48,81.3,81.47,8842.0,74.23,74.2938,74.1297,74.2847,8842.0
2021-10-13 12:40:00,81.48,81.62,81.45,81.5,12817.0,74.2938,74.4215,74.2665,74.312,12817.0
2021-10-13 12:50:00,81.48,81.53,81.43,81.5,12111.0,74.2938,74.3394,74.2482,74.312,12111.0
2021-10-13 13:00:00,81.51,81.56,81.42,81.42,10820.0,74.3212,74.3668,74.2391,74.2391,10820.0
2021-10-13 13:10:00,81.44,81.51,81.38,81.46,10300.0,74.2573,74.3212,74.2026,74.2756,10300.0
2021-10-13 13:20:00,81.47,81.57,81.37,81.57,10777.0,74.2847,74.3759,74.1935,74.3759,10777.0
2021-10-13 13:30:00,81.56,81.78,81.54,81.72,19136.0,74.3668,74.5673,74.3485,74.5126,19136.0
2021-10-13 13:40:00,81.73,81.8,81.66,81.67,15333.0,74.5218,74.5856,74.4579,74.4671,15333.0
2021-10-13 13:50:00,81.67,81.82,81.66,81.78,21827.0,74.4671,74.6038,74.4579,74.5673,21827.0
2021-10-13 14:00:00,81.8,82.0,81.51,81.58,32663.0,74.5856,74.7679,74.3212,74.385,32663.0
2021-10-13 14:10:00,81.55,81.64,81.48,81.61,10860.0,74.3576,74.4397,74.2938,74.4123,10860.0
2021-10-13 14:20:00,81.63,81.85,81.57,81.66,33971.0,74.4306,74.6312,74.3759,74.4579,33971.0
2021-10-13 14:30:00,81.66,81.68,81.52,81.52,13058.0,74.4579,74.4762,74.3303,74.3303,13058.0
2021-10-13 14:40:00,81.55,81.59,81.51,81.52,9578.0,74.3576,74.3941,74.3212,74.3303,9578.0
2021-10-13 14:50:00,81.53,81.66,81.52,81.63,13091.0,74.3394,74.4579,74.3303,74.4306,13091.0
2021-10-13 15:00:00,81.63,81.92,81.53,81.91,24047.0,74.4306,74.695,74.3394,74.6859,24047.0
2021-10-13 15:10:00,81.94,81.99,81.73,81.78,23909.0,74.7132,74.7588,74.5218,74.5673,23909.0
2021-10-13 15:20:00,81.79,81.88,81.74,81.87,16568.0,74.5765,74.6585,74.5309,74.6494,16568.0
2021-10-13 15:30:00,81.86,82.01,81.79,81.97,20958.0,74.6403,74.7771,74.5765,74.7406,20958.0
2021-10-13 15:40:00,81.95,82.08,81.87,81.99,39373.0,74.7224,74.8409,74.6494,74.7588,39373.0
2021-10-13 15:50:00,81.99,82.07,81.8,81.86,143178.0,74.7588,74.8318,74.5856,74.6403,143178.0
2021-10-14 09:30:00,82.22,82.46,81.88,81.99,34933.0,74.9685,75.1874,74.6585,74.7588,34933.0
2021-10-14 09:40:00,81.97,82.42,81.92,82.41,15285.0,74.7406,75.1509,74.695,75.1418,15285.0
2021-10-14 09:50:00,82.36,82.54,82.34,82.54,12843.0,75.0962,75.2603,75.078,75.2603,12843.0
2021-10-14 10:00:00,82.54,82.68,82.47,82.51,16915.0,75.2603,75.388,75.1965,75.233,16915.0
2021-10-14 10:10:00,82.5,82.63,82.4,82.58,18533.0,75.2238,75.3424,75.1327,75.2968,18533.0
2021-10-14 10:20:00,82.63,82.77,82.59,82.69,11501.0,75.3424,75.47,75.3059,75.3971,11501.0
2021-10-14 10:30:00,82.7,82.76,82.55,82.55,10109.0,75.4062,75.4609,75.2694,75.2694,10109.0
2021-10-14 10:40:00,82.52,82.61,82.33,82.48,21138.0,75.2421,75.3241,75.0688,75.2056,21138.0
2021-10-14 10:50:00,82.48,82.65,82.48,82.65,17655.0,75.2056,75.3606,75.2056,75.3606,17655.0
2021-10-14 11:00:00,82.6,82.61,82.19,82.29,24656.0,75.315,75.3241,74.9412,75.0324,24656.0
2021-10-14 11:10:00,82.29,82.38,82.22,82.35,14358.0,75.0324,75.1144,74.9685,75.0871,14358.0
2021-10-14 11:20:00,82.31,82.42,82.27,82.41,11042.0,75.0506,75.1509,75.0141,75.1418,11042.0
2021-10-14 11:30:00,82.42,82.61,82.41,82.59,12508.0,75.1509,75.3241,75.1418,75.3059,12508.0
2021-10-14 11:40:00,82.58,82.59,82.53,82.54,10104.0,75.2968,75.3059,75.2512,75.2603,10104.0
2021-10-14 11:50:00,82.54,82.64,82.54,82.63,11375.0,75.2603,75.3515,75.2603,75.3424,11375.0
2021-10-14 12:00:00,82.63,82.7,82.58,82.58,11391.0,75.3424,75.4062,75.2968,75.2968,11391.0
2021-10-14 12:10:00,82.55,82.55,82.41,82.44,14589.0,75.2694,75.2694,75.1418,75.1691,14589.0
2021-10-14 12:20:00,82.45,82.53,82.44,82.46,7466.0,75.1783,75.2512,75.1691,75.1874,7466.0
2021-10-14 12:30:00,82.47,82.48,82.36,82.39,9611.0,75.1965,75.2056,75.0962,75.1235,9611.0
2021-10-14 12:40:00,82.39,82.43,82.32,82.34,7725.0,75.1235,75.16,75.0597,75.078,7725.0
2021-10-14 12:50:00,82.33,82.48,82.33,82.48,6502.0,75.0688,75.2056,75.0688,75.2056,6502.0
2021-10-14 13:00:00,82.5,82.53,82.33,82.34,9267.0,75.2238,75.2512,75.0688,75.078,9267.0
2021-10-14 13:10:00,82.34,82.45,82.32,82.43,7486.0,75.078,75.1783,75.0597,75.16,7486.0
2021-10-14 13:20:00,82.41,82.42,82.34,82.36,7208.0,75.1418,75.1509,75.078,75.0962,7208.0
2021-10-14 13:30:00,82.37,82.54,82.37,82.51,14835.0,75.1053,75.2603,75.1053,75.233,14835.0
2021-10-14 13:40:00,82.52,82.64,82.52,82.63,33056.0,75.2421,75.3515,75.2421,75.3424,33056.0
2021-10-14 13:50:00,82.62,82.62,82.46,82.47,16125.0,75.3333,75.3333,75.1874,75.1965,16125.0
2021-10-14 14:00:00,82.46,82.47,82.39,82.4,14928.0,75.1874,75.1965,75.1235,75.1327,14928.0
2021-10-14 14:10:00,82.41,82.5,82.37,82.38,12866.0,75.1418,75.2238,75.1053,75.1144,12866.0
2021-10-14 14:20:00,82.39,82.42,82.34,82.4,8630.0,75.1235,75.1509,75.078,75.1327,8630.0
2021-10-14 14:30:00,82.41,82.41,82.27,82.34,19980.0,75.1418,75.1418,75.0141,75.078,19980.0
2021-10-14 14:40:00,82.33,82.41,82.31,82.35,14941.0,75.0688,75.1418,75.0506,75.0871,14941.0
2021-10-14 14:50:00,82.34,82.35,82.25,82.25,21280.0,75.078,75.0871,74.9959,74.9959,21280.0
2021-10-14 15:00:00,82.26,82.3,82.15,82.22,39870.0,75.005,75.0415,74.9047,74.9685,39870.0
2021-10-14 15:10:00,82.2,82.21,81.98,82.09,28001.0,74.9503,74.9594,74.7497,74.85,28001.0
2021-10-14 15:20:00,82.1,82.25,82.01,82.17,28943.0,74.8591,74.9959,74.7771,74.923,28943.0
2021-10-14 15:30:00,82.16,82.22,82.06,82.1,27985.0,74.9138,74.9685,74.8227,74.8591,27985.0
2021-10-14 15:40:00,82.11,82.22,82.09,82.19,31493.0,74.8682,74.9685,74.85,74.9412,31493.0
2021-10-14 15:50:00,82.21,82.31,82.18,82.25,113228.0,74.9594,75.0506,74.9321,74.9959,113228.0
2021-10-15 09:30:00,83.06,83.83,82.97,83.15,121216.0,75.7345,76.4365,75.6524,75.8165,121216.0
2021-10-15 09:40:00,83.14,83.31,82.96,83.12,23669.0,75.8074,75.9624,75.6433,75.7892,23669.0
2021-10-15 09:50:00,83.12,83.53,83.12,83.52,17706.0,75.7892,76.163,75.7892,76.1539,17706.0
2021-10-15 10:00:00,83.51,83.54,83.3,83.38,44742.0,76.1448,76.1721,75.9533,76.0262,44742.0
2021-10-15 10:10:00,83.41,83.44,83.06,83.11,14410.0,76.0536,76.0809,75.7345,75.78,14410.0
2021-10-15 10:20:00,83.09,83.09,82.77,82.78,19109.0,75.7618,75.7618,75.47,75.4792,19109.0
2021-10-15 10:30:00,82.77,82.97,82.77,82.87,11756.0,75.47,75.6524,75.47,75.5612,11756.0
2021-10-15 10:40:00,82.87,82.95,82.75,82.93,21785.0,75.5612,75.6342,75.4518,75.6159,21785.0
2021-10-15 10:50:00,82.92,82.97,82.66,82.68,25277.0,75.6068,75.6524,75.3697,75.388,25277.0
2021-10-15 11:00:00,82.69,82.85,82.64,82.84,19613.0,75.3971,75.543,75.3515,75.5339,19613.0
2021-10-15 11:10:00,82.84,82.91,82.77,82.87,12193.0,75.5339,75.5977,75.47,75.5612,12193.0
2021-10-15 11:20:00,82.86,82.87,82.67,82.67,10238.0,75.5521,75.5612,75.3789,75.3789,10238.0
2021-10-15 11:30:00,82.67,82.74,82.63,82.7,16055.0,75.3789,75.4427,75.3424,75.4062,16055.0
2021-10-15 11:40:00,82.7,82.71,82.54,82.67,31828.0,75.4062,75.4153,75.2603,75.3789,31828.0
2021-10-15 11:50:00,82.67,82.71,82.53,82.59,36537.0,75.3789,75.4153,75.2512,75.3059,36537.0
2021-10-15 12:00:00,82.61,82.66,82.49,82.58,11310.0,75.3241,75.3697,75.2147,75.2968,11310.0
2021-10-15 12:10:00,82.59,82.7,82.58,82.65,8789.0,75.3059,75.4062,75.2968,75.3606,8789.0
2021-10-15 12:20:00,82.64,82.67,82.57,82.57,10147.0,75.3515,75.3789,75.2877,75.2877,10147.0
2021-10-15 12:30:00,82.58,82.6,82.35,82.4,16265.0,75.2968,75.315,75.0871,75.1327,16265.0
2021-10-15 12:40:00,82.4,82.66,82.4,82.57,19701.0,75.1327,75.3697,75.1327,75.2877,19701.0
2021-10-15 12:50:00,82.58,82.59,82.43,82.43,9941.0,75.2968,75.3059,75.16,75.16,9941.0
2021-10-15 13:00:00,82.43,82.51,82.36,82.42,17061.0,75.16,75.233,75.0962,75.1509,17061.0
2021-10-15 13:10:00,82.43,82.44,82.32,82.34,14281.0,75.16,75.1691,75.0597,75.078,14281.0
2021-10-15 13:20:00,82.32,82.35,82.26,82.28,10034.0,75.0597,75.0871,75.005,75.0233,10034.0
2021-10-15 13:30:00,82.28,82.43,82.28,82.41,8378.0,75.0233,75.16,75.0233,75.1418,8378.0
2021-10-15 13:40:00,82.42,82.49,82.42,82.48,7747.0,75.1509,75.2147,75.1509,75.2056,7747.0
2021-10-15 13:50:00,82.48,82.55,82.42,82.44,10269.0,75.2056,75.2694,75.1509,75.1691,10269.0
2021-10-15 14:00:00,82.44,82.55,82.44,82.55,15089.0,75.1691,75.2694,75.1691,75.2694,15089.0
2021-10-15 14:10:00,82.56,82.59,82.53,82.54,12381.0,75.2786,75.3059,75.2512,75.2603,12381.0
2021-10-15 14:20:00,82.52,82.59,82.49,82.57,15456.0,75.2421,75.3059,75.2147,75.2877,15456.0
2021-10-15 14:30:00,82.55,82.59,82.51,82.57,12198.0,75.2694,75.3059,75.233,75.2877,12198.0
2021-10-15 14:40:00,82.59,82.59,82.45,82.49,19137.0,75.3059,75.3059,75.1783,75.2147,19137.0
2021-10-15 14:50:00,82.49,82.56,82.44,82.51,25947.0,75.2147,75.2786,75.1691,75.233,25947.0
2021-10-15 15:00:00,82.5,82.52,82.41,82.41,19901.0,75.2238,75.2421,75.1418,75.1418,19901.0
2021-10-15 15:10:00,82.42,82.45,82.32,82.32,26412.0,75.1509,75.1783,75.0597,75.0597,26412.0
2021-10-15 15:20:00,82.33,82.41,82.27,82.36,31492.0,75.0688,75.1418,75.0141,75.0962,31492.0
2021-10-15 15:30:00,82.37,82.38,82.31,82.36,28200.0,75.1053,75.1144,75.0506,75.0962,28200.0
2021-10-15 15:40:00,82.37,82.4,82.14,82.15,56232.0,75.1053,75.1327,74.8956,74.9047,56232.0
2021-10-15 15:50:00,82.14,82.24,82.13,82.23,136579.0,74.8956,74.9868,74.8865,74.9777,136579.0
2021-10-18 09:30:00,81.39,81.73,80.86,81.09,50988.0,74.2117,74.5218,73.7285,73.9382,50988.0
2021-10-18 09:40:00,81.05,81.48,81.04,81.39,45351.0,73.9017,74.2938,73.8926,74.2117,45351.0
2021-10-18 09:50:00,81.39,81.43,81.16,81.43,19792.0,74.2117,74.2482,74.002,74.2482,19792.0
2021-10-18 10:00:00,81.44,81.57,81.39,81.51,12079.0,74.2573,74.3759,74.2117,74.3212,12079.0
2021-10-18 10:10:00,81.47,81.64,81.47,81.64,9624.0,74.2847,74.4397,74.2847,74.4397,9624.0
2021-10-18 10:20:00,81.57,81.82,81.55,81.61,12638.0,74.3759,74.6038,74.3576,74.4123,12638.0
2021-10-18 10:30:00,81.61,81.65,81.54,81.57,17135.0,74.4123,74.4488,74.3485,74.3759,17135.0
2021-10-18 10:40:00,81.56,81.67,81.46,81.5,34325.0,74.3668,74.4671,74.2756,74.312,34325.0
2021-10-18 10:50:00,81.51,81.51,81.33,81.44,10810.0,74.3212,74.3212,74.157,74.2573,10810.0
2021-10-18 11:00:00,81.47,81.62,81.39,81.61,10351.0,74.2847,74.4215,74.2117,74.4123,10351.0
2021-10-18 11:10:00,81.63,81.66,81.53,81.65,8521.0,74.4306,74.4579,74.3394,74.4488,8521.0
2021-10-18 11:20:00,81.64,81.69,81.51,81.51,16139.0,74.4397,74.4853,74.3212,74.3212,16139.0
2021-10-18 11:30:00,81.48,81.57,81.46,81.49,10349.0,74.2938,74.3759,74.2756,74.3029,10349.0
2021-10-18 11:40:00,81.48,81.55,81.46,81.51,6896.0,74.2938,74.3576,74.2756,74.3212,6896.0
2021-10-18 11:50:00,81.5,81.73,81.5,81.73,5964.0,74.312,74.5218,74.312,74.5218,5964.0
2021-10-18 12:00:00,81.74,81.88,81.73,81.84,8352.0,74.5309,74.6585,74.5218,74.6221,8352.0
2021-10-18 12:10:00,81.85,82.06,81.82,82.05,10310.0,74.6312,74.8227,74.6038,74.8135,10310.0
2021-10-18 12:20:00,82.04,82.04,81.87,81.87,12130.0,74.8044,74.8044,74.6494,74.6494,12130.0
2021-10-18 12:30:00,81.86,81.91,81.8,81.81,16040.0,74.6403,74.6859,74.5856,74.5947,16040.0
2021-10-18 12:40:00,81.82,81.83,81.77,81.77,7692.0,74.6038,74.6129,74.5582,74.5582,7692.0
2021-10-18 12:50:00,81.76,81.86,81.7,81.86,15832.0,74.5491,74.6403,74.4944,74.6403,15832.0
2021-10-18 13:00:00,81.86,81.86,81.78,81.83,14151.0,74.6403,74.6403,74.5673,74.6129,14151.0
2021-10-18 13:10:00,81.84,81.84,81.79,81.8,10455.0,74.6221,74.6221,74.5765,74.5856,10455.0
2021-10-18 13:20:00,81.8,81.89,81.78,81.84,15367.0,74.5856,74.6676,74.5673,74.6221,15367.0
2021-10-18 13:30:00,81.86,81.88,81.75,81.78,13868.0,74.6403,74.6585,74.54,74.5673,13868.0
2021-10-18 13:40:00,81.77,81.77,81.62,81.65,18306.0,74.5582,74.5582,74.4215,74.4488,18306.0
2021-10-18 13:50:00,81.65,81.75,81.62,81.7,9552.0,74.4488,74.54,74.4215,74.4944,9552.0
2021-10-18 14:00:00,81.66,81.67,81.53,81.56,16446.0,74.4579,74.4671,74.3394,74.3668,16446.0
2021-10-18 14:10:00,81.56,81.57,81.46,81.51,13230.0,74.3668,74.3759,74.2756,74.3212,13230.0
2021-10-18 14:20:00,81.5,81.5,81.45,81.47,11184.0,74.312,74.312,74.2665,74.2847,11184.0
2021-10-18 14:30:00,81.45,81.46,81.29,81.32,13529.0,74.2665,74.2756,74.1206,74.1479,13529.0
2021-10-18 14:40:00,81.31,81.32,81.17,81.18,13801.0,74.1388,74.1479,74.0111,74.0203,13801.0
2021-10-18 14:50:00,81.17,81.28,81.17,81.17,14988.0,74.0111,74.1114,74.0111,74.0111,14988.0
2021-10-18 15:00:00,81.18,81.22,81.12,81.13,11988.0,74.0203,74.0567,73.9656,73.9747,11988.0
2021-10-18 15:10:00,81.15,81.34,81.15,81.34,18470.0,73.9929,74.1662,73.9929,74.1662,18470.0
2021-10-18 15:20:00,81.32,81.4,81.31,81.35,12836.0,74.1479,74.2209,74.1388,74.1753,12836.0
2021-10-18 15:30:00,81.35,81.36,81.23,81.28,30815.0,74.1753,74.1844,74.0659,74.1114,30815.0
2021-10-18 15:40:00,81.27,81.42,81.19,81.42,47841.0,74.1023,74.2391,74.0294,74.2391,47841.0
2021-10-18 15:50:00,81.41,81.43,81.23,81.3,138509.0,74.23,74.2482,74.0659,74.1297,138509.0
2021-10-19 09:30:00,81.68,81.73,80.81,80.81,33084.0,74.4762,74.5218,73.6829,73.6829,33084.0
2021-10-19 09:40:00,80.84,81.01,80.46,80.56,57976.0,73.7103,73.8653,73.3638,73.4549,57976.0
2021-10-19 09:50:00,80.63,80.63,80.23,80.24,58813.0,73.5188,73.5188,73.1541,73.1632,58813.0
2021-10-19 10:00:00,80.28,80.41,80.1,80.15,35106.0,73.1996,73.3182,73.0355,73.0811,35106.0
2021-10-19 10:10:00,80.15,80.17,79.87,79.88,38146.0,73.0811,73.0993,72.8258,72.8349,38146.0
2021-10-19 10:20:00,79.89,79.9,79.51,79.54,57361.0,72.844,72.8532,72.4976,72.5249,57361.0
2021-10-19 10:30:00,79.55,79.81,79.5,79.72,55165.0,72.534,72.7711,72.4884,72.689,55165.0
2021-10-19 10:40:00,79.7,79.88,79.56,79.58,33725.0,72.6708,72.8349,72.5431,72.5614,33725.0
2021-10-19 10:50:00,79.59,79.71,79.48,79.61,31517.0,72.5705,72.6799,72.4702,72.5887,31517.0
2021-10-19 11:00:00,79.62,79.93,79.62,79.87,29500.0,72.5979,72.8805,72.5979,72.8258,29500.0
2021-10-19 11:10:00,79.87,80.38,79.83,80.14,26598.0,72.8258,73.2908,72.7893,73.072,26598.0
2021-10-19 11:20:00,80.15,80.15,79.77,79.77,22543.0,73.0811,73.0811,72.7346,72.7346,22543.0
2021-10-19 11:30:00,79.78,79.84,79.67,79.69,26950.0,72.7437,72.7984,72.6434,72.6617,26950.0
2021-10-19 11:40:00,79.69,79.84,79.63,79.64,21812.0,72.6617,72.7984,72.607,72.6161,21812.0
2021-10-19 11:50:00,79.63,79.97,79.63,79.95,31661.0,72.607,72.917,72.607,72.8987,31661.0
2021-10-19 12:00:00,79.95,79.98,79.73,79.92,90765.0,72.8987,72.9261,72.6981,72.8714,90765.0
2021-10-19 12:10:00,79.94,79.98,79.82,79.9,38531.0,72.8896,72.9261,72.7802,72.8532,38531.0
2021-10-19 12:20:00,79.91,80.31,79.87,80.31,16454.0,72.8623,73.227,72.8258,73.227,16454.0
2021-10-19 12:30:00,80.32,80.5,80.29,80.48,17734.0,73.2361,73.4002,73.2088,73.382,17734.0
2021-10-19 12:40:00,80.5,80.56,80.42,80.48,15936.0,73.4002,73.4549,73.3273,73.382,15936.0
2021-10-19 12:50:00,80.48,80.62,80.44,80.61,15515.0,73.382,73.5097,73.3455,73.5005,15515.0
2021-10-19 13:00:00,80.62,80.65,80.54,80.59,16441.0,73.5097,73.537,73.4367,73.4823,16441.0
2021-10-19 13:10:00,80.59,80.59,80.46,80.48,17290.0,73.4823,73.4823,73.3638,73.382,17290.0
2021-10-19 13:20:00,80.47,80.47,80.34,80.43,22994.0,73.3729,73.3729,73.2544,73.3364,22994.0
2021-10-19 13:30:00,80.43,80.61,80.4,80.58,13317.0,73.3364,73.5005,73.3091,73.4732,13317.0
2021-10-19 13:40:00,80.59,80.67,80.58,80.59,15747.0,73.4823,73.5552,73.4732,73.4823,15747.0
2021-10-19 13:50:00,80.61,80.75,80.61,80.68,19038.0,73.5005,73.6282,73.5005,73.5644,19038.0
2021-10-19 14:00:00,80.68,80.74,80.64,80.74,17757.0,73.5644,73.6191,73.5279,73.6191,17757.0
2021-10-19 14:10:00,80.75,80.8,80.73,80.8,10997.0,73.6282,73.6738,73.61,73.6738,10997.0
2021-10-19 14:20:00,80.81,80.87,80.79,80.86,15147.0,73.6829,73.7376,73.6647,73.7285,15147.0
2021-10-19 14:30:00,80.85,80.91,80.75,80.83,16991.0,73.7194,73.7741,73.6282,73.7011,16991.0
2021-10-19 14:40:00,80.84,80.84,80.67,80.78,27552.0,73.7103,73.7103,73.5552,73.6555,27552.0
2021-10-19 14:50:00,80.79,80.99,80.79,80.98,13392.0,73.6647,73.847,73.6647,73.8379,13392.0
2021-10-19 15:00:00,80.96,81.11,80.95,81.09,16411.0,73.8197,73.9564,73.8106,73.9382,16411.0
2021-10-19 15:10:00,81.1,81.19,81.08,81.16,24077.0,73.9473,74.0294,73.9291,74.002,24077.0
2021-10-19 15:20:00,81.16,81.25,81.04,81.23,128181.0,74.002,74.0841,73.8926,74.0659,128181.0
2021-10-19 15:30:00,81.24,81.28,81.11,81.21,28960.0,74.075,74.1114,73.9564,74.0476,28960.0
2021-10-19 15:40:00,81.2,81.34,81.18,81.32,60928.0,74.0385,74.1662,74.0203,74.1479,60928.0
2021-10-19 15:50:00,81.33,81.37,81.24,81.34,152655.0,74.157,74.1935,74.075,74.1662,152655.0
2021-10-20 09:30:00,81.34,81.36,80.91,81.22,80627.0,74.1662,74.1844,73.7741,74.0567,80627.0
2021-10-20 09:40:00,81.19,81.33,81.07,81.09,62405.0,74.0294,74.157,73.92,73.9382,62405.0
2021-10-20 09:50:00,81.13,81.14,80.96,81.09,40331.0,73.9747,73.9838,73.8197,73.9382,40331.0
2021-10-20 10:00:00,81.08,81.3,81.03,81.18,68069.0,73.9291,74.1297,73.8835,74.0203,68069.0
2021-10-20 10:10:00,81.22,81.36,81.19,81.29,65949.0,74.0567,74.1844,74.0294,74.1206,65949.0
2021-10-20 10:20:00,81.32,81.4,81.25,81.29,28860.0,74.1479,74.2209,74.0841,74.1206,28860.0
2021-10-20 10:30:00,81.3,81.55,81.27,81.51,23356.0,74.1297,74.3576,74.1023,74.3212,23356.0
2021-10-20 10:40:00,81.51,81.56,81.41,81.51,58934.0,74.3212,74.3668,74.23,74.3212,58934.0
2021-10-20 10:50:00,81.51,81.55,81.42,81.53,27510.0,74.3212,74.3576,74.2391,74.3394,27510.0
2021-10-20 11:00:00,81.52,81.58,81.34,81.38,25354.0,74.3303,74.385,74.1662,74.2026,25354.0
2021-10-20 11:10:00,81.36,81.36,80.91,80.91,39927.0,74.1844,74.1844,73.7741,73.7741,39927.0
2021-10-20 11:20:00,80.91,81.0,80.87,80.9,48689.0,73.7741,73.8561,73.7376,73.765,48689.0
2021-10-20 11:30:00,80.88,80.98,80.88,80.96,25559.0,73.7467,73.8379,73.7467,73.8197,25559.0
2021-10-20 11:40:00,80.95,81.05,80.9,80.92,24481.0,73.8106,73.9017,73.765,73.7832,24481.0
2021-10-20 11:50:00,80.92,81.0,80.88,80.98,20340.0,73.7832,73.8561,73.7467,73.8379,20340.0
2021-10-20 12:00:00,80.96,81.06,80.91,80.99,16116.0,73.8197,73.9108,73.7741,73.847,16116.0
2021-10-20 12:10:00,81.0,81.12,80.99,81.05,18143.0,73.8561,73.9656,73.847,73.9017,18143.0
2021-10-20 12:20:00,81.06,81.08,80.95,80.98,23415.0,73.9108,73.9291,73.8106,73.8379,23415.0
2021-10-20 12:30:00,81.0,81.0,80.75,80.82,12990.0,73.8561,73.8561,73.6282,73.692,12990.0
2021-10-20 12:40:00,80.81,80.84,80.73,80.76,14095.0,73.6829,73.7103,73.61,73.6373,14095.0
2021-10-20 12:50:00,80.76,80.83,80.72,80.82,21426.0,73.6373,73.7011,73.6008,73.692,21426.0
2021-10-20 13:00:00,80.81,80.82,80.51,80.52,24433.0,73.6829,73.692,73.4094,73.4185,24433.0
2021-10-20 13:10:00,80.54,80.6,80.5,80.58,29700.0,73.4367,73.4914,73.4002,73.4732,29700.0
2021-10-20 13:20:00,80.58,80.58,80.47,80.48,28569.0,73.4732,73.4732,73.3729,73.382,28569.0
2021-10-20 13:30:00,80.47,80.63,80.44,80.44,25098.0,73.3729,73.5188,73.3455,73.3455,25098.0
2021-10-20 13:40:00,80.45,80.5,80.41,80.47,23593.0,73.3546,73.4002,73.3182,73.3729,23593.0
2021-10-20 13:50:00,80.45,80.46,80.29,80.29,29310.0,73.3546,73.3638,73.2088,73.2088,29310.0
2021-10-20 14:00:00,80.28,80.43,80.27,80.42,26995.0,73.1996,73.3364,73.1905,73.3273,26995.0
2021-10-20 14:10:00,80.46,80.46,80.2,80.2,33769.0,73.3638,73.3638,73.1267,73.1267,33769.0
2021-10-20 14:20:00,80.21,80.29,80.2,80.28,29033.0,73.1358,73.2088,73.1267,73.1996,29033.0
2021-10-20 14:30:00,80.29,80.31,80.09,80.1,27825.0,73.2088,73.227,73.0264,73.0355,27825.0
2021-10-20 14:40:00,80.1,80.14,80.03,80.08,31870.0,73.0355,73.072,72.9717,73.0173,31870.0
2021-10-20 14:50:00,80.09,80.17,80.04,80.13,26648.0,73.0264,73.0993,72.9808,73.0629,26648.0
2021-10-20 15:00:00,80.14,80.23,80.0,80.03,29219.0,73.072,73.1541,72.9443,72.9717,29219.0
2021-10-20 15:10:00,80.02,80.13,80.0,80.1,69818.0,72.9626,73.0629,72.9443,73.0355,69818.0
2021-10-20 15:20:00,80.11,80.11,80.0,80.02,51088.0,73.0446,73.0446,72.9443,72.9626,51088.0
2021-10-20 15:30:00,80.03,80.04,79.75,79.77,82405.0,72.9717,72.9808,72.7164,72.7346,82405.0
2021-10-20 15:40:00,79.77,79.91,79.7,79.8,151729.0,72.7346,72.8623,72.6708,72.762,151729.0
2021-10-20 15:50:00,79.8,79.85,79.67,79.83,377527.0,72.762,72.8076,72.6434,72.7893,377527.0
2021-10-21 09:30:00,79.9,80.28,79.9,80.18,22153.0,72.8532,73.1996,72.8532,73.1085,22153.0
2021-10-21 09:40:00,79.99,80.18,79.98,80.18,3500.0,72.9352,73.1085,72.9261,73.1085,3500.0
2021-10-21 09:50:00,80.18,80.45,80.18,80.19,14859.0,73.1085,73.3546,73.1085,73.1176,14859.0
2021-10-21 10:00:00,80.18,80.27,80.11,80.26,11068.0,73.1085,73.1905,73.0446,73.1814,11068.0
2021-10-21 10:10:00,80.29,80.36,80.22,80.31,11835.0,73.2088,73.2726,73.1449,73.227,11835.0
2021-10-21 10:20:00,80.31,80.51,80.29,80.5,11739.0,73.227,73.4094,73.2088,73.4002,11739.0
2021-10-21 10:30:00,80.53,80.76,80.5,80.5,20753.0,73.4276,73.6373,73.4002,73.4002,20753.0
2021-10-21 10:40:00,80.46,80.51,80.4,80.45,10892.0,73.3638,73.4094,73.3091,73.3546,10892.0
2021-10-21 10:50:00,80.43,80.45,80.06,80.08,10450.0,73.3364,73.3546,72.999,73.0173,10450.0
2021-10-21 11:00:00,80.09,80.14,80.03,80.03,13789.0,73.0264,73.072,72.9717,72.9717,13789.0
2021-10-21 11:10:00,80.04,80.07,79.95,79.95,36358.0,72.9808,73.0082,72.8987,72.8987,36358.0
2021-10-21 11:20:00,79.97,79.97,79.65,79.66,15519.0,72.917,72.917,72.6252,72.6343,15519.0
2021-10-21 11:30:00,79.67,79.74,79.56,79.58,42790.0,72.6434,72.7073,72.5431,72.5614,42790.0
2021-10-21 11:40:00,79.56,79.76,79.54,79.72,49293.0,72.5431,72.7255,72.5249,72.689,49293.0
2021-10-21 11:50:00,79.75,79.85,79.74,79.74,7665.0,72.7164,72.8076,72.7073,72.7073,7665.0
2021-10-21 12:00:00,79.75,79.88,79.69,79.72,15753.0,72.7164,72.8349,72.6617,72.689,15753.0
2021-10-21 12:10:00,79.7,79.83,79.68,79.79,10116.0,72.6708,72.7893,72.6526,72.7529,10116.0
2021-10-21 12:20:00,79.78,79.78,79.67,79.71,10253.0,72.7437,72.7437,72.6434,72.6799,10253.0
2021-10-21 12:30:00,79.7,79.78,79.69,79.76,8571.0,72.6708,72.7437,72.6617,72.7255,8571.0
2021-10-21 12:40:00,79.77,79.82,79.74,79.77,16259.0,72.7346,72.7802,72.7073,72.7346,16259.0
2021-10-21 12:50:00,79.78,79.84,79.74,79.79,10759.0,72.7437,72.7984,72.7073,72.7529,10759.0
2021-10-21 13:00:00,79.79,79.84,79.75,79.77,10395.0,72.7529,72.7984,72.7164,72.7346,10395.0
2021-10-21 13:10:00,79.78,79.92,79.76,79.77,8870.0,72.7437,72.8714,72.7255,72.7346,8870.0
2021-10-21 13:20:00,79.78,79.83,79.71,79.71,10352.0,72.7437,72.7893,72.6799,72.6799,10352.0
2021-10-21 13:30:00,79.68,79.74,79.66,79.72,10007.0,72.6526,72.7073,72.6343,72.689,10007.0
2021-10-21 13:40:00,79.73,79.73,79.68,79.69,19065.0,72.6981,72.6981,72.6526,72.6617,19065.0
2021-10-21 13:50:00,79.69,79.76,79.65,79.75,21822.0,72.6617,72.7255,72.6252,72.7164,21822.0
2021-10-21 14:00:00,79.76,79.88,79.74,79.75,12684.0,72.7255,72.8349,72.7073,72.7164,12684.0
2021-10-21 14:10:00,79.74,79.76,79.69,79.71,15647.0,72.7073,72.7255,72.6617,72.6799,15647.0
2021-10-21 14:20:00,79.71,79.74,79.68,79.68,12702.0,72.6799,72.7073,72.6526,72.6526,12702.0
2021-10-21 14:30:00,79.67,79.67,79.57,79.58,11832.0,72.6434,72.6434,72.5523,72.5614,11832.0
2021-10-21 14:40:00,79.59,79.71,79.5,79.7,16301.0,72.5705,72.6799,72.4884,72.6708,16301.0
2021-10-21 14:50:00,79.7,79.73,79.61,79.61,18767.0,72.6708,72.6981,72.5887,72.5887,18767.0
2021-10-21 15:00:00,79.62,79.68,79.59,79.59,32658.0,72.5979,72.6526,72.5705,72.5705,32658.0
2021-10-21 15:10:00,79.6,79.63,79.44,79.56,66070.0,72.5796,72.607,72.4337,72.5431,66070.0
2021-10-21 15:20:00,79.54,79.57,79.37,79.38,21920.0,72.5249,72.5523,72.3699,72.379,21920.0
2021-10-21 15:30:00,79.4,79.57,79.33,79.51,49886.0,72.3973,72.5523,72.3334,72.4976,49886.0
2021-10-21 15:40:00,79.52,79.6,79.44,79.58,69519.0,72.5067,72.5796,72.4337,72.5614,69519.0
2021-10-21 15:50:00,79.59,79.65,79.47,79.63,190601.0,72.5705,72.6252,72.4611,72.607,190601.0
2021-10-22 09:30:00,79.54,79.76,79.28,79.74,57077.0,72.5249,72.7255,72.2878,72.7073,57077.0
2021-10-22 09:40:00,79.74,79.8,79.63,79.76,12420.0,72.7073,72.762,72.607,72.7255,12420.0
2021-10-22 09:50:00,79.81,79.99,79.74,79.76,11385.0,72.7711,72.9352,72.7073,72.7255,11385.0
2021-10-22 10:00:00,79.74,79.77,79.58,79.62,14230.0,72.7073,72.7346,72.5614,72.5979,14230.0
2021-10-22 10:10:00,79.65,79.66,79.39,79.55,19349.0,72.6252,72.6343,72.3881,72.534,19349.0
2021-10-22 10:20:00,79.59,79.59,79.32,79.46,15584.0,72.5705,72.5705,72.3243,72.452,15584.0
2021-10-22 10:30:00,79.44,79.52,79.39,79.4,13788.0,72.4337,72.5067,72.3881,72.3973,13788.0
2021-10-22 10:40:00,79.46,79.51,79.38,79.48,9735.0,72.452,72.4976,72.379,72.4702,9735.0
2021-10-22 10:50:00,79.48,79.67,79.44,79.44,12516.0,72.4702,72.6434,72.4337,72.4337,12516.0
2021-10-22 11:00:00,79.43,79.72,79.43,79.68,14495.0,72.4246,72.689,72.4246,72.6526,14495.0
2021-10-22 11:10:00,79.68,79.77,79.44,79.49,15194.0,72.6526,72.7346,72.4337,72.4793,15194.0
2021-10-22 11:20:00,79.46,79.48,79.25,79.25,18155.0,72.452,72.4702,72.2605,72.2605,18155.0
2021-10-22 11:30:00,79.25,79.38,79.18,79.34,22647.0,72.2605,72.379,72.1967,72.3425,22647.0
2021-10-22 11:40:00,79.29,79.36,79.22,79.26,16092.0,72.297,72.3608,72.2331,72.2696,16092.0
2021-10-22 11:50:00,79.26,79.43,79.2,79.37,9195.0,72.2696,72.4246,72.2149,72.3699,9195.0
2021-10-22 12:00:00,79.35,79.39,79.27,79.37,7983.0,72.3517,72.3881,72.2787,72.3699,7983.0
2021-10-22 12:10:00,79.35,79.38,79.29,79.36,11664.0,72.3517,72.379,72.297,72.3608,11664.0
2021-10-22 12:20:00,79.36,79.37,79.29,79.37,11346.0,72.3608,72.3699,72.297,72.3699,11346.0
2021-10-22 12:30:00,79.34,79.43,79.31,79.39,9994.0,72.3425,72.4246,72.3152,72.3881,9994.0
2021-10-22 12:40:00,79.4,79.47,79.39,79.39,10721.0,72.3973,72.4611,72.3881,72.3881,10721.0
2021-10-22 12:50:00,79.41,79.43,79.33,79.42,18930.0,72.4064,72.4246,72.3334,72.4155,18930.0
2021-10-22 13:00:00,79.41,79.45,79.37,79.45,11995.0,72.4064,72.4428,72.3699,72.4428,11995.0
2021-10-22 13:10:00,79.44,79.5,79.4,79.45,18198.0,72.4337,72.4884,72.3973,72.4428,18198.0
2021-10-22 13:20:00,79.44,79.44,79.33,79.33,6181.0,72.4337,72.4337,72.3334,72.3334,6181.0
2021-10-22 13:30:00,79.35,79.36,79.24,79.28,14034.0,72.3517,72.3608,72.2514,72.2878,14034.0
2021-10-22 13:40:00,79.28,79.29,79.12,79.18,15989.0,72.2878,72.297,72.1419,72.1967,15989.0
2021-10-22 13:50:00,79.17,79.19,79.08,79.09,10243.0,72.1875,72.2058,72.1055,72.1146,10243.0
2021-10-22 14:00:00,79.08,79.13,79.02,79.08,21333.0,72.1055,72.1511,72.0508,72.1055,21333.0
2021-10-22 14:10:00,79.09,79.14,79.08,79.09,13116.0,72.1146,72.1602,72.1055,72.1146,13116.0
2021-10-22 14:20:00,79.09,79.12,79.05,79.09,14027.0,72.1146,72.1419,72.0781,72.1146,14027.0
2021-10-22 14:30:00,79.1,79.18,79.08,79.09,18414.0,72.1237,72.1967,72.1055,72.1146,18414.0
2021-10-22 14:40:00,79.1,79.15,79.04,79.13,27297.0,72.1237,72.1693,72.069,72.1511,27297.0
2021-10-22 14:50:00,79.09,79.17,79.02,79.02,21076.0,72.1146,72.1875,72.0508,72.0508,21076.0
2021-10-22 15:00:00,79.02,79.1,79.01,79.06,25273.0,72.0508,72.1237,72.0417,72.0872,25273.0
2021-10-22 15:10:00,79.06,79.07,78.88,78.89,20903.0,72.0872,72.0964,71.9231,71.9322,20903.0
2021-10-22 15:20:00,78.91,79.0,78.9,78.94,21663.0,71.9505,72.0325,71.9414,71.9778,21663.0
2021-10-22 15:30:00,78.96,79.02,78.85,78.89,40295.0,71.9961,72.0508,71.8958,71.9322,40295.0
2021-10-22 15:40:00,78.88,78.91,78.71,78.71,54759.0,71.9231,71.9505,71.7681,71.7681,54759.0
2021-10-22 15:50:00,78.73,78.78,78.64,78.67,169427.0,71.7863,71.8319,71.7043,71.7316,169427.0
2021-10-25 09:30:00,78.03,78.54,78.0,78.35,104298.0,71.1481,71.6131,71.1207,71.4399,104298.0
2021-10-25 09:40:00,78.38,78.55,78.23,78.55,12713.0,71.4672,71.6222,71.3304,71.6222,12713.0
2021-10-25 09:50:00,78.56,78.88,78.54,78.72,32702.0,71.6313,71.9231,71.6131,71.7772,32702.0
2021-10-25 10:00:00,78.77,79.31,78.77,79.16,25789.0,71.8228,72.3152,71.8228,72.1784,25789.0
2021-10-25 10:10:00,79.13,79.36,79.09,79.27,15801.0,72.1511,72.3608,72.1146,72.2787,15801.0
2021-10-25 10:20:00,79.28,79.3,79.04,79.11,14540.0,72.2878,72.3061,72.069,72.1328,14540.0
2021-10-25 10:30:00,79.09,79.16,78.87,78.92,157675.0,72.1146,72.1784,71.914,71.9596,157675.0
2021-10-25 10:40:00,78.91,79.38,78.89,79.19,47479.0,71.9505,72.379,71.9322,72.2058,47479.0
2021-10-25 10:50:00,79.2,79.2,78.87,78.89,15766.0,72.2149,72.2149,71.914,71.9322,15766.0
2021-10-25 11:00:00,78.87,78.92,78.8,78.9,14683.0,71.914,71.9596,71.8502,71.9414,14683.0
2021-10-25 11:10:00,78.9,79.04,78.86,79.02,13756.0,71.9414,72.069,71.9049,72.0508,13756.0
2021-10-25 11:20:00,79.01,79.02,78.84,78.89,13208.0,72.0417,72.0508,71.8866,71.9322,13208.0
2021-10-25 11:30:00,78.88,78.9,78.69,78.69,28579.0,71.9231,71.9414,71.7499,71.7499,28579.0
2021-10-25 11:40:00,78.71,78.8,78.68,78.69,7289.0,71.7681,71.8502,71.7408,71.7499,7289.0
2021-10-25 11:50:00,78.69,78.72,78.61,78.68,15269.0,71.7499,71.7772,71.6769,71.7408,15269.0
2021-10-25 12:00:00,78.69,78.77,78.63,78.66,12162.0,71.7499,71.8228,71.6952,71.7225,12162.0
2021-10-25 12:10:00,78.66,78.66,78.47,78.48,11721.0,71.7225,71.7225,71.5493,71.5584,11721.0
2021-10-25 12:20:00,78.47,78.47,78.31,78.33,11884.0,71.5493,71.5493,71.4034,71.4216,11884.0
2021-10-25 12:30:00,78.33,78.33,78.05,78.05,21903.0,71.4216,71.4216,71.1663,71.1663,21903.0
2021-10-25 12:40:00,78.04,78.13,77.98,78.07,16195.0,71.1572,71.2393,71.1025,71.1846,16195.0
2021-10-25 12:50:00,78.05,78.18,78.02,78.08,10646.0,71.1663,71.2849,71.139,71.1937,10646.0
2021-10-25 13:00:00,78.07,78.25,78.06,78.25,10529.0,71.1846,71.3487,71.1754,71.3487,10529.0
2021-10-25 13:10:00,78.26,78.37,78.18,78.3,16269.0,71.3578,71.4581,71.2849,71.3943,16269.0
2021-10-25 13:20:00,78.3,78.47,78.21,78.47,16799.0,71.3943,71.5493,71.3122,71.5493,16799.0
2021-10-25 13:30:00,78.48,78.62,78.43,78.44,15875.0,71.5584,71.686,71.5128,71.5219,15875.0
2021-10-25 13:40:00,78.45,78.57,78.4,78.55,10982.0,71.531,71.6405,71.4855,71.6222,10982.0
2021-10-25 13:50:00,78.54,78.6,78.49,78.56,13917.0,71.6131,71.6678,71.5675,71.6313,13917.0
2021-10-25 14:00:00,78.59,78.6,78.53,78.55,11872.0,71.6587,71.6678,71.604,71.6222,11872.0
2021-10-25 14:10:00,78.55,78.61,78.54,78.61,8416.0,71.6222,71.6769,71.6131,71.6769,8416.0
2021-10-25 14:20:00,78.61,78.66,78.55,78.56,14684.0,71.6769,71.7225,71.6222,71.6313,14684.0
2021-10-25 14:30:00,78.54,78.58,78.35,78.39,11979.0,71.6131,71.6496,71.4399,71.4763,11979.0
2021-10-25 14:40:00,78.36,78.38,78.3,78.36,15604.0,71.449,71.4672,71.3943,71.449,15604.0
2021-10-25 14:50:00,78.36,78.39,78.27,78.31,16574.0,71.449,71.4763,71.3669,71.4034,16574.0
2021-10-25 15:00:00,78.3,78.36,78.24,78.36,15496.0,71.3943,71.449,71.3396,71.449,15496.0
2021-10-25 15:10:00,78.36,78.36,78.06,78.1,20003.0,71.449,71.449,71.1754,71.2119,20003.0
2021-10-25 15:20:00,78.1,78.22,78.09,78.22,23216.0,71.2119,71.3213,71.2028,71.3213,23216.0
2021-10-25 15:30:00,78.19,78.22,78.05,78.06,41189.0,71.294,71.3213,71.1663,71.1754,41189.0
2021-10-25 15:40:00,78.07,78.18,78.03,78.04,58319.0,71.1846,71.2849,71.1481,71.1572,58319.0
2021-10-25 15:50:00,78.03,78.06,77.93,78.05,179064.0,71.1481,71.1754,71.0569,71.1663,179064.0
2021-10-26 09:30:00,77.97,78.05,77.51,77.72,51352.0,71.0934,71.1663,70.6739,70.8654,51352.0
2021-10-26 09:40:00,77.74,77.99,77.73,77.99,16246.0,70.8837,71.1116,70.8745,71.1116,16246.0
2021-10-26 09:50:00,77.98,78.19,77.95,78.03,12655.0,71.1025,71.294,71.0751,71.1481,12655.0
2021-10-26 10:00:00,77.97,78.08,77.93,78.01,15090.0,71.0934,71.1937,71.0569,71.1298,15090.0
2021-10-26 10:10:00,78.01,78.01,77.85,77.94,13339.0,71.1298,71.1298,70.984,71.066,13339.0
2021-10-26 10:20:00,77.94,78.06,77.9,78.0,10664.0,71.066,71.1754,71.0295,71.1207,10664.0
2021-10-26 10:30:00,77.99,77.99,77.74,77.74,20677.0,71.1116,71.1116,70.8837,70.8837,20677.0
2021-10-26 10:40:00,77.75,77.75,77.53,77.58,31217.0,70.8928,70.8928,70.6922,70.7378,31217.0
2021-10-26 10:50:00,77.57,77.61,77.45,77.55,32114.0,70.7287,70.7651,70.6192,70.7104,32114.0
2021-10-26 11:00:00,77.55,77.65,77.49,77.52,42998.0,70.7104,70.8016,70.6557,70.6831,42998.0
2021-10-26 11:10:00,77.51,77.61,77.32,77.36,37109.0,70.6739,70.7651,70.5007,70.5372,37109.0
2021-10-26 11:20:00,77.35,77.47,77.35,77.43,20355.0,70.5281,70.6375,70.5281,70.601,20355.0
2021-10-26 11:30:00,77.43,77.45,77.02,77.05,33217.0,70.601,70.6192,70.2272,70.2545,33217.0
2021-10-26 11:40:00,77.04,77.21,76.87,76.88,38904.0,70.2454,70.4004,70.0904,70.0995,38904.0
2021-10-26 11:50:00,76.88,76.91,76.8,76.81,28214.0,70.0995,70.1269,70.0266,70.0357,28214.0
2021-10-26 12:00:00,76.8,76.81,76.56,76.56,48214.0,70.0266,70.0357,69.8077,69.8077,48214.0
2021-10-26 12:10:00,76.57,76.57,76.39,76.44,29522.0,69.8168,69.8168,69.6527,69.6983,29522.0
2021-10-26 12:20:00,76.44,76.54,76.36,76.44,26710.0,69.6983,69.7895,69.6254,69.6983,26710.0
2021-10-26 12:30:00,76.44,76.62,76.39,76.43,44645.0,69.6983,69.8624,69.6527,69.6892,44645.0
2021-10-26 12:40:00,76.42,76.62,76.42,76.53,19033.0,69.6801,69.8624,69.6801,69.7804,19033.0
2021-10-26 12:50:00,76.51,76.7,76.47,76.67,24131.0,69.7621,69.9354,69.7257,69.908,24131.0
2021-10-26 13:00:00,76.67,76.69,76.58,76.66,22720.0,69.908,69.9263,69.826,69.8989,22720.0
2021-10-26 13:10:00,76.66,76.66,76.51,76.58,25029.0,69.8989,69.8989,69.7621,69.826,25029.0
2021-10-26 13:20:00,76.58,76.62,76.47,76.55,39946.0,69.826,69.8624,69.7257,69.7986,39946.0
2021-10-26 13:30:00,76.56,76.6,76.48,76.58,15197.0,69.8077,69.8442,69.7348,69.826,15197.0
2021-10-26 13:40:00,76.58,76.58,76.3,76.36,32202.0,69.826,69.826,69.5707,69.6254,32202.0
2021-10-26 13:50:00,76.35,76.61,76.35,76.6,61455.0,69.6163,69.8533,69.6163,69.8442,61455.0
2021-10-26 14:00:00,76.6,76.66,76.49,76.51,58127.0,69.8442,69.8989,69.7439,69.7621,58127.0
2021-10-26 14:10:00,76.52,77.08,76.4,77.0,250450.0,69.7713,70.2819,69.6618,70.2089,250450.0
2021-10-26 14:20:00,76.99,77.05,76.94,77.03,34462.0,70.1998,70.2545,70.1542,70.2363,34462.0
2021-10-26 14:30:00,77.04,77.14,77.0,77.03,25639.0,70.2454,70.3366,70.2089,70.2363,25639.0
2021-10-26 14:40:00,77.01,77.09,76.88,76.9,17262.0,70.218,70.291,70.0995,70.1177,17262.0
2021-10-26 14:50:00,76.9,77.01,76.88,76.99,17237.0,70.1177,70.218,70.0995,70.1998,17237.0
2021-10-26 15:00:00,77.0,77.14,76.99,77.03,24637.0,70.2089,70.3366,70.1998,70.2363,24637.0
2021-10-26 15:10:00,77.03,77.09,76.99,77.01,19634.0,70.2363,70.291,70.1998,70.218,19634.0
2021-10-26 15:20:00,77.0,77.12,77.0,77.06,19544.0,70.2089,70.3183,70.2089,70.2636,19544.0
2021-10-26 15:30:00,77.05,77.29,77.02,77.23,39267.0,70.2545,70.4733,70.2272,70.4186,39267.0
2021-10-26 15:40:00,77.25,77.39,77.18,77.18,79715.0,70.4369,70.5645,70.373,70.373,79715.0
2021-10-26 15:50:00,77.19,77.23,77.0,77.02,224108.0,70.3822,70.4186,70.2089,70.2272,224108.0
2021-10-27 09:30:00,77.13,77.19,76.57,76.77,40805.0,70.3275,70.3822,69.8168,69.9992,40805.0
2021-10-27 09:40:00,76.83,77.19,76.81,77.05,24542.0,70.0539,70.3822,70.0357,70.2545,24542.0
2021-10-27 09:50:00,77.0,77.46,77.0,77.46,29275.0,70.2089,70.6284,70.2089,70.6284,29275.0
2021-10-27 10:00:00,77.37,77.47,77.21,77.24,19861.0,70.5463,70.6375,70.4004,70.4278,19861.0
2021-10-27 10:10:00,77.27,77.41,77.15,77.18,18932.0,70.4551,70.5828,70.3457,70.373,18932.0
2021-10-27 10:20:00,77.17,77.33,77.1,77.1,36998.0,70.3639,70.5098,70.3001,70.3001,36998.0
2021-10-27 10:30:00,77.09,77.21,76.96,77.01,18717.0,70.291,70.4004,70.1725,70.218,18717.0
2021-10-27 10:40:00,77.02,77.19,76.99,77.13,14891.0,70.2272,70.3822,70.1998,70.3275,14891.0
2021-10-27 10:50:00,77.18,77.29,77.07,77.28,17424.0,70.373,70.4733,70.2728,70.4642,17424.0
2021-10-27 11:00:00,77.26,77.49,77.26,77.36,18741.0,70.446,70.6557,70.446,70.5372,18741.0
2021-10-27 11:10:00,77.39,77.56,77.3,77.44,22452.0,70.5645,70.7195,70.4825,70.6101,22452.0
2021-10-27 11:20:00,77.43,77.51,77.39,77.48,13570.0,70.601,70.6739,70.5645,70.6466,13570.0
2021-10-27 11:30:00,77.47,77.5,77.36,77.43,54703.0,70.6375,70.6648,70.5372,70.601,54703.0
2021-10-27 11:40:00,77.4,77.56,77.37,77.53,11767.0,70.5736,70.7195,70.5463,70.6922,11767.0
2021-10-27 11:50:00,77.55,77.67,77.55,77.6,16872.0,70.7104,70.8198,70.7104,70.756,16872.0
2021-10-27 12:00:00,77.62,77.71,77.61,77.62,15819.0,70.7742,70.8563,70.7651,70.7742,15819.0
2021-10-27 12:10:00,77.63,77.76,77.63,77.64,11690.0,70.7834,70.9019,70.7834,70.7925,11690.0
2021-10-27 12:20:00,77.65,77.69,77.39,77.58,16243.0,70.8016,70.8381,70.5645,70.7378,16243.0
2021-10-27 12:30:00,77.56,77.56,77.2,77.2,10581.0,70.7195,70.7195,70.3913,70.3913,10581.0
2021-10-27 12:40:00,77.19,77.19,77.0,77.0,19335.0,70.3822,70.3822,70.2089,70.2089,19335.0
2021-10-27 12:50:00,77.01,77.13,76.99,77.12,30344.0,70.218,70.3275,70.1998,70.3183,30344.0
2021-10-27 13:00:00,77.12,77.18,77.09,77.17,16027.0,70.3183,70.373,70.291,70.3639,16027.0
2021-10-27 13:10:00,77.18,77.2,77.12,77.15,22630.0,70.373,70.3913,70.3183,70.3457,22630.0
2021-10-27 13:20:00,77.14,77.31,77.13,77.26,22668.0,70.3366,70.4916,70.3275,70.446,22668.0
2021-10-27 13:30:00,77.25,77.29,77.16,77.23,18431.0,70.4369,70.4733,70.3548,70.4186,18431.0
2021-10-27 13:40:00,77.22,77.27,77.17,77.26,27778.0,70.4095,70.4551,70.3639,70.446,27778.0
2021-10-27 13:50:00,77.26,77.37,77.24,77.32,12905.0,70.446,70.5463,70.4278,70.5007,12905.0
2021-10-27 14:00:00,77.33,77.34,77.25,77.31,15960.0,70.5098,70.5189,70.4369,70.4916,15960.0
2021-10-27 14:10:00,77.33,77.33,77.26,77.3,14268.0,70.5098,70.5098,70.446,70.4825,14268.0
2021-10-27 14:20:00,77.3,77.34,77.25,77.31,19534.0,70.4825,70.5189,70.4369,70.4916,19534.0
2021-10-27 14:30:00,77.32,77.34,77.22,77.26,16796.0,70.5007,70.5189,70.4095,70.446,16796.0
2021-10-27 14:40:00,77.27,77.31,77.16,77.17,16089.0,70.4551,70.4916,70.3548,70.3639,16089.0
2021-10-27 14:50:00,77.16,77.2,77.09,77.1,16373.0,70.3548,70.3913,70.291,70.3001,16373.0
2021-10-27 15:00:00,77.1,77.12,76.96,76.98,21440.0,70.3001,70.3183,70.1725,70.1907,21440.0
2021-10-27 15:10:00,76.98,76.99,76.76,76.77,27064.0,70.1907,70.1998,69.9901,69.9992,27064.0
2021-10-27 15:20:00,76.77,76.85,76.73,76.82,35133.0,69.9992,70.0722,69.9627,70.0448,35133.0
2021-10-27 15:30:00,76.81,76.82,76.61,76.62,48532.0,70.0357,70.0448,69.8533,69.8624,48532.0
2021-10-27 15:40:00,76.6,76.63,76.48,76.48,70254.0,69.8442,69.8716,69.7348,69.7348,70254.0
2021-10-27 15:50:00,76.51,76.51,76.27,76.42,186057.0,69.7621,69.7621,69.5433,69.6801,186057.0
2021-10-28 09:30:00,76.37,76.67,75.93,76.31,29179.0,69.6345,69.908,69.2333,69.5798,29179.0
2021-10-28 09:40:00,76.34,76.53,76.24,76.44,14348.0,69.6071,69.7804,69.516,69.6983,14348.0
2021-10-28 09:50:00,76.49,76.63,76.19,76.2,16700.0,69.7439,69.8716,69.4704,69.4795,16700.0
2021-10-28 10:00:00,76.18,76.36,76.07,76.21,16347.0,69.4612,69.6254,69.3609,69.4886,16347.0
2021-10-28 10:10:00,76.24,76.38,76.13,76.22,13128.0,69.516,69.6436,69.4157,69.4977,13128.0
2021-10-28 10:20:00,76.23,76.49,76.2,76.49,9541.0,69.5068,69.7439,69.4795,69.7439,9541.0
2021-10-28 10:30:00,76.47,76.59,76.45,76.55,14452.0,69.7257,69.8351,69.7074,69.7986,14452.0
2021-10-28 10:40:00,76.57,76.64,76.47,76.61,13694.0,69.8168,69.8807,69.7257,69.8533,13694.0
2021-10-28 10:50:00,76.62,76.76,76.61,76.66,12959.0,69.8624,69.9901,69.8533,69.8989,12959.0
2021-10-28 11:00:00,76.69,76.76,76.67,76.75,14017.0,69.9263,69.9901,69.908,69.981,14017.0
2021-10-28 11:10:00,76.74,76.8,76.68,76.78,18327.0,69.9719,70.0266,69.9171,70.0083,18327.0
2021-10-28 11:20:00,76.78,76.79,76.66,76.75,20282.0,70.0083,70.0174,69.8989,69.981,20282.0
2021-10-28 11:30:00,76.77,76.93,76.77,76.85,15974.0,69.9992,70.1451,69.9992,70.0722,15974.0
2021-10-28 11:40:00,76.86,76.92,76.77,76.78,24652.0,70.0813,70.136,69.9992,70.0083,24652.0
2021-10-28 11:50:00,76.8,76.81,76.62,76.69,38556.0,70.0266,70.0357,69.8624,69.9263,38556.0
2021-10-28 12:00:00,76.69,76.99,76.69,76.98,101240.0,69.9263,70.1998,69.9263,70.1907,101240.0
2021-10-28 12:10:00,77.0,77.13,77.0,77.03,11071.0,70.2089,70.3275,70.2089,70.2363,11071.0
2021-10-28 12:20:00,77.05,77.06,76.88,76.9,17032.0,70.2545,70.2636,70.0995,70.1177,17032.0
2021-10-28 12:30:00,76.9,77.0,76.89,76.89,11919.0,70.1177,70.2089,70.1086,70.1086,11919.0
2021-10-28 12:40:00,76.88,76.99,76.84,76.97,4806.0,70.0995,70.1998,70.063,70.1816,4806.0
2021-10-28 12:50:00,76.96,76.96,76.74,76.82,14081.0,70.1725,70.1725,69.9719,70.0448,14081.0
2021-10-28 13:00:00,76.82,76.88,76.81,76.87,6880.0,70.0448,70.0995,70.0357,70.0904,6880.0
2021-10-28 13:10:00,76.87,76.92,76.83,76.83,9642.0,70.0904,70.136,70.0539,70.0539,9642.0
2021-10-28 13:20:00,76.83,76.87,76.76,76.83,10535.0,70.0539,70.0904,69.9901,70.0539,10535.0
2021-10-28 13:30:00,76.84,76.97,76.83,76.97,12491.0,70.063,70.1816,70.0539,70.1816,12491.0
2021-10-28 13:40:00,76.98,76.99,76.91,76.91,9970.0,70.1907,70.1998,70.1269,70.1269,9970.0
2021-10-28 13:50:00,76.9,76.96,76.87,76.88,11544.0,70.1177,70.1725,70.0904,70.0995,11544.0
2021-10-28 14:00:00,76.87,76.93,76.85,76.91,13575.0,70.0904,70.1451,70.0722,70.1269,13575.0
2021-10-28 14:10:00,76.9,76.91,76.8,76.84,19389.0,70.1177,70.1269,70.0266,70.063,19389.0
2021-10-28 14:20:00,76.85,76.85,76.46,76.51,67118.0,70.0722,70.0722,69.7166,69.7621,67118.0
2021-10-28 14:30:00,76.5,76.62,76.5,76.57,20685.0,69.753,69.8624,69.753,69.8168,20685.0
2021-10-28 14:40:00,76.56,76.56,76.37,76.41,13831.0,69.8077,69.8077,69.6345,69.671,13831.0
2021-10-28 14:50:00,76.38,76.44,76.34,76.4,14230.0,69.6436,69.6983,69.6071,69.6618,14230.0
2021-10-28 15:00:00,76.41,76.41,76.33,76.41,11491.0,69.671,69.671,69.598,69.671,11491.0
2021-10-28 15:10:00,76.39,76.43,76.23,76.34,36517.0,69.6527,69.6892,69.5068,69.6071,36517.0
2021-10-28 15:20:00,76.33,76.51,76.32,76.42,52829.0,69.598,69.7621,69.5889,69.6801,52829.0
2021-10-28 15:30:00,76.42,76.43,76.29,76.42,25285.0,69.6801,69.6892,69.5615,69.6801,25285.0
2021-10-28 15:40:00,76.42,76.57,76.39,76.57,44316.0,69.6801,69.8168,69.6527,69.8168,44316.0
2021-10-28 15:50:00,76.58,76.7,76.57,76.64,124419.0,69.826,69.9354,69.8168,69.8807,124419.0
2021-10-29 09:30:00,76.33,76.67,76.04,76.53,37125.0,69.598,69.908,69.3336,69.7804,37125.0
2021-10-29 09:40:00,76.5,76.83,76.31,76.81,17137.0,69.753,70.0539,69.5798,70.0357,17137.0
2021-10-29 09:50:00,76.85,76.91,76.78,76.79,13276.0,70.0722,70.1269,70.0083,70.0174,13276.0
2021-10-29 10:00:00,76.81,76.98,76.76,76.85,19221.0,70.0357,70.1907,69.9901,70.0722,19221.0
2021-10-29 10:10:00,76.84,76.84,76.67,76.68,15377.0,70.063,70.063,69.908,69.9171,15377.0
2021-10-29 10:20:00,76.71,76.79,76.61,76.61,18635.0,69.9445,70.0174,69.8533,69.8533,18635.0
2021-10-29 10:30:00,76.63,76.85,76.63,76.83,10932.0,69.8716,70.0722,69.8716,70.0539,10932.0
2021-10-29 10:40:00,76.82,76.88,76.75,76.87,13153.0,70.0448,70.0995,69.981,70.0904,13153.0
2021-10-29 10:50:00,76.87,76.9,76.61,76.76,39120.0,70.0904,70.1177,69.8533,69.9901,39120.0
2021-10-29 11:00:00,76.76,76.84,76.73,76.76,18589.0,69.9901,70.063,69.9627,69.9901,18589.0
2021-10-29 11:10:00,76.8,76.86,76.74,76.75,15747.0,70.0266,70.0813,69.9719,69.981,15747.0
2021-10-29 11:20:00,76.73,76.8,76.7,76.75,23099.0,69.9627,70.0266,69.9354,69.981,23099.0
2021-10-29 11:30:00,76.75,76.82,76.73,76.81,14805.0,69.981,70.0448,69.9627,70.0357,14805.0
2021-10-29 11:40:00,76.79,76.79,76.66,76.76,13208.0,70.0174,70.0174,69.8989,69.9901,13208.0
2021-10-29 11:50:00,76.75,76.87,76.74,76.81,17025.0,69.981,70.0904,69.9719,70.0357,17025.0
2021-10-29 12:00:00,76.81,76.88,76.79,76.85,13007.0,70.0357,70.0995,70.0174,70.0722,13007.0
2021-10-29 12:10:00,76.85,76.95,76.84,76.9,9569.0,70.0722,70.1633,70.063,70.1177,9569.0
2021-10-29 12:20:00,76.9,77.03,76.9,76.97,11871.0,70.1177,70.2363,70.1177,70.1816,11871.0
2021-10-29 12:30:00,76.96,76.96,76.87,76.95,9916.0,70.1725,70.1725,70.0904,70.1633,9916.0
2021-10-29 12:40:00,76.95,76.95,76.85,76.86,11613.0,70.1633,70.1633,70.0722,70.0813,11613.0
2021-10-29 12:50:00,76.88,76.89,76.81,76.81,12445.0,70.0995,70.1086,70.0357,70.0357,12445.0
2021-10-29 13:00:00,76.81,76.84,76.75,76.8,17206.0,70.0357,70.063,69.981,70.0266,17206.0
2021-10-29 13:10:00,76.8,76.9,76.76,76.88,14781.0,70.0266,70.1177,69.9901,70.0995,14781.0
2021-10-29 13:20:00,76.9,76.95,76.84,76.86,12552.0,70.1177,70.1633,70.063,70.0813,12552.0
2021-10-29 13:30:00,76.87,76.89,76.79,76.85,21626.0,70.0904,70.1086,70.0174,70.0722,21626.0
2021-10-29 13:40:00,76.86,76.98,76.83,76.94,169519.0,70.0813,70.1907,70.0539,70.1542,169519.0
2021-10-29 13:50:00,76.92,77.02,76.82,76.94,29934.0,70.136,70.2272,70.0448,70.1542,29934.0
2021-10-29 14:00:00,76.94,76.97,76.86,76.95,26587.0,70.1542,70.1816,70.0813,70.1633,26587.0
2021-10-29 14:10:00,76.92,76.96,76.86,76.95,22816.0,70.136,70.1725,70.0813,70.1633,22816.0
2021-10-29 14:20:00,76.96,76.96,76.78,76.89,66874.0,70.1725,70.1725,70.0083,70.1086,66874.0
2021-10-29 14:30:00,76.9,77.03,76.87,77.0,24622.0,70.1177,70.2363,70.0904,70.2089,24622.0
2021-10-29 14:40:00,76.99,77.21,76.98,77.2,19391.0,70.1998,70.4004,70.1907,70.3913,19391.0
2021-10-29 14:50:00,77.2,77.22,77.07,77.11,22721.0,70.3913,70.4095,70.2728,70.3092,22721.0
2021-10-29 15:00:00,77.11,77.12,77.06,77.07,49134.0,70.3092,70.3183,70.2636,70.2728,49134.0
2021-10-29 15:10:00,77.08,77.11,76.92,76.97,23281.0,70.2819,70.3092,70.136,70.1816,23281.0
2021-10-29 15:20:00,76.98,77.0,76.87,76.88,24014.0,70.1907,70.2089,70.0904,70.0995,24014.0
2021-10-29 15:30:00,76.88,77.07,76.88,76.99,31183.0,70.0995,70.2728,70.0995,70.1998,31183.0
2021-10-29 15:40:00,77.0,77.06,76.94,76.99,60975.0,70.2089,70.2636,70.1542,70.1998,60975.0
2021-10-29 15:50:00,76.98,77.02,76.86,76.94,190704.0,70.1907,70.2272,70.0813,70.1542,190704.0
2021-11-01 09:30:00,77.21,78.05,77.11,78.03,46592.0,70.4004,71.1663,70.3092,71.1481,46592.0
2021-11-01 09:40:00,78.01,78.34,77.91,78.08,12643.0,71.1298,71.4307,71.0387,71.1937,12643.0
2021-11-01 09:50:00,78.03,78.14,77.94,78.05,6987.0,71.1481,71.2484,71.066,71.1663,6987.0
2021-11-01 10:00:00,78.02,78.04,77.62,77.97,14408.0,71.139,71.1572,70.7742,71.0934,14408.0
2021-11-01 10:10:00,77.93,78.03,77.89,78.02,22466.0,71.0569,71.1481,71.0204,71.139,22466.0
2021-11-01 10:20:00,78.0,78.0,77.68,77.81,37483.0,71.1207,71.1207,70.829,70.9475,37483.0
2021-11-01 10:30:00,77.83,77.91,77.76,77.89,23292.0,70.9657,71.0387,70.9019,71.0204,23292.0
2021-11-01 10:40:00,77.9,78.07,77.89,77.98,23490.0,71.0295,71.1846,71.0204,71.1025,23490.0
2021-11-01 10:50:00,77.95,78.08,77.95,78.06,23104.0,71.0751,71.1937,71.0751,71.1754,23104.0
2021-11-01 11:00:00,78.07,78.33,78.05,78.2,28825.0,71.1846,71.4216,71.1663,71.3031,28825.0
2021-11-01 11:10:00,78.18,78.3,78.16,78.2,14584.0,71.2849,71.3943,71.2666,71.3031,14584.0
2021-11-01 11:20:00,78.2,78.29,78.2,78.27,11302.0,71.3031,71.3852,71.3031,71.3669,11302.0
2021-11-01 11:30:00,78.29,78.36,78.19,78.29,30395.0,71.3852,71.449,71.294,71.3852,30395.0
2021-11-01 11:40:00,78.29,78.43,78.29,78.4,10970.0,71.3852,71.5128,71.3852,71.4855,10970.0
2021-11-01 11:50:00,78.37,78.46,78.32,78.46,14372.0,71.4581,71.5402,71.4125,71.5402,14372.0
2021-11-01 12:00:00,78.45,78.67,78.44,78.64,21313.0,71.531,71.7316,71.5219,71.7043,21313.0
2021-11-01 12:10:00,78.65,78.68,78.55,78.67,8318.0,71.7134,71.7408,71.6222,71.7316,8318.0
2021-11-01 12:20:00,78.69,78.69,78.57,78.58,16474.0,71.7499,71.7499,71.6405,71.6496,16474.0
2021-11-01 12:30:00,78.59,78.76,78.58,78.76,11357.0,71.6587,71.8137,71.6496,71.8137,11357.0
2021-11-01 12:40:00,78.75,78.89,78.72,78.87,12688.0,71.8046,71.9322,71.7772,71.914,12688.0
2021-11-01 12:50:00,78.87,78.88,78.77,78.83,19246.0,71.914,71.9231,71.8228,71.8775,19246.0
2021-11-01 13:00:00,78.82,78.95,78.81,78.88,17508.0,71.8684,71.9869,71.8593,71.9231,17508.0
2021-11-01 13:10:00,78.89,78.97,78.86,78.97,19442.0,71.9322,72.0052,71.9049,72.0052,19442.0
2021-11-01 13:20:00,78.96,79.11,78.93,79.08,27432.0,71.9961,72.1328,71.9687,72.1055,27432.0
2021-11-01 13:30:00,79.08,79.13,79.05,79.1,18387.0,72.1055,72.1511,72.0781,72.1237,18387.0
2021-11-01 13:40:00,79.1,79.11,78.86,78.96,49977.0,72.1237,72.1328,71.9049,71.9961,49977.0
2021-11-01 13:50:00,78.95,78.95,78.82,78.87,26665.0,71.9869,71.9869,71.8684,71.914,26665.0
2021-11-01 14:00:00,78.88,78.88,78.67,78.69,28170.0,71.9231,71.9231,71.7316,71.7499,28170.0
2021-11-01 14:10:00,78.68,78.7,78.48,78.48,21181.0,71.7408,71.759,71.5584,71.5584,21181.0
2021-11-01 14:20:00,78.52,78.6,78.44,78.46,12467.0,71.5949,71.6678,71.5219,71.5402,12467.0
2021-11-01 14:30:00,78.47,78.59,78.43,78.49,17684.0,71.5493,71.6587,71.5128,71.5675,17684.0
2021-11-01 14:40:00,78.5,78.57,78.46,78.49,15376.0,71.5766,71.6405,71.5402,71.5675,15376.0
2021-11-01 14:50:00,78.49,78.49,78.32,78.41,20723.0,71.5675,71.5675,71.4125,71.4946,20723.0
2021-11-01 15:00:00,78.41,78.41,78.21,78.36,26630.0,71.4946,71.4946,71.3122,71.449,26630.0
2021-11-01 15:10:00,78.38,78.39,78.29,78.38,21128.0,71.4672,71.4763,71.3852,71.4672,21128.0
2021-11-01 15:20:00,78.37,78.42,78.34,78.41,25583.0,71.4581,71.5037,71.4307,71.4946,25583.0
2021-11-01 15:30:00,78.4,78.5,78.36,78.4,42298.0,71.4855,71.5766,71.449,71.4855,42298.0
2021-11-01 15:40:00,78.42,78.44,78.29,78.29,42599.0,71.5037,71.5219,71.3852,71.3852,42599.0
2021-11-01 15:50:00,78.3,78.41,78.25,78.36,199602.0,71.3943,71.4946,71.3487,71.449,199602.0
2021-11-02 09:30:00,78.61,78.61,77.8,77.8,49018.0,71.6769,71.6769,70.9384,70.9384,49018.0
2021-11-02 09:40:00,77.77,77.92,77.62,77.7,28453.0,70.911,71.0478,70.7742,70.8472,28453.0
2021-11-02 09:50:00,77.68,78.06,77.68,77.99,13459.0,70.829,71.1754,70.829,71.1116,13459.0
2021-11-02 10:00:00,78.02,78.33,77.91,78.3,11695.0,71.139,71.4216,71.0387,71.3943,11695.0
2021-11-02 10:10:00,78.35,78.38,78.09,78.19,14967.0,71.4399,71.4672,71.2028,71.294,14967.0
2021-11-02 10:20:00,78.19,78.2,77.88,77.92,12192.0,71.294,71.3031,71.0113,71.0478,12192.0
2021-11-02 10:30:00,77.9,77.93,77.69,77.85,11606.0,71.0295,71.0569,70.8381,70.984,11606.0
2021-11-02 10:40:00,77.83,78.03,77.83,77.91,19307.0,70.9657,71.1481,70.9657,71.0387,19307.0
2021-11-02 10:50:00,77.92,78.15,77.9,78.11,19784.0,71.0478,71.2575,71.0295,71.221,19784.0
2021-11-02 11:00:00,78.11,78.28,78.1,78.21,12396.0,71.221,71.376,71.2119,71.3122,12396.0
2021-11-02 11:10:00,78.18,78.29,78.16,78.23,15390.0,71.2849,71.3852,71.2666,71.3304,15390.0
2021-11-02 11:20:00,78.21,78.21,78.13,78.15,14375.0,71.3122,71.3122,71.2393,71.2575,14375.0
2021-11-02 11:30:00,78.17,78.18,77.97,78.11,18680.0,71.2757,71.2849,71.0934,71.221,18680.0
2021-11-02 11:40:00,78.11,78.21,78.06,78.06,26316.0,71.221,71.3122,71.1754,71.1754,26316.0
2021-11-02 11:50:00,78.07,78.11,77.81,77.92,21134.0,71.1846,71.221,70.9475,71.0478,21134.0
2021-11-02 12:00:00,77.9,77.92,77.77,77.78,19027.0,71.0295,71.0478,70.911,70.9201,19027.0
2021-11-02 12:10:00,77.79,77.99,77.79,77.95,13772.0,70.9292,71.1116,70.9292,71.0751,13772.0
2021-11-02 12:20:00,77.95,77.98,77.76,77.78,20281.0,71.0751,71.1025,70.9019,70.9201,20281.0
2021-11-02 12:30:00,77.79,77.93,77.79,77.86,18858.0,70.9292,71.0569,70.9292,70.9931,18858.0
2021-11-02 12:40:00,77.86,77.86,77.73,77.84,8208.0,70.9931,70.9931,70.8745,70.9748,8208.0
2021-11-02 12:50:00,77.82,78.04,77.82,77.98,16599.0,70.9566,71.1572,70.9566,71.1025,16599.0
2021-11-02 13:00:00,77.98,77.99,77.91,77.97,8246.0,71.1025,71.1116,71.0387,71.0934,8246.0
2021-11-02 13:10:00,77.94,78.0,77.85,77.85,12993.0,71.066,71.1207,70.984,70.984,12993.0
2021-11-02 13:20:00,77.87,77.91,77.71,77.72,18307.0,71.0022,71.0387,70.8563,70.8654,18307.0
2021-11-02 13:30:00,77.72,77.86,77.7,77.84,25356.0,70.8654,70.9931,70.8472,70.9748,25356.0
2021-11-02 13:40:00,77.83,77.86,77.79,77.85,15030.0,70.9657,70.9931,70.9292,70.984,15030.0
2021-11-02 13:50:00,77.86,77.9,77.8,77.87,17513.0,70.9931,71.0295,70.9384,71.0022,17513.0
2021-11-02 14:00:00,77.87,77.98,77.87,77.91,13355.0,71.0022,71.1025,71.0022,71.0387,13355.0
2021-11-02 14:10:00,77.9,77.96,77.78,77.88,28431.0,71.0295,71.0843,70.9201,71.0113,28431.0
2021-11-02 14:20:00,77.87,77.9,77.81,77.81,19677.0,71.0022,71.0295,70.9475,70.9475,19677.0
2021-11-02 14:30:00,77.8,77.89,77.8,77.89,17636.0,70.9384,71.0204,70.9384,71.0204,17636.0
2021-11-02 14:40:00,77.89,78.05,77.89,77.97,15284.0,71.0204,71.1663,71.0204,71.0934,15284.0
2021-11-02 14:50:00,77.97,77.98,77.87,77.88,19770.0,71.0934,71.1025,71.0022,71.0113,19770.0
2021-11-02 15:00:00,77.87,77.89,77.66,77.77,25527.0,71.0022,71.0204,70.8107,70.911,25527.0
2021-11-02 15:10:00,77.76,77.77,77.64,77.68,27027.0,70.9019,70.911,70.7925,70.829,27027.0
2021-11-02 15:20:00,77.68,77.68,77.48,77.52,28684.0,70.829,70.829,70.6466,70.6831,28684.0
2021-11-02 15:30:00,77.53,77.63,77.5,77.58,33555.0,70.6922,70.7834,70.6648,70.7378,33555.0
2021-11-02 15:40:00,77.58,77.6,77.47,77.48,52166.0,70.7378,70.756,70.6375,70.6466,52166.0
2021-11-02 15:50:00,77.48,77.62,77.44,77.62,145961.0,70.6466,70.7742,70.6101,70.7742,145961.0
2021-11-03 09:30:00,77.39,77.85,77.34,77.52,25709.0,70.5645,70.984,70.5189,70.6831,25709.0
2021-11-03 09:40:00,77.41,77.82,77.33,77.77,9795.0,70.5828,70.9566,70.5098,70.911,9795.0
2021-11-03 09:50:00,77.77,77.77,77.47,77.58,19277.0,70.911,70.911,70.6375,70.7378,19277.0
2021-11-03 10:00:00,77.65,78.14,77.61,78.12,13864.0,70.8016,71.2484,70.7651,71.2301,13864.0
2021-11-03 10:10:00,78.12,78.16,77.99,78.07,10663.0,71.2301,71.2666,71.1116,71.1846,10663.0
2021-11-03 10:20:00,78.09,78.09,77.89,77.93,12597.0,71.2028,71.2028,71.0204,71.0569,12597.0
2021-11-03 10:30:00,77.95,78.18,77.91,78.13,14838.0,71.0751,71.2849,71.0387,71.2393,14838.0
2021-11-03 10:40:00,78.09,78.25,78.01,78.19,15605.0,71.2028,71.3487,71.1298,71.294,15605.0
2021-11-03 10:50:00,78.23,78.4,78.21,78.28,18135.0,71.3304,71.4855,71.3122,71.376,18135.0
2021-11-03 11:00:00,78.26,78.33,78.15,78.18,22604.0,71.3578,71.4216,71.2575,71.2849,22604.0
2021-11-03 11:10:00,78.15,78.16,78.02,78.06,16450.0,71.2575,71.2666,71.139,71.1754,16450.0
2021-11-03 11:20:00,78.09,78.17,77.96,77.99,13186.0,71.2028,71.2757,71.0843,71.1116,13186.0
2021-11-03 11:30:00,77.98,78.13,77.98,78.01,13799.0,71.1025,71.2393,71.1025,71.1298,13799.0
2021-11-03 11:40:00,78.01,78.05,77.95,77.96,13531.0,71.1298,71.1663,71.0751,71.0843,13531.0
2021-11-03 11:50:00,77.94,78.1,77.92,78.0,12214.0,71.066,71.2119,71.0478,71.1207,12214.0
2021-11-03 12:00:00,77.99,78.06,77.98,77.98,12534.0,71.1116,71.1754,71.1025,71.1025,12534.0
2021-11-03 12:10:00,77.98,77.99,77.88,77.89,9098.0,71.1025,71.1116,71.0113,71.0204,9098.0
2021-11-03 12:20:00,77.88,77.88,77.71,77.73,9549.0,71.0113,71.0113,70.8563,70.8745,9549.0
2021-11-03 12:30:00,77.75,77.76,77.65,77.68,10255.0,70.8928,70.9019,70.8016,70.829,10255.0
2021-11-03 12:40:00,77.65,77.66,77.59,77.59,8284.0,70.8016,70.8107,70.7469,70.7469,8284.0
2021-11-03 12:50:00,77.57,77.57,77.45,77.46,10196.0,70.7287,70.7287,70.6192,70.6284,10196.0
2021-11-03 13:00:00,77.46,77.55,77.45,77.55,11620.0,70.6284,70.7104,70.6192,70.7104,11620.0
2021-11-03 13:10:00,77.55,77.69,77.53,77.67,9400.0,70.7104,70.8381,70.6922,70.8198,9400.0
2021-11-03 13:20:00,77.66,77.66,77.56,77.57,8535.0,70.8107,70.8107,70.7195,70.7287,8535.0
2021-11-03 13:30:00,77.54,77.6,77.52,77.6,15074.0,70.7013,70.756,70.6831,70.756,15074.0
2021-11-03 13:40:00,77.59,77.59,77.42,77.43,24940.0,70.7469,70.7469,70.5919,70.601,24940.0
2021-11-03 13:50:00,77.45,77.45,77.34,77.38,13818.0,70.6192,70.6192,70.5189,70.5554,13818.0
2021-11-03 14:00:00,77.42,77.83,77.42,77.73,21031.0,70.5919,70.9657,70.5919,70.8745,21031.0
2021-11-03 14:10:00,77.72,77.72,77.56,77.64,59974.0,70.8654,70.8654,70.7195,70.7925,59974.0
2021-11-03 14:20:00,77.64,77.64,77.52,77.53,16514.0,70.7925,70.7925,70.6831,70.6922,16514.0
2021-11-03 14:30:00,77.55,77.65,77.45,77.65,27564.0,70.7104,70.8016,70.6192,70.8016,27564.0
2021-11-03 14:40:00,77.65,77.79,77.64,77.76,20825.0,70.8016,70.9292,70.7925,70.9019,20825.0
2021-11-03 14:50:00,77.73,77.79,77.67,77.69,36779.0,70.8745,70.9292,70.8198,70.8381,36779.0
2021-11-03 15:00:00,77.69,77.7,77.56,77.66,25988.0,70.8381,70.8472,70.7195,70.8107,25988.0
2021-11-03 15:10:00,77.67,77.7,77.39,77.47,47598.0,70.8198,70.8472,70.5645,70.6375,47598.0
2021-11-03 15:20:00,77.45,77.48,77.24,77.28,40646.0,70.6192,70.6466,70.4278,70.4642,40646.0
2021-11-03 15:30:00,77.29,77.48,77.2,77.44,57834.0,70.4733,70.6466,70.3913,70.6101,57834.0
2021-11-03 15:40:00,77.44,77.47,77.32,77.39,66828.0,70.6101,70.6375,70.5007,70.5645,66828.0
2021-11-03 15:50:00,77.39,77.42,77.29,77.37,242780.0,70.5645,70.5919,70.4733,70.5463,242780.0
2021-11-04 09:30:00,77.58,78.53,77.53,78.46,53190.0,70.7378,71.604,70.6922,71.5402,53190.0
2021-11-04 09:40:00,78.37,78.46,78.14,78.15,65402.0,71.4581,71.5402,71.2484,71.2575,65402.0
2021-11-04 09:50:00,78.15,78.32,77.84,78.32,36105.0,71.2575,71.4125,70.9748,71.4125,36105.0
2021-11-04 10:00:00,78.29,78.56,78.27,78.54,31485.0,71.3852,71.6313,71.3669,71.6131,31485.0
2021-11-04 10:10:00,78.54,78.74,78.48,78.52,19739.0,71.6131,71.7955,71.5584,71.5949,19739.0
2021-11-04 10:20:00,78.51,78.59,78.32,78.36,22283.0,71.5857,71.6587,71.4125,71.449,22283.0
2021-11-04 10:30:00,78.36,78.73,78.36,78.63,35426.0,71.449,71.7863,71.449,71.6952,35426.0
2021-11-04 10:40:00,78.64,78.72,78.57,78.57,21513.0,71.7043,71.7772,71.6405,71.6405,21513.0
2021-11-04 10:50:00,78.55,78.6,78.29,78.31,14659.0,71.6222,71.6678,71.3852,71.4034,14659.0
2021-11-04 11:00:00,78.29,78.36,78.13,78.13,33603.0,71.3852,71.449,71.2393,71.2393,33603.0
2021-11-04 11:10:00,78.11,78.11,77.84,77.86,17733.0,71.221,71.221,70.9748,70.9931,17733.0
2021-11-04 11:20:00,77.88,77.91,77.58,77.72,34316.0,71.0113,71.0387,70.7378,70.8654,34316.0
2021-11-04 11:30:00,77.72,78.07,77.68,78.02,18939.0,70.8654,71.1846,70.829,71.139,18939.0
2021-11-04 11:40:00,78.03,78.04,77.94,77.95,13383.0,71.1481,71.1572,71.066,71.0751,13383.0
2021-11-04 11:50:00,77.93,77.97,77.85,77.96,16718.0,71.0569,71.0934,70.984,71.0843,16718.0
2021-11-04 12:00:00,77.94,77.96,77.84,77.84,15245.0,71.066,71.0843,70.9748,70.9748,15245.0
2021-11-04 12:10:00,77.81,77.82,77.72,77.75,13185.0,70.9475,70.9566,70.8654,70.8928,13185.0
2021-11-04 12:20:00,77.77,77.83,77.71,77.73,15160.0,70.911,70.9657,70.8563,70.8745,15160.0
2021-11-04 12:30:00,77.73,77.89,77.71,77.87,12876.0,70.8745,71.0204,70.8563,71.0022,12876.0
2021-11-04 12:40:00,77.88,77.91,77.77,77.78,10598.0,71.0113,71.0387,70.911,70.9201,10598.0
2021-11-04 12:50:00,77.79,77.89,77.79,77.82,9352.0,70.9292,71.0204,70.9292,70.9566,9352.0
2021-11-04 13:00:00,77.83,77.86,77.75,77.84,10304.0,70.9657,70.9931,70.8928,70.9748,10304.0
2021-11-04 13:10:00,77.86,77.89,77.8,77.86,12394.0,70.9931,71.0204,70.9384,70.9931,12394.0
2021-11-04 13:20:00,77.85,77.87,77.7,77.82,34422.0,70.984,71.0022,70.8472,70.9566,34422.0
2021-11-04 13:30:00,77.86,77.87,77.79,77.8,11798.0,70.9931,71.0022,70.9292,70.9384,11798.0
2021-11-04 13:40:00,77.8,77.81,77.7,77.72,10029.0,70.9384,70.9475,70.8472,70.8654,10029.0
2021-11-04 13:50:00,77.73,77.74,77.58,77.58,11834.0,70.8745,70.8837,70.7378,70.7378,11834.0
2021-11-04 14:00:00,77.59,77.72,77.42,77.64,61381.0,70.7469,70.8654,70.5919,70.7925,61381.0
2021-11-04 14:10:00,77.62,77.67,77.54,77.58,33959.0,70.7742,70.8198,70.7013,70.7378,33959.0
2021-11-04 14:20:00,77.6,77.61,77.5,77.52,16186.0,70.756,70.7651,70.6648,70.6831,16186.0
2021-11-04 14:30:00,77.52,77.63,77.49,77.6,18964.0,70.6831,70.7834,70.6557,70.756,18964.0
2021-11-04 14:40:00,77.6,77.66,77.55,77.6,24599.0,70.756,70.8107,70.7104,70.756,24599.0
2021-11-04 14:50:00,77.6,77.74,77.56,77.74,28201.0,70.756,70.8837,70.7195,70.8837,28201.0
2021-11-04 15:00:00,77.75,77.83,77.7,77.7,21527.0,70.8928,70.9657,70.8472,70.8472,21527.0
2021-11-04 15:10:00,77.7,77.72,77.57,77.65,33102.0,70.8472,70.8654,70.7287,70.8016,33102.0
2021-11-04 15:20:00,77.65,77.76,77.64,77.67,23837.0,70.8016,70.9019,70.7925,70.8198,23837.0
2021-11-04 15:30:00,77.68,77.7,77.58,77.58,27185.0,70.829,70.8472,70.7378,70.7378,27185.0
2021-11-04 15:40:00,77.56,77.58,77.44,77.52,45522.0,70.7195,70.7378,70.6101,70.6831,45522.0
2021-11-04 15:50:00,77.53,77.73,77.52,77.73,209411.0,70.6922,70.8745,70.6831,70.8745,209411.0
2021-11-05 09:30:00,78.75,79.94,78.75,79.76,53297.0,71.8046,72.8896,71.8046,72.7255,53297.0
2021-11-05 09:40:00,79.8,80.46,79.8,80.04,58524.0,72.762,73.3638,72.762,72.9808,58524.0
2021-11-05 09:50:00,80.08,80.34,79.97,80.1,31151.0,73.0173,73.2544,72.917,73.0355,31151.0
2021-11-05 10:00:00,80.12,80.53,79.96,80.35,42720.0,73.0538,73.4276,72.9079,73.2635,42720.0
2021-11-05 10:10:00,80.37,80.43,80.11,80.17,29097.0,73.2817,73.3364,73.0446,73.0993,29097.0
2021-11-05 10:20:00,80.19,80.27,79.89,79.99,38076.0,73.1176,73.1905,72.844,72.9352,38076.0
2021-11-05 10:30:00,79.97,80.11,79.81,80.07,27334.0,72.917,73.0446,72.7711,73.0082,27334.0
2021-11-05 10:40:00,80.09,80.34,80.0,80.34,36424.0,73.0264,73.2544,72.9443,73.2544,36424.0
2021-11-05 10:50:00,80.34,80.51,80.31,80.49,43773.0,73.2544,73.4094,73.227,73.3911,43773.0
2021-11-05 11:00:00,80.51,80.66,80.48,80.55,60520.0,73.4094,73.5461,73.382,73.4458,60520.0
2021-11-05 11:10:00,80.56,80.73,80.56,80.69,20845.0,73.4549,73.61,73.4549,73.5735,20845.0
2021-11-05 11:20:00,80.7,80.73,80.59,80.62,19947.0,73.5826,73.61,73.4823,73.5097,19947.0
2021-11-05 11:30:00,80.62,80.63,80.49,80.6,29140.0,73.5097,73.5188,73.3911,73.4914,29140.0
2021-11-05 11:40:00,80.61,80.67,80.53,80.59,28498.0,73.5005,73.5552,73.4276,73.4823,28498.0
2021-11-05 11:50:00,80.58,80.65,80.52,80.59,52939.0,73.4732,73.537,73.4185,73.4823,52939.0
2021-11-05 12:00:00,80.59,80.66,80.56,80.63,27335.0,73.4823,73.5461,73.4549,73.5188,27335.0
2021-11-05 12:10:00,80.63,80.76,80.62,80.66,19562.0,73.5188,73.6373,73.5097,73.5461,19562.0
2021-11-05 12:20:00,80.64,80.74,80.59,80.74,35437.0,73.5279,73.6191,73.4823,73.6191,35437.0
2021-11-05 12:30:00,80.73,80.99,80.73,80.94,29569.0,73.61,73.847,73.61,73.8014,29569.0
2021-11-05 12:40:00,80.93,80.96,80.85,80.94,23801.0,73.7923,73.8197,73.7194,73.8014,23801.0
2021-11-05 12:50:00,80.93,80.95,80.77,80.82,23132.0,73.7923,73.8106,73.6464,73.692,23132.0
2021-11-05 13:00:00,80.83,80.83,80.74,80.81,35819.0,73.7011,73.7011,73.6191,73.6829,35819.0
2021-11-05 13:10:00,80.81,80.86,80.75,80.86,12880.0,73.6829,73.7285,73.6282,73.7285,12880.0
2021-11-05 13:20:00,80.89,80.94,80.78,80.81,77067.0,73.7558,73.8014,73.6555,73.6829,77067.0
2021-11-05 13:30:00,80.81,81.11,80.8,81.05,41693.0,73.6829,73.9564,73.6738,73.9017,41693.0
2021-11-05 13:40:00,81.04,81.04,80.79,80.92,28347.0,73.8926,73.8926,73.6647,73.7832,28347.0
2021-11-05 13:50:00,80.91,81.18,80.91,81.17,38254.0,73.7741,74.0203,73.7741,74.0111,38254.0
2021-11-05 14:00:00,81.17,81.34,81.11,81.3,31879.0,74.0111,74.1662,73.9564,74.1297,31879.0
2021-11-05 14:10:00,81.27,81.37,81.24,81.27,15361.0,74.1023,74.1935,74.075,74.1023,15361.0
2021-11-05 14:20:00,81.26,81.34,81.24,81.31,33608.0,74.0932,74.1662,74.075,74.1388,33608.0
2021-11-05 14:30:00,81.31,81.4,81.27,81.39,27889.0,74.1388,74.2209,74.1023,74.2117,27889.0
2021-11-05 14:40:00,81.39,81.39,81.27,81.29,22072.0,74.2117,74.2117,74.1023,74.1206,22072.0
2021-11-05 14:50:00,81.3,81.32,81.2,81.29,40322.0,74.1297,74.1479,74.0385,74.1206,40322.0
2021-11-05 15:00:00,81.29,81.35,81.21,81.35,43987.0,74.1206,74.1753,74.0476,74.1753,43987.0
2021-11-05 15:10:00,81.37,81.41,81.3,81.36,25711.0,74.1935,74.23,74.1297,74.1844,25711.0
2021-11-05 15:20:00,81.36,81.42,81.16,81.22,42924.0,74.1844,74.2391,74.002,74.0567,42924.0
2021-11-05 15:30:00,81.22,81.5,81.2,81.32,79931.0,74.0567,74.312,74.0385,74.1479,79931.0
2021-11-05 15:40:00,81.33,81.35,81.09,81.16,116562.0,74.157,74.1753,73.9382,74.002,116562.0
2021-11-05 15:50:00,81.17,81.33,81.16,81.31,218573.0,74.0111,74.157,74.002,74.1388,218573.0
2021-11-08 09:30:00,81.5,81.79,80.68,80.68,112051.0,74.312,74.5765,73.5644,73.5644,112051.0
2021-11-08 09:40:00,80.69,81.19,80.61,81.12,38551.0,73.5735,74.0294,73.5005,73.9656,38551.0
2021-11-08 09:50:00,81.16,81.18,80.67,80.8,85978.0,74.002,74.0203,73.5552,73.6738,85978.0
2021-11-08 10:00:00,80.77,80.81,80.46,80.61,119118.0,73.6464,73.6829,73.3638,73.5005,119118.0
2021-11-08 10:10:00,80.6,80.87,80.42,80.83,52245.0,73.4914,73.7376,73.3273,73.7011,52245.0
2021-11-08 10:20:00,80.84,80.97,80.75,80.9,38453.0,73.7103,73.8288,73.6282,73.765,38453.0
2021-11-08 10:30:00,80.86,80.95,80.75,80.76,45761.0,73.7285,73.8106,73.6282,73.6373,45761.0
2021-11-08 10:40:00,80.76,80.81,80.5,80.77,57218.0,73.6373,73.6829,73.4002,73.6464,57218.0
2021-11-08 10:50:00,80.76,80.77,80.5,80.58,47996.0,73.6373,73.6464,73.4002,73.4732,47996.0
2021-11-08 11:00:00,80.56,80.8,80.54,80.8,31313.0,73.4549,73.6738,73.4367,73.6738,31313.0
2021-11-08 11:10:00,80.81,80.88,80.43,80.59,59665.0,73.6829,73.7467,73.3364,73.4823,59665.0
2021-11-08 11:20:00,80.57,80.58,80.29,80.32,42726.0,73.4641,73.4732,73.2088,73.2361,42726.0
2021-11-08 11:30:00,80.37,80.41,80.21,80.25,22390.0,73.2817,73.3182,73.1358,73.1723,22390.0
2021-11-08 11:40:00,80.22,80.32,79.97,80.03,32227.0,73.1449,73.2361,72.917,72.9717,32227.0
2021-11-08 11:50:00,80.04,80.28,80.04,80.16,74191.0,72.9808,73.1996,72.9808,73.0902,74191.0
2021-11-08 12:00:00,80.15,80.2,79.97,80.0,37515.0,73.0811,73.1267,72.917,72.9443,37515.0
2021-11-08 12:10:00,80.0,80.09,79.95,80.0,20110.0,72.9443,73.0264,72.8987,72.9443,20110.0
2021-11-08 12:20:00,80.0,80.23,80.0,80.23,21109.0,72.9443,73.1541,72.9443,73.1541,21109.0
2021-11-08 12:30:00,80.23,80.25,80.17,80.2,15717.0,73.1541,73.1723,73.0993,73.1267,15717.0
2021-11-08 12:40:00,80.21,80.21,79.89,79.95,38586.0,73.1358,73.1358,72.844,72.8987,38586.0
2021-11-08 12:50:00,79.93,80.0,79.85,80.0,13384.0,72.8805,72.9443,72.8076,72.9443,13384.0
2021-11-08 13:00:00,80.0,80.01,79.87,79.89,12535.0,72.9443,72.9535,72.8258,72.844,12535.0
2021-11-08 13:10:00,79.86,79.93,79.84,79.88,12939.0,72.8167,72.8805,72.7984,72.8349,12939.0
2021-11-08 13:20:00,79.89,80.17,79.89,80.13,19667.0,72.844,73.0993,72.844,73.0629,19667.0
2021-11-08 13:30:00,80.14,80.38,80.07,80.37,38559.0,73.072,73.2908,73.0082,73.2817,38559.0
2021-11-08 13:40:00,80.38,80.45,80.31,80.43,20879.0,73.2908,73.3546,73.227,73.3364,20879.0
2021-11-08 13:50:00,80.42,80.63,80.4,80.59,27999.0,73.3273,73.5188,73.3091,73.4823,27999.0
2021-11-08 14:00:00,80.58,80.61,80.48,80.57,43038.0,73.4732,73.5005,73.382,73.4641,43038.0
2021-11-08 14:10:00,80.57,80.57,80.3,80.43,26978.0,73.4641,73.4641,73.2179,73.3364,26978.0
2021-11-08 14:20:00,80.41,80.54,80.38,80.52,26446.0,73.3182,73.4367,73.2908,73.4185,26446.0
2021-11-08 14:30:00,80.53,80.68,80.48,80.52,43999.0,73.4276,73.5644,73.382,73.4185,43999.0
2021-11-08 14:40:00,80.52,80.55,80.41,80.51,48807.0,73.4185,73.4458,73.3182,73.4094,48807.0
2021-11-08 14:50:00,80.51,80.51,80.38,80.45,23184.0,73.4094,73.4094,73.2908,73.3546,23184.0
2021-11-08 15:00:00,80.44,80.66,80.39,80.57,36639.0,73.3455,73.5461,73.2999,73.4641,36639.0
2021-11-08 15:10:00,80.57,80.66,80.56,80.66,52302.0,73.4641,73.5461,73.4549,73.5461,52302.0
2021-11-08 15:20:00,80.65,80.65,80.51,80.53,47854.0,73.537,73.537,73.4094,73.4276,47854.0
2021-11-08 15:30:00,80.52,80.65,80.52,80.59,56845.0,73.4185,73.537,73.4185,73.4823,56845.0
2021-11-08 15:40:00,80.58,80.6,80.47,80.49,74727.0,73.4732,73.4914,73.3729,73.3911,74727.0
2021-11-08 15:50:00,80.5,80.58,80.4,80.42,217625.0,73.4002,73.4732,73.3091,73.3273,217625.0
2021-11-09 09:30:00,79.63,80.76,77.79,79.57,204605.0,72.607,73.6373,70.9292,72.5523,204605.0
2021-11-09 09:40:00,79.59,80.35,78.54,79.2,146576.0,72.5705,73.2635,71.6131,72.2149,146576.0
2021-11-09 09:50:00,79.07,80.04,78.89,79.68,107009.0,72.0964,72.9808,71.9322,72.6526,107009.0
2021-11-09 10:00:00,79.68,80.08,78.8,78.93,112831.0,72.6526,73.0173,71.8502,71.9687,112831.0
2021-11-09 10:10:00,78.99,79.8,78.78,79.43,61494.0,72.0234,72.762,71.8319,72.4246,61494.0
2021-11-09 10:20:00,79.43,80.35,79.23,80.31,81663.0,72.4246,73.2635,72.2422,73.227,81663.0
2021-11-09 10:30:00,80.31,80.76,80.22,80.31,172753.0,73.227,73.6373,73.1449,73.227,172753.0
2021-11-09 10:40:00,80.32,80.52,79.93,80.5,148609.0,73.2361,73.4185,72.8805,73.4002,148609.0
2021-11-09 10:50:00,80.54,80.72,80.26,80.65,55206.0,73.4367,73.6008,73.1814,73.537,55206.0
2021-11-09 11:00:00,80.65,81.2,80.65,81.04,62403.0,73.537,74.0385,73.537,73.8926,62403.0
2021-11-09 11:10:00,80.99,81.4,80.93,81.13,52751.0,73.847,74.2209,73.7923,73.9747,52751.0
2021-11-09 11:20:00,81.09,81.37,80.6,81.32,67459.0,73.9382,74.1935,73.4914,74.1479,67459.0
2021-11-09 11:30:00,81.32,81.78,81.24,81.5,111759.0,74.1479,74.5673,74.075,74.312,111759.0
2021-11-09 11:40:00,81.48,81.64,81.29,81.36,68877.0,74.2938,74.4397,74.1206,74.1844,68877.0
2021-11-09 11:50:00,81.4,81.42,81.07,81.26,39060.0,74.2209,74.2391,73.92,74.0932,39060.0
2021-11-09 12:00:00,81.27,81.27,80.9,80.94,58602.0,74.1023,74.1023,73.765,73.8014,58602.0
2021-11-09 12:10:00,80.96,81.05,80.79,80.91,43904.0,73.8197,73.9017,73.6647,73.7741,43904.0
2021-11-09 12:20:00,80.96,81.02,80.68,80.7,40938.0,73.8197,73.8744,73.5644,73.5826,40938.0
2021-11-09 12:30:00,80.73,81.04,80.73,80.97,37491.0,73.61,73.8926,73.61,73.8288,37491.0
2021-11-09 12:40:00,80.95,81.12,80.95,80.95,26682.0,73.8106,73.9656,73.8106,73.8106,26682.0
2021-11-09 12:50:00,80.95,81.05,80.91,80.92,23403.0,73.8106,73.9017,73.7741,73.7832,23403.0
2021-11-09 13:00:00,80.94,81.1,80.93,81.0,28973.0,73.8014,73.9473,73.7923,73.8561,28973.0
2021-11-09 13:10:00,81.0,81.2,80.91,81.13,41025.0,73.8561,74.0385,73.7741,73.9747,41025.0
2021-11-09 13:20:00,81.12,81.12,80.9,81.0,26183.0,73.9656,73.9656,73.765,73.8561,26183.0
2021-11-09 13:30:00,81.0,81.05,80.96,81.04,27901.0,73.8561,73.9017,73.8197,73.8926,27901.0
2021-11-09 13:40:00,81.03,81.03,80.22,80.23,66377.0,73.8835,73.8835,73.1449,73.1541,66377.0
2021-11-09 13:50:00,80.21,80.25,80.09,80.22,26406.0,73.1358,73.1723,73.0264,73.1449,26406.0
2021-11-09 14:00:00,80.23,80.39,80.17,80.37,26681.0,73.1541,73.2999,73.0993,73.2817,26681.0
2021-11-09 14:10:00,80.38,80.5,80.37,80.44,21272.0,73.2908,73.4002,73.2817,73.3455,21272.0
2021-11-09 14:20:00,80.42,80.42,80.0,80.0,36208.0,73.3273,73.3273,72.9443,72.9443,36208.0
2021-11-09 14:30:00,80.02,80.05,79.86,79.91,66962.0,72.9626,72.9899,72.8167,72.8623,66962.0
2021-11-09 14:40:00,79.91,79.95,79.77,79.82,46474.0,72.8623,72.8987,72.7346,72.7802,46474.0
2021-11-09 14:50:00,79.81,79.83,79.54,79.56,61695.0,72.7711,72.7893,72.5249,72.5431,61695.0
2021-11-09 15:00:00,79.56,79.87,79.48,79.55,114701.0,72.5431,72.8258,72.4702,72.534,114701.0
2021-11-09 15:10:00,79.56,79.62,79.34,79.58,45689.0,72.5431,72.5979,72.3425,72.5614,45689.0
2021-11-09 15:20:00,79.56,79.6,79.5,79.55,33059.0,72.5431,72.5796,72.4884,72.534,33059.0
2021-11-09 15:30:00,79.55,79.6,79.35,79.35,68493.0,72.534,72.5796,72.3517,72.3517,68493.0
2021-11-09 15:40:00,79.34,79.59,79.33,79.59,79172.0,72.3425,72.5705,72.3334,72.5705,79172.0
2021-11-09 15:50:00,79.59,79.61,79.51,79.6,291374.0,72.5705,72.5887,72.4976,72.5796,291374.0
2021-11-10 09:30:00,79.3,79.7,78.45,78.55,85018.0,72.3061,72.6708,71.531,71.6222,85018.0
2021-11-10 09:40:00,78.5,78.55,77.31,77.57,49548.0,71.5766,71.6222,70.4916,70.7287,49548.0
2021-11-10 09:50:00,77.57,78.25,77.27,78.15,54826.0,70.7287,71.3487,70.4551,71.2575,54826.0
2021-11-10 10:00:00,78.18,78.21,77.85,78.14,31513.0,71.2849,71.3122,70.984,71.2484,31513.0
2021-11-10 10:10:00,78.14,78.23,77.69,78.2,72745.0,71.2484,71.3304,70.8381,71.3031,72745.0
2021-11-10 10:20:00,78.2,78.54,78.2,78.54,54339.0,71.3031,71.6131,71.3031,71.6131,54339.0
2021-11-10 10:30:00,78.52,79.03,78.4,78.99,44837.0,71.5949,72.0599,71.4855,72.0234,44837.0
2021-11-10 10:40:00,79.03,79.5,79.03,79.3,53711.0,72.0599,72.4884,72.0599,72.3061,53711.0
2021-11-10 10:50:00,79.3,79.57,79.25,79.34,49415.0,72.3061,72.5523,72.2605,72.3425,49415.0
2021-11-10 11:00:00,79.38,79.63,79.34,79.34,29490.0,72.379,72.607,72.3425,72.3425,29490.0
2021-11-10 11:10:00,79.31,79.41,79.11,79.13,37807.0,72.3152,72.4064,72.1328,72.1511,37807.0
2021-11-10 11:20:00,79.16,79.37,79.09,79.29,33519.0,72.1784,72.3699,72.1146,72.297,33519.0
2021-11-10 11:30:00,79.29,79.48,79.19,79.41,23627.0,72.297,72.4702,72.2058,72.4064,23627.0
2021-11-10 11:40:00,79.44,79.64,79.36,79.62,25599.0,72.4337,72.6161,72.3608,72.5979,25599.0
2021-11-10 11:50:00,79.65,79.67,79.39,79.42,15166.0,72.6252,72.6434,72.3881,72.4155,15166.0
2021-11-10 12:00:00,79.41,79.62,79.39,79.41,15962.0,72.4064,72.5979,72.3881,72.4064,15962.0
2021-11-10 12:10:00,79.43,79.59,79.22,79.53,44334.0,72.4246,72.5705,72.2331,72.5158,44334.0
2021-11-10 12:20:00,79.54,79.54,79.3,79.32,35023.0,72.5249,72.5249,72.3061,72.3243,35023.0
2021-11-10 12:30:00,79.3,79.36,79.24,79.35,23011.0,72.3061,72.3608,72.2514,72.3517,23011.0
2021-11-10 12:40:00,79.37,79.42,79.3,79.37,15535.0,72.3699,72.4155,72.3061,72.3699,15535.0
2021-11-10 12:50:00,79.37,79.44,79.32,79.37,14849.0,72.3699,72.4337,72.3243,72.3699,14849.0
2021-11-10 13:00:00,79.35,79.38,79.29,79.34,24183.0,72.3517,72.379,72.297,72.3425,24183.0
2021-11-10 13:10:00,79.33,79.49,79.32,79.44,16334.0,72.3334,72.4793,72.3243,72.4337,16334.0
2021-11-10 13:20:00,79.46,79.56,79.39,79.5,16581.0,72.452,72.5431,72.3881,72.4884,16581.0
2021-11-10 13:30:00,79.51,79.56,79.43,79.43,19313.0,72.4976,72.5431,72.4246,72.4246,19313.0
2021-11-10 13:40:00,79.37,79.43,79.28,79.33,22810.0,72.3699,72.4246,72.2878,72.3334,22810.0
2021-11-10 13:50:00,79.32,79.33,79.2,79.32,22248.0,72.3243,72.3334,72.2149,72.3243,22248.0
2021-11-10 14:00:00,79.31,79.33,79.17,79.21,21037.0,72.3152,72.3334,72.1875,72.224,21037.0
2021-11-10 14:10:00,79.2,79.3,79.1,79.28,34589.0,72.2149,72.3061,72.1237,72.2878,34589.0
2021-11-10 14:20:00,79.27,79.36,79.25,79.28,23327.0,72.2787,72.3608,72.2605,72.2878,23327.0
2021-11-10 14:30:00,79.28,79.34,79.23,79.24,47777.0,72.2878,72.3425,72.2422,72.2514,47777.0
2021-11-10 14:40:00,79.25,79.48,79.22,79.39,24183.0,72.2605,72.4702,72.2331,72.3881,24183.0
2021-11-10 14:50:00,79.38,79.38,79.0,79.04,42170.0,72.379,72.379,72.0325,72.069,42170.0
2021-11-10 15:00:00,79.04,79.1,78.94,78.96,47715.0,72.069,72.1237,71.9778,71.9961,47715.0
2021-11-10 15:10:00,78.94,79.13,78.93,79.13,35574.0,71.9778,72.1511,71.9687,72.1511,35574.0
2021-11-10 15:20:00,79.12,79.14,78.93,78.97,31147.0,72.1419,72.1602,71.9687,72.0052,31147.0
2021-11-10 15:30:00,78.97,78.97,78.67,78.72,156783.0,72.0052,72.0052,71.7316,71.7772,156783.0
2021-11-10 15:40:00,78.71,78.76,78.6,78.62,91420.0,71.7681,71.8137,71.6678,71.686,91420.0
2021-11-10 15:50:00,78.61,78.74,78.52,78.56,248775.0,71.6769,71.7955,71.5949,71.6313,248775.0
2021-11-11 09:30:00,78.4,79.06,78.32,78.95,29378.0,71.4855,72.0872,71.4125,71.9869,29378.0
2021-11-11 09:40:00,78.93,78.96,78.65,78.87,25625.0,71.9687,71.9961,71.7134,71.914,25625.0
2021-11-11 09:50:00,78.91,79.13,78.73,78.75,26000.0,71.9505,72.1511,71.7863,71.8046,26000.0
2021-11-11 10:00:00,78.75,78.95,78.61,78.62,13979.0,71.8046,71.9869,71.6769,71.686,13979.0
2021-11-11 10:10:00,78.61,78.61,78.17,78.36,22520.0,71.6769,71.6769,71.2757,71.449,22520.0
2021-11-11 10:20:00,78.35,78.35,78.03,78.09,19227.0,71.4399,71.4399,71.1481,71.2028,19227.0
2021-11-11 10:30:00,78.09,78.36,78.07,78.27,18664.0,71.2028,71.449,71.1846,71.3669,18664.0
2021-11-11 10:40:00,78.3,78.4,78.03,78.17,25584.0,71.3943,71.4855,71.1481,71.2757,25584.0
2021-11-11 10:50:00,78.21,78.28,78.1,78.1,20768.0,71.3122,71.376,71.2119,71.2119,20768.0
2021-11-11 11:00:00,78.13,78.16,78.02,78.1,17002.0,71.2393,71.2666,71.139,71.2119,17002.0
2021-11-11 11:10:00,78.12,78.26,78.06,78.06,17803.0,71.2301,71.3578,71.1754,71.1754,17803.0
2021-11-11 11:20:00,78.08,78.08,77.85,77.87,35448.0,71.1937,71.1937,70.984,71.0022,35448.0
2021-11-11 11:30:00,77.87,78.03,77.81,77.98,35998.0,71.0022,71.1481,70.9475,71.1025,35998.0
2021-11-11 11:40:00,78.02,78.02,77.79,77.82,47239.0,71.139,71.139,70.9292,70.9566,47239.0
2021-11-11 11:50:00,77.84,77.86,77.67,77.78,19861.0,70.9748,70.9931,70.8198,70.9201,19861.0
2021-11-11 12:00:00,77.77,77.92,77.77,77.92,10738.0,70.911,71.0478,70.911,71.0478,10738.0
2021-11-11 12:10:00,77.91,77.92,77.73,77.82,24086.0,71.0387,71.0478,70.8745,70.9566,24086.0
2021-11-11 12:20:00,77.83,77.87,77.79,77.82,18848.0,70.9657,71.0022,70.9292,70.9566,18848.0
2021-11-11 12:30:00,77.82,77.93,77.82,77.85,14697.0,70.9566,71.0569,70.9566,70.984,14697.0
2021-11-11 12:40:00,77.85,77.87,77.77,77.77,14551.0,70.984,71.0022,70.911,70.911,14551.0
2021-11-11 12:50:00,77.77,77.79,77.63,77.65,18184.0,70.911,70.9292,70.7834,70.8016,18184.0
2021-11-11 13:00:00,77.65,77.7,77.28,77.28,38091.0,70.8016,70.8472,70.4642,70.4642,38091.0
2021-11-11 13:10:00,77.29,77.43,77.17,77.34,39833.0,70.4733,70.601,70.3639,70.5189,39833.0
2021-11-11 13:20:00,77.37,77.4,77.31,77.38,18794.0,70.5463,70.5736,70.4916,70.5554,18794.0
2021-11-11 13:30:00,77.37,77.38,77.19,77.31,19764.0,70.5463,70.5554,70.3822,70.4916,19764.0
2021-11-11 13:40:00,77.32,77.35,77.23,77.23,22976.0,70.5007,70.5281,70.4186,70.4186,22976.0
2021-11-11 13:50:00,77.23,77.4,77.19,77.37,32040.0,70.4186,70.5736,70.3822,70.5463,32040.0
2021-11-11 14:00:00,77.35,77.59,77.26,77.58,35256.0,70.5281,70.7469,70.446,70.7378,35256.0
2021-11-11 14:10:00,77.59,77.96,77.57,77.93,50685.0,70.7469,71.0843,70.7287,71.0569,50685.0
2021-11-11 14:20:00,77.93,78.1,77.92,77.98,26243.0,71.0569,71.2119,71.0478,71.1025,26243.0
2021-11-11 14:30:00,77.96,78.15,77.95,78.14,20057.0,71.0843,71.2575,71.0751,71.2484,20057.0
2021-11-11 14:40:00,78.16,78.21,78.01,78.09,19702.0,71.2666,71.3122,71.1298,71.2028,19702.0
2021-11-11 14:50:00,78.11,78.11,77.96,78.05,21309.0,71.221,71.221,71.0843,71.1663,21309.0
2021-11-11 15:00:00,78.05,78.13,78.0,78.0,26130.0,71.1663,71.2393,71.1207,71.1207,26130.0
2021-11-11 15:10:00,77.99,78.02,77.89,77.99,20064.0,71.1116,71.139,71.0204,71.1116,20064.0
2021-11-11 15:20:00,77.99,78.1,77.94,78.02,38977.0,71.1116,71.2119,71.066,71.139,38977.0
2021-11-11 15:30:00,78.02,78.02,77.76,77.79,32638.0,71.139,71.139,70.9019,70.9292,32638.0
2021-11-11 15:40:00,77.79,77.91,77.75,77.86,49405.0,70.9292,71.0387,70.8928,70.9931,49405.0
2021-11-11 15:50:00,77.85,77.85,77.51,77.57,215193.0,70.984,70.984,70.6739,70.7287,215193.0
2021-11-12 09:30:00,77.64,77.99,77.31,77.78,40663.0,70.7925,71.1116,70.4916,70.9201,40663.0
2021-11-12 09:40:00,77.79,77.94,77.74,77.87,24027.0,70.9292,71.066,70.8837,71.0022,24027.0
2021-11-12 09:50:00,77.84,78.0,77.34,77.45,42833.0,70.9748,71.1207,70.5189,70.6192,42833.0
2021-11-12 10:00:00,77.48,77.75,77.34,77.72,29305.0,70.6466,70.8928,70.5189,70.8654,29305.0
2021-11-12 10:10:00,77.72,77.83,77.45,77.59,14114.0,70.8654,70.9657,70.6192,70.7469,14114.0
2021-11-12 10:20:00,77.57,77.58,77.16,77.16,22049.0,70.7287,70.7378,70.3548,70.3548,22049.0
2021-11-12 10:30:00,77.17,77.22,77.0,77.19,34500.0,70.3639,70.4095,70.2089,70.3822,34500.0
2021-11-12 10:40:00,77.18,77.22,76.9,76.99,33279.0,70.373,70.4095,70.1177,70.1998,33279.0
2021-11-12 10:50:00,76.99,77.07,76.87,77.07,26723.0,70.1998,70.2728,70.0904,70.2728,26723.0
2021-11-12 11:00:00,77.07,77.32,77.04,77.2,28084.0,70.2728,70.5007,70.2454,70.3913,28084.0
2021-11-12 11:10:00,77.24,77.39,77.14,77.39,18244.0,70.4278,70.5645,70.3366,70.5645,18244.0
2021-11-12 11:20:00,77.37,77.42,77.18,77.18,15177.0,70.5463,70.5919,70.373,70.373,15177.0
2021-11-12 11:30:00,77.17,77.42,77.17,77.24,18218.0,70.3639,70.5919,70.3639,70.4278,18218.0
2021-11-12 11:40:00,77.25,77.34,77.23,77.29,13828.0,70.4369,70.5189,70.4186,70.4733,13828.0
2021-11-12 11:50:00,77.28,77.28,77.1,77.14,18708.0,70.4642,70.4642,70.3001,70.3366,18708.0
2021-11-12 12:00:00,77.15,77.19,77.02,77.03,14484.0,70.3457,70.3822,70.2272,70.2363,14484.0
2021-11-12 12:10:00,77.03,77.1,76.98,77.02,22011.0,70.2363,70.3001,70.1907,70.2272,22011.0
2021-11-12 12:20:00,77.02,77.09,76.94,77.09,26704.0,70.2272,70.291,70.1542,70.291,26704.0
2021-11-12 12:30:00,77.11,77.11,76.91,76.95,17543.0,70.3092,70.3092,70.1269,70.1633,17543.0
2021-11-12 12:40:00,76.95,77.0,76.9,76.96,10537.0,70.1633,70.2089,70.1177,70.1725,10537.0
2021-11-12 12:50:00,76.96,76.99,76.89,76.99,19123.0,70.1725,70.1998,70.1086,70.1998,19123.0
2021-11-12 13:00:00,76.99,77.06,76.93,77.03,15243.0,70.1998,70.2636,70.1451,70.2363,15243.0
2021-11-12 13:10:00,77.04,77.07,76.97,77.02,9994.0,70.2454,70.2728,70.1816,70.2272,9994.0
2021-11-12 13:20:00,77.02,77.08,76.97,76.99,11556.0,70.2272,70.2819,70.1816,70.1998,11556.0
2021-11-12 13:30:00,76.98,77.05,76.84,76.84,14400.0,70.1907,70.2545,70.063,70.063,14400.0
2021-11-12 13:40:00,76.84,76.85,76.76,76.8,18954.0,70.063,70.0722,69.9901,70.0266,18954.0
2021-11-12 13:50:00,76.78,77.03,76.76,77.02,25531.0,70.0083,70.2363,69.9901,70.2272,25531.0
2021-11-12 14:00:00,77.03,77.03,76.75,76.77,22113.0,70.2363,70.2363,69.981,69.9992,22113.0
2021-11-12 14:10:00,76.78,76.81,76.67,76.68,20175.0,70.0083,70.0357,69.908,69.9171,20175.0
2021-11-12 14:20:00,76.69,76.69,76.54,76.54,17286.0,69.9263,69.9263,69.7895,69.7895,17286.0
2021-11-12 14:30:00,76.54,76.6,76.5,76.56,27457.0,69.7895,69.8442,69.753,69.8077,27457.0
2021-11-12 14:40:00,76.56,76.57,76.43,76.49,18427.0,69.8077,69.8168,69.6892,69.7439,18427.0
2021-11-12 14:50:00,76.5,76.57,76.44,76.45,26575.0,69.753,69.8168,69.6983,69.7074,26575.0
2021-11-12 15:00:00,76.46,76.57,76.42,76.55,35467.0,69.7166,69.8168,69.6801,69.7986,35467.0
2021-11-12 15:10:00,76.54,76.54,76.37,76.5,21649.0,69.7895,69.7895,69.6345,69.753,21649.0
2021-11-12 15:20:00,76.5,76.51,76.4,76.49,27923.0,69.753,69.7621,69.6618,69.7439,27923.0
2021-11-12 15:30:00,76.49,76.67,76.44,76.67,54590.0,69.7439,69.908,69.6983,69.908,54590.0
2021-11-12 15:40:00,76.67,76.67,76.51,76.54,63248.0,69.908,69.908,69.7621,69.7895,63248.0
2021-11-12 15:50:00,76.52,76.54,76.19,76.21,307883.0,69.7713,69.7895,69.4704,69.4886,307883.0
2021-11-15 09:30:00,76.6,76.7,76.01,76.64,50006.0,69.8442,69.9354,69.3062,69.8807,50006.0
2021-11-15 09:40:00,76.61,76.65,76.3,76.64,18779.0,69.8533,69.8898,69.5707,69.8807,18779.0
2021-11-15 09:50:00,76.64,77.0,76.64,76.88,15892.0,69.8807,70.2089,69.8807,70.0995,15892.0
2021-11-15 10:00:00,76.88,77.18,76.83,77.06,51018.0,70.0995,70.373,70.0539,70.2636,51018.0
2021-11-15 10:10:00,77.04,77.15,76.95,76.96,24160.0,70.2454,70.3457,70.1633,70.1725,24160.0
2021-11-15 10:20:00,76.94,77.2,76.94,77.2,19090.0,70.1542,70.3913,70.1542,70.3913,19090.0
2021-11-15 10:30:00,77.2,77.2,77.06,77.16,60436.0,70.3913,70.3913,70.2636,70.3548,60436.0
2021-11-15 10:40:00,77.16,77.22,77.14,77.2,28118.0,70.3548,70.4095,70.3366,70.3913,28118.0
2021-11-15 10:50:00,77.2,77.23,76.95,76.95,17393.0,70.3913,70.4186,70.1633,70.1633,17393.0
2021-11-15 11:00:00,76.92,76.95,76.79,76.88,19955.0,70.136,70.1633,70.0174,70.0995,19955.0
2021-11-15 11:10:00,76.86,76.89,76.76,76.81,18723.0,70.0813,70.1086,69.9901,70.0357,18723.0
2021-11-15 11:20:00,76.84,76.87,76.65,76.67,23923.0,70.063,70.0904,69.8898,69.908,23923.0
2021-11-15 11:30:00,76.69,76.78,76.57,76.78,28306.0,69.9263,70.0083,69.8168,70.0083,28306.0
2021-11-15 11:40:00,76.79,76.87,76.72,76.86,56621.0,70.0174,70.0904,69.9536,70.0813,56621.0
2021-11-15 11:50:00,76.85,76.98,76.82,76.86,19207.0,70.0722,70.1907,70.0448,70.0813,19207.0
2021-11-15 12:00:00,76.88,76.88,76.5,76.58,19452.0,70.0995,70.0995,69.753,69.826,19452.0
2021-11-15 12:10:00,76.56,76.57,76.39,76.39,9635.0,69.8077,69.8168,69.6527,69.6527,9635.0
2021-11-15 12:20:00,76.38,76.47,76.37,76.39,10305.0,69.6436,69.7257,69.6345,69.6527,10305.0
2021-11-15 12:30:00,76.37,76.49,76.34,76.49,23714.0,69.6345,69.7439,69.6071,69.7439,23714.0
2021-11-15 12:40:00,76.46,76.81,76.45,76.78,17307.0,69.7166,70.0357,69.7074,70.0083,17307.0
2021-11-15 12:50:00,76.78,76.98,76.76,76.98,17548.0,70.0083,70.1907,69.9901,70.1907,17548.0
2021-11-15 13:00:00,76.99,77.01,76.85,77.01,40112.0,70.1998,70.218,70.0722,70.218,40112.0
2021-11-15 13:10:00,77.01,77.12,77.0,77.08,22391.0,70.218,70.3183,70.2089,70.2819,22391.0
2021-11-15 13:20:00,77.08,77.13,77.05,77.09,19220.0,70.2819,70.3275,70.2545,70.291,19220.0
2021-11-15 13:30:00,77.1,77.24,77.09,77.23,18749.0,70.3001,70.4278,70.291,70.4186,18749.0
2021-11-15 13:40:00,77.24,77.27,77.21,77.26,12219.0,70.4278,70.4551,70.4004,70.446,12219.0
2021-11-15 13:50:00,77.26,77.3,77.15,77.16,23371.0,70.446,70.4825,70.3457,70.3548,23371.0
2021-11-15 14:00:00,77.14,77.2,77.11,77.17,19309.0,70.3366,70.3913,70.3092,70.3639,19309.0
2021-11-15 14:10:00,77.17,77.2,76.88,76.89,18169.0,70.3639,70.3913,70.0995,70.1086,18169.0
2021-11-15 14:20:00,76.91,76.92,76.88,76.89,16913.0,70.1269,70.136,70.0995,70.1086,16913.0
2021-11-15 14:30:00,76.88,76.97,76.76,76.76,22415.0,70.0995,70.1816,69.9901,69.9901,22415.0
2021-11-15 14:40:00,76.8,76.8,76.57,76.57,16198.0,70.0266,70.0266,69.8168,69.8168,16198.0
2021-11-15 14:50:00,76.59,76.63,76.53,76.56,15953.0,69.8351,69.8716,69.7804,69.8077,15953.0
2021-11-15 15:00:00,76.54,76.57,76.45,76.49,21300.0,69.7895,69.8168,69.7074,69.7439,21300.0
2021-11-15 15:10:00,76.47,76.54,76.39,76.54,24017.0,69.7257,69.7895,69.6527,69.7895,24017.0
2021-11-15 15:20:00,76.54,76.58,76.52,76.53,27352.0,69.7895,69.826,69.7713,69.7804,27352.0
2021-11-15 15:30:00,76.53,76.59,76.43,76.43,44938.0,69.7804,69.8351,69.6892,69.6892,44938.0
2021-11-15 15:40:00,76.44,76.51,76.38,76.4,37588.0,69.6983,69.7621,69.6436,69.6618,37588.0
2021-11-15 15:50:00,76.4,76.44,76.24,76.44,142581.0,69.6618,69.6983,69.516,69.6983,142581.0
2021-11-16 09:30:00,76.47,76.47,76.06,76.06,25872.0,69.7257,69.7257,69.3518,69.3518,25872.0
2021-11-16 09:40:00,76.05,76.33,75.98,76.2,29343.0,69.3427,69.598,69.2789,69.4795,29343.0
2021-11-16 09:50:00,76.23,76.3,76.07,76.12,35195.0,69.5068,69.5707,69.3609,69.4065,35195.0
2021-11-16 10:00:00,76.14,76.31,75.96,76.02,48553.0,69.4248,69.5798,69.2606,69.3154,48553.0
2021-11-16 10:10:00,76.01,76.01,75.73,75.92,38298.0,69.3062,69.3062,69.0509,69.2242,38298.0
2021-11-16 10:20:00,75.95,75.98,75.72,75.75,26381.0,69.2515,69.2789,69.0418,69.0692,26381.0
2021-11-16 10:30:00,75.76,75.94,75.74,75.8,19658.0,69.0783,69.2424,69.0601,69.1148,19658.0
2021-11-16 10:40:00,75.76,75.81,75.62,75.64,22715.0,69.0783,69.1239,68.9506,68.9689,22715.0
2021-11-16 10:50:00,75.62,75.62,75.32,75.35,18159.0,68.9506,68.9506,68.6771,68.7044,18159.0
2021-11-16 11:00:00,75.36,75.59,75.33,75.4,90458.0,68.7136,68.9233,68.6862,68.75,90458.0
2021-11-16 11:10:00,75.41,75.65,75.4,75.61,16332.0,68.7592,68.978,68.75,68.9415,16332.0
2021-11-16 11:20:00,75.64,75.75,75.57,75.72,10133.0,68.9689,69.0692,68.905,69.0418,10133.0
2021-11-16 11:30:00,75.72,75.89,75.65,75.87,13312.0,69.0418,69.1968,68.978,69.1786,13312.0
2021-11-16 11:40:00,75.87,75.98,75.85,75.91,15115.0,69.1786,69.2789,69.1603,69.2151,15115.0
2021-11-16 11:50:00,75.92,76.15,75.87,76.11,15104.0,69.2242,69.4339,69.1786,69.3974,15104.0
2021-11-16 12:00:00,76.1,76.28,76.09,76.1,16165.0,69.3883,69.5524,69.3792,69.3883,16165.0
2021-11-16 12:10:00,76.14,76.23,76.1,76.2,11727.0,69.4248,69.5068,69.3883,69.4795,11727.0
2021-11-16 12:20:00,76.23,76.34,76.2,76.33,15403.0,69.5068,69.6071,69.4795,69.598,15403.0
2021-11-16 12:30:00,76.33,76.36,76.19,76.21,15034.0,69.598,69.6254,69.4704,69.4886,15034.0
2021-11-16 12:40:00,76.23,76.29,76.21,76.24,12074.0,69.5068,69.5615,69.4886,69.516,12074.0
2021-11-16 12:50:00,76.24,76.27,76.18,76.25,10408.0,69.516,69.5433,69.4612,69.5251,10408.0
2021-11-16 13:00:00,76.24,76.34,76.22,76.31,8553.0,69.516,69.6071,69.4977,69.5798,8553.0
2021-11-16 13:10:00,76.33,76.41,76.32,76.39,14137.0,69.598,69.671,69.5889,69.6527,14137.0
2021-11-16 13:20:00,76.38,76.45,76.29,76.34,24836.0,69.6436,69.7074,69.5615,69.6071,24836.0
2021-11-16 13:30:00,76.32,76.39,76.12,76.13,20309.0,69.5889,69.6527,69.4065,69.4157,20309.0
2021-11-16 13:40:00,76.13,76.18,75.99,76.12,48164.0,69.4157,69.4612,69.288,69.4065,48164.0
2021-11-16 13:50:00,76.15,76.27,76.13,76.19,27657.0,69.4339,69.5433,69.4157,69.4704,27657.0
2021-11-16 14:00:00,76.17,76.25,76.06,76.09,14599.0,69.4521,69.5251,69.3518,69.3792,14599.0
2021-11-16 14:10:00,76.09,76.12,76.02,76.06,25768.0,69.3792,69.4065,69.3154,69.3518,25768.0
2021-11-16 14:20:00,76.07,76.13,76.03,76.13,12027.0,69.3609,69.4157,69.3245,69.4157,12027.0
2021-11-16 14:30:00,76.14,76.22,76.11,76.17,30132.0,69.4248,69.4977,69.3974,69.4521,30132.0
2021-11-16 14:40:00,76.17,76.17,76.05,76.1,95748.0,69.4521,69.4521,69.3427,69.3883,95748.0
2021-11-16 14:50:00,76.1,76.16,76.02,76.11,86915.0,69.3883,69.443,69.3154,69.3974,86915.0
2021-11-16 15:00:00,76.1,76.14,76.02,76.09,28079.0,69.3883,69.4248,69.3154,69.3792,28079.0
2021-11-16 15:10:00,76.1,76.14,76.03,76.08,26445.0,69.3883,69.4248,69.3245,69.3701,26445.0
2021-11-16 15:20:00,76.09,76.22,76.08,76.19,31561.0,69.3792,69.4977,69.3701,69.4704,31561.0
2021-11-16 15:30:00,76.19,76.26,76.11,76.19,84287.0,69.4704,69.5342,69.3974,69.4704,84287.0
2021-11-16 15:40:00,76.19,76.25,76.15,76.22,67597.0,69.4704,69.5251,69.4339,69.4977,67597.0
2021-11-16 15:50:00,76.24,76.54,76.22,76.52,301602.0,69.516,69.7895,69.4977,69.7713,301602.0
2021-11-17 09:30:00,76.12,76.65,76.04,76.62,66272.0,69.4065,69.8898,69.3336,69.8624,66272.0
2021-11-17 09:40:00,76.62,76.94,76.43,76.55,43856.0,69.8624,70.1542,69.6892,69.7986,43856.0
2021-11-17 09:50:00,76.53,76.61,76.12,76.16,20915.0,69.7804,69.8533,69.4065,69.443,20915.0
2021-11-17 10:00:00,76.13,76.21,75.84,75.88,19407.0,69.4157,69.4886,69.1512,69.1877,19407.0
2021-11-17 10:10:00,75.88,76.36,75.85,76.09,23657.0,69.1877,69.6254,69.1603,69.3792,23657.0
2021-11-17 10:20:00,76.08,76.12,75.92,75.92,24830.0,69.3701,69.4065,69.2242,69.2242,24830.0
2021-11-17 10:30:00,75.92,76.09,75.91,75.94,26791.0,69.2242,69.3792,69.2151,69.2424,26791.0
2021-11-17 10:40:00,75.95,75.98,75.73,75.73,24416.0,69.2515,69.2789,69.0509,69.0509,24416.0
2021-11-17 10:50:00,75.73,75.92,75.73,75.89,26210.0,69.0509,69.2242,69.0509,69.1968,26210.0
2021-11-17 11:00:00,75.89,75.99,75.83,75.85,34709.0,69.1968,69.288,69.1421,69.1603,34709.0
2021-11-17 11:10:00,75.83,75.87,75.7,75.76,37295.0,69.1421,69.1786,69.0236,69.0783,37295.0
2021-11-17 11:20:00,75.74,75.96,75.71,75.84,34235.0,69.0601,69.2606,69.0327,69.1512,34235.0
2021-11-17 11:30:00,75.84,75.96,75.77,75.85,39033.0,69.1512,69.2606,69.0874,69.1603,39033.0
2021-11-17 11:40:00,75.86,76.02,75.84,75.97,29789.0,69.1695,69.3154,69.1512,69.2698,29789.0
2021-11-17 11:50:00,75.96,76.0,75.89,76.0,23155.0,69.2606,69.2971,69.1968,69.2971,23155.0
2021-11-17 12:00:00,75.98,76.01,75.7,75.7,23571.0,69.2789,69.3062,69.0236,69.0236,23571.0
2021-11-17 12:10:00,75.72,75.83,75.7,75.81,28771.0,69.0418,69.1421,69.0236,69.1239,28771.0
2021-11-17 12:20:00,75.8,75.82,75.65,75.67,25238.0,69.1148,69.133,68.978,68.9962,25238.0
2021-11-17 12:30:00,75.68,75.77,75.57,75.76,37879.0,69.0053,69.0874,68.905,69.0783,37879.0
2021-11-17 12:40:00,75.76,75.77,75.53,75.54,32992.0,69.0783,69.0874,68.8686,68.8777,32992.0
2021-11-17 12:50:00,75.56,75.56,75.33,75.42,41726.0,68.8959,68.8959,68.6862,68.7683,41726.0
2021-11-17 13:00:00,75.42,75.69,75.41,75.63,35078.0,68.7683,69.0145,68.7592,68.9598,35078.0
2021-11-17 13:10:00,75.63,75.69,75.54,75.67,31286.0,68.9598,69.0145,68.8777,68.9962,31286.0
2021-11-17 13:20:00,75.67,75.82,75.61,75.7,41442.0,68.9962,69.133,68.9415,69.0236,41442.0
2021-11-17 13:30:00,75.68,75.71,75.62,75.64,28501.0,69.0053,69.0327,68.9506,68.9689,28501.0
2021-11-17 13:40:00,75.62,75.64,75.53,75.58,23605.0,68.9506,68.9689,68.8686,68.9142,23605.0
2021-11-17 13:50:00,75.58,75.63,75.57,75.61,37163.0,68.9142,68.9598,68.905,68.9415,37163.0
2021-11-17 14:00:00,75.62,75.62,75.53,75.59,35403.0,68.9506,68.9506,68.8686,68.9233,35403.0
2021-11-17 14:10:00,75.59,75.59,75.42,75.58,29697.0,68.9233,68.9233,68.7683,68.9142,29697.0
2021-11-17 14:20:00,75.58,75.58,75.4,75.45,46573.0,68.9142,68.9142,68.75,68.7956,46573.0
2021-11-17 14:30:00,75.45,75.58,75.39,75.57,27345.0,68.7956,68.9142,68.7409,68.905,27345.0
2021-11-17 14:40:00,75.57,75.6,75.48,75.56,32367.0,68.905,68.9324,68.823,68.8959,32367.0
2021-11-17 14:50:00,75.57,75.61,75.42,75.42,31807.0,68.905,68.9415,68.7683,68.7683,31807.0
2021-11-17 15:00:00,75.42,75.64,75.41,75.58,53082.0,68.7683,68.9689,68.7592,68.9142,53082.0
2021-11-17 15:10:00,75.59,75.59,75.37,75.56,43435.0,68.9233,68.9233,68.7227,68.8959,43435.0
2021-11-17 15:20:00,75.57,75.62,75.47,75.47,86492.0,68.905,68.9506,68.8139,68.8139,86492.0
2021-11-17 15:30:00,75.47,75.6,75.43,75.59,69704.0,68.8139,68.9324,68.7774,68.9233,69704.0
2021-11-17 15:40:00,75.58,75.76,75.58,75.69,164697.0,68.9142,69.0783,68.9142,69.0145,164697.0
2021-11-17 15:50:00,75.66,75.78,75.52,75.66,235260.0,68.9871,69.0965,68.8595,68.9871,235260.0
2021-11-18 09:30:00,75.7,76.02,75.51,75.58,42286.0,69.0236,69.3154,68.8503,68.9142,42286.0
2021-11-18 09:40:00,75.58,75.77,75.4,75.51,22704.0,68.9142,69.0874,68.75,68.8503,22704.0
2021-11-18 09:50:00,75.54,75.67,75.3,75.33,30896.0,68.8777,68.9962,68.6589,68.6862,30896.0
2021-11-18 10:00:00,75.31,75.32,75.1,75.19,29937.0,68.668,68.6771,68.4765,68.5586,29937.0
2021-11-18 10:10:00,75.15,75.18,74.8,74.9,45287.0,68.5221,68.5494,68.203,68.2941,45287.0
2021-11-18 10:20:00,74.89,75.02,74.75,74.8,28987.0,68.285,68.4036,68.1574,68.203,28987.0
2021-11-18 10:30:00,74.85,74.98,74.57,74.63,30714.0,68.2485,68.3671,67.9932,68.0479,30714.0
2021-11-18 10:40:00,74.65,74.68,74.27,74.31,31747.0,68.0662,68.0935,67.7197,67.7562,31747.0
2021-11-18 10:50:00,74.32,74.62,74.3,74.53,21678.0,67.7653,68.0388,67.7471,67.9568,21678.0
2021-11-18 11:00:00,74.53,74.63,74.38,74.63,26506.0,67.9568,68.0479,67.82,68.0479,26506.0
2021-11-18 11:10:00,74.62,74.83,74.6,74.68,28371.0,68.0388,68.2303,68.0206,68.0935,28371.0
2021-11-18 11:20:00,74.68,74.74,74.55,74.68,22000.0,68.0935,68.1482,67.975,68.0935,22000.0
2021-11-18 11:30:00,74.68,74.8,74.67,74.68,24934.0,68.0935,68.203,68.0844,68.0935,24934.0
2021-11-18 11:40:00,74.68,74.68,74.44,74.45,35451.0,68.0935,68.0935,67.8747,67.8838,35451.0
2021-11-18 11:50:00,74.44,74.46,74.38,74.41,29143.0,67.8747,67.8929,67.82,67.8474,29143.0
2021-11-18 12:00:00,74.41,74.58,74.38,74.38,24549.0,67.8474,68.0024,67.82,67.82,24549.0
2021-11-18 12:10:00,74.38,74.54,74.38,74.5,19165.0,67.82,67.9659,67.82,67.9294,19165.0
2021-11-18 12:20:00,74.53,74.7,74.51,74.63,12977.0,67.9568,68.1118,67.9385,68.0479,12977.0
2021-11-18 12:30:00,74.63,74.68,74.61,74.67,12159.0,68.0479,68.0935,68.0297,68.0844,12159.0
2021-11-18 12:40:00,74.68,74.76,74.65,74.65,19825.0,68.0935,68.1665,68.0662,68.0662,19825.0
2021-11-18 12:50:00,74.66,74.73,74.64,74.71,18081.0,68.0753,68.1391,68.0571,68.1209,18081.0
2021-11-18 13:00:00,74.7,74.73,74.65,74.67,10314.0,68.1118,68.1391,68.0662,68.0844,10314.0
2021-11-18 13:10:00,74.69,74.7,74.44,74.5,18071.0,68.1027,68.1118,67.8747,67.9294,18071.0
2021-11-18 13:20:00,74.5,74.5,74.29,74.37,25199.0,67.9294,67.9294,67.7379,67.8109,25199.0
2021-11-18 13:30:00,74.39,74.43,74.26,74.37,31065.0,67.8291,67.8656,67.7106,67.8109,31065.0
2021-11-18 13:40:00,74.37,74.4,74.29,74.38,13281.0,67.8109,67.8382,67.7379,67.82,13281.0
2021-11-18 13:50:00,74.4,74.52,74.37,74.52,19461.0,67.8382,67.9476,67.8109,67.9476,19461.0
2021-11-18 14:00:00,74.53,74.78,74.51,74.68,30015.0,67.9568,68.1847,67.9385,68.0935,30015.0
2021-11-18 14:10:00,74.69,74.87,74.69,74.79,21046.0,68.1027,68.2668,68.1027,68.1938,21046.0
2021-11-18 14:20:00,74.79,74.8,74.69,74.71,19685.0,68.1938,68.203,68.1027,68.1209,19685.0
2021-11-18 14:30:00,74.69,74.9,74.69,74.85,21321.0,68.1027,68.2941,68.1027,68.2485,21321.0
2021-11-18 14:40:00,74.86,75.03,74.84,75.01,18242.0,68.2577,68.4127,68.2394,68.3944,18242.0
2021-11-18 14:50:00,75.01,75.12,74.96,75.1,16057.0,68.3944,68.4947,68.3488,68.4765,16057.0
2021-11-18 15:00:00,75.09,75.12,75.02,75.04,19697.0,68.4674,68.4947,68.4036,68.4218,19697.0
2021-11-18 15:10:00,75.04,75.08,75.0,75.05,23963.0,68.4218,68.4583,68.3853,68.4309,23963.0
2021-11-18 15:20:00,75.06,75.16,75.05,75.08,19538.0,68.44,68.5312,68.4309,68.4583,19538.0
2021-11-18 15:30:00,75.08,75.21,75.01,75.05,51461.0,68.4583,68.5768,68.3944,68.4309,51461.0
2021-11-18 15:40:00,75.06,75.1,74.97,75.03,56468.0,68.44,68.4765,68.358,68.4127,56468.0
2021-11-18 15:50:00,75.03,75.04,74.9,74.93,143490.0,68.4127,68.4218,68.2941,68.3215,143490.0
2021-11-19 09:30:00,74.58,74.66,73.31,73.46,149626.0,68.0024,68.0753,66.8444,66.9811,149626.0
2021-11-19 09:40:00,73.44,73.82,73.32,73.65,44538.0,66.9629,67.3094,66.8535,67.1544,44538.0
2021-11-19 09:50:00,73.59,73.67,73.32,73.4,49728.0,67.0997,67.1726,66.8535,66.9264,49728.0
2021-11-19 10:00:00,73.38,73.39,73.14,73.3,38150.0,66.9082,66.9173,66.6894,66.8352,38150.0
2021-11-19 10:10:00,73.25,73.32,73.0,73.27,69989.0,66.7897,66.8535,66.5617,66.8079,69989.0
2021-11-19 10:20:00,73.27,73.49,73.05,73.42,46945.0,66.8079,67.0085,66.6073,66.9447,46945.0
2021-11-19 10:30:00,73.39,73.78,73.29,73.68,55656.0,66.9173,67.2729,66.8261,67.1817,55656.0
2021-11-19 10:40:00,73.67,74.38,73.62,74.29,99715.0,67.1726,67.82,67.127,67.7379,99715.0
2021-11-19 10:50:00,74.26,74.4,74.04,74.05,34559.0,67.7106,67.8382,67.51,67.5191,34559.0
2021-11-19 11:00:00,74.06,74.26,74.02,74.15,47034.0,67.5282,67.7106,67.4917,67.6103,47034.0
2021-11-19 11:10:00,74.14,74.33,74.12,74.29,48242.0,67.6012,67.7744,67.5829,67.7379,48242.0
2021-11-19 11:20:00,74.29,74.36,74.2,74.32,35977.0,67.7379,67.8018,67.6559,67.7653,35977.0
2021-11-19 11:30:00,74.33,74.33,74.11,74.12,39789.0,67.7744,67.7744,67.5738,67.5829,39789.0
2021-11-19 11:40:00,74.12,74.31,74.07,74.23,63654.0,67.5829,67.7562,67.5373,67.6832,63654.0
2021-11-19 11:50:00,74.23,74.43,74.21,74.23,68170.0,67.6832,67.8656,67.665,67.6832,68170.0
2021-11-19 12:00:00,74.23,74.35,74.2,74.28,36316.0,67.6832,67.7926,67.6559,67.7288,36316.0
2021-11-19 12:10:00,74.28,74.56,74.26,74.49,45868.0,67.7288,67.9841,67.7106,67.9203,45868.0
2021-11-19 12:20:00,74.51,74.54,74.19,74.22,31046.0,67.9385,67.9659,67.6468,67.6741,31046.0
2021-11-19 12:30:00,74.22,74.41,74.19,74.38,38179.0,67.6741,67.8474,67.6468,67.82,38179.0
2021-11-19 12:40:00,74.36,74.45,74.27,74.3,36649.0,67.8018,67.8838,67.7197,67.7471,36649.0
2021-11-19 12:50:00,74.3,74.5,74.24,74.45,45963.0,67.7471,67.9294,67.6923,67.8838,45963.0
2021-11-19 13:00:00,74.45,74.45,74.37,74.38,29631.0,67.8838,67.8838,67.8109,67.82,29631.0
2021-11-19 13:10:00,74.37,74.55,74.37,74.53,31336.0,67.8109,67.975,67.8109,67.9568,31336.0
2021-11-19 13:20:00,74.53,74.55,74.46,74.5,27766.0,67.9568,67.975,67.8929,67.9294,27766.0
2021-11-19 13:30:00,74.5,74.52,74.35,74.42,101525.0,67.9294,67.9476,67.7926,67.8565,101525.0
2021-11-19 13:40:00,74.43,74.56,74.41,74.55,32675.0,67.8656,67.9841,67.8474,67.975,32675.0
2021-11-19 13:50:00,74.57,74.73,74.53,74.66,28257.0,67.9932,68.1391,67.9568,68.0753,28257.0
2021-11-19 14:00:00,74.68,74.73,74.58,74.7,38177.0,68.0935,68.1391,68.0024,68.1118,38177.0
2021-11-19 14:10:00,74.71,74.78,74.63,74.75,37833.0,68.1209,68.1847,68.0479,68.1574,37833.0
2021-11-19 14:20:00,74.74,74.74,74.69,74.71,37584.0,68.1482,68.1482,68.1027,68.1209,37584.0
2021-11-19 14:30:00,74.71,74.71,74.54,74.66,32360.0,68.1209,68.1209,67.9659,68.0753,32360.0
2021-11-19 14:40:00,74.65,74.67,74.54,74.64,42099.0,68.0662,68.0844,67.9659,68.0571,42099.0
2021-11-19 14:50:00,74.65,74.76,74.48,74.51,46419.0,68.0662,68.1665,67.9112,67.9385,46419.0
2021-11-19 15:00:00,74.48,74.66,74.45,74.5,76015.0,67.9112,68.0753,67.8838,67.9294,76015.0
2021-11-19 15:10:00,74.5,74.57,74.42,74.49,44649.0,67.9294,67.9932,67.8565,67.9203,44649.0
2021-11-19 15:20:00,74.49,74.59,74.45,74.45,44270.0,67.9203,68.0115,67.8838,67.8838,44270.0
2021-11-19 15:30:00,74.46,74.53,74.24,74.25,85594.0,67.8929,67.9568,67.6923,67.7015,85594.0
2021-11-19 15:40:00,74.23,74.33,74.14,74.28,108854.0,67.6832,67.7744,67.6012,67.7288,108854.0
2021-11-19 15:50:00,74.27,74.28,74.1,74.15,261859.0,67.7197,67.7288,67.5647,67.6103,261859.0
2021-11-22 09:30:00,74.72,74.78,74.19,74.38,34546.0,68.13,68.1847,67.6468,67.82,34546.0
2021-11-22 09:40:00,74.35,74.54,74.26,74.47,18691.0,67.7926,67.9659,67.7106,67.9021,18691.0
2021-11-22 09:50:00,74.48,74.63,74.4,74.54,14821.0,67.9112,68.0479,67.8382,67.9659,14821.0
2021-11-22 10:00:00,74.58,74.68,74.49,74.59,17023.0,68.0024,68.0935,67.9203,68.0115,17023.0
2021-11-22 10:10:00,74.61,74.64,74.47,74.54,17398.0,68.0297,68.0571,67.9021,67.9659,17398.0
2021-11-22 10:20:00,74.53,74.65,74.45,74.56,11090.0,67.9568,68.0662,67.8838,67.9841,11090.0
2021-11-22 10:30:00,74.56,74.69,74.52,74.54,18243.0,67.9841,68.1027,67.9476,67.9659,18243.0
2021-11-22 10:40:00,74.5,74.62,74.35,74.51,19510.0,67.9294,68.0388,67.7926,67.9385,19510.0
2021-11-22 10:50:00,74.48,74.6,74.43,74.55,80569.0,67.9112,68.0206,67.8656,67.975,80569.0
2021-11-22 11:00:00,74.55,74.82,74.54,74.65,65486.0,67.975,68.2212,67.9659,68.0662,65486.0
2021-11-22 11:10:00,74.69,74.84,74.64,74.83,30818.0,68.1027,68.2394,68.0571,68.2303,30818.0
2021-11-22 11:20:00,74.89,75.32,74.89,75.32,51300.0,68.285,68.6771,68.285,68.6771,51300.0
2021-11-22 11:30:00,75.3,75.37,75.07,75.11,39463.0,68.6589,68.7227,68.4491,68.4856,39463.0
2021-11-22 11:40:00,75.06,75.08,74.87,74.95,13038.0,68.44,68.4583,68.2668,68.3397,13038.0
2021-11-22 11:50:00,74.96,75.08,74.71,75.05,31356.0,68.3488,68.4583,68.1209,68.4309,31356.0
2021-11-22 12:00:00,75.11,75.3,75.08,75.13,17045.0,68.4856,68.6589,68.4583,68.5039,17045.0
2021-11-22 12:10:00,75.13,75.24,75.09,75.19,24335.0,68.5039,68.6041,68.4674,68.5586,24335.0
2021-11-22 12:20:00,75.19,75.27,75.14,75.26,21168.0,68.5586,68.6315,68.513,68.6224,21168.0
2021-11-22 12:30:00,75.27,75.51,75.27,75.48,22215.0,68.6315,68.8503,68.6315,68.823,22215.0
2021-11-22 12:40:00,75.5,75.59,75.39,75.43,25290.0,68.8412,68.9233,68.7409,68.7774,25290.0
2021-11-22 12:50:00,75.41,75.49,75.33,75.48,15449.0,68.7592,68.8321,68.6862,68.823,15449.0
2021-11-22 13:00:00,75.47,75.52,75.38,75.39,12577.0,68.8139,68.8595,68.7318,68.7409,12577.0
2021-11-22 13:10:00,75.43,75.53,75.35,75.52,9711.0,68.7774,68.8686,68.7044,68.8595,9711.0
2021-11-22 13:20:00,75.52,75.52,75.37,75.41,11010.0,68.8595,68.8595,68.7227,68.7592,11010.0
2021-11-22 13:30:00,75.42,75.57,75.41,75.48,14764.0,68.7683,68.905,68.7592,68.823,14764.0
2021-11-22 13:40:00,75.48,75.55,75.38,75.53,26661.0,68.823,68.8868,68.7318,68.8686,26661.0
2021-11-22 13:50:00,75.53,75.55,75.37,75.45,13324.0,68.8686,68.8868,68.7227,68.7956,13324.0
2021-11-22 14:00:00,75.44,75.6,75.44,75.48,12064.0,68.7865,68.9324,68.7865,68.823,12064.0
2021-11-22 14:10:00,75.46,75.5,75.31,75.45,23701.0,68.8047,68.8412,68.668,68.7956,23701.0
2021-11-22 14:20:00,75.46,75.63,75.44,75.54,20329.0,68.8047,68.9598,68.7865,68.8777,20329.0
2021-11-22 14:30:00,75.57,75.65,75.55,75.55,7508.0,68.905,68.978,68.8868,68.8868,7508.0
2021-11-22 14:40:00,75.54,75.6,75.44,75.47,15436.0,68.8777,68.9324,68.7865,68.8139,15436.0
2021-11-22 14:50:00,75.49,75.62,75.49,75.59,19921.0,68.8321,68.9506,68.8321,68.9233,19921.0
2021-11-22 15:00:00,75.55,75.73,75.55,75.67,32684.0,68.8868,69.0509,68.8868,68.9962,32684.0
2021-11-22 15:10:00,75.67,75.89,75.67,75.89,40048.0,68.9962,69.1968,68.9962,69.1968,40048.0
2021-11-22 15:20:00,75.89,76.05,75.89,75.89,36471.0,69.1968,69.3427,69.1968,69.1968,36471.0
2021-11-22 15:30:00,75.85,76.06,75.85,75.89,55236.0,69.1603,69.3518,69.1603,69.1968,55236.0
2021-11-22 15:40:00,75.91,75.94,75.61,75.63,86253.0,69.2151,69.2424,68.9415,68.9598,86253.0
2021-11-22 15:50:00,75.62,75.69,75.37,75.37,223365.0,68.9506,69.0145,68.7227,68.7227,223365.0
2021-11-23 09:30:00,75.63,75.86,75.23,75.3,40422.0,68.9598,69.1695,68.595,68.6589,40422.0
2021-11-23 09:40:00,75.37,75.7,75.3,75.56,17453.0,68.7227,69.0236,68.6589,68.8959,17453.0
2021-11-23 09:50:00,75.53,75.68,75.2,75.2,26864.0,68.8686,69.0053,68.5677,68.5677,26864.0
2021-11-23 10:00:00,75.26,75.59,75.23,75.37,24144.0,68.6224,68.9233,68.595,68.7227,24144.0
2021-11-23 10:10:00,75.37,75.93,75.37,75.93,25022.0,68.7227,69.2333,68.7227,69.2333,25022.0
2021-11-23 10:20:00,75.92,75.94,75.65,75.75,40658.0,69.2242,69.2424,68.978,69.0692,40658.0
2021-11-23 10:30:00,75.73,75.94,75.68,75.72,36175.0,69.0509,69.2424,69.0053,69.0418,36175.0
2021-11-23 10:40:00,75.7,75.88,75.68,75.8,42786.0,69.0236,69.1877,69.0053,69.1148,42786.0
2021-11-23 10:50:00,75.8,75.8,75.44,75.52,38480.0,69.1148,69.1148,68.7865,68.8595,38480.0
2021-11-23 11:00:00,75.53,75.64,75.36,75.64,27179.0,68.8686,68.9689,68.7136,68.9689,27179.0
2021-11-23 11:10:00,75.65,75.97,75.63,75.88,31954.0,68.978,69.2698,68.9598,69.1877,31954.0
2021-11-23 11:20:00,75.88,76.03,75.85,75.93,41439.0,69.1877,69.3245,69.1603,69.2333,41439.0
2021-11-23 11:30:00,75.96,76.2,75.95,76.14,62879.0,69.2606,69.4795,69.2515,69.4248,62879.0
2021-11-23 11:40:00,76.13,76.44,76.11,76.38,96647.0,69.4157,69.6983,69.3974,69.6436,96647.0
2021-11-23 11:50:00,76.39,76.5,76.36,76.37,96884.0,69.6527,69.753,69.6254,69.6345,96884.0
2021-11-23 12:00:00,76.37,76.41,76.18,76.24,67710.0,69.6345,69.671,69.4612,69.516,67710.0
2021-11-23 12:10:00,76.25,76.25,76.02,76.22,20734.0,69.5251,69.5251,69.3154,69.4977,20734.0
2021-11-23 12:20:00,76.23,76.28,76.12,76.2,24951.0,69.5068,69.5524,69.4065,69.4795,24951.0
2021-11-23 12:30:00,76.22,76.29,76.09,76.13,26638.0,69.4977,69.5615,69.3792,69.4157,26638.0
2021-11-23 12:40:00,76.14,76.33,76.13,76.27,45903.0,69.4248,69.598,69.4157,69.5433,45903.0
2021-11-23 12:50:00,76.24,76.3,76.19,76.23,25242.0,69.516,69.5707,69.4704,69.5068,25242.0
2021-11-23 13:00:00,76.25,76.35,76.21,76.29,22798.0,69.5251,69.6163,69.4886,69.5615,22798.0
2021-11-23 13:10:00,76.28,76.4,76.24,76.34,25856.0,69.5524,69.6618,69.516,69.6071,25856.0
2021-11-23 13:20:00,76.34,76.45,76.31,76.44,33843.0,69.6071,69.7074,69.5798,69.6983,33843.0
2021-11-23 13:30:00,76.44,76.46,76.27,76.38,22045.0,69.6983,69.7166,69.5433,69.6436,22045.0
2021-11-23 13:40:00,76.39,76.4,76.29,76.37,34978.0,69.6527,69.6618,69.5615,69.6345,34978.0
2021-11-23 13:50:00,76.37,76.48,76.35,76.44,27331.0,69.6345,69.7348,69.6163,69.6983,27331.0
2021-11-23 14:00:00,76.44,76.82,76.42,76.82,60834.0,69.6983,70.0448,69.6801,70.0448,60834.0
2021-11-23 14:10:00,76.81,76.95,76.63,76.71,102955.0,70.0357,70.1633,69.8716,69.9445,102955.0
2021-11-23 14:20:00,76.69,76.7,76.56,76.65,31729.0,69.9263,69.9354,69.8077,69.8898,31729.0
2021-11-23 14:30:00,76.65,76.68,76.37,76.54,43285.0,69.8898,69.9171,69.6345,69.7895,43285.0
2021-11-23 14:40:00,76.53,76.72,76.5,76.63,51963.0,69.7804,69.9536,69.753,69.8716,51963.0
2021-11-23 14:50:00,76.62,76.73,76.5,76.68,30615.0,69.8624,69.9627,69.753,69.9171,30615.0
2021-11-23 15:00:00,76.69,76.69,76.56,76.64,31814.0,69.9263,69.9263,69.8077,69.8807,31814.0
2021-11-23 15:10:00,76.64,76.64,76.46,76.52,24368.0,69.8807,69.8807,69.7166,69.7713,24368.0
2021-11-23 15:20:00,76.51,76.57,76.38,76.51,38196.0,69.7621,69.8168,69.6436,69.7621,38196.0
2021-11-23 15:30:00,76.52,76.73,76.49,76.73,118517.0,69.7713,69.9627,69.7439,69.9627,118517.0
2021-11-23 15:40:00,76.71,76.75,76.53,76.64,238742.0,69.9445,69.981,69.7804,69.8807,238742.0
2021-11-23 15:50:00,76.64,76.74,76.5,76.5,273029.0,69.8807,69.9719,69.753,69.753,273029.0
2021-11-24 09:30:00,76.01,76.22,75.44,75.46,77250.0,69.3062,69.4977,68.7865,68.8047,77250.0
2021-11-24 09:40:00,75.45,75.78,75.34,75.59,26084.0,68.7956,69.0965,68.6953,68.9233,26084.0
2021-11-24 09:50:00,75.63,75.99,75.53,75.97,32751.0,68.9598,69.288,68.8686,69.2698,32751.0
2021-11-24 10:00:00,75.96,76.13,75.86,75.96,27267.0,69.2606,69.4157,69.1695,69.2606,27267.0
2021-11-24 10:10:00,75.96,76.12,75.91,76.09,13548.0,69.2606,69.4065,69.2151,69.3792,13548.0
2021-11-24 10:20:00,76.12,76.12,75.94,75.97,12898.0,69.4065,69.4065,69.2424,69.2698,12898.0
2021-11-24 10:30:00,75.97,76.03,75.86,75.87,32557.0,69.2698,69.3245,69.1695,69.1786,32557.0
2021-11-24 10:40:00,75.84,75.96,75.77,75.96,49721.0,69.1512,69.2606,69.0874,69.2606,49721.0
2021-11-24 10:50:00,75.95,76.03,75.9,75.95,24486.0,69.2515,69.3245,69.2059,69.2515,24486.0
2021-11-24 11:00:00,75.94,76.04,75.89,76.04,30025.0,69.2424,69.3336,69.1968,69.3336,30025.0
2021-11-24 11:10:00,76.03,76.16,76.01,76.06,11638.0,69.3245,69.443,69.3062,69.3518,11638.0
2021-11-24 11:20:00,76.05,76.09,75.81,76.02,34174.0,69.3427,69.3792,69.1239,69.3154,34174.0
2021-11-24 11:30:00,76.05,76.2,76.02,76.17,37218.0,69.3427,69.4795,69.3154,69.4521,37218.0
2021-11-24 11:40:00,76.16,76.28,76.13,76.26,21346.0,69.443,69.5524,69.4157,69.5342,21346.0
2021-11-24 11:50:00,76.26,76.32,76.25,76.28,24238.0,69.5342,69.5889,69.5251,69.5524,24238.0
2021-11-24 12:00:00,76.27,76.28,76.1,76.18,36515.0,69.5433,69.5524,69.3883,69.4612,36515.0
2021-11-24 12:10:00,76.18,76.28,76.18,76.25,14029.0,69.4612,69.5524,69.4612,69.5251,14029.0
2021-11-24 12:20:00,76.22,76.25,76.13,76.14,15921.0,69.4977,69.5251,69.4157,69.4248,15921.0
2021-11-24 12:30:00,76.16,76.23,76.06,76.08,14127.0,69.443,69.5068,69.3518,69.3701,14127.0
2021-11-24 12:40:00,76.06,76.06,75.94,76.01,8129.0,69.3518,69.3518,69.2424,69.3062,8129.0
2021-11-24 12:50:00,76.0,76.05,75.96,76.04,7830.0,69.2971,69.3427,69.2606,69.3336,7830.0
2021-11-24 13:00:00,76.05,76.11,76.05,76.06,5856.0,69.3427,69.3974,69.3427,69.3518,5856.0
2021-11-24 13:10:00,76.08,76.12,76.03,76.08,8987.0,69.3701,69.4065,69.3245,69.3701,8987.0
2021-11-24 13:20:00,76.08,76.12,76.06,76.1,7792.0,69.3701,69.4065,69.3518,69.3883,7792.0
2021-11-24 13:30:00,76.1,76.12,76.06,76.07,6792.0,69.3883,69.4065,69.3518,69.3609,6792.0
2021-11-24 13:40:00,76.07,76.11,76.04,76.11,8787.0,69.3609,69.3974,69.3336,69.3974,8787.0
2021-11-24 13:50:00,76.12,76.15,76.1,76.11,7195.0,69.4065,69.4339,69.3883,69.3974,7195.0
2021-11-24 14:00:00,76.11,76.13,75.92,75.93,13178.0,69.3974,69.4157,69.2242,69.2333,13178.0
2021-11-24 14:10:00,75.95,76.2,75.9,76.2,12336.0,69.2515,69.4795,69.2059,69.4795,12336.0
2021-11-24 14:20:00,76.21,76.27,76.11,76.11,10173.0,69.4886,69.5433,69.3974,69.3974,10173.0
2021-11-24 14:30:00,76.13,76.18,76.05,76.05,10492.0,69.4157,69.4612,69.3427,69.3427,10492.0
2021-11-24 14:40:00,76.05,76.06,75.96,75.98,11981.0,69.3427,69.3518,69.2606,69.2789,11981.0
2021-11-24 14:50:00,76.0,76.03,75.96,75.97,18297.0,69.2971,69.3245,69.2606,69.2698,18297.0
2021-11-24 15:00:00,75.97,76.06,75.94,76.06,19370.0,69.2698,69.3518,69.2424,69.3518,19370.0
2021-11-24 15:10:00,76.05,76.14,76.04,76.06,15442.0,69.3427,69.4248,69.3336,69.3518,15442.0
2021-11-24 15:20:00,76.07,76.16,76.05,76.16,15028.0,69.3609,69.443,69.3427,69.443,15028.0
2021-11-24 15:30:00,76.15,76.22,76.11,76.2,21126.0,69.4339,69.4977,69.3974,69.4795,21126.0
2021-11-24 15:40:00,76.18,76.19,76.1,76.14,27695.0,69.4612,69.4704,69.3883,69.4248,27695.0
2021-11-24 15:50:00,76.13,76.48,76.09,76.34,187257.0,69.4157,69.7348,69.3792,69.6071,187257.0
2021-11-26 09:30:00,73.8,74.49,72.61,72.73,268467.0,67.2912,67.9203,66.2061,66.3155,268467.0
2021-11-26 09:40:00,72.68,72.78,72.06,72.32,127480.0,66.2699,66.3611,65.7046,65.9417,127480.0
2021-11-26 09:50:00,72.29,73.21,72.22,73.18,111180.0,65.9143,66.7532,65.8505,66.7258,111180.0
2021-11-26 10:00:00,73.1,73.43,72.91,73.14,113492.0,66.6529,66.9538,66.4796,66.6894,113492.0
2021-11-26 10:10:00,73.14,73.14,72.83,72.94,112518.0,66.6894,66.6894,66.4067,66.507,112518.0
2021-11-26 10:20:00,72.96,73.22,72.94,73.07,54124.0,66.5252,66.7623,66.507,66.6255,54124.0
2021-11-26 10:30:00,73.1,73.33,73.09,73.31,53510.0,66.6529,66.8626,66.6438,66.8444,53510.0
2021-11-26 10:40:00,73.34,73.34,72.85,72.95,72314.0,66.8717,66.8717,66.4249,66.5161,72314.0
2021-11-26 10:50:00,72.96,72.99,72.64,72.78,51284.0,66.5252,66.5526,66.2335,66.3611,51284.0
2021-11-26 11:00:00,72.78,73.26,72.69,73.2,75835.0,66.3611,66.7988,66.279,66.7441,75835.0
2021-11-26 11:10:00,73.17,73.23,72.56,72.79,65452.0,66.7167,66.7714,66.1605,66.3702,65452.0
2021-11-26 11:20:00,72.81,73.02,72.62,72.97,63895.0,66.3885,66.5799,66.2152,66.5344,63895.0
2021-11-26 11:30:00,72.95,73.26,72.87,73.23,91812.0,66.5161,66.7988,66.4432,66.7714,91812.0
2021-11-26 11:40:00,73.26,73.34,73.05,73.2,89874.0,66.7988,66.8717,66.6073,66.7441,89874.0
2021-11-26 11:50:00,73.2,73.35,73.15,73.18,54430.0,66.7441,66.8808,66.6985,66.7258,54430.0
2021-11-26 12:00:00,73.19,73.36,73.14,73.36,41701.0,66.735,66.89,66.6894,66.89,41701.0
2021-11-26 12:10:00,73.34,73.51,73.29,73.36,65466.0,66.8717,67.0267,66.8261,66.89,65466.0
2021-11-26 12:20:00,73.36,73.65,73.2,73.56,101835.0,66.89,67.1544,66.7441,67.0723,101835.0
2021-11-26 12:30:00,73.56,73.7,73.42,73.63,114700.0,67.0723,67.2,66.9447,67.1361,114700.0
2021-11-26 12:40:00,73.63,73.65,73.42,73.6,151806.0,67.1361,67.1544,66.9447,67.1088,151806.0
2021-11-26 12:50:00,73.57,73.57,72.45,72.74,300438.0,67.0814,67.0814,66.0602,66.3246,300438.0
2021-11-29 09:30:00,73.26,73.54,72.79,73.03,83133.0,66.7988,67.0541,66.3702,66.5891,83133.0
2021-11-29 09:40:00,73.03,73.27,72.88,73.2,52231.0,66.5891,66.8079,66.4523,66.7441,52231.0
2021-11-29 09:50:00,73.19,73.25,72.86,72.97,40575.0,66.735,66.7897,66.4341,66.5344,40575.0
2021-11-29 10:00:00,72.95,73.21,72.75,72.88,28600.0,66.5161,66.7532,66.3338,66.4523,28600.0
2021-11-29 10:10:00,72.92,72.97,72.69,72.94,23623.0,66.4888,66.5344,66.279,66.507,23623.0
2021-11-29 10:20:00,72.94,73.04,72.8,72.81,36372.0,66.507,66.5982,66.3793,66.3885,36372.0
2021-11-29 10:30:00,72.78,72.92,72.64,72.65,33203.0,66.3611,66.4888,66.2335,66.2426,33203.0
2021-11-29 10:40:00,72.63,72.91,72.48,72.84,38444.0,66.2243,66.4796,66.0876,66.4158,38444.0
2021-11-29 10:50:00,72.84,73.05,72.84,72.91,37466.0,66.4158,66.6073,66.4158,66.4796,37466.0
2021-11-29 11:00:00,72.89,73.2,72.88,73.19,35218.0,66.4614,66.7441,66.4523,66.735,35218.0
2021-11-29 11:10:00,73.21,73.32,73.1,73.1,34185.0,66.7532,66.8535,66.6529,66.6529,34185.0
2021-11-29 11:20:00,73.14,73.26,73.02,73.12,26490.0,66.6894,66.7988,66.5799,66.6711,26490.0
2021-11-29 11:30:00,73.11,73.16,72.95,73.03,53332.0,66.662,66.7076,66.5161,66.5891,53332.0
2021-11-29 11:40:00,73.03,73.39,72.96,73.34,95487.0,66.5891,66.9173,66.5252,66.8717,95487.0
2021-11-29 11:50:00,73.35,73.4,73.28,73.31,25820.0,66.8808,66.9264,66.817,66.8444,25820.0
2021-11-29 12:00:00,73.32,73.46,73.31,73.4,24526.0,66.8535,66.9811,66.8444,66.9264,24526.0
2021-11-29 12:10:00,73.38,73.55,73.37,73.55,18992.0,66.9082,67.0632,66.8991,67.0632,18992.0
2021-11-29 12:20:00,73.53,73.77,73.5,73.75,19196.0,67.045,67.2638,67.0176,67.2456,19196.0
2021-11-29 12:30:00,73.77,73.94,73.77,73.87,41734.0,67.2638,67.4188,67.2638,67.355,41734.0
2021-11-29 12:40:00,73.86,73.91,73.7,73.82,18683.0,67.3459,67.3914,67.2,67.3094,18683.0
2021-11-29 12:50:00,73.83,73.84,73.71,73.74,16205.0,67.3185,67.3276,67.2091,67.2364,16205.0
2021-11-29 13:00:00,73.73,73.96,73.72,73.95,12164.0,67.2273,67.437,67.2182,67.4279,12164.0
2021-11-29 13:10:00,73.95,73.99,73.79,73.86,17812.0,67.4279,67.4644,67.282,67.3459,17812.0
2021-11-29 13:20:00,73.84,73.84,73.6,73.73,29564.0,67.3276,67.3276,67.1088,67.2273,29564.0
2021-11-29 13:30:00,73.73,73.84,73.59,73.59,23635.0,67.2273,67.3276,67.0997,67.0997,23635.0
2021-11-29 13:40:00,73.61,73.7,73.6,73.61,20610.0,67.1179,67.2,67.1088,67.1179,20610.0
2021-11-29 13:50:00,73.61,73.88,73.6,73.78,20570.0,67.1179,67.3641,67.1088,67.2729,20570.0
2021-11-29 14:00:00,73.8,73.84,73.69,73.7,22770.0,67.2912,67.3276,67.1909,67.2,22770.0
2021-11-29 14:10:00,73.71,73.72,73.34,73.41,53915.0,67.2091,67.2182,66.8717,66.9355,53915.0
2021-11-29 14:20:00,73.4,73.62,73.4,73.52,33807.0,66.9264,67.127,66.9264,67.0358,33807.0
2021-11-29 14:30:00,73.54,73.54,73.42,73.54,29188.0,67.0541,67.0541,66.9447,67.0541,29188.0
2021-11-29 14:40:00,73.54,73.57,73.45,73.45,25990.0,67.0541,67.0814,66.972,66.972,25990.0
2021-11-29 14:50:00,73.47,73.52,73.36,73.48,65105.0,66.9903,67.0358,66.89,66.9994,65105.0
2021-11-29 15:00:00,73.5,73.55,73.45,73.45,54808.0,67.0176,67.0632,66.972,66.972,54808.0
2021-11-29 15:10:00,73.45,73.54,73.43,73.53,54547.0,66.972,67.0541,66.9538,67.045,54547.0
2021-11-29 15:20:00,73.53,73.61,73.47,73.52,39412.0,67.045,67.1179,66.9903,67.0358,39412.0
2021-11-29 15:30:00,73.5,73.52,73.36,73.38,71370.0,67.0176,67.0358,66.89,66.9082,71370.0
2021-11-29 15:40:00,73.37,73.49,73.33,73.49,68121.0,66.8991,67.0085,66.8626,67.0085,68121.0
2021-11-29 15:50:00,73.48,73.5,73.15,73.15,205842.0,66.9994,67.0176,66.6985,66.6985,205842.0
2021-11-30 09:30:00,72.32,72.82,72.32,72.67,84989.0,65.9417,66.3976,65.9417,66.2608,84989.0
2021-11-30 09:40:00,72.7,72.85,72.42,72.44,61483.0,66.2882,66.4249,66.0329,66.0511,61483.0
2021-11-30 09:50:00,72.4,72.41,71.97,71.98,32723.0,66.0146,66.0237,65.6225,65.6317,32723.0
2021-11-30 10:00:00,71.94,72.02,71.71,71.89,44313.0,65.5952,65.6681,65.3855,65.5496,44313.0
2021-11-30 10:10:00,71.89,71.92,71.38,71.4,42668.0,65.5496,65.577,65.0846,65.1028,42668.0
2021-11-30 10:20:00,71.38,71.39,70.93,70.97,71603.0,65.0846,65.0937,64.6743,64.7107,71603.0
2021-11-30 10:30:00,70.97,71.4,70.93,71.3,54450.0,64.7107,65.1028,64.6743,65.0116,54450.0
2021-11-30 10:40:00,71.29,71.51,71.02,71.03,64380.0,65.0025,65.2031,64.7563,64.7655,64380.0
2021-11-30 10:50:00,71.04,71.14,70.85,70.95,55341.0,64.7746,64.8658,64.6013,64.6925,55341.0
2021-11-30 11:00:00,70.95,71.1,70.75,70.88,49440.0,64.6925,64.8293,64.5101,64.6287,49440.0
2021-11-30 11:10:00,70.88,71.16,70.79,71.12,67704.0,64.6287,64.884,64.5466,64.8475,67704.0
2021-11-30 11:20:00,71.14,71.22,70.68,70.95,45390.0,64.8658,64.9387,64.4463,64.6925,45390.0
2021-11-30 11:30:00,70.92,70.99,70.79,70.84,31401.0,64.6652,64.729,64.5466,64.5922,31401.0
2021-11-30 11:40:00,70.88,70.94,70.71,70.83,28666.0,64.6287,64.6834,64.4737,64.5831,28666.0
2021-11-30 11:50:00,70.82,70.86,70.61,70.62,52158.0,64.574,64.6104,64.3825,64.3916,52158.0
2021-11-30 12:00:00,70.61,70.64,70.44,70.64,66999.0,64.3825,64.4098,64.2275,64.4098,66999.0
2021-11-30 12:10:00,70.64,70.86,70.54,70.86,43698.0,64.4098,64.6104,64.3187,64.6104,43698.0
2021-11-30 12:20:00,70.87,70.9,70.73,70.88,30748.0,64.6196,64.6469,64.4919,64.6287,30748.0
2021-11-30 12:30:00,70.88,71.0,70.72,70.72,41120.0,64.6287,64.7381,64.4828,64.4828,41120.0
2021-11-30 12:40:00,70.72,70.73,70.4,70.41,48465.0,64.4828,64.4919,64.191,64.2001,48465.0
2021-11-30 12:50:00,70.46,70.57,70.4,70.49,37018.0,64.2457,64.346,64.191,64.2731,37018.0
2021-11-30 13:00:00,70.5,70.51,70.34,70.42,40094.0,64.2822,64.2913,64.1363,64.2093,40094.0
2021-11-30 13:10:00,70.41,70.47,70.39,70.39,38338.0,64.2001,64.2548,64.1819,64.1819,38338.0
2021-11-30 13:20:00,70.4,70.57,70.28,70.53,36380.0,64.191,64.346,64.0816,64.3096,36380.0
2021-11-30 13:30:00,70.53,70.72,70.5,70.67,34050.0,64.3096,64.4828,64.2822,64.4372,34050.0
2021-11-30 13:40:00,70.67,70.7,70.61,70.63,40665.0,64.4372,64.4646,64.3825,64.4007,40665.0
2021-11-30 13:50:00,70.63,70.72,70.53,70.72,62814.0,64.4007,64.4828,64.3096,64.4828,62814.0
2021-11-30 14:00:00,70.71,70.74,70.45,70.73,41308.0,64.4737,64.501,64.2366,64.4919,41308.0
2021-11-30 14:10:00,70.73,70.75,70.47,70.47,41019.0,64.4919,64.5101,64.2548,64.2548,41019.0
2021-11-30 14:20:00,70.47,70.48,70.22,70.25,42898.0,64.2548,64.264,64.0269,64.0542,42898.0
2021-11-30 14:30:00,70.24,70.53,70.17,70.53,51816.0,64.0451,64.3096,63.9813,64.3096,51816.0
2021-11-30 14:40:00,70.53,70.61,70.48,70.49,28490.0,64.3096,64.3825,64.264,64.2731,28490.0
2021-11-30 14:50:00,70.49,70.51,70.3,70.3,33257.0,64.2731,64.2913,64.0998,64.0998,33257.0
2021-11-30 15:00:00,70.31,70.39,70.28,70.33,35730.0,64.109,64.1819,64.0816,64.1272,35730.0
2021-11-30 15:10:00,70.32,70.34,70.16,70.2,46797.0,64.1181,64.1363,63.9722,64.0087,46797.0
2021-11-30 15:20:00,70.2,70.37,70.15,70.23,84203.0,64.0087,64.1637,63.9631,64.036,84203.0
2021-11-30 15:30:00,70.22,70.46,70.22,70.44,150841.0,64.0269,64.2457,64.0269,64.2275,150841.0
2021-11-30 15:40:00,70.44,70.45,70.19,70.23,130026.0,64.2275,64.2366,63.9995,64.036,130026.0
2021-11-30 15:50:00,70.22,70.23,69.91,70.04,384347.0,64.0269,64.036,63.7442,63.8628,384347.0
2021-12-01 09:30:00,71.46,71.69,70.76,71.06,117785.0,65.1575,65.3672,64.5193,64.7928,117785.0
2021-12-01 09:40:00,71.08,71.12,70.59,71.0,52356.0,64.811,64.8475,64.3643,64.7381,52356.0
2021-12-01 09:50:00,70.97,71.28,70.89,71.17,53946.0,64.7107,64.9934,64.6378,64.8931,53946.0
2021-12-01 10:00:00,71.17,71.8,71.15,71.8,62029.0,64.8931,65.4675,64.8749,65.4675,62029.0
2021-12-01 10:10:00,71.8,72.17,71.76,72.08,35816.0,65.4675,65.8049,65.4311,65.7228,35816.0
2021-12-01 10:20:00,72.09,72.25,71.92,71.93,47948.0,65.732,65.8779,65.577,65.5861,47948.0
2021-12-01 10:30:00,71.92,71.98,71.57,71.58,35569.0,65.577,65.6317,65.2578,65.2669,35569.0
2021-12-01 10:40:00,71.53,71.7,71.53,71.7,31266.0,65.2214,65.3764,65.2214,65.3764,31266.0
2021-12-01 10:50:00,71.68,71.68,71.27,71.28,19904.0,65.3581,65.3581,64.9843,64.9934,19904.0
2021-12-01 11:00:00,71.28,71.39,71.19,71.25,39735.0,64.9934,65.0937,64.9113,64.9661,39735.0
2021-12-01 11:10:00,71.26,71.37,71.16,71.17,45207.0,64.9752,65.0755,64.884,64.8931,45207.0
2021-12-01 11:20:00,71.15,71.36,71.08,71.3,59526.0,64.8749,65.0663,64.811,65.0116,59526.0
2021-12-01 11:30:00,71.31,71.37,71.06,71.09,50870.0,65.0208,65.0755,64.7928,64.8202,50870.0
2021-12-01 11:40:00,71.08,71.1,70.57,70.6,33641.0,64.811,64.8293,64.346,64.3734,33641.0
2021-12-01 11:50:00,70.6,70.68,70.31,70.35,36086.0,64.3734,64.4463,64.109,64.1454,36086.0
2021-12-01 12:00:00,70.36,70.39,70.18,70.2,43511.0,64.1545,64.1819,63.9904,64.0087,43511.0
2021-12-01 12:10:00,70.2,70.71,70.19,70.71,35628.0,64.0087,64.4737,63.9995,64.4737,35628.0
2021-12-01 12:20:00,70.67,70.72,70.29,70.29,32357.0,64.4372,64.4828,64.0907,64.0907,32357.0
2021-12-01 12:30:00,70.3,70.41,70.21,70.27,26082.0,64.0998,64.2001,64.0178,64.0725,26082.0
2021-12-01 12:40:00,70.27,70.28,70.02,70.05,34115.0,64.0725,64.0816,63.8445,63.8719,34115.0
2021-12-01 12:50:00,70.03,70.05,69.8,69.82,36109.0,63.8536,63.8719,63.6439,63.6622,36109.0
2021-12-01 13:00:00,69.78,69.83,69.6,69.63,36313.0,63.6257,63.6713,63.4616,63.4889,36313.0
2021-12-01 13:10:00,69.62,69.7,69.44,69.45,58963.0,63.4798,63.5528,63.3157,63.3248,58963.0
2021-12-01 13:20:00,69.46,69.72,69.44,69.69,32402.0,63.3339,63.571,63.3157,63.5436,32402.0
2021-12-01 13:30:00,69.68,69.75,69.6,69.64,46220.0,63.5345,63.5983,63.4616,63.498,46220.0
2021-12-01 13:40:00,69.64,69.65,69.29,69.33,205150.0,63.498,63.5072,63.1789,63.2154,205150.0
2021-12-01 13:50:00,69.33,69.61,69.31,69.57,54168.0,63.2154,63.4707,63.1971,63.4342,54168.0
2021-12-01 14:00:00,69.54,69.7,69.33,69.34,133427.0,63.4069,63.5528,63.2154,63.2245,133427.0
2021-12-01 14:10:00,69.35,69.39,69.19,69.31,195116.0,63.2336,63.2701,63.0877,63.1971,195116.0
2021-12-01 14:20:00,69.31,69.55,69.27,69.46,75716.0,63.1971,63.416,63.1607,63.3339,75716.0
2021-12-01 14:30:00,69.42,69.73,69.42,69.53,51153.0,63.2974,63.5801,63.2974,63.3977,51153.0
2021-12-01 14:40:00,69.52,69.62,69.4,69.4,61837.0,63.3886,63.4798,63.2792,63.2792,61837.0
2021-12-01 14:50:00,69.4,69.44,69.02,69.21,87121.0,63.2792,63.3157,62.9327,63.106,87121.0
2021-12-01 15:00:00,69.21,69.27,69.05,69.07,287300.0,63.106,63.1607,62.9601,62.9783,287300.0
2021-12-01 15:10:00,69.05,69.33,69.05,69.1,56292.0,62.9601,63.2154,62.9601,63.0057,56292.0
2021-12-01 15:20:00,69.11,69.13,68.79,68.84,67352.0,63.0148,63.033,62.723,62.7686,67352.0
2021-12-01 15:30:00,68.81,69.02,68.71,69.0,80963.0,62.7412,62.9327,62.6501,62.9145,80963.0
2021-12-01 15:40:00,68.99,69.1,68.8,68.84,114069.0,62.9054,63.0057,62.7321,62.7686,114069.0
2021-12-01 15:50:00,68.81,68.84,68.05,68.07,345911.0,62.7412,62.7686,62.0483,62.0665,345911.0
2021-12-02 09:30:00,68.73,68.89,68.33,68.7,71324.0,62.6683,62.8142,62.3036,62.6409,71324.0
2021-12-02 09:40:00,68.74,69.07,68.64,68.99,43777.0,62.6774,62.9783,62.5862,62.9054,43777.0
2021-12-02 09:50:00,68.98,69.57,68.98,69.57,51760.0,62.8963,63.4342,62.8963,63.4342,51760.0
2021-12-02 10:00:00,69.58,69.61,69.23,69.31,84427.0,63.4433,63.4707,63.1242,63.1971,84427.0
2021-12-02 10:10:00,69.34,69.43,69.14,69.31,44538.0,63.2245,63.3066,63.0421,63.1971,44538.0
2021-12-02 10:20:00,69.31,69.4,69.21,69.34,48409.0,63.1971,63.2792,63.106,63.2245,48409.0
2021-12-02 10:30:00,69.4,69.44,68.77,68.84,45080.0,63.2792,63.3157,62.7048,62.7686,45080.0
2021-12-02 10:40:00,68.86,68.92,68.62,68.92,41078.0,62.7868,62.8415,62.568,62.8415,41078.0
2021-12-02 10:50:00,68.94,69.24,68.92,69.22,51708.0,62.8598,63.1333,62.8415,63.1151,51708.0
2021-12-02 11:00:00,69.21,69.42,69.16,69.41,33406.0,63.106,63.2974,63.0604,63.2883,33406.0
2021-12-02 11:10:00,69.42,69.79,69.38,69.79,49704.0,63.2974,63.6348,63.261,63.6348,49704.0
2021-12-02 11:20:00,69.78,70.31,69.78,70.18,63061.0,63.6257,64.109,63.6257,63.9904,63061.0
2021-12-02 11:30:00,70.22,70.27,69.91,69.99,50684.0,64.0269,64.0725,63.7442,63.8172,50684.0
2021-12-02 11:40:00,69.98,70.21,69.97,70.11,43380.0,63.8081,64.0178,63.7989,63.9266,43380.0
2021-12-02 11:50:00,70.1,70.2,69.96,70.14,41031.0,63.9175,64.0087,63.7898,63.9539,41031.0
2021-12-02 12:00:00,70.13,70.14,69.94,70.06,27343.0,63.9448,63.9539,63.7716,63.881,27343.0
2021-12-02 12:10:00,70.1,70.22,70.01,70.07,39403.0,63.9175,64.0269,63.8354,63.8901,39403.0
2021-12-02 12:20:00,70.11,70.15,70.03,70.15,33501.0,63.9266,63.9631,63.8536,63.9631,33501.0
2021-12-02 12:30:00,70.15,70.26,70.07,70.21,41361.0,63.9631,64.0634,63.8901,64.0178,41361.0
2021-12-02 12:40:00,70.24,70.34,70.2,70.3,53263.0,64.0451,64.1363,64.0087,64.0998,53263.0
2021-12-02 12:50:00,70.33,70.43,70.3,70.33,47751.0,64.1272,64.2184,64.0998,64.1272,47751.0
2021-12-02 13:00:00,70.32,70.46,70.15,70.37,42469.0,64.1181,64.2457,63.9631,64.1637,42469.0
2021-12-02 13:10:00,70.37,70.43,70.27,70.37,34364.0,64.1637,64.2184,64.0725,64.1637,34364.0
2021-12-02 13:20:00,70.39,70.45,70.16,70.2,39844.0,64.1819,64.2366,63.9722,64.0087,39844.0
2021-12-02 13:30:00,70.25,70.38,70.17,70.35,28846.0,64.0542,64.1728,63.9813,64.1454,28846.0
2021-12-02 13:40:00,70.38,70.51,70.2,70.37,34947.0,64.1728,64.2913,64.0087,64.1637,34947.0
2021-12-02 13:50:00,70.38,70.52,70.36,70.52,26930.0,64.1728,64.3004,64.1545,64.3004,26930.0
2021-12-02 14:00:00,70.55,70.69,70.47,70.59,70150.0,64.3278,64.4554,64.2548,64.3643,70150.0
2021-12-02 14:10:00,70.6,70.67,70.54,70.67,35192.0,64.3734,64.4372,64.3187,64.4372,35192.0
2021-12-02 14:20:00,70.65,70.83,70.62,70.74,66122.0,64.419,64.5831,64.3916,64.501,66122.0
2021-12-02 14:30:00,70.79,70.8,70.66,70.7,39801.0,64.5466,64.5557,64.4281,64.4646,39801.0
2021-12-02 14:40:00,70.7,70.71,70.45,70.47,38778.0,64.4646,64.4737,64.2366,64.2548,38778.0
2021-12-02 14:50:00,70.48,70.55,70.38,70.45,52364.0,64.264,64.3278,64.1728,64.2366,52364.0
2021-12-02 15:00:00,70.49,70.68,70.46,70.58,37869.0,64.2731,64.4463,64.2457,64.3551,37869.0
2021-12-02 15:10:00,70.58,70.6,70.4,70.47,79109.0,64.3551,64.3734,64.191,64.2548,79109.0
2021-12-02 15:20:00,70.45,70.53,70.37,70.38,89654.0,64.2366,64.3096,64.1637,64.1728,89654.0
2021-12-02 15:30:00,70.41,70.55,70.36,70.39,94552.0,64.2001,64.3278,64.1545,64.1819,94552.0
2021-12-02 15:40:00,70.4,70.55,70.31,70.53,144445.0,64.191,64.3278,64.109,64.3096,144445.0
2021-12-02 15:50:00,70.52,70.54,70.16,70.18,260176.0,64.3004,64.3187,63.9722,63.9904,260176.0
2021-12-03 09:30:00,70.67,70.82,69.91,70.23,56257.0,64.4372,64.574,63.7442,64.036,56257.0
2021-12-03 09:40:00,70.26,70.62,70.19,70.35,35812.0,64.0634,64.3916,63.9995,64.1454,35812.0
2021-12-03 09:50:00,70.39,70.43,70.18,70.31,35613.0,64.1819,64.2184,63.9904,64.109,35613.0
2021-12-03 10:00:00,70.28,70.51,70.17,70.21,35829.0,64.0816,64.2913,63.9813,64.0178,35829.0
2021-12-03 10:10:00,70.16,70.48,70.14,70.44,31030.0,63.9722,64.264,63.9539,64.2275,31030.0
2021-12-03 10:20:00,70.48,70.55,70.3,70.43,21508.0,64.264,64.3278,64.0998,64.2184,21508.0
2021-12-03 10:30:00,70.42,70.45,70.1,70.21,31192.0,64.2093,64.2366,63.9175,64.0178,31192.0
2021-12-03 10:40:00,70.18,70.18,69.7,69.76,28684.0,63.9904,63.9904,63.5528,63.6075,28684.0
2021-12-03 10:50:00,69.76,69.97,69.65,69.79,39361.0,63.6075,63.7989,63.5072,63.6348,39361.0
2021-12-03 11:00:00,69.75,69.92,69.63,69.75,28349.0,63.5983,63.7534,63.4889,63.5983,28349.0
2021-12-03 11:10:00,69.77,69.98,69.61,69.62,66571.0,63.6166,63.8081,63.4707,63.4798,66571.0
2021-12-03 11:20:00,69.62,70.23,69.55,70.22,56942.0,63.4798,64.036,63.416,64.0269,56942.0
2021-12-03 11:30:00,70.2,70.42,70.17,70.36,35714.0,64.0087,64.2093,63.9813,64.1545,35714.0
2021-12-03 11:40:00,70.34,70.34,69.98,70.1,25856.0,64.1363,64.1363,63.8081,63.9175,25856.0
2021-12-03 11:50:00,70.08,70.1,69.84,69.84,28538.0,63.8992,63.9175,63.6804,63.6804,28538.0
2021-12-03 12:00:00,69.83,70.1,69.78,70.07,30392.0,63.6713,63.9175,63.6257,63.8901,30392.0
2021-12-03 12:10:00,70.08,70.24,70.05,70.18,19896.0,63.8992,64.0451,63.8719,63.9904,19896.0
2021-12-03 12:20:00,70.16,70.37,70.16,70.25,18955.0,63.9722,64.1637,63.9722,64.0542,18955.0
2021-12-03 12:30:00,70.23,70.65,70.18,70.65,27184.0,64.036,64.419,63.9904,64.419,27184.0
2021-12-03 12:40:00,70.65,70.74,70.55,70.64,27885.0,64.419,64.501,64.3278,64.4098,27885.0
2021-12-03 12:50:00,70.64,70.7,70.44,70.49,18776.0,64.4098,64.4646,64.2275,64.2731,18776.0
2021-12-03 13:00:00,70.48,70.55,70.41,70.53,32358.0,64.264,64.3278,64.2001,64.3096,32358.0
2021-12-03 13:10:00,70.55,70.56,70.4,70.48,28999.0,64.3278,64.3369,64.191,64.264,28999.0
2021-12-03 13:20:00,70.47,70.51,70.22,70.23,20453.0,64.2548,64.2913,64.0269,64.036,20453.0
2021-12-03 13:30:00,70.19,70.24,70.07,70.09,24508.0,63.9995,64.0451,63.8901,63.9084,24508.0
2021-12-03 13:40:00,70.13,70.22,70.03,70.05,27249.0,63.9448,64.0269,63.8536,63.8719,27249.0
2021-12-03 13:50:00,70.06,70.23,70.06,70.09,36749.0,63.881,64.036,63.881,63.9084,36749.0
2021-12-03 14:00:00,70.11,70.17,69.95,69.98,30630.0,63.9266,63.9813,63.7807,63.8081,30630.0
2021-12-03 14:10:00,69.97,70.04,69.75,69.75,29480.0,63.7989,63.8628,63.5983,63.5983,29480.0
2021-12-03 14:20:00,69.73,69.87,69.64,69.84,43818.0,63.5801,63.7078,63.498,63.6804,43818.0
2021-12-03 14:30:00,69.83,69.87,69.63,69.67,37815.0,63.6713,63.7078,63.4889,63.5254,37815.0
2021-12-03 14:40:00,69.73,69.89,69.67,69.74,32054.0,63.5801,63.726,63.5254,63.5892,32054.0
2021-12-03 14:50:00,69.74,69.8,69.65,69.7,39725.0,63.5892,63.6439,63.5072,63.5528,39725.0
2021-12-03 15:00:00,69.7,69.84,69.57,69.6,59543.0,63.5528,63.6804,63.4342,63.4616,59543.0
2021-12-03 15:10:00,69.61,69.89,69.61,69.69,52895.0,63.4707,63.726,63.4707,63.5436,52895.0
2021-12-03 15:20:00,69.73,70.02,69.72,69.9,54353.0,63.5801,63.8445,63.571,63.7351,54353.0
2021-12-03 15:30:00,69.91,70.13,69.87,70.03,74080.0,63.7442,63.9448,63.7078,63.8536,74080.0
2021-12-03 15:40:00,70.03,70.07,69.85,69.96,103103.0,63.8536,63.8901,63.6895,63.7898,103103.0
2021-12-03 15:50:00,69.92,70.13,69.88,69.99,234918.0,63.7534,63.9448,63.7169,63.8172,234918.0
2021-12-06 09:30:00,71.16,71.76,71.1,71.66,95211.0,64.884,65.4311,64.8293,65.3399,95211.0
2021-12-06 09:40:00,71.64,71.85,71.55,71.84,65775.0,65.3217,65.5131,65.2396,65.504,65775.0
2021-12-06 09:50:00,71.84,72.45,71.8,72.4,114430.0,65.504,66.0602,65.4675,66.0146,114430.0
2021-12-06 10:00:00,72.45,72.72,72.36,72.64,97876.0,66.0602,66.3064,65.9782,66.2335,97876.0
2021-12-06 10:10:00,72.64,72.94,72.57,72.71,60813.0,66.2335,66.507,66.1696,66.2973,60813.0
2021-12-06 10:20:00,72.69,73.07,72.63,73.0,105134.0,66.279,66.6255,66.2243,66.5617,105134.0
2021-12-06 10:30:00,73.01,73.28,72.91,73.09,81084.0,66.5708,66.817,66.4796,66.6438,81084.0
2021-12-06 10:40:00,73.07,73.38,73.04,73.34,178946.0,66.6255,66.9082,66.5982,66.8717,178946.0
2021-12-06 10:50:00,73.36,73.67,73.3,73.64,142545.0,66.89,67.1726,66.8352,67.1453,142545.0
2021-12-06 11:00:00,73.64,73.65,73.48,73.65,77684.0,67.1453,67.1544,66.9994,67.1544,77684.0
2021-12-06 11:10:00,73.68,73.75,73.55,73.72,42874.0,67.1817,67.2456,67.0632,67.2182,42874.0
2021-12-06 11:20:00,73.71,74.24,73.63,74.24,65332.0,67.2091,67.6923,67.1361,67.6923,65332.0
2021-12-06 11:30:00,74.22,74.51,74.18,74.51,40838.0,67.6741,67.9385,67.6376,67.9385,40838.0
2021-12-06 11:40:00,74.52,74.73,74.49,74.71,41963.0,67.9476,68.1391,67.9203,68.1209,41963.0
2021-12-06 11:50:00,74.73,74.81,74.59,74.68,45570.0,68.1391,68.2121,68.0115,68.0935,45570.0
2021-12-06 12:00:00,74.68,74.7,74.5,74.61,31292.0,68.0935,68.1118,67.9294,68.0297,31292.0
2021-12-06 12:10:00,74.61,74.65,74.39,74.51,58672.0,68.0297,68.0662,67.8291,67.9385,58672.0
2021-12-06 12:20:00,74.49,74.62,74.46,74.55,50690.0,67.9203,68.0388,67.8929,67.975,50690.0
2021-12-06 12:30:00,74.55,74.55,74.35,74.4,84012.0,67.975,67.975,67.7926,67.8382,84012.0
2021-12-06 12:40:00,74.4,74.48,74.33,74.46,29942.0,67.8382,67.9112,67.7744,67.8929,29942.0
2021-12-06 12:50:00,74.45,74.61,74.4,74.54,113157.0,67.8838,68.0297,67.8382,67.9659,113157.0
2021-12-06 13:00:00,74.53,74.57,74.27,74.3,110183.0,67.9568,67.9932,67.7197,67.7471,110183.0
2021-12-06 13:10:00,74.32,74.41,74.31,74.4,39300.0,67.7653,67.8474,67.7562,67.8382,39300.0
2021-12-06 13:20:00,74.4,74.43,74.27,74.27,46281.0,67.8382,67.8656,67.7197,67.7197,46281.0
2021-12-06 13:30:00,74.26,74.26,73.98,74.03,47009.0,67.7106,67.7106,67.4553,67.5009,47009.0
2021-12-06 13:40:00,74.03,74.11,74.0,74.06,54208.0,67.5009,67.5738,67.4735,67.5282,54208.0
2021-12-06 13:50:00,74.06,74.06,73.88,73.92,53801.0,67.5282,67.5282,67.3641,67.4006,53801.0
2021-12-06 14:00:00,73.91,73.98,73.77,73.78,69764.0,67.3914,67.4553,67.2638,67.2729,69764.0
2021-12-06 14:10:00,73.79,73.95,73.71,73.77,87225.0,67.282,67.4279,67.2091,67.2638,87225.0
2021-12-06 14:20:00,73.76,73.84,73.73,73.74,24926.0,67.2547,67.3276,67.2273,67.2364,24926.0
2021-12-06 14:30:00,73.75,73.77,73.58,73.59,34107.0,67.2456,67.2638,67.0906,67.0997,34107.0
2021-12-06 14:40:00,73.58,73.59,73.32,73.36,24297.0,67.0906,67.0997,66.8535,66.89,24297.0
2021-12-06 14:50:00,73.38,73.4,73.28,73.31,48472.0,66.9082,66.9264,66.817,66.8444,48472.0
2021-12-06 15:00:00,73.31,73.4,73.18,73.32,97106.0,66.8444,66.9264,66.7258,66.8535,97106.0
2021-12-06 15:10:00,73.31,73.37,73.16,73.28,104183.0,66.8444,66.8991,66.7076,66.817,104183.0
2021-12-06 15:20:00,73.28,73.34,73.22,73.31,67723.0,66.817,66.8717,66.7623,66.8444,67723.0
2021-12-06 15:30:00,73.32,73.41,73.11,73.24,108936.0,66.8535,66.9355,66.662,66.7805,108936.0
2021-12-06 15:40:00,73.23,73.26,73.11,73.16,127247.0,66.7714,66.7988,66.662,66.7076,127247.0
2021-12-06 15:50:00,73.15,73.28,72.96,72.99,353767.0,66.6985,66.817,66.5252,66.5526,353767.0
2021-12-07 09:30:00,73.51,74.5,73.08,74.23,53271.0,67.0267,67.9294,66.6347,67.6832,53271.0
2021-12-07 09:40:00,74.18,74.26,73.78,73.89,49368.0,67.6376,67.7106,67.2729,67.3732,49368.0
2021-12-07 09:50:00,73.95,74.16,73.9,74.02,41880.0,67.4279,67.6194,67.3823,67.4917,41880.0
2021-12-07 10:00:00,74.05,74.26,73.93,74.13,50806.0,67.5191,67.7106,67.4097,67.592,50806.0
2021-12-07 10:10:00,74.09,74.29,74.01,74.17,75776.0,67.5556,67.7379,67.4826,67.6285,75776.0
2021-12-07 10:20:00,74.18,74.23,73.85,74.12,42100.0,67.6376,67.6832,67.3367,67.5829,42100.0
2021-12-07 10:30:00,74.13,74.21,73.98,74.0,34269.0,67.592,67.665,67.4553,67.4735,34269.0
2021-12-07 10:40:00,74.0,74.17,73.92,73.95,32339.0,67.4735,67.6285,67.4006,67.4279,32339.0
2021-12-07 10:50:00,73.96,74.1,73.89,73.96,27266.0,67.437,67.5647,67.3732,67.437,27266.0
2021-12-07 11:00:00,73.96,73.98,73.69,73.85,43472.0,67.437,67.4553,67.1909,67.3367,43472.0
2021-12-07 11:10:00,73.84,73.84,73.5,73.5,33415.0,67.3276,67.3276,67.0176,67.0176,33415.0
2021-12-07 11:20:00,73.46,73.67,73.46,73.57,67359.0,66.9811,67.1726,66.9811,67.0814,67359.0
2021-12-07 11:30:00,73.58,73.67,73.52,73.54,57447.0,67.0906,67.1726,67.0358,67.0541,57447.0
2021-12-07 11:40:00,73.55,73.66,73.5,73.54,69843.0,67.0632,67.1635,67.0176,67.0541,69843.0
2021-12-07 11:50:00,73.54,73.66,73.52,73.53,30737.0,67.0541,67.1635,67.0358,67.045,30737.0
2021-12-07 12:00:00,73.55,73.61,73.44,73.45,22955.0,67.0632,67.1179,66.9629,66.972,22955.0
2021-12-07 12:10:00,73.45,73.62,73.43,73.48,18864.0,66.972,67.127,66.9538,66.9994,18864.0
2021-12-07 12:20:00,73.47,73.63,73.47,73.61,73841.0,66.9903,67.1361,66.9903,67.1179,73841.0
2021-12-07 12:30:00,73.6,73.81,73.57,73.7,38234.0,67.1088,67.3003,67.0814,67.2,38234.0
2021-12-07 12:40:00,73.7,73.83,73.68,73.76,42254.0,67.2,67.3185,67.1817,67.2547,42254.0
2021-12-07 12:50:00,73.75,73.75,73.65,73.7,16688.0,67.2456,67.2456,67.1544,67.2,16688.0
2021-12-07 13:00:00,73.72,73.73,73.61,73.65,18479.0,67.2182,67.2273,67.1179,67.1544,18479.0
2021-12-07 13:10:00,73.68,73.73,73.59,73.73,14437.0,67.1817,67.2273,67.0997,67.2273,14437.0
2021-12-07 13:20:00,73.72,73.75,73.56,73.67,53876.0,67.2182,67.2456,67.0723,67.1726,53876.0
2021-12-07 13:30:00,73.67,73.74,73.65,73.71,21726.0,67.1726,67.2364,67.1544,67.2091,21726.0
2021-12-07 13:40:00,73.71,73.75,73.68,73.71,33927.0,67.2091,67.2456,67.1817,67.2091,33927.0
2021-12-07 13:50:00,73.71,73.84,73.7,73.75,63220.0,67.2091,67.3276,67.2,67.2456,63220.0
2021-12-07 14:00:00,73.74,73.75,73.62,73.63,22007.0,67.2364,67.2456,67.127,67.1361,22007.0
2021-12-07 14:10:00,73.62,73.65,73.36,73.5,51917.0,67.127,67.1544,66.89,67.0176,51917.0
2021-12-07 14:20:00,73.48,73.67,73.33,73.47,114286.0,66.9994,67.1726,66.8626,66.9903,114286.0
2021-12-07 14:30:00,73.49,73.53,73.44,73.5,34348.0,67.0085,67.045,66.9629,67.0176,34348.0
2021-12-07 14:40:00,73.5,73.53,73.32,73.37,34804.0,67.0176,67.045,66.8535,66.8991,34804.0
2021-12-07 14:50:00,73.37,73.5,73.31,73.33,50132.0,66.8991,67.0176,66.8444,66.8626,50132.0
2021-12-07 15:00:00,73.34,73.42,73.27,73.35,98088.0,66.8717,66.9447,66.8079,66.8808,98088.0
2021-12-07 15:10:00,73.37,73.37,73.27,73.31,43109.0,66.8991,66.8991,66.8079,66.8444,43109.0
2021-12-07 15:20:00,73.31,73.36,73.21,73.26,47229.0,66.8444,66.89,66.7532,66.7988,47229.0
2021-12-07 15:30:00,73.26,73.26,73.01,73.01,68553.0,66.7988,66.7988,66.5708,66.5708,68553.0
2021-12-07 15:40:00,73.03,73.13,73.0,73.03,73273.0,66.5891,66.6802,66.5617,66.5891,73273.0
2021-12-07 15:50:00,73.02,73.05,72.81,72.92,284295.0,66.5799,66.6073,66.3885,66.4888,284295.0
2021-12-08 09:30:00,73.34,73.89,73.01,73.61,55621.0,66.8717,67.3732,66.5708,67.1179,55621.0
2021-12-08 09:40:00,73.61,73.69,73.19,73.45,60704.0,67.1179,67.1909,66.735,66.972,60704.0
2021-12-08 09:50:00,73.41,73.94,73.4,73.78,91681.0,66.9355,67.4188,66.9264,67.2729,91681.0
2021-12-08 10:00:00,73.82,73.88,73.61,73.75,42984.0,67.3094,67.3641,67.1179,67.2456,42984.0
2021-12-08 10:10:00,73.76,73.86,73.63,73.76,24391.0,67.2547,67.3459,67.1361,67.2547,24391.0
2021-12-08 10:20:00,73.77,73.84,73.57,73.6,31678.0,67.2638,67.3276,67.0814,67.1088,31678.0
2021-12-08 10:30:00,73.56,73.68,73.47,73.47,20760.0,67.0723,67.1817,66.9903,66.9903,20760.0
2021-12-08 10:40:00,73.47,73.52,73.28,73.44,27269.0,66.9903,67.0358,66.817,66.9629,27269.0
2021-12-08 10:50:00,73.48,73.5,73.26,73.36,21128.0,66.9994,67.0176,66.7988,66.89,21128.0
2021-12-08 11:00:00,73.36,73.56,73.27,73.56,50694.0,66.89,67.0723,66.8079,67.0723,50694.0
2021-12-08 11:10:00,73.55,73.63,73.45,73.56,48485.0,67.0632,67.1361,66.972,67.0723,48485.0
2021-12-08 11:20:00,73.56,73.66,73.47,73.58,40683.0,67.0723,67.1635,66.9903,67.0906,40683.0
2021-12-08 11:30:00,73.58,73.63,73.5,73.52,39768.0,67.0906,67.1361,67.0176,67.0358,39768.0
2021-12-08 11:40:00,73.53,73.61,73.4,73.52,45829.0,67.045,67.1179,66.9264,67.0358,45829.0
2021-12-08 11:50:00,73.53,73.62,73.5,73.55,78074.0,67.045,67.127,67.0176,67.0632,78074.0
2021-12-08 12:00:00,73.56,73.78,73.55,73.67,78735.0,67.0723,67.2729,67.0632,67.1726,78735.0
2021-12-08 12:10:00,73.67,73.77,73.66,73.67,28422.0,67.1726,67.2638,67.1635,67.1726,28422.0
2021-12-08 12:20:00,73.67,73.78,73.61,73.76,56562.0,67.1726,67.2729,67.1179,67.2547,56562.0
2021-12-08 12:30:00,73.76,73.85,73.73,73.78,30469.0,67.2547,67.3367,67.2273,67.2729,30469.0
2021-12-08 12:40:00,73.75,74.04,73.75,74.02,65359.0,67.2456,67.51,67.2456,67.4917,65359.0
2021-12-08 12:50:00,74.02,74.05,73.94,73.98,18598.0,67.4917,67.5191,67.4188,67.4553,18598.0
2021-12-08 13:00:00,73.98,74.01,73.87,73.91,14948.0,67.4553,67.4826,67.355,67.3914,14948.0
2021-12-08 13:10:00,73.91,73.94,73.84,73.88,22125.0,67.3914,67.4188,67.3276,67.3641,22125.0
2021-12-08 13:20:00,73.87,73.91,73.83,73.91,17076.0,67.355,67.3914,67.3185,67.3914,17076.0
2021-12-08 13:30:00,73.89,73.93,73.83,73.92,17648.0,67.3732,67.4097,67.3185,67.4006,17648.0
2021-12-08 13:40:00,73.91,73.97,73.85,73.9,59387.0,67.3914,67.4462,67.3367,67.3823,59387.0
2021-12-08 13:50:00,73.9,74.0,73.89,73.9,47863.0,67.3823,67.4735,67.3732,67.3823,47863.0
2021-12-08 14:00:00,73.92,73.97,73.87,73.95,28926.0,67.4006,67.4462,67.355,67.4279,28926.0
2021-12-08 14:10:00,73.97,74.02,73.94,74.01,48903.0,67.4462,67.4917,67.4188,67.4826,48903.0
2021-12-08 14:20:00,74.01,74.01,73.82,73.87,44828.0,67.4826,67.4826,67.3094,67.355,44828.0
2021-12-08 14:30:00,73.89,74.02,73.88,73.92,11901.0,67.3732,67.4917,67.3641,67.4006,11901.0
2021-12-08 14:40:00,73.93,73.98,73.73,73.77,24037.0,67.4097,67.4553,67.2273,67.2638,24037.0
2021-12-08 14:50:00,73.79,73.9,73.71,73.82,27574.0,67.282,67.3823,67.2091,67.3094,27574.0
2021-12-08 15:00:00,73.79,73.79,73.7,73.76,39477.0,67.282,67.282,67.2,67.2547,39477.0
2021-12-08 15:10:00,73.76,73.8,73.64,73.65,27821.0,67.2547,67.2912,67.1453,67.1544,27821.0
2021-12-08 15:20:00,73.67,73.76,73.62,73.67,65748.0,67.1726,67.2547,67.127,67.1726,65748.0
2021-12-08 15:30:00,73.66,73.78,73.65,73.67,38226.0,67.1635,67.2729,67.1544,67.1726,38226.0
2021-12-08 15:40:00,73.68,73.87,73.66,73.73,56753.0,67.1817,67.355,67.1635,67.2273,56753.0
2021-12-08 15:50:00,73.75,73.77,73.48,73.51,186753.0,67.2456,67.2638,66.9994,67.0267,186753.0
2021-12-09 09:30:00,73.1,73.4,72.93,73.32,48465.0,66.6529,66.9264,66.4979,66.8535,48465.0
2021-12-09 09:40:00,73.3,73.4,72.87,72.97,33104.0,66.8352,66.9264,66.4432,66.5344,33104.0
2021-12-09 09:50:00,72.97,73.24,72.93,73.01,24333.0,66.5344,66.7805,66.4979,66.5708,24333.0
2021-12-09 10:00:00,73.02,73.45,72.95,73.38,56431.0,66.5799,66.972,66.5161,66.9082,56431.0
2021-12-09 10:10:00,73.34,73.38,73.11,73.19,17238.0,66.8717,66.9082,66.662,66.735,17238.0
2021-12-09 10:20:00,73.23,73.29,73.06,73.2,10444.0,66.7714,66.8261,66.6164,66.7441,10444.0
2021-12-09 10:30:00,73.2,73.22,72.98,73.01,11527.0,66.7441,66.7623,66.5435,66.5708,11527.0
2021-12-09 10:40:00,72.97,73.14,72.97,73.0,14569.0,66.5344,66.6894,66.5344,66.5617,14569.0
2021-12-09 10:50:00,73.02,73.21,72.91,73.13,20664.0,66.5799,66.7532,66.4796,66.6802,20664.0
2021-12-09 11:00:00,73.13,73.21,73.06,73.09,14990.0,66.6802,66.7532,66.6164,66.6438,14990.0
2021-12-09 11:10:00,73.09,73.13,72.87,72.89,13516.0,66.6438,66.6802,66.4432,66.4614,13516.0
2021-12-09 11:20:00,72.91,73.07,72.85,73.02,12995.0,66.4796,66.6255,66.4249,66.5799,12995.0
2021-12-09 11:30:00,73.03,73.09,72.97,73.01,10209.0,66.5891,66.6438,66.5344,66.5708,10209.0
2021-12-09 11:40:00,73.01,73.05,72.96,73.01,10928.0,66.5708,66.6073,66.5252,66.5708,10928.0
2021-12-09 11:50:00,73.0,73.11,73.0,73.06,9257.0,66.5617,66.662,66.5617,66.6164,9257.0
2021-12-09 12:00:00,73.08,73.12,72.93,72.93,12318.0,66.6347,66.6711,66.4979,66.4979,12318.0
2021-12-09 12:10:00,72.92,72.95,72.87,72.87,16763.0,66.4888,66.5161,66.4432,66.4432,16763.0
2021-12-09 12:20:00,72.86,72.91,72.82,72.87,22481.0,66.4341,66.4796,66.3976,66.4432,22481.0
2021-12-09 12:30:00,72.87,72.94,72.82,72.82,44463.0,66.4432,66.507,66.3976,66.3976,44463.0
2021-12-09 12:40:00,72.81,72.99,72.71,72.98,43408.0,66.3885,66.5526,66.2973,66.5435,43408.0
2021-12-09 12:50:00,73.02,73.12,72.97,73.1,22294.0,66.5799,66.6711,66.5344,66.6529,22294.0
2021-12-09 13:00:00,73.08,73.12,73.0,73.06,24109.0,66.6347,66.6711,66.5617,66.6164,24109.0
2021-12-09 13:10:00,73.08,73.11,72.99,73.03,33323.0,66.6347,66.662,66.5526,66.5891,33323.0
2021-12-09 13:20:00,73.04,73.19,73.02,73.15,31067.0,66.5982,66.735,66.5799,66.6985,31067.0
2021-12-09 13:30:00,73.15,73.28,73.13,73.28,15373.0,66.6985,66.817,66.6802,66.817,15373.0
2021-12-09 13:40:00,73.25,73.53,73.24,73.53,85758.0,66.7897,67.045,66.7805,67.045,85758.0
2021-12-09 13:50:00,73.55,73.71,73.45,73.48,52339.0,67.0632,67.2091,66.972,66.9994,52339.0
2021-12-09 14:00:00,73.45,73.53,73.37,73.42,19950.0,66.972,67.045,66.8991,66.9447,19950.0
2021-12-09 14:10:00,73.47,73.58,73.43,73.51,28325.0,66.9903,67.0906,66.9538,67.0267,28325.0
2021-12-09 14:20:00,73.55,73.72,73.51,73.58,40778.0,67.0632,67.2182,67.0267,67.0906,40778.0
2021-12-09 14:30:00,73.59,73.68,73.48,73.68,102500.0,67.0997,67.1817,66.9994,67.1817,102500.0
2021-12-09 14:40:00,73.68,73.71,73.46,73.56,101162.0,67.1817,67.2091,66.9811,67.0723,101162.0
2021-12-09 14:50:00,73.54,73.71,73.52,73.66,107835.0,67.0541,67.2091,67.0358,67.1635,107835.0
2021-12-09 15:00:00,73.67,73.69,73.41,73.55,88013.0,67.1726,67.1909,66.9355,67.0632,88013.0
2021-12-09 15:10:00,73.52,73.65,73.49,73.57,20480.0,67.0358,67.1544,67.0085,67.0814,20480.0
2021-12-09 15:20:00,73.57,73.59,73.4,73.45,33139.0,67.0814,67.0997,66.9264,66.972,33139.0
2021-12-09 15:30:00,73.45,73.72,73.45,73.67,102862.0,66.972,67.2182,66.972,67.1726,102862.0
2021-12-09 15:40:00,73.67,73.78,73.6,73.63,116595.0,67.1726,67.2729,67.1088,67.1361,116595.0
2021-12-09 15:50:00,73.61,73.88,73.56,73.87,464002.0,67.1179,67.3641,67.0723,67.355,464002.0
2021-12-10 09:30:00,74.43,74.9,74.07,74.34,47841.0,67.8656,68.2941,67.5373,67.7835,47841.0
2021-12-10 09:40:00,74.31,74.64,74.13,74.17,25428.0,67.7562,68.0571,67.592,67.6285,25428.0
2021-12-10 09:50:00,74.13,74.28,73.87,74.05,30594.0,67.592,67.7288,67.355,67.5191,30594.0
2021-12-10 10:00:00,74.05,74.18,73.84,74.0,70937.0,67.5191,67.6376,67.3276,67.4735,70937.0
2021-12-10 10:10:00,74.04,74.08,73.91,74.0,14461.0,67.51,67.5465,67.3914,67.4735,14461.0
2021-12-10 10:20:00,74.01,74.01,73.69,73.7,12660.0,67.4826,67.4826,67.1909,67.2,12660.0
2021-12-10 10:30:00,73.7,73.73,73.55,73.59,16436.0,67.2,67.2273,67.0632,67.0997,16436.0
2021-12-10 10:40:00,73.58,73.63,73.33,73.42,19523.0,67.0906,67.1361,66.8626,66.9447,19523.0
2021-12-10 10:50:00,73.45,73.69,73.45,73.61,16809.0,66.972,67.1909,66.972,67.1179,16809.0
2021-12-10 11:00:00,73.58,73.71,73.38,73.42,16907.0,67.0906,67.2091,66.9082,66.9447,16907.0
2021-12-10 11:10:00,73.43,73.46,73.29,73.43,12521.0,66.9538,66.9811,66.8261,66.9538,12521.0
2021-12-10 11:20:00,73.4,73.51,73.35,73.49,38101.0,66.9264,67.0267,66.8808,67.0085,38101.0
2021-12-10 11:30:00,73.53,73.63,73.41,73.57,26612.0,67.045,67.1361,66.9355,67.0814,26612.0
2021-12-10 11:40:00,73.59,73.72,73.56,73.69,21331.0,67.0997,67.2182,67.0723,67.1909,21331.0
2021-12-10 11:50:00,73.72,73.79,73.65,73.74,25204.0,67.2182,67.282,67.1544,67.2364,25204.0
2021-12-10 12:00:00,73.74,73.79,73.65,73.7,15550.0,67.2364,67.282,67.1544,67.2,15550.0
2021-12-10 12:10:00,73.72,73.72,73.53,73.57,12413.0,67.2182,67.2182,67.045,67.0814,12413.0
2021-12-10 12:20:00,73.57,73.59,73.47,73.49,11634.0,67.0814,67.0997,66.9903,67.0085,11634.0
2021-12-10 12:30:00,73.5,73.53,73.46,73.47,26553.0,67.0176,67.045,66.9811,66.9903,26553.0
2021-12-10 12:40:00,73.44,73.54,73.36,73.54,20120.0,66.9629,67.0541,66.89,67.0541,20120.0
2021-12-10 12:50:00,73.54,73.57,73.48,73.48,19173.0,67.0541,67.0814,66.9994,66.9994,19173.0
2021-12-10 13:00:00,73.48,73.69,73.48,73.68,21934.0,66.9994,67.1909,66.9994,67.1817,21934.0
2021-12-10 13:10:00,73.73,73.84,73.7,73.83,23505.0,67.2273,67.3276,67.2,67.3185,23505.0
2021-12-10 13:20:00,73.82,73.85,73.78,73.81,14165.0,67.3094,67.3367,67.2729,67.3003,14165.0
2021-12-10 13:30:00,73.8,73.86,73.75,73.77,12636.0,67.2912,67.3459,67.2456,67.2638,12636.0
2021-12-10 13:40:00,73.78,73.79,73.67,73.7,20783.0,67.2729,67.282,67.1726,67.2,20783.0
2021-12-10 13:50:00,73.71,73.84,73.7,73.81,20033.0,67.2091,67.3276,67.2,67.3003,20033.0
2021-12-10 14:00:00,73.83,73.85,73.7,73.73,16859.0,67.3185,67.3367,67.2,67.2273,16859.0
2021-12-10 14:10:00,73.74,73.81,73.7,73.81,15465.0,67.2364,67.3003,67.2,67.3003,15465.0
2021-12-10 14:20:00,73.81,73.87,73.76,73.78,13651.0,67.3003,67.355,67.2547,67.2729,13651.0
2021-12-10 14:30:00,73.8,73.86,73.71,73.77,13055.0,67.2912,67.3459,67.2091,67.2638,13055.0
2021-12-10 14:40:00,73.78,73.79,73.68,73.68,9080.0,67.2729,67.282,67.1817,67.1817,9080.0
2021-12-10 14:50:00,73.7,73.71,73.45,73.45,16188.0,67.2,67.2091,66.972,66.972,16188.0
2021-12-10 15:00:00,73.49,73.57,73.4,73.53,20625.0,67.0085,67.0814,66.9264,67.045,20625.0
2021-12-10 15:10:00,73.56,73.58,73.48,73.51,18023.0,67.0723,67.0906,66.9994,67.0267,18023.0
2021-12-10 15:20:00,73.51,73.59,73.49,73.54,19029.0,67.0267,67.0997,67.0085,67.0541,19029.0
2021-12-10 15:30:00,73.53,73.7,73.52,73.68,29842.0,67.045,67.2,67.0358,67.1817,29842.0
2021-12-10 15:40:00,73.68,73.88,73.64,73.88,58137.0,67.1817,67.3641,67.1453,67.3641,58137.0
2021-12-10 15:50:00,73.98,74.01,73.64,73.68,138894.0,67.4553,67.4826,67.1453,67.1817,138894.0
2021-12-13 09:30:00,73.36,74.06,73.36,73.66,81232.0,66.89,67.5282,66.89,67.1635,81232.0
2021-12-13 09:40:00,73.62,73.74,73.19,73.19,99055.0,67.127,67.2364,66.735,66.735,99055.0
2021-12-13 09:50:00,73.19,73.36,73.07,73.3,58400.0,66.735,66.89,66.6255,66.8352,58400.0
2021-12-13 10:00:00,73.3,73.69,73.19,73.61,47918.0,66.8352,67.1909,66.735,67.1179,47918.0
2021-12-13 10:10:00,73.61,73.61,73.44,73.54,50156.0,67.1179,67.1179,66.9629,67.0541,50156.0
2021-12-13 10:20:00,73.53,73.64,73.31,73.42,57100.0,67.045,67.1453,66.8444,66.9447,57100.0
2021-12-13 10:30:00,73.42,73.74,73.34,73.64,42489.0,66.9447,67.2364,66.8717,67.1453,42489.0
2021-12-13 10:40:00,73.63,73.65,73.31,73.31,60811.0,67.1361,67.1544,66.8444,66.8444,60811.0
2021-12-13 10:50:00,73.36,73.42,73.13,73.21,55090.0,66.89,66.9447,66.6802,66.7532,55090.0
2021-12-13 11:00:00,73.2,73.3,72.95,72.95,41531.0,66.7441,66.8352,66.5161,66.5161,41531.0
2021-12-13 11:10:00,72.95,73.03,72.77,72.87,52912.0,66.5161,66.5891,66.352,66.4432,52912.0
2021-12-13 11:20:00,72.85,73.19,72.79,72.99,41260.0,66.4249,66.735,66.3702,66.5526,41260.0
2021-12-13 11:30:00,72.97,73.25,72.96,73.17,38599.0,66.5344,66.7897,66.5252,66.7167,38599.0
2021-12-13 11:40:00,73.17,73.24,73.06,73.17,32936.0,66.7167,66.7805,66.6164,66.7167,32936.0
2021-12-13 11:50:00,73.17,73.18,72.88,73.07,37940.0,66.7167,66.7258,66.4523,66.6255,37940.0
2021-12-13 12:00:00,73.09,73.18,72.95,73.1,34461.0,66.6438,66.7258,66.5161,66.6529,34461.0
2021-12-13 12:10:00,73.12,73.21,73.08,73.09,27383.0,66.6711,66.7532,66.6347,66.6438,27383.0
2021-12-13 12:20:00,73.11,73.2,73.0,73.2,29971.0,66.662,66.7441,66.5617,66.7441,29971.0
2021-12-13 12:30:00,73.19,73.23,72.77,72.82,122466.0,66.735,66.7714,66.352,66.3976,122466.0
2021-12-13 12:40:00,72.8,72.96,72.57,72.8,34201.0,66.3793,66.5252,66.1696,66.3793,34201.0
2021-12-13 12:50:00,72.8,72.87,72.64,72.72,49842.0,66.3793,66.4432,66.2335,66.3064,49842.0
2021-12-13 13:00:00,72.7,72.73,72.53,72.53,30874.0,66.2882,66.3155,66.1332,66.1332,30874.0
2021-12-13 13:10:00,72.53,72.54,72.34,72.45,39822.0,66.1332,66.1423,65.9599,66.0602,39822.0
2021-12-13 13:20:00,72.46,72.52,72.36,72.51,42403.0,66.0693,66.124,65.9782,66.1149,42403.0
2021-12-13 13:30:00,72.51,72.84,72.5,72.75,91554.0,66.1149,66.4158,66.1058,66.3338,91554.0
2021-12-13 13:40:00,72.67,72.9,72.67,72.86,35697.0,66.2608,66.4705,66.2608,66.4341,35697.0
2021-12-13 13:50:00,72.87,73.08,72.85,73.08,30442.0,66.4432,66.6347,66.4249,66.6347,30442.0
2021-12-13 14:00:00,73.08,73.11,72.95,73.06,34766.0,66.6347,66.662,66.5161,66.6164,34766.0
2021-12-13 14:10:00,73.07,73.24,73.01,73.2,56180.0,66.6255,66.7805,66.5708,66.7441,56180.0
2021-12-13 14:20:00,73.18,73.19,73.02,73.05,35630.0,66.7258,66.735,66.5799,66.6073,35630.0
2021-12-13 14:30:00,73.05,73.1,72.97,73.08,32456.0,66.6073,66.6529,66.5344,66.6347,32456.0
2021-12-13 14:40:00,73.08,73.24,73.04,73.24,77045.0,66.6347,66.7805,66.5982,66.7805,77045.0
2021-12-13 14:50:00,73.23,73.48,73.23,73.46,55759.0,66.7714,66.9994,66.7714,66.9811,55759.0
2021-12-13 15:00:00,73.45,73.46,73.34,73.39,50225.0,66.972,66.9811,66.8717,66.9173,50225.0
2021-12-13 15:10:00,73.39,73.57,73.36,73.57,45724.0,66.9173,67.0814,66.89,67.0814,45724.0
2021-12-13 15:20:00,73.58,73.58,73.38,73.5,64163.0,67.0906,67.0906,66.9082,67.0176,64163.0
2021-12-13 15:30:00,73.5,73.58,73.39,73.45,118488.0,67.0176,67.0906,66.9173,66.972,118488.0
2021-12-13 15:40:00,73.45,73.57,73.43,73.43,146719.0,66.972,67.0814,66.9538,66.9538,146719.0
2021-12-13 15:50:00,73.43,73.43,73.26,73.4,256468.0,66.9538,66.9538,66.7988,66.9264,256468.0
2021-12-14 09:30:00,73.46,73.82,72.84,73.52,109960.0,66.9811,67.3094,66.4158,67.0358,109960.0
2021-12-14 09:40:00,73.56,73.66,73.15,73.24,59764.0,67.0723,67.1635,66.6985,66.7805,59764.0
2021-12-14 09:50:00,73.28,73.65,73.22,73.54,80910.0,66.817,67.1544,66.7623,67.0541,80910.0
2021-12-14 10:00:00,73.53,73.62,73.29,73.35,83111.0,67.045,67.127,66.8261,66.8808,83111.0
2021-12-14 10:10:00,73.33,73.68,73.13,73.65,80760.0,66.8626,67.1817,66.6802,67.1544,80760.0
2021-12-14 10:20:00,73.64,73.73,73.42,73.73,49396.0,67.1453,67.2273,66.9447,67.2273,49396.0
2021-12-14 10:30:00,73.75,73.76,73.49,73.65,56746.0,67.2456,67.2547,67.0085,67.1544,56746.0
2021-12-14 10:40:00,73.67,73.84,73.43,73.47,59629.0,67.1726,67.3276,66.9538,66.9903,59629.0
2021-12-14 10:50:00,73.51,73.69,73.41,73.67,48477.0,67.0267,67.1909,66.9355,67.1726,48477.0
2021-12-14 11:00:00,73.65,73.86,73.52,73.7,86970.0,67.1544,67.3459,67.0358,67.2,86970.0
2021-12-14 11:10:00,73.69,73.83,73.47,73.78,46025.0,67.1909,67.3185,66.9903,67.2729,46025.0
2021-12-14 11:20:00,73.8,74.1,73.73,74.05,29692.0,67.2912,67.5647,67.2273,67.5191,29692.0
2021-12-14 11:30:00,74.05,74.06,73.81,73.96,76419.0,67.5191,67.5282,67.3003,67.437,76419.0
2021-12-14 11:40:00,73.96,74.01,73.9,73.96,21450.0,67.437,67.4826,67.3823,67.437,21450.0
2021-12-14 11:50:00,73.96,74.03,73.87,73.87,28914.0,67.437,67.5009,67.355,67.355,28914.0
2021-12-14 12:00:00,73.87,73.89,73.64,73.69,15464.0,67.355,67.3732,67.1453,67.1909,15464.0
2021-12-14 12:10:00,73.67,73.7,73.47,73.53,29956.0,67.1726,67.2,66.9903,67.045,29956.0
2021-12-14 12:20:00,73.53,73.64,73.46,73.63,14086.0,67.045,67.1453,66.9811,67.1361,14086.0
2021-12-14 12:30:00,73.63,73.65,73.43,73.51,23566.0,67.1361,67.1544,66.9538,67.0267,23566.0
2021-12-14 12:40:00,73.51,73.53,73.31,73.36,21326.0,67.0267,67.045,66.8444,66.89,21326.0
2021-12-14 12:50:00,73.39,73.41,73.14,73.26,18061.0,66.9173,66.9355,66.6894,66.7988,18061.0
2021-12-14 13:00:00,73.24,73.3,73.13,73.3,38244.0,66.7805,66.8352,66.6802,66.8352,38244.0
2021-12-14 13:10:00,73.29,73.39,73.27,73.36,18689.0,66.8261,66.9173,66.8079,66.89,18689.0
2021-12-14 13:20:00,73.35,73.35,73.13,73.26,23287.0,66.8808,66.8808,66.6802,66.7988,23287.0
2021-12-14 13:30:00,73.26,73.29,73.17,73.23,25464.0,66.7988,66.8261,66.7167,66.7714,25464.0
2021-12-14 13:40:00,73.25,73.35,73.16,73.25,23398.0,66.7897,66.8808,66.7076,66.7897,23398.0
2021-12-14 13:50:00,73.26,73.26,73.08,73.19,29246.0,66.7988,66.7988,66.6347,66.735,29246.0
2021-12-14 14:00:00,73.19,73.43,73.16,73.43,33477.0,66.735,66.9538,66.7076,66.9538,33477.0
2021-12-14 14:10:00,73.43,73.49,73.36,73.44,20744.0,66.9538,67.0085,66.89,66.9629,20744.0
2021-12-14 14:20:00,73.42,73.43,73.28,73.28,16112.0,66.9447,66.9538,66.817,66.817,16112.0
2021-12-14 14:30:00,73.26,73.39,73.26,73.3,37205.0,66.7988,66.9173,66.7988,66.8352,37205.0
2021-12-14 14:40:00,73.28,73.31,73.2,73.2,17399.0,66.817,66.8444,66.7441,66.7441,17399.0
2021-12-14 14:50:00,73.22,73.36,73.15,73.36,28062.0,66.7623,66.89,66.6985,66.89,28062.0
2021-12-14 15:00:00,73.36,73.6,73.35,73.51,27751.0,66.89,67.1088,66.8808,67.0267,27751.0
2021-12-14 15:10:00,73.52,73.61,73.49,73.59,30468.0,67.0358,67.1179,67.0085,67.0997,30468.0
2021-12-14 15:20:00,73.59,73.82,73.53,73.77,40242.0,67.0997,67.3094,67.045,67.2638,40242.0
2021-12-14 15:30:00,73.77,73.78,73.59,73.63,64530.0,67.2638,67.2729,67.0997,67.1361,64530.0
2021-12-14 15:40:00,73.63,73.66,73.43,73.45,107757.0,67.1361,67.1635,66.9538,66.972,107757.0
2021-12-14 15:50:00,73.44,73.56,73.27,73.53,328105.0,66.9629,67.0723,66.8079,67.045,328105.0
2021-12-15 09:30:00,74.19,75.13,74.13,74.23,133226.0,67.6468,68.5039,67.592,67.6832,133226.0
2021-12-15 09:40:00,74.22,74.28,73.86,73.87,37443.0,67.6741,67.7288,67.3459,67.355,37443.0
2021-12-15 09:50:00,73.84,73.95,73.63,73.67,60809.0,67.3276,67.4279,67.1361,67.1726,60809.0
2021-12-15 10:00:00,73.66,74.01,73.65,73.9,35391.0,67.1635,67.4826,67.1544,67.3823,35391.0
2021-12-15 10:10:00,73.87,73.9,73.6,73.6,26377.0,67.355,67.3823,67.1088,67.1088,26377.0
2021-12-15 10:20:00,73.59,73.76,73.47,73.58,45873.0,67.0997,67.2547,66.9903,67.0906,45873.0
2021-12-15 10:30:00,73.6,73.73,73.44,73.47,34395.0,67.1088,67.2273,66.9629,66.9903,34395.0
2021-12-15 10:40:00,73.5,73.65,73.48,73.57,35730.0,67.0176,67.1544,66.9994,67.0814,35730.0
2021-12-15 10:50:00,73.58,73.71,73.46,73.68,31379.0,67.0906,67.2091,66.9811,67.1817,31379.0
2021-12-15 11:00:00,73.65,73.69,73.52,73.58,21782.0,67.1544,67.1909,67.0358,67.0906,21782.0
2021-12-15 11:10:00,73.57,73.69,73.4,73.53,26469.0,67.0814,67.1909,66.9264,67.045,26469.0
2021-12-15 11:20:00,73.56,73.63,73.43,73.49,43222.0,67.0723,67.1361,66.9538,67.0085,43222.0
2021-12-15 11:30:00,73.51,73.56,73.2,73.26,31133.0,67.0267,67.0723,66.7441,66.7988,31133.0
2021-12-15 11:40:00,73.29,73.54,73.29,73.47,35351.0,66.8261,67.0541,66.8261,66.9903,35351.0
2021-12-15 11:50:00,73.46,73.51,73.4,73.45,28377.0,66.9811,67.0267,66.9264,66.972,28377.0
2021-12-15 12:00:00,73.44,73.51,73.44,73.5,27904.0,66.9629,67.0267,66.9629,67.0176,27904.0
2021-12-15 12:10:00,73.48,73.6,73.47,73.47,29238.0,66.9994,67.1088,66.9903,66.9903,29238.0
2021-12-15 12:20:00,73.47,73.57,73.34,73.56,33522.0,66.9903,67.0814,66.8717,67.0723,33522.0
2021-12-15 12:30:00,73.57,73.58,73.28,73.29,59246.0,67.0814,67.0906,66.817,66.8261,59246.0
2021-12-15 12:40:00,73.27,73.51,73.26,73.4,47865.0,66.8079,67.0267,66.7988,66.9264,47865.0
2021-12-15 12:50:00,73.4,73.42,73.3,73.33,31914.0,66.9264,66.9447,66.8352,66.8626,31914.0
2021-12-15 13:00:00,73.33,73.36,73.26,73.27,21860.0,66.8626,66.89,66.7988,66.8079,21860.0
2021-12-15 13:10:00,73.28,73.29,73.19,73.24,26960.0,66.817,66.8261,66.735,66.7805,26960.0
2021-12-15 13:20:00,73.25,73.27,73.14,73.26,25148.0,66.7897,66.8079,66.6894,66.7988,25148.0
2021-12-15 13:30:00,73.25,73.27,73.17,73.27,13652.0,66.7897,66.8079,66.7167,66.8079,13652.0
2021-12-15 13:40:00,73.26,73.36,73.24,73.3,23376.0,66.7988,66.89,66.7805,66.8352,23376.0
2021-12-15 13:50:00,73.31,73.53,73.31,73.47,29011.0,66.8444,67.045,66.8444,66.9903,29011.0
2021-12-15 14:00:00,73.46,74.0,73.16,73.81,48061.0,66.9811,67.4735,66.7076,67.3003,48061.0
2021-12-15 14:10:00,73.81,74.17,73.77,73.85,94525.0,67.3003,67.6285,67.2638,67.3367,94525.0
2021-12-15 14:20:00,73.81,73.82,73.66,73.81,23875.0,67.3003,67.3094,67.1635,67.3003,23875.0
2021-12-15 14:30:00,73.86,74.12,73.86,74.06,41790.0,67.3459,67.5829,67.3459,67.5282,41790.0
2021-12-15 14:40:00,74.04,74.15,73.8,73.8,37609.0,67.51,67.6103,67.2912,67.2912,37609.0
2021-12-15 14:50:00,73.77,73.92,73.63,73.71,41370.0,67.2638,67.4006,67.1361,67.2091,41370.0
2021-12-15 15:00:00,73.74,74.11,73.74,74.07,27735.0,67.2364,67.5738,67.2364,67.5373,27735.0
2021-12-15 15:10:00,74.06,74.43,73.96,74.39,59051.0,67.5282,67.8656,67.437,67.8291,59051.0
2021-12-15 15:20:00,74.38,74.8,74.35,74.76,57868.0,67.82,68.203,67.7926,68.1665,57868.0
2021-12-15 15:30:00,74.76,74.78,74.54,74.7,59380.0,68.1665,68.1847,67.9659,68.1118,59380.0
2021-12-15 15:40:00,74.7,74.72,74.15,74.18,77921.0,68.1118,68.13,67.6103,67.6376,77921.0
2021-12-15 15:50:00,74.15,74.63,74.15,74.56,254996.0,67.6103,68.0479,67.6103,67.9841,254996.0
2021-12-16 09:30:00,74.57,75.21,74.47,74.56,54039.0,67.9932,68.5768,67.9021,67.9841,54039.0
2021-12-16 09:40:00,74.6,75.28,74.53,75.18,32455.0,68.0206,68.6406,67.9568,68.5494,32455.0
2021-12-16 09:50:00,75.21,75.32,74.85,74.85,28552.0,68.5768,68.6771,68.2485,68.2485,28552.0
2021-12-16 10:00:00,74.89,74.99,74.54,74.57,40752.0,68.285,68.3762,67.9659,67.9932,40752.0
2021-12-16 10:10:00,74.59,74.77,74.35,74.55,64663.0,68.0115,68.1756,67.7926,67.975,64663.0
2021-12-16 10:20:00,74.51,74.74,74.49,74.66,36670.0,67.9385,68.1482,67.9203,68.0753,36670.0
2021-12-16 10:30:00,74.64,74.83,74.52,74.8,25456.0,68.0571,68.2303,67.9476,68.203,25456.0
2021-12-16 10:40:00,74.79,74.92,74.77,74.9,26308.0,68.1938,68.3124,68.1756,68.2941,26308.0
2021-12-16 10:50:00,74.89,75.11,74.88,75.03,30562.0,68.285,68.4856,68.2759,68.4127,30562.0
2021-12-16 11:00:00,75.03,75.29,74.94,74.95,32259.0,68.4127,68.6497,68.3306,68.3397,32259.0
2021-12-16 11:10:00,74.92,75.07,74.84,74.93,39468.0,68.3124,68.4491,68.2394,68.3215,39468.0
2021-12-16 11:20:00,74.94,75.16,74.94,75.11,19566.0,68.3306,68.5312,68.3306,68.4856,19566.0
2021-12-16 11:30:00,75.11,75.15,74.91,74.95,22066.0,68.4856,68.5221,68.3033,68.3397,22066.0
2021-12-16 11:40:00,74.95,75.01,74.55,74.59,31606.0,68.3397,68.3944,67.975,68.0115,31606.0
2021-12-16 11:50:00,74.57,74.72,74.41,74.45,31726.0,67.9932,68.13,67.8474,67.8838,31726.0
2021-12-16 12:00:00,74.46,74.68,74.43,74.47,28655.0,67.8929,68.0935,67.8656,67.9021,28655.0
2021-12-16 12:10:00,74.46,74.55,74.36,74.42,52941.0,67.8929,67.975,67.8018,67.8565,52941.0
2021-12-16 12:20:00,74.42,74.53,74.32,74.42,25768.0,67.8565,67.9568,67.7653,67.8565,25768.0
2021-12-16 12:30:00,74.42,74.53,74.36,74.53,23445.0,67.8565,67.9568,67.8018,67.9568,23445.0
2021-12-16 12:40:00,74.51,74.58,74.24,74.34,61286.0,67.9385,68.0024,67.6923,67.7835,61286.0
2021-12-16 12:50:00,74.35,74.61,74.35,74.58,20244.0,67.7926,68.0297,67.7926,68.0024,20244.0
2021-12-16 13:00:00,74.6,74.67,74.41,74.53,23320.0,68.0206,68.0844,67.8474,67.9568,23320.0
2021-12-16 13:10:00,74.57,74.69,74.34,74.38,44669.0,67.9932,68.1027,67.7835,67.82,44669.0
2021-12-16 13:20:00,74.36,74.55,74.33,74.52,46655.0,67.8018,67.975,67.7744,67.9476,46655.0
2021-12-16 13:30:00,74.51,74.71,74.5,74.66,21930.0,67.9385,68.1209,67.9294,68.0753,21930.0
2021-12-16 13:40:00,74.67,74.86,74.63,74.84,20827.0,68.0844,68.2577,68.0479,68.2394,20827.0
2021-12-16 13:50:00,74.82,74.85,74.67,74.67,20161.0,68.2212,68.2485,68.0844,68.0844,20161.0
2021-12-16 14:00:00,74.66,74.68,74.45,74.47,34982.0,68.0753,68.0935,67.8838,67.9021,34982.0
2021-12-16 14:10:00,74.49,74.53,74.32,74.39,42965.0,67.9203,67.9568,67.7653,67.8291,42965.0
2021-12-16 14:20:00,74.39,74.42,74.15,74.22,31973.0,67.8291,67.8565,67.6103,67.6741,31973.0
2021-12-16 14:30:00,74.2,74.35,74.2,74.34,29867.0,67.6559,67.7926,67.6559,67.7835,29867.0
2021-12-16 14:40:00,74.34,74.34,73.97,73.99,28647.0,67.7835,67.7835,67.4462,67.4644,28647.0
2021-12-16 14:50:00,73.99,74.05,73.91,74.04,30889.0,67.4644,67.5191,67.3914,67.51,30889.0
2021-12-16 15:00:00,74.03,74.2,73.99,74.09,33350.0,67.5009,67.6559,67.4644,67.5556,33350.0
2021-12-16 15:10:00,74.09,74.13,73.9,73.95,32204.0,67.5556,67.592,67.3823,67.4279,32204.0
2021-12-16 15:20:00,73.98,74.25,73.98,74.21,45836.0,67.4553,67.7015,67.4553,67.665,45836.0
2021-12-16 15:30:00,74.21,74.26,74.08,74.22,57316.0,67.665,67.7106,67.5465,67.6741,57316.0
2021-12-16 15:40:00,74.2,74.22,73.92,73.97,109018.0,67.6559,67.6741,67.4006,67.4462,109018.0
2021-12-16 15:50:00,73.97,74.29,73.97,74.0,248504.0,67.4462,67.7379,67.4462,67.4735,248504.0
2021-12-17 09:30:00,73.19,73.68,72.69,72.77,652813.0,66.735,67.1817,66.279,66.352,652813.0
2021-12-17 09:40:00,72.69,72.73,71.86,71.99,65841.0,66.279,66.3155,65.5223,65.6408,65841.0
2021-12-17 09:50:00,72.04,72.48,71.89,72.45,112083.0,65.6864,66.0876,65.5496,66.0602,112083.0
2021-12-17 10:00:00,72.45,72.95,72.45,72.92,75688.0,66.0602,66.5161,66.0602,66.4888,75688.0
2021-12-17 10:10:00,72.95,73.13,72.93,73.0,94764.0,66.5161,66.6802,66.4979,66.5617,94764.0
2021-12-17 10:20:00,72.98,73.61,72.98,73.54,52131.0,66.5435,67.1179,66.5435,67.0541,52131.0
2021-12-17 10:30:00,73.52,74.05,73.5,74.0,43932.0,67.0358,67.5191,67.0176,67.4735,43932.0
2021-12-17 10:40:00,73.99,74.0,73.75,73.91,40866.0,67.4644,67.4735,67.2456,67.3914,40866.0
2021-12-17 10:50:00,73.91,74.34,73.84,74.07,42500.0,67.3914,67.7835,67.3276,67.5373,42500.0
2021-12-17 11:00:00,74.02,74.28,74.01,74.27,25541.0,67.4917,67.7288,67.4826,67.7197,25541.0
2021-12-17 11:10:00,74.3,74.61,74.29,74.59,23266.0,67.7471,68.0297,67.7379,68.0115,23266.0
2021-12-17 11:20:00,74.61,74.62,74.28,74.31,28040.0,68.0297,68.0388,67.7288,67.7562,28040.0
2021-12-17 11:30:00,74.28,74.5,74.21,74.24,24146.0,67.7288,67.9294,67.665,67.6923,24146.0
2021-12-17 11:40:00,74.28,74.3,73.89,73.9,16284.0,67.7288,67.7471,67.3732,67.3823,16284.0
2021-12-17 11:50:00,73.89,74.11,73.89,74.05,17273.0,67.3732,67.5738,67.3732,67.5191,17273.0
2021-12-17 12:00:00,74.03,74.03,73.7,73.76,25999.0,67.5009,67.5009,67.2,67.2547,25999.0
2021-12-17 12:10:00,73.76,73.89,73.73,73.78,21223.0,67.2547,67.3732,67.2273,67.2729,21223.0
2021-12-17 12:20:00,73.78,73.85,73.65,73.72,15547.0,67.2729,67.3367,67.1544,67.2182,15547.0
2021-12-17 12:30:00,73.71,73.91,73.71,73.81,16934.0,67.2091,67.3914,67.2091,67.3003,16934.0
2021-12-17 12:40:00,73.82,73.86,73.74,73.76,23002.0,67.3094,67.3459,67.2364,67.2547,23002.0
2021-12-17 12:50:00,73.76,73.78,73.55,73.69,19210.0,67.2547,67.2729,67.0632,67.1909,19210.0
2021-12-17 13:00:00,73.7,73.77,73.57,73.63,21576.0,67.2,67.2638,67.0814,67.1361,21576.0
2021-12-17 13:10:00,73.63,73.66,73.55,73.57,19867.0,67.1361,67.1635,67.0632,67.0814,19867.0
2021-12-17 13:20:00,73.58,73.7,73.58,73.7,14586.0,67.0906,67.2,67.0906,67.2,14586.0
2021-12-17 13:30:00,73.69,73.75,73.61,73.67,20359.0,67.1909,67.2456,67.1179,67.1726,20359.0
2021-12-17 13:40:00,73.65,73.65,73.52,73.63,36236.0,67.1544,67.1544,67.0358,67.1361,36236.0
2021-12-17 13:50:00,73.63,73.71,73.29,73.42,71450.0,67.1361,67.2091,66.8261,66.9447,71450.0
2021-12-17 14:00:00,73.43,73.47,73.25,73.27,34992.0,66.9538,66.9903,66.7897,66.8079,34992.0
2021-12-17 14:10:00,73.28,73.33,73.15,73.17,33763.0,66.817,66.8626,66.6985,66.7167,33763.0
2021-12-17 14:20:00,73.17,73.23,73.07,73.07,30671.0,66.7167,66.7714,66.6255,66.6255,30671.0
2021-12-17 14:30:00,73.07,73.09,72.9,73.0,26054.0,66.6255,66.6438,66.4705,66.5617,26054.0
2021-12-17 14:40:00,73.0,73.22,72.97,73.2,44885.0,66.5617,66.7623,66.5344,66.7441,44885.0
2021-12-17 14:50:00,73.2,73.2,73.03,73.08,43647.0,66.7441,66.7441,66.5891,66.6347,43647.0
2021-12-17 15:00:00,73.07,73.21,73.01,73.1,48712.0,66.6255,66.7532,66.5708,66.6529,48712.0
2021-12-17 15:10:00,73.11,73.11,72.91,73.01,38245.0,66.662,66.662,66.4796,66.5708,38245.0
2021-12-17 15:20:00,73.0,73.08,72.92,72.97,50170.0,66.5617,66.6347,66.4888,66.5344,50170.0
2021-12-17 15:30:00,72.97,72.99,72.73,72.8,104465.0,66.5344,66.5526,66.3155,66.3793,104465.0
2021-12-17 15:40:00,72.79,72.93,72.52,72.53,157805.0,66.3702,66.4979,66.124,66.1332,157805.0
2021-12-17 15:50:00,72.52,72.57,72.03,72.11,418682.0,66.124,66.1696,65.6773,65.7502,418682.0
2021-12-20 09:30:00,70.62,70.67,70.05,70.56,108283.0,64.3916,64.4372,63.8719,64.3369,108283.0
2021-12-20 09:40:00,70.51,70.59,69.85,69.94,68313.0,64.2913,64.3643,63.6895,63.7716,68313.0
2021-12-20 09:50:00,69.85,70.47,69.83,70.46,116880.0,63.6895,64.2548,63.6713,64.2457,116880.0
2021-12-20 10:00:00,70.52,70.94,70.51,70.68,86608.0,64.3004,64.6834,64.2913,64.4463,86608.0
2021-12-20 10:10:00,70.7,70.78,70.62,70.67,60823.0,64.4646,64.5375,64.3916,64.4372,60823.0
2021-12-20 10:20:00,70.68,70.91,70.64,70.82,80039.0,64.4463,64.656,64.4098,64.574,80039.0
2021-12-20 10:30:00,70.84,70.87,70.48,70.54,44579.0,64.5922,64.6196,64.264,64.3187,44579.0
2021-12-20 10:40:00,70.53,70.57,70.32,70.55,57161.0,64.3096,64.346,64.1181,64.3278,57161.0
2021-12-20 10:50:00,70.55,71.01,70.49,70.99,32117.0,64.3278,64.7472,64.2731,64.729,32117.0
2021-12-20 11:00:00,71.01,71.08,70.9,70.96,41289.0,64.7472,64.811,64.6469,64.7016,41289.0
2021-12-20 11:10:00,70.96,70.96,70.53,70.59,37555.0,64.7016,64.7016,64.3096,64.3643,37555.0
2021-12-20 11:20:00,70.58,70.6,70.39,70.39,46864.0,64.3551,64.3734,64.1819,64.1819,46864.0
2021-12-20 11:30:00,70.39,70.62,70.34,70.51,51267.0,64.1819,64.3916,64.1363,64.2913,51267.0
2021-12-20 11:40:00,70.51,70.85,70.49,70.73,49013.0,64.2913,64.6013,64.2731,64.4919,49013.0
2021-12-20 11:50:00,70.73,70.92,70.73,70.88,35647.0,64.4919,64.6652,64.4919,64.6287,35647.0
2021-12-20 12:00:00,70.89,71.04,70.81,71.04,45707.0,64.6378,64.7746,64.5649,64.7746,45707.0
2021-12-20 12:10:00,71.05,71.06,70.9,71.02,45194.0,64.7837,64.7928,64.6469,64.7563,45194.0
2021-12-20 12:20:00,71.03,71.21,70.96,71.16,36781.0,64.7655,64.9296,64.7016,64.884,36781.0
2021-12-20 12:30:00,71.17,71.18,71.06,71.14,50703.0,64.8931,64.9022,64.7928,64.8658,50703.0
2021-12-20 12:40:00,71.14,71.35,71.12,71.28,46573.0,64.8658,65.0572,64.8475,64.9934,46573.0
2021-12-20 12:50:00,71.27,71.33,71.08,71.09,35447.0,64.9843,65.039,64.811,64.8202,35447.0
2021-12-20 13:00:00,71.1,71.16,71.0,71.04,24145.0,64.8293,64.884,64.7381,64.7746,24145.0
2021-12-20 13:10:00,71.03,71.27,71.01,71.27,49975.0,64.7655,64.9843,64.7472,64.9843,49975.0
2021-12-20 13:20:00,71.26,71.45,71.22,71.42,35058.0,64.9752,65.1484,64.9387,65.1211,35058.0
2021-12-20 13:30:00,71.42,71.61,71.37,71.61,24020.0,65.1211,65.2943,65.0755,65.2943,24020.0
2021-12-20 13:40:00,71.64,71.71,71.53,71.56,31672.0,65.3217,65.3855,65.2214,65.2487,31672.0
2021-12-20 13:50:00,71.56,71.66,71.41,71.42,37564.0,65.2487,65.3399,65.1119,65.1211,37564.0
2021-12-20 14:00:00,71.46,71.64,71.4,71.51,32690.0,65.1575,65.3217,65.1028,65.2031,32690.0
2021-12-20 14:10:00,71.51,71.56,71.43,71.44,45642.0,65.2031,65.2487,65.1302,65.1393,45642.0
2021-12-20 14:20:00,71.45,71.54,71.35,71.42,35042.0,65.1484,65.2305,65.0572,65.1211,35042.0
2021-12-20 14:30:00,71.39,71.39,71.02,71.02,23759.0,65.0937,65.0937,64.7563,64.7563,23759.0
2021-12-20 14:40:00,71.03,71.13,70.98,70.99,27025.0,64.7655,64.8566,64.7199,64.729,27025.0
2021-12-20 14:50:00,71.0,71.19,70.99,71.05,41750.0,64.7381,64.9113,64.729,64.7837,41750.0
2021-12-20 15:00:00,71.08,71.13,70.96,71.07,34869.0,64.811,64.8566,64.7016,64.8019,34869.0
2021-12-20 15:10:00,71.08,71.18,71.04,71.12,37741.0,64.811,64.9022,64.7746,64.8475,37741.0
2021-12-20 15:20:00,71.12,71.41,71.11,71.39,39716.0,64.8475,65.1119,64.8384,65.0937,39716.0
2021-12-20 15:30:00,71.41,71.41,71.06,71.18,47462.0,65.1119,65.1119,64.7928,64.9022,47462.0
2021-12-20 15:40:00,71.17,71.28,71.14,71.16,64674.0,64.8931,64.9934,64.8658,64.884,64674.0
2021-12-20 15:50:00,71.16,71.4,71.16,71.22,196198.0,64.884,65.1028,64.884,64.9387,196198.0
2021-12-21 09:30:00,71.79,72.8,71.58,72.75,57020.0,65.4584,66.3793,65.2669,66.3338,57020.0
2021-12-21 09:40:00,72.77,73.11,72.55,73.02,39462.0,66.352,66.662,66.1514,66.5799,39462.0
2021-12-21 09:50:00,72.95,73.1,72.8,73.1,26386.0,66.5161,66.6529,66.3793,66.6529,26386.0
2021-12-21 10:00:00,73.11,73.45,73.1,73.44,33351.0,66.662,66.972,66.6529,66.9629,33351.0
2021-12-21 10:10:00,73.42,73.69,73.39,73.45,61457.0,66.9447,67.1909,66.9173,66.972,61457.0
2021-12-21 10:20:00,73.45,73.59,73.34,73.47,61308.0,66.972,67.0997,66.8717,66.9903,61308.0
2021-12-21 10:30:00,73.45,73.7,73.45,73.63,38876.0,66.972,67.2,66.972,67.1361,38876.0
2021-12-21 10:40:00,73.61,73.69,73.49,73.65,24708.0,67.1179,67.1909,67.0085,67.1544,24708.0
2021-12-21 10:50:00,73.6,73.65,73.48,73.55,38924.0,67.1088,67.1544,66.9994,67.0632,38924.0
2021-12-21 11:00:00,73.53,73.85,73.45,73.71,46467.0,67.045,67.3367,66.972,67.2091,46467.0
2021-12-21 11:10:00,73.69,74.04,73.68,73.91,41029.0,67.1909,67.51,67.1817,67.3914,41029.0
2021-12-21 11:20:00,73.93,74.05,73.93,73.94,18210.0,67.4097,67.5191,67.4097,67.4188,18210.0
2021-12-21 11:30:00,73.95,74.1,73.79,74.08,31419.0,67.4279,67.5647,67.282,67.5465,31419.0
2021-12-21 11:40:00,74.08,74.1,73.94,73.98,31927.0,67.5465,67.5647,67.4188,67.4553,31927.0
2021-12-21 11:50:00,73.98,74.11,73.98,74.08,33176.0,67.4553,67.5738,67.4553,67.5465,33176.0
2021-12-21 12:00:00,74.08,74.45,74.08,74.37,54340.0,67.5465,67.8838,67.5465,67.8109,54340.0
2021-12-21 12:10:00,74.39,74.59,74.34,74.44,38514.0,67.8291,68.0115,67.7835,67.8747,38514.0
2021-12-21 12:20:00,74.46,74.5,74.28,74.31,50606.0,67.8929,67.9294,67.7288,67.7562,50606.0
2021-12-21 12:30:00,74.27,74.4,74.2,74.37,11856.0,67.7197,67.8382,67.6559,67.8109,11856.0
2021-12-21 12:40:00,74.38,74.4,74.18,74.35,21437.0,67.82,67.8382,67.6376,67.7926,21437.0
2021-12-21 12:50:00,74.35,74.5,74.33,74.48,26717.0,67.7926,67.9294,67.7744,67.9112,26717.0
2021-12-21 13:00:00,74.48,74.49,74.23,74.33,30257.0,67.9112,67.9203,67.6832,67.7744,30257.0
2021-12-21 13:10:00,74.32,74.33,74.2,74.26,29102.0,67.7653,67.7744,67.6559,67.7106,29102.0
2021-12-21 13:20:00,74.28,74.35,74.25,74.27,13264.0,67.7288,67.7926,67.7015,67.7197,13264.0
2021-12-21 13:30:00,74.27,74.39,74.25,74.32,68066.0,67.7197,67.8291,67.7015,67.7653,68066.0
2021-12-21 13:40:00,74.32,74.41,74.29,74.36,27023.0,67.7653,67.8474,67.7379,67.8018,27023.0
2021-12-21 13:50:00,74.35,74.36,74.28,74.3,20850.0,67.7926,67.8018,67.7288,67.7471,20850.0
2021-12-21 14:00:00,74.3,74.45,74.3,74.43,38430.0,67.7471,67.8838,67.7471,67.8656,38430.0
2021-12-21 14:10:00,74.43,74.48,74.3,74.3,23105.0,67.8656,67.9112,67.7471,67.7471,23105.0
2021-12-21 14:20:00,74.3,74.48,74.25,74.43,65357.0,67.7471,67.9112,67.7015,67.8656,65357.0
2021-12-21 14:30:00,74.44,74.51,74.3,74.3,25169.0,67.8747,67.9385,67.7471,67.7471,25169.0
2021-12-21 14:40:00,74.29,74.44,74.26,74.43,39959.0,67.7379,67.8747,67.7106,67.8656,39959.0
2021-12-21 14:50:00,74.42,74.5,74.33,74.35,27595.0,67.8565,67.9294,67.7744,67.7926,27595.0
2021-12-21 15:00:00,74.34,74.48,74.3,74.4,33865.0,67.7835,67.9112,67.7471,67.8382,33865.0
2021-12-21 15:10:00,74.43,74.55,74.38,74.46,39060.0,67.8656,67.975,67.82,67.8929,39060.0
2021-12-21 15:20:00,74.45,74.63,74.45,74.52,77066.0,67.8838,68.0479,67.8838,67.9476,77066.0
2021-12-21 15:30:00,74.52,74.61,74.4,74.47,127259.0,67.9476,68.0297,67.8382,67.9021,127259.0
2021-12-21 15:40:00,74.47,74.48,74.24,74.24,109329.0,67.9021,67.9112,67.6923,67.6923,109329.0
2021-12-21 15:50:00,74.24,74.57,74.23,74.5,217999.0,67.6923,67.9932,67.6832,67.9294,217999.0
2021-12-22 09:30:00,74.3,74.73,74.11,74.47,34443.0,67.7471,68.1391,67.5738,67.9021,34443.0
2021-12-22 09:40:00,74.53,74.84,74.35,74.43,20796.0,67.9568,68.2394,67.7926,67.8656,20796.0
2021-12-22 09:50:00,74.4,74.67,74.2,74.6,21659.0,67.8382,68.0844,67.6559,68.0206,21659.0
2021-12-22 10:00:00,74.64,74.94,74.59,74.65,46673.0,68.0571,68.3306,68.0115,68.0662,46673.0
2021-12-22 10:10:00,74.67,74.94,74.64,74.81,26239.0,68.0844,68.3306,68.0571,68.2121,26239.0
2021-12-22 10:20:00,74.78,74.92,74.72,74.82,23263.0,68.1847,68.3124,68.13,68.2212,23263.0
2021-12-22 10:30:00,74.8,74.81,74.57,74.71,18311.0,68.203,68.2121,67.9932,68.1209,18311.0
2021-12-22 10:40:00,74.7,74.99,74.67,74.8,24413.0,68.1118,68.3762,68.0844,68.203,24413.0
2021-12-22 10:50:00,74.8,74.88,74.62,74.81,27385.0,68.203,68.2759,68.0388,68.2121,27385.0
2021-12-22 11:00:00,74.85,74.91,74.55,74.58,21662.0,68.2485,68.3033,67.975,68.0024,21662.0
2021-12-22 11:10:00,74.54,74.7,74.5,74.62,24150.0,67.9659,68.1118,67.9294,68.0388,24150.0
2021-12-22 11:20:00,74.62,74.76,74.56,74.72,17149.0,68.0388,68.1665,67.9841,68.13,17149.0
2021-12-22 11:30:00,74.7,74.77,74.63,74.77,14066.0,68.1118,68.1756,68.0479,68.1756,14066.0
2021-12-22 11:40:00,74.77,74.77,74.6,74.63,11301.0,68.1756,68.1756,68.0206,68.0479,11301.0
2021-12-22 11:50:00,74.63,74.82,74.61,74.8,13557.0,68.0479,68.2212,68.0297,68.203,13557.0
2021-12-22 12:00:00,74.78,74.79,74.59,74.59,15421.0,68.1847,68.1938,68.0115,68.0115,15421.0
2021-12-22 12:10:00,74.6,74.69,74.57,74.69,10134.0,68.0206,68.1027,67.9932,68.1027,10134.0
2021-12-22 12:20:00,74.68,74.78,74.68,74.73,16527.0,68.0935,68.1847,68.0935,68.1391,16527.0
2021-12-22 12:30:00,74.72,74.92,74.71,74.8,17064.0,68.13,68.3124,68.1209,68.203,17064.0
2021-12-22 12:40:00,74.81,74.9,74.77,74.9,11849.0,68.2121,68.2941,68.1756,68.2941,11849.0
2021-12-22 12:50:00,74.92,75.1,74.89,75.06,9301.0,68.3124,68.4765,68.285,68.44,9301.0
2021-12-22 13:00:00,75.07,75.14,75.04,75.09,15210.0,68.4491,68.513,68.4218,68.4674,15210.0
2021-12-22 13:10:00,75.08,75.17,75.07,75.1,13678.0,68.4583,68.5403,68.4491,68.4765,13678.0
2021-12-22 13:20:00,75.11,75.2,75.11,75.19,12862.0,68.4856,68.5677,68.4856,68.5586,12862.0
2021-12-22 13:30:00,75.2,75.29,75.14,75.15,17987.0,68.5677,68.6497,68.513,68.5221,17987.0
2021-12-22 13:40:00,75.14,75.28,75.12,75.26,24231.0,68.513,68.6406,68.4947,68.6224,24231.0
2021-12-22 13:50:00,75.27,75.3,75.12,75.12,14255.0,68.6315,68.6589,68.4947,68.4947,14255.0
2021-12-22 14:00:00,75.11,75.11,74.83,74.83,17252.0,68.4856,68.4856,68.2303,68.2303,17252.0
2021-12-22 14:10:00,74.83,75.0,74.82,74.96,13826.0,68.2303,68.3853,68.2212,68.3488,13826.0
2021-12-22 14:20:00,74.95,75.06,74.87,74.87,13008.0,68.3397,68.44,68.2668,68.2668,13008.0
2021-12-22 14:30:00,74.85,74.94,74.83,74.9,13178.0,68.2485,68.3306,68.2303,68.2941,13178.0
2021-12-22 14:40:00,74.9,74.95,74.87,74.95,22166.0,68.2941,68.3397,68.2668,68.3397,22166.0
2021-12-22 14:50:00,74.94,74.96,74.64,74.66,41504.0,68.3306,68.3488,68.0571,68.0753,41504.0
2021-12-22 15:00:00,74.66,74.89,74.66,74.89,28571.0,68.0753,68.285,68.0753,68.285,28571.0
2021-12-22 15:10:00,74.88,74.95,74.83,74.92,38975.0,68.2759,68.3397,68.2303,68.3124,38975.0
2021-12-22 15:20:00,74.93,75.16,74.9,75.11,32974.0,68.3215,68.5312,68.2941,68.4856,32974.0
2021-12-22 15:30:00,75.11,75.23,75.08,75.17,36497.0,68.4856,68.595,68.4583,68.5403,36497.0
2021-12-22 15:40:00,75.18,75.24,75.14,75.2,52546.0,68.5494,68.6041,68.513,68.5677,52546.0
2021-12-22 15:50:00,75.21,75.3,75.2,75.27,172839.0,68.5768,68.6589,68.5677,68.6315,172839.0
2021-12-23 09:30:00,75.82,76.44,75.43,76.38,72549.0,69.133,69.6983,68.7774,69.6436,72549.0
2021-12-23 09:40:00,76.33,76.63,76.1,76.26,45353.0,69.598,69.8716,69.3883,69.5342,45353.0
2021-12-23 09:50:00,76.27,76.5,76.18,76.4,33289.0,69.5433,69.753,69.4612,69.6618,33289.0
2021-12-23 10:00:00,76.34,76.47,76.21,76.41,45923.0,69.6071,69.7257,69.4886,69.671,45923.0
2021-12-23 10:10:00,76.38,76.46,76.25,76.29,20977.0,69.6436,69.7166,69.5251,69.5615,20977.0
2021-12-23 10:20:00,76.26,76.53,76.25,76.51,45031.0,69.5342,69.7804,69.5251,69.7621,45031.0
2021-12-23 10:30:00,76.48,76.8,76.47,76.78,25160.0,69.7348,70.0266,69.7257,70.0083,25160.0
2021-12-23 10:40:00,76.8,76.93,76.71,76.8,44997.0,70.0266,70.1451,69.9445,70.0266,44997.0
2021-12-23 10:50:00,76.78,76.85,76.65,76.65,34332.0,70.0083,70.0722,69.8898,69.8898,34332.0
2021-12-23 11:00:00,76.66,76.68,76.54,76.64,24496.0,69.8989,69.9171,69.7895,69.8807,24496.0
2021-12-23 11:10:00,76.63,76.8,76.58,76.77,27998.0,69.8716,70.0266,69.826,69.9992,27998.0
2021-12-23 11:20:00,76.78,76.82,76.62,76.65,21152.0,70.0083,70.0448,69.8624,69.8898,21152.0
2021-12-23 11:30:00,76.65,76.75,76.58,76.74,22950.0,69.8898,69.981,69.826,69.9719,22950.0
2021-12-23 11:40:00,76.75,76.79,76.64,76.68,29972.0,69.981,70.0174,69.8807,69.9171,29972.0
2021-12-23 11:50:00,76.67,76.75,76.6,76.71,38632.0,69.908,69.981,69.8442,69.9445,38632.0
2021-12-23 12:00:00,76.71,76.73,76.56,76.58,21470.0,69.9445,69.9627,69.8077,69.826,21470.0
2021-12-23 12:10:00,76.56,76.6,76.5,76.6,20765.0,69.8077,69.8442,69.753,69.8442,20765.0
2021-12-23 12:20:00,76.6,76.83,76.6,76.83,27398.0,69.8442,70.0539,69.8442,70.0539,27398.0
2021-12-23 12:30:00,76.82,76.89,76.75,76.81,26670.0,70.0448,70.1086,69.981,70.0357,26670.0
2021-12-23 12:40:00,76.82,76.88,76.61,76.63,26749.0,70.0448,70.0995,69.8533,69.8716,26749.0
2021-12-23 12:50:00,76.62,76.74,76.59,76.66,20810.0,69.8624,69.9719,69.8351,69.8989,20810.0
2021-12-23 13:00:00,76.7,76.78,76.64,76.78,21167.0,69.9354,70.0083,69.8807,70.0083,21167.0
2021-12-23 13:10:00,76.78,76.8,76.68,76.79,22661.0,70.0083,70.0266,69.9171,70.0174,22661.0
2021-12-23 13:20:00,76.8,76.82,76.73,76.81,20057.0,70.0266,70.0448,69.9627,70.0357,20057.0
2021-12-23 13:30:00,76.81,76.86,76.77,76.86,34651.0,70.0357,70.0813,69.9992,70.0813,34651.0
2021-12-23 13:40:00,76.86,76.86,76.75,76.83,28734.0,70.0813,70.0813,69.981,70.0539,28734.0
2021-12-23 13:50:00,76.83,76.95,76.83,76.87,22723.0,70.0539,70.1633,70.0539,70.0904,22723.0
2021-12-23 14:00:00,76.87,76.87,76.71,76.71,20270.0,70.0904,70.0904,69.9445,69.9445,20270.0
2021-12-23 14:10:00,76.7,76.81,76.64,76.73,22227.0,69.9354,70.0357,69.8807,69.9627,22227.0
2021-12-23 14:20:00,76.73,76.8,76.65,76.73,25884.0,69.9627,70.0266,69.8898,69.9627,25884.0
2021-12-23 14:30:00,76.73,76.86,76.72,76.85,17805.0,69.9627,70.0813,69.9536,70.0722,17805.0
2021-12-23 14:40:00,76.84,76.96,76.81,76.96,28034.0,70.063,70.1725,70.0357,70.1725,28034.0
2021-12-23 14:50:00,76.97,76.98,76.89,76.98,71495.0,70.1816,70.1907,70.1086,70.1907,71495.0
2021-12-23 15:00:00,76.98,77.0,76.62,76.64,31945.0,70.1907,70.2089,69.8624,69.8807,31945.0
2021-12-23 15:10:00,76.65,76.71,76.64,76.67,39768.0,69.8898,69.9445,69.8807,69.908,39768.0
2021-12-23 15:20:00,76.67,76.71,76.63,76.67,28534.0,69.908,69.9445,69.8716,69.908,28534.0
2021-12-23 15:30:00,76.67,76.76,76.64,76.68,56467.0,69.908,69.9901,69.8807,69.9171,56467.0
2021-12-23 15:40:00,76.68,76.68,76.56,76.68,80147.0,69.9171,69.9171,69.8077,69.9171,80147.0
2021-12-23 15:50:00,76.67,76.73,76.59,76.64,245222.0,69.908,69.9627,69.8351,69.8807,245222.0
2021-12-27 09:30:00,76.36,76.6,76.07,76.31,24412.0,69.6254,69.8442,69.3609,69.5798,24412.0
2021-12-27 09:40:00,76.28,76.75,76.25,76.71,32998.0,69.5524,69.981,69.5251,69.9445,32998.0
2021-12-27 09:50:00,76.74,76.75,76.42,76.51,15257.0,69.9719,69.981,69.6801,69.7621,15257.0
2021-12-27 10:00:00,76.49,76.84,76.4,76.84,23719.0,69.7439,70.063,69.6618,70.063,23719.0
2021-12-27 10:10:00,76.86,77.08,76.84,77.04,18915.0,70.0813,70.2819,70.063,70.2454,18915.0
2021-12-27 10:20:00,77.13,77.13,76.94,77.01,13633.0,70.3275,70.3275,70.1542,70.218,13633.0
2021-12-27 10:30:00,77.03,77.04,76.91,77.03,14401.0,70.2363,70.2454,70.1269,70.2363,14401.0
2021-12-27 10:40:00,77.02,77.11,77.01,77.07,19593.0,70.2272,70.3092,70.218,70.2728,19593.0
2021-12-27 10:50:00,77.08,77.3,77.08,77.24,19182.0,70.2819,70.4825,70.2819,70.4278,19182.0
2021-12-27 11:00:00,77.25,77.31,77.11,77.24,16812.0,70.4369,70.4916,70.3092,70.4278,16812.0
2021-12-27 11:10:00,77.24,77.3,77.06,77.13,35033.0,70.4278,70.4825,70.2636,70.3275,35033.0
2021-12-27 11:20:00,77.12,77.2,77.1,77.16,9957.0,70.3183,70.3913,70.3001,70.3548,9957.0
2021-12-27 11:30:00,77.14,77.21,77.03,77.14,16124.0,70.3366,70.4004,70.2363,70.3366,16124.0
2021-12-27 11:40:00,77.17,77.18,77.11,77.17,11736.0,70.3639,70.373,70.3092,70.3639,11736.0
2021-12-27 11:50:00,77.15,77.16,76.99,77.0,17180.0,70.3457,70.3548,70.1998,70.2089,17180.0
2021-12-27 12:00:00,76.98,77.07,76.96,77.03,12098.0,70.1907,70.2728,70.1725,70.2363,12098.0
2021-12-27 12:10:00,77.02,77.1,76.96,77.1,12604.0,70.2272,70.3001,70.1725,70.3001,12604.0
2021-12-27 12:20:00,77.09,77.13,77.03,77.09,14159.0,70.291,70.3275,70.2363,70.291,14159.0
2021-12-27 12:30:00,77.09,77.19,77.04,77.11,26093.0,70.291,70.3822,70.2454,70.3092,26093.0
2021-12-27 12:40:00,77.09,77.18,77.07,77.17,8688.0,70.291,70.373,70.2728,70.3639,8688.0
2021-12-27 12:50:00,77.17,77.24,77.14,77.15,23262.0,70.3639,70.4278,70.3366,70.3457,23262.0
2021-12-27 13:00:00,77.14,77.16,77.08,77.15,8315.0,70.3366,70.3548,70.2819,70.3457,8315.0
2021-12-27 13:10:00,77.15,77.22,77.11,77.2,12465.0,70.3457,70.4095,70.3092,70.3913,12465.0
2021-12-27 13:20:00,77.19,77.22,77.15,77.15,13119.0,70.3822,70.4095,70.3457,70.3457,13119.0
2021-12-27 13:30:00,77.11,77.16,77.1,77.11,15400.0,70.3092,70.3548,70.3001,70.3092,15400.0
2021-12-27 13:40:00,77.11,77.18,77.08,77.15,19932.0,70.3092,70.373,70.2819,70.3457,19932.0
2021-12-27 13:50:00,77.16,77.24,77.14,77.21,12659.0,70.3548,70.4278,70.3366,70.4004,12659.0
2021-12-27 14:00:00,77.19,77.26,77.14,77.24,17664.0,70.3822,70.446,70.3366,70.4278,17664.0
2021-12-27 14:10:00,77.23,77.29,77.22,77.29,14642.0,70.4186,70.4733,70.4095,70.4733,14642.0
2021-12-27 14:20:00,77.29,77.36,77.28,77.34,9932.0,70.4733,70.5372,70.4642,70.5189,9932.0
2021-12-27 14:30:00,77.33,77.42,77.32,77.34,22220.0,70.5098,70.5919,70.5007,70.5189,22220.0
2021-12-27 14:40:00,77.32,77.38,77.31,77.34,17903.0,70.5007,70.5554,70.4916,70.5189,17903.0
2021-12-27 14:50:00,77.34,77.38,77.31,77.33,26530.0,70.5189,70.5554,70.4916,70.5098,26530.0
2021-12-27 15:00:00,77.32,77.37,77.24,77.34,20484.0,70.5007,70.5463,70.4278,70.5189,20484.0
2021-12-27 15:10:00,77.33,77.41,77.3,77.4,18147.0,70.5098,70.5828,70.4825,70.5736,18147.0
2021-12-27 15:20:00,77.4,77.43,77.35,77.4,17585.0,70.5736,70.601,70.5281,70.5736,17585.0
2021-12-27 15:30:00,77.41,77.42,77.35,77.36,40142.0,70.5828,70.5919,70.5281,70.5372,40142.0
2021-12-27 15:40:00,77.37,77.46,77.37,77.39,52191.0,70.5463,70.6284,70.5463,70.5645,52191.0
2021-12-27 15:50:00,77.39,77.59,77.39,77.51,138142.0,70.5645,70.7469,70.5645,70.6739,138142.0
2021-12-28 09:30:00,77.45,78.15,77.45,78.15,24882.0,70.6192,71.2575,70.6192,71.2575,24882.0
2021-12-28 09:40:00,78.19,78.35,78.03,78.04,15483.0,71.294,71.4399,71.1481,71.1572,15483.0
2021-12-28 09:50:00,78.02,78.11,77.94,78.04,11229.0,71.139,71.221,71.066,71.1572,11229.0
2021-12-28 10:00:00,78.01,78.27,77.92,77.97,12306.0,71.1298,71.3669,71.0478,71.0934,12306.0
2021-12-28 10:10:00,77.93,78.28,77.93,78.11,15774.0,71.0569,71.376,71.0569,71.221,15774.0
2021-12-28 10:20:00,78.13,78.27,78.1,78.24,14880.0,71.2393,71.3669,71.2119,71.3396,14880.0
2021-12-28 10:30:00,78.25,78.26,78.12,78.15,15892.0,71.3487,71.3578,71.2301,71.2575,15892.0
2021-12-28 10:40:00,78.17,78.4,78.15,78.3,23565.0,71.2757,71.4855,71.2575,71.3943,23565.0
2021-12-28 10:50:00,78.29,78.32,78.09,78.2,19734.0,71.3852,71.4125,71.2028,71.3031,19734.0
2021-12-28 11:00:00,78.18,78.18,77.89,78.01,30581.0,71.2849,71.2849,71.0204,71.1298,30581.0
2021-12-28 11:10:00,77.97,78.01,77.92,77.94,14515.0,71.0934,71.1298,71.0478,71.066,14515.0
2021-12-28 11:20:00,77.92,78.07,77.9,78.06,17508.0,71.0478,71.1846,71.0295,71.1754,17508.0
2021-12-28 11:30:00,78.06,78.25,78.02,78.25,12418.0,71.1754,71.3487,71.139,71.3487,12418.0
2021-12-28 11:40:00,78.28,78.31,78.21,78.28,12051.0,71.376,71.4034,71.3122,71.376,12051.0
2021-12-28 11:50:00,78.34,78.4,78.33,78.37,11149.0,71.4307,71.4855,71.4216,71.4581,11149.0
2021-12-28 12:00:00,78.38,78.49,78.36,78.41,18023.0,71.4672,71.5675,71.449,71.4946,18023.0
2021-12-28 12:10:00,78.41,78.59,78.4,78.46,36362.0,71.4946,71.6587,71.4855,71.5402,36362.0
2021-12-28 12:20:00,78.45,78.46,78.35,78.38,16933.0,71.531,71.5402,71.4399,71.4672,16933.0
2021-12-28 12:30:00,78.35,78.45,78.3,78.4,20440.0,71.4399,71.531,71.3943,71.4855,20440.0
2021-12-28 12:40:00,78.41,78.5,78.32,78.32,32135.0,71.4946,71.5766,71.4125,71.4125,32135.0
2021-12-28 12:50:00,78.31,78.44,78.24,78.44,22322.0,71.4034,71.5219,71.3396,71.5219,22322.0
2021-12-28 13:00:00,78.41,78.52,78.38,78.52,19286.0,71.4946,71.5949,71.4672,71.5949,19286.0
2021-12-28 13:10:00,78.51,78.53,78.38,78.45,26054.0,71.5857,71.604,71.4672,71.531,26054.0
2021-12-28 13:20:00,78.46,78.5,78.41,78.46,17431.0,71.5402,71.5766,71.4946,71.5402,17431.0
2021-12-28 13:30:00,78.45,78.53,78.43,78.44,20160.0,71.531,71.604,71.5128,71.5219,20160.0
2021-12-28 13:40:00,78.45,78.53,78.45,78.47,17183.0,71.531,71.604,71.531,71.5493,17183.0
2021-12-28 13:50:00,78.48,78.59,78.48,78.59,18264.0,71.5584,71.6587,71.5584,71.6587,18264.0
2021-12-28 14:00:00,78.57,78.57,78.39,78.41,20609.0,71.6405,71.6405,71.4763,71.4946,20609.0
2021-12-28 14:10:00,78.42,78.59,78.41,78.58,20326.0,71.5037,71.6587,71.4946,71.6496,20326.0
2021-12-28 14:20:00,78.58,78.58,78.49,78.53,19654.0,71.6496,71.6496,71.5675,71.604,19654.0
2021-12-28 14:30:00,78.54,78.57,78.48,78.56,20896.0,71.6131,71.6405,71.5584,71.6313,20896.0
2021-12-28 14:40:00,78.56,78.67,78.56,78.63,29574.0,71.6313,71.7316,71.6313,71.6952,29574.0
2021-12-28 14:50:00,78.62,78.64,78.49,78.5,20105.0,71.686,71.7043,71.5675,71.5766,20105.0
2021-12-28 15:00:00,78.5,78.5,78.42,78.5,24786.0,71.5766,71.5766,71.5037,71.5766,24786.0
2021-12-28 15:10:00,78.48,78.57,78.47,78.48,28670.0,71.5584,71.6405,71.5493,71.5584,28670.0
2021-12-28 15:20:00,78.49,78.51,78.31,78.39,33063.0,71.5675,71.5857,71.4034,71.4763,33063.0
2021-12-28 15:30:00,78.39,78.48,78.21,78.29,58962.0,71.4763,71.5584,71.3122,71.3852,58962.0
2021-12-28 15:40:00,78.28,78.43,78.26,78.42,60964.0,71.376,71.5128,71.3578,71.5037,60964.0
2021-12-28 15:50:00,78.41,78.42,78.25,78.33,226135.0,71.4946,71.5037,71.3487,71.4216,226135.0
2021-12-29 09:30:00,78.2,78.49,78.15,78.4,20903.0,71.3031,71.5675,71.2575,71.4855,20903.0
2021-12-29 09:40:00,78.48,78.54,78.27,78.28,17235.0,71.5584,71.6131,71.3669,71.376,17235.0
2021-12-29 09:50:00,78.24,78.64,78.2,78.48,16037.0,71.3396,71.7043,71.3031,71.5584,16037.0
2021-12-29 10:00:00,78.47,78.47,78.13,78.26,15640.0,71.5493,71.5493,71.2393,71.3578,15640.0
2021-12-29 10:10:00,78.27,78.48,78.14,78.44,23638.0,71.3669,71.5584,71.2484,71.5219,23638.0
2021-12-29 10:20:00,78.41,78.46,78.27,78.27,14901.0,71.4946,71.5402,71.3669,71.3669,14901.0
2021-12-29 10:30:00,78.34,78.46,78.26,78.42,16824.0,71.4307,71.5402,71.3578,71.5037,16824.0
2021-12-29 10:40:00,78.38,78.53,78.32,78.44,20940.0,71.4672,71.604,71.4125,71.5219,20940.0
2021-12-29 10:50:00,78.42,78.44,78.29,78.33,8876.0,71.5037,71.5219,71.3852,71.4216,8876.0
2021-12-29 11:00:00,78.33,78.42,78.32,78.42,16460.0,71.4216,71.5037,71.4125,71.5037,16460.0
2021-12-29 11:10:00,78.4,78.42,78.3,78.41,17151.0,71.4855,71.5037,71.3943,71.4946,17151.0
2021-12-29 11:20:00,78.42,78.47,78.34,78.34,19648.0,71.5037,71.5493,71.4307,71.4307,19648.0
2021-12-29 11:30:00,78.35,78.41,78.29,78.29,20715.0,71.4399,71.4946,71.3852,71.3852,20715.0
2021-12-29 11:40:00,78.31,78.4,78.27,78.36,11946.0,71.4034,71.4855,71.3669,71.449,11946.0
2021-12-29 11:50:00,78.36,78.43,78.31,78.37,13292.0,71.449,71.5128,71.4034,71.4581,13292.0
2021-12-29 12:00:00,78.34,78.34,78.3,78.31,11211.0,71.4307,71.4307,71.3943,71.4034,11211.0
2021-12-29 12:10:00,78.31,78.33,78.12,78.12,7226.0,71.4034,71.4216,71.2301,71.2301,7226.0
2021-12-29 12:20:00,78.15,78.21,78.12,78.16,8108.0,71.2575,71.3122,71.2301,71.2666,8108.0
2021-12-29 12:30:00,78.15,78.2,78.1,78.13,11420.0,71.2575,71.3031,71.2119,71.2393,11420.0
2021-12-29 12:40:00,78.13,78.16,78.03,78.08,9577.0,71.2393,71.2666,71.1481,71.1937,9577.0
2021-12-29 12:50:00,78.06,78.07,78.04,78.05,5550.0,71.1754,71.1846,71.1572,71.1663,5550.0
2021-12-29 13:00:00,78.05,78.16,78.05,78.07,6865.0,71.1663,71.2666,71.1663,71.1846,6865.0
2021-12-29 13:10:00,78.07,78.11,78.03,78.09,8267.0,71.1846,71.221,71.1481,71.2028,8267.0
2021-12-29 13:20:00,78.07,78.07,77.95,77.99,5993.0,71.1846,71.1846,71.0751,71.1116,5993.0
2021-12-29 13:30:00,77.98,78.02,77.98,77.98,7402.0,71.1025,71.139,71.1025,71.1025,7402.0
2021-12-29 13:40:00,77.98,78.04,77.95,78.0,14080.0,71.1025,71.1572,71.0751,71.1207,14080.0
2021-12-29 13:50:00,77.99,78.07,77.99,78.07,8654.0,71.1116,71.1846,71.1116,71.1846,8654.0
2021-12-29 14:00:00,78.07,78.14,78.05,78.12,8548.0,71.1846,71.2484,71.1663,71.2301,8548.0
2021-12-29 14:10:00,78.12,78.12,78.04,78.08,7264.0,71.2301,71.2301,71.1572,71.1937,7264.0
2021-12-29 14:20:00,78.08,78.18,78.02,78.03,20697.0,71.1937,71.2849,71.139,71.1481,20697.0
2021-12-29 14:30:00,78.04,78.05,77.95,78.01,13504.0,71.1572,71.1663,71.0751,71.1298,13504.0
2021-12-29 14:40:00,77.99,78.0,77.86,77.9,23394.0,71.1116,71.1207,70.9931,71.0295,23394.0
2021-12-29 14:50:00,77.85,77.9,77.81,77.83,14319.0,70.984,71.0295,70.9475,70.9657,14319.0
2021-12-29 15:00:00,77.83,77.89,77.8,77.86,13516.0,70.9657,71.0204,70.9384,70.9931,13516.0
2021-12-29 15:10:00,77.85,77.85,77.77,77.84,17834.0,70.984,70.984,70.911,70.9748,17834.0
2021-12-29 15:20:00,77.83,77.95,77.82,77.95,19703.0,70.9657,71.0751,70.9566,71.0751,19703.0
2021-12-29 15:30:00,77.96,78.0,77.91,77.97,26862.0,71.0843,71.1207,71.0387,71.0934,26862.0
2021-12-29 15:40:00,77.98,78.16,77.97,78.16,41289.0,71.1025,71.2666,71.0934,71.2666,41289.0
2021-12-29 15:50:00,78.16,78.18,77.91,77.93,116488.0,71.2666,71.2849,71.0387,71.0569,116488.0
2021-12-30 09:30:00,78.08,78.64,77.78,78.58,16351.0,71.1937,71.7043,70.9201,71.6496,16351.0
2021-12-30 09:40:00,78.56,78.66,78.36,78.52,20250.0,71.6313,71.7225,71.449,71.5949,20250.0
2021-12-30 09:50:00,78.58,78.64,78.31,78.55,8882.0,71.6496,71.7043,71.4034,71.6222,8882.0
2021-12-30 10:00:00,78.46,78.56,78.33,78.33,8029.0,71.5402,71.6313,71.4216,71.4216,8029.0
2021-12-30 10:10:00,78.33,78.4,78.3,78.39,9570.0,71.4216,71.4855,71.3943,71.4763,9570.0
2021-12-30 10:20:00,78.38,78.38,78.22,78.3,8501.0,71.4672,71.4672,71.3213,71.3943,8501.0
2021-12-30 10:30:00,78.3,78.35,78.24,78.27,6651.0,71.3943,71.4399,71.3396,71.3669,6651.0
2021-12-30 10:40:00,78.29,78.37,78.24,78.24,6790.0,71.3852,71.4581,71.3396,71.3396,6790.0
2021-12-30 10:50:00,78.23,78.48,78.21,78.48,11702.0,71.3304,71.5584,71.3122,71.5584,11702.0
2021-12-30 11:00:00,78.47,78.5,78.32,78.34,12485.0,71.5493,71.5766,71.4125,71.4307,12485.0
2021-12-30 11:10:00,78.36,78.38,78.23,78.24,6767.0,71.449,71.4672,71.3304,71.3396,6767.0
2021-12-30 11:20:00,78.23,78.28,78.13,78.18,9216.0,71.3304,71.376,71.2393,71.2849,9216.0
2021-12-30 11:30:00,78.18,78.3,78.18,78.27,5211.0,71.2849,71.3943,71.2849,71.3669,5211.0
2021-12-30 11:40:00,78.29,78.45,78.25,78.45,6457.0,71.3852,71.531,71.3487,71.531,6457.0
2021-12-30 11:50:00,78.41,78.51,78.41,78.47,9280.0,71.4946,71.5857,71.4946,71.5493,9280.0
2021-12-30 12:00:00,78.44,78.45,78.34,78.34,8508.0,71.5219,71.531,71.4307,71.4307,8508.0
2021-12-30 12:10:00,78.31,78.35,78.24,78.25,4082.0,71.4034,71.4399,71.3396,71.3487,4082.0
2021-12-30 12:20:00,78.25,78.33,78.23,78.24,6633.0,71.3487,71.4216,71.3304,71.3396,6633.0
2021-12-30 12:30:00,78.24,78.31,78.19,78.23,5731.0,71.3396,71.4034,71.294,71.3304,5731.0
2021-12-30 12:40:00,78.2,78.27,78.14,78.27,3236.0,71.3031,71.3669,71.2484,71.3669,3236.0
2021-12-30 12:50:00,78.27,78.32,78.23,78.32,6560.0,71.3669,71.4125,71.3304,71.4125,6560.0
2021-12-30 13:00:00,78.31,78.37,78.27,78.37,2852.0,71.4034,71.4581,71.3669,71.4581,2852.0
2021-12-30 13:10:00,78.34,78.34,78.14,78.21,23100.0,71.4307,71.4307,71.2484,71.3122,23100.0
2021-12-30 13:20:00,78.21,78.26,78.19,78.26,4778.0,71.3122,71.3578,71.294,71.3578,4778.0
2021-12-30 13:30:00,78.26,78.31,78.24,78.24,7743.0,71.3578,71.4034,71.3396,71.3396,7743.0
2021-12-30 13:40:00,78.23,78.27,78.2,78.23,4945.0,71.3304,71.3669,71.3031,71.3304,4945.0
2021-12-30 13:50:00,78.23,78.29,78.2,78.27,3093.0,71.3304,71.3852,71.3031,71.3669,3093.0
2021-12-30 14:00:00,78.24,78.34,78.22,78.31,7301.0,71.3396,71.4307,71.3213,71.4034,7301.0
2021-12-30 14:10:00,78.3,78.32,78.25,78.3,8709.0,71.3943,71.4125,71.3487,71.3943,8709.0
2021-12-30 14:20:00,78.3,78.48,78.29,78.45,13279.0,71.3943,71.5584,71.3852,71.531,13279.0
2021-12-30 14:30:00,78.45,78.45,78.34,78.38,7541.0,71.531,71.531,71.4307,71.4672,7541.0
2021-12-30 14:40:00,78.39,78.39,78.32,78.34,7834.0,71.4763,71.4763,71.4125,71.4307,7834.0
2021-12-30 14:50:00,78.3,78.35,78.29,78.32,6772.0,71.3943,71.4399,71.3852,71.4125,6772.0
2021-12-30 15:00:00,78.3,78.3,78.23,78.25,8410.0,71.3943,71.3943,71.3304,71.3487,8410.0
2021-12-30 15:10:00,78.26,78.26,78.18,78.21,10308.0,71.3578,71.3578,71.2849,71.3122,10308.0
2021-12-30 15:20:00,78.23,78.34,78.22,78.27,19396.0,71.3304,71.4307,71.3213,71.3669,19396.0
2021-12-30 15:30:00,78.3,78.33,78.17,78.24,10527.0,71.3943,71.4216,71.2757,71.3396,10527.0
2021-12-30 15:40:00,78.22,78.23,78.11,78.15,22266.0,71.3213,71.3304,71.221,71.2575,22266.0
2021-12-30 15:50:00,78.15,78.17,77.91,78.01,96153.0,71.2575,71.2757,71.0387,71.1298,96153.0
2021-12-31 09:30:00,78.0,78.3,78.0,78.12,14283.0,71.1207,71.3943,71.1207,71.2301,14283.0
2021-12-31 09:40:00,78.09,78.13,77.77,78.11,6504.0,71.2028,71.2393,70.911,71.221,6504.0
2021-12-31 09:50:00,78.09,78.17,77.99,78.1,12804.0,71.2028,71.2757,71.1116,71.2119,12804.0
2021-12-31 10:00:00,78.12,78.48,78.04,78.34,16572.0,71.2301,71.5584,71.1572,71.4307,16572.0
2021-12-31 10:10:00,78.33,78.33,78.12,78.2,28544.0,71.4216,71.4216,71.2301,71.3031,28544.0
2021-12-31 10:20:00,78.18,78.36,78.1,78.36,22845.0,71.2849,71.449,71.2119,71.449,22845.0
2021-12-31 10:30:00,78.36,78.37,78.12,78.19,25358.0,71.449,71.4581,71.2301,71.294,25358.0
2021-12-31 10:40:00,78.19,78.26,78.11,78.26,26892.0,71.294,71.3578,71.221,71.3578,26892.0
2021-12-31 10:50:00,78.26,78.34,78.19,78.32,21960.0,71.3578,71.4307,71.294,71.4125,21960.0
2021-12-31 11:00:00,78.34,78.48,78.23,78.48,14286.0,71.4307,71.5584,71.3304,71.5584,14286.0
2021-12-31 11:10:00,78.49,78.57,78.48,78.55,11005.0,71.5675,71.6405,71.5584,71.6222,11005.0
2021-12-31 11:20:00,78.53,78.54,78.38,78.38,9019.0,71.604,71.6131,71.4672,71.4672,9019.0
2021-12-31 11:30:00,78.41,78.41,78.26,78.28,7770.0,71.4946,71.4946,71.3578,71.376,7770.0
2021-12-31 11:40:00,78.28,78.31,78.17,78.17,5157.0,71.376,71.4034,71.2757,71.2757,5157.0
2021-12-31 11:50:00,78.19,78.26,78.15,78.16,10919.0,71.294,71.3578,71.2575,71.2666,10919.0
2021-12-31 12:00:00,78.12,78.15,78.08,78.1,3507.0,71.2301,71.2575,71.1937,71.2119,3507.0
2021-12-31 12:10:00,78.08,78.16,78.08,78.13,14404.0,71.1937,71.2666,71.1937,71.2393,14404.0
2021-12-31 12:20:00,78.12,78.17,78.11,78.12,7971.0,71.2301,71.2757,71.221,71.2301,7971.0
2021-12-31 12:30:00,78.11,78.19,78.07,78.19,6498.0,71.221,71.294,71.1846,71.294,6498.0
2021-12-31 12:40:00,78.2,78.25,78.2,78.25,7615.0,71.3031,71.3487,71.3031,71.3487,7615.0
2021-12-31 12:50:00,78.25,78.33,78.24,78.32,9696.0,71.3487,71.4216,71.3396,71.4125,9696.0
2021-12-31 13:00:00,78.36,78.36,78.3,78.31,4432.0,71.449,71.449,71.3943,71.4034,4432.0
2021-12-31 13:10:00,78.33,78.38,78.32,78.35,7976.0,71.4216,71.4672,71.4125,71.4399,7976.0
2021-12-31 13:20:00,78.35,78.48,78.35,78.48,6007.0,71.4399,71.5584,71.4399,71.5584,6007.0
2021-12-31 13:30:00,78.49,78.56,78.47,78.54,13228.0,71.5675,71.6313,71.5493,71.6131,13228.0
2021-12-31 13:40:00,78.53,78.64,78.52,78.61,10705.0,71.604,71.7043,71.5949,71.6769,10705.0
2021-12-31 13:50:00,78.59,78.74,78.55,78.71,10348.0,71.6587,71.7955,71.6222,71.7681,10348.0
2021-12-31 14:00:00,78.67,78.77,78.66,78.76,13453.0,71.7316,71.8228,71.7225,71.8137,13453.0
2021-12-31 14:10:00,78.77,78.78,78.72,78.76,19376.0,71.8228,71.8319,71.7772,71.8137,19376.0
2021-12-31 14:20:00,78.76,78.94,78.76,78.92,26818.0,71.8137,71.9778,71.8137,71.9596,26818.0
2021-12-31 14:30:00,78.92,79.0,78.88,78.91,21284.0,71.9596,72.0325,71.9231,71.9505,21284.0
2021-12-31 14:40:00,78.91,78.93,78.77,78.79,12908.0,71.9505,71.9687,71.8228,71.8411,12908.0
2021-12-31 14:50:00,78.8,78.81,78.74,78.76,14300.0,71.8502,71.8593,71.7955,71.8137,14300.0
2021-12-31 15:00:00,78.76,78.8,78.7,78.73,16660.0,71.8137,71.8502,71.759,71.7863,16660.0
2021-12-31 15:10:00,78.73,78.76,78.65,78.76,21614.0,71.7863,71.8137,71.7134,71.8137,21614.0
2021-12-31 15:20:00,78.76,78.91,78.73,78.9,27490.0,71.8137,71.9505,71.7863,71.9414,27490.0
2021-12-31 15:30:00,78.9,78.96,78.81,78.94,37341.0,71.9414,71.9961,71.8593,71.9778,37341.0
2021-12-31 15:40:00,78.94,78.98,78.77,78.86,61100.0,71.9778,72.0143,71.8228,71.9049,61100.0
2021-12-31 15:50:00,78.88,78.9,78.52,78.56,178649.0,71.9231,71.9414,71.5949,71.6313,178649.0
2022-01-03 09:30:00,78.28,78.91,78.28,78.52,87767.0,71.376,71.9505,71.376,71.5949,87767.0
2022-01-03 09:40:00,78.57,78.78,78.2,78.2,28684.0,71.6405,71.8319,71.3031,71.3031,28684.0
2022-01-03 09:50:00,78.26,78.72,78.23,78.69,20184.0,71.3578,71.7772,71.3304,71.7499,20184.0
2022-01-03 10:00:00,78.74,78.84,78.41,78.49,38451.0,71.7955,71.8866,71.4946,71.5675,38451.0
2022-01-03 10:10:00,78.5,78.86,78.49,78.69,23905.0,71.5766,71.9049,71.5675,71.7499,23905.0
2022-01-03 10:20:00,78.68,78.95,78.67,78.9,28677.0,71.7408,71.9869,71.7316,71.9414,28677.0
2022-01-03 10:30:00,78.93,78.97,78.55,78.96,38196.0,71.9687,72.0052,71.6222,71.9961,38196.0
2022-01-03 10:40:00,78.95,78.97,78.68,78.69,33012.0,71.9869,72.0052,71.7408,71.7499,33012.0
2022-01-03 10:50:00,78.67,78.88,78.63,78.7,22014.0,71.7316,71.9231,71.6952,71.759,22014.0
2022-01-03 11:00:00,78.7,78.82,78.46,78.46,26396.0,71.759,71.8684,71.5402,71.5402,26396.0
2022-01-03 11:10:00,78.44,78.47,78.27,78.47,21774.0,71.5219,71.5493,71.3669,71.5493,21774.0
2022-01-03 11:20:00,78.48,78.5,78.21,78.39,38558.0,71.5584,71.5766,71.3122,71.4763,38558.0
2022-01-03 11:30:00,78.37,78.46,78.14,78.23,33485.0,71.4581,71.5402,71.2484,71.3304,33485.0
2022-01-03 11:40:00,78.24,78.47,78.24,78.27,15711.0,71.3396,71.5493,71.3396,71.3669,15711.0
2022-01-03 11:50:00,78.22,78.27,78.15,78.26,22003.0,71.3213,71.3669,71.2575,71.3578,22003.0
2022-01-03 12:00:00,78.26,78.37,78.2,78.34,18252.0,71.3578,71.4581,71.3031,71.4307,18252.0
2022-01-03 12:10:00,78.32,78.32,78.09,78.13,11191.0,71.4125,71.4125,71.2028,71.2393,11191.0
2022-01-03 12:20:00,78.16,78.23,78.11,78.18,10369.0,71.2666,71.3304,71.221,71.2849,10369.0
2022-01-03 12:30:00,78.17,78.24,78.15,78.23,10574.0,71.2757,71.3396,71.2575,71.3304,10574.0
2022-01-03 12:40:00,78.22,78.31,78.18,78.31,16120.0,71.3213,71.4034,71.2849,71.4034,16120.0
2022-01-03 12:50:00,78.36,78.44,78.3,78.36,9490.0,71.449,71.5219,71.3943,71.449,9490.0
2022-01-03 13:00:00,78.36,78.45,78.34,78.38,8638.0,71.449,71.531,71.4307,71.4672,8638.0
2022-01-03 13:10:00,78.35,78.55,78.35,78.52,12050.0,71.4399,71.6222,71.4399,71.5949,12050.0
2022-01-03 13:20:00,78.53,78.56,78.5,78.55,21391.0,71.604,71.6313,71.5766,71.6222,21391.0
2022-01-03 13:30:00,78.57,78.64,78.53,78.56,42689.0,71.6405,71.7043,71.604,71.6313,42689.0
2022-01-03 13:40:00,78.57,78.77,78.53,78.71,30359.0,71.6405,71.8228,71.604,71.7681,30359.0
2022-01-03 13:50:00,78.75,78.81,78.7,78.8,9603.0,71.8046,71.8593,71.759,71.8502,9603.0
2022-01-03 14:00:00,78.81,78.88,78.78,78.87,16921.0,71.8593,71.9231,71.8319,71.914,16921.0
2022-01-03 14:10:00,78.87,78.95,78.85,78.91,20207.0,71.914,71.9869,71.8958,71.9505,20207.0
2022-01-03 14:20:00,78.91,78.94,78.83,78.87,20963.0,71.9505,71.9778,71.8775,71.914,20963.0
2022-01-03 14:30:00,78.87,78.89,78.64,78.72,23805.0,71.914,71.9322,71.7043,71.7772,23805.0
2022-01-03 14:40:00,78.73,78.82,78.68,78.73,53366.0,71.7863,71.8684,71.7408,71.7863,53366.0
2022-01-03 14:50:00,78.74,78.78,78.67,78.7,15634.0,71.7955,71.8319,71.7316,71.759,15634.0
2022-01-03 15:00:00,78.71,78.73,78.48,78.5,19652.0,71.7681,71.7863,71.5584,71.5766,19652.0
2022-01-03 15:10:00,78.48,78.57,78.37,78.57,33682.0,71.5584,71.6405,71.4581,71.6405,33682.0
2022-01-03 15:20:00,78.58,78.69,78.54,78.69,20100.0,71.6496,71.7499,71.6131,71.7499,20100.0
2022-01-03 15:30:00,78.7,78.98,78.65,78.86,66382.0,71.759,72.0143,71.7134,71.9049,66382.0
2022-01-03 15:40:00,78.86,78.95,78.75,78.95,60577.0,71.9049,71.9869,71.8046,71.9869,60577.0
2022-01-03 15:50:00,78.96,78.99,78.84,78.95,126865.0,71.9961,72.0234,71.8866,71.9869,126865.0
2022-01-04 09:30:00,79.45,80.1,79.32,79.74,80815.0,72.4428,73.0355,72.3243,72.7073,80815.0
2022-01-04 09:40:00,79.71,79.98,79.6,79.81,43842.0,72.6799,72.9261,72.5796,72.7711,43842.0
2022-01-04 09:50:00,79.78,80.09,79.78,80.01,26837.0,72.7437,73.0264,72.7437,72.9535,26837.0
2022-01-04 10:00:00,80.05,80.34,79.81,79.88,140646.0,72.9899,73.2544,72.7711,72.8349,140646.0
2022-01-04 10:10:00,79.88,80.32,79.85,80.29,36622.0,72.8349,73.2361,72.8076,73.2088,36622.0
2022-01-04 10:20:00,80.27,80.42,80.17,80.38,20421.0,73.1905,73.3273,73.0993,73.2908,20421.0
2022-01-04 10:30:00,80.37,80.61,80.27,80.56,29296.0,73.2817,73.5005,73.1905,73.4549,29296.0
2022-01-04 10:40:00,80.55,80.89,80.51,80.81,32525.0,73.4458,73.7558,73.4094,73.6829,32525.0
2022-01-04 10:50:00,80.81,80.84,80.54,80.67,21450.0,73.6829,73.7103,73.4367,73.5552,21450.0
2022-01-04 11:00:00,80.7,80.71,80.32,80.69,28860.0,73.5826,73.5917,73.2361,73.5735,28860.0
2022-01-04 11:10:00,80.67,80.87,80.64,80.76,20862.0,73.5552,73.7376,73.5279,73.6373,20862.0
2022-01-04 11:20:00,80.77,80.92,80.73,80.9,27461.0,73.6464,73.7832,73.61,73.765,27461.0
2022-01-04 11:30:00,80.88,80.92,80.58,80.77,18402.0,73.7467,73.7832,73.4732,73.6464,18402.0
2022-01-04 11:40:00,80.75,80.97,80.71,80.94,30745.0,73.6282,73.8288,73.5917,73.8014,30745.0
2022-01-04 11:50:00,80.92,81.07,80.89,81.03,27291.0,73.7832,73.92,73.7558,73.8835,27291.0
2022-01-04 12:00:00,81.03,81.03,80.8,80.88,17328.0,73.8835,73.8835,73.6738,73.7467,17328.0
2022-01-04 12:10:00,80.88,81.04,80.86,81.03,32301.0,73.7467,73.8926,73.7285,73.8835,32301.0
2022-01-04 12:20:00,81.03,81.17,80.97,81.06,31135.0,73.8835,74.0111,73.8288,73.9108,31135.0
2022-01-04 12:30:00,81.06,81.06,80.73,80.75,21527.0,73.9108,73.9108,73.61,73.6282,21527.0
2022-01-04 12:40:00,80.77,80.8,80.68,80.74,17966.0,73.6464,73.6738,73.5644,73.6191,17966.0
2022-01-04 12:50:00,80.77,80.86,80.73,80.81,18282.0,73.6464,73.7285,73.61,73.6829,18282.0
2022-01-04 13:00:00,80.81,80.87,80.76,80.83,21958.0,73.6829,73.7376,73.6373,73.7011,21958.0
2022-01-04 13:10:00,80.83,80.87,80.76,80.81,11306.0,73.7011,73.7376,73.6373,73.6829,11306.0
2022-01-04 13:20:00,80.82,80.84,80.71,80.84,22155.0,73.692,73.7103,73.5917,73.7103,22155.0
2022-01-04 13:30:00,80.84,80.87,80.74,80.8,23307.0,73.7103,73.7376,73.6191,73.6738,23307.0
2022-01-04 13:40:00,80.81,80.87,80.76,80.84,18085.0,73.6829,73.7376,73.6373,73.7103,18085.0
2022-01-04 13:50:00,80.84,80.84,80.64,80.64,17255.0,73.7103,73.7103,73.5279,73.5279,17255.0
2022-01-04 14:00:00,80.66,80.79,80.64,80.76,18596.0,73.5461,73.6647,73.5279,73.6373,18596.0
2022-01-04 14:10:00,80.79,80.91,80.78,80.86,28258.0,73.6647,73.7741,73.6555,73.7285,28258.0
2022-01-04 14:20:00,80.86,80.98,80.82,80.91,40640.0,73.7285,73.8379,73.692,73.7741,40640.0
2022-01-04 14:30:00,80.94,81.05,80.93,81.01,21801.0,73.8014,73.9017,73.7923,73.8653,21801.0
2022-01-04 14:40:00,81.01,81.19,81.0,81.15,30336.0,73.8653,74.0294,73.8561,73.9929,30336.0
2022-01-04 14:50:00,81.16,81.19,80.88,81.04,37522.0,74.002,74.0294,73.7467,73.8926,37522.0
2022-01-04 15:00:00,81.04,81.05,80.89,80.97,22964.0,73.8926,73.9017,73.7558,73.8288,22964.0
2022-01-04 15:10:00,80.97,81.09,80.85,81.09,50197.0,73.8288,73.9382,73.7194,73.9382,50197.0
2022-01-04 15:20:00,81.09,81.17,80.93,80.96,34035.0,73.9382,74.0111,73.7923,73.8197,34035.0
2022-01-04 15:30:00,80.98,81.04,80.87,80.92,57070.0,73.8379,73.8926,73.7376,73.7832,57070.0
2022-01-04 15:40:00,80.93,81.13,80.92,81.08,80690.0,73.7923,73.9747,73.7832,73.9291,80690.0
2022-01-04 15:50:00,81.08,81.16,80.87,80.88,167949.0,73.9291,74.002,73.7376,73.7467,167949.0
2022-01-05 09:30:00,81.15,81.5,80.94,81.3,45083.0,73.9929,74.312,73.8014,74.1297,45083.0
2022-01-05 09:40:00,81.24,81.51,81.17,81.32,22888.0,74.075,74.3212,74.0111,74.1479,22888.0
2022-01-05 09:50:00,81.38,81.59,80.81,81.01,21473.0,74.2026,74.3941,73.6829,73.8653,21473.0
2022-01-05 10:00:00,81.02,81.08,80.39,80.54,24817.0,73.8744,73.9291,73.2999,73.4367,24817.0
2022-01-05 10:10:00,80.55,80.97,80.55,80.9,23440.0,73.4458,73.8288,73.4458,73.765,23440.0
2022-01-05 10:20:00,80.89,81.28,80.87,81.08,42092.0,73.7558,74.1114,73.7376,73.9291,42092.0
2022-01-05 10:30:00,81.08,81.15,80.88,80.97,30893.0,73.9291,73.9929,73.7467,73.8288,30893.0
2022-01-05 10:40:00,80.97,81.21,80.84,81.05,38906.0,73.8288,74.0476,73.7103,73.9017,38906.0
2022-01-05 10:50:00,81.02,81.13,80.87,80.95,60877.0,73.8744,73.9747,73.7376,73.8106,60877.0
2022-01-05 11:00:00,80.97,81.14,80.89,80.99,20929.0,73.8288,73.9838,73.7558,73.847,20929.0
2022-01-05 11:10:00,80.99,81.01,80.81,80.96,21347.0,73.847,73.8653,73.6829,73.8197,21347.0
2022-01-05 11:20:00,80.98,81.04,80.9,80.9,15197.0,73.8379,73.8926,73.765,73.765,15197.0
2022-01-05 11:30:00,80.89,81.01,80.85,80.97,36477.0,73.7558,73.8653,73.7194,73.8288,36477.0
2022-01-05 11:40:00,80.96,81.04,80.77,80.87,17066.0,73.8197,73.8926,73.6464,73.7376,17066.0
2022-01-05 11:50:00,80.89,81.07,80.87,81.01,21505.0,73.7558,73.92,73.7376,73.8653,21505.0
2022-01-05 12:00:00,80.99,81.23,80.88,81.16,20050.0,73.847,74.0659,73.7467,74.002,20050.0
2022-01-05 12:10:00,81.16,81.24,81.14,81.21,7128.0,74.002,74.075,73.9838,74.0476,7128.0
2022-01-05 12:20:00,81.23,81.29,81.13,81.17,23153.0,74.0659,74.1206,73.9747,74.0111,23153.0
2022-01-05 12:30:00,81.14,81.17,80.96,81.11,31225.0,73.9838,74.0111,73.8197,73.9564,31225.0
2022-01-05 12:40:00,81.14,81.27,81.06,81.08,20264.0,73.9838,74.1023,73.9108,73.9291,20264.0
2022-01-05 12:50:00,81.06,81.09,80.91,80.97,13383.0,73.9108,73.9382,73.7741,73.8288,13383.0
2022-01-05 13:00:00,81.0,81.01,80.76,80.76,36369.0,73.8561,73.8653,73.6373,73.6373,36369.0
2022-01-05 13:10:00,80.75,80.87,80.71,80.83,14270.0,73.6282,73.7376,73.5917,73.7011,14270.0
2022-01-05 13:20:00,80.85,80.89,80.78,80.85,17551.0,73.7194,73.7558,73.6555,73.7194,17551.0
2022-01-05 13:30:00,80.86,80.95,80.76,80.85,17510.0,73.7285,73.8106,73.6373,73.7194,17510.0
2022-01-05 13:40:00,80.86,80.97,80.82,80.86,18046.0,73.7285,73.8288,73.692,73.7285,18046.0
2022-01-05 13:50:00,80.86,80.92,80.82,80.88,13202.0,73.7285,73.7832,73.692,73.7467,13202.0
2022-01-05 14:00:00,80.87,80.95,80.63,80.63,23003.0,73.7376,73.8106,73.5188,73.5188,23003.0
2022-01-05 14:10:00,80.66,80.66,80.45,80.45,28756.0,73.5461,73.5461,73.3546,73.3546,28756.0
2022-01-05 14:20:00,80.46,80.55,80.33,80.36,35502.0,73.3638,73.4458,73.2452,73.2726,35502.0
2022-01-05 14:30:00,80.31,80.33,80.11,80.16,22969.0,73.227,73.2452,73.0446,73.0902,22969.0
2022-01-05 14:40:00,80.17,80.2,79.93,80.2,34750.0,73.0993,73.1267,72.8805,73.1267,34750.0
2022-01-05 14:50:00,80.2,80.28,80.07,80.16,20917.0,73.1267,73.1996,73.0082,73.0902,20917.0
2022-01-05 15:00:00,80.14,80.25,80.02,80.07,28342.0,73.072,73.1723,72.9626,73.0082,28342.0
2022-01-05 15:10:00,80.08,80.21,80.05,80.18,24205.0,73.0173,73.1358,72.9899,73.1085,24205.0
2022-01-05 15:20:00,80.18,80.32,80.15,80.22,71069.0,73.1085,73.2361,73.0811,73.1449,71069.0
2022-01-05 15:30:00,80.21,80.35,80.16,80.34,91965.0,73.1358,73.2635,73.0902,73.2544,91965.0
2022-01-05 15:40:00,80.36,80.39,80.28,80.33,121229.0,73.2726,73.2999,73.1996,73.2452,121229.0
2022-01-05 15:50:00,80.35,80.5,80.21,80.24,358162.0,73.2635,73.4002,73.1358,73.1632,358162.0
2022-01-06 09:30:00,80.0,80.92,79.98,80.87,82123.0,73.3747,74.2185,73.3563,74.1726,82123.0
2022-01-06 09:40:00,80.82,80.86,80.27,80.48,24306.0,74.1268,74.1634,73.6223,73.8149,24306.0
2022-01-06 09:50:00,80.51,80.54,80.11,80.12,16074.0,73.8424,73.8699,73.4756,73.4847,16074.0
2022-01-06 10:00:00,80.17,80.4,79.99,80.11,16290.0,73.5306,73.7415,73.3655,73.4756,16290.0
2022-01-06 10:10:00,80.18,80.22,79.72,79.72,15950.0,73.5398,73.5764,73.1178,73.1178,15950.0
2022-01-06 10:20:00,79.74,80.13,79.74,79.91,15869.0,73.1362,73.4939,73.1362,73.2921,15869.0
2022-01-06 10:30:00,79.93,80.12,79.85,80.0,20437.0,73.3105,73.4847,73.2371,73.3747,20437.0
2022-01-06 10:40:00,80.05,80.17,79.96,80.1,21612.0,73.4205,73.5306,73.338,73.4664,21612.0
2022-01-06 10:50:00,80.08,80.14,79.83,79.87,19500.0,73.448,73.5031,73.2187,73.2554,19500.0
2022-01-06 11:00:00,79.86,80.07,79.64,79.98,23580.0,73.2463,73.4389,73.0445,73.3563,23580.0
2022-01-06 11:10:00,80.0,80.02,79.79,79.87,34127.0,73.3747,73.393,73.1821,73.2554,34127.0
2022-01-06 11:20:00,79.85,80.02,79.79,79.84,17648.0,73.2371,73.393,73.1821,73.2279,17648.0
2022-01-06 11:30:00,79.82,79.94,79.76,79.92,27459.0,73.2096,73.3196,73.1545,73.3013,27459.0
2022-01-06 11:40:00,79.9,79.95,79.66,79.86,42247.0,73.2829,73.3288,73.0628,73.2463,42247.0
2022-01-06 11:50:00,79.9,79.95,79.79,79.89,55567.0,73.2829,73.3288,73.1821,73.2738,55567.0
2022-01-06 12:00:00,79.92,79.96,79.82,79.95,14022.0,73.3013,73.338,73.2096,73.3288,14022.0
2022-01-06 12:10:00,79.95,80.01,79.91,80.01,17260.0,73.3288,73.3838,73.2921,73.3838,17260.0
2022-01-06 12:20:00,80.04,80.26,79.99,80.22,20091.0,73.4113,73.6131,73.3655,73.5764,20091.0
2022-01-06 12:30:00,80.23,80.44,80.18,80.39,8156.0,73.5856,73.7782,73.5398,73.7324,8156.0
2022-01-06 12:40:00,80.39,80.5,80.36,80.39,9047.0,73.7324,73.8333,73.7048,73.7324,9047.0
2022-01-06 12:50:00,80.37,80.37,80.1,80.12,19966.0,73.714,73.714,73.4664,73.4847,19966.0
2022-01-06 13:00:00,80.15,80.15,79.99,80.02,20915.0,73.5122,73.5122,73.3655,73.393,20915.0
2022-01-06 13:10:00,80.0,80.08,79.91,80.08,22725.0,73.3747,73.448,73.2921,73.448,22725.0
2022-01-06 13:20:00,80.08,80.18,80.03,80.07,6830.0,73.448,73.5398,73.4022,73.4389,6830.0
2022-01-06 13:30:00,80.1,80.2,80.06,80.1,8559.0,73.4664,73.5581,73.4297,73.4664,8559.0
2022-01-06 13:40:00,80.09,80.29,80.09,80.24,12916.0,73.4572,73.6406,73.4572,73.5948,12916.0
2022-01-06 13:50:00,80.21,80.29,80.19,80.28,17089.0,73.5673,73.6406,73.5489,73.6315,17089.0
2022-01-06 14:00:00,80.28,80.45,80.21,80.42,22782.0,73.6315,73.7874,73.5673,73.7599,22782.0
2022-01-06 14:10:00,80.44,80.53,80.33,80.45,12803.0,73.7782,73.8608,73.6773,73.7874,12803.0
2022-01-06 14:20:00,80.48,80.48,80.35,80.38,23421.0,73.8149,73.8149,73.6957,73.7232,23421.0
2022-01-06 14:30:00,80.41,80.41,80.13,80.19,28601.0,73.7507,73.7507,73.4939,73.5489,28601.0
2022-01-06 14:40:00,80.18,80.3,80.07,80.11,34120.0,73.5398,73.6498,73.4389,73.4756,34120.0
2022-01-06 14:50:00,80.11,80.21,80.11,80.16,27836.0,73.4756,73.5673,73.4756,73.5214,27836.0
2022-01-06 15:00:00,80.17,80.17,79.91,79.95,25701.0,73.5306,73.5306,73.2921,73.3288,25701.0
2022-01-06 15:10:00,79.95,80.16,79.86,79.86,67855.0,73.3288,73.5214,73.2463,73.2463,67855.0
2022-01-06 15:20:00,79.87,79.94,79.73,79.73,56300.0,73.2554,73.3196,73.127,73.127,56300.0
2022-01-06 15:30:00,79.73,79.88,79.7,79.85,56226.0,73.127,73.2646,73.0995,73.2371,56226.0
2022-01-06 15:40:00,79.86,79.93,79.8,79.8,48396.0,73.2463,73.3105,73.1912,73.1912,48396.0
2022-01-06 15:50:00,79.81,79.83,79.6,79.66,152269.0,73.2004,73.2187,73.0078,73.0628,152269.0
2022-01-07 09:30:00,79.68,80.47,79.65,80.3,35804.0,73.0812,73.8057,73.0536,73.6498,35804.0
2022-01-07 09:40:00,80.36,80.36,79.87,80.09,35167.0,73.7048,73.7048,73.2554,73.4572,35167.0
2022-01-07 09:50:00,80.06,80.45,80.06,80.45,37698.0,73.4297,73.7874,73.4297,73.7874,37698.0
2022-01-07 10:00:00,80.45,80.47,80.18,80.23,39812.0,73.7874,73.8057,73.5398,73.5856,39812.0
2022-01-07 10:10:00,80.27,80.52,80.19,80.48,26939.0,73.6223,73.8516,73.5489,73.8149,26939.0
2022-01-07 10:20:00,80.47,80.87,80.38,80.67,42964.0,73.8057,74.1726,73.7232,73.9892,42964.0
2022-01-07 10:30:00,80.66,80.7,80.43,80.5,34629.0,73.98,74.0167,73.769,73.8333,34629.0
2022-01-07 10:40:00,80.48,80.6,80.44,80.51,34533.0,73.8149,73.925,73.7782,73.8424,34533.0
2022-01-07 10:50:00,80.52,80.58,80.38,80.48,38771.0,73.8516,73.9066,73.7232,73.8149,38771.0
2022-01-07 11:00:00,80.48,80.62,80.27,80.27,43902.0,73.8149,73.9433,73.6223,73.6223,43902.0
2022-01-07 11:10:00,80.27,80.27,79.96,80.12,56483.0,73.6223,73.6223,73.338,73.4847,56483.0
2022-01-07 11:20:00,80.16,80.42,80.16,80.4,19138.0,73.5214,73.7599,73.5214,73.7415,19138.0
2022-01-07 11:30:00,80.37,80.45,80.31,80.4,10019.0,73.714,73.7874,73.659,73.7415,10019.0
2022-01-07 11:40:00,80.36,80.5,80.33,80.5,16946.0,73.7048,73.8333,73.6773,73.8333,16946.0
2022-01-07 11:50:00,80.52,80.6,80.47,80.58,13830.0,73.8516,73.925,73.8057,73.9066,13830.0
2022-01-07 12:00:00,80.58,80.58,80.49,80.52,25314.0,73.9066,73.9066,73.8241,73.8516,25314.0
2022-01-07 12:10:00,80.53,80.94,80.5,80.84,128283.0,73.8608,74.2368,73.8333,74.1451,128283.0
2022-01-07 12:20:00,80.84,80.86,80.53,80.59,14586.0,74.1451,74.1634,73.8608,73.9158,14586.0
2022-01-07 12:30:00,80.59,80.61,80.44,80.53,34050.0,73.9158,73.9341,73.7782,73.8608,34050.0
2022-01-07 12:40:00,80.55,80.6,80.34,80.37,21372.0,73.8791,73.925,73.6865,73.714,21372.0
2022-01-07 12:50:00,80.35,80.42,80.21,80.3,23749.0,73.6957,73.7599,73.5673,73.6498,23749.0
2022-01-07 13:00:00,80.34,80.56,80.27,80.5,22170.0,73.6865,73.8883,73.6223,73.8333,22170.0
2022-01-07 13:10:00,80.48,80.63,80.43,80.54,28442.0,73.8149,73.9525,73.769,73.8699,28442.0
2022-01-07 13:20:00,80.52,80.57,80.42,80.48,23915.0,73.8516,73.8975,73.7599,73.8149,23915.0
2022-01-07 13:30:00,80.45,80.52,80.43,80.51,25514.0,73.7874,73.8516,73.769,73.8424,25514.0
2022-01-07 13:40:00,80.49,80.54,80.45,80.52,19510.0,73.8241,73.8699,73.7874,73.8516,19510.0
2022-01-07 13:50:00,80.52,80.6,80.49,80.52,19711.0,73.8516,73.925,73.8241,73.8516,19711.0
2022-01-07 14:00:00,80.55,80.61,80.46,80.53,25586.0,73.8791,73.9341,73.7966,73.8608,25586.0
2022-01-07 14:10:00,80.54,80.6,80.45,80.51,54462.0,73.8699,73.925,73.7874,73.8424,54462.0
2022-01-07 14:20:00,80.51,80.71,80.51,80.61,53592.0,73.8424,74.0259,73.8424,73.9341,53592.0
2022-01-07 14:30:00,80.59,80.63,80.53,80.54,36336.0,73.9158,73.9525,73.8608,73.8699,36336.0
2022-01-07 14:40:00,80.53,80.81,80.5,80.69,214506.0,73.8608,74.1176,73.8333,74.0075,214506.0
2022-01-07 14:50:00,80.69,80.74,80.53,80.53,27889.0,74.0075,74.0534,73.8608,73.8608,27889.0
2022-01-07 15:00:00,80.55,80.73,80.54,80.68,29481.0,73.8791,74.0442,73.8699,73.9983,29481.0
2022-01-07 15:10:00,80.7,80.7,80.62,80.68,51087.0,74.0167,74.0167,73.9433,73.9983,51087.0
2022-01-07 15:20:00,80.67,80.67,80.43,80.52,51256.0,73.9892,73.9892,73.769,73.8516,51256.0
2022-01-07 15:30:00,80.52,80.68,80.51,80.68,60081.0,73.8516,73.9983,73.8424,73.9983,60081.0
2022-01-07 15:40:00,80.68,80.76,80.53,80.55,83297.0,73.9983,74.0717,73.8608,73.8791,83297.0
2022-01-07 15:50:00,80.53,80.56,80.23,80.45,305175.0,73.8608,73.8883,73.5856,73.7874,305175.0
2022-01-10 09:30:00,80.69,80.8,79.96,80.04,33013.0,74.0075,74.1084,73.338,73.4113,33013.0
2022-01-10 09:40:00,79.98,80.1,79.65,79.79,13067.0,73.3563,73.4664,73.0536,73.1821,13067.0
2022-01-10 09:50:00,79.69,79.71,79.17,79.22,20122.0,73.0903,73.1087,72.6134,72.6593,20122.0
2022-01-10 10:00:00,79.2,79.51,78.96,79.51,31947.0,72.6409,72.9252,72.4208,72.9252,31947.0
2022-01-10 10:10:00,79.46,79.46,78.95,78.96,41782.0,72.8794,72.8794,72.4116,72.4208,41782.0
2022-01-10 10:20:00,78.98,79.23,78.98,79.04,12882.0,72.4391,72.6684,72.4391,72.4942,12882.0
2022-01-10 10:30:00,79.03,79.34,79.02,79.14,47236.0,72.485,72.7693,72.4758,72.5859,47236.0
2022-01-10 10:40:00,79.14,79.18,78.74,78.78,31620.0,72.5859,72.6226,72.219,72.2557,31620.0
2022-01-10 10:50:00,78.8,79.33,78.77,79.22,29725.0,72.274,72.7601,72.2465,72.6593,29725.0
2022-01-10 11:00:00,79.19,79.5,79.11,79.5,27962.0,72.6317,72.9161,72.5584,72.9161,27962.0
2022-01-10 11:10:00,79.49,79.58,79.37,79.53,40568.0,72.9069,72.9894,72.7968,72.9436,40568.0
2022-01-10 11:20:00,79.51,79.71,79.42,79.7,22736.0,72.9252,73.1087,72.8427,73.0995,22736.0
2022-01-10 11:30:00,79.7,79.78,79.66,79.66,12714.0,73.0995,73.1729,73.0628,73.0628,12714.0
2022-01-10 11:40:00,79.65,79.78,79.55,79.76,28535.0,73.0536,73.1729,72.9619,73.1545,28535.0
2022-01-10 11:50:00,79.76,79.96,79.76,79.94,22356.0,73.1545,73.338,73.1545,73.3196,22356.0
2022-01-10 12:00:00,79.95,79.97,79.86,79.91,32160.0,73.3288,73.3471,73.2463,73.2921,32160.0
2022-01-10 12:10:00,79.93,80.24,79.91,80.14,36473.0,73.3105,73.5948,73.2921,73.5031,36473.0
2022-01-10 12:20:00,80.15,80.34,80.14,80.27,38619.0,73.5122,73.6865,73.5031,73.6223,38619.0
2022-01-10 12:30:00,80.24,80.24,79.76,79.76,9846.0,73.5948,73.5948,73.1545,73.1545,9846.0
2022-01-10 12:40:00,79.74,79.75,79.45,79.49,22900.0,73.1362,73.1454,72.8702,72.9069,22900.0
2022-01-10 12:50:00,79.49,79.7,79.36,79.37,22479.0,72.9069,73.0995,72.7877,72.7968,22479.0
2022-01-10 13:00:00,79.38,79.54,79.0,79.15,71795.0,72.806,72.9528,72.4575,72.5951,71795.0
2022-01-10 13:10:00,79.14,79.19,78.01,78.08,188899.0,72.5859,72.6317,71.5495,71.6137,188899.0
2022-01-10 13:20:00,78.08,78.35,77.91,77.95,80765.0,71.6137,71.8613,71.4577,71.4944,80765.0
2022-01-10 13:30:00,77.92,78.03,77.66,77.66,54743.0,71.4669,71.5678,71.2285,71.2285,54743.0
2022-01-10 13:40:00,77.67,77.97,77.57,77.75,69428.0,71.2376,71.5128,71.1459,71.311,69428.0
2022-01-10 13:50:00,77.76,77.99,77.72,77.74,45606.0,71.3202,71.5311,71.2835,71.3018,45606.0
2022-01-10 14:00:00,77.74,78.13,77.69,78.13,51200.0,71.3018,71.6595,71.256,71.6595,51200.0
2022-01-10 14:10:00,78.12,78.3,78.01,78.26,53633.0,71.6504,71.8154,71.5495,71.7788,53633.0
2022-01-10 14:20:00,78.25,78.6,78.24,78.59,34078.0,71.7696,72.0906,71.7604,72.0814,34078.0
2022-01-10 14:30:00,78.59,78.84,78.51,78.78,45740.0,72.0814,72.3107,72.0081,72.2557,45740.0
2022-01-10 14:40:00,78.79,78.99,78.79,78.97,24264.0,72.2649,72.4483,72.2649,72.43,24264.0
2022-01-10 14:50:00,78.96,78.98,78.78,78.96,23813.0,72.4208,72.4391,72.2557,72.4208,23813.0
2022-01-10 15:00:00,78.98,79.14,78.81,78.88,41432.0,72.4391,72.5859,72.2832,72.3474,41432.0
2022-01-10 15:10:00,78.86,79.18,78.86,79.07,62383.0,72.3291,72.6226,72.3291,72.5217,62383.0
2022-01-10 15:20:00,79.05,79.25,79.02,79.2,21311.0,72.5033,72.6868,72.4758,72.6409,21311.0
2022-01-10 15:30:00,79.2,79.21,79.06,79.06,35800.0,72.6409,72.6501,72.5125,72.5125,35800.0
2022-01-10 15:40:00,79.04,79.2,78.9,79.09,51499.0,72.4942,72.6409,72.3658,72.54,51499.0
2022-01-10 15:50:00,79.1,79.38,79.08,79.32,137366.0,72.5492,72.806,72.5309,72.751,137366.0
2022-01-11 09:30:00,79.51,79.8,78.94,78.94,30080.0,72.9252,73.1912,72.4024,72.4024,30080.0
2022-01-11 09:40:00,78.9,79.09,78.76,78.89,15511.0,72.3658,72.54,72.2374,72.3566,15511.0
2022-01-11 09:50:00,78.84,78.93,78.43,78.55,16944.0,72.3107,72.3933,71.9347,72.0447,16944.0
2022-01-11 10:00:00,78.61,78.79,78.27,78.3,62021.0,72.0998,72.2649,71.7879,71.8154,62021.0
2022-01-11 10:10:00,78.3,78.45,78.24,78.36,14633.0,71.8154,71.953,71.7604,71.8705,14633.0
2022-01-11 10:20:00,78.33,78.45,78.12,78.13,23958.0,71.843,71.953,71.6504,71.6595,23958.0
2022-01-11 10:30:00,78.17,78.34,78.02,78.09,43038.0,71.6962,71.8521,71.5586,71.6228,43038.0
2022-01-11 10:40:00,78.07,78.16,77.83,78.05,41394.0,71.6045,71.687,71.3844,71.5862,41394.0
2022-01-11 10:50:00,78.04,78.24,78.0,78.05,32648.0,71.577,71.7604,71.5403,71.5862,32648.0
2022-01-11 11:00:00,78.04,78.34,78.0,78.17,30377.0,71.577,71.8521,71.5403,71.6962,30377.0
2022-01-11 11:10:00,78.19,78.22,78.06,78.16,24237.0,71.7146,71.7421,71.5953,71.687,24237.0
2022-01-11 11:20:00,78.15,78.22,78.04,78.13,43638.0,71.6779,71.7421,71.577,71.6595,43638.0
2022-01-11 11:30:00,78.13,78.36,78.08,78.27,96047.0,71.6595,71.8705,71.6137,71.7879,96047.0
2022-01-11 11:40:00,78.27,78.38,78.19,78.27,81339.0,71.7879,71.8888,71.7146,71.7879,81339.0
2022-01-11 11:50:00,78.25,78.31,78.11,78.17,76034.0,71.7696,71.8246,71.6412,71.6962,76034.0
2022-01-11 12:00:00,78.17,78.25,78.07,78.12,39149.0,71.6962,71.7696,71.6045,71.6504,39149.0
2022-01-11 12:10:00,78.12,78.17,78.12,78.15,16594.0,71.6504,71.6962,71.6504,71.6779,16594.0
2022-01-11 12:20:00,78.16,78.17,78.02,78.02,20989.0,71.687,71.6962,71.5586,71.5586,20989.0
2022-01-11 12:30:00,78.02,78.36,77.99,78.3,50339.0,71.5586,71.8705,71.5311,71.8154,50339.0
2022-01-11 12:40:00,78.28,78.44,78.27,78.39,67689.0,71.7971,71.9439,71.7879,71.898,67689.0
2022-01-11 12:50:00,78.38,78.39,78.22,78.28,32475.0,71.8888,71.898,71.7421,71.7971,32475.0
2022-01-11 13:00:00,78.29,78.34,78.17,78.17,16308.0,71.8063,71.8521,71.6962,71.6962,16308.0
2022-01-11 13:10:00,78.17,78.32,78.13,78.32,15658.0,71.6962,71.8338,71.6595,71.8338,15658.0
2022-01-11 13:20:00,78.32,78.42,78.31,78.37,21890.0,71.8338,71.9255,71.8246,71.8797,21890.0
2022-01-11 13:30:00,78.37,78.4,78.28,78.38,35561.0,71.8797,71.9072,71.7971,71.8888,35561.0
2022-01-11 13:40:00,78.37,78.37,78.25,78.31,20546.0,71.8797,71.8797,71.7696,71.8246,20546.0
2022-01-11 13:50:00,78.31,78.39,78.25,78.32,18071.0,71.8246,71.898,71.7696,71.8338,18071.0
2022-01-11 14:00:00,78.32,78.34,78.22,78.25,22108.0,71.8338,71.8521,71.7421,71.7696,22108.0
2022-01-11 14:10:00,78.26,78.36,78.24,78.31,21459.0,71.7788,71.8705,71.7604,71.8246,21459.0
2022-01-11 14:20:00,78.31,78.34,78.28,78.31,37180.0,71.8246,71.8521,71.7971,71.8246,37180.0
2022-01-11 14:30:00,78.31,78.38,78.29,78.37,34779.0,71.8246,71.8888,71.8063,71.8797,34779.0
2022-01-11 14:40:00,78.37,78.41,78.29,78.32,33323.0,71.8797,71.9163,71.8063,71.8338,33323.0
2022-01-11 14:50:00,78.32,78.38,78.29,78.31,33104.0,71.8338,71.8888,71.8063,71.8246,33104.0
2022-01-11 15:00:00,78.31,78.45,78.28,78.31,30934.0,71.8246,71.953,71.7971,71.8246,30934.0
2022-01-11 15:10:00,78.31,78.48,78.25,78.32,70860.0,71.8246,71.9805,71.7696,71.8338,70860.0
2022-01-11 15:20:00,78.3,78.44,78.28,78.39,69355.0,71.8154,71.9439,71.7971,71.898,69355.0
2022-01-11 15:30:00,78.4,78.52,78.34,78.35,91720.0,71.9072,72.0172,71.8521,71.8613,91720.0
2022-01-11 15:40:00,78.36,78.49,78.35,78.45,127336.0,71.8705,71.9897,71.8613,71.953,127336.0
2022-01-11 15:50:00,78.45,78.51,78.38,78.43,262173.0,71.953,72.0081,71.8888,71.9347,262173.0
2022-01-12 09:30:00,78.51,78.61,77.88,78.25,69182.0,72.0081,72.0998,71.4302,71.7696,69182.0
2022-01-12 09:40:00,78.32,78.67,78.3,78.65,150168.0,71.8338,72.1548,71.8154,72.1365,150168.0
2022-01-12 09:50:00,78.6,79.31,78.6,79.19,221617.0,72.0906,72.7418,72.0906,72.6317,221617.0
2022-01-12 10:00:00,79.19,79.29,78.86,78.94,21932.0,72.6317,72.7235,72.3291,72.4024,21932.0
2022-01-12 10:10:00,78.98,79.06,78.62,78.65,18109.0,72.4391,72.5125,72.1089,72.1365,18109.0
2022-01-12 10:20:00,78.65,78.79,78.34,78.37,18131.0,72.1365,72.2649,71.8521,71.8797,18131.0
2022-01-12 10:30:00,78.4,78.51,78.23,78.28,15834.0,71.9072,72.0081,71.7512,71.7971,15834.0
2022-01-12 10:40:00,78.27,78.33,78.09,78.19,17268.0,71.7879,71.843,71.6228,71.7146,17268.0
2022-01-12 10:50:00,78.18,78.34,78.15,78.21,29787.0,71.7054,71.8521,71.6779,71.7329,29787.0
2022-01-12 11:00:00,78.21,78.24,77.8,77.91,23009.0,71.7329,71.7604,71.3569,71.4577,23009.0
2022-01-12 11:10:00,77.96,78.02,77.58,77.75,20725.0,71.5036,71.5586,71.1551,71.311,20725.0
2022-01-12 11:20:00,77.75,77.87,77.69,77.73,28684.0,71.311,71.4211,71.256,71.2927,28684.0
2022-01-12 11:30:00,77.73,77.83,77.72,77.76,14431.0,71.2927,71.3844,71.2835,71.3202,14431.0
2022-01-12 11:40:00,77.76,77.85,77.7,77.8,26734.0,71.3202,71.4027,71.2651,71.3569,26734.0
2022-01-12 11:50:00,77.8,77.83,77.69,77.8,17877.0,71.3569,71.3844,71.256,71.3569,17877.0
2022-01-12 12:00:00,77.77,77.79,77.61,77.67,36907.0,71.3293,71.3477,71.1826,71.2376,36907.0
2022-01-12 12:10:00,77.7,77.76,77.68,77.75,27458.0,71.2651,71.3202,71.2468,71.311,27458.0
2022-01-12 12:20:00,77.74,77.84,77.65,77.65,20488.0,71.3018,71.3935,71.2193,71.2193,20488.0
2022-01-12 12:30:00,77.66,77.76,77.64,77.73,37806.0,71.2285,71.3202,71.2101,71.2927,37806.0
2022-01-12 12:40:00,77.73,77.78,77.71,77.74,19267.0,71.2927,71.3385,71.2743,71.3018,19267.0
2022-01-12 12:50:00,77.75,78.07,77.73,78.07,16158.0,71.311,71.6045,71.2927,71.6045,16158.0
2022-01-12 13:00:00,78.07,78.15,78.02,78.12,7456.0,71.6045,71.6779,71.5586,71.6504,7456.0
2022-01-12 13:10:00,78.12,78.13,77.86,77.95,15952.0,71.6504,71.6595,71.4119,71.4944,15952.0
2022-01-12 13:20:00,77.94,78.06,77.93,77.99,15988.0,71.4853,71.5953,71.4761,71.5311,15988.0
2022-01-12 13:30:00,77.96,78.15,77.95,78.03,14425.0,71.5036,71.6779,71.4944,71.5678,14425.0
2022-01-12 13:40:00,78.03,78.05,77.94,77.94,12147.0,71.5678,71.5862,71.4853,71.4853,12147.0
2022-01-12 13:50:00,77.91,77.93,77.83,77.87,13674.0,71.4577,71.4761,71.3844,71.4211,13674.0
2022-01-12 14:00:00,77.87,77.87,77.69,77.72,18746.0,71.4211,71.4211,71.256,71.2835,18746.0
2022-01-12 14:10:00,77.72,77.78,77.67,77.69,19857.0,71.2835,71.3385,71.2376,71.256,19857.0
2022-01-12 14:20:00,77.68,77.98,77.68,77.93,116006.0,71.2468,71.5219,71.2468,71.4761,116006.0
2022-01-12 14:30:00,77.95,78.26,77.9,78.2,855212.0,71.4944,71.7788,71.4486,71.7237,855212.0
2022-01-12 14:40:00,78.21,78.41,78.21,78.26,33541.0,71.7329,71.9163,71.7329,71.7788,33541.0
2022-01-12 14:50:00,78.26,78.31,78.12,78.16,51064.0,71.7788,71.8246,71.6504,71.687,51064.0
2022-01-12 15:00:00,78.18,78.19,78.06,78.11,27190.0,71.7054,71.7146,71.5953,71.6412,27190.0
2022-01-12 15:10:00,78.11,78.18,78.04,78.08,27958.0,71.6412,71.7054,71.577,71.6137,27958.0
2022-01-12 15:20:00,78.06,78.16,77.99,78.06,26071.0,71.5953,71.687,71.5311,71.5953,26071.0
2022-01-12 15:30:00,78.06,78.18,78.03,78.08,29857.0,71.5953,71.7054,71.5678,71.6137,29857.0
2022-01-12 15:40:00,78.09,78.21,78.07,78.13,58460.0,71.6228,71.7329,71.6045,71.6595,58460.0
2022-01-12 15:50:00,78.13,78.36,78.1,78.2,158921.0,71.6595,71.8705,71.632,71.7237,158921.0
2022-01-13 09:30:00,78.66,79.11,78.58,78.76,37742.0,72.1456,72.5584,72.0723,72.2374,37742.0
2022-01-13 09:40:00,78.75,79.09,78.75,78.96,12209.0,72.2282,72.54,72.2282,72.4208,12209.0
2022-01-13 09:50:00,78.98,79.26,78.97,79.22,36775.0,72.4391,72.6959,72.43,72.6593,36775.0
2022-01-13 10:00:00,79.23,79.35,79.15,79.23,24359.0,72.6684,72.7785,72.5951,72.6684,24359.0
2022-01-13 10:10:00,79.19,79.29,79.13,79.19,23754.0,72.6317,72.7235,72.5767,72.6317,23754.0
2022-01-13 10:20:00,79.2,79.33,79.19,79.3,14591.0,72.6409,72.7601,72.6317,72.7326,14591.0
2022-01-13 10:30:00,79.32,79.49,79.08,79.21,21840.0,72.751,72.9069,72.5309,72.6501,21840.0
2022-01-13 10:40:00,79.24,79.5,79.14,79.48,41124.0,72.6776,72.9161,72.5859,72.8977,41124.0
2022-01-13 10:50:00,79.45,79.49,79.25,79.29,21017.0,72.8702,72.9069,72.6868,72.7235,21017.0
2022-01-13 11:00:00,79.31,79.51,79.27,79.43,30079.0,72.7418,72.9252,72.7051,72.8519,30079.0
2022-01-13 11:10:00,79.41,79.57,79.38,79.56,16364.0,72.8335,72.9803,72.806,72.9711,16364.0
2022-01-13 11:20:00,79.57,79.73,79.56,79.71,31545.0,72.9803,73.127,72.9711,73.1087,31545.0
2022-01-13 11:30:00,79.68,79.88,79.65,79.81,31531.0,73.0812,73.2646,73.0536,73.2004,31531.0
2022-01-13 11:40:00,79.8,80.0,79.78,80.0,31540.0,73.1912,73.3747,73.1729,73.3747,31540.0
2022-01-13 11:50:00,80.03,80.13,80.0,80.03,23551.0,73.4022,73.4939,73.3747,73.4022,23551.0
2022-01-13 12:00:00,80.01,80.04,79.9,79.98,10996.0,73.3838,73.4113,73.2829,73.3563,10996.0
2022-01-13 12:10:00,79.97,80.07,79.8,79.82,25184.0,73.3471,73.4389,73.1912,73.2096,25184.0
2022-01-13 12:20:00,79.8,80.04,79.7,79.93,18208.0,73.1912,73.4113,73.0995,73.3105,18208.0
2022-01-13 12:30:00,79.9,80.02,79.85,79.95,15087.0,73.2829,73.393,73.2371,73.3288,15087.0
2022-01-13 12:40:00,79.9,79.93,79.72,79.73,6893.0,73.2829,73.3105,73.1178,73.127,6893.0
2022-01-13 12:50:00,79.74,79.79,79.66,79.79,11739.0,73.1362,73.1821,73.0628,73.1821,11739.0
2022-01-13 13:00:00,79.8,79.96,79.77,79.95,7865.0,73.1912,73.338,73.1637,73.3288,7865.0
2022-01-13 13:10:00,79.95,80.3,79.94,80.26,84900.0,73.3288,73.6498,73.3196,73.6131,84900.0
2022-01-13 13:20:00,80.26,80.36,80.24,80.29,18235.0,73.6131,73.7048,73.5948,73.6406,18235.0
2022-01-13 13:30:00,80.28,80.48,80.23,80.48,38611.0,73.6315,73.8149,73.5856,73.8149,38611.0
2022-01-13 13:40:00,80.47,80.57,80.45,80.57,32067.0,73.8057,73.8975,73.7874,73.8975,32067.0
2022-01-13 13:50:00,80.56,80.59,80.43,80.59,38979.0,73.8883,73.9158,73.769,73.9158,38979.0
2022-01-13 14:00:00,80.61,80.77,80.61,80.73,20264.0,73.9341,74.0809,73.9341,74.0442,20264.0
2022-01-13 14:10:00,80.73,80.78,80.6,80.69,25460.0,74.0442,74.0901,73.925,74.0075,25460.0
2022-01-13 14:20:00,80.7,80.83,80.67,80.83,19148.0,74.0167,74.1359,73.9892,74.1359,19148.0
2022-01-13 14:30:00,80.81,80.95,80.8,80.85,29984.0,74.1176,74.246,74.1084,74.1543,29984.0
2022-01-13 14:40:00,80.86,80.89,80.82,80.84,25669.0,74.1634,74.191,74.1268,74.1451,25669.0
2022-01-13 14:50:00,80.83,80.99,80.8,80.89,38058.0,74.1359,74.2827,74.1084,74.191,38058.0
2022-01-13 15:00:00,80.9,80.9,80.71,80.73,50855.0,74.2001,74.2001,74.0259,74.0442,50855.0
2022-01-13 15:10:00,80.73,80.74,80.6,80.68,26889.0,74.0442,74.0534,73.925,73.9983,26889.0
2022-01-13 15:20:00,80.69,80.73,80.66,80.67,32346.0,74.0075,74.0442,73.98,73.9892,32346.0
2022-01-13 15:30:00,80.67,80.72,80.43,80.43,67786.0,73.9892,74.035,73.769,73.769,67786.0
2022-01-13 15:40:00,80.44,80.48,80.22,80.23,86998.0,73.7782,73.8149,73.5764,73.5856,86998.0
2022-01-13 15:50:00,80.24,80.45,80.19,80.43,179455.0,73.5948,73.7874,73.5489,73.769,179455.0
2022-01-14 09:30:00,78.91,79.36,78.64,79.25,102498.0,72.3749,72.7877,72.1273,72.6868,102498.0
2022-01-14 09:40:00,79.17,79.75,79.07,79.55,26856.0,72.6134,73.1454,72.5217,72.9619,26856.0
2022-01-14 09:50:00,79.46,79.64,79.22,79.51,15250.0,72.8794,73.0445,72.6593,72.9252,15250.0
2022-01-14 10:00:00,79.53,79.82,79.5,79.65,16090.0,72.9436,73.2096,72.9161,73.0536,16090.0
2022-01-14 10:10:00,79.65,79.71,79.46,79.53,36909.0,73.0536,73.1087,72.8794,72.9436,36909.0
2022-01-14 10:20:00,79.53,79.53,79.15,79.19,19147.0,72.9436,72.9436,72.5951,72.6317,19147.0
2022-01-14 10:30:00,79.15,79.45,79.11,79.43,62478.0,72.5951,72.8702,72.5584,72.8519,62478.0
2022-01-14 10:40:00,79.4,79.5,79.29,79.35,50265.0,72.8244,72.9161,72.7235,72.7785,50265.0
2022-01-14 10:50:00,79.33,79.33,79.03,79.31,13471.0,72.7601,72.7601,72.485,72.7418,13471.0
2022-01-14 11:00:00,79.33,79.37,79.05,79.19,17314.0,72.7601,72.7968,72.5033,72.6317,17314.0
2022-01-14 11:10:00,79.17,79.17,79.02,79.07,9577.0,72.6134,72.6134,72.4758,72.5217,9577.0
2022-01-14 11:20:00,79.06,79.28,79.0,79.23,27991.0,72.5125,72.7143,72.4575,72.6684,27991.0
2022-01-14 11:30:00,79.25,79.32,79.14,79.29,17774.0,72.6868,72.751,72.5859,72.7235,17774.0
2022-01-14 11:40:00,79.29,79.5,79.28,79.47,26634.0,72.7235,72.9161,72.7143,72.8886,26634.0
2022-01-14 11:50:00,79.49,79.52,79.38,79.39,10586.0,72.9069,72.9344,72.806,72.8152,10586.0
2022-01-14 12:00:00,79.38,79.38,79.22,79.3,38257.0,72.806,72.806,72.6593,72.7326,38257.0
2022-01-14 12:10:00,79.3,79.35,79.22,79.26,10967.0,72.7326,72.7785,72.6593,72.6959,10967.0
2022-01-14 12:20:00,79.23,79.28,79.17,79.2,17110.0,72.6684,72.7143,72.6134,72.6409,17110.0
2022-01-14 12:30:00,79.22,79.32,79.15,79.24,10521.0,72.6593,72.751,72.5951,72.6776,10521.0
2022-01-14 12:40:00,79.24,79.24,79.06,79.06,25771.0,72.6776,72.6776,72.5125,72.5125,25771.0
2022-01-14 12:50:00,79.08,79.21,79.07,79.2,25966.0,72.5309,72.6501,72.5217,72.6409,25966.0
2022-01-14 13:00:00,79.2,79.31,79.19,79.21,25503.0,72.6409,72.7418,72.6317,72.6501,25503.0
2022-01-14 13:10:00,79.21,79.34,79.19,79.31,32006.0,72.6501,72.7693,72.6317,72.7418,32006.0
2022-01-14 13:20:00,79.3,79.34,79.21,79.31,16667.0,72.7326,72.7693,72.6501,72.7418,16667.0
2022-01-14 13:30:00,79.3,79.4,79.25,79.3,25162.0,72.7326,72.8244,72.6868,72.7326,25162.0
2022-01-14 13:40:00,79.3,79.44,79.24,79.24,40669.0,72.7326,72.861,72.6776,72.6776,40669.0
2022-01-14 13:50:00,79.22,79.22,78.97,79.13,13417.0,72.6593,72.6593,72.43,72.5767,13417.0
2022-01-14 14:00:00,79.13,79.21,79.03,79.04,17870.0,72.5767,72.6501,72.485,72.4942,17870.0
2022-01-14 14:10:00,79.06,79.3,78.96,79.26,117324.0,72.5125,72.7326,72.4208,72.6959,117324.0
2022-01-14 14:20:00,79.26,79.3,79.03,79.08,18398.0,72.6959,72.7326,72.485,72.5309,18398.0
2022-01-14 14:30:00,79.04,79.34,79.04,79.33,26587.0,72.4942,72.7693,72.4942,72.7601,26587.0
2022-01-14 14:40:00,79.3,79.45,79.27,79.4,26584.0,72.7326,72.8702,72.7051,72.8244,26584.0
2022-01-14 14:50:00,79.41,79.5,79.39,79.39,14530.0,72.8335,72.9161,72.8152,72.8152,14530.0
2022-01-14 15:00:00,79.4,79.49,79.32,79.36,17129.0,72.8244,72.9069,72.751,72.7877,17129.0
2022-01-14 15:10:00,79.36,79.63,79.35,79.58,19758.0,72.7877,73.0353,72.7785,72.9894,19758.0
2022-01-14 15:20:00,79.59,79.73,79.57,79.57,52967.0,72.9986,73.127,72.9803,72.9803,52967.0
2022-01-14 15:30:00,79.58,79.74,79.58,79.69,55610.0,72.9894,73.1362,72.9894,73.0903,55610.0
2022-01-14 15:40:00,79.68,79.83,79.65,79.81,73882.0,73.0812,73.2187,73.0536,73.2004,73882.0
2022-01-14 15:50:00,79.81,79.95,79.71,79.79,175312.0,73.2004,73.3288,73.1087,73.1821,175312.0
2022-01-18 09:30:00,79.39,79.71,78.85,79.48,42122.0,72.8152,73.1087,72.3199,72.8977,42122.0
2022-01-18 09:40:00,79.52,79.72,79.24,79.31,41022.0,72.9344,73.1178,72.6776,72.7418,41022.0
2022-01-18 09:50:00,79.31,79.44,79.05,79.19,24165.0,72.7418,72.861,72.5033,72.6317,24165.0
2022-01-18 10:00:00,79.2,79.58,79.12,79.54,57602.0,72.6409,72.9894,72.5675,72.9528,57602.0
2022-01-18 10:10:00,79.54,79.67,79.24,79.26,27235.0,72.9528,73.072,72.6776,72.6959,27235.0
2022-01-18 10:20:00,79.2,79.46,79.18,79.44,28305.0,72.6409,72.8794,72.6226,72.861,28305.0
2022-01-18 10:30:00,79.42,79.8,79.33,79.78,36375.0,72.8427,73.1912,72.7601,73.1729,36375.0
2022-01-18 10:40:00,79.81,80.15,79.72,79.87,57161.0,73.2004,73.5122,73.1178,73.2554,57161.0
2022-01-18 10:50:00,79.87,80.05,79.84,79.98,27973.0,73.2554,73.4205,73.2279,73.3563,27973.0
2022-01-18 11:00:00,79.98,80.1,79.83,79.98,24798.0,73.3563,73.4664,73.2187,73.3563,24798.0
2022-01-18 11:10:00,79.95,80.1,79.88,80.07,29610.0,73.3288,73.4664,73.2646,73.4389,29610.0
2022-01-18 11:20:00,80.07,80.14,79.97,80.07,25596.0,73.4389,73.5031,73.3471,73.4389,25596.0
2022-01-18 11:30:00,80.04,80.11,79.64,79.7,69186.0,73.4113,73.4756,73.0445,73.0995,69186.0
2022-01-18 11:40:00,79.68,79.68,79.4,79.45,13459.0,73.0812,73.0812,72.8244,72.8702,13459.0
2022-01-18 11:50:00,79.45,79.51,79.24,79.24,17274.0,72.8702,72.9252,72.6776,72.6776,17274.0
2022-01-18 12:00:00,79.23,79.23,79.06,79.16,19223.0,72.6684,72.6684,72.5125,72.6042,19223.0
2022-01-18 12:10:00,79.11,79.42,79.11,79.32,16348.0,72.5584,72.8427,72.5584,72.751,16348.0
2022-01-18 12:20:00,79.31,79.33,79.17,79.33,22639.0,72.7418,72.7601,72.6134,72.7601,22639.0
2022-01-18 12:30:00,79.33,79.38,79.14,79.16,26862.0,72.7601,72.806,72.5859,72.6042,26862.0
2022-01-18 12:40:00,79.16,79.26,78.8,78.88,42556.0,72.6042,72.6959,72.274,72.3474,42556.0
2022-01-18 12:50:00,78.85,78.93,78.76,78.77,41721.0,72.3199,72.3933,72.2374,72.2465,41721.0
2022-01-18 13:00:00,78.8,78.81,78.69,78.79,33925.0,72.274,72.2832,72.1732,72.2649,33925.0
2022-01-18 13:10:00,78.76,78.86,78.67,78.78,102490.0,72.2374,72.3291,72.1548,72.2557,102490.0
2022-01-18 13:20:00,78.76,78.78,78.37,78.64,29386.0,72.2374,72.2557,71.8797,72.1273,29386.0
2022-01-18 13:30:00,78.65,78.72,78.55,78.68,31246.0,72.1365,72.2007,72.0447,72.164,31246.0
2022-01-18 13:40:00,78.69,78.77,78.6,78.65,35629.0,72.1732,72.2465,72.0906,72.1365,35629.0
2022-01-18 13:50:00,78.55,78.85,78.55,78.8,23466.0,72.0447,72.3199,72.0447,72.274,23466.0
2022-01-18 14:00:00,78.82,79.07,78.78,79.01,24422.0,72.2924,72.5217,72.2557,72.4666,24422.0
2022-01-18 14:10:00,79.0,79.09,78.95,79.04,16390.0,72.4575,72.54,72.4116,72.4942,16390.0
2022-01-18 14:20:00,79.05,79.19,78.98,78.98,36189.0,72.5033,72.6317,72.4391,72.4391,36189.0
2022-01-18 14:30:00,78.99,79.18,78.99,79.14,41854.0,72.4483,72.6226,72.4483,72.5859,41854.0
2022-01-18 14:40:00,79.12,79.26,78.99,79.15,38749.0,72.5675,72.6959,72.4483,72.5951,38749.0
2022-01-18 14:50:00,79.13,79.23,79.12,79.17,22577.0,72.5767,72.6684,72.5675,72.6134,22577.0
2022-01-18 15:00:00,79.15,79.15,78.87,79.06,40714.0,72.5951,72.5951,72.3382,72.5125,40714.0
2022-01-18 15:10:00,79.05,79.13,78.77,78.85,60528.0,72.5033,72.5767,72.2465,72.3199,60528.0
2022-01-18 15:20:00,78.82,78.9,78.77,78.8,27981.0,72.2924,72.3658,72.2465,72.274,27981.0
2022-01-18 15:30:00,78.78,79.09,78.73,79.01,104849.0,72.2557,72.54,72.2098,72.4666,104849.0
2022-01-18 15:40:00,78.99,79.06,78.8,79.02,142629.0,72.4483,72.5125,72.274,72.4758,142629.0
2022-01-18 15:50:00,79.02,79.05,78.74,78.93,265308.0,72.4758,72.5033,72.219,72.3933,265308.0
2022-01-19 09:30:00,78.5,79.0,78.34,78.6,76055.0,71.9989,72.4575,71.8521,72.0906,76055.0
2022-01-19 09:40:00,78.59,78.66,77.97,78.14,37029.0,72.0814,72.1456,71.5128,71.6687,37029.0
2022-01-19 09:50:00,78.13,78.32,77.85,78.32,68652.0,71.6595,71.8338,71.4027,71.8338,68652.0
2022-01-19 10:00:00,78.32,78.32,77.59,77.7,31476.0,71.8338,71.8338,71.1642,71.2651,31476.0
2022-01-19 10:10:00,77.7,77.86,77.62,77.73,23142.0,71.2651,71.4119,71.1918,71.2927,23142.0
2022-01-19 10:20:00,77.75,77.84,77.49,77.55,13894.0,71.311,71.3935,71.0725,71.1276,13894.0
2022-01-19 10:30:00,77.56,77.63,77.38,77.53,26536.0,71.1367,71.2009,70.9716,71.1092,26536.0
2022-01-19 10:40:00,77.51,77.74,77.46,77.7,18539.0,71.0909,71.3018,71.045,71.2651,18539.0
2022-01-19 10:50:00,77.66,78.07,77.61,78.03,26337.0,71.2285,71.6045,71.1826,71.5678,26337.0
2022-01-19 11:00:00,78.03,78.19,77.94,78.15,14704.0,71.5678,71.7146,71.4853,71.6779,14704.0
2022-01-19 11:10:00,78.13,78.15,78.0,78.08,22749.0,71.6595,71.6779,71.5403,71.6137,22749.0
2022-01-19 11:20:00,78.07,78.16,77.93,78.02,22715.0,71.6045,71.687,71.4761,71.5586,22715.0
2022-01-19 11:30:00,78.04,78.1,77.72,77.8,26031.0,71.577,71.632,71.2835,71.3569,26031.0
2022-01-19 11:40:00,77.77,78.13,77.66,78.05,34361.0,71.3293,71.6595,71.2285,71.5862,34361.0
2022-01-19 11:50:00,78.05,78.27,77.99,78.23,16850.0,71.5862,71.7879,71.5311,71.7512,16850.0
2022-01-19 12:00:00,78.23,78.75,78.23,78.74,20737.0,71.7512,72.2282,71.7512,72.219,20737.0
2022-01-19 12:10:00,78.72,78.8,78.66,78.66,14244.0,72.2007,72.274,72.1456,72.1456,14244.0
2022-01-19 12:20:00,78.64,78.69,78.56,78.63,15137.0,72.1273,72.1732,72.0539,72.1181,15137.0
2022-01-19 12:30:00,78.63,78.68,78.37,78.37,10227.0,72.1181,72.164,71.8797,71.8797,10227.0
2022-01-19 12:40:00,78.4,78.49,78.27,78.49,14435.0,71.9072,71.9897,71.7879,71.9897,14435.0
2022-01-19 12:50:00,78.49,78.6,78.44,78.57,30191.0,71.9897,72.0906,71.9439,72.0631,30191.0
2022-01-19 13:00:00,78.54,78.6,78.44,78.6,17982.0,72.0356,72.0906,71.9439,72.0906,17982.0
2022-01-19 13:10:00,78.6,78.67,78.56,78.66,13501.0,72.0906,72.1548,72.0539,72.1456,13501.0
2022-01-19 13:20:00,78.63,78.63,78.46,78.47,22288.0,72.1181,72.1181,71.9622,71.9714,22288.0
2022-01-19 13:30:00,78.47,78.57,78.42,78.54,24654.0,71.9714,72.0631,71.9255,72.0356,24654.0
2022-01-19 13:40:00,78.54,78.61,78.5,78.54,10823.0,72.0356,72.0998,71.9989,72.0356,10823.0
2022-01-19 13:50:00,78.55,78.63,78.48,78.5,12103.0,72.0447,72.1181,71.9805,71.9989,12103.0
2022-01-19 14:00:00,78.5,78.56,78.07,78.24,57639.0,71.9989,72.0539,71.6045,71.7604,57639.0
2022-01-19 14:10:00,78.27,78.4,78.05,78.08,35386.0,71.7879,71.9072,71.5862,71.6137,35386.0
2022-01-19 14:20:00,78.08,78.18,78.05,78.09,19252.0,71.6137,71.7054,71.5862,71.6228,19252.0
2022-01-19 14:30:00,78.08,78.11,78.01,78.04,16334.0,71.6137,71.6412,71.5495,71.577,16334.0
2022-01-19 14:40:00,78.05,78.18,78.01,78.12,23094.0,71.5862,71.7054,71.5495,71.6504,23094.0
2022-01-19 14:50:00,78.14,78.3,78.09,78.23,18178.0,71.6687,71.8154,71.6228,71.7512,18178.0
2022-01-19 15:00:00,78.23,78.4,78.22,78.38,20977.0,71.7512,71.9072,71.7421,71.8888,20977.0
2022-01-19 15:10:00,78.37,78.48,78.33,78.38,25183.0,71.8797,71.9805,71.843,71.8888,25183.0
2022-01-19 15:20:00,78.38,78.38,78.2,78.22,28158.0,71.8888,71.8888,71.7237,71.7421,28158.0
2022-01-19 15:30:00,78.2,78.21,78.01,78.05,53073.0,71.7237,71.7329,71.5495,71.5862,53073.0
2022-01-19 15:40:00,78.02,78.13,77.98,78.03,75941.0,71.5586,71.6595,71.5219,71.5678,75941.0
2022-01-19 15:50:00,78.02,78.03,77.61,77.71,162523.0,71.5586,71.5678,71.1826,71.2743,162523.0
2022-01-20 09:30:00,77.5,78.47,77.41,78.04,49877.0,71.0817,71.9714,70.9992,71.577,49877.0
2022-01-20 09:40:00,78.05,78.44,77.84,77.9,40529.0,71.5862,71.9439,71.3935,71.4486,40529.0
2022-01-20 09:50:00,77.87,78.1,77.63,78.05,30369.0,71.4211,71.632,71.2009,71.5862,30369.0
2022-01-20 10:00:00,78.04,78.18,77.92,78.14,18497.0,71.577,71.7054,71.4669,71.6687,18497.0
2022-01-20 10:10:00,78.07,78.29,77.94,78.12,10756.0,71.6045,71.8063,71.4853,71.6504,10756.0
2022-01-20 10:20:00,78.16,78.38,78.16,78.36,12181.0,71.687,71.8888,71.687,71.8705,12181.0
2022-01-20 10:30:00,78.32,78.72,78.31,78.71,22849.0,71.8338,72.2007,71.8246,72.1915,22849.0
2022-01-20 10:40:00,78.73,79.04,78.72,79.03,27553.0,72.2098,72.4942,72.2007,72.485,27553.0
2022-01-20 10:50:00,79.06,79.32,79.05,79.22,34939.0,72.5125,72.751,72.5033,72.6593,34939.0
2022-01-20 11:00:00,79.21,79.32,79.17,79.31,35760.0,72.6501,72.751,72.6134,72.7418,35760.0
2022-01-20 11:10:00,79.3,79.31,79.11,79.25,18953.0,72.7326,72.7418,72.5584,72.6868,18953.0
2022-01-20 11:20:00,79.25,79.31,79.12,79.23,31975.0,72.6868,72.7418,72.5675,72.6684,31975.0
2022-01-20 11:30:00,79.24,79.37,79.21,79.34,23367.0,72.6776,72.7968,72.6501,72.7693,23367.0
2022-01-20 11:40:00,79.33,79.34,79.14,79.23,21825.0,72.7601,72.7693,72.5859,72.6684,21825.0
2022-01-20 11:50:00,79.24,79.3,79.19,79.25,8886.0,72.6776,72.7326,72.6317,72.6868,8886.0
2022-01-20 12:00:00,79.24,79.3,78.91,78.97,25309.0,72.6776,72.7326,72.3749,72.43,25309.0
2022-01-20 12:10:00,78.91,79.07,78.89,78.99,13501.0,72.3749,72.5217,72.3566,72.4483,13501.0
2022-01-20 12:20:00,78.98,79.18,78.96,79.17,8820.0,72.4391,72.6226,72.4208,72.6134,8820.0
2022-01-20 12:30:00,79.14,79.24,79.09,79.14,35620.0,72.5859,72.6776,72.54,72.5859,35620.0
2022-01-20 12:40:00,79.14,79.28,79.14,79.24,34347.0,72.5859,72.7143,72.5859,72.6776,34347.0
2022-01-20 12:50:00,79.22,79.28,79.07,79.07,21946.0,72.6593,72.7143,72.5217,72.5217,21946.0
2022-01-20 13:00:00,79.06,79.07,78.73,78.76,17602.0,72.5125,72.5217,72.2098,72.2374,17602.0
2022-01-20 13:10:00,78.76,78.96,78.76,78.95,23384.0,72.2374,72.4208,72.2374,72.4116,23384.0
2022-01-20 13:20:00,78.95,79.03,78.92,79.01,35657.0,72.4116,72.485,72.3841,72.4666,35657.0
2022-01-20 13:30:00,79.01,79.16,78.95,79.16,14762.0,72.4666,72.6042,72.4116,72.6042,14762.0
2022-01-20 13:40:00,79.14,79.18,78.98,79.17,64433.0,72.5859,72.6226,72.4391,72.6134,64433.0
2022-01-20 13:50:00,79.19,79.22,79.08,79.13,11796.0,72.6317,72.6593,72.5309,72.5767,11796.0
2022-01-20 14:00:00,79.13,79.34,79.13,79.21,22517.0,72.5767,72.7693,72.5767,72.6501,22517.0
2022-01-20 14:10:00,79.22,79.26,79.01,79.05,19751.0,72.6593,72.6959,72.4666,72.5033,19751.0
2022-01-20 14:20:00,79.02,79.06,78.85,78.86,55332.0,72.4758,72.5125,72.3199,72.3291,55332.0
2022-01-20 14:30:00,78.87,79.1,78.82,79.02,50786.0,72.3382,72.5492,72.2924,72.4758,50786.0
2022-01-20 14:40:00,78.99,79.08,78.94,79.01,59922.0,72.4483,72.5309,72.4024,72.4666,59922.0
2022-01-20 14:50:00,78.99,79.06,78.93,78.95,46741.0,72.4483,72.5125,72.3933,72.4116,46741.0
2022-01-20 15:00:00,78.98,79.0,78.73,78.74,83358.0,72.4391,72.4575,72.2098,72.219,83358.0
2022-01-20 15:10:00,78.74,78.91,78.71,78.9,31358.0,72.219,72.3749,72.1915,72.3658,31358.0
2022-01-20 15:20:00,78.9,78.9,78.7,78.75,71390.0,72.3658,72.3658,72.1823,72.2282,71390.0
2022-01-20 15:30:00,78.75,78.77,78.28,78.45,95726.0,72.2282,72.2465,71.7971,71.953,95726.0
2022-01-20 15:40:00,78.43,78.52,78.29,78.38,382016.0,71.9347,72.0172,71.8063,71.8888,382016.0
2022-01-20 15:50:00,78.37,78.49,77.98,78.02,212315.0,71.8797,71.9897,71.5219,71.5586,212315.0
2022-01-21 09:30:00,78.32,78.32,77.34,77.5,119699.0,71.8338,71.8338,70.935,71.0817,119699.0
2022-01-21 09:40:00,77.56,77.66,77.26,77.38,36869.0,71.1367,71.2285,70.8616,70.9716,36869.0
2022-01-21 09:50:00,77.43,77.97,77.32,77.95,30610.0,71.0175,71.5128,70.9166,71.4944,30610.0
2022-01-21 10:00:00,77.91,78.14,77.58,77.66,38573.0,71.4577,71.6687,71.1551,71.2285,38573.0
2022-01-21 10:10:00,77.61,77.64,77.08,77.17,42487.0,71.1826,71.2101,70.6965,70.779,42487.0
2022-01-21 10:20:00,77.18,77.99,77.08,77.7,56785.0,70.7882,71.5311,70.6965,71.2651,56785.0
2022-01-21 10:30:00,77.69,78.43,77.64,78.38,28670.0,71.256,71.9347,71.2101,71.8888,28670.0
2022-01-21 10:40:00,78.39,78.43,78.0,78.21,26809.0,71.898,71.9347,71.5403,71.7329,26809.0
2022-01-21 10:50:00,78.28,78.58,78.21,78.24,32056.0,71.7971,72.0723,71.7329,71.7604,32056.0
2022-01-21 11:00:00,78.3,78.53,78.0,78.53,26127.0,71.8154,72.0264,71.5403,72.0264,26127.0
2022-01-21 11:10:00,78.48,78.76,78.4,78.68,23630.0,71.9805,72.2374,71.9072,72.164,23630.0
2022-01-21 11:20:00,78.72,78.93,78.68,78.88,30089.0,72.2007,72.3933,72.164,72.3474,30089.0
2022-01-21 11:30:00,78.85,78.85,78.46,78.48,27451.0,72.3199,72.3199,71.9622,71.9805,27451.0
2022-01-21 11:40:00,78.47,78.64,78.41,78.41,30008.0,71.9714,72.1273,71.9163,71.9163,30008.0
2022-01-21 11:50:00,78.45,78.48,78.3,78.45,31701.0,71.953,71.9805,71.8154,71.953,31701.0
2022-01-21 12:00:00,78.43,78.45,78.16,78.22,49890.0,71.9347,71.953,71.687,71.7421,49890.0
2022-01-21 12:10:00,78.16,78.17,77.98,78.09,160184.0,71.687,71.6962,71.5219,71.6228,160184.0
2022-01-21 12:20:00,78.05,78.22,77.96,78.19,21420.0,71.5862,71.7421,71.5036,71.7146,21420.0
2022-01-21 12:30:00,78.14,78.21,77.82,77.93,35858.0,71.6687,71.7329,71.3752,71.4761,35858.0
2022-01-21 12:40:00,77.93,77.97,77.7,77.75,32341.0,71.4761,71.5128,71.2651,71.311,32341.0
2022-01-21 12:50:00,77.75,77.8,77.57,77.77,34445.0,71.311,71.3569,71.1459,71.3293,34445.0
2022-01-21 13:00:00,77.78,77.8,77.56,77.7,27388.0,71.3385,71.3569,71.1367,71.2651,27388.0
2022-01-21 13:10:00,77.72,78.04,77.72,77.76,41142.0,71.2835,71.577,71.2835,71.3202,41142.0
2022-01-21 13:20:00,77.74,78.1,77.69,78.03,40924.0,71.3018,71.632,71.256,71.5678,40924.0
2022-01-21 13:30:00,78.02,78.32,77.97,78.22,34713.0,71.5586,71.8338,71.5128,71.7421,34713.0
2022-01-21 13:40:00,78.22,78.33,78.15,78.33,15436.0,71.7421,71.843,71.6779,71.843,15436.0
2022-01-21 13:50:00,78.36,78.39,78.2,78.25,22904.0,71.8705,71.898,71.7237,71.7696,22904.0
2022-01-21 14:00:00,78.27,78.44,78.22,78.32,18405.0,71.7879,71.9439,71.7421,71.8338,18405.0
2022-01-21 14:10:00,78.33,78.5,78.29,78.47,32996.0,71.843,71.9989,71.8063,71.9714,32996.0
2022-01-21 14:20:00,78.49,78.56,78.41,78.44,48258.0,71.9897,72.0539,71.9163,71.9439,48258.0
2022-01-21 14:30:00,78.46,78.6,78.35,78.59,54303.0,71.9622,72.0906,71.8613,72.0814,54303.0
2022-01-21 14:40:00,78.59,78.62,78.41,78.47,40388.0,72.0814,72.1089,71.9163,71.9714,40388.0
2022-01-21 14:50:00,78.48,78.49,77.83,77.86,31421.0,71.9805,71.9897,71.3844,71.4119,31421.0
2022-01-21 15:00:00,77.86,77.9,77.46,77.5,68226.0,71.4119,71.4486,71.045,71.0817,68226.0
2022-01-21 15:10:00,77.46,77.7,77.3,77.55,130485.0,71.045,71.2651,70.8983,71.1276,130485.0
2022-01-21 15:20:00,77.54,77.55,77.17,77.26,37861.0,71.1184,71.1276,70.779,70.8616,37861.0
2022-01-21 15:30:00,77.26,77.36,77.14,77.23,57553.0,70.8616,70.9533,70.7515,70.8341,57553.0
2022-01-21 15:40:00,77.2,77.57,77.2,77.51,79831.0,70.8065,71.1459,70.8065,71.0909,79831.0
2022-01-21 15:50:00,77.47,77.59,77.26,77.4,354637.0,71.0542,71.1642,70.8616,70.99,354637.0
2022-01-24 09:30:00,75.87,76.88,75.81,76.84,111873.0,69.5867,70.513,69.5317,70.4764,111873.0
2022-01-24 09:40:00,76.82,76.88,75.9,75.9,33411.0,70.458,70.513,69.6142,69.6142,33411.0
2022-01-24 09:50:00,75.97,76.13,75.55,75.6,38903.0,69.6784,69.8252,69.2932,69.3391,38903.0
2022-01-24 10:00:00,75.61,75.76,74.58,74.58,71092.0,69.3482,69.4858,68.4035,68.4035,71092.0
2022-01-24 10:10:00,74.59,74.83,74.36,74.49,36758.0,68.4127,68.6328,68.2017,68.321,36758.0
2022-01-24 10:20:00,74.5,75.19,74.43,74.94,25117.0,68.3302,68.963,68.2659,68.7337,25117.0
2022-01-24 10:30:00,74.91,75.35,74.91,75.35,28915.0,68.7062,69.1098,68.7062,69.1098,28915.0
2022-01-24 10:40:00,75.29,75.42,74.99,75.16,38358.0,69.0547,69.174,68.7796,68.9355,38358.0
2022-01-24 10:50:00,75.13,75.57,75.09,75.2,40691.0,68.908,69.3115,68.8713,68.9722,40691.0
2022-01-24 11:00:00,75.17,75.2,74.87,75.12,40812.0,68.9447,68.9722,68.6695,68.8988,40812.0
2022-01-24 11:10:00,75.09,75.17,74.68,74.68,25108.0,68.8713,68.9447,68.4952,68.4952,25108.0
2022-01-24 11:20:00,74.64,74.95,74.61,74.95,24467.0,68.4586,68.7429,68.431,68.7429,24467.0
2022-01-24 11:30:00,74.98,75.15,74.51,74.58,47381.0,68.7704,68.9263,68.3393,68.4035,47381.0
2022-01-24 11:40:00,74.65,74.71,74.31,74.33,24668.0,68.4677,68.5228,68.1559,68.1742,24668.0
2022-01-24 11:50:00,74.42,74.95,74.38,74.95,38654.0,68.2568,68.7429,68.2201,68.7429,38654.0
2022-01-24 12:00:00,74.9,74.97,74.43,74.56,23356.0,68.697,68.7612,68.2659,68.3852,23356.0
2022-01-24 12:10:00,74.59,74.68,74.33,74.47,31594.0,68.4127,68.4952,68.1742,68.3026,31594.0
2022-01-24 12:20:00,74.42,74.61,74.12,74.34,43662.0,68.2568,68.431,67.9816,68.1834,43662.0
2022-01-24 12:30:00,74.36,74.46,73.97,74.12,25019.0,68.2017,68.2935,67.844,67.9816,25019.0
2022-01-24 12:40:00,74.08,74.64,74.02,74.62,39291.0,67.9449,68.4586,67.8899,68.4402,39291.0
2022-01-24 12:50:00,74.59,75.0,74.45,74.96,45617.0,68.4127,68.7887,68.2843,68.7521,45617.0
2022-01-24 13:00:00,74.96,75.29,74.88,75.19,30305.0,68.7521,69.0547,68.6787,68.963,30305.0
2022-01-24 13:10:00,75.19,75.7,75.11,75.69,38040.0,68.963,69.4308,68.8896,69.4216,38040.0
2022-01-24 13:20:00,75.7,75.8,75.1,75.18,36595.0,69.4308,69.5225,68.8805,68.9538,36595.0
2022-01-24 13:30:00,75.15,75.62,75.1,75.41,25152.0,68.9263,69.3574,68.8805,69.1648,25152.0
2022-01-24 13:40:00,75.46,75.66,75.23,75.66,31898.0,69.2106,69.3941,68.9997,69.3941,31898.0
2022-01-24 13:50:00,75.66,75.89,75.65,75.88,24340.0,69.3941,69.605,69.3849,69.5959,24340.0
2022-01-24 14:00:00,75.9,76.24,75.9,76.15,25790.0,69.6142,69.9261,69.6142,69.8435,25790.0
2022-01-24 14:10:00,76.18,76.2,75.7,75.71,42681.0,69.871,69.8894,69.4308,69.4399,42681.0
2022-01-24 14:20:00,75.76,75.91,75.51,75.62,23351.0,69.4858,69.6234,69.2565,69.3574,23351.0
2022-01-24 14:30:00,75.62,75.82,75.31,75.36,43987.0,69.3574,69.5408,69.0731,69.1189,43987.0
2022-01-24 14:40:00,75.36,75.51,75.19,75.48,51652.0,69.1189,69.2565,68.963,69.229,51652.0
2022-01-24 14:50:00,75.48,75.96,75.41,75.95,45123.0,69.229,69.6692,69.1648,69.6601,45123.0
2022-01-24 15:00:00,75.94,76.24,75.94,76.14,34845.0,69.6509,69.9261,69.6509,69.8343,34845.0
2022-01-24 15:10:00,76.2,76.44,76.11,76.16,39542.0,69.8894,70.1095,69.8068,69.8527,39542.0
2022-01-24 15:20:00,76.24,76.54,76.24,76.42,37724.0,69.9261,70.2012,69.9261,70.0911,37724.0
2022-01-24 15:30:00,76.39,76.91,76.31,76.85,50337.0,70.0636,70.5406,69.9903,70.4855,50337.0
2022-01-24 15:40:00,76.82,77.17,76.5,77.15,85516.0,70.458,70.779,70.1645,70.7607,85516.0
2022-01-24 15:50:00,77.13,77.54,77.06,77.18,288720.0,70.7423,71.1184,70.6781,70.7882,288720.0
2022-01-25 09:30:00,76.02,76.14,75.51,75.91,64241.0,69.7243,69.8343,69.2565,69.6234,64241.0
2022-01-25 09:40:00,75.95,76.09,75.1,75.1,42877.0,69.6601,69.7885,68.8805,68.8805,42877.0
2022-01-25 09:50:00,75.13,75.22,74.73,74.83,27024.0,68.908,68.9905,68.5411,68.6328,27024.0
2022-01-25 10:00:00,74.83,74.9,74.21,74.36,48574.0,68.6328,68.697,68.0642,68.2017,48574.0
2022-01-25 10:10:00,74.39,75.23,74.25,75.13,26142.0,68.2293,68.9997,68.1009,68.908,26142.0
2022-01-25 10:20:00,75.07,75.52,74.93,75.51,38377.0,68.8529,69.2657,68.7245,69.2565,38377.0
2022-01-25 10:30:00,75.5,75.78,75.44,75.71,44744.0,69.2473,69.5041,69.1923,69.4399,44744.0
2022-01-25 10:40:00,75.7,76.05,75.62,75.96,37824.0,69.4308,69.7518,69.3574,69.6692,37824.0
2022-01-25 10:50:00,75.95,76.09,75.51,75.52,36561.0,69.6601,69.7885,69.2565,69.2657,36561.0
2022-01-25 11:00:00,75.53,75.95,75.46,75.69,57553.0,69.2749,69.6601,69.2106,69.4216,57553.0
2022-01-25 11:10:00,75.67,76.12,75.51,76.11,30668.0,69.4033,69.816,69.2565,69.8068,30668.0
2022-01-25 11:20:00,76.13,76.27,76.01,76.24,26480.0,69.8252,69.9536,69.7151,69.9261,26480.0
2022-01-25 11:30:00,76.26,76.28,75.7,75.81,30183.0,69.9444,69.9627,69.4308,69.5317,30183.0
2022-01-25 11:40:00,75.85,76.2,75.78,76.1,25337.0,69.5683,69.8894,69.5041,69.7976,25337.0
2022-01-25 11:50:00,76.14,76.34,75.93,75.94,24123.0,69.8343,70.0178,69.6417,69.6509,24123.0
2022-01-25 12:00:00,75.93,76.2,75.76,76.08,26654.0,69.6417,69.8894,69.4858,69.7793,26654.0
2022-01-25 12:10:00,76.04,76.31,75.92,75.99,35825.0,69.7426,69.9903,69.6326,69.6968,35825.0
2022-01-25 12:20:00,76.02,76.42,76.01,76.23,13517.0,69.7243,70.0911,69.7151,69.9169,13517.0
2022-01-25 12:30:00,76.23,76.27,75.79,75.8,23966.0,69.9169,69.9536,69.5133,69.5225,23966.0
2022-01-25 12:40:00,75.85,75.9,75.65,75.67,19981.0,69.5683,69.6142,69.3849,69.4033,19981.0
2022-01-25 12:50:00,75.63,75.9,75.57,75.9,21932.0,69.3666,69.6142,69.3115,69.6142,21932.0
2022-01-25 13:00:00,75.88,75.89,75.53,75.57,38576.0,69.5959,69.605,69.2749,69.3115,38576.0
2022-01-25 13:10:00,75.56,75.79,75.46,75.7,44931.0,69.3024,69.5133,69.2106,69.4308,44931.0
2022-01-25 13:20:00,75.7,76.15,75.58,76.13,24231.0,69.4308,69.8435,69.3207,69.8252,24231.0
2022-01-25 13:30:00,76.11,76.25,76.04,76.22,30335.0,69.8068,69.9352,69.7426,69.9077,30335.0
2022-01-25 13:40:00,76.2,76.7,76.14,76.64,38565.0,69.8894,70.348,69.8343,70.2929,38565.0
2022-01-25 13:50:00,76.62,76.89,76.57,76.81,52004.0,70.2746,70.5222,70.2287,70.4488,52004.0
2022-01-25 14:00:00,76.82,76.93,76.68,76.79,53983.0,70.458,70.5589,70.3296,70.4305,53983.0
2022-01-25 14:10:00,76.81,77.22,76.81,77.22,29151.0,70.4488,70.8249,70.4488,70.8249,29151.0
2022-01-25 14:20:00,77.2,77.34,77.07,77.25,56362.0,70.8065,70.935,70.6873,70.8524,56362.0
2022-01-25 14:30:00,77.26,77.42,77.12,77.42,68621.0,70.8616,71.0083,70.7332,71.0083,68621.0
2022-01-25 14:40:00,77.39,77.65,77.37,77.55,53630.0,70.9808,71.2193,70.9625,71.1276,53630.0
2022-01-25 14:50:00,77.56,77.91,77.54,77.87,53182.0,71.1367,71.4577,71.1184,71.4211,53182.0
2022-01-25 15:00:00,77.88,77.91,77.32,77.39,45727.0,71.4302,71.4577,70.9166,70.9808,45727.0
2022-01-25 15:10:00,77.36,77.59,77.15,77.55,34082.0,70.9533,71.1642,70.7607,71.1276,34082.0
2022-01-25 15:20:00,77.56,77.56,77.07,77.13,40835.0,71.1367,71.1367,70.6873,70.7423,40835.0
2022-01-25 15:30:00,77.15,77.42,77.08,77.36,61574.0,70.7607,71.0083,70.6965,70.9533,61574.0
2022-01-25 15:40:00,77.38,77.51,77.2,77.24,99904.0,70.9716,71.0909,70.8065,70.8432,99904.0
2022-01-25 15:50:00,77.13,77.22,76.98,77.07,204749.0,70.7423,70.8249,70.6048,70.6873,204749.0
2022-01-26 09:30:00,77.61,78.3,77.45,78.3,54887.0,71.1826,71.8154,71.0358,71.8154,54887.0
2022-01-26 09:40:00,78.26,78.9,78.2,78.8,25546.0,71.7788,72.3658,71.7237,72.274,25546.0
2022-01-26 09:50:00,78.78,79.1,78.75,78.82,34298.0,72.2557,72.5492,72.2282,72.2924,34298.0
2022-01-26 10:00:00,78.86,79.21,78.75,79.12,24069.0,72.3291,72.6501,72.2282,72.5675,24069.0
2022-01-26 10:10:00,79.12,79.15,78.82,79.15,32277.0,72.5675,72.5951,72.2924,72.5951,32277.0
2022-01-26 10:20:00,79.15,79.28,78.58,78.67,23909.0,72.5951,72.7143,72.0723,72.1548,23909.0
2022-01-26 10:30:00,78.61,78.79,78.47,78.55,51805.0,72.0998,72.2649,71.9714,72.0447,51805.0
2022-01-26 10:40:00,78.55,78.58,77.96,78.08,55160.0,72.0447,72.0723,71.5036,71.6137,55160.0
2022-01-26 10:50:00,78.05,78.26,77.96,78.19,38247.0,71.5862,71.7788,71.5036,71.7146,38247.0
2022-01-26 11:00:00,78.19,78.62,78.1,78.59,27464.0,71.7146,72.1089,71.632,72.0814,27464.0
2022-01-26 11:10:00,78.56,78.75,78.52,78.55,32876.0,72.0539,72.2282,72.0172,72.0447,32876.0
2022-01-26 11:20:00,78.5,78.67,78.28,78.31,20155.0,71.9989,72.1548,71.7971,71.8246,20155.0
2022-01-26 11:30:00,78.32,78.34,77.86,78.21,49445.0,71.8338,71.8521,71.4119,71.7329,49445.0
2022-01-26 11:40:00,78.2,78.47,78.11,78.14,19301.0,71.7237,71.9714,71.6412,71.6687,19301.0
2022-01-26 11:50:00,78.12,78.29,78.01,78.22,22895.0,71.6504,71.8063,71.5495,71.7421,22895.0
2022-01-26 12:00:00,78.24,78.32,77.95,78.02,31028.0,71.7604,71.8338,71.4944,71.5586,31028.0
2022-01-26 12:10:00,78.01,78.2,77.93,78.02,25817.0,71.5495,71.7237,71.4761,71.5586,25817.0
2022-01-26 12:20:00,78.01,78.01,77.89,77.95,20099.0,71.5495,71.5495,71.4394,71.4944,20099.0
2022-01-26 12:30:00,77.92,78.05,77.79,77.96,22616.0,71.4669,71.5862,71.3477,71.5036,22616.0
2022-01-26 12:40:00,77.95,78.05,77.94,78.04,16691.0,71.4944,71.5862,71.4853,71.577,16691.0
2022-01-26 12:50:00,78.04,78.15,78.01,78.15,12769.0,71.577,71.6779,71.5495,71.6779,12769.0
2022-01-26 13:00:00,78.15,78.18,77.82,78.03,23700.0,71.6779,71.7054,71.3752,71.5678,23700.0
2022-01-26 13:10:00,78.05,78.15,77.98,78.02,16822.0,71.5862,71.6779,71.5219,71.5586,16822.0
2022-01-26 13:20:00,78.01,78.01,77.76,77.95,20103.0,71.5495,71.5495,71.3202,71.4944,20103.0
2022-01-26 13:30:00,77.95,78.0,77.86,77.87,40628.0,71.4944,71.5403,71.4119,71.4211,40628.0
2022-01-26 13:40:00,77.87,78.15,77.85,78.07,20471.0,71.4211,71.6779,71.4027,71.6045,20471.0
2022-01-26 13:50:00,78.06,78.25,77.96,78.19,28084.0,71.5953,71.7696,71.5036,71.7146,28084.0
2022-01-26 14:00:00,78.21,78.62,78.12,78.46,58911.0,71.7329,72.1089,71.6504,71.9622,58911.0
2022-01-26 14:10:00,78.46,78.49,77.85,78.08,61037.0,71.9622,71.9897,71.4027,71.6137,61037.0
2022-01-26 14:20:00,78.1,78.59,77.98,78.5,59579.0,71.632,72.0814,71.5219,71.9989,59579.0
2022-01-26 14:30:00,78.47,78.57,77.77,78.23,56564.0,71.9714,72.0631,71.3293,71.7512,56564.0
2022-01-26 14:40:00,78.28,78.28,77.33,77.45,54356.0,71.7971,71.7971,70.9258,71.0358,54356.0
2022-01-26 14:50:00,77.44,77.78,77.42,77.6,56231.0,71.0267,71.3385,71.0083,71.1734,56231.0
2022-01-26 15:00:00,77.6,77.64,76.69,76.69,81427.0,71.1734,71.2101,70.3388,70.3388,81427.0
2022-01-26 15:10:00,76.71,77.01,76.49,76.49,65534.0,70.3571,70.6323,70.1553,70.1553,65534.0
2022-01-26 15:20:00,76.52,76.97,76.13,76.97,78424.0,70.1829,70.5956,69.8252,70.5956,78424.0
2022-01-26 15:30:00,76.91,77.09,76.69,76.83,99189.0,70.5406,70.7057,70.3388,70.4672,99189.0
2022-01-26 15:40:00,76.83,77.2,76.69,76.91,111501.0,70.4672,70.8065,70.3388,70.5406,111501.0
2022-01-26 15:50:00,76.94,77.32,76.78,77.06,203491.0,70.5681,70.9166,70.4213,70.6781,203491.0
2022-01-27 09:30:00,77.67,78.4,77.67,78.26,46008.0,71.2376,71.9072,71.2376,71.7788,46008.0
2022-01-27 09:40:00,78.21,78.96,78.17,78.77,34591.0,71.7329,72.4208,71.6962,72.2465,34591.0
2022-01-27 09:50:00,78.77,79.06,78.54,78.86,33663.0,72.2465,72.5125,72.0356,72.3291,33663.0
2022-01-27 10:00:00,78.83,78.9,78.55,78.7,36244.0,72.3016,72.3658,72.0447,72.1823,36244.0
2022-01-27 10:10:00,78.7,78.92,78.33,78.38,29235.0,72.1823,72.3841,71.843,71.8888,29235.0
2022-01-27 10:20:00,78.39,78.69,78.22,78.22,49946.0,71.898,72.1732,71.7421,71.7421,49946.0
2022-01-27 10:30:00,78.22,78.43,78.03,78.09,69000.0,71.7421,71.9347,71.5678,71.6228,69000.0
2022-01-27 10:40:00,78.09,78.6,78.07,78.45,49857.0,71.6228,72.0906,71.6045,71.953,49857.0
2022-01-27 10:50:00,78.42,78.79,78.3,78.65,31330.0,71.9255,72.2649,71.8154,72.1365,31330.0
2022-01-27 11:00:00,78.68,78.93,78.49,78.51,38301.0,72.164,72.3933,71.9897,72.0081,38301.0
2022-01-27 11:10:00,78.51,78.89,78.19,78.39,39687.0,72.0081,72.3566,71.7146,71.898,39687.0
2022-01-27 11:20:00,78.35,78.54,78.09,78.13,21544.0,71.8613,72.0356,71.6228,71.6595,21544.0
2022-01-27 11:30:00,78.14,78.67,78.13,78.54,21527.0,71.6687,72.1548,71.6595,72.0356,21527.0
2022-01-27 11:40:00,78.59,78.73,78.35,78.39,17403.0,72.0814,72.2098,71.8613,71.898,17403.0
2022-01-27 11:50:00,78.38,78.53,78.33,78.41,13853.0,71.8888,72.0264,71.843,71.9163,13853.0
2022-01-27 12:00:00,78.43,78.44,78.04,78.11,30475.0,71.9347,71.9439,71.577,71.6412,30475.0
2022-01-27 12:10:00,78.16,78.24,77.73,77.89,32319.0,71.687,71.7604,71.2927,71.4394,32319.0
2022-01-27 12:20:00,77.88,77.92,77.59,77.76,22395.0,71.4302,71.4669,71.1642,71.3202,22395.0
2022-01-27 12:30:00,77.73,77.85,77.47,77.52,24619.0,71.2927,71.4027,71.0542,71.1,24619.0
2022-01-27 12:40:00,77.54,77.57,77.29,77.29,22938.0,71.1184,71.1459,70.8891,70.8891,22938.0
2022-01-27 12:50:00,77.32,77.45,77.25,77.31,48242.0,70.9166,71.0358,70.8524,70.9074,48242.0
2022-01-27 13:00:00,77.28,77.37,76.83,77.06,30081.0,70.8799,70.9625,70.4672,70.6781,30081.0
2022-01-27 13:10:00,77.09,77.22,76.97,77.01,60807.0,70.7057,70.8249,70.5956,70.6323,60807.0
2022-01-27 13:20:00,77.01,77.07,76.83,76.95,22126.0,70.6323,70.6873,70.4672,70.5773,22126.0
2022-01-27 13:30:00,76.92,77.29,76.88,76.92,43257.0,70.5497,70.8891,70.513,70.5497,43257.0
2022-01-27 13:40:00,76.89,77.12,76.76,76.98,30772.0,70.5222,70.7332,70.403,70.6048,30772.0
2022-01-27 13:50:00,76.92,77.0,76.62,76.88,29479.0,70.5497,70.6231,70.2746,70.513,29479.0
2022-01-27 14:00:00,76.89,77.24,76.89,77.22,23166.0,70.5222,70.8432,70.5222,70.8249,23166.0
2022-01-27 14:10:00,77.27,77.3,76.99,77.05,22253.0,70.8707,70.8983,70.6139,70.669,22253.0
2022-01-27 14:20:00,77.07,77.07,76.64,76.72,15687.0,70.6873,70.6873,70.2929,70.3663,15687.0
2022-01-27 14:30:00,76.72,76.83,76.49,76.81,21592.0,70.3663,70.4672,70.1553,70.4488,21592.0
2022-01-27 14:40:00,76.78,77.04,76.75,76.86,24642.0,70.4213,70.6598,70.3938,70.4947,24642.0
2022-01-27 14:50:00,76.85,76.85,76.47,76.65,28844.0,70.4855,70.4855,70.137,70.3021,28844.0
2022-01-27 15:00:00,76.69,76.94,76.57,76.61,28532.0,70.3388,70.5681,70.2287,70.2654,28532.0
2022-01-27 15:10:00,76.64,76.67,76.3,76.43,37263.0,70.2929,70.3204,69.9811,70.1003,37263.0
2022-01-27 15:20:00,76.43,76.81,76.27,76.73,35412.0,70.1003,70.4488,69.9536,70.3755,35412.0
2022-01-27 15:30:00,76.72,76.76,76.47,76.53,51190.0,70.3663,70.403,70.137,70.192,51190.0
2022-01-27 15:40:00,76.53,76.95,76.49,76.71,77062.0,70.192,70.5773,70.1553,70.3571,77062.0
2022-01-27 15:50:00,76.66,76.84,76.57,76.66,186934.0,70.3113,70.4764,70.2287,70.3113,186934.0
2022-01-28 09:30:00,76.51,76.72,75.81,76.24,49668.0,70.1737,70.3663,69.5317,69.9261,49668.0
2022-01-28 09:40:00,76.28,76.48,76.12,76.12,33319.0,69.9627,70.1462,69.816,69.816,33319.0
2022-01-28 09:50:00,76.19,76.55,76.03,76.25,18325.0,69.8802,70.2104,69.7334,69.9352,18325.0
2022-01-28 10:00:00,76.29,76.31,75.96,76.26,47716.0,69.9719,69.9903,69.6692,69.9444,47716.0
2022-01-28 10:10:00,76.21,76.46,76.01,76.24,28631.0,69.8985,70.1278,69.7151,69.9261,28631.0
2022-01-28 10:20:00,76.22,76.27,75.63,75.97,52856.0,69.9077,69.9536,69.3666,69.6784,52856.0
2022-01-28 10:30:00,75.94,76.22,75.84,75.88,39544.0,69.6509,69.9077,69.5592,69.5959,39544.0
2022-01-28 10:40:00,75.88,75.97,75.35,75.96,41217.0,69.5959,69.6784,69.1098,69.6692,41217.0
2022-01-28 10:50:00,76.0,76.43,76.0,76.39,36140.0,69.7059,70.1003,69.7059,70.0636,36140.0
2022-01-28 11:00:00,76.43,76.45,76.1,76.17,18169.0,70.1003,70.1187,69.7976,69.8618,18169.0
2022-01-28 11:10:00,76.17,76.67,76.17,76.63,27283.0,69.8618,70.3204,69.8618,70.2838,27283.0
2022-01-28 11:20:00,76.62,76.73,76.54,76.55,28110.0,70.2746,70.3755,70.2012,70.2104,28110.0
2022-01-28 11:30:00,76.55,76.73,76.46,76.49,30250.0,70.2104,70.3755,70.1278,70.1553,30250.0
2022-01-28 11:40:00,76.57,76.63,76.39,76.47,19263.0,70.2287,70.2838,70.0636,70.137,19263.0
2022-01-28 11:50:00,76.41,76.84,76.3,76.79,28009.0,70.082,70.4764,69.9811,70.4305,28009.0
2022-01-28 12:00:00,76.81,76.97,76.71,76.96,16124.0,70.4488,70.5956,70.3571,70.5864,16124.0
2022-01-28 12:10:00,76.98,77.04,76.71,77.03,19688.0,70.6048,70.6598,70.3571,70.6506,19688.0
2022-01-28 12:20:00,77.01,77.01,76.67,76.88,38259.0,70.6323,70.6323,70.3204,70.513,38259.0
2022-01-28 12:30:00,76.89,76.9,76.68,76.73,15637.0,70.5222,70.5314,70.3296,70.3755,15637.0
2022-01-28 12:40:00,76.75,76.78,76.52,76.61,19205.0,70.3938,70.4213,70.1829,70.2654,19205.0
2022-01-28 12:50:00,76.6,76.62,76.37,76.49,28383.0,70.2562,70.2746,70.0453,70.1553,28383.0
2022-01-28 13:00:00,76.51,76.88,76.48,76.86,21374.0,70.1737,70.513,70.1462,70.4947,21374.0
2022-01-28 13:10:00,76.84,77.03,76.8,76.94,18219.0,70.4764,70.6506,70.4397,70.5681,18219.0
2022-01-28 13:20:00,76.92,77.03,76.78,76.92,19803.0,70.5497,70.6506,70.4213,70.5497,19803.0
2022-01-28 13:30:00,76.97,77.13,76.86,76.95,18201.0,70.5956,70.7423,70.4947,70.5773,18201.0
2022-01-28 13:40:00,76.9,77.03,76.84,76.89,19720.0,70.5314,70.6506,70.4764,70.5222,19720.0
2022-01-28 13:50:00,76.98,77.16,76.88,77.01,19138.0,70.6048,70.7699,70.513,70.6323,19138.0
2022-01-28 14:00:00,77.04,77.21,76.83,76.92,17184.0,70.6598,70.8157,70.4672,70.5497,17184.0
2022-01-28 14:10:00,76.9,76.94,76.35,76.41,22019.0,70.5314,70.5681,70.0269,70.082,22019.0
2022-01-28 14:20:00,76.39,76.4,76.18,76.18,21112.0,70.0636,70.0728,69.871,69.871,21112.0
2022-01-28 14:30:00,76.13,76.37,76.04,76.36,22714.0,69.8252,70.0453,69.7426,70.0361,22714.0
2022-01-28 14:40:00,76.41,76.91,76.41,76.89,21697.0,70.082,70.5406,70.082,70.5222,21697.0
2022-01-28 14:50:00,76.89,77.15,76.85,77.07,45717.0,70.5222,70.7607,70.4855,70.6873,45717.0
2022-01-28 15:00:00,77.09,77.1,76.94,77.04,31730.0,70.7057,70.7148,70.5681,70.6598,31730.0
2022-01-28 15:10:00,77.02,77.05,76.85,76.93,30786.0,70.6415,70.669,70.4855,70.5589,30786.0
2022-01-28 15:20:00,76.96,77.18,76.94,77.1,29557.0,70.5864,70.7882,70.5681,70.7148,29557.0
2022-01-28 15:30:00,77.1,77.38,76.88,77.32,45463.0,70.7148,70.9716,70.513,70.9166,45463.0
2022-01-28 15:40:00,77.32,77.46,77.2,77.46,105837.0,70.9166,71.045,70.8065,71.045,105837.0
2022-01-28 15:50:00,77.47,77.76,77.36,77.61,321302.0,71.0542,71.3202,70.9533,71.1826,321302.0
2022-01-31 09:30:00,76.76,77.5,76.73,77.13,97417.0,70.403,71.0817,70.3755,70.7423,97417.0
2022-01-31 09:40:00,77.01,77.26,76.92,77.13,21576.0,70.6323,70.8616,70.5497,70.7423,21576.0
2022-01-31 09:50:00,77.13,77.46,77.04,77.23,20785.0,70.7423,71.045,70.6598,70.8341,20785.0
2022-01-31 10:00:00,77.27,77.63,77.25,77.41,34170.0,70.8707,71.2009,70.8524,70.9992,34170.0
2022-01-31 10:10:00,77.5,77.65,77.35,77.4,68629.0,71.0817,71.2193,70.9441,70.99,68629.0
2022-01-31 10:20:00,77.51,77.68,77.36,77.42,23285.0,71.0909,71.2468,70.9533,71.0083,23285.0
2022-01-31 10:30:00,77.36,77.61,77.33,77.51,26529.0,70.9533,71.1826,70.9258,71.0909,26529.0
2022-01-31 10:40:00,77.51,77.62,77.38,77.52,15190.0,71.0909,71.1918,70.9716,71.1,15190.0
2022-01-31 10:50:00,77.57,77.63,77.39,77.57,35229.0,71.1459,71.2009,70.9808,71.1459,35229.0
2022-01-31 11:00:00,77.58,77.61,77.34,77.46,22079.0,71.1551,71.1826,70.935,71.045,22079.0
2022-01-31 11:10:00,77.46,77.54,77.14,77.24,31372.0,71.045,71.1184,70.7515,70.8432,31372.0
2022-01-31 11:20:00,77.24,77.31,77.09,77.2,27420.0,70.8432,70.9074,70.7057,70.8065,27420.0
2022-01-31 11:30:00,77.26,77.28,77.05,77.14,21821.0,70.8616,70.8799,70.669,70.7515,21821.0
2022-01-31 11:40:00,77.17,77.25,77.12,77.18,13862.0,70.779,70.8524,70.7332,70.7882,13862.0
2022-01-31 11:50:00,77.2,77.71,77.17,77.67,36657.0,70.8065,71.2743,70.779,71.2376,36657.0
2022-01-31 12:00:00,77.69,77.75,77.62,77.66,18679.0,71.256,71.311,71.1918,71.2285,18679.0
2022-01-31 12:10:00,77.66,77.94,77.66,77.94,11540.0,71.2285,71.4853,71.2285,71.4853,11540.0
2022-01-31 12:20:00,77.91,77.95,77.79,77.85,15552.0,71.4577,71.4944,71.3477,71.4027,15552.0
2022-01-31 12:30:00,77.84,77.88,77.72,77.86,14903.0,71.3935,71.4302,71.2835,71.4119,14903.0
2022-01-31 12:40:00,77.86,77.92,77.79,77.92,17837.0,71.4119,71.4669,71.3477,71.4669,17837.0
2022-01-31 12:50:00,77.91,77.97,77.88,77.95,9571.0,71.4577,71.5128,71.4302,71.4944,9571.0
2022-01-31 13:00:00,77.92,78.0,77.85,78.0,15058.0,71.4669,71.5403,71.4027,71.5403,15058.0
2022-01-31 13:10:00,78.01,78.17,78.0,78.14,15952.0,71.5495,71.6962,71.5403,71.6687,15952.0
2022-01-31 13:20:00,78.17,78.24,78.13,78.14,19451.0,71.6962,71.7604,71.6595,71.6687,19451.0
2022-01-31 13:30:00,78.13,78.18,78.06,78.11,9669.0,71.6595,71.7054,71.5953,71.6412,9669.0
2022-01-31 13:40:00,78.1,78.21,78.06,78.12,13844.0,71.632,71.7329,71.5953,71.6504,13844.0
2022-01-31 13:50:00,78.11,78.15,78.04,78.06,23266.0,71.6412,71.6779,71.577,71.5953,23266.0
2022-01-31 14:00:00,78.06,78.18,77.96,78.17,15415.0,71.5953,71.7054,71.5036,71.6962,15415.0
2022-01-31 14:10:00,78.17,78.23,78.14,78.14,14466.0,71.6962,71.7512,71.6687,71.6687,14466.0
2022-01-31 14:20:00,78.12,78.21,78.09,78.14,17314.0,71.6504,71.7329,71.6228,71.6687,17314.0
2022-01-31 14:30:00,78.14,78.15,78.05,78.05,15095.0,71.6687,71.6779,71.5862,71.5862,15095.0
2022-01-31 14:40:00,78.06,78.08,77.8,77.88,28181.0,71.5953,71.6137,71.3569,71.4302,28181.0
2022-01-31 14:50:00,77.86,77.9,77.74,77.84,20454.0,71.4119,71.4486,71.3018,71.3935,20454.0
2022-01-31 15:00:00,77.83,77.94,77.81,77.81,34019.0,71.3844,71.4853,71.366,71.366,34019.0
2022-01-31 15:10:00,77.82,77.82,77.48,77.54,25957.0,71.3752,71.3752,71.0634,71.1184,25957.0
2022-01-31 15:20:00,77.57,77.84,77.56,77.76,23499.0,71.1459,71.3935,71.1367,71.3202,23499.0
2022-01-31 15:30:00,77.74,77.92,77.64,77.86,32171.0,71.3018,71.4669,71.2101,71.4119,32171.0
2022-01-31 15:40:00,77.83,77.96,77.75,77.95,46546.0,71.3844,71.5036,71.311,71.4944,46546.0
2022-01-31 15:50:00,77.95,78.25,77.95,78.15,144535.0,71.4944,71.7696,71.4944,71.6779,144535.0
2022-02-01 09:30:00,79.0,79.88,78.56,79.73,106660.0,72.4575,73.2646,72.0539,73.127,106660.0
2022-02-01 09:40:00,79.73,79.74,79.13,79.22,36467.0,73.127,73.1362,72.5767,72.6593,36467.0
2022-02-01 09:50:00,79.2,79.64,79.18,79.46,42385.0,72.6409,73.0445,72.6226,72.8794,42385.0
2022-02-01 10:00:00,79.41,79.41,79.0,79.14,50720.0,72.8335,72.8335,72.4575,72.5859,50720.0
2022-02-01 10:10:00,79.16,79.27,78.92,78.93,23786.0,72.6042,72.7051,72.3841,72.3933,23786.0
2022-02-01 10:20:00,79.03,79.25,79.02,79.04,47345.0,72.485,72.6868,72.4758,72.4942,47345.0
2022-02-01 10:30:00,79.09,79.15,78.89,79.03,49669.0,72.54,72.5951,72.3566,72.485,49669.0
2022-02-01 10:40:00,79.03,79.08,78.77,78.84,29007.0,72.485,72.5309,72.2465,72.3107,29007.0
2022-02-01 10:50:00,78.85,79.14,78.83,79.0,32960.0,72.3199,72.5859,72.3016,72.4575,32960.0
2022-02-01 11:00:00,79.01,79.07,78.85,78.91,25362.0,72.4666,72.5217,72.3199,72.3749,25362.0
2022-02-01 11:10:00,78.92,79.13,78.81,78.84,47107.0,72.3841,72.5767,72.2832,72.3107,47107.0
2022-02-01 11:20:00,78.86,78.99,78.68,78.75,24137.0,72.3291,72.4483,72.164,72.2282,24137.0
2022-02-01 11:30:00,78.73,78.9,78.52,78.75,21887.0,72.2098,72.3658,72.0172,72.2282,21887.0
2022-02-01 11:40:00,78.72,78.87,78.68,78.79,21586.0,72.2007,72.3382,72.164,72.2649,21586.0
2022-02-01 11:50:00,78.77,78.95,78.62,78.95,21259.0,72.2465,72.4116,72.1089,72.4116,21259.0
2022-02-01 12:00:00,78.95,78.98,78.75,78.95,112760.0,72.4116,72.4391,72.2282,72.4116,112760.0
2022-02-01 12:10:00,78.97,79.13,78.85,79.07,28156.0,72.43,72.5767,72.3199,72.5217,28156.0
2022-02-01 12:20:00,79.05,79.06,78.86,78.95,20094.0,72.5033,72.5125,72.3291,72.4116,20094.0
2022-02-01 12:30:00,78.94,78.98,78.76,78.85,15637.0,72.4024,72.4391,72.2374,72.3199,15637.0
2022-02-01 12:40:00,78.82,78.94,78.81,78.84,20186.0,72.2924,72.4024,72.2832,72.3107,20186.0
2022-02-01 12:50:00,78.83,79.07,78.82,79.07,15696.0,72.3016,72.5217,72.2924,72.5217,15696.0
2022-02-01 13:00:00,79.09,79.14,79.04,79.07,18769.0,72.54,72.5859,72.4942,72.5217,18769.0
2022-02-01 13:10:00,79.08,79.19,79.06,79.18,14147.0,72.5309,72.6317,72.5125,72.6226,14147.0
2022-02-01 13:20:00,79.19,79.25,79.13,79.25,11920.0,72.6317,72.6868,72.5767,72.6868,11920.0
2022-02-01 13:30:00,79.24,79.39,79.19,79.36,15765.0,72.6776,72.8152,72.6317,72.7877,15765.0
2022-02-01 13:40:00,79.34,79.4,79.29,79.37,18054.0,72.7693,72.8244,72.7235,72.7968,18054.0
2022-02-01 13:50:00,79.36,79.36,79.18,79.3,19726.0,72.7877,72.7877,72.6226,72.7326,19726.0
2022-02-01 14:00:00,79.28,79.41,79.27,79.39,16802.0,72.7143,72.8335,72.7051,72.8152,16802.0
2022-02-01 14:10:00,79.4,79.65,79.39,79.5,45870.0,72.8244,73.0536,72.8152,72.9161,45870.0
2022-02-01 14:20:00,79.5,79.57,79.43,79.57,36334.0,72.9161,72.9803,72.8519,72.9803,36334.0
2022-02-01 14:30:00,79.56,79.67,79.54,79.66,32597.0,72.9711,73.072,72.9528,73.0628,32597.0
2022-02-01 14:40:00,79.65,79.73,79.61,79.72,26578.0,73.0536,73.127,73.017,73.1178,26578.0
2022-02-01 14:50:00,79.72,79.76,79.54,79.59,27690.0,73.1178,73.1545,72.9528,72.9986,27690.0
2022-02-01 15:00:00,79.59,79.74,79.57,79.7,26634.0,72.9986,73.1362,72.9803,73.0995,26634.0
2022-02-01 15:10:00,79.7,79.72,79.56,79.64,25036.0,73.0995,73.1178,72.9711,73.0445,25036.0
2022-02-01 15:20:00,79.64,79.67,79.48,79.51,46161.0,73.0445,73.072,72.8977,72.9252,46161.0
2022-02-01 15:30:00,79.53,79.58,79.36,79.39,46210.0,72.9436,72.9894,72.7877,72.8152,46210.0
2022-02-01 15:40:00,79.39,79.61,79.36,79.57,57821.0,72.8152,73.017,72.7877,72.9803,57821.0
2022-02-01 15:50:00,79.59,79.64,79.43,79.46,243487.0,72.9986,73.0445,72.8519,72.8794,243487.0
2022-02-02 09:30:00,79.0,79.65,78.94,79.65,50617.0,72.4575,73.0536,72.4024,73.0536,50617.0
2022-02-02 09:40:00,79.63,79.9,79.36,79.77,82870.0,73.0353,73.2829,72.7877,73.1637,82870.0
2022-02-02 09:50:00,79.77,79.8,79.52,79.52,16279.0,73.1637,73.1912,72.9344,72.9344,16279.0
2022-02-02 10:00:00,79.51,79.6,79.27,79.52,18894.0,72.9252,73.0078,72.7051,72.9344,18894.0
2022-02-02 10:10:00,79.44,79.63,79.44,79.62,12455.0,72.861,73.0353,72.861,73.0261,12455.0
2022-02-02 10:20:00,79.66,79.66,79.32,79.32,16423.0,73.0628,73.0628,72.751,72.751,16423.0
2022-02-02 10:30:00,79.32,79.52,79.3,79.51,15861.0,72.751,72.9344,72.7326,72.9252,15861.0
2022-02-02 10:40:00,79.5,79.8,79.38,79.77,15104.0,72.9161,73.1912,72.806,73.1637,15104.0
2022-02-02 10:50:00,79.76,79.77,79.47,79.77,29495.0,73.1545,73.1637,72.8886,73.1637,29495.0
2022-02-02 11:00:00,79.73,79.77,79.52,79.54,17509.0,73.127,73.1637,72.9344,72.9528,17509.0
2022-02-02 11:10:00,79.55,79.63,79.44,79.61,31549.0,72.9619,73.0353,72.861,73.017,31549.0
2022-02-02 11:20:00,79.61,79.77,79.59,79.65,15588.0,73.017,73.1637,72.9986,73.0536,15588.0
2022-02-02 11:30:00,79.64,79.66,79.51,79.51,15449.0,73.0445,73.0628,72.9252,72.9252,15449.0
2022-02-02 11:40:00,79.53,79.77,79.53,79.77,16108.0,72.9436,73.1637,72.9436,73.1637,16108.0
2022-02-02 11:50:00,79.78,79.87,79.73,79.82,16093.0,73.1729,73.2554,73.127,73.2096,16093.0
2022-02-02 12:00:00,79.8,79.93,79.71,79.93,12942.0,73.1912,73.3105,73.1087,73.3105,12942.0
2022-02-02 12:10:00,79.92,79.96,79.85,79.87,13149.0,73.3013,73.338,73.2371,73.2554,13149.0
2022-02-02 12:20:00,79.87,79.99,79.83,79.98,18771.0,73.2554,73.3655,73.2187,73.3563,18771.0
2022-02-02 12:30:00,79.95,80.2,79.92,80.2,41000.0,73.3288,73.5581,73.3013,73.5581,41000.0
2022-02-02 12:40:00,80.2,80.3,80.13,80.29,17863.0,73.5581,73.6498,73.4939,73.6406,17863.0
2022-02-02 12:50:00,80.26,80.27,80.1,80.22,11093.0,73.6131,73.6223,73.4664,73.5764,11093.0
2022-02-02 13:00:00,80.23,80.32,80.07,80.11,35898.0,73.5856,73.6682,73.4389,73.4756,35898.0
2022-02-02 13:10:00,80.06,80.13,79.97,79.99,21638.0,73.4297,73.4939,73.3471,73.3655,21638.0
2022-02-02 13:20:00,80.01,80.1,79.88,79.98,106294.0,73.3838,73.4664,73.2646,73.3563,106294.0
2022-02-02 13:30:00,79.98,80.21,79.96,80.05,32928.0,73.3563,73.5673,73.338,73.4205,32928.0
2022-02-02 13:40:00,80.03,80.14,79.98,80.08,8968.0,73.4022,73.5031,73.3563,73.448,8968.0
2022-02-02 13:50:00,80.11,80.2,80.07,80.14,25849.0,73.4756,73.5581,73.4389,73.5031,25849.0
2022-02-02 14:00:00,80.13,80.2,80.1,80.19,13323.0,73.4939,73.5581,73.4664,73.5489,13323.0
2022-02-02 14:10:00,80.18,80.19,79.99,80.12,17005.0,73.5398,73.5489,73.3655,73.4847,17005.0
2022-02-02 14:20:00,80.12,80.2,80.04,80.07,20597.0,73.4847,73.5581,73.4113,73.4389,20597.0
2022-02-02 14:30:00,80.1,80.21,80.08,80.09,17548.0,73.4664,73.5673,73.448,73.4572,17548.0
2022-02-02 14:40:00,80.13,80.19,80.09,80.11,16026.0,73.4939,73.5489,73.4572,73.4756,16026.0
2022-02-02 14:50:00,80.09,80.14,79.91,79.92,18491.0,73.4572,73.5031,73.2921,73.3013,18491.0
2022-02-02 15:00:00,79.9,79.98,79.84,79.92,36529.0,73.2829,73.3563,73.2279,73.3013,36529.0
2022-02-02 15:10:00,79.89,80.08,79.87,80.08,35015.0,73.2738,73.448,73.2554,73.448,35015.0
2022-02-02 15:20:00,80.08,80.1,79.9,79.94,29271.0,73.448,73.4664,73.2829,73.3196,29271.0
2022-02-02 15:30:00,79.93,80.02,79.87,79.88,37210.0,73.3105,73.393,73.2554,73.2646,37210.0
2022-02-02 15:40:00,79.91,80.09,79.86,80.0,77082.0,73.2921,73.4572,73.2463,73.3747,77082.0
2022-02-02 15:50:00,80.01,80.12,79.91,80.0,240140.0,73.3838,73.4847,73.2921,73.3747,240140.0
2022-02-03 09:30:00,79.65,79.99,79.16,79.96,99545.0,73.0536,73.3655,72.6042,73.338,99545.0
2022-02-03 09:40:00,80.01,80.13,79.87,79.95,26072.0,73.3838,73.4939,73.2554,73.3288,26072.0
2022-02-03 09:50:00,79.94,79.97,79.65,79.69,18183.0,73.3196,73.3471,73.0536,73.0903,18183.0
2022-02-03 10:00:00,79.72,79.73,79.49,79.7,21219.0,73.1178,73.127,72.9069,73.0995,21219.0
2022-02-03 10:10:00,79.65,79.85,79.47,79.85,8078.0,73.0536,73.2371,72.8886,73.2371,8078.0
2022-02-03 10:20:00,79.85,79.89,79.56,79.73,21308.0,73.2371,73.2738,72.9711,73.127,21308.0
2022-02-03 10:30:00,79.73,79.92,79.72,79.78,21474.0,73.127,73.3013,73.1178,73.1729,21474.0
2022-02-03 10:40:00,79.81,79.86,79.64,79.68,13031.0,73.2004,73.2463,73.0445,73.0812,13031.0
2022-02-03 10:50:00,79.7,79.83,79.69,79.75,11024.0,73.0995,73.2187,73.0903,73.1454,11024.0
2022-02-03 11:00:00,79.76,79.79,79.62,79.71,13948.0,73.1545,73.1821,73.0261,73.1087,13948.0
2022-02-03 11:10:00,79.73,79.98,79.72,79.95,16129.0,73.127,73.3563,73.1178,73.3288,16129.0
2022-02-03 11:20:00,79.95,80.09,79.87,79.95,19367.0,73.3288,73.4572,73.2554,73.3288,19367.0
2022-02-03 11:30:00,79.95,80.09,79.65,79.67,8128.0,73.3288,73.4572,73.0536,73.072,8128.0
2022-02-03 11:40:00,79.65,79.7,79.55,79.66,13384.0,73.0536,73.0995,72.9619,73.0628,13384.0
2022-02-03 11:50:00,79.66,79.74,79.53,79.55,16359.0,73.0628,73.1362,72.9436,72.9619,16359.0
2022-02-03 12:00:00,79.54,79.61,79.42,79.51,10516.0,72.9528,73.017,72.8427,72.9252,10516.0
2022-02-03 12:10:00,79.46,79.57,79.33,79.33,10036.0,72.8794,72.9803,72.7601,72.7601,10036.0
2022-02-03 12:20:00,79.34,79.54,79.34,79.48,9402.0,72.7693,72.9528,72.7693,72.8977,9402.0
2022-02-03 12:30:00,79.47,79.64,79.43,79.58,11883.0,72.8886,73.0445,72.8519,72.9894,11883.0
2022-02-03 12:40:00,79.58,79.6,79.38,79.41,9102.0,72.9894,73.0078,72.806,72.8335,9102.0
2022-02-03 12:50:00,79.43,79.5,79.36,79.42,9028.0,72.8519,72.9161,72.7877,72.8427,9028.0
2022-02-03 13:00:00,79.4,79.4,79.2,79.2,9292.0,72.8244,72.8244,72.6409,72.6409,9292.0
2022-02-03 13:10:00,79.19,79.44,79.19,79.28,13634.0,72.6317,72.861,72.6317,72.7143,13634.0
2022-02-03 13:20:00,79.3,79.46,79.28,79.35,14633.0,72.7326,72.8794,72.7143,72.7785,14633.0
2022-02-03 13:30:00,79.41,79.54,79.39,79.45,15907.0,72.8335,72.9528,72.8152,72.8702,15907.0
2022-02-03 13:40:00,79.46,79.54,79.41,79.45,19500.0,72.8794,72.9528,72.8335,72.8702,19500.0
2022-02-03 13:50:00,79.45,79.48,79.4,79.44,14122.0,72.8702,72.8977,72.8244,72.861,14122.0
2022-02-03 14:00:00,79.45,79.59,79.43,79.54,11515.0,72.8702,72.9986,72.8519,72.9528,11515.0
2022-02-03 14:10:00,79.54,79.65,79.51,79.62,20019.0,72.9528,73.0536,72.9252,73.0261,20019.0
2022-02-03 14:20:00,79.61,79.62,79.37,79.39,10140.0,73.017,73.0261,72.7968,72.8152,10140.0
2022-02-03 14:30:00,79.37,79.42,79.27,79.4,16666.0,72.7968,72.8427,72.7051,72.8244,16666.0
2022-02-03 14:40:00,79.37,79.38,79.15,79.19,13712.0,72.7968,72.806,72.5951,72.6317,13712.0
2022-02-03 14:50:00,79.17,79.31,79.16,79.28,19549.0,72.6134,72.7418,72.6042,72.7143,19549.0
2022-02-03 15:00:00,79.29,79.32,79.13,79.19,20543.0,72.7235,72.751,72.5767,72.6317,20543.0
2022-02-03 15:10:00,79.21,79.46,79.2,79.44,24564.0,72.6501,72.8794,72.6409,72.861,24564.0
2022-02-03 15:20:00,79.45,79.53,79.34,79.4,24496.0,72.8702,72.9436,72.7693,72.8244,24496.0
2022-02-03 15:30:00,79.39,79.4,79.18,79.22,32196.0,72.8152,72.8244,72.6226,72.6593,32196.0
2022-02-03 15:40:00,79.23,79.28,79.1,79.14,53284.0,72.6684,72.7143,72.5492,72.5859,53284.0
2022-02-03 15:50:00,79.12,79.33,79.02,79.21,173770.0,72.5675,72.7601,72.4758,72.6501,173770.0
2022-02-04 09:30:00,78.55,79.27,78.31,78.77,48939.0,72.0447,72.7051,71.8246,72.2465,48939.0
2022-02-04 09:40:00,78.8,78.9,78.41,78.43,34634.0,72.274,72.3658,71.9163,71.9347,34634.0
2022-02-04 09:50:00,78.47,78.59,78.23,78.38,22625.0,71.9714,72.0814,71.7512,71.8888,22625.0
2022-02-04 10:00:00,78.43,78.43,78.05,78.05,20557.0,71.9347,71.9347,71.5862,71.5862,20557.0
2022-02-04 10:10:00,78.08,78.39,77.99,78.19,28493.0,71.6137,71.898,71.5311,71.7146,28493.0
2022-02-04 10:20:00,78.17,78.48,77.89,77.89,23540.0,71.6962,71.9805,71.4394,71.4394,23540.0
2022-02-04 10:30:00,77.9,78.0,77.44,77.52,26187.0,71.4486,71.5403,71.0267,71.1,26187.0
2022-02-04 10:40:00,77.5,77.66,77.36,77.36,16818.0,71.0817,71.2285,70.9533,70.9533,16818.0
2022-02-04 10:50:00,77.34,77.6,77.34,77.54,29049.0,70.935,71.1734,70.935,71.1184,29049.0
2022-02-04 11:00:00,77.49,77.63,77.37,77.38,16617.0,71.0725,71.2009,70.9625,70.9716,16617.0
2022-02-04 11:10:00,77.34,77.69,77.26,77.66,18825.0,70.935,71.256,70.8616,71.2285,18825.0
2022-02-04 11:20:00,77.66,77.88,77.61,77.67,31029.0,71.2285,71.4302,71.1826,71.2376,31029.0
2022-02-04 11:30:00,77.65,78.05,77.63,78.05,37373.0,71.2193,71.5862,71.2009,71.5862,37373.0
2022-02-04 11:40:00,78.06,78.35,78.06,78.19,26956.0,71.5953,71.8613,71.5953,71.7146,26956.0
2022-02-04 11:50:00,78.2,78.26,78.1,78.15,16470.0,71.7237,71.7788,71.632,71.6779,16470.0
2022-02-04 12:00:00,78.14,78.17,78.02,78.14,14510.0,71.6687,71.6962,71.5586,71.6687,14510.0
2022-02-04 12:10:00,78.15,78.21,77.98,78.14,9533.0,71.6779,71.7329,71.5219,71.6687,9533.0
2022-02-04 12:20:00,78.16,78.19,77.92,78.05,23408.0,71.687,71.7146,71.4669,71.5862,23408.0
2022-02-04 12:30:00,78.09,78.15,77.86,77.91,23792.0,71.6228,71.6779,71.4119,71.4577,23792.0
2022-02-04 12:40:00,77.96,78.13,77.95,78.06,12810.0,71.5036,71.6595,71.4944,71.5953,12810.0
2022-02-04 12:50:00,78.09,78.19,77.91,78.16,14318.0,71.6228,71.7146,71.4577,71.687,14318.0
2022-02-04 13:00:00,78.21,78.6,78.21,78.54,27591.0,71.7329,72.0906,71.7329,72.0356,27591.0
2022-02-04 13:10:00,78.54,78.6,78.39,78.43,18704.0,72.0356,72.0906,71.898,71.9347,18704.0
2022-02-04 13:20:00,78.45,78.55,78.44,78.46,13170.0,71.953,72.0447,71.9439,71.9622,13170.0
2022-02-04 13:30:00,78.48,78.54,78.42,78.52,16078.0,71.9805,72.0356,71.9255,72.0172,16078.0
2022-02-04 13:40:00,78.52,78.67,78.39,78.52,28967.0,72.0172,72.1548,71.898,72.0172,28967.0
2022-02-04 13:50:00,78.58,78.68,78.52,78.66,14148.0,72.0723,72.164,72.0172,72.1456,14148.0
2022-02-04 14:00:00,78.65,78.69,78.58,78.62,15457.0,72.1365,72.1732,72.0723,72.1089,15457.0
2022-02-04 14:10:00,78.61,78.7,78.57,78.57,27685.0,72.0998,72.1823,72.0631,72.0631,27685.0
2022-02-04 14:20:00,78.57,78.74,78.54,78.67,15114.0,72.0631,72.219,72.0356,72.1548,15114.0
2022-02-04 14:30:00,78.67,78.86,78.66,78.84,16972.0,72.1548,72.3291,72.1456,72.3107,16972.0
2022-02-04 14:40:00,78.86,78.91,78.76,78.83,16180.0,72.3291,72.3749,72.2374,72.3016,16180.0
2022-02-04 14:50:00,78.82,78.86,78.74,78.86,14627.0,72.2924,72.3291,72.219,72.3291,14627.0
2022-02-04 15:00:00,78.86,79.03,78.86,79.02,21008.0,72.3291,72.485,72.3291,72.4758,21008.0
2022-02-04 15:10:00,79.04,79.2,79.04,79.11,19312.0,72.4942,72.6409,72.4942,72.5584,19312.0
2022-02-04 15:20:00,79.13,79.29,79.11,79.16,28744.0,72.5767,72.7235,72.5584,72.6042,28744.0
2022-02-04 15:30:00,79.19,79.37,79.17,79.23,39982.0,72.6317,72.7968,72.6134,72.6684,39982.0
2022-02-04 15:40:00,79.22,79.22,78.98,79.01,64383.0,72.6593,72.6593,72.4391,72.4666,64383.0
2022-02-04 15:50:00,79.02,79.07,78.73,78.76,216067.0,72.4758,72.5217,72.2098,72.2374,216067.0
2022-02-07 09:30:00,79.39,79.8,79.31,79.65,49138.0,72.8152,73.1912,72.7418,73.0536,49138.0
2022-02-07 09:40:00,79.67,79.77,79.45,79.61,52401.0,73.072,73.1637,72.8702,73.017,52401.0
2022-02-07 09:50:00,79.63,80.12,79.63,79.91,50604.0,73.0353,73.4847,73.0353,73.2921,50604.0
2022-02-07 10:00:00,79.87,79.91,79.45,79.48,17096.0,73.2554,73.2921,72.8702,72.8977,17096.0
2022-02-07 10:10:00,79.52,79.56,79.18,79.33,25475.0,72.9344,72.9711,72.6226,72.7601,25475.0
2022-02-07 10:20:00,79.34,79.67,79.32,79.56,30092.0,72.7693,73.072,72.751,72.9711,30092.0
2022-02-07 10:30:00,79.5,79.65,79.34,79.56,15434.0,72.9161,73.0536,72.7693,72.9711,15434.0
2022-02-07 10:40:00,79.56,79.62,79.37,79.46,20897.0,72.9711,73.0261,72.7968,72.8794,20897.0
2022-02-07 10:50:00,79.44,79.51,79.29,79.46,17822.0,72.861,72.9252,72.7235,72.8794,17822.0
2022-02-07 11:00:00,79.46,79.56,79.4,79.51,17157.0,72.8794,72.9711,72.8244,72.9252,17157.0
2022-02-07 11:10:00,79.53,79.8,79.52,79.8,12137.0,72.9436,73.1912,72.9344,73.1912,12137.0
2022-02-07 11:20:00,79.84,79.9,79.7,79.78,16448.0,73.2279,73.2829,73.0995,73.1729,16448.0
2022-02-07 11:30:00,79.78,79.79,79.59,79.62,21514.0,73.1729,73.1821,72.9986,73.0261,21514.0
2022-02-07 11:40:00,79.61,79.75,79.54,79.67,14905.0,73.017,73.1454,72.9528,73.072,14905.0
2022-02-07 11:50:00,79.69,79.89,79.64,79.87,19769.0,73.0903,73.2738,73.0445,73.2554,19769.0
2022-02-07 12:00:00,79.84,79.87,79.66,79.71,20930.0,73.2279,73.2554,73.0628,73.1087,20930.0
2022-02-07 12:10:00,79.73,79.82,79.62,79.81,17243.0,73.127,73.2096,73.0261,73.2004,17243.0
2022-02-07 12:20:00,79.78,79.84,79.69,79.73,24438.0,73.1729,73.2279,73.0903,73.127,24438.0
2022-02-07 12:30:00,79.71,79.83,79.66,79.68,13542.0,73.1087,73.2187,73.0628,73.0812,13542.0
2022-02-07 12:40:00,79.71,80.02,79.71,79.94,29815.0,73.1087,73.393,73.1087,73.3196,29815.0
2022-02-07 12:50:00,79.97,79.98,79.89,79.93,28344.0,73.3471,73.3563,73.2738,73.3105,28344.0
2022-02-07 13:00:00,79.91,80.1,79.85,80.1,12170.0,73.2921,73.4664,73.2371,73.4664,12170.0
2022-02-07 13:10:00,80.08,80.47,80.08,80.25,62639.0,73.448,73.8057,73.448,73.604,62639.0
2022-02-07 13:20:00,80.26,80.26,80.13,80.19,23171.0,73.6131,73.6131,73.4939,73.5489,23171.0
2022-02-07 13:30:00,80.19,80.38,80.14,80.36,21053.0,73.5489,73.7232,73.5031,73.7048,21053.0
2022-02-07 13:40:00,80.35,80.42,80.31,80.41,26228.0,73.6957,73.7599,73.659,73.7507,26228.0
2022-02-07 13:50:00,80.42,80.54,80.39,80.48,32946.0,73.7599,73.8699,73.7324,73.8149,32946.0
2022-02-07 14:00:00,80.46,80.57,80.42,80.47,52879.0,73.7966,73.8975,73.7599,73.8057,52879.0
2022-02-07 14:10:00,80.47,80.56,80.39,80.56,45896.0,73.8057,73.8883,73.7324,73.8883,45896.0
2022-02-07 14:20:00,80.56,80.63,80.5,80.6,32816.0,73.8883,73.9525,73.8333,73.925,32816.0
2022-02-07 14:30:00,80.57,80.58,80.48,80.51,26402.0,73.8975,73.9066,73.8149,73.8424,26402.0
2022-02-07 14:40:00,80.5,80.62,80.45,80.45,36458.0,73.8333,73.9433,73.7874,73.7874,36458.0
2022-02-07 14:50:00,80.46,80.53,80.42,80.49,50298.0,73.7966,73.8608,73.7599,73.8241,50298.0
2022-02-07 15:00:00,80.5,80.51,80.34,80.4,54657.0,73.8333,73.8424,73.6865,73.7415,54657.0
2022-02-07 15:10:00,80.4,80.53,80.38,80.42,65464.0,73.7415,73.8608,73.7232,73.7599,65464.0
2022-02-07 15:20:00,80.42,80.42,80.15,80.22,57951.0,73.7599,73.7599,73.5122,73.5764,57951.0
2022-02-07 15:30:00,80.21,80.41,79.95,79.96,97411.0,73.5673,73.7507,73.3288,73.338,97411.0
2022-02-07 15:40:00,79.95,80.1,79.82,79.85,142854.0,73.3288,73.4664,73.2096,73.2371,142854.0
2022-02-07 15:50:00,79.85,80.07,79.76,79.9,303299.0,73.2371,73.4389,73.1545,73.2829,303299.0
2022-02-08 09:30:00,75.03,76.8,74.8,76.3,407510.0,68.8163,70.4397,68.6053,69.9811,407510.0
2022-02-08 09:40:00,76.42,77.16,76.03,77.03,259086.0,70.0911,70.7699,69.7334,70.6506,259086.0
2022-02-08 09:50:00,77.0,77.58,76.65,77.53,95912.0,70.6231,71.1551,70.3021,71.1092,95912.0
2022-02-08 10:00:00,77.52,77.64,76.76,77.44,101569.0,71.1,71.2101,70.403,71.0267,101569.0
2022-02-08 10:10:00,77.44,78.9,77.31,78.71,111507.0,71.0267,72.3658,70.9074,72.1915,111507.0
2022-02-08 10:20:00,78.67,78.78,76.37,78.07,261461.0,72.1548,72.2557,70.0453,71.6045,261461.0
2022-02-08 10:30:00,78.22,78.81,77.93,78.16,107626.0,71.7421,72.2832,71.4761,71.687,107626.0
2022-02-08 10:40:00,78.2,78.33,77.76,78.07,70713.0,71.7237,71.843,71.3202,71.6045,70713.0
2022-02-08 10:50:00,78.02,78.89,77.94,78.57,167779.0,71.5586,72.3566,71.4853,72.0631,167779.0
2022-02-08 11:00:00,78.55,79.4,78.47,79.38,104796.0,72.0447,72.8244,71.9714,72.806,104796.0
2022-02-08 11:10:00,79.47,79.99,79.23,79.64,106343.0,72.8886,73.3655,72.6684,73.0445,106343.0
2022-02-08 11:20:00,79.68,79.79,79.24,79.78,126799.0,73.0812,73.1821,72.6776,73.1729,126799.0
2022-02-08 11:30:00,79.78,80.07,79.51,80.03,55851.0,73.1729,73.4389,72.9252,73.4022,55851.0
2022-02-08 11:40:00,80.03,80.36,79.88,80.35,84486.0,73.4022,73.7048,73.2646,73.6957,84486.0
2022-02-08 11:50:00,80.35,80.41,80.12,80.37,47783.0,73.6957,73.7507,73.4847,73.714,47783.0
2022-02-08 12:00:00,80.37,80.63,80.34,80.45,41782.0,73.714,73.9525,73.6865,73.7874,41782.0
2022-02-08 12:10:00,80.42,80.6,80.28,80.32,54721.0,73.7599,73.925,73.6315,73.6682,54721.0
2022-02-08 12:20:00,80.36,80.66,80.17,80.56,67717.0,73.7048,73.98,73.5306,73.8883,67717.0
2022-02-08 12:30:00,80.59,80.7,80.49,80.65,46602.0,73.9158,74.0167,73.8241,73.9708,46602.0
2022-02-08 12:40:00,80.6,80.79,80.6,80.77,43511.0,73.925,74.0992,73.925,74.0809,43511.0
2022-02-08 12:50:00,80.77,81.01,80.68,81.01,35010.0,74.0809,74.301,73.9983,74.301,35010.0
2022-02-08 13:00:00,81.01,81.1,80.74,80.84,66285.0,74.301,74.3836,74.0534,74.1451,66285.0
2022-02-08 13:10:00,80.84,81.12,80.78,81.03,33917.0,74.1451,74.4019,74.0901,74.3194,33917.0
2022-02-08 13:20:00,81.01,81.11,80.55,80.55,46139.0,74.301,74.3927,73.8791,73.8791,46139.0
2022-02-08 13:30:00,80.58,80.86,80.49,80.71,81728.0,73.9066,74.1634,73.8241,74.0259,81728.0
2022-02-08 13:40:00,80.69,80.84,80.66,80.76,54435.0,74.0075,74.1451,73.98,74.0717,54435.0
2022-02-08 13:50:00,80.76,80.76,80.55,80.73,25478.0,74.0717,74.0717,73.8791,74.0442,25478.0
2022-02-08 14:00:00,80.74,80.86,80.68,80.82,21717.0,74.0534,74.1634,73.9983,74.1268,21717.0
2022-02-08 14:10:00,80.82,80.88,80.63,80.66,17649.0,74.1268,74.1818,73.9525,73.98,17649.0
2022-02-08 14:20:00,80.67,80.68,80.51,80.61,43294.0,73.9892,73.9983,73.8424,73.9341,43294.0
2022-02-08 14:30:00,80.6,80.91,80.59,80.75,29597.0,73.925,74.2093,73.9158,74.0625,29597.0
2022-02-08 14:40:00,80.76,80.76,80.61,80.7,23857.0,74.0717,74.0717,73.9341,74.0167,23857.0
2022-02-08 14:50:00,80.71,80.73,80.57,80.7,31244.0,74.0259,74.0442,73.8975,74.0167,31244.0
2022-02-08 15:00:00,80.7,80.74,80.59,80.64,31749.0,74.0167,74.0534,73.9158,73.9617,31749.0
2022-02-08 15:10:00,80.66,81.03,80.65,80.98,121391.0,73.98,74.3194,73.9708,74.2735,121391.0
2022-02-08 15:20:00,80.98,81.03,80.83,80.95,66912.0,74.2735,74.3194,74.1359,74.246,66912.0
2022-02-08 15:30:00,80.98,81.39,80.98,81.33,90291.0,74.2735,74.6495,74.2735,74.5945,90291.0
2022-02-08 15:40:00,81.33,81.62,81.31,81.51,129521.0,74.5945,74.8605,74.5762,74.7596,129521.0
2022-02-08 15:50:00,81.53,81.56,81.26,81.35,373741.0,74.778,74.8055,74.5303,74.6129,373741.0
2022-02-09 09:30:00,81.75,83.33,81.65,83.3,185129.0,74.9797,76.4289,74.888,76.4014,185129.0
2022-02-09 09:40:00,83.33,84.39,83.29,83.97,133952.0,76.4289,77.4011,76.3922,77.0159,133952.0
2022-02-09 09:50:00,83.97,84.05,83.3,83.31,98548.0,77.0159,77.0893,76.4014,76.4105,98548.0
2022-02-09 10:00:00,83.25,83.65,83.25,83.56,89080.0,76.3555,76.7224,76.3555,76.6398,89080.0
2022-02-09 10:10:00,83.56,83.56,83.2,83.44,74470.0,76.6398,76.6398,76.3096,76.5298,74470.0
2022-02-09 10:20:00,83.42,83.55,83.31,83.32,59224.0,76.5114,76.6307,76.4105,76.4197,59224.0
2022-02-09 10:30:00,83.33,83.59,83.23,83.36,79060.0,76.4289,76.6673,76.3372,76.4564,79060.0
2022-02-09 10:40:00,83.34,83.46,83.2,83.25,107515.0,76.4381,76.5481,76.3096,76.3555,107515.0
2022-02-09 10:50:00,83.21,83.27,83.08,83.17,62801.0,76.3188,76.3738,76.1996,76.2821,62801.0
2022-02-09 11:00:00,83.18,83.3,82.81,82.83,120414.0,76.2913,76.4014,75.9519,75.9703,120414.0
2022-02-09 11:10:00,82.83,83.12,82.76,82.85,89454.0,75.9703,76.2363,75.9061,75.9886,89454.0
2022-02-09 11:20:00,82.84,83.09,82.58,82.66,77389.0,75.9795,76.2088,75.741,75.8144,77389.0
2022-02-09 11:30:00,82.65,82.67,82.44,82.44,37715.0,75.8052,75.8235,75.6126,75.6126,37715.0
2022-02-09 11:40:00,82.44,82.59,82.4,82.46,42641.0,75.6126,75.7502,75.5759,75.6309,42641.0
2022-02-09 11:50:00,82.46,82.53,82.03,82.34,62204.0,75.6309,75.6951,75.2365,75.5209,62204.0
2022-02-09 12:00:00,82.37,82.45,81.94,81.95,26060.0,75.5484,75.6218,75.154,75.1632,26060.0
2022-02-09 12:10:00,81.92,81.95,81.63,81.8,46716.0,75.1357,75.1632,74.8697,75.0256,46716.0
2022-02-09 12:20:00,81.79,82.0,81.71,81.8,81806.0,75.0164,75.209,74.943,75.0256,81806.0
2022-02-09 12:30:00,81.81,81.99,81.76,81.87,32267.0,75.0348,75.1999,74.9889,75.0898,32267.0
2022-02-09 12:40:00,81.89,81.95,81.62,81.66,40224.0,75.1081,75.1632,74.8605,74.8972,40224.0
2022-02-09 12:50:00,81.64,81.7,81.54,81.61,35583.0,74.8788,74.9339,74.7871,74.8513,35583.0
2022-02-09 13:00:00,81.62,81.8,81.6,81.73,37040.0,74.8605,75.0256,74.8422,74.9614,37040.0
2022-02-09 13:10:00,81.73,81.73,81.44,81.48,58548.0,74.9614,74.9614,74.6954,74.7321,58548.0
2022-02-09 13:20:00,81.48,81.67,81.46,81.62,44819.0,74.7321,74.9064,74.7137,74.8605,44819.0
2022-02-09 13:30:00,81.62,81.79,81.61,81.78,33749.0,74.8605,75.0164,74.8513,75.0072,33749.0
2022-02-09 13:40:00,81.77,81.81,81.61,81.63,45918.0,74.9981,75.0348,74.8513,74.8697,45918.0
2022-02-09 13:50:00,81.61,81.75,81.58,81.61,38710.0,74.8513,74.9797,74.8238,74.8513,38710.0
2022-02-09 14:00:00,81.62,81.64,81.5,81.52,32640.0,74.8605,74.8788,74.7504,74.7688,32640.0
2022-02-09 14:10:00,81.53,81.92,81.53,81.88,44210.0,74.778,75.1357,74.778,75.099,44210.0
2022-02-09 14:20:00,81.87,81.94,81.71,81.81,35262.0,75.0898,75.154,74.943,75.0348,35262.0
2022-02-09 14:30:00,81.82,82.0,81.81,81.93,38935.0,75.0439,75.209,75.0348,75.1448,38935.0
2022-02-09 14:40:00,81.92,82.12,81.85,81.91,87551.0,75.1357,75.3191,75.0714,75.1265,87551.0
2022-02-09 14:50:00,81.89,81.9,81.7,81.7,40321.0,75.1081,75.1173,74.9339,74.9339,40321.0
2022-02-09 15:00:00,81.72,81.77,81.43,81.44,44123.0,74.9522,74.9981,74.6862,74.6954,44123.0
2022-02-09 15:10:00,81.44,81.5,81.32,81.32,52098.0,74.6954,74.7504,74.5853,74.5853,52098.0
2022-02-09 15:20:00,81.34,81.44,81.31,81.44,47198.0,74.6037,74.6954,74.5762,74.6954,47198.0
2022-02-09 15:30:00,81.41,81.59,81.35,81.47,97985.0,74.6679,74.833,74.6129,74.7229,97985.0
2022-02-09 15:40:00,81.47,81.47,81.28,81.36,133629.0,74.7229,74.7229,74.5487,74.622,133629.0
2022-02-09 15:50:00,81.35,81.48,81.2,81.38,319509.0,74.6129,74.7321,74.4753,74.6404,319509.0
2022-02-10 09:30:00,81.42,81.8,80.65,81.71,58104.0,74.6771,75.0256,73.9708,74.943,58104.0
2022-02-10 09:40:00,81.64,82.16,81.63,81.83,39968.0,74.8788,75.3558,74.8697,75.0531,39968.0
2022-02-10 09:50:00,81.79,82.22,81.73,81.99,36185.0,75.0164,75.4108,74.9614,75.1999,36185.0
2022-02-10 10:00:00,81.94,82.04,81.62,81.79,15090.0,75.154,75.2457,74.8605,75.0164,15090.0
2022-02-10 10:10:00,81.78,82.03,81.78,81.98,8858.0,75.0072,75.2365,75.0072,75.1907,8858.0
2022-02-10 10:20:00,81.93,82.16,81.9,82.04,20360.0,75.1448,75.3558,75.1173,75.2457,20360.0
2022-02-10 10:30:00,82.04,82.22,81.91,82.14,29659.0,75.2457,75.4108,75.1265,75.3374,29659.0
2022-02-10 10:40:00,82.11,82.17,81.88,82.02,20016.0,75.3099,75.3649,75.099,75.2274,20016.0
2022-02-10 10:50:00,82.02,82.05,81.66,81.8,69068.0,75.2274,75.2549,74.8972,75.0256,69068.0
2022-02-10 11:00:00,81.77,81.96,81.68,81.9,29041.0,74.9981,75.1723,74.9155,75.1173,29041.0
2022-02-10 11:10:00,81.9,81.9,81.64,81.87,40396.0,75.1173,75.1173,74.8788,75.0898,40396.0
2022-02-10 11:20:00,81.84,82.0,81.77,81.87,20350.0,75.0623,75.209,74.9981,75.0898,20350.0
2022-02-10 11:30:00,81.86,81.96,81.79,81.89,10612.0,75.0806,75.1723,75.0164,75.1081,10612.0
2022-02-10 11:40:00,81.92,82.2,81.85,82.19,49903.0,75.1357,75.3925,75.0714,75.3833,49903.0
2022-02-10 11:50:00,82.17,82.21,82.04,82.14,34579.0,75.3649,75.4016,75.2457,75.3374,34579.0
2022-02-10 12:00:00,82.15,82.29,82.0,82.1,36159.0,75.3466,75.475,75.209,75.3007,36159.0
2022-02-10 12:10:00,82.11,82.27,82.07,82.27,17616.0,75.3099,75.4567,75.2732,75.4567,17616.0
2022-02-10 12:20:00,82.27,82.51,82.25,82.51,27245.0,75.4567,75.6768,75.4383,75.6768,27245.0
2022-02-10 12:30:00,82.49,82.6,82.44,82.59,15816.0,75.6584,75.7593,75.6126,75.7502,15816.0
2022-02-10 12:40:00,82.6,82.67,82.13,82.25,122315.0,75.7593,75.8235,75.3283,75.4383,122315.0
2022-02-10 12:50:00,82.28,82.61,82.11,82.58,25537.0,75.4658,75.7685,75.3099,75.741,25537.0
2022-02-10 13:00:00,82.58,82.72,82.57,82.66,32122.0,75.741,75.8694,75.7318,75.8144,32122.0
2022-02-10 13:10:00,82.63,82.65,82.32,82.39,73176.0,75.7869,75.8052,75.5025,75.5667,73176.0
2022-02-10 13:20:00,82.39,82.68,82.39,82.58,31677.0,75.5667,75.8327,75.5667,75.741,31677.0
2022-02-10 13:30:00,82.55,82.6,82.12,82.25,29175.0,75.7135,75.7593,75.3191,75.4383,29175.0
2022-02-10 13:40:00,82.24,82.51,82.24,82.43,55789.0,75.4292,75.6768,75.4292,75.6034,55789.0
2022-02-10 13:50:00,82.47,82.55,82.36,82.55,20752.0,75.6401,75.7135,75.5392,75.7135,20752.0
2022-02-10 14:00:00,82.52,82.59,82.34,82.45,51051.0,75.686,75.7502,75.5209,75.6218,51051.0
2022-02-10 14:10:00,82.46,82.46,82.1,82.2,48685.0,75.6309,75.6309,75.3007,75.3925,48685.0
2022-02-10 14:20:00,82.2,82.75,82.2,82.7,70722.0,75.3925,75.8969,75.3925,75.8511,70722.0
2022-02-10 14:30:00,82.72,82.81,82.53,82.73,49550.0,75.8694,75.9519,75.6951,75.8786,49550.0
2022-02-10 14:40:00,82.73,82.93,82.68,82.71,30669.0,75.8786,76.062,75.8327,75.8602,30669.0
2022-02-10 14:50:00,82.73,82.8,82.6,82.74,43134.0,75.8786,75.9428,75.7593,75.8877,43134.0
2022-02-10 15:00:00,82.75,82.98,82.6,82.98,33596.0,75.8969,76.1079,75.7593,76.1079,33596.0
2022-02-10 15:10:00,82.98,83.05,82.83,82.84,49974.0,76.1079,76.1721,75.9703,75.9795,49974.0
2022-02-10 15:20:00,82.85,82.96,82.61,82.83,47915.0,75.9886,76.0895,75.7685,75.9703,47915.0
2022-02-10 15:30:00,82.76,82.86,82.7,82.8,74079.0,75.9061,75.9978,75.8511,75.9428,74079.0
2022-02-10 15:40:00,82.79,82.85,82.54,82.72,108089.0,75.9336,75.9886,75.7043,75.8694,108089.0
2022-02-10 15:50:00,82.69,83.0,82.6,82.91,266264.0,75.8419,76.1262,75.7593,76.0437,266264.0
2022-02-11 09:30:00,83.02,83.39,82.92,82.99,50364.0,76.1446,76.4839,76.0528,76.117,50364.0
2022-02-11 09:40:00,83.01,83.63,82.98,83.29,70689.0,76.1354,76.704,76.1079,76.3922,70689.0
2022-02-11 09:50:00,83.37,83.56,83.18,83.24,25310.0,76.4656,76.6398,76.2913,76.3463,25310.0
2022-02-11 10:00:00,83.23,83.53,83.1,83.53,53298.0,76.3372,76.6123,76.2179,76.6123,53298.0
2022-02-11 10:10:00,83.52,83.64,83.38,83.64,29622.0,76.6031,76.7132,76.4747,76.7132,29622.0
2022-02-11 10:20:00,83.63,83.94,83.62,83.85,34620.0,76.704,76.9884,76.6949,76.9058,34620.0
2022-02-11 10:30:00,83.83,84.05,83.79,84.04,70145.0,76.8875,77.0893,76.8508,77.0801,70145.0
2022-02-11 10:40:00,84.08,84.27,83.83,83.88,72937.0,77.1168,77.291,76.8875,76.9333,72937.0
2022-02-11 10:50:00,83.88,83.91,83.67,83.82,83356.0,76.9333,76.9608,76.7407,76.8783,83356.0
2022-02-11 11:00:00,83.82,83.93,83.68,83.79,47832.0,76.8783,76.9792,76.7499,76.8508,47832.0
2022-02-11 11:10:00,83.75,83.77,83.59,83.74,60639.0,76.8141,76.8324,76.6673,76.8049,60639.0
2022-02-11 11:20:00,83.74,83.93,83.72,83.82,24931.0,76.8049,76.9792,76.7866,76.8783,24931.0
2022-02-11 11:30:00,83.85,83.89,83.21,83.35,35348.0,76.9058,76.9425,76.3188,76.4472,35348.0
2022-02-11 11:40:00,83.38,83.55,83.35,83.52,33120.0,76.4747,76.6307,76.4472,76.6031,33120.0
2022-02-11 11:50:00,83.5,83.57,83.4,83.56,26090.0,76.5848,76.649,76.4931,76.6398,26090.0
2022-02-11 12:00:00,83.55,83.59,83.45,83.56,21162.0,76.6307,76.6673,76.5389,76.6398,21162.0
2022-02-11 12:10:00,83.55,83.72,83.52,83.64,29093.0,76.6307,76.7866,76.6031,76.7132,29093.0
2022-02-11 12:20:00,83.65,83.79,83.63,83.74,22519.0,76.7224,76.8508,76.704,76.8049,22519.0
2022-02-11 12:30:00,83.73,83.8,83.65,83.71,17844.0,76.7958,76.86,76.7224,76.7774,17844.0
2022-02-11 12:40:00,83.7,83.77,83.55,83.58,13380.0,76.7682,76.8324,76.6307,76.6582,13380.0
2022-02-11 12:50:00,83.59,83.68,83.51,83.68,17475.0,76.6673,76.7499,76.594,76.7499,17475.0
2022-02-11 13:00:00,83.66,83.86,83.62,83.86,22563.0,76.7316,76.915,76.6949,76.915,22563.0
2022-02-11 13:10:00,83.79,83.79,83.55,83.61,25259.0,76.8508,76.8508,76.6307,76.6857,25259.0
2022-02-11 13:20:00,83.62,83.73,83.51,83.51,23901.0,76.6949,76.7958,76.594,76.594,23901.0
2022-02-11 13:30:00,83.52,83.53,83.03,83.03,35178.0,76.6031,76.6123,76.1537,76.1537,35178.0
2022-02-11 13:40:00,82.91,83.07,82.68,82.83,54575.0,76.0437,76.1904,75.8327,75.9703,54575.0
2022-02-11 13:50:00,82.82,82.85,82.58,82.69,60644.0,75.9611,75.9886,75.741,75.8419,60644.0
2022-02-11 14:00:00,82.69,82.75,82.26,82.46,48098.0,75.8419,75.8969,75.4475,75.6309,48098.0
2022-02-11 14:10:00,82.5,83.04,82.5,82.94,30770.0,75.6676,76.1629,75.6676,76.0712,30770.0
2022-02-11 14:20:00,82.88,83.05,82.46,82.48,48729.0,76.0161,76.1721,75.6309,75.6493,48729.0
2022-02-11 14:30:00,82.47,82.91,82.46,82.77,26142.0,75.6401,76.0437,75.6309,75.9153,26142.0
2022-02-11 14:40:00,82.78,82.8,82.3,82.32,37659.0,75.9244,75.9428,75.4842,75.5025,37659.0
2022-02-11 14:50:00,82.29,82.51,82.15,82.51,30810.0,75.475,75.6768,75.3466,75.6768,30810.0
2022-02-11 15:00:00,82.54,82.72,82.3,82.31,27283.0,75.7043,75.8694,75.4842,75.4934,27283.0
2022-02-11 15:10:00,82.31,82.55,82.2,82.24,32730.0,75.4934,75.7135,75.3925,75.4292,32730.0
2022-02-11 15:20:00,82.25,82.63,82.17,82.61,36232.0,75.4383,75.7869,75.3649,75.7685,36232.0
2022-02-11 15:30:00,82.6,82.62,82.31,82.36,43411.0,75.7593,75.7777,75.4934,75.5392,43411.0
2022-02-11 15:40:00,82.36,82.68,82.07,82.68,75501.0,75.5392,75.8327,75.2732,75.8327,75501.0
2022-02-11 15:50:00,82.68,82.84,82.56,82.57,231428.0,75.8327,75.9795,75.7226,75.7318,231428.0
2022-02-14 09:30:00,82.9,83.38,82.36,82.55,64218.0,76.0345,76.4747,75.5392,75.7135,64218.0
2022-02-14 09:40:00,82.5,82.96,82.5,82.64,71291.0,75.6676,76.0895,75.6676,75.796,71291.0
2022-02-14 09:50:00,82.67,83.29,82.59,82.97,32225.0,75.8235,76.3922,75.7502,76.0987,32225.0
2022-02-14 10:00:00,82.8,82.83,82.54,82.59,87414.0,75.9428,75.9703,75.7043,75.7502,87414.0
2022-02-14 10:10:00,82.63,83.17,82.39,82.59,43143.0,75.7869,76.2821,75.5667,75.7502,43143.0
2022-02-14 10:20:00,82.58,82.77,82.48,82.68,38068.0,75.741,75.9153,75.6493,75.8327,38068.0
2022-02-14 10:30:00,82.6,82.6,82.0,82.0,41464.0,75.7593,75.7593,75.209,75.209,41464.0
2022-02-14 10:40:00,82.02,82.27,81.96,82.01,37949.0,75.2274,75.4567,75.1723,75.2182,37949.0
2022-02-14 10:50:00,82.03,82.1,81.76,81.91,33376.0,75.2365,75.3007,74.9889,75.1265,33376.0
2022-02-14 11:00:00,81.91,82.2,81.85,82.08,44652.0,75.1265,75.3925,75.0714,75.2824,44652.0
2022-02-14 11:10:00,82.11,82.29,81.92,82.27,27316.0,75.3099,75.475,75.1357,75.4567,27316.0
2022-02-14 11:20:00,82.25,82.45,82.2,82.4,45886.0,75.4383,75.6218,75.3925,75.5759,45886.0
2022-02-14 11:30:00,82.39,82.54,82.29,82.33,31788.0,75.5667,75.7043,75.475,75.5117,31788.0
2022-02-14 11:40:00,82.35,82.6,82.32,82.58,22062.0,75.53,75.7593,75.5025,75.741,22062.0
2022-02-14 11:50:00,82.59,82.6,82.26,82.42,42423.0,75.7502,75.7593,75.4475,75.5942,42423.0
2022-02-14 12:00:00,82.4,82.6,82.37,82.37,33897.0,75.5759,75.7593,75.5484,75.5484,33897.0
2022-02-14 12:10:00,82.37,82.51,82.32,82.46,27290.0,75.5484,75.6768,75.5025,75.6309,27290.0
2022-02-14 12:20:00,82.47,82.56,82.23,82.3,49934.0,75.6401,75.7226,75.42,75.4842,49934.0
2022-02-14 12:30:00,82.31,82.42,82.21,82.31,22331.0,75.4934,75.5942,75.4016,75.4934,22331.0
2022-02-14 12:40:00,82.34,82.37,82.02,82.15,42800.0,75.5209,75.5484,75.2274,75.3466,42800.0
2022-02-14 12:50:00,82.19,82.19,81.88,81.93,30219.0,75.3833,75.3833,75.099,75.1448,30219.0
2022-02-14 13:00:00,81.96,82.19,81.92,82.15,33169.0,75.1723,75.3833,75.1357,75.3466,33169.0
2022-02-14 13:10:00,82.16,82.21,81.98,82.02,29889.0,75.3558,75.4016,75.1907,75.2274,29889.0
2022-02-14 13:20:00,82.03,82.05,81.82,81.95,31556.0,75.2365,75.2549,75.0439,75.1632,31556.0
2022-02-14 13:30:00,81.94,81.94,81.69,81.83,31105.0,75.154,75.154,74.9247,75.0531,31105.0
2022-02-14 13:40:00,81.84,81.84,81.54,81.55,38098.0,75.0623,75.0623,74.7871,74.7963,38098.0
2022-02-14 13:50:00,81.54,81.54,81.02,81.19,48902.0,74.7871,74.7871,74.3102,74.4661,48902.0
2022-02-14 14:00:00,81.19,81.29,80.82,81.05,44833.0,74.4661,74.5578,74.1268,74.3377,44833.0
2022-02-14 14:10:00,81.05,81.28,81.02,81.14,27289.0,74.3377,74.5487,74.3102,74.4202,27289.0
2022-02-14 14:20:00,81.15,81.61,80.91,81.45,49480.0,74.4294,74.8513,74.2093,74.7046,49480.0
2022-02-14 14:30:00,81.36,81.47,81.24,81.45,30200.0,74.622,74.7229,74.512,74.7046,30200.0
2022-02-14 14:40:00,81.45,81.54,81.28,81.34,23930.0,74.7046,74.7871,74.5487,74.6037,23930.0
2022-02-14 14:50:00,81.34,81.64,81.34,81.58,29369.0,74.6037,74.8788,74.6037,74.8238,29369.0
2022-02-14 15:00:00,81.62,81.7,81.3,81.64,32986.0,74.8605,74.9339,74.567,74.8788,32986.0
2022-02-14 15:10:00,81.66,81.81,81.56,81.61,48244.0,74.8972,75.0348,74.8055,74.8513,48244.0
2022-02-14 15:20:00,81.6,81.91,81.52,81.83,125868.0,74.8422,75.1265,74.7688,75.0531,125868.0
2022-02-14 15:30:00,81.82,82.15,81.81,82.09,89593.0,75.0439,75.3466,75.0348,75.2916,89593.0
2022-02-14 15:40:00,82.1,82.32,81.91,82.25,115292.0,75.3007,75.5025,75.1265,75.4383,115292.0
2022-02-14 15:50:00,82.27,82.28,81.97,81.99,298559.0,75.4567,75.4658,75.1815,75.1999,298559.0
2022-02-15 09:30:00,83.0,84.09,82.86,84.0,68943.0,76.1262,77.1259,75.9978,77.0434,68943.0
2022-02-15 09:40:00,84.0,84.52,83.96,84.23,67770.0,77.0434,77.5203,77.0067,77.2543,67770.0
2022-02-15 09:50:00,84.27,84.32,84.05,84.22,44354.0,77.291,77.3369,77.0893,77.2452,44354.0
2022-02-15 10:00:00,84.22,84.24,83.92,84.19,52669.0,77.2452,77.2635,76.97,77.2177,52669.0
2022-02-15 10:10:00,84.11,84.25,84.0,84.19,25386.0,77.1443,77.2727,77.0434,77.2177,25386.0
2022-02-15 10:20:00,84.16,84.21,84.0,84.12,32545.0,77.1901,77.236,77.0434,77.1535,32545.0
2022-02-15 10:30:00,84.12,84.2,84.05,84.09,27499.0,77.1535,77.2268,77.0893,77.1259,27499.0
2022-02-15 10:40:00,84.1,84.21,84.02,84.07,22453.0,77.1351,77.236,77.0617,77.1076,22453.0
2022-02-15 10:50:00,84.02,84.21,83.95,83.95,35641.0,77.0617,77.236,76.9975,76.9975,35641.0
2022-02-15 11:00:00,83.96,84.12,83.9,84.09,33862.0,77.0067,77.1535,76.9517,77.1259,33862.0
2022-02-15 11:10:00,84.06,84.1,83.85,83.85,34580.0,77.0984,77.1351,76.9058,76.9058,34580.0
2022-02-15 11:20:00,83.84,83.93,83.74,83.82,43170.0,76.8966,76.9792,76.8049,76.8783,43170.0
2022-02-15 11:30:00,83.81,84.16,83.8,83.89,30944.0,76.8691,77.1901,76.86,76.9425,30944.0
2022-02-15 11:40:00,83.89,84.02,83.85,83.96,30664.0,76.9425,77.0617,76.9058,77.0067,30664.0
2022-02-15 11:50:00,83.97,83.99,83.86,83.97,31908.0,77.0159,77.0342,76.915,77.0159,31908.0
2022-02-15 12:00:00,83.97,84.01,83.53,83.58,33997.0,77.0159,77.0526,76.6123,76.6582,33997.0
2022-02-15 12:10:00,83.56,83.64,83.42,83.47,28483.0,76.6398,76.7132,76.5114,76.5573,28483.0
2022-02-15 12:20:00,83.47,83.54,83.36,83.48,27585.0,76.5573,76.6215,76.4564,76.5665,27585.0
2022-02-15 12:30:00,83.48,83.6,83.41,83.48,23292.0,76.5665,76.6765,76.5023,76.5665,23292.0
2022-02-15 12:40:00,83.49,83.52,83.29,83.31,38546.0,76.5756,76.6031,76.3922,76.4105,38546.0
2022-02-15 12:50:00,83.3,83.47,83.3,83.38,18319.0,76.4014,76.5573,76.4014,76.4747,18319.0
2022-02-15 13:00:00,83.41,83.55,83.34,83.52,22859.0,76.5023,76.6307,76.4381,76.6031,22859.0
2022-02-15 13:10:00,83.51,83.59,83.46,83.55,16369.0,76.594,76.6673,76.5481,76.6307,16369.0
2022-02-15 13:20:00,83.58,83.82,83.57,83.81,21744.0,76.6582,76.8783,76.649,76.8691,21744.0
2022-02-15 13:30:00,83.77,83.82,83.66,83.7,17577.0,76.8324,76.8783,76.7316,76.7682,17577.0
2022-02-15 13:40:00,83.72,83.82,83.72,83.8,17602.0,76.7866,76.8783,76.7866,76.86,17602.0
2022-02-15 13:50:00,83.78,83.81,83.69,83.73,18023.0,76.8416,76.8691,76.7591,76.7958,18023.0
2022-02-15 14:00:00,83.73,83.73,83.58,83.67,17241.0,76.7958,76.7958,76.6582,76.7407,17241.0
2022-02-15 14:10:00,83.67,83.86,83.65,83.84,23570.0,76.7407,76.915,76.7224,76.8966,23570.0
2022-02-15 14:20:00,83.81,84.02,83.79,84.01,33676.0,76.8691,77.0617,76.8508,77.0526,33676.0
2022-02-15 14:30:00,83.98,84.02,83.89,83.98,28330.0,77.025,77.0617,76.9425,77.025,28330.0
2022-02-15 14:40:00,83.99,84.01,83.89,83.89,24929.0,77.0342,77.0526,76.9425,76.9425,24929.0
2022-02-15 14:50:00,83.9,84.05,83.9,83.94,31313.0,76.9517,77.0893,76.9517,76.9884,31313.0
2022-02-15 15:00:00,83.95,84.04,83.92,83.95,38788.0,76.9975,77.0801,76.97,76.9975,38788.0
2022-02-15 15:10:00,83.94,84.09,83.89,84.07,51342.0,76.9884,77.1259,76.9425,77.1076,51342.0
2022-02-15 15:20:00,84.09,84.16,84.05,84.11,44494.0,77.1259,77.1901,77.0893,77.1443,44494.0
2022-02-15 15:30:00,84.11,84.11,83.84,83.91,70614.0,77.1443,77.1443,76.8966,76.9608,70614.0
2022-02-15 15:40:00,83.9,84.14,83.85,84.08,100919.0,76.9517,77.1718,76.9058,77.1168,100919.0
2022-02-15 15:50:00,84.09,84.49,84.08,84.35,280553.0,77.1259,77.4928,77.1168,77.3644,280553.0
2022-02-16 09:30:00,84.22,85.24,84.22,85.09,143771.0,77.2452,78.1807,77.2452,78.0431,143771.0
2022-02-16 09:40:00,85.04,85.11,84.67,84.83,26171.0,77.9973,78.0615,77.6579,77.8047,26171.0
2022-02-16 09:50:00,84.73,84.94,84.54,84.75,26643.0,77.7129,77.9055,77.5387,77.7313,26643.0
2022-02-16 10:00:00,84.71,84.76,84.39,84.39,23547.0,77.6946,77.7405,77.4011,77.4011,23547.0
2022-02-16 10:10:00,84.43,84.53,84.27,84.39,27860.0,77.4378,77.5295,77.291,77.4011,27860.0
2022-02-16 10:20:00,84.4,84.58,84.34,84.53,30880.0,77.4103,77.5754,77.3552,77.5295,30880.0
2022-02-16 10:30:00,84.51,84.88,84.48,84.86,31854.0,77.5112,77.8505,77.4836,77.8322,31854.0
2022-02-16 10:40:00,84.88,85.0,84.76,85.0,45251.0,77.8505,77.9606,77.7405,77.9606,45251.0
2022-02-16 10:50:00,84.99,85.09,84.85,85.01,37589.0,77.9514,78.0431,77.823,77.9697,37589.0
2022-02-16 11:00:00,85.02,85.25,85.01,85.21,27845.0,77.9789,78.1899,77.9697,78.1532,27845.0
2022-02-16 11:10:00,85.19,85.19,84.96,85.03,25306.0,78.1348,78.1348,77.9239,77.9881,25306.0
2022-02-16 11:20:00,85.02,85.27,85.01,85.23,28326.0,77.9789,78.2082,77.9697,78.1715,28326.0
2022-02-16 11:30:00,85.21,85.26,85.09,85.1,29968.0,78.1532,78.199,78.0431,78.0523,29968.0
2022-02-16 11:40:00,85.11,85.34,85.11,85.29,41208.0,78.0615,78.2724,78.0615,78.2266,41208.0
2022-02-16 11:50:00,85.31,85.41,85.25,85.41,39411.0,78.2449,78.3366,78.1899,78.3366,39411.0
2022-02-16 12:00:00,85.42,85.48,85.33,85.45,42502.0,78.3458,78.4008,78.2632,78.3733,42502.0
2022-02-16 12:10:00,85.47,85.65,85.44,85.62,28081.0,78.3917,78.5567,78.3641,78.5292,28081.0
2022-02-16 12:20:00,85.63,85.63,85.33,85.36,27556.0,78.5384,78.5384,78.2632,78.2908,27556.0
2022-02-16 12:30:00,85.36,85.38,84.94,85.01,38235.0,78.2908,78.3091,77.9055,77.9697,38235.0
2022-02-16 12:40:00,85.03,85.09,84.9,85.01,24989.0,77.9881,78.0431,77.8689,77.9697,24989.0
2022-02-16 12:50:00,85.05,85.18,85.03,85.06,22073.0,78.0064,78.1257,77.9881,78.0156,22073.0
2022-02-16 13:00:00,85.05,85.1,84.99,85.09,37469.0,78.0064,78.0523,77.9514,78.0431,37469.0
2022-02-16 13:10:00,85.1,85.2,84.96,85.03,39481.0,78.0523,78.144,77.9239,77.9881,39481.0
2022-02-16 13:20:00,85.03,85.13,84.99,85.13,27518.0,77.9881,78.0798,77.9514,78.0798,27518.0
2022-02-16 13:30:00,85.11,85.14,85.02,85.11,27100.0,78.0615,78.089,77.9789,78.0615,27100.0
2022-02-16 13:40:00,85.11,85.11,84.92,84.97,22604.0,78.0615,78.0615,77.8872,77.9331,22604.0
2022-02-16 13:50:00,84.98,85.26,84.98,85.13,30253.0,77.9422,78.199,77.9422,78.0798,30253.0
2022-02-16 14:00:00,85.13,85.4,84.85,85.21,38072.0,78.0798,78.3274,77.823,78.1532,38072.0
2022-02-16 14:10:00,85.21,85.43,85.07,85.38,35463.0,78.1532,78.355,78.0248,78.3091,35463.0
2022-02-16 14:20:00,85.4,85.69,85.37,85.65,35644.0,78.3274,78.5934,78.2999,78.5567,35644.0
2022-02-16 14:30:00,85.67,85.78,85.52,85.68,35816.0,78.5751,78.676,78.4375,78.5843,35816.0
2022-02-16 14:40:00,85.68,85.72,85.56,85.58,25051.0,78.5843,78.6209,78.4742,78.4925,25051.0
2022-02-16 14:50:00,85.57,85.81,85.54,85.81,34862.0,78.4834,78.7035,78.4559,78.7035,34862.0
2022-02-16 15:00:00,85.81,85.99,85.78,85.88,56964.0,78.7035,78.8686,78.676,78.7677,56964.0
2022-02-16 15:10:00,85.87,85.87,85.61,85.8,24589.0,78.7585,78.7585,78.5201,78.6943,24589.0
2022-02-16 15:20:00,85.81,85.82,85.59,85.65,36859.0,78.7035,78.7127,78.5017,78.5567,36859.0
2022-02-16 15:30:00,85.65,85.74,85.5,85.7,53757.0,78.5567,78.6393,78.4192,78.6026,53757.0
2022-02-16 15:40:00,85.7,85.83,85.65,85.75,76907.0,78.6026,78.7218,78.5567,78.6485,76907.0
2022-02-16 15:50:00,85.78,85.92,85.47,85.57,233706.0,78.676,78.8044,78.3917,78.4834,233706.0
2022-02-17 09:30:00,84.77,85.17,84.33,84.98,53040.0,77.7496,78.1165,77.3461,77.9422,53040.0
2022-02-17 09:40:00,84.98,85.08,84.61,84.77,58841.0,77.9422,78.034,77.6029,77.7496,58841.0
2022-02-17 09:50:00,84.67,84.72,84.3,84.46,21475.0,77.6579,77.7038,77.3185,77.4653,21475.0
2022-02-17 10:00:00,84.37,84.46,84.03,84.39,67393.0,77.3828,77.4653,77.0709,77.4011,67393.0
2022-02-17 10:10:00,84.37,84.52,84.1,84.4,98233.0,77.3828,77.5203,77.1351,77.4103,98233.0
2022-02-17 10:20:00,84.38,84.41,84.13,84.18,31390.0,77.3919,77.4194,77.1626,77.2085,31390.0
2022-02-17 10:30:00,84.11,84.31,84.02,84.17,31009.0,77.1443,77.3277,77.0617,77.1993,31009.0
2022-02-17 10:40:00,84.17,84.52,84.11,84.32,36074.0,77.1993,77.5203,77.1443,77.3369,36074.0
2022-02-17 10:50:00,84.28,84.55,84.22,84.55,27423.0,77.3002,77.5478,77.2452,77.5478,27423.0
2022-02-17 11:00:00,84.55,84.62,84.44,84.49,26297.0,77.5478,77.612,77.447,77.4928,26297.0
2022-02-17 11:10:00,84.51,84.56,84.45,84.49,43043.0,77.5112,77.557,77.4561,77.4928,43043.0
2022-02-17 11:20:00,84.45,84.58,84.39,84.46,21502.0,77.4561,77.5754,77.4011,77.4653,21502.0
2022-02-17 11:30:00,84.48,84.73,84.43,84.54,27604.0,77.4836,77.7129,77.4378,77.5387,27604.0
2022-02-17 11:40:00,84.53,84.82,84.52,84.82,23519.0,77.5295,77.7955,77.5203,77.7955,23519.0
2022-02-17 11:50:00,84.79,84.83,84.71,84.74,18900.0,77.768,77.8047,77.6946,77.7221,18900.0
2022-02-17 12:00:00,84.72,84.94,84.68,84.92,20392.0,77.7038,77.9055,77.6671,77.8872,20392.0
2022-02-17 12:10:00,84.92,85.0,84.87,84.91,24133.0,77.8872,77.9606,77.8413,77.878,24133.0
2022-02-17 12:20:00,84.91,85.24,84.9,85.21,68275.0,77.878,78.1807,77.8689,78.1532,68275.0
2022-02-17 12:30:00,85.18,85.25,85.09,85.23,12992.0,78.1257,78.1899,78.0431,78.1715,12992.0
2022-02-17 12:40:00,85.23,85.25,85.06,85.11,13819.0,78.1715,78.1899,78.0156,78.0615,13819.0
2022-02-17 12:50:00,85.12,85.23,85.06,85.06,21285.0,78.0706,78.1715,78.0156,78.0156,21285.0
2022-02-17 13:00:00,85.05,85.23,85.03,85.17,18753.0,78.0064,78.1715,77.9881,78.1165,18753.0
2022-02-17 13:10:00,85.21,85.26,85.09,85.11,17361.0,78.1532,78.199,78.0431,78.0615,17361.0
2022-02-17 13:20:00,85.12,85.13,85.02,85.06,16050.0,78.0706,78.0798,77.9789,78.0156,16050.0
2022-02-17 13:30:00,85.06,85.14,84.96,84.98,18488.0,78.0156,78.089,77.9239,77.9422,18488.0
2022-02-17 13:40:00,84.96,84.98,84.8,84.86,21050.0,77.9239,77.9422,77.7771,77.8322,21050.0
2022-02-17 13:50:00,84.85,84.96,84.81,84.85,11623.0,77.823,77.9239,77.7863,77.823,11623.0
2022-02-17 14:00:00,84.81,84.85,84.65,84.66,16438.0,77.7863,77.823,77.6396,77.6487,16438.0
2022-02-17 14:10:00,84.68,84.73,84.58,84.73,26355.0,77.6671,77.7129,77.5754,77.7129,26355.0
2022-02-17 14:20:00,84.72,84.72,84.48,84.51,15728.0,77.7038,77.7038,77.4836,77.5112,15728.0
2022-02-17 14:30:00,84.51,84.52,84.38,84.42,15918.0,77.5112,77.5203,77.3919,77.4286,15918.0
2022-02-17 14:40:00,84.44,84.52,84.39,84.49,17907.0,77.447,77.5203,77.4011,77.4928,17907.0
2022-02-17 14:50:00,84.46,84.48,84.28,84.28,14687.0,77.4653,77.4836,77.3002,77.3002,14687.0
2022-02-17 15:00:00,84.31,84.39,84.16,84.21,34811.0,77.3277,77.4011,77.1901,77.236,34811.0
2022-02-17 15:10:00,84.18,84.2,83.93,84.08,31234.0,77.2085,77.2268,76.9792,77.1168,31234.0
2022-02-17 15:20:00,84.09,84.2,83.98,84.01,34968.0,77.1259,77.2268,77.025,77.0526,34968.0
2022-02-17 15:30:00,84.0,84.21,83.95,84.21,46972.0,77.0434,77.236,76.9975,77.236,46972.0
2022-02-17 15:40:00,84.19,84.39,84.18,84.28,61723.0,77.2177,77.4011,77.2085,77.3002,61723.0
2022-02-17 15:50:00,84.27,84.33,84.05,84.25,189473.0,77.291,77.3461,77.0893,77.2727,189473.0
2022-02-18 09:30:00,83.95,84.87,83.95,84.71,98826.0,76.9975,77.8413,76.9975,77.6946,98826.0
2022-02-18 09:40:00,84.68,84.87,84.25,84.81,15769.0,77.6671,77.8413,77.2727,77.7863,15769.0
2022-02-18 09:50:00,84.89,85.15,84.76,85.08,21749.0,77.8597,78.0982,77.7405,78.034,21749.0
2022-02-18 10:00:00,85.05,85.15,84.91,85.08,19904.0,78.0064,78.0982,77.878,78.034,19904.0
2022-02-18 10:10:00,85.08,85.36,84.94,84.97,15546.0,78.034,78.2908,77.9055,77.9331,15546.0
2022-02-18 10:20:00,84.97,84.99,84.67,84.75,23740.0,77.9331,77.9514,77.6579,77.7313,23740.0
2022-02-18 10:30:00,84.77,84.85,84.61,84.75,18113.0,77.7496,77.823,77.6029,77.7313,18113.0
2022-02-18 10:40:00,84.73,84.84,84.6,84.71,13046.0,77.7129,77.8138,77.5937,77.6946,13046.0
2022-02-18 10:50:00,84.73,84.81,84.56,84.57,32851.0,77.7129,77.7863,77.557,77.5662,32851.0
2022-02-18 11:00:00,84.53,84.53,84.0,84.25,31693.0,77.5295,77.5295,77.0434,77.2727,31693.0
2022-02-18 11:10:00,84.22,84.29,83.95,84.13,23928.0,77.2452,77.3094,76.9975,77.1626,23928.0
2022-02-18 11:20:00,84.1,84.24,84.07,84.12,13593.0,77.1351,77.2635,77.1076,77.1535,13593.0
2022-02-18 11:30:00,84.13,84.23,84.03,84.14,9025.0,77.1626,77.2543,77.0709,77.1718,9025.0
2022-02-18 11:40:00,84.16,84.17,84.02,84.07,11332.0,77.1901,77.1993,77.0617,77.1076,11332.0
2022-02-18 11:50:00,84.08,84.11,83.85,83.86,15358.0,77.1168,77.1443,76.9058,76.915,15358.0
2022-02-18 12:00:00,83.86,84.08,83.8,84.07,16811.0,76.915,77.1168,76.86,77.1076,16811.0
2022-02-18 12:10:00,84.12,84.31,84.03,84.26,17952.0,77.1535,77.3277,77.0709,77.2819,17952.0
2022-02-18 12:20:00,84.27,84.27,84.11,84.14,9615.0,77.291,77.291,77.1443,77.1718,9615.0
2022-02-18 12:30:00,84.11,84.2,83.77,83.86,17148.0,77.1443,77.2268,76.8324,76.915,17148.0
2022-02-18 12:40:00,83.83,83.94,83.65,83.69,43658.0,76.8875,76.9884,76.7224,76.7591,43658.0
2022-02-18 12:50:00,83.65,83.72,83.53,83.53,23533.0,76.7224,76.7866,76.6123,76.6123,23533.0
2022-02-18 13:00:00,83.54,83.56,83.37,83.47,19597.0,76.6215,76.6398,76.4656,76.5573,19597.0
2022-02-18 13:10:00,83.45,83.47,83.27,83.28,24343.0,76.5389,76.5573,76.3738,76.383,24343.0
2022-02-18 13:20:00,83.25,83.53,83.19,83.35,18461.0,76.3555,76.6123,76.3005,76.4472,18461.0
2022-02-18 13:30:00,83.36,83.54,83.36,83.53,14489.0,76.4564,76.6215,76.4564,76.6123,14489.0
2022-02-18 13:40:00,83.51,83.67,83.47,83.6,17030.0,76.594,76.7407,76.5573,76.6765,17030.0
2022-02-18 13:50:00,83.63,83.72,83.62,83.72,12805.0,76.704,76.7866,76.6949,76.7866,12805.0
2022-02-18 14:00:00,83.68,83.74,83.5,83.51,21881.0,76.7499,76.8049,76.5848,76.594,21881.0
2022-02-18 14:10:00,83.5,83.73,83.49,83.65,17897.0,76.5848,76.7958,76.5756,76.7224,17897.0
2022-02-18 14:20:00,83.62,83.85,83.62,83.83,19494.0,76.6949,76.9058,76.6949,76.8875,19494.0
2022-02-18 14:30:00,83.84,83.94,83.69,83.72,33191.0,76.8966,76.9884,76.7591,76.7866,33191.0
2022-02-18 14:40:00,83.7,83.71,83.57,83.57,18695.0,76.7682,76.7774,76.649,76.649,18695.0
2022-02-18 14:50:00,83.56,83.9,83.51,83.88,20605.0,76.6398,76.9517,76.594,76.9333,20605.0
2022-02-18 15:00:00,83.9,83.97,83.54,83.65,23105.0,76.9517,77.0159,76.6215,76.7224,23105.0
2022-02-18 15:10:00,83.68,83.78,83.53,83.53,18752.0,76.7499,76.8416,76.6123,76.6123,18752.0
2022-02-18 15:20:00,83.54,83.65,83.47,83.52,24920.0,76.6215,76.7224,76.5573,76.6031,24920.0
2022-02-18 15:30:00,83.5,83.5,83.28,83.45,44756.0,76.5848,76.5848,76.383,76.5389,44756.0
2022-02-18 15:40:00,83.44,83.81,83.43,83.67,60304.0,76.5298,76.8691,76.5206,76.7407,60304.0
2022-02-18 15:50:00,83.72,83.72,83.42,83.55,230710.0,76.7866,76.7866,76.5114,76.6307,230710.0
2022-02-22 09:30:00,83.82,83.93,82.77,83.5,76730.0,76.8783,76.9792,75.9153,76.5848,76730.0
2022-02-22 09:40:00,83.4,83.9,83.34,83.83,20320.0,76.4931,76.9517,76.4381,76.8875,20320.0
2022-02-22 09:50:00,83.77,84.17,83.74,84.17,23618.0,76.8324,77.1993,76.8049,77.1993,23618.0
2022-02-22 10:00:00,84.06,84.06,83.61,83.89,19440.0,77.0984,77.0984,76.6857,76.9425,19440.0
2022-02-22 10:10:00,83.87,84.08,83.77,83.94,15678.0,76.9242,77.1168,76.8324,76.9884,15678.0
2022-02-22 10:20:00,83.92,84.37,83.86,84.32,28699.0,76.97,77.3828,76.915,77.3369,28699.0
2022-02-22 10:30:00,84.34,84.36,84.11,84.13,34508.0,77.3552,77.3736,77.1443,77.1626,34508.0
2022-02-22 10:40:00,84.17,84.3,84.04,84.25,21394.0,77.1993,77.3185,77.0801,77.2727,21394.0
2022-02-22 10:50:00,84.23,84.24,83.98,84.02,33234.0,77.2543,77.2635,77.025,77.0617,33234.0
2022-02-22 11:00:00,84.02,84.19,83.87,83.95,64408.0,77.0617,77.2177,76.9242,76.9975,64408.0
2022-02-22 11:10:00,83.98,84.26,83.98,84.26,39246.0,77.025,77.2819,77.025,77.2819,39246.0
2022-02-22 11:20:00,84.26,84.61,84.22,84.5,42630.0,77.2819,77.6029,77.2452,77.502,42630.0
2022-02-22 11:30:00,84.47,84.73,84.47,84.62,25306.0,77.4745,77.7129,77.4745,77.612,25306.0
2022-02-22 11:40:00,84.6,84.73,84.56,84.7,11610.0,77.5937,77.7129,77.557,77.6854,11610.0
2022-02-22 11:50:00,84.71,84.76,84.36,84.6,20805.0,77.6946,77.7405,77.3736,77.5937,20805.0
2022-02-22 12:00:00,84.61,84.8,84.52,84.68,21034.0,77.6029,77.7771,77.5203,77.6671,21034.0
2022-02-22 12:10:00,84.68,84.68,84.5,84.51,21747.0,77.6671,77.6671,77.502,77.5112,21747.0
2022-02-22 12:20:00,84.5,84.53,84.27,84.27,19092.0,77.502,77.5295,77.291,77.291,19092.0
2022-02-22 12:30:00,84.26,84.33,84.13,84.18,23441.0,77.2819,77.3461,77.1626,77.2085,23441.0
2022-02-22 12:40:00,84.18,84.2,84.06,84.1,17861.0,77.2085,77.2268,77.0984,77.1351,17861.0
2022-02-22 12:50:00,84.09,84.19,83.96,83.96,19473.0,77.1259,77.2177,77.0067,77.0067,19473.0
2022-02-22 13:00:00,83.98,84.11,83.82,83.91,36453.0,77.025,77.1443,76.8783,76.9608,36453.0
2022-02-22 13:10:00,83.92,84.02,83.59,83.64,39553.0,76.97,77.0617,76.6673,76.7132,39553.0
2022-02-22 13:20:00,83.65,83.9,83.61,83.88,24837.0,76.7224,76.9517,76.6857,76.9333,24837.0
2022-02-22 13:30:00,83.86,83.94,83.78,83.86,20506.0,76.915,76.9884,76.8416,76.915,20506.0
2022-02-22 13:40:00,83.88,83.9,83.75,83.82,26257.0,76.9333,76.9517,76.8141,76.8783,26257.0
2022-02-22 13:50:00,83.82,83.84,83.62,83.73,25007.0,76.8783,76.8966,76.6949,76.7958,25007.0
2022-02-22 14:00:00,83.71,83.71,83.5,83.54,19854.0,76.7774,76.7774,76.5848,76.6215,19854.0
2022-02-22 14:10:00,83.55,83.73,83.44,83.73,25396.0,76.6307,76.7958,76.5298,76.7958,25396.0
2022-02-22 14:20:00,83.74,83.91,83.36,83.74,30033.0,76.8049,76.9608,76.4564,76.8049,30033.0
2022-02-22 14:30:00,83.72,83.98,83.59,83.84,27163.0,76.7866,77.025,76.6673,76.8966,27163.0
2022-02-22 14:40:00,83.84,84.06,83.61,84.06,16226.0,76.8966,77.0984,76.6857,77.0984,16226.0
2022-02-22 14:50:00,84.07,84.33,84.04,84.23,24257.0,77.1076,77.3461,77.0801,77.2543,24257.0
2022-02-22 15:00:00,84.25,84.5,84.21,84.27,22304.0,77.2727,77.502,77.236,77.291,22304.0
2022-02-22 15:10:00,84.27,84.54,84.27,84.4,28493.0,77.291,77.5387,77.291,77.4103,28493.0
2022-02-22 15:20:00,84.37,84.48,84.21,84.36,29041.0,77.3828,77.4836,77.236,77.3736,29041.0
2022-02-22 15:30:00,84.31,84.44,84.16,84.37,35355.0,77.3277,77.447,77.1901,77.3828,35355.0
2022-02-22 15:40:00,84.39,84.4,83.96,84.03,51034.0,77.4011,77.4103,77.0067,77.0709,51034.0
2022-02-22 15:50:00,84.02,84.25,83.83,84.24,210825.0,77.0617,77.2727,76.8875,77.2635,210825.0
2022-02-23 09:30:00,84.58,84.63,84.08,84.09,57023.0,77.5754,77.6212,77.1168,77.1259,57023.0
2022-02-23 09:40:00,84.09,84.43,83.81,84.31,26066.0,77.1259,77.4378,76.8691,77.3277,26066.0
2022-02-23 09:50:00,84.21,84.28,84.02,84.15,11005.0,77.236,77.3002,77.0617,77.181,11005.0
2022-02-23 10:00:00,84.15,84.36,84.12,84.23,52100.0,77.181,77.3736,77.1535,77.2543,52100.0
2022-02-23 10:10:00,84.23,84.31,84.03,84.23,67829.0,77.2543,77.3277,77.0709,77.2543,67829.0
2022-02-23 10:20:00,84.19,84.24,83.85,83.88,84593.0,77.2177,77.2635,76.9058,76.9333,84593.0
2022-02-23 10:30:00,83.86,84.25,83.72,84.25,36511.0,76.915,77.2727,76.7866,77.2727,36511.0
2022-02-23 10:40:00,84.27,84.36,84.11,84.22,18789.0,77.291,77.3736,77.1443,77.2452,18789.0
2022-02-23 10:50:00,84.24,84.52,84.23,84.34,26803.0,77.2635,77.5203,77.2543,77.3552,26803.0
2022-02-23 11:00:00,84.32,84.43,84.04,84.08,66288.0,77.3369,77.4378,77.0801,77.1168,66288.0
2022-02-23 11:10:00,84.09,84.5,84.08,84.44,39424.0,77.1259,77.502,77.1168,77.447,39424.0
2022-02-23 11:20:00,84.49,84.73,84.39,84.72,24076.0,77.4928,77.7129,77.4011,77.7038,24076.0
2022-02-23 11:30:00,84.69,84.83,84.57,84.68,20356.0,77.6762,77.8047,77.5662,77.6671,20356.0
2022-02-23 11:40:00,84.69,84.81,84.6,84.81,36811.0,77.6762,77.7863,77.5937,77.7863,36811.0
2022-02-23 11:50:00,84.8,85.05,84.71,85.03,20255.0,77.7771,78.0064,77.6946,77.9881,20255.0
2022-02-23 12:00:00,85.04,85.11,84.97,85.02,31550.0,77.9973,78.0615,77.9331,77.9789,31550.0
2022-02-23 12:10:00,85.02,85.14,84.9,85.11,16939.0,77.9789,78.089,77.8689,78.0615,16939.0
2022-02-23 12:20:00,85.11,85.17,85.06,85.1,16743.0,78.0615,78.1165,78.0156,78.0523,16743.0
2022-02-23 12:30:00,85.1,85.25,85.07,85.25,42134.0,78.0523,78.1899,78.0248,78.1899,42134.0
2022-02-23 12:40:00,85.25,85.32,85.02,85.02,63818.0,78.1899,78.2541,77.9789,77.9789,63818.0
2022-02-23 12:50:00,85.05,85.07,84.89,84.98,29050.0,78.0064,78.0248,77.8597,77.9422,29050.0
2022-02-23 13:00:00,84.97,84.97,84.65,84.69,11141.0,77.9331,77.9331,77.6396,77.6762,11141.0
2022-02-23 13:10:00,84.66,84.69,84.51,84.66,29145.0,77.6487,77.6762,77.5112,77.6487,29145.0
2022-02-23 13:20:00,84.66,84.71,84.5,84.54,37985.0,77.6487,77.6946,77.502,77.5387,37985.0
2022-02-23 13:30:00,84.55,84.62,84.36,84.55,27909.0,77.5478,77.612,77.3736,77.5478,27909.0
2022-02-23 13:40:00,84.54,84.82,84.52,84.76,19850.0,77.5387,77.7955,77.5203,77.7405,19850.0
2022-02-23 13:50:00,84.76,84.8,84.56,84.69,20508.0,77.7405,77.7771,77.557,77.6762,20508.0
2022-02-23 14:00:00,84.7,84.75,84.36,84.64,43115.0,77.6854,77.7313,77.3736,77.6304,43115.0
2022-02-23 14:10:00,84.67,84.8,84.54,84.73,19615.0,77.6579,77.7771,77.5387,77.7129,19615.0
2022-02-23 14:20:00,84.72,84.74,84.42,84.42,44815.0,77.7038,77.7221,77.4286,77.4286,44815.0
2022-02-23 14:30:00,84.46,84.55,84.42,84.48,40421.0,77.4653,77.5478,77.4286,77.4836,40421.0
2022-02-23 14:40:00,84.47,84.47,84.27,84.34,31722.0,77.4745,77.4745,77.291,77.3552,31722.0
2022-02-23 14:50:00,84.32,84.43,84.25,84.36,40547.0,77.3369,77.4378,77.2727,77.3736,40547.0
2022-02-23 15:00:00,84.34,84.4,83.66,83.68,68724.0,77.3552,77.4103,76.7316,76.7499,68724.0
2022-02-23 15:10:00,83.71,83.92,83.62,83.83,33887.0,76.7774,76.97,76.6949,76.8875,33887.0
2022-02-23 15:20:00,83.88,84.05,83.8,84.02,33124.0,76.9333,77.0893,76.86,77.0617,33124.0
2022-02-23 15:30:00,84.01,84.11,83.81,84.04,89423.0,77.0526,77.1443,76.8691,77.0801,89423.0
2022-02-23 15:40:00,84.04,84.24,84.02,84.11,144853.0,77.0801,77.2635,77.0617,77.1443,144853.0
2022-02-23 15:50:00,84.11,84.18,83.95,84.09,261423.0,77.1443,77.2085,76.9975,77.1259,261423.0
2022-02-24 09:30:00,83.1,83.1,82.13,82.8,115966.0,76.2179,76.2179,75.3283,75.9428,115966.0
2022-02-24 09:40:00,82.8,82.99,82.26,82.99,59616.0,75.9428,76.117,75.4475,76.117,59616.0
2022-02-24 09:50:00,82.98,83.19,82.59,83.03,79902.0,76.1079,76.3005,75.7502,76.1537,79902.0
2022-02-24 10:00:00,83.06,83.07,82.29,82.35,108739.0,76.1812,76.1904,75.475,75.53,108739.0
2022-02-24 10:10:00,82.38,83.14,82.37,83.12,71528.0,75.5576,76.2546,75.5484,76.2363,71528.0
2022-02-24 10:20:00,83.13,83.31,82.66,82.88,85497.0,76.2454,76.4105,75.8144,76.0161,85497.0
2022-02-24 10:30:00,82.86,83.15,82.6,82.72,53148.0,75.9978,76.2638,75.7593,75.8694,53148.0
2022-02-24 10:40:00,82.69,83.1,82.59,83.03,53871.0,75.8419,76.2179,75.7502,76.1537,53871.0
2022-02-24 10:50:00,83.02,83.09,82.67,82.75,41612.0,76.1446,76.2088,75.8235,75.8969,41612.0
2022-02-24 11:00:00,82.75,82.99,82.59,82.94,69041.0,75.8969,76.117,75.7502,76.0712,69041.0
2022-02-24 11:10:00,82.95,83.08,82.77,82.96,36368.0,76.0804,76.1996,75.9153,76.0895,36368.0
2022-02-24 11:20:00,82.97,82.97,82.34,82.35,93451.0,76.0987,76.0987,75.5209,75.53,93451.0
2022-02-24 11:30:00,82.33,82.67,82.26,82.64,50552.0,75.5117,75.8235,75.4475,75.796,50552.0
2022-02-24 11:40:00,82.63,82.72,82.49,82.71,37169.0,75.7869,75.8694,75.6584,75.8602,37169.0
2022-02-24 11:50:00,82.73,82.88,82.6,82.86,66429.0,75.8786,76.0161,75.7593,75.9978,66429.0
2022-02-24 12:00:00,82.87,82.97,82.74,82.74,25125.0,76.007,76.0987,75.8877,75.8877,25125.0
2022-02-24 12:10:00,82.72,82.79,82.55,82.71,27771.0,75.8694,75.9336,75.7135,75.8602,27771.0
2022-02-24 12:20:00,82.72,82.76,82.55,82.74,26407.0,75.8694,75.9061,75.7135,75.8877,26407.0
2022-02-24 12:30:00,82.74,82.81,82.5,82.74,42706.0,75.8877,75.9519,75.6676,75.8877,42706.0
2022-02-24 12:40:00,82.71,82.82,82.63,82.74,24631.0,75.8602,75.9611,75.7869,75.8877,24631.0
2022-02-24 12:50:00,82.73,82.82,82.56,82.59,23490.0,75.8786,75.9611,75.7226,75.7502,23490.0
2022-02-24 13:00:00,82.59,82.75,82.41,82.72,29057.0,75.7502,75.8969,75.5851,75.8694,29057.0
2022-02-24 13:10:00,82.68,82.78,82.53,82.78,24185.0,75.8327,75.9244,75.6951,75.9244,24185.0
2022-02-24 13:20:00,82.75,82.77,82.5,82.52,34358.0,75.8969,75.9153,75.6676,75.686,34358.0
2022-02-24 13:30:00,82.5,82.88,82.43,82.84,82899.0,75.6676,76.0161,75.6034,75.9795,82899.0
2022-02-24 13:40:00,82.84,83.01,82.52,83.01,31185.0,75.9795,76.1354,75.686,76.1354,31185.0
2022-02-24 13:50:00,82.99,82.99,82.64,82.74,44451.0,76.117,76.117,75.796,75.8877,44451.0
2022-02-24 14:00:00,82.75,82.91,82.58,82.6,38568.0,75.8969,76.0437,75.741,75.7593,38568.0
2022-02-24 14:10:00,82.63,83.02,82.63,83.02,41138.0,75.7869,76.1446,75.7869,76.1446,41138.0
2022-02-24 14:20:00,83.04,83.2,83.01,83.16,25628.0,76.1629,76.3096,76.1354,76.273,25628.0
2022-02-24 14:30:00,83.16,83.74,83.11,83.7,52095.0,76.273,76.8049,76.2271,76.7682,52095.0
2022-02-24 14:40:00,83.7,83.78,83.55,83.77,47074.0,76.7682,76.8416,76.6307,76.8324,47074.0
2022-02-24 14:50:00,83.75,83.83,83.61,83.83,30083.0,76.8141,76.8875,76.6857,76.8875,30083.0
2022-02-24 15:00:00,83.86,84.3,83.78,84.27,42779.0,76.915,77.3185,76.8416,77.291,42779.0
2022-02-24 15:10:00,84.25,84.39,84.22,84.36,41209.0,77.2727,77.4011,77.2452,77.3736,41209.0
2022-02-24 15:20:00,84.37,84.39,84.13,84.23,67094.0,77.3828,77.4011,77.1626,77.2543,67094.0
2022-02-24 15:30:00,84.25,84.8,84.21,84.8,55217.0,77.2727,77.7771,77.236,77.7771,55217.0
2022-02-24 15:40:00,84.83,84.88,84.58,84.64,117637.0,77.8047,77.8505,77.5754,77.6304,117637.0
2022-02-24 15:50:00,84.66,85.26,84.64,84.98,356384.0,77.6487,78.199,77.6304,77.9422,356384.0
2022-02-25 09:30:00,85.44,86.23,85.11,86.15,77543.0,78.3641,79.0887,78.0615,79.0153,77543.0
2022-02-25 09:40:00,86.08,86.08,85.15,85.33,38522.0,78.9511,78.9511,78.0982,78.2632,38522.0
2022-02-25 09:50:00,85.33,85.53,85.16,85.24,18477.0,78.2632,78.4467,78.1073,78.1807,18477.0
2022-02-25 10:00:00,85.23,85.7,85.21,85.69,41153.0,78.1715,78.6026,78.1532,78.5934,41153.0
2022-02-25 10:10:00,85.68,85.76,85.5,85.72,31677.0,78.5843,78.6576,78.4192,78.6209,31677.0
2022-02-25 10:20:00,85.66,85.82,85.44,85.81,43061.0,78.5659,78.7127,78.3641,78.7035,43061.0
2022-02-25 10:30:00,85.78,85.78,85.6,85.76,42318.0,78.676,78.676,78.5109,78.6576,42318.0
2022-02-25 10:40:00,85.85,86.36,85.85,86.36,22977.0,78.7402,79.2079,78.7402,79.2079,22977.0
2022-02-25 10:50:00,86.35,86.53,86.22,86.3,41047.0,79.1988,79.3639,79.0795,79.1529,41047.0
2022-02-25 11:00:00,86.4,86.51,86.18,86.5,43841.0,79.2446,79.3455,79.0429,79.3364,43841.0
2022-02-25 11:10:00,86.48,86.8,86.48,86.69,39868.0,79.318,79.6115,79.318,79.5106,39868.0
2022-02-25 11:20:00,86.72,86.86,86.58,86.61,24982.0,79.5381,79.6665,79.4097,79.4372,24982.0
2022-02-25 11:30:00,86.59,86.67,86.5,86.61,25730.0,79.4189,79.4923,79.3364,79.4372,25730.0
2022-02-25 11:40:00,86.62,86.66,86.49,86.58,21468.0,79.4464,79.4831,79.3272,79.4097,21468.0
2022-02-25 11:50:00,86.59,86.92,86.58,86.84,26185.0,79.4189,79.7216,79.4097,79.6482,26185.0
2022-02-25 12:00:00,86.84,86.95,86.79,86.81,23003.0,79.6482,79.7491,79.6023,79.6207,23003.0
2022-02-25 12:10:00,86.8,87.02,86.8,87.0,55981.0,79.6115,79.8133,79.6115,79.7949,55981.0
2022-02-25 12:20:00,87.02,87.15,86.88,87.09,22305.0,79.8133,79.9325,79.6849,79.8775,22305.0
2022-02-25 12:30:00,87.09,87.2,87.07,87.17,13837.0,79.8775,79.9784,79.8591,79.9509,13837.0
2022-02-25 12:40:00,87.17,87.2,87.0,87.03,35598.0,79.9509,79.9784,79.7949,79.8225,35598.0
2022-02-25 12:50:00,87.04,87.04,86.84,86.92,38596.0,79.8316,79.8316,79.6482,79.7216,38596.0
2022-02-25 13:00:00,86.92,86.99,86.75,86.77,24621.0,79.7216,79.7858,79.5656,79.584,24621.0
2022-02-25 13:10:00,86.77,86.79,86.61,86.76,80217.0,79.584,79.6023,79.4372,79.5748,80217.0
2022-02-25 13:20:00,86.75,86.93,86.62,86.8,54085.0,79.5656,79.7307,79.4464,79.6115,54085.0
2022-02-25 13:30:00,86.8,86.9,86.72,86.82,28163.0,79.6115,79.7032,79.5381,79.6298,28163.0
2022-02-25 13:40:00,86.83,87.19,86.83,87.15,21164.0,79.639,79.9692,79.639,79.9325,21164.0
2022-02-25 13:50:00,87.16,87.21,86.88,87.0,13935.0,79.9417,79.9876,79.6849,79.7949,13935.0
2022-02-25 14:00:00,87.0,87.17,86.82,87.05,22665.0,79.7949,79.9509,79.6298,79.8408,22665.0
2022-02-25 14:10:00,87.09,87.19,86.96,87.13,19747.0,79.8775,79.9692,79.7583,79.9142,19747.0
2022-02-25 14:20:00,87.11,87.24,87.11,87.15,23180.0,79.8958,80.0151,79.8958,79.9325,23180.0
2022-02-25 14:30:00,87.14,87.21,86.88,86.95,26311.0,79.9233,79.9876,79.6849,79.7491,26311.0
2022-02-25 14:40:00,86.97,87.04,86.89,86.94,16846.0,79.7674,79.8316,79.6941,79.7399,16846.0
2022-02-25 14:50:00,86.94,87.01,86.72,86.86,18792.0,79.7399,79.8041,79.5381,79.6665,18792.0
2022-02-25 15:00:00,86.84,86.86,86.66,86.72,36952.0,79.6482,79.6665,79.4831,79.5381,36952.0
2022-02-25 15:10:00,86.76,87.04,86.72,87.04,20520.0,79.5748,79.8316,79.5381,79.8316,20520.0
2022-02-25 15:20:00,87.04,87.11,86.91,86.97,104839.0,79.8316,79.8958,79.7124,79.7674,104839.0
2022-02-25 15:30:00,86.96,87.08,86.75,86.91,42332.0,79.7583,79.8683,79.5656,79.7124,42332.0
2022-02-25 15:40:00,86.92,87.03,86.83,86.92,74357.0,79.7216,79.8225,79.639,79.7216,74357.0
2022-02-25 15:50:00,86.94,87.3,86.94,87.25,188758.0,79.7399,80.0701,79.7399,80.0242,188758.0
2022-02-28 09:30:00,86.22,86.5,85.73,86.35,63832.0,79.0795,79.3364,78.6301,79.1988,63832.0
2022-02-28 09:40:00,86.3,86.37,85.8,85.98,47166.0,79.1529,79.2171,78.6943,78.8594,47166.0
2022-02-28 09:50:00,85.95,86.29,85.84,86.22,34830.0,78.8319,79.1437,78.731,79.0795,34830.0
2022-02-28 10:00:00,86.25,86.26,85.87,86.05,17677.0,79.1071,79.1162,78.7585,78.9236,17677.0
2022-02-28 10:10:00,86.09,86.33,86.09,86.25,20461.0,78.9603,79.1804,78.9603,79.1071,20461.0
2022-02-28 10:20:00,86.25,86.62,86.22,86.44,26873.0,79.1071,79.4464,79.0795,79.2813,26873.0
2022-02-28 10:30:00,86.43,86.88,86.42,86.88,39637.0,79.2721,79.6849,79.263,79.6849,39637.0
2022-02-28 10:40:00,86.89,87.25,86.88,86.95,65666.0,79.6941,80.0242,79.6849,79.7491,65666.0
2022-02-28 10:50:00,86.95,87.24,86.94,87.14,24241.0,79.7491,80.0151,79.7399,79.9233,24241.0
2022-02-28 11:00:00,87.15,87.25,87.11,87.18,18666.0,79.9325,80.0242,79.8958,79.96,18666.0
2022-02-28 11:10:00,87.18,87.31,87.1,87.24,23947.0,79.96,80.0793,79.8867,80.0151,23947.0
2022-02-28 11:20:00,87.25,87.54,87.24,87.5,44256.0,80.0242,80.2902,80.0151,80.2535,44256.0
2022-02-28 11:30:00,87.48,87.55,87.26,87.27,48218.0,80.2352,80.2994,80.0334,80.0426,48218.0
2022-02-28 11:40:00,87.28,87.33,86.71,86.74,71717.0,80.0518,80.0976,79.529,79.5565,71717.0
2022-02-28 11:50:00,86.78,87.08,86.69,86.93,41890.0,79.5932,79.8683,79.5106,79.7307,41890.0
2022-02-28 12:00:00,86.92,86.98,86.46,86.48,25188.0,79.7216,79.7766,79.2997,79.318,25188.0
2022-02-28 12:10:00,86.47,86.56,86.31,86.55,22314.0,79.3088,79.3914,79.1621,79.3822,22314.0
2022-02-28 12:20:00,86.56,86.67,86.4,86.67,19623.0,79.3914,79.4923,79.2446,79.4923,19623.0
2022-02-28 12:30:00,86.65,86.8,86.51,86.57,20835.0,79.4739,79.6115,79.3455,79.4006,20835.0
2022-02-28 12:40:00,86.57,86.59,86.35,86.43,23724.0,79.4006,79.4189,79.1988,79.2721,23724.0
2022-02-28 12:50:00,86.45,86.47,86.31,86.4,22325.0,79.2905,79.3088,79.1621,79.2446,22325.0
2022-02-28 13:00:00,86.39,86.74,86.39,86.72,20801.0,79.2355,79.5565,79.2355,79.5381,20801.0
2022-02-28 13:10:00,86.7,86.74,86.37,86.44,24854.0,79.5198,79.5565,79.2171,79.2813,24854.0
2022-02-28 13:20:00,86.44,86.55,86.27,86.49,21156.0,79.2813,79.3822,79.1254,79.3272,21156.0
2022-02-28 13:30:00,86.45,86.59,86.39,86.57,17706.0,79.2905,79.4189,79.2355,79.4006,17706.0
2022-02-28 13:40:00,86.53,86.66,86.45,86.65,15045.0,79.3639,79.4831,79.2905,79.4739,15045.0
2022-02-28 13:50:00,86.67,86.85,86.61,86.61,30471.0,79.4923,79.6574,79.4372,79.4372,30471.0
2022-02-28 14:00:00,86.62,86.62,85.92,85.92,46353.0,79.4464,79.4464,78.8044,78.8044,46353.0
2022-02-28 14:10:00,85.92,86.24,85.86,86.22,26815.0,78.8044,79.0979,78.7494,79.0795,26815.0
2022-02-28 14:20:00,86.21,86.23,86.05,86.17,14469.0,79.0704,79.0887,78.9236,79.0337,14469.0
2022-02-28 14:30:00,86.2,86.48,86.13,86.37,19795.0,79.0612,79.318,78.997,79.2171,19795.0
2022-02-28 14:40:00,86.39,86.57,86.28,86.51,19865.0,79.2355,79.4006,79.1346,79.3455,19865.0
2022-02-28 14:50:00,86.52,86.72,86.49,86.61,23003.0,79.3547,79.5381,79.3272,79.4372,23003.0
2022-02-28 15:00:00,86.6,86.67,86.43,86.66,18254.0,79.4281,79.4923,79.2721,79.4831,18254.0
2022-02-28 15:10:00,86.64,86.65,86.43,86.6,39037.0,79.4648,79.4739,79.2721,79.4281,39037.0
2022-02-28 15:20:00,86.6,86.8,86.56,86.67,36859.0,79.4281,79.6115,79.3914,79.4923,36859.0
2022-02-28 15:30:00,86.66,86.68,86.42,86.46,54757.0,79.4831,79.5014,79.263,79.2997,54757.0
2022-02-28 15:40:00,86.48,87.08,86.47,87.01,113322.0,79.318,79.8683,79.3088,79.8041,113322.0
2022-02-28 15:50:00,87.04,87.31,87.03,87.08,239796.0,79.8316,80.0793,79.8225,79.8683,239796.0
2022-03-01 09:30:00,86.74,87.27,86.74,86.93,91202.0,79.5565,80.0426,79.5565,79.7307,91202.0
2022-03-01 09:40:00,86.87,86.9,86.29,86.79,22039.0,79.6757,79.7032,79.1437,79.6023,22039.0
2022-03-01 09:50:00,86.81,86.86,86.23,86.29,23442.0,79.6207,79.6665,79.0887,79.1437,23442.0
2022-03-01 10:00:00,86.3,86.48,86.08,86.18,31590.0,79.1529,79.318,78.9511,79.0429,31590.0
2022-03-01 10:10:00,86.16,86.35,86.05,86.2,53023.0,79.0245,79.1988,78.9236,79.0612,53023.0
2022-03-01 10:20:00,86.2,86.46,86.14,86.35,74188.0,79.0612,79.2997,79.0062,79.1988,74188.0
2022-03-01 10:30:00,86.38,86.71,86.35,86.62,35981.0,79.2263,79.529,79.1988,79.4464,35981.0
2022-03-01 10:40:00,86.65,86.65,86.07,86.29,69724.0,79.4739,79.4739,78.942,79.1437,69724.0
2022-03-01 10:50:00,86.3,86.62,86.28,86.53,37682.0,79.1529,79.4464,79.1346,79.3639,37682.0
2022-03-01 11:00:00,86.51,86.64,86.42,86.55,30414.0,79.3455,79.4648,79.263,79.3822,30414.0
2022-03-01 11:10:00,86.56,86.74,86.5,86.69,23156.0,79.3914,79.5565,79.3364,79.5106,23156.0
2022-03-01 11:20:00,86.66,86.95,86.65,86.91,32608.0,79.4831,79.7491,79.4739,79.7124,32608.0
2022-03-01 11:30:00,86.92,86.94,86.31,86.36,92543.0,79.7216,79.7399,79.1621,79.2079,92543.0
2022-03-01 11:40:00,86.37,86.37,85.89,85.96,45390.0,79.2171,79.2171,78.7769,78.8411,45390.0
2022-03-01 11:50:00,85.98,86.01,85.67,85.82,14878.0,78.8594,78.8869,78.5751,78.7127,14878.0
2022-03-01 12:00:00,85.82,85.84,85.47,85.54,21392.0,78.7127,78.731,78.3917,78.4559,21392.0
2022-03-01 12:10:00,85.57,85.78,85.41,85.75,19132.0,78.4834,78.676,78.3366,78.6485,19132.0
2022-03-01 12:20:00,85.76,85.85,85.66,85.84,22814.0,78.6576,78.7402,78.5659,78.731,22814.0
2022-03-01 12:30:00,85.84,86.02,85.74,85.75,16314.0,78.731,78.8961,78.6393,78.6485,16314.0
2022-03-01 12:40:00,85.76,85.8,85.64,85.8,26311.0,78.6576,78.6943,78.5476,78.6943,26311.0
2022-03-01 12:50:00,85.8,85.91,85.78,85.89,16484.0,78.6943,78.7952,78.676,78.7769,16484.0
2022-03-01 13:00:00,85.87,86.01,85.66,85.67,17766.0,78.7585,78.8869,78.5659,78.5751,17766.0
2022-03-01 13:10:00,85.67,85.68,85.42,85.44,23381.0,78.5751,78.5843,78.3458,78.3641,23381.0
2022-03-01 13:20:00,85.44,85.49,85.21,85.22,27683.0,78.3641,78.41,78.1532,78.1624,27683.0
2022-03-01 13:30:00,85.23,85.54,85.21,85.53,20171.0,78.1715,78.4559,78.1532,78.4467,20171.0
2022-03-01 13:40:00,85.54,85.54,85.28,85.34,25849.0,78.4559,78.4559,78.2174,78.2724,25849.0
2022-03-01 13:50:00,85.39,85.49,85.35,85.4,13303.0,78.3183,78.41,78.2816,78.3274,13303.0
2022-03-01 14:00:00,85.43,85.55,85.29,85.43,22573.0,78.355,78.465,78.2266,78.355,22573.0
2022-03-01 14:10:00,85.46,85.6,85.35,85.6,18478.0,78.3825,78.5109,78.2816,78.5109,18478.0
2022-03-01 14:20:00,85.58,86.13,85.55,86.1,44820.0,78.4925,78.997,78.465,78.9695,44820.0
2022-03-01 14:30:00,86.12,86.57,86.1,86.54,50308.0,78.9878,79.4006,78.9695,79.373,50308.0
2022-03-01 14:40:00,86.53,86.6,86.23,86.23,47074.0,79.3639,79.4281,79.0887,79.0887,47074.0
2022-03-01 14:50:00,86.21,86.23,85.97,86.05,42075.0,79.0704,79.0887,78.8502,78.9236,42075.0
2022-03-01 15:00:00,86.06,86.42,85.98,86.31,51530.0,78.9328,79.263,78.8594,79.1621,51530.0
2022-03-01 15:10:00,86.32,86.33,86.06,86.08,22905.0,79.1713,79.1804,78.9328,78.9511,22905.0
2022-03-01 15:20:00,86.09,86.21,86.03,86.04,32637.0,78.9603,79.0704,78.9053,78.9144,32637.0
2022-03-01 15:30:00,86.02,86.31,85.93,86.26,51034.0,78.8961,79.1621,78.8136,79.1162,51034.0
2022-03-01 15:40:00,86.26,86.34,85.82,85.82,93260.0,79.1162,79.1896,78.7127,78.7127,93260.0
2022-03-01 15:50:00,85.81,86.22,85.7,86.15,196948.0,78.7035,79.0795,78.6026,79.0153,196948.0
2022-03-02 09:30:00,86.5,86.8,86.43,86.53,75020.0,79.3364,79.6115,79.2721,79.3639,75020.0
2022-03-02 09:40:00,86.58,88.15,86.56,88.12,131131.0,79.4097,80.8497,79.3914,80.8222,131131.0
2022-03-02 09:50:00,88.08,88.25,87.94,88.11,139425.0,80.7855,80.9414,80.6571,80.813,139425.0
2022-03-02 10:00:00,88.11,88.33,87.88,88.05,62541.0,80.813,81.0148,80.6021,80.758,62541.0
2022-03-02 10:10:00,88.07,88.35,87.88,88.35,86527.0,80.7763,81.0331,80.6021,81.0331,86527.0
2022-03-02 10:20:00,88.34,89.11,88.31,89.01,99767.0,81.024,81.7302,80.9965,81.6385,99767.0
2022-03-02 10:30:00,88.99,89.1,88.57,88.98,106663.0,81.6201,81.721,81.2349,81.611,106663.0
2022-03-02 10:40:00,89.0,89.22,88.79,89.15,101064.0,81.6293,81.8311,81.4367,81.7669,101064.0
2022-03-02 10:50:00,89.12,89.12,88.67,88.9,52698.0,81.7394,81.7394,81.3266,81.5376,52698.0
2022-03-02 11:00:00,88.91,89.17,88.71,89.02,51520.0,81.5468,81.7852,81.3633,81.6477,51520.0
2022-03-02 11:10:00,89.09,89.1,88.57,88.6,30859.0,81.7119,81.721,81.2349,81.2624,30859.0
2022-03-02 11:20:00,88.58,88.73,88.49,88.65,37394.0,81.2441,81.3817,81.1615,81.3083,37394.0
2022-03-02 11:30:00,88.68,88.94,88.5,88.52,30359.0,81.3358,81.5743,81.1707,81.1891,30359.0
2022-03-02 11:40:00,88.5,88.64,88.48,88.56,38351.0,81.1707,81.2991,81.1524,81.2257,38351.0
2022-03-02 11:50:00,88.58,88.77,88.54,88.7,41856.0,81.2441,81.4184,81.2074,81.3542,41856.0
2022-03-02 12:00:00,88.7,88.86,88.63,88.73,23352.0,81.3542,81.5009,81.29,81.3817,23352.0
2022-03-02 12:10:00,88.73,88.93,88.68,88.73,24387.0,81.3817,81.5651,81.3358,81.3817,24387.0
2022-03-02 12:20:00,88.73,88.84,88.56,88.7,24437.0,81.3817,81.4826,81.2257,81.3542,24437.0
2022-03-02 12:30:00,88.71,88.91,88.71,88.9,32966.0,81.3633,81.5468,81.3633,81.5376,32966.0
2022-03-02 12:40:00,88.89,88.9,88.69,88.77,30629.0,81.5284,81.5376,81.345,81.4184,30629.0
2022-03-02 12:50:00,88.75,88.76,88.5,88.56,21542.0,81.4,81.4092,81.1707,81.2257,21542.0
2022-03-02 13:00:00,88.6,88.74,88.53,88.54,23843.0,81.2624,81.3908,81.1982,81.2074,23843.0
2022-03-02 13:10:00,88.53,88.6,88.29,88.29,26518.0,81.1982,81.2624,80.9781,80.9781,26518.0
2022-03-02 13:20:00,88.26,88.45,88.26,88.38,60233.0,80.9506,81.1249,80.9506,81.0607,60233.0
2022-03-02 13:30:00,88.41,88.64,88.41,88.64,27164.0,81.0882,81.2991,81.0882,81.2991,27164.0
2022-03-02 13:40:00,88.63,88.72,88.54,88.6,23118.0,81.29,81.3725,81.2074,81.2624,23118.0
2022-03-02 13:50:00,88.61,88.72,88.6,88.68,18558.0,81.2716,81.3725,81.2624,81.3358,18558.0
2022-03-02 14:00:00,88.68,88.78,88.64,88.73,21144.0,81.3358,81.4275,81.2991,81.3817,21144.0
2022-03-02 14:10:00,88.74,88.75,88.6,88.65,26167.0,81.3908,81.4,81.2624,81.3083,26167.0
2022-03-02 14:20:00,88.68,88.7,88.46,88.58,29056.0,81.3358,81.3542,81.134,81.2441,29056.0
2022-03-02 14:30:00,88.57,88.73,88.54,88.67,59438.0,81.2349,81.3817,81.2074,81.3266,59438.0
2022-03-02 14:40:00,88.69,88.8,88.57,88.57,26683.0,81.345,81.4459,81.2349,81.2349,26683.0
2022-03-02 14:50:00,88.6,88.68,88.31,88.37,29319.0,81.2624,81.3358,80.9965,81.0515,29319.0
2022-03-02 15:00:00,88.35,88.46,88.28,88.31,53172.0,81.0331,81.134,80.9689,80.9965,53172.0
2022-03-02 15:10:00,88.31,88.35,88.03,88.07,78268.0,80.9965,81.0331,80.7396,80.7763,78268.0
2022-03-02 15:20:00,88.06,88.39,87.97,88.37,46530.0,80.7672,81.0698,80.6846,81.0515,46530.0
2022-03-02 15:30:00,88.38,88.54,88.34,88.4,71337.0,81.0607,81.2074,81.024,81.079,71337.0
2022-03-02 15:40:00,88.4,88.7,88.33,88.65,92070.0,81.079,81.3542,81.0148,81.3083,92070.0
2022-03-02 15:50:00,88.66,88.74,88.28,88.36,223411.0,81.3175,81.3908,80.9689,81.0423,223411.0
2022-03-03 09:30:00,88.63,89.12,88.09,88.23,64867.0,81.29,81.7394,80.7947,80.9231,64867.0
2022-03-03 09:40:00,88.22,88.32,87.8,88.03,48932.0,80.9139,81.0056,80.5287,80.7396,48932.0
2022-03-03 09:50:00,88.05,88.18,87.8,87.91,35009.0,80.758,80.8772,80.5287,80.6296,35009.0
2022-03-03 10:00:00,87.87,87.96,87.73,87.77,71157.0,80.5929,80.6754,80.4645,80.5012,71157.0
2022-03-03 10:10:00,87.79,87.96,87.65,87.89,15074.0,80.5195,80.6754,80.3911,80.6112,15074.0
2022-03-03 10:20:00,87.84,87.95,87.6,87.87,20917.0,80.5654,80.6663,80.3453,80.5929,20917.0
2022-03-03 10:30:00,87.8,87.85,87.44,87.59,14319.0,80.5287,80.5745,80.1985,80.3361,14319.0
2022-03-03 10:40:00,87.59,87.67,87.41,87.57,14227.0,80.3361,80.4095,80.171,80.3177,14227.0
2022-03-03 10:50:00,87.59,87.59,87.06,87.06,26098.0,80.3361,80.3361,79.85,79.85,26098.0
2022-03-03 11:00:00,87.1,87.15,86.88,87.0,32999.0,79.8867,79.9325,79.6849,79.7949,32999.0
2022-03-03 11:10:00,87.0,87.0,86.57,86.8,43862.0,79.7949,79.7949,79.4006,79.6115,43862.0
2022-03-03 11:20:00,86.82,87.07,86.82,86.93,28486.0,79.6298,79.8591,79.6298,79.7307,28486.0
2022-03-03 11:30:00,86.91,87.09,86.81,86.91,45690.0,79.7124,79.8775,79.6207,79.7124,45690.0
2022-03-03 11:40:00,86.93,87.21,86.83,86.87,20796.0,79.7307,79.9876,79.639,79.6757,20796.0
2022-03-03 11:50:00,86.87,86.91,86.64,86.76,32230.0,79.6757,79.7124,79.4648,79.5748,32230.0
2022-03-03 12:00:00,86.76,86.87,86.65,86.85,20811.0,79.5748,79.6757,79.4739,79.6574,20811.0
2022-03-03 12:10:00,86.86,87.1,86.79,87.05,11994.0,79.6665,79.8867,79.6023,79.8408,11994.0
2022-03-03 12:20:00,87.05,87.1,86.8,86.83,20920.0,79.8408,79.8867,79.6115,79.639,20920.0
2022-03-03 12:30:00,86.84,87.64,86.8,87.43,44196.0,79.6482,80.3819,79.6115,80.1893,44196.0
2022-03-03 12:40:00,87.36,87.36,87.23,87.27,15277.0,80.1251,80.1251,80.0059,80.0426,15277.0
2022-03-03 12:50:00,87.24,87.32,87.14,87.31,9724.0,80.0151,80.0884,79.9233,80.0793,9724.0
2022-03-03 13:00:00,87.27,87.42,87.2,87.21,11108.0,80.0426,80.1802,79.9784,79.9876,11108.0
2022-03-03 13:10:00,87.19,87.53,87.19,87.45,13418.0,79.9692,80.281,79.9692,80.2077,13418.0
2022-03-03 13:20:00,87.43,87.52,87.38,87.52,11138.0,80.1893,80.2719,80.1435,80.2719,11138.0
2022-03-03 13:30:00,87.49,87.49,87.15,87.36,21545.0,80.2444,80.2444,79.9325,80.1251,21545.0
2022-03-03 13:40:00,87.38,87.44,87.27,87.39,14549.0,80.1435,80.1985,80.0426,80.1526,14549.0
2022-03-03 13:50:00,87.42,87.54,87.41,87.43,12754.0,80.1802,80.2902,80.171,80.1893,12754.0
2022-03-03 14:00:00,87.42,87.55,87.41,87.44,10532.0,80.1802,80.2994,80.171,80.1985,10532.0
2022-03-03 14:10:00,87.45,87.69,87.36,87.52,22628.0,80.2077,80.4278,80.1251,80.2719,22628.0
2022-03-03 14:20:00,87.54,87.57,87.42,87.46,46696.0,80.2902,80.3177,80.1802,80.2168,46696.0
2022-03-03 14:30:00,87.49,87.53,87.44,87.48,45944.0,80.2444,80.281,80.1985,80.2352,45944.0
2022-03-03 14:40:00,87.5,87.54,87.25,87.28,19979.0,80.2535,80.2902,80.0242,80.0518,19979.0
2022-03-03 14:50:00,87.25,87.29,87.06,87.12,21088.0,80.0242,80.0609,79.85,79.905,21088.0
2022-03-03 15:00:00,87.11,87.11,86.67,86.71,31154.0,79.8958,79.8958,79.4923,79.529,31154.0
2022-03-03 15:10:00,86.69,87.06,86.66,87.06,27950.0,79.5106,79.85,79.4831,79.85,27950.0
2022-03-03 15:20:00,87.03,87.46,86.97,87.42,70065.0,79.8225,80.2168,79.7674,80.1802,70065.0
2022-03-03 15:30:00,87.4,87.43,86.96,87.12,64419.0,80.1618,80.1893,79.7583,79.905,64419.0
2022-03-03 15:40:00,87.09,87.17,86.83,86.97,47878.0,79.8775,79.9509,79.639,79.7674,47878.0
2022-03-03 15:50:00,86.94,87.15,86.81,87.08,145466.0,79.7399,79.9325,79.6207,79.8683,145466.0
2022-03-04 09:30:00,85.74,86.18,85.07,85.15,77294.0,78.6393,79.0429,78.0248,78.0982,77294.0
2022-03-04 09:40:00,85.2,85.32,84.07,84.11,109958.0,78.144,78.2541,77.1076,77.1443,109958.0
2022-03-04 09:50:00,84.09,84.42,84.05,84.3,96557.0,77.1259,77.4286,77.0893,77.3185,96557.0
2022-03-04 10:00:00,84.31,84.43,83.48,83.56,54997.0,77.3277,77.4378,76.5665,76.6398,54997.0
2022-03-04 10:10:00,83.59,83.59,83.1,83.1,50355.0,76.6673,76.6673,76.2179,76.2179,50355.0
2022-03-04 10:20:00,83.15,83.27,82.83,83.25,45887.0,76.2638,76.3738,75.9703,76.3555,45887.0
2022-03-04 10:30:00,83.27,83.89,83.23,83.81,93168.0,76.3738,76.9425,76.3372,76.8691,93168.0
2022-03-04 10:40:00,83.79,83.84,83.46,83.61,47325.0,76.8508,76.8966,76.5481,76.6857,47325.0
2022-03-04 10:50:00,83.61,83.65,83.23,83.39,39647.0,76.6857,76.7224,76.3372,76.4839,39647.0
2022-03-04 11:00:00,83.4,83.55,83.28,83.4,54495.0,76.4931,76.6307,76.383,76.4931,54495.0
2022-03-04 11:10:00,83.4,83.6,83.31,83.46,33202.0,76.4931,76.6765,76.4105,76.5481,33202.0
2022-03-04 11:20:00,83.45,83.6,83.34,83.37,26249.0,76.5389,76.6765,76.4381,76.4656,26249.0
2022-03-04 11:30:00,83.35,83.66,83.15,83.59,39343.0,76.4472,76.7316,76.2638,76.6673,39343.0
2022-03-04 11:40:00,83.6,83.66,83.43,83.5,45823.0,76.6765,76.7316,76.5206,76.5848,45823.0
2022-03-04 11:50:00,83.52,83.62,83.41,83.52,52195.0,76.6031,76.6949,76.5023,76.6031,52195.0
2022-03-04 12:00:00,83.51,83.6,83.3,83.57,97836.0,76.594,76.6765,76.4014,76.649,97836.0
2022-03-04 12:10:00,83.58,84.08,83.57,83.93,71461.0,76.6582,77.1168,76.649,76.9792,71461.0
2022-03-04 12:20:00,83.92,83.95,83.71,83.8,70880.0,76.97,76.9975,76.7774,76.86,70880.0
2022-03-04 12:30:00,83.79,84.11,83.72,84.08,36093.0,76.8508,77.1443,76.7866,77.1168,36093.0
2022-03-04 12:40:00,84.12,84.17,83.87,84.17,97776.0,77.1535,77.1993,76.9242,77.1993,97776.0
2022-03-04 12:50:00,84.19,84.31,84.06,84.24,27517.0,77.2177,77.3277,77.0984,77.2635,27517.0
2022-03-04 13:00:00,84.27,84.55,84.27,84.48,47026.0,77.291,77.5478,77.291,77.4836,47026.0
2022-03-04 13:10:00,84.49,84.55,84.34,84.45,42541.0,77.4928,77.5478,77.3552,77.4561,42541.0
2022-03-04 13:20:00,84.45,84.68,84.37,84.65,46117.0,77.4561,77.6671,77.3828,77.6396,46117.0
2022-03-04 13:30:00,84.67,84.83,84.64,84.8,67441.0,77.6579,77.8047,77.6304,77.7771,67441.0
2022-03-04 13:40:00,84.78,84.78,84.53,84.77,40947.0,77.7588,77.7588,77.5295,77.7496,40947.0
2022-03-04 13:50:00,84.77,85.09,84.74,84.94,64125.0,77.7496,78.0431,77.7221,77.9055,64125.0
2022-03-04 14:00:00,84.96,85.17,84.9,85.1,64206.0,77.9239,78.1165,77.8689,78.0523,64206.0
2022-03-04 14:10:00,85.09,85.19,84.99,85.11,41862.0,78.0431,78.1348,77.9514,78.0615,41862.0
2022-03-04 14:20:00,85.12,85.59,85.12,85.44,53717.0,78.0706,78.5017,78.0706,78.3641,53717.0
2022-03-04 14:30:00,85.44,85.51,85.3,85.34,32140.0,78.3641,78.4283,78.2357,78.2724,32140.0
2022-03-04 14:40:00,85.34,85.34,84.96,84.99,33837.0,78.2724,78.2724,77.9239,77.9514,33837.0
2022-03-04 14:50:00,84.99,85.14,84.67,84.72,64978.0,77.9514,78.089,77.6579,77.7038,64978.0
2022-03-04 15:00:00,84.74,85.06,84.72,84.94,69894.0,77.7221,78.0156,77.7038,77.9055,69894.0
2022-03-04 15:10:00,84.95,85.05,84.86,84.96,47203.0,77.9147,78.0064,77.8322,77.9239,47203.0
2022-03-04 15:20:00,84.95,85.06,84.8,84.92,71993.0,77.9147,78.0156,77.7771,77.8872,71993.0
2022-03-04 15:30:00,84.89,84.92,84.68,84.81,127953.0,77.8597,77.8872,77.6671,77.7863,127953.0
2022-03-04 15:40:00,84.82,84.96,84.53,84.53,210774.0,77.7955,77.9239,77.5295,77.5295,210774.0
2022-03-04 15:50:00,84.56,85.09,84.46,84.95,344622.0,77.557,78.0431,77.4653,77.9147,344622.0
2022-03-07 09:30:00,84.84,84.86,83.67,83.78,79134.0,77.8138,77.8322,76.7407,76.8416,79134.0
2022-03-07 09:40:00,83.79,83.83,82.77,82.84,78896.0,76.8508,76.8875,75.9153,75.9795,78896.0
2022-03-07 09:50:00,82.9,83.34,82.65,82.98,47304.0,76.0345,76.4381,75.8052,76.1079,47304.0
2022-03-07 10:00:00,82.96,83.05,82.41,82.41,75175.0,76.0895,76.1721,75.5851,75.5851,75175.0
2022-03-07 10:10:00,82.38,82.41,81.71,81.86,108851.0,75.5576,75.5851,74.943,75.0806,108851.0
2022-03-07 10:20:00,81.88,82.01,81.18,81.59,81718.0,75.099,75.2182,74.4569,74.833,81718.0
2022-03-07 10:30:00,81.54,82.0,81.3,81.31,211450.0,74.7871,75.209,74.567,74.5762,211450.0
2022-03-07 10:40:00,81.29,81.44,81.02,81.11,38483.0,74.5578,74.6954,74.3102,74.3927,38483.0
2022-03-07 10:50:00,81.08,81.29,80.84,81.0,75298.0,74.3652,74.5578,74.1451,74.2918,75298.0
2022-03-07 11:00:00,80.98,81.54,80.8,81.37,58289.0,74.2735,74.7871,74.1084,74.6312,58289.0
2022-03-07 11:10:00,81.34,81.39,80.75,80.75,51600.0,74.6037,74.6495,74.0625,74.0625,51600.0
2022-03-07 11:20:00,80.78,80.79,80.45,80.49,58238.0,74.0901,74.0992,73.7874,73.8241,58238.0
2022-03-07 11:30:00,80.49,80.5,79.9,79.91,84168.0,73.8241,73.8333,73.2829,73.2921,84168.0
2022-03-07 11:40:00,79.91,80.21,79.84,80.07,51328.0,73.2921,73.5673,73.2279,73.4389,51328.0
2022-03-07 11:50:00,80.06,80.08,79.49,79.61,59778.0,73.4297,73.448,72.9069,73.017,59778.0
2022-03-07 12:00:00,79.59,79.6,78.9,79.03,87985.0,72.9986,73.0078,72.3658,72.485,87985.0
2022-03-07 12:10:00,79.01,79.09,78.77,78.8,52183.0,72.4666,72.54,72.2465,72.274,52183.0
2022-03-07 12:20:00,78.79,78.9,78.43,78.59,55146.0,72.2649,72.3658,71.9347,72.0814,55146.0
2022-03-07 12:30:00,78.57,78.77,78.28,78.42,75062.0,72.0631,72.2465,71.7971,71.9255,75062.0
2022-03-07 12:40:00,78.4,78.57,78.13,78.39,69861.0,71.9072,72.0631,71.6595,71.898,69861.0
2022-03-07 12:50:00,78.37,78.62,78.22,78.46,43304.0,71.8797,72.1089,71.7421,71.9622,43304.0
2022-03-07 13:00:00,78.46,78.69,78.31,78.38,38989.0,71.9622,72.1732,71.8246,71.8888,38989.0
2022-03-07 13:10:00,78.4,78.4,77.82,77.83,32306.0,71.9072,71.9072,71.3752,71.3844,32306.0
2022-03-07 13:20:00,77.82,78.09,77.7,77.88,102282.0,71.3752,71.6228,71.2651,71.4302,102282.0
2022-03-07 13:30:00,77.85,77.89,77.59,77.85,80776.0,71.4027,71.4394,71.1642,71.4027,80776.0
2022-03-07 13:40:00,77.81,77.97,77.65,77.65,80574.0,71.366,71.5128,71.2193,71.2193,80574.0
2022-03-07 13:50:00,77.66,77.82,77.6,77.7,70199.0,71.2285,71.3752,71.1734,71.2651,70199.0
2022-03-07 14:00:00,77.68,77.92,77.68,77.92,87598.0,71.2468,71.4669,71.2468,71.4669,87598.0
2022-03-07 14:10:00,77.94,78.19,77.78,78.01,201992.0,71.4853,71.7146,71.3385,71.5495,201992.0
2022-03-07 14:20:00,78.0,78.15,77.85,77.96,135108.0,71.5403,71.6779,71.4027,71.5036,135108.0
2022-03-07 14:30:00,77.97,78.22,77.92,78.14,96564.0,71.5128,71.7421,71.4669,71.6687,96564.0
2022-03-07 14:40:00,78.15,78.23,77.71,77.88,58023.0,71.6779,71.7512,71.2743,71.4302,58023.0
2022-03-07 14:50:00,77.86,78.17,77.8,78.06,60231.0,71.4119,71.6962,71.3569,71.5953,60231.0
2022-03-07 15:00:00,78.09,78.15,78.0,78.09,86912.0,71.6228,71.6779,71.5403,71.6228,86912.0
2022-03-07 15:10:00,78.09,78.32,77.99,78.18,116622.0,71.6228,71.8338,71.5311,71.7054,116622.0
2022-03-07 15:20:00,78.18,78.37,78.03,78.34,92850.0,71.7054,71.8797,71.5678,71.8521,92850.0
2022-03-07 15:30:00,78.32,78.32,77.92,78.0,133253.0,71.8338,71.8338,71.4669,71.5403,133253.0
2022-03-07 15:40:00,77.99,78.19,77.9,78.0,221282.0,71.5311,71.7146,71.4486,71.5403,221282.0
2022-03-07 15:50:00,77.99,78.15,77.74,77.75,478032.0,71.5311,71.6779,71.3018,71.311,478032.0
2022-03-08 09:30:00,77.76,78.25,76.69,76.84,120793.0,71.3202,71.7696,70.3388,70.4764,120793.0
2022-03-08 09:40:00,76.92,77.57,76.72,77.3,102622.0,70.5497,71.1459,70.3663,70.8983,102622.0
2022-03-08 09:50:00,77.31,77.34,76.84,77.06,62352.0,70.9074,70.935,70.4764,70.6781,62352.0
2022-03-08 10:00:00,77.01,77.01,76.3,76.46,97046.0,70.6323,70.6323,69.9811,70.1278,97046.0
2022-03-08 10:10:00,76.43,77.02,76.38,76.97,80141.0,70.1003,70.6415,70.0545,70.5956,80141.0
2022-03-08 10:20:00,77.0,77.04,75.96,76.0,113336.0,70.6231,70.6598,69.6692,69.7059,113336.0
2022-03-08 10:30:00,75.99,76.23,75.79,75.98,43145.0,69.6968,69.9169,69.5133,69.6876,43145.0
2022-03-08 10:40:00,75.98,76.11,75.52,75.56,203045.0,69.6876,69.8068,69.2657,69.3024,203045.0
2022-03-08 10:50:00,75.56,76.44,75.46,76.35,182707.0,69.3024,70.1095,69.2106,70.0269,182707.0
2022-03-08 11:00:00,76.35,76.67,76.03,76.16,118700.0,70.0269,70.3204,69.7334,69.8527,118700.0
2022-03-08 11:10:00,76.18,76.61,76.17,76.5,81853.0,69.871,70.2654,69.8618,70.1645,81853.0
2022-03-08 11:20:00,76.52,76.55,76.27,76.53,56520.0,70.1829,70.2104,69.9536,70.192,56520.0
2022-03-08 11:30:00,76.52,76.54,76.18,76.27,91784.0,70.1829,70.2012,69.871,69.9536,91784.0
2022-03-08 11:40:00,76.29,76.43,75.87,76.2,64355.0,69.9719,70.1003,69.5867,69.8894,64355.0
2022-03-08 11:50:00,76.2,76.5,76.15,76.28,50102.0,69.8894,70.1645,69.8435,69.9627,50102.0
2022-03-08 12:00:00,76.3,76.92,76.23,76.89,63125.0,69.9811,70.5497,69.9169,70.5222,63125.0
2022-03-08 12:10:00,76.94,78.17,76.9,78.12,99052.0,70.5681,71.6962,70.5314,71.6504,99052.0
2022-03-08 12:20:00,78.16,78.46,77.88,78.31,119329.0,71.687,71.9622,71.4302,71.8246,119329.0
2022-03-08 12:30:00,78.31,78.63,78.07,78.54,56879.0,71.8246,72.1181,71.6045,72.0356,56879.0
2022-03-08 12:40:00,78.58,78.58,78.3,78.32,38007.0,72.0723,72.0723,71.8154,71.8338,38007.0
2022-03-08 12:50:00,78.31,78.38,78.14,78.31,49410.0,71.8246,71.8888,71.6687,71.8246,49410.0
2022-03-08 13:00:00,78.32,79.03,78.3,78.96,185980.0,71.8338,72.485,71.8154,72.4208,185980.0
2022-03-08 13:10:00,78.96,79.32,78.88,79.12,93156.0,72.4208,72.751,72.3474,72.5675,93156.0
2022-03-08 13:20:00,79.11,79.11,78.32,78.39,90690.0,72.5584,72.5584,71.8338,71.898,90690.0
2022-03-08 13:30:00,78.39,78.39,77.54,77.56,39757.0,71.898,71.898,71.1184,71.1367,39757.0
2022-03-08 13:40:00,77.5,77.56,77.2,77.21,75408.0,71.0817,71.1367,70.8065,70.8157,75408.0
2022-03-08 13:50:00,77.2,77.31,76.75,76.85,52853.0,70.8065,70.9074,70.3938,70.4855,52853.0
2022-03-08 14:00:00,76.8,76.8,76.34,76.4,78230.0,70.4397,70.4397,70.0178,70.0728,78230.0
2022-03-08 14:10:00,76.36,76.37,75.95,75.95,111663.0,70.0361,70.0453,69.6601,69.6601,111663.0
2022-03-08 14:20:00,75.99,76.54,75.92,76.47,220087.0,69.6968,70.2012,69.6326,70.137,220087.0
2022-03-08 14:30:00,76.44,76.58,76.19,76.47,84089.0,70.1095,70.2379,69.8802,70.137,84089.0
2022-03-08 14:40:00,76.44,76.71,76.24,76.71,61141.0,70.1095,70.3571,69.9261,70.3571,61141.0
2022-03-08 14:50:00,76.7,76.76,76.44,76.56,51933.0,70.348,70.403,70.1095,70.2195,51933.0
2022-03-08 15:00:00,76.56,76.86,76.51,76.51,55617.0,70.2195,70.4947,70.1737,70.1737,55617.0
2022-03-08 15:10:00,76.54,76.57,76.27,76.33,90881.0,70.2012,70.2287,69.9536,70.0086,90881.0
2022-03-08 15:20:00,76.33,76.36,75.83,75.84,96223.0,70.0086,70.0361,69.55,69.5592,96223.0
2022-03-08 15:30:00,75.83,75.91,75.57,75.87,167197.0,69.55,69.6234,69.3115,69.5867,167197.0
2022-03-08 15:40:00,75.88,75.91,75.23,75.31,196338.0,69.5959,69.6234,68.9997,69.0731,196338.0
2022-03-08 15:50:00,75.29,75.63,75.25,75.29,391046.0,69.0547,69.3666,69.018,69.0547,391046.0
2022-03-09 09:30:00,78.0,78.68,77.77,78.11,136837.0,71.5403,72.164,71.3293,71.6412,136837.0
2022-03-09 09:40:00,78.17,79.34,78.17,79.04,53156.0,71.6962,72.7693,71.6962,72.4942,53156.0
2022-03-09 09:50:00,79.05,79.07,77.98,78.09,91678.0,72.5033,72.5217,71.5219,71.6228,91678.0
2022-03-09 10:00:00,78.1,78.92,78.08,78.49,70691.0,71.632,72.3841,71.6137,71.9897,70691.0
2022-03-09 10:10:00,78.55,78.87,78.28,78.75,86134.0,72.0447,72.3382,71.7971,72.2282,86134.0
2022-03-09 10:20:00,78.76,79.35,78.76,79.35,69156.0,72.2374,72.7785,72.2374,72.7785,69156.0
2022-03-09 10:30:00,79.35,79.4,79.03,79.37,63232.0,72.7785,72.8244,72.485,72.7968,63232.0
2022-03-09 10:40:00,79.37,79.4,78.79,78.89,45003.0,72.7968,72.8244,72.2649,72.3566,45003.0
2022-03-09 10:50:00,78.89,78.98,78.68,78.9,62345.0,72.3566,72.4391,72.164,72.3658,62345.0
2022-03-09 11:00:00,78.92,78.92,78.34,78.34,39871.0,72.3841,72.3841,71.8521,71.8521,39871.0
2022-03-09 11:10:00,78.34,78.36,77.94,78.01,36458.0,71.8521,71.8705,71.4853,71.5495,36458.0
2022-03-09 11:20:00,78.04,78.31,78.03,78.29,39372.0,71.577,71.8246,71.5678,71.8063,39372.0
2022-03-09 11:30:00,78.29,78.79,78.29,78.78,25659.0,71.8063,72.2649,71.8063,72.2557,25659.0
2022-03-09 11:40:00,78.8,79.05,78.8,79.01,47061.0,72.274,72.5033,72.274,72.4666,47061.0
2022-03-09 11:50:00,79.0,79.09,78.92,79.06,33038.0,72.4575,72.54,72.3841,72.5125,33038.0
2022-03-09 12:00:00,79.07,79.4,79.06,79.21,44051.0,72.5217,72.8244,72.5125,72.6501,44051.0
2022-03-09 12:10:00,79.21,79.63,79.21,79.48,28976.0,72.6501,73.0353,72.6501,72.8977,28976.0
2022-03-09 12:20:00,79.46,79.57,79.4,79.57,17674.0,72.8794,72.9803,72.8244,72.9803,17674.0
2022-03-09 12:30:00,79.59,80.19,79.58,80.17,32491.0,72.9986,73.5489,72.9894,73.5306,32491.0
2022-03-09 12:40:00,80.17,80.32,80.08,80.31,14626.0,73.5306,73.6682,73.448,73.659,14626.0
2022-03-09 12:50:00,80.3,80.65,80.26,80.65,53638.0,73.6498,73.9708,73.6131,73.9708,53638.0
2022-03-09 13:00:00,80.65,80.65,80.0,80.18,22664.0,73.9708,73.9708,73.3747,73.5398,22664.0
2022-03-09 13:10:00,80.22,80.46,80.22,80.34,39335.0,73.5764,73.7966,73.5764,73.6865,39335.0
2022-03-09 13:20:00,80.32,80.5,80.27,80.48,16787.0,73.6682,73.8333,73.6223,73.8149,16787.0
2022-03-09 13:30:00,80.5,80.5,80.32,80.35,40196.0,73.8333,73.8333,73.6682,73.6957,40196.0
2022-03-09 13:40:00,80.37,80.41,80.09,80.16,24867.0,73.714,73.7507,73.4572,73.5214,24867.0
2022-03-09 13:50:00,80.16,80.44,80.11,80.39,29450.0,73.5214,73.7782,73.4756,73.7324,29450.0
2022-03-09 14:00:00,80.4,80.53,80.34,80.4,36758.0,73.7415,73.8608,73.6865,73.7415,36758.0
2022-03-09 14:10:00,80.42,80.46,80.1,80.23,32158.0,73.7599,73.7966,73.4664,73.5856,32158.0
2022-03-09 14:20:00,80.2,80.5,80.2,80.5,36528.0,73.5581,73.8333,73.5581,73.8333,36528.0
2022-03-09 14:30:00,80.5,80.55,80.23,80.46,63224.0,73.8333,73.8791,73.5856,73.7966,63224.0
2022-03-09 14:40:00,80.47,80.6,80.43,80.51,31311.0,73.8057,73.925,73.769,73.8424,31311.0
2022-03-09 14:50:00,80.53,80.6,80.3,80.4,46590.0,73.8608,73.925,73.6498,73.7415,46590.0
2022-03-09 15:00:00,80.44,80.57,80.42,80.49,35236.0,73.7782,73.8975,73.7599,73.8241,35236.0
2022-03-09 15:10:00,80.49,80.58,80.3,80.33,36897.0,73.8241,73.9066,73.6498,73.6773,36897.0
2022-03-09 15:20:00,80.32,80.48,80.32,80.39,36552.0,73.6682,73.8149,73.6682,73.7324,36552.0
2022-03-09 15:30:00,80.37,80.48,80.05,80.08,94132.0,73.714,73.8149,73.4205,73.448,94132.0
2022-03-09 15:40:00,80.07,80.21,79.88,79.92,125812.0,73.4389,73.5673,73.2646,73.3013,125812.0
2022-03-09 15:50:00,79.92,80.09,79.66,79.77,409835.0,73.3013,73.4572,73.0628,73.1637,409835.0
2022-03-10 09:30:00,78.08,78.68,77.71,78.55,72088.0,71.6137,72.164,71.2743,72.0447,72088.0
2022-03-10 09:40:00,78.64,79.1,78.64,78.9,45299.0,72.1273,72.5492,72.1273,72.3658,45299.0
2022-03-10 09:50:00,78.75,79.33,78.23,79.22,49898.0,72.2282,72.7601,71.7512,72.6593,49898.0
2022-03-10 10:00:00,79.18,79.5,79.0,79.17,37328.0,72.6226,72.9161,72.4575,72.6134,37328.0
2022-03-10 10:10:00,79.13,79.64,79.09,79.59,33290.0,72.5767,73.0445,72.54,72.9986,33290.0
2022-03-10 10:20:00,79.59,79.64,79.28,79.33,35263.0,72.9986,73.0445,72.7143,72.7601,35263.0
2022-03-10 10:30:00,79.26,79.41,78.78,79.11,29846.0,72.6959,72.8335,72.2557,72.5584,29846.0
2022-03-10 10:40:00,79.1,79.35,79.09,79.23,41867.0,72.5492,72.7785,72.54,72.6684,41867.0
2022-03-10 10:50:00,79.22,79.23,78.86,78.89,23913.0,72.6593,72.6684,72.3291,72.3566,23913.0
2022-03-10 11:00:00,78.91,78.92,78.53,78.76,143717.0,72.3749,72.3841,72.0264,72.2374,143717.0
2022-03-10 11:10:00,78.74,79.06,78.6,79.06,25497.0,72.219,72.5125,72.0906,72.5125,25497.0
2022-03-10 11:20:00,79.08,79.08,78.71,78.73,45768.0,72.5309,72.5309,72.1915,72.2098,45768.0
2022-03-10 11:30:00,78.74,78.94,78.39,78.39,38284.0,72.219,72.4024,71.898,71.898,38284.0
2022-03-10 11:40:00,78.38,78.62,78.24,78.44,26712.0,71.8888,72.1089,71.7604,71.9439,26712.0
2022-03-10 11:50:00,78.4,78.78,78.38,78.77,28249.0,71.9072,72.2557,71.8888,72.2465,28249.0
2022-03-10 12:00:00,78.8,78.8,78.65,78.68,15730.0,72.274,72.274,72.1365,72.164,15730.0
2022-03-10 12:10:00,78.69,78.79,78.57,78.7,16773.0,72.1732,72.2649,72.0631,72.1823,16773.0
2022-03-10 12:20:00,78.7,78.89,78.67,78.73,18548.0,72.1823,72.3566,72.1548,72.2098,18548.0
2022-03-10 12:30:00,78.73,78.76,78.55,78.67,14188.0,72.2098,72.2374,72.0447,72.1548,14188.0
2022-03-10 12:40:00,78.69,79.01,78.57,79.01,98694.0,72.1732,72.4666,72.0631,72.4666,98694.0
2022-03-10 12:50:00,78.97,79.02,78.8,78.9,16783.0,72.43,72.4758,72.274,72.3658,16783.0
2022-03-10 13:00:00,78.91,78.99,78.81,78.98,15151.0,72.3749,72.4483,72.2832,72.4391,15151.0
2022-03-10 13:10:00,78.97,79.32,78.95,79.32,15231.0,72.43,72.751,72.4116,72.751,15231.0
2022-03-10 13:20:00,79.32,79.36,79.12,79.3,21136.0,72.751,72.7877,72.5675,72.7326,21136.0
2022-03-10 13:30:00,79.29,79.34,79.14,79.14,20695.0,72.7235,72.7693,72.5859,72.5859,20695.0
2022-03-10 13:40:00,79.18,79.61,79.17,79.61,15398.0,72.6226,73.017,72.6134,73.017,15398.0
2022-03-10 13:50:00,79.61,79.66,79.46,79.52,25560.0,73.017,73.0628,72.8794,72.9344,25560.0
2022-03-10 14:00:00,79.56,79.82,79.54,79.63,41367.0,72.9711,73.2096,72.9528,73.0353,41367.0
2022-03-10 14:10:00,79.66,79.97,79.64,79.92,18038.0,73.0628,73.3471,73.0445,73.3013,18038.0
2022-03-10 14:20:00,79.94,79.97,79.83,79.86,27149.0,73.3196,73.3471,73.2187,73.2463,27149.0
2022-03-10 14:30:00,79.85,80.16,79.81,80.11,30836.0,73.2371,73.5214,73.2004,73.4756,30836.0
2022-03-10 14:40:00,80.1,80.35,80.05,80.31,27913.0,73.4664,73.6957,73.4205,73.659,27913.0
2022-03-10 14:50:00,80.35,80.42,80.21,80.34,35132.0,73.6957,73.7599,73.5673,73.6865,35132.0
2022-03-10 15:00:00,80.34,80.38,79.86,79.87,49806.0,73.6865,73.7232,73.2463,73.2554,49806.0
2022-03-10 15:10:00,79.92,80.1,79.89,80.0,21896.0,73.3013,73.4664,73.2738,73.3747,21896.0
2022-03-10 15:20:00,79.98,80.07,79.67,79.77,29587.0,73.3563,73.4389,73.072,73.1637,29587.0
2022-03-10 15:30:00,79.77,79.88,79.68,79.82,45529.0,73.1637,73.2646,73.0812,73.2096,45529.0
2022-03-10 15:40:00,79.83,80.05,79.83,79.89,50035.0,73.2187,73.4205,73.2187,73.2738,50035.0
2022-03-10 15:50:00,79.88,80.21,79.88,79.98,154742.0,73.2646,73.5673,73.2646,73.3563,154742.0
2022-03-11 09:30:00,80.74,81.37,79.9,79.9,69574.0,74.0534,74.6312,73.2829,73.2829,69574.0
2022-03-11 09:40:00,79.88,79.97,79.63,79.85,29245.0,73.2646,73.3471,73.0353,73.2371,29245.0
2022-03-11 09:50:00,79.77,79.82,79.32,79.48,13335.0,73.1637,73.2096,72.751,72.8977,13335.0
2022-03-11 10:00:00,79.57,79.57,79.01,79.06,27510.0,72.9803,72.9803,72.4666,72.5125,27510.0
2022-03-11 10:10:00,79.13,79.49,79.11,79.35,12775.0,72.5767,72.9069,72.5584,72.7785,12775.0
2022-03-11 10:20:00,79.29,79.31,79.04,79.18,22868.0,72.7235,72.7418,72.4942,72.6226,22868.0
2022-03-11 10:30:00,79.14,79.3,79.01,79.23,21121.0,72.5859,72.7326,72.4666,72.6684,21121.0
2022-03-11 10:40:00,79.2,79.48,79.16,79.4,14711.0,72.6409,72.8977,72.6042,72.8244,14711.0
2022-03-11 10:50:00,79.39,79.76,79.39,79.69,16022.0,72.8152,73.1545,72.8152,73.0903,16022.0
2022-03-11 11:00:00,79.69,79.71,79.43,79.43,12270.0,73.0903,73.1087,72.8519,72.8519,12270.0
2022-03-11 11:10:00,79.42,79.52,79.23,79.47,15834.0,72.8427,72.9344,72.6684,72.8886,15834.0
2022-03-11 11:20:00,79.51,79.58,79.23,79.3,31202.0,72.9252,72.9894,72.6684,72.7326,31202.0
2022-03-11 11:30:00,79.3,79.3,79.01,79.24,17630.0,72.7326,72.7326,72.4666,72.6776,17630.0
2022-03-11 11:40:00,79.26,79.33,79.03,79.24,11188.0,72.6959,72.7601,72.485,72.6776,11188.0
2022-03-11 11:50:00,79.22,79.28,79.08,79.22,18523.0,72.6593,72.7143,72.5309,72.6593,18523.0
2022-03-11 12:00:00,79.22,79.25,78.8,78.8,14124.0,72.6593,72.6868,72.274,72.274,14124.0
2022-03-11 12:10:00,78.84,79.04,78.73,79.04,29106.0,72.3107,72.4942,72.2098,72.4942,29106.0
2022-03-11 12:20:00,79.11,79.12,78.8,78.8,10066.0,72.5584,72.5675,72.274,72.274,10066.0
2022-03-11 12:30:00,78.82,78.96,78.63,78.65,14967.0,72.2924,72.4208,72.1181,72.1365,14967.0
2022-03-11 12:40:00,78.65,78.93,78.62,78.8,18114.0,72.1365,72.3933,72.1089,72.274,18114.0
2022-03-11 12:50:00,78.82,79.14,78.8,79.03,12212.0,72.2924,72.5859,72.274,72.485,12212.0
2022-03-11 13:00:00,79.03,79.11,78.97,78.99,14764.0,72.485,72.5584,72.43,72.4483,14764.0
2022-03-11 13:10:00,79.01,79.08,78.9,79.07,11323.0,72.4666,72.5309,72.3658,72.5217,11323.0
2022-03-11 13:20:00,79.07,79.18,79.03,79.06,12348.0,72.5217,72.6226,72.485,72.5125,12348.0
2022-03-11 13:30:00,79.05,79.25,79.01,79.14,38810.0,72.5033,72.6868,72.4666,72.5859,38810.0
2022-03-11 13:40:00,79.13,79.2,78.98,79.2,12092.0,72.5767,72.6409,72.4391,72.6409,12092.0
2022-03-11 13:50:00,79.21,79.21,78.77,78.82,20105.0,72.6501,72.6501,72.2465,72.2924,20105.0
2022-03-11 14:00:00,78.79,78.92,78.78,78.87,11842.0,72.2649,72.3841,72.2557,72.3382,11842.0
2022-03-11 14:10:00,78.86,79.01,78.83,78.84,17216.0,72.3291,72.4666,72.3016,72.3107,17216.0
2022-03-11 14:20:00,78.83,79.11,78.8,79.05,15656.0,72.3016,72.5584,72.274,72.5033,15656.0
2022-03-11 14:30:00,79.05,79.07,78.79,78.86,16379.0,72.5033,72.5217,72.2649,72.3291,16379.0
2022-03-11 14:40:00,78.84,78.87,78.69,78.76,19805.0,72.3107,72.3382,72.1732,72.2374,19805.0
2022-03-11 14:50:00,78.77,78.77,78.56,78.73,17767.0,72.2465,72.2465,72.0539,72.2098,17767.0
2022-03-11 15:00:00,78.69,78.73,78.56,78.56,12756.0,72.1732,72.2098,72.0539,72.0539,12756.0
2022-03-11 15:10:00,78.56,78.59,78.4,78.48,22342.0,72.0539,72.0814,71.9072,71.9805,22342.0
2022-03-11 15:20:00,78.48,78.66,78.4,78.45,39339.0,71.9805,72.1456,71.9072,71.953,39339.0
2022-03-11 15:30:00,78.41,78.42,78.02,78.02,53105.0,71.9163,71.9255,71.5586,71.5586,53105.0
2022-03-11 15:40:00,78.02,78.25,77.97,78.09,98540.0,71.5586,71.7696,71.5128,71.6228,98540.0
2022-03-11 15:50:00,78.08,78.13,77.71,77.81,180598.0,71.6137,71.6595,71.2743,71.366,180598.0
2022-03-14 09:30:00,78.4,78.65,78.06,78.13,51480.0,71.9072,72.1365,71.5953,71.6595,51480.0
2022-03-14 09:40:00,78.09,78.58,77.85,78.26,30926.0,71.6228,72.0723,71.4027,71.7788,30926.0
2022-03-14 09:50:00,78.14,78.45,78.14,78.28,23423.0,71.6687,71.953,71.6687,71.7971,23423.0
2022-03-14 10:00:00,78.24,78.35,78.01,78.14,30905.0,71.7604,71.8613,71.5495,71.6687,30905.0
2022-03-14 10:10:00,78.16,78.51,78.14,78.44,17006.0,71.687,72.0081,71.6687,71.9439,17006.0
2022-03-14 10:20:00,78.44,78.63,78.28,78.29,13313.0,71.9439,72.1181,71.7971,71.8063,13313.0
2022-03-14 10:30:00,78.31,78.47,78.23,78.41,20871.0,71.8246,71.9714,71.7512,71.9163,20871.0
2022-03-14 10:40:00,78.5,78.62,78.37,78.45,26528.0,71.9989,72.1089,71.8797,71.953,26528.0
2022-03-14 10:50:00,78.41,78.69,78.41,78.68,23532.0,71.9163,72.1732,71.9163,72.164,23532.0
2022-03-14 11:00:00,78.67,78.75,78.46,78.5,32354.0,72.1548,72.2282,71.9622,71.9989,32354.0
2022-03-14 11:10:00,78.5,78.52,78.07,78.13,15522.0,71.9989,72.0172,71.6045,71.6595,15522.0
2022-03-14 11:20:00,78.16,78.38,78.16,78.26,42834.0,71.687,71.8888,71.687,71.7788,42834.0
2022-03-14 11:30:00,78.3,78.3,78.1,78.11,14549.0,71.8154,71.8154,71.632,71.6412,14549.0
2022-03-14 11:40:00,78.09,78.13,77.59,77.63,28819.0,71.6228,71.6595,71.1642,71.2009,28819.0
2022-03-14 11:50:00,77.62,77.99,77.6,77.99,33020.0,71.1918,71.5311,71.1734,71.5311,33020.0
2022-03-14 12:00:00,77.98,77.99,77.5,77.56,34905.0,71.5219,71.5311,71.0817,71.1367,34905.0
2022-03-14 12:10:00,77.53,77.64,77.35,77.45,25904.0,71.1092,71.2101,70.9441,71.0358,25904.0
2022-03-14 12:20:00,77.4,77.45,77.17,77.21,17857.0,70.99,71.0358,70.779,70.8157,17857.0
2022-03-14 12:30:00,77.24,77.33,77.07,77.1,13086.0,70.8432,70.9258,70.6873,70.7148,13086.0
2022-03-14 12:40:00,77.05,77.13,76.75,76.75,19336.0,70.669,70.7423,70.3938,70.3938,19336.0
2022-03-14 12:50:00,76.77,76.8,76.62,76.63,16436.0,70.4122,70.4397,70.2746,70.2838,16436.0
2022-03-14 13:00:00,76.62,76.65,76.42,76.42,17070.0,70.2746,70.3021,70.0911,70.0911,17070.0
2022-03-14 13:10:00,76.44,76.59,76.4,76.57,18525.0,70.1095,70.2471,70.0728,70.2287,18525.0
2022-03-14 13:20:00,76.56,76.63,76.46,76.51,17021.0,70.2195,70.2838,70.1278,70.1737,17021.0
2022-03-14 13:30:00,76.55,76.58,76.17,76.19,31452.0,70.2104,70.2379,69.8618,69.8802,31452.0
2022-03-14 13:40:00,76.17,76.23,75.96,75.96,19866.0,69.8618,69.9169,69.6692,69.6692,19866.0
2022-03-14 13:50:00,76.02,76.28,76.01,76.13,17319.0,69.7243,69.9627,69.7151,69.8252,17319.0
2022-03-14 14:00:00,76.14,76.31,76.09,76.23,33581.0,69.8343,69.9903,69.7885,69.9169,33581.0
2022-03-14 14:10:00,76.26,76.48,76.26,76.3,17501.0,69.9444,70.1462,69.9444,69.9811,17501.0
2022-03-14 14:20:00,76.33,76.39,76.15,76.2,12520.0,70.0086,70.0636,69.8435,69.8894,12520.0
2022-03-14 14:30:00,76.21,76.32,76.14,76.31,16779.0,69.8985,69.9994,69.8343,69.9903,16779.0
2022-03-14 14:40:00,76.3,76.31,76.17,76.23,16628.0,69.9811,69.9903,69.8618,69.9169,16628.0
2022-03-14 14:50:00,76.25,76.49,76.22,76.44,21464.0,69.9352,70.1553,69.9077,70.1095,21464.0
2022-03-14 15:00:00,76.42,76.71,76.4,76.52,21074.0,70.0911,70.3571,70.0728,70.1829,21074.0
2022-03-14 15:10:00,76.51,76.85,76.51,76.66,14790.0,70.1737,70.4855,70.1737,70.3113,14790.0
2022-03-14 15:20:00,76.66,76.74,76.59,76.64,15601.0,70.3113,70.3846,70.2471,70.2929,15601.0
2022-03-14 15:30:00,76.62,76.64,76.37,76.61,25817.0,70.2746,70.2929,70.0453,70.2654,25817.0
2022-03-14 15:40:00,76.61,76.82,76.53,76.68,55825.0,70.2654,70.458,70.192,70.3296,55825.0
2022-03-14 15:50:00,76.66,76.81,76.54,76.77,129635.0,70.3113,70.4488,70.2012,70.4122,129635.0
2022-03-15 09:30:00,78.03,78.81,77.8,78.37,51808.0,71.5678,72.2832,71.3569,71.8797,51808.0
2022-03-15 09:40:00,78.37,78.57,77.79,78.47,24768.0,71.8797,72.0631,71.3477,71.9714,24768.0
2022-03-15 09:50:00,78.51,79.07,78.45,79.04,44754.0,72.0081,72.5217,71.953,72.4942,44754.0
2022-03-15 10:00:00,79.05,79.11,78.68,78.85,39323.0,72.5033,72.5584,72.164,72.3199,39323.0
2022-03-15 10:10:00,78.88,78.94,78.66,78.9,24118.0,72.3474,72.4024,72.1456,72.3658,24118.0
2022-03-15 10:20:00,78.88,79.15,78.86,79.12,19793.0,72.3474,72.5951,72.3291,72.5675,19793.0
2022-03-15 10:30:00,79.18,79.31,78.97,78.99,18576.0,72.6226,72.7418,72.43,72.4483,18576.0
2022-03-15 10:40:00,79.0,79.03,78.86,78.92,24121.0,72.4575,72.485,72.3291,72.3841,24121.0
2022-03-15 10:50:00,78.96,78.98,78.5,78.58,17038.0,72.4208,72.4391,71.9989,72.0723,17038.0
2022-03-15 11:00:00,78.53,78.75,78.45,78.65,15363.0,72.0264,72.2282,71.953,72.1365,15363.0
2022-03-15 11:10:00,78.68,78.71,78.32,78.38,16909.0,72.164,72.1915,71.8338,71.8888,16909.0
2022-03-15 11:20:00,78.38,78.54,78.26,78.49,12502.0,71.8888,72.0356,71.7788,71.9897,12502.0
2022-03-15 11:30:00,78.51,78.66,78.41,78.55,23510.0,72.0081,72.1456,71.9163,72.0447,23510.0
2022-03-15 11:40:00,78.51,78.51,78.36,78.44,8664.0,72.0081,72.0081,71.8705,71.9439,8664.0
2022-03-15 11:50:00,78.45,78.49,77.87,78.0,20817.0,71.953,71.9897,71.4211,71.5403,20817.0
2022-03-15 12:00:00,77.96,78.15,77.88,78.13,10879.0,71.5036,71.6779,71.4302,71.6595,10879.0
2022-03-15 12:10:00,78.1,78.2,78.06,78.14,15955.0,71.632,71.7237,71.5953,71.6687,15955.0
2022-03-15 12:20:00,78.2,78.2,78.04,78.14,12877.0,71.7237,71.7237,71.577,71.6687,12877.0
2022-03-15 12:30:00,78.18,78.18,78.04,78.09,12661.0,71.7054,71.7054,71.577,71.6228,12661.0
2022-03-15 12:40:00,78.11,78.13,77.7,77.73,11425.0,71.6412,71.6595,71.2651,71.2927,11425.0
2022-03-15 12:50:00,77.73,77.82,77.61,77.81,11013.0,71.2927,71.3752,71.1826,71.366,11013.0
2022-03-15 13:00:00,77.82,78.1,77.79,77.83,9590.0,71.3752,71.632,71.3477,71.3844,9590.0
2022-03-15 13:10:00,77.78,77.81,77.64,77.68,8474.0,71.3385,71.366,71.2101,71.2468,8474.0
2022-03-15 13:20:00,77.73,77.9,77.61,77.61,14925.0,71.2927,71.4486,71.1826,71.1826,14925.0
2022-03-15 13:30:00,77.61,77.66,77.51,77.51,15901.0,71.1826,71.2285,71.0909,71.0909,15901.0
2022-03-15 13:40:00,77.49,77.59,77.44,77.58,18733.0,71.0725,71.1642,71.0267,71.1551,18733.0
2022-03-15 13:50:00,77.56,77.74,77.56,77.69,11216.0,71.1367,71.3018,71.1367,71.256,11216.0
2022-03-15 14:00:00,77.69,77.76,77.51,77.62,39568.0,71.256,71.3202,71.0909,71.1918,39568.0
2022-03-15 14:10:00,77.64,77.67,77.37,77.42,14215.0,71.2101,71.2376,70.9625,71.0083,14215.0
2022-03-15 14:20:00,77.41,77.57,77.38,77.5,13243.0,70.9992,71.1459,70.9716,71.0817,13243.0
2022-03-15 14:30:00,77.5,77.66,77.44,77.55,39675.0,71.0817,71.2285,71.0267,71.1276,39675.0
2022-03-15 14:40:00,77.55,77.8,77.55,77.74,75150.0,71.1276,71.3569,71.1276,71.3018,75150.0
2022-03-15 14:50:00,77.75,77.93,77.74,77.86,30853.0,71.311,71.4761,71.3018,71.4119,30853.0
2022-03-15 15:00:00,77.83,77.87,77.69,77.71,43276.0,71.3844,71.4211,71.256,71.2743,43276.0
2022-03-15 15:10:00,77.71,77.93,77.71,77.87,21987.0,71.2743,71.4761,71.2743,71.4211,21987.0
2022-03-15 15:20:00,77.86,78.02,77.83,77.9,25020.0,71.4119,71.5586,71.3844,71.4486,25020.0
2022-03-15 15:30:00,77.91,78.02,77.69,77.75,66976.0,71.4577,71.5586,71.256,71.311,66976.0
2022-03-15 15:40:00,77.76,77.78,77.45,77.72,161708.0,71.3202,71.3385,71.0358,71.2835,161708.0
2022-03-15 15:50:00,77.71,77.98,77.67,77.82,257509.0,71.2743,71.5219,71.2376,71.3752,257509.0
2022-03-16 09:30:00,78.3,79.69,78.13,79.63,55266.0,71.8154,73.0903,71.6595,73.0353,55266.0
2022-03-16 09:40:00,79.54,80.0,79.41,79.62,23055.0,72.9528,73.3747,72.8335,73.0261,23055.0
2022-03-16 09:50:00,79.57,79.57,78.85,78.86,19319.0,72.9803,72.9803,72.3199,72.3291,19319.0
2022-03-16 10:00:00,78.88,78.89,78.34,78.5,33934.0,72.3474,72.3566,71.8521,71.9989,33934.0
2022-03-16 10:10:00,78.53,79.8,78.48,79.45,69279.0,72.0264,73.1912,71.9805,72.8702,69279.0
2022-03-16 10:20:00,79.52,79.62,79.23,79.36,49004.0,72.9344,73.0261,72.6684,72.7877,49004.0
2022-03-16 10:30:00,79.36,79.36,79.08,79.3,27373.0,72.7877,72.7877,72.5309,72.7326,27373.0
2022-03-16 10:40:00,79.34,79.34,78.95,79.08,28532.0,72.7693,72.7693,72.4116,72.5309,28532.0
2022-03-16 10:50:00,79.13,79.34,79.07,79.32,29424.0,72.5767,72.7693,72.5217,72.751,29424.0
2022-03-16 11:00:00,79.31,79.37,79.09,79.18,42378.0,72.7418,72.7968,72.54,72.6226,42378.0
2022-03-16 11:10:00,79.23,79.34,79.17,79.32,23895.0,72.6684,72.7693,72.6134,72.751,23895.0
2022-03-16 11:20:00,79.34,79.53,79.28,79.49,15937.0,72.7693,72.9436,72.7143,72.9069,15937.0
2022-03-16 11:30:00,79.57,79.66,79.27,79.28,30181.0,72.9803,73.0628,72.7051,72.7143,30181.0
2022-03-16 11:40:00,79.26,79.37,79.22,79.36,12082.0,72.6959,72.7968,72.6593,72.7877,12082.0
2022-03-16 11:50:00,79.39,79.62,79.37,79.46,13960.0,72.8152,73.0261,72.7968,72.8794,13960.0
2022-03-16 12:00:00,79.44,79.48,79.3,79.35,9005.0,72.861,72.8977,72.7326,72.7785,9005.0
2022-03-16 12:10:00,79.35,79.44,79.28,79.29,10971.0,72.7785,72.861,72.7143,72.7235,10971.0
2022-03-16 12:20:00,79.27,79.55,79.24,79.55,21352.0,72.7051,72.9619,72.6776,72.9619,21352.0
2022-03-16 12:30:00,79.55,79.56,79.45,79.51,17127.0,72.9619,72.9711,72.8702,72.9252,17127.0
2022-03-16 12:40:00,79.52,79.61,79.33,79.36,25206.0,72.9344,73.017,72.7601,72.7877,25206.0
2022-03-16 12:50:00,79.37,79.61,79.36,79.61,54916.0,72.7968,73.017,72.7877,73.017,54916.0
2022-03-16 13:00:00,79.63,79.64,79.38,79.41,22908.0,73.0353,73.0445,72.806,72.8335,22908.0
2022-03-16 13:10:00,79.39,79.43,79.28,79.39,33493.0,72.8152,72.8519,72.7143,72.8152,33493.0
2022-03-16 13:20:00,79.38,79.43,79.11,79.12,25085.0,72.806,72.8519,72.5584,72.5675,25085.0
2022-03-16 13:30:00,79.12,79.31,79.12,79.22,27932.0,72.5675,72.7418,72.5675,72.6593,27932.0
2022-03-16 13:40:00,79.22,79.25,79.09,79.2,32814.0,72.6593,72.6868,72.54,72.6409,32814.0
2022-03-16 13:50:00,79.2,79.3,79.16,79.16,15189.0,72.6409,72.7326,72.6042,72.6042,15189.0
2022-03-16 14:00:00,79.16,79.41,78.81,78.85,65482.0,72.6042,72.8335,72.2832,72.3199,65482.0
2022-03-16 14:10:00,78.84,79.18,78.8,79.12,62354.0,72.3107,72.6226,72.274,72.5675,62354.0
2022-03-16 14:20:00,79.16,79.19,78.65,78.65,49389.0,72.6042,72.6317,72.1365,72.1365,49389.0
2022-03-16 14:30:00,78.62,78.71,78.23,78.69,20184.0,72.1089,72.1915,71.7512,72.1732,20184.0
2022-03-16 14:40:00,78.83,79.13,78.72,78.87,26278.0,72.3016,72.5767,72.2007,72.3382,26278.0
2022-03-16 14:50:00,78.84,79.15,78.75,78.82,20833.0,72.3107,72.5951,72.2282,72.2924,20833.0
2022-03-16 15:00:00,78.84,78.96,78.68,78.82,18922.0,72.3107,72.4208,72.164,72.2924,18922.0
2022-03-16 15:10:00,78.78,79.15,78.78,79.15,24374.0,72.2557,72.5951,72.2557,72.5951,24374.0
2022-03-16 15:20:00,79.15,79.39,79.13,79.34,33477.0,72.5951,72.8152,72.5767,72.7693,33477.0
2022-03-16 15:30:00,79.35,79.36,79.2,79.33,54904.0,72.7785,72.7877,72.6409,72.7601,54904.0
2022-03-16 15:40:00,79.33,79.87,79.31,79.85,75386.0,72.7601,73.2554,72.7418,73.2371,75386.0
2022-03-16 15:50:00,79.86,80.11,79.77,80.11,178539.0,73.2463,73.4756,73.1637,73.4756,178539.0
2022-03-17 09:30:00,79.3,79.3,78.78,79.19,42913.0,72.7326,72.7326,72.2557,72.6317,42913.0
2022-03-17 09:40:00,79.23,79.4,79.01,79.33,20304.0,72.6684,72.8244,72.4666,72.7601,20304.0
2022-03-17 09:50:00,79.34,79.6,79.28,79.59,23781.0,72.7693,73.0078,72.7143,72.9986,23781.0
2022-03-17 10:00:00,79.61,79.88,79.57,79.66,22015.0,73.017,73.2646,72.9803,73.0628,22015.0
2022-03-17 10:10:00,79.65,79.73,79.47,79.59,13355.0,73.0536,73.127,72.8886,72.9986,13355.0
2022-03-17 10:20:00,79.64,79.78,79.61,79.69,8679.0,73.0445,73.1729,73.017,73.0903,8679.0
2022-03-17 10:30:00,79.74,79.78,79.25,79.3,21973.0,73.1362,73.1729,72.6868,72.7326,21973.0
2022-03-17 10:40:00,79.31,79.42,78.89,78.96,19388.0,72.7418,72.8427,72.3566,72.4208,19388.0
2022-03-17 10:50:00,78.97,79.02,78.84,78.97,25411.0,72.43,72.4758,72.3107,72.43,25411.0
2022-03-17 11:00:00,78.94,79.28,78.94,79.27,14186.0,72.4024,72.7143,72.4024,72.7051,14186.0
2022-03-17 11:10:00,79.28,79.29,79.12,79.17,11094.0,72.7143,72.7235,72.5675,72.6134,11094.0
2022-03-17 11:20:00,79.14,79.33,79.12,79.23,10092.0,72.5859,72.7601,72.5675,72.6684,10092.0
2022-03-17 11:30:00,79.13,79.3,79.13,79.3,13136.0,72.5767,72.7326,72.5767,72.7326,13136.0
2022-03-17 11:40:00,79.31,79.39,79.2,79.3,26414.0,72.7418,72.8152,72.6409,72.7326,26414.0
2022-03-17 11:50:00,79.23,79.55,79.19,79.46,19342.0,72.6684,72.9619,72.6317,72.8794,19342.0
2022-03-17 12:00:00,79.45,79.51,79.35,79.38,29460.0,72.8702,72.9252,72.7785,72.806,29460.0
2022-03-17 12:10:00,79.38,79.61,79.38,79.59,46731.0,72.806,73.017,72.806,72.9986,46731.0
2022-03-17 12:20:00,79.61,79.98,79.61,79.77,36999.0,73.017,73.3563,73.017,73.1637,36999.0
2022-03-17 12:30:00,79.77,79.81,79.44,79.44,33045.0,73.1637,73.2004,72.861,72.861,33045.0
2022-03-17 12:40:00,79.42,79.42,79.13,79.17,30966.0,72.8427,72.8427,72.5767,72.6134,30966.0
2022-03-17 12:50:00,79.13,79.38,79.13,79.36,15418.0,72.5767,72.806,72.5767,72.7877,15418.0
2022-03-17 13:00:00,79.34,79.34,79.16,79.26,20221.0,72.7693,72.7693,72.6042,72.6959,20221.0
2022-03-17 13:10:00,79.2,79.22,78.97,79.08,22109.0,72.6409,72.6593,72.43,72.5309,22109.0
2022-03-17 13:20:00,79.06,79.24,79.02,79.21,15779.0,72.5125,72.6776,72.4758,72.6501,15779.0
2022-03-17 13:30:00,79.23,79.26,79.14,79.15,13815.0,72.6684,72.6959,72.5859,72.5951,13815.0
2022-03-17 13:40:00,79.17,79.34,79.17,79.31,23017.0,72.6134,72.7693,72.6134,72.7418,23017.0
2022-03-17 13:50:00,79.33,79.47,79.31,79.39,13575.0,72.7601,72.8886,72.7418,72.8152,13575.0
2022-03-17 14:00:00,79.42,79.43,79.29,79.31,11931.0,72.8427,72.8519,72.7235,72.7418,11931.0
2022-03-17 14:10:00,79.33,79.33,79.25,79.32,12746.0,72.7601,72.7601,72.6868,72.751,12746.0
2022-03-17 14:20:00,79.3,79.35,79.06,79.07,64325.0,72.7326,72.7785,72.5125,72.5217,64325.0
2022-03-17 14:30:00,79.05,79.33,79.02,79.22,19863.0,72.5033,72.7601,72.4758,72.6593,19863.0
2022-03-17 14:40:00,79.22,79.23,79.02,79.16,20471.0,72.6593,72.6684,72.4758,72.6042,20471.0
2022-03-17 14:50:00,79.15,79.16,78.98,79.1,38766.0,72.5951,72.6042,72.4391,72.5492,38766.0
2022-03-17 15:00:00,79.1,79.34,79.09,79.15,34942.0,72.5492,72.7693,72.54,72.5951,34942.0
2022-03-17 15:10:00,79.13,79.35,78.93,79.33,32659.0,72.5767,72.7785,72.3933,72.7601,32659.0
2022-03-17 15:20:00,79.34,79.39,79.24,79.35,37945.0,72.7693,72.8152,72.6776,72.7785,37945.0
2022-03-17 15:30:00,79.36,79.49,79.3,79.32,58413.0,72.7877,72.9069,72.7326,72.751,58413.0
2022-03-17 15:40:00,79.33,79.54,79.32,79.49,68340.0,72.7601,72.9528,72.751,72.9069,68340.0
2022-03-17 15:50:00,79.5,79.76,79.36,79.75,264068.0,72.9161,73.1545,72.7877,73.1454,264068.0
2022-03-18 09:30:00,79.72,79.72,79.0,79.2,461513.0,73.1178,73.1178,72.4575,72.6409,461513.0
2022-03-18 09:40:00,79.19,79.59,78.63,79.09,53230.0,72.6317,72.9986,72.1181,72.54,53230.0
2022-03-18 09:50:00,79.13,79.45,79.13,79.38,40047.0,72.5767,72.8702,72.5767,72.806,40047.0
2022-03-18 10:00:00,79.35,79.9,79.32,79.9,19814.0,72.7785,73.2829,72.751,73.2829,19814.0
2022-03-18 10:10:00,79.86,80.01,79.71,79.79,26300.0,73.2463,73.3838,73.1087,73.1821,26300.0
2022-03-18 10:20:00,79.79,80.01,79.78,79.9,19509.0,73.1821,73.3838,73.1729,73.2829,19509.0
2022-03-18 10:30:00,79.93,80.07,79.75,79.92,22126.0,73.3105,73.4389,73.1454,73.3013,22126.0
2022-03-18 10:40:00,79.87,80.17,79.73,80.08,30030.0,73.2554,73.5306,73.127,73.448,30030.0
2022-03-18 10:50:00,80.09,80.26,79.96,80.24,63200.0,73.4572,73.6131,73.338,73.5948,63200.0
2022-03-18 11:00:00,80.26,80.32,80.01,80.2,63156.0,73.6131,73.6682,73.3838,73.5581,63156.0
2022-03-18 11:10:00,80.18,80.27,79.71,79.76,45567.0,73.5398,73.6223,73.1087,73.1545,45567.0
2022-03-18 11:20:00,79.76,79.76,79.32,79.45,22871.0,73.1545,73.1545,72.751,72.8702,22871.0
2022-03-18 11:30:00,79.42,79.76,79.41,79.7,20206.0,72.8427,73.1545,72.8335,73.0995,20206.0
2022-03-18 11:40:00,79.67,79.74,79.59,79.71,11272.0,73.072,73.1362,72.9986,73.1087,11272.0
2022-03-18 11:50:00,79.71,79.83,79.61,79.69,18895.0,73.1087,73.2187,73.017,73.0903,18895.0
2022-03-18 12:00:00,79.7,79.84,79.61,79.83,8689.0,73.0995,73.2279,73.017,73.2187,8689.0
2022-03-18 12:10:00,79.83,79.95,79.8,79.88,10201.0,73.2187,73.3288,73.1912,73.2646,10201.0
2022-03-18 12:20:00,79.89,80.32,79.84,80.32,119495.0,73.2738,73.6682,73.2279,73.6682,119495.0
2022-03-18 12:30:00,80.3,80.53,80.28,80.48,25816.0,73.6498,73.8608,73.6315,73.8149,25816.0
2022-03-18 12:40:00,80.49,80.54,80.42,80.46,17963.0,73.8241,73.8699,73.7599,73.7966,17963.0
2022-03-18 12:50:00,80.47,80.63,80.47,80.57,17963.0,73.8057,73.9525,73.8057,73.8975,17963.0
2022-03-18 13:00:00,80.59,80.71,80.59,80.7,15761.0,73.9158,74.0259,73.9158,74.0167,15761.0
2022-03-18 13:10:00,80.66,80.71,80.6,80.65,14711.0,73.98,74.0259,73.925,73.9708,14711.0
2022-03-18 13:20:00,80.66,80.71,80.6,80.64,18202.0,73.98,74.0259,73.925,73.9617,18202.0
2022-03-18 13:30:00,80.64,80.69,80.56,80.66,8000.0,73.9617,74.0075,73.8883,73.98,8000.0
2022-03-18 13:40:00,80.65,80.81,80.63,80.76,32200.0,73.9708,74.1176,73.9525,74.0717,32200.0
2022-03-18 13:50:00,80.78,80.81,80.66,80.8,34121.0,74.0901,74.1176,73.98,74.1084,34121.0
2022-03-18 14:00:00,80.81,80.84,80.75,80.81,14388.0,74.1176,74.1451,74.0625,74.1176,14388.0
2022-03-18 14:10:00,80.81,80.98,80.8,80.89,13166.0,74.1176,74.2735,74.1084,74.191,13166.0
2022-03-18 14:20:00,80.91,80.94,80.84,80.91,13960.0,74.2093,74.2368,74.1451,74.2093,13960.0
2022-03-18 14:30:00,80.91,80.96,80.77,80.9,32979.0,74.2093,74.2552,74.0809,74.2001,32979.0
2022-03-18 14:40:00,80.92,80.94,80.67,80.67,11724.0,74.2185,74.2368,73.9892,73.9892,11724.0
2022-03-18 14:50:00,80.69,80.77,80.67,80.7,14780.0,74.0075,74.0809,73.9892,74.0167,14780.0
2022-03-18 15:00:00,80.7,81.13,80.7,81.13,48374.0,74.0167,74.4111,74.0167,74.4111,48374.0
2022-03-18 15:10:00,81.13,81.16,81.0,81.06,19020.0,74.4111,74.4386,74.2918,74.3469,19020.0
2022-03-18 15:20:00,81.06,81.31,81.04,81.29,27359.0,74.3469,74.5762,74.3285,74.5578,27359.0
2022-03-18 15:30:00,81.3,81.38,81.11,81.12,40137.0,74.567,74.6404,74.3927,74.4019,40137.0
2022-03-18 15:40:00,81.13,81.37,81.1,81.17,49636.0,74.4111,74.6312,74.3836,74.4478,49636.0
2022-03-18 15:50:00,81.15,81.25,80.94,81.22,246035.0,74.4294,74.5211,74.2368,74.4936,246035.0
2022-03-21 09:30:00,81.21,81.82,81.15,81.3,39783.0,74.4845,75.0439,74.4294,74.567,39783.0
2022-03-21 09:40:00,81.32,81.56,80.5,80.94,55053.0,74.5853,74.8055,73.8333,74.2368,55053.0
2022-03-21 09:50:00,80.9,80.96,80.7,80.85,30757.0,74.2001,74.2552,74.0167,74.1543,30757.0
2022-03-21 10:00:00,80.82,80.88,80.68,80.8,41037.0,74.1268,74.1818,73.9983,74.1084,41037.0
2022-03-21 10:10:00,80.83,81.15,80.83,81.09,26873.0,74.1359,74.4294,74.1359,74.3744,26873.0
2022-03-21 10:20:00,81.13,81.13,80.62,80.81,22565.0,74.4111,74.4111,73.9433,74.1176,22565.0
2022-03-21 10:30:00,80.79,80.83,80.64,80.77,16018.0,74.0992,74.1359,73.9617,74.0809,16018.0
2022-03-21 10:40:00,80.84,80.99,80.71,80.84,15946.0,74.1451,74.2827,74.0259,74.1451,15946.0
2022-03-21 10:50:00,80.9,81.18,80.82,81.13,34786.0,74.2001,74.4569,74.1268,74.4111,34786.0
2022-03-21 11:00:00,81.17,81.19,80.84,80.87,19910.0,74.4478,74.4661,74.1451,74.1726,19910.0
2022-03-21 11:10:00,80.87,81.0,80.87,80.98,18038.0,74.1726,74.2918,74.1726,74.2735,18038.0
2022-03-21 11:20:00,80.94,81.07,80.83,80.95,15024.0,74.2368,74.356,74.1359,74.246,15024.0
2022-03-21 11:30:00,80.92,81.01,80.74,80.8,10869.0,74.2185,74.301,74.0534,74.1084,10869.0
2022-03-21 11:40:00,80.75,80.82,80.58,80.65,9209.0,74.0625,74.1268,73.9066,73.9708,9209.0
2022-03-21 11:50:00,80.7,80.79,80.6,80.61,22269.0,74.0167,74.0992,73.925,73.9341,22269.0
2022-03-21 12:00:00,80.59,80.89,80.45,80.83,12161.0,73.9158,74.191,73.7874,74.1359,12161.0
2022-03-21 12:10:00,80.86,80.95,80.85,80.93,10037.0,74.1634,74.246,74.1543,74.2276,10037.0
2022-03-21 12:20:00,80.93,81.03,80.91,81.02,11741.0,74.2276,74.3194,74.2093,74.3102,11741.0
2022-03-21 12:30:00,81.01,81.01,80.6,80.65,19937.0,74.301,74.301,73.925,73.9708,19937.0
2022-03-21 12:40:00,80.66,80.76,80.61,80.69,10307.0,73.98,74.0717,73.9341,74.0075,10307.0
2022-03-21 12:50:00,80.68,80.68,80.35,80.4,11666.0,73.9983,73.9983,73.6957,73.7415,11666.0
2022-03-21 13:00:00,80.39,80.39,80.19,80.22,12887.0,73.7324,73.7324,73.5489,73.5764,12887.0
2022-03-21 13:10:00,80.19,80.19,79.66,79.67,16359.0,73.5489,73.5489,73.0628,73.072,16359.0
2022-03-21 13:20:00,79.67,79.7,79.46,79.53,100361.0,73.072,73.0995,72.8794,72.9436,100361.0
2022-03-21 13:30:00,79.55,79.83,79.55,79.83,20917.0,72.9619,73.2187,72.9619,73.2187,20917.0
2022-03-21 13:40:00,79.82,80.15,79.79,80.13,24104.0,73.2096,73.5122,73.1821,73.4939,24104.0
2022-03-21 13:50:00,80.14,80.54,80.14,80.54,22842.0,73.5031,73.8699,73.5031,73.8699,22842.0
2022-03-21 14:00:00,80.56,80.64,80.39,80.39,20554.0,73.8883,73.9617,73.7324,73.7324,20554.0
2022-03-21 14:10:00,80.4,80.41,80.18,80.23,14693.0,73.7415,73.7507,73.5398,73.5856,14693.0
2022-03-21 14:20:00,80.25,80.47,80.24,80.45,19722.0,73.604,73.8057,73.5948,73.7874,19722.0
2022-03-21 14:30:00,80.43,80.6,80.4,80.42,65801.0,73.769,73.925,73.7415,73.7599,65801.0
2022-03-21 14:40:00,80.4,80.61,80.34,80.34,40951.0,73.7415,73.9341,73.6865,73.6865,40951.0
2022-03-21 14:50:00,80.36,80.41,80.03,80.04,38568.0,73.7048,73.7507,73.4022,73.4113,38568.0
2022-03-21 15:00:00,80.04,80.25,80.02,80.25,42344.0,73.4113,73.604,73.393,73.604,42344.0
2022-03-21 15:10:00,80.24,80.38,80.16,80.16,43800.0,73.5948,73.7232,73.5214,73.5214,43800.0
2022-03-21 15:20:00,80.17,80.37,80.15,80.31,31434.0,73.5306,73.714,73.5122,73.659,31434.0
2022-03-21 15:30:00,80.33,80.36,80.17,80.27,36127.0,73.6773,73.7048,73.5306,73.6223,36127.0
2022-03-21 15:40:00,80.27,80.27,80.15,80.19,58788.0,73.6223,73.6223,73.5122,73.5489,58788.0
2022-03-21 15:50:00,80.15,80.76,80.13,80.76,178206.0,73.5122,74.0717,73.4939,74.0717,178206.0
2022-03-22 09:30:00,81.24,81.54,80.69,81.22,44534.0,74.512,74.7871,74.0075,74.4936,44534.0
2022-03-22 09:40:00,81.12,81.5,81.02,81.43,19025.0,74.4019,74.7504,74.3102,74.6862,19025.0
2022-03-22 09:50:00,81.43,81.9,81.35,81.85,21659.0,74.6862,75.1173,74.6129,75.0714,21659.0
2022-03-22 10:00:00,81.9,82.02,81.83,81.96,17683.0,75.1173,75.2274,75.0531,75.1723,17683.0
2022-03-22 10:10:00,81.92,81.98,81.49,81.6,15063.0,75.1357,75.1907,74.7413,74.8422,15063.0
2022-03-22 10:20:00,81.59,81.84,81.56,81.65,16463.0,74.833,75.0623,74.8055,74.888,16463.0
2022-03-22 10:30:00,81.64,81.69,81.5,81.52,13207.0,74.8788,74.9247,74.7504,74.7688,13207.0
2022-03-22 10:40:00,81.52,81.54,81.18,81.26,11668.0,74.7688,74.7871,74.4569,74.5303,11668.0
2022-03-22 10:50:00,81.22,81.22,81.05,81.22,15047.0,74.4936,74.4936,74.3377,74.4936,15047.0
2022-03-22 11:00:00,81.19,81.21,80.93,81.04,12998.0,74.4661,74.4845,74.2276,74.3285,12998.0
2022-03-22 11:10:00,81.01,81.15,80.98,81.06,12348.0,74.301,74.4294,74.2735,74.3469,12348.0
2022-03-22 11:20:00,81.04,81.16,81.0,81.12,16123.0,74.3285,74.4386,74.2918,74.4019,16123.0
2022-03-22 11:30:00,81.1,81.1,80.89,81.0,12030.0,74.3836,74.3836,74.191,74.2918,12030.0
2022-03-22 11:40:00,80.97,81.01,80.8,80.89,16138.0,74.2643,74.301,74.1084,74.191,16138.0
2022-03-22 11:50:00,80.9,80.96,80.83,80.93,13907.0,74.2001,74.2552,74.1359,74.2276,13907.0
2022-03-22 12:00:00,80.95,81.08,80.88,81.08,20361.0,74.246,74.3652,74.1818,74.3652,20361.0
2022-03-22 12:10:00,81.07,81.08,80.91,80.97,12253.0,74.356,74.3652,74.2093,74.2643,12253.0
2022-03-22 12:20:00,80.98,80.98,80.82,80.84,10210.0,74.2735,74.2735,74.1268,74.1451,10210.0
2022-03-22 12:30:00,80.82,80.95,80.73,80.88,12408.0,74.1268,74.246,74.0442,74.1818,12408.0
2022-03-22 12:40:00,80.9,80.92,80.79,80.84,14901.0,74.2001,74.2185,74.0992,74.1451,14901.0
2022-03-22 12:50:00,80.87,80.92,80.85,80.88,12534.0,74.1726,74.2185,74.1543,74.1818,12534.0
2022-03-22 13:00:00,80.88,80.98,80.86,80.87,69601.0,74.1818,74.2735,74.1634,74.1726,69601.0
2022-03-22 13:10:00,80.85,80.91,80.79,80.82,21473.0,74.1543,74.2093,74.0992,74.1268,21473.0
2022-03-22 13:20:00,80.77,80.78,80.65,80.75,32672.0,74.0809,74.0901,73.9708,74.0625,32672.0
2022-03-22 13:30:00,80.75,80.89,80.65,80.79,41232.0,74.0625,74.191,73.9708,74.0992,41232.0
2022-03-22 13:40:00,80.76,81.06,80.76,81.06,12239.0,74.0717,74.3469,74.0717,74.3469,12239.0
2022-03-22 13:50:00,81.05,81.22,81.04,81.1,15273.0,74.3377,74.4936,74.3285,74.3836,15273.0
2022-03-22 14:00:00,81.06,81.09,80.9,80.98,17076.0,74.3469,74.3744,74.2001,74.2735,17076.0
2022-03-22 14:10:00,80.97,81.02,80.93,80.98,16144.0,74.2643,74.3102,74.2276,74.2735,16144.0
2022-03-22 14:20:00,80.96,80.96,80.8,80.93,48933.0,74.2552,74.2552,74.1084,74.2276,48933.0
2022-03-22 14:30:00,80.91,81.03,80.88,80.99,9629.0,74.2093,74.3194,74.1818,74.2827,9629.0
2022-03-22 14:40:00,80.98,80.98,80.85,80.88,17148.0,74.2735,74.2735,74.1543,74.1818,17148.0
2022-03-22 14:50:00,80.88,80.91,80.85,80.85,16480.0,74.1818,74.2093,74.1543,74.1543,16480.0
2022-03-22 15:00:00,80.86,80.99,80.85,80.94,20076.0,74.1634,74.2827,74.1543,74.2368,20076.0
2022-03-22 15:10:00,80.93,80.99,80.85,80.85,30649.0,74.2276,74.2827,74.1543,74.1543,30649.0
2022-03-22 15:20:00,80.9,80.92,80.8,80.88,46539.0,74.2001,74.2185,74.1084,74.1818,46539.0
2022-03-22 15:30:00,80.87,81.05,80.74,81.04,44056.0,74.1726,74.3377,74.0534,74.3285,44056.0
2022-03-22 15:40:00,81.04,81.34,80.99,81.31,62492.0,74.3285,74.6037,74.2827,74.5762,62492.0
2022-03-22 15:50:00,81.33,81.36,80.98,81.11,153413.0,74.5945,74.622,74.2735,74.3927,153413.0
2022-03-23 09:30:00,80.64,80.88,80.02,80.3,50168.0,73.9617,74.1818,73.393,73.6498,50168.0
2022-03-23 09:40:00,80.25,80.28,79.85,79.94,13153.0,73.604,73.6315,73.2371,73.3196,13153.0
2022-03-23 09:50:00,79.92,80.16,79.84,79.87,20364.0,73.3013,73.5214,73.2279,73.2554,20364.0
2022-03-23 10:00:00,79.88,80.04,79.81,79.97,29957.0,73.2646,73.4113,73.2004,73.3471,29957.0
2022-03-23 10:10:00,79.99,80.14,79.87,80.02,24221.0,73.3655,73.5031,73.2554,73.393,24221.0
2022-03-23 10:20:00,80.0,80.23,79.94,80.06,49403.0,73.3747,73.5856,73.3196,73.4297,49403.0
2022-03-23 10:30:00,80.06,80.27,80.06,80.08,33834.0,73.4297,73.6223,73.4297,73.448,33834.0
2022-03-23 10:40:00,80.04,80.09,79.76,79.85,12189.0,73.4113,73.4572,73.1545,73.2371,12189.0
2022-03-23 10:50:00,79.87,80.0,79.8,80.0,26306.0,73.2554,73.3747,73.1912,73.3747,26306.0
2022-03-23 11:00:00,79.97,80.15,79.93,80.1,44375.0,73.3471,73.5122,73.3105,73.4664,44375.0
2022-03-23 11:10:00,80.06,80.14,80.01,80.13,19347.0,73.4297,73.5031,73.3838,73.4939,19347.0
2022-03-23 11:20:00,80.15,80.39,80.14,80.37,18827.0,73.5122,73.7324,73.5031,73.714,18827.0
2022-03-23 11:30:00,80.36,80.53,80.28,80.4,22925.0,73.7048,73.8608,73.6315,73.7415,22925.0
2022-03-23 11:40:00,80.4,80.45,80.31,80.31,22481.0,73.7415,73.7874,73.659,73.659,22481.0
2022-03-23 11:50:00,80.32,80.37,80.25,80.35,20116.0,73.6682,73.714,73.604,73.6957,20116.0
2022-03-23 12:00:00,80.35,80.46,80.23,80.31,11967.0,73.6957,73.7966,73.5856,73.659,11967.0
2022-03-23 12:10:00,80.29,80.29,80.13,80.22,15398.0,73.6406,73.6406,73.4939,73.5764,15398.0
2022-03-23 12:20:00,80.2,80.22,80.12,80.21,20284.0,73.5581,73.5764,73.4847,73.5673,20284.0
2022-03-23 12:30:00,80.22,80.34,80.17,80.27,18669.0,73.5764,73.6865,73.5306,73.6223,18669.0
2022-03-23 12:40:00,80.27,80.31,80.15,80.3,18481.0,73.6223,73.659,73.5122,73.6498,18481.0
2022-03-23 12:50:00,80.29,80.48,80.27,80.47,16109.0,73.6406,73.8149,73.6223,73.8057,16109.0
2022-03-23 13:00:00,80.47,80.47,80.29,80.33,13203.0,73.8057,73.8057,73.6406,73.6773,13203.0
2022-03-23 13:10:00,80.35,80.48,80.34,80.39,14725.0,73.6957,73.8149,73.6865,73.7324,14725.0
2022-03-23 13:20:00,80.41,80.43,80.23,80.25,14119.0,73.7507,73.769,73.5856,73.604,14119.0
2022-03-23 13:30:00,80.23,80.34,80.14,80.32,30853.0,73.5856,73.6865,73.5031,73.6682,30853.0
2022-03-23 13:40:00,80.31,80.36,80.21,80.26,20241.0,73.659,73.7048,73.5673,73.6131,20241.0
2022-03-23 13:50:00,80.25,80.44,80.16,80.29,32483.0,73.604,73.7782,73.5214,73.6406,32483.0
2022-03-23 14:00:00,80.27,80.4,80.17,80.2,16916.0,73.6223,73.7415,73.5306,73.5581,16916.0
2022-03-23 14:10:00,80.17,80.36,80.14,80.36,30000.0,73.5306,73.7048,73.5031,73.7048,30000.0
2022-03-23 14:20:00,80.38,80.46,80.35,80.45,26087.0,73.7232,73.7966,73.6957,73.7874,26087.0
2022-03-23 14:30:00,80.45,80.47,80.18,80.25,40515.0,73.7874,73.8057,73.5398,73.604,40515.0
2022-03-23 14:40:00,80.26,80.28,80.05,80.22,22382.0,73.6131,73.6315,73.4205,73.5764,22382.0
2022-03-23 14:50:00,80.21,80.23,80.05,80.06,23114.0,73.5673,73.5856,73.4205,73.4297,23114.0
2022-03-23 15:00:00,80.03,80.23,80.03,80.09,18805.0,73.4022,73.5856,73.4022,73.4572,18805.0
2022-03-23 15:10:00,80.08,80.24,80.08,80.17,34869.0,73.448,73.5948,73.448,73.5306,34869.0
2022-03-23 15:20:00,80.16,80.37,80.16,80.37,25002.0,73.5214,73.714,73.5214,73.714,25002.0
2022-03-23 15:30:00,80.35,80.4,80.26,80.29,39726.0,73.6957,73.7415,73.6131,73.6406,39726.0
2022-03-23 15:40:00,80.28,80.45,80.25,80.37,64710.0,73.6315,73.7874,73.604,73.714,64710.0
2022-03-23 15:50:00,80.36,80.48,80.25,80.43,275427.0,73.7048,73.8149,73.604,73.769,275427.0
2022-03-24 09:30:00,80.81,81.31,80.21,80.3,30151.0,74.1176,74.5762,73.5673,73.6498,30151.0
2022-03-24 09:40:00,80.3,80.58,80.22,80.46,13766.0,73.6498,73.9066,73.5764,73.7966,13766.0
2022-03-24 09:50:00,80.49,80.9,80.48,80.87,19815.0,73.8241,74.2001,73.8149,74.1726,19815.0
2022-03-24 10:00:00,80.89,81.11,80.78,80.78,16550.0,74.191,74.3927,74.0901,74.0901,16550.0
2022-03-24 10:10:00,80.82,80.89,80.58,80.61,13590.0,74.1268,74.191,73.9066,73.9341,13590.0
2022-03-24 10:20:00,80.64,80.94,80.64,80.9,17408.0,73.9617,74.2368,73.9617,74.2001,17408.0
2022-03-24 10:30:00,80.94,81.13,80.87,80.95,23048.0,74.2368,74.4111,74.1726,74.246,23048.0
2022-03-24 10:40:00,80.93,81.07,80.84,81.07,17268.0,74.2276,74.356,74.1451,74.356,17268.0
2022-03-24 10:50:00,81.04,81.04,80.87,80.9,12468.0,74.3285,74.3285,74.1726,74.2001,12468.0
2022-03-24 11:00:00,80.91,81.12,80.8,80.86,18546.0,74.2093,74.4019,74.1084,74.1634,18546.0
2022-03-24 11:10:00,80.85,81.12,80.85,81.12,20642.0,74.1543,74.4019,74.1543,74.4019,20642.0
2022-03-24 11:20:00,81.13,81.24,81.03,81.21,16493.0,74.4111,74.512,74.3194,74.4845,16493.0
2022-03-24 11:30:00,81.21,81.26,81.13,81.2,10024.0,74.4845,74.5303,74.4111,74.4753,10024.0
2022-03-24 11:40:00,81.2,81.23,81.14,81.14,8747.0,74.4753,74.5028,74.4202,74.4202,8747.0
2022-03-24 11:50:00,81.18,81.47,81.13,81.24,22514.0,74.4569,74.7229,74.4111,74.512,22514.0
2022-03-24 12:00:00,81.21,81.28,81.18,81.19,6753.0,74.4845,74.5487,74.4569,74.4661,6753.0
2022-03-24 12:10:00,81.25,81.25,81.09,81.1,7773.0,74.5211,74.5211,74.3744,74.3836,7773.0
2022-03-24 12:20:00,81.07,81.13,80.96,80.97,12830.0,74.356,74.4111,74.2552,74.2643,12830.0
2022-03-24 12:30:00,80.96,81.23,80.95,81.22,12788.0,74.2552,74.5028,74.246,74.4936,12788.0
2022-03-24 12:40:00,81.22,81.36,81.2,81.22,11827.0,74.4936,74.622,74.4753,74.4936,11827.0
2022-03-24 12:50:00,81.26,81.36,81.24,81.34,12012.0,74.5303,74.622,74.512,74.6037,12012.0
2022-03-24 13:00:00,81.38,81.41,81.28,81.33,12758.0,74.6404,74.6679,74.5487,74.5945,12758.0
2022-03-24 13:10:00,81.35,81.51,81.33,81.51,7406.0,74.6129,74.7596,74.5945,74.7596,7406.0
2022-03-24 13:20:00,81.52,81.55,81.45,81.55,45224.0,74.7688,74.7963,74.7046,74.7963,45224.0
2022-03-24 13:30:00,81.56,81.59,81.48,81.54,12841.0,74.8055,74.833,74.7321,74.7871,12841.0
2022-03-24 13:40:00,81.53,81.57,81.51,81.54,9613.0,74.778,74.8146,74.7596,74.7871,9613.0
2022-03-24 13:50:00,81.54,81.58,81.4,81.42,17391.0,74.7871,74.8238,74.6587,74.6771,17391.0
2022-03-24 14:00:00,81.42,81.59,81.4,81.58,18341.0,74.6771,74.833,74.6587,74.8238,18341.0
2022-03-24 14:10:00,81.57,81.58,81.47,81.52,7621.0,74.8146,74.8238,74.7229,74.7688,7621.0
2022-03-24 14:20:00,81.53,81.53,81.3,81.37,11178.0,74.778,74.778,74.567,74.6312,11178.0
2022-03-24 14:30:00,81.37,81.38,81.22,81.29,15297.0,74.6312,74.6404,74.4936,74.5578,15297.0
2022-03-24 14:40:00,81.31,81.38,81.26,81.26,9577.0,74.5762,74.6404,74.5303,74.5303,9577.0
2022-03-24 14:50:00,81.27,81.4,81.27,81.4,11953.0,74.5395,74.6587,74.5395,74.6587,11953.0
2022-03-24 15:00:00,81.4,81.57,81.38,81.49,47557.0,74.6587,74.8146,74.6404,74.7413,47557.0
2022-03-24 15:10:00,81.5,81.62,81.48,81.59,13061.0,74.7504,74.8605,74.7321,74.833,13061.0
2022-03-24 15:20:00,81.58,81.73,81.58,81.72,23680.0,74.8238,74.9614,74.8238,74.9522,23680.0
2022-03-24 15:30:00,81.72,81.76,81.56,81.6,34478.0,74.9522,74.9889,74.8055,74.8422,34478.0
2022-03-24 15:40:00,81.62,81.68,81.51,81.56,36074.0,74.8605,74.9155,74.7596,74.8055,36074.0
2022-03-24 15:50:00,81.56,81.69,81.51,81.52,129989.0,74.8055,74.9247,74.7596,74.7688,129989.0
2022-03-25 09:30:00,81.68,82.2,81.59,81.82,22566.0,74.9155,75.3925,74.833,75.0439,22566.0
2022-03-25 09:40:00,81.81,81.98,81.67,81.72,21007.0,75.0348,75.1907,74.9064,74.9522,21007.0
2022-03-25 09:50:00,81.72,81.85,81.67,81.72,20313.0,74.9522,75.0714,74.9064,74.9522,20313.0
2022-03-25 10:00:00,81.79,81.86,81.71,81.73,22483.0,75.0164,75.0806,74.943,74.9614,22483.0
2022-03-25 10:10:00,81.7,81.73,81.51,81.71,6230.0,74.9339,74.9614,74.7596,74.943,6230.0
2022-03-25 10:20:00,81.74,81.89,81.47,81.47,10508.0,74.9706,75.1081,74.7229,74.7229,10508.0
2022-03-25 10:30:00,81.51,81.67,81.5,81.56,14359.0,74.7596,74.9064,74.7504,74.8055,14359.0
2022-03-25 10:40:00,81.55,81.63,81.53,81.6,17992.0,74.7963,74.8697,74.778,74.8422,17992.0
2022-03-25 10:50:00,81.61,81.63,81.47,81.5,19317.0,74.8513,74.8697,74.7229,74.7504,19317.0
2022-03-25 11:00:00,81.46,81.52,81.23,81.26,17471.0,74.7137,74.7688,74.5028,74.5303,17471.0
2022-03-25 11:10:00,81.22,81.22,80.9,81.02,21519.0,74.4936,74.4936,74.2001,74.3102,21519.0
2022-03-25 11:20:00,81.04,81.15,80.76,80.93,27850.0,74.3285,74.4294,74.0717,74.2276,27850.0
2022-03-25 11:30:00,80.96,81.14,80.89,81.09,15384.0,74.2552,74.4202,74.191,74.3744,15384.0
2022-03-25 11:40:00,81.1,81.15,80.87,80.91,6117.0,74.3836,74.4294,74.1726,74.2093,6117.0
2022-03-25 11:50:00,80.88,81.03,80.88,81.0,6879.0,74.1818,74.3194,74.1818,74.2918,6879.0
2022-03-25 12:00:00,81.0,81.04,80.95,81.03,6807.0,74.2918,74.3285,74.246,74.3194,6807.0
2022-03-25 12:10:00,81.03,81.04,80.93,80.94,6921.0,74.3194,74.3285,74.2276,74.2368,6921.0
2022-03-25 12:20:00,80.94,80.96,80.78,80.92,10688.0,74.2368,74.2552,74.0901,74.2185,10688.0
2022-03-25 12:30:00,80.91,80.92,80.64,80.66,9363.0,74.2093,74.2185,73.9617,73.98,9363.0
2022-03-25 12:40:00,80.65,80.85,80.65,80.81,10653.0,73.9708,74.1543,73.9708,74.1176,10653.0
2022-03-25 12:50:00,80.79,80.85,80.69,80.85,6758.0,74.0992,74.1543,74.0075,74.1543,6758.0
2022-03-25 13:00:00,80.81,80.86,80.69,80.69,8078.0,74.1176,74.1634,74.0075,74.0075,8078.0
2022-03-25 13:10:00,80.69,80.73,80.61,80.69,16755.0,74.0075,74.0442,73.9341,74.0075,16755.0
2022-03-25 13:20:00,80.67,80.7,80.54,80.64,25152.0,73.9892,74.0167,73.8699,73.9617,25152.0
2022-03-25 13:30:00,80.67,80.77,80.62,80.77,14477.0,73.9892,74.0809,73.9433,74.0809,14477.0
2022-03-25 13:40:00,80.77,80.82,80.65,80.79,11514.0,74.0809,74.1268,73.9708,74.0992,11514.0
2022-03-25 13:50:00,80.81,80.96,80.78,80.88,11579.0,74.1176,74.2552,74.0901,74.1818,11579.0
2022-03-25 14:00:00,80.89,80.95,80.85,80.93,11133.0,74.191,74.246,74.1543,74.2276,11133.0
2022-03-25 14:10:00,80.92,80.94,80.75,80.75,14153.0,74.2185,74.2368,74.0625,74.0625,14153.0
2022-03-25 14:20:00,80.75,80.8,80.66,80.72,30718.0,74.0625,74.1084,73.98,74.035,30718.0
2022-03-25 14:30:00,80.72,80.78,80.67,80.68,20035.0,74.035,74.0901,73.9892,73.9983,20035.0
2022-03-25 14:40:00,80.65,80.68,80.58,80.63,13782.0,73.9708,73.9983,73.9066,73.9525,13782.0
2022-03-25 14:50:00,80.65,80.69,80.56,80.61,29354.0,73.9708,74.0075,73.8883,73.9341,29354.0
2022-03-25 15:00:00,80.62,80.62,80.44,80.48,20814.0,73.9433,73.9433,73.7782,73.8149,20814.0
2022-03-25 15:10:00,80.47,80.59,80.45,80.48,13628.0,73.8057,73.9158,73.7874,73.8149,13628.0
2022-03-25 15:20:00,80.43,80.44,80.28,80.33,21294.0,73.769,73.7782,73.6315,73.6773,21294.0
2022-03-25 15:30:00,80.31,80.42,80.24,80.31,41426.0,73.659,73.7599,73.5948,73.659,41426.0
2022-03-25 15:40:00,80.31,80.49,80.24,80.47,70646.0,73.659,73.8241,73.5948,73.8057,70646.0
2022-03-25 15:50:00,80.48,80.96,80.44,80.89,121258.0,73.8149,74.2552,73.7782,74.191,121258.0
2022-03-28 09:30:00,80.67,81.11,80.67,80.8,27393.0,73.9892,74.3927,73.9892,74.1084,27393.0
2022-03-28 09:40:00,80.8,80.8,80.27,80.42,8014.0,74.1084,74.1084,73.6223,73.7599,8014.0
2022-03-28 09:50:00,80.46,80.75,80.46,80.67,14576.0,73.7966,74.0625,73.7966,73.9892,14576.0
2022-03-28 10:00:00,80.63,80.7,80.44,80.58,15353.0,73.9525,74.0167,73.7782,73.9066,15353.0
2022-03-28 10:10:00,80.59,80.63,80.45,80.63,7738.0,73.9158,73.9525,73.7874,73.9525,7738.0
2022-03-28 10:20:00,80.6,80.72,80.5,80.72,16259.0,73.925,74.035,73.8333,74.035,16259.0
2022-03-28 10:30:00,80.72,80.81,80.64,80.67,14124.0,74.035,74.1176,73.9617,73.9892,14124.0
2022-03-28 10:40:00,80.7,80.82,80.69,80.76,15947.0,74.0167,74.1268,74.0075,74.0717,15947.0
2022-03-28 10:50:00,80.75,81.1,80.73,81.1,19596.0,74.0625,74.3836,74.0442,74.3836,19596.0
2022-03-28 11:00:00,81.13,81.17,80.68,80.78,22732.0,74.4111,74.4478,73.9983,74.0901,22732.0
2022-03-28 11:10:00,80.76,80.82,80.69,80.75,11927.0,74.0717,74.1268,74.0075,74.0625,11927.0
2022-03-28 11:20:00,80.73,80.75,80.38,80.43,23309.0,74.0442,74.0625,73.7232,73.769,23309.0
2022-03-28 11:30:00,80.46,80.46,80.23,80.26,8509.0,73.7966,73.7966,73.5856,73.6131,8509.0
2022-03-28 11:40:00,80.27,80.31,80.03,80.04,14692.0,73.6223,73.659,73.4022,73.4113,14692.0
2022-03-28 11:50:00,80.04,80.06,79.82,79.82,13617.0,73.4113,73.4297,73.2096,73.2096,13617.0
2022-03-28 12:00:00,79.83,80.1,79.83,80.01,6006.0,73.2187,73.4664,73.2187,73.3838,6006.0
2022-03-28 12:10:00,79.99,80.03,79.88,79.92,9559.0,73.3655,73.4022,73.2646,73.3013,9559.0
2022-03-28 12:20:00,79.96,79.98,79.82,79.82,4565.0,73.338,73.3563,73.2096,73.2096,4565.0
2022-03-28 12:30:00,79.84,80.05,79.83,80.03,10864.0,73.2279,73.4205,73.2187,73.4022,10864.0
2022-03-28 12:40:00,80.03,80.14,79.96,80.14,11078.0,73.4022,73.5031,73.338,73.5031,11078.0
2022-03-28 12:50:00,80.14,80.32,80.14,80.21,10129.0,73.5031,73.6682,73.5031,73.5673,10129.0
2022-03-28 13:00:00,80.24,80.29,80.1,80.1,7068.0,73.5948,73.6406,73.4664,73.4664,7068.0
2022-03-28 13:10:00,80.1,80.18,80.1,80.17,8827.0,73.4664,73.5398,73.4664,73.5306,8827.0
2022-03-28 13:20:00,80.18,80.42,80.18,80.37,9669.0,73.5398,73.7599,73.5398,73.714,9669.0
2022-03-28 13:30:00,80.38,80.44,80.25,80.29,6410.0,73.7232,73.7782,73.604,73.6406,6410.0
2022-03-28 13:40:00,80.29,80.33,80.23,80.32,9483.0,73.6406,73.6773,73.5856,73.6682,9483.0
2022-03-28 13:50:00,80.36,80.37,80.3,80.36,7143.0,73.7048,73.714,73.6498,73.7048,7143.0
2022-03-28 14:00:00,80.36,80.38,80.28,80.38,7849.0,73.7048,73.7232,73.6315,73.7232,7849.0
2022-03-28 14:10:00,80.39,80.42,80.32,80.36,4459.0,73.7324,73.7599,73.6682,73.7048,4459.0
2022-03-28 14:20:00,80.39,80.55,80.38,80.51,32756.0,73.7324,73.8791,73.7232,73.8424,32756.0
2022-03-28 14:30:00,80.51,80.59,80.48,80.48,5537.0,73.8424,73.9158,73.8149,73.8149,5537.0
2022-03-28 14:40:00,80.5,80.64,80.49,80.58,13906.0,73.8333,73.9617,73.8241,73.9066,13906.0
2022-03-28 14:50:00,80.61,80.79,80.6,80.78,12042.0,73.9341,74.0992,73.925,74.0901,12042.0
2022-03-28 15:00:00,80.76,80.8,80.7,80.77,11292.0,74.0717,74.1084,74.0167,74.0809,11292.0
2022-03-28 15:10:00,80.77,80.78,80.69,80.69,12826.0,74.0809,74.0901,74.0075,74.0075,12826.0
2022-03-28 15:20:00,80.71,80.76,80.67,80.69,18006.0,74.0259,74.0717,73.9892,74.0075,18006.0
2022-03-28 15:30:00,80.7,80.74,80.6,80.6,31060.0,74.0167,74.0534,73.925,73.925,31060.0
2022-03-28 15:40:00,80.61,80.69,80.55,80.65,24555.0,73.9341,74.0075,73.8791,73.9708,24555.0
2022-03-28 15:50:00,80.63,80.96,80.58,80.94,120206.0,73.9525,74.2552,73.9066,74.2368,120206.0
2022-03-29 09:30:00,82.02,83.35,82.01,83.33,57385.0,75.2274,76.4472,75.2182,76.4289,57385.0
2022-03-29 09:40:00,83.27,83.52,83.21,83.37,22138.0,76.3738,76.6031,76.3188,76.4656,22138.0
2022-03-29 09:50:00,83.28,83.5,82.99,83.08,20666.0,76.383,76.5848,76.117,76.1996,20666.0
2022-03-29 10:00:00,83.06,83.06,82.52,82.61,24234.0,76.1812,76.1812,75.686,75.7685,24234.0
2022-03-29 10:10:00,82.57,82.79,82.48,82.58,20006.0,75.7318,75.9336,75.6493,75.741,20006.0
2022-03-29 10:20:00,82.59,82.96,82.58,82.88,28088.0,75.7502,76.0895,75.741,76.0161,28088.0
2022-03-29 10:30:00,82.91,83.21,82.88,83.01,30654.0,76.0437,76.3188,76.0161,76.1354,30654.0
2022-03-29 10:40:00,83.02,83.07,82.72,82.79,18646.0,76.1446,76.1904,75.8694,75.9336,18646.0
2022-03-29 10:50:00,82.81,83.02,82.78,82.98,17122.0,75.9519,76.1446,75.9244,76.1079,17122.0
2022-03-29 11:00:00,83.01,83.07,82.91,83.02,14307.0,76.1354,76.1904,76.0437,76.1446,14307.0
2022-03-29 11:10:00,83.0,83.05,82.63,82.67,19158.0,76.1262,76.1721,75.7869,75.8235,19158.0
2022-03-29 11:20:00,82.67,82.95,82.67,82.84,11448.0,75.8235,76.0804,75.8235,75.9795,11448.0
2022-03-29 11:30:00,82.82,82.9,82.75,82.87,24974.0,75.9611,76.0345,75.8969,76.007,24974.0
2022-03-29 11:40:00,82.87,83.08,82.82,83.08,10610.0,76.007,76.1996,75.9611,76.1996,10610.0
2022-03-29 11:50:00,83.06,83.1,82.89,82.89,11484.0,76.1812,76.2179,76.0253,76.0253,11484.0
2022-03-29 12:00:00,82.91,82.91,82.56,82.59,31858.0,76.0437,76.0437,75.7226,75.7502,31858.0
2022-03-29 12:10:00,82.59,82.59,82.44,82.46,15464.0,75.7502,75.7502,75.6126,75.6309,15464.0
2022-03-29 12:20:00,82.44,82.52,82.33,82.39,15491.0,75.6126,75.686,75.5117,75.5667,15491.0
2022-03-29 12:30:00,82.38,82.38,82.14,82.23,11123.0,75.5576,75.5576,75.3374,75.42,11123.0
2022-03-29 12:40:00,82.22,82.3,82.21,82.26,9584.0,75.4108,75.4842,75.4016,75.4475,9584.0
2022-03-29 12:50:00,82.25,82.26,82.05,82.13,8845.0,75.4383,75.4475,75.2549,75.3283,8845.0
2022-03-29 13:00:00,82.14,82.15,82.06,82.1,9296.0,75.3374,75.3466,75.2641,75.3007,9296.0
2022-03-29 13:10:00,82.12,82.22,82.08,82.12,12679.0,75.3191,75.4108,75.2824,75.3191,12679.0
2022-03-29 13:20:00,82.09,82.2,81.98,82.19,10674.0,75.2916,75.3925,75.1907,75.3833,10674.0
2022-03-29 13:30:00,82.21,82.27,82.13,82.27,11368.0,75.4016,75.4567,75.3283,75.4567,11368.0
2022-03-29 13:40:00,82.26,82.35,82.14,82.27,11334.0,75.4475,75.53,75.3374,75.4567,11334.0
2022-03-29 13:50:00,82.28,82.44,82.23,82.42,8394.0,75.4658,75.6126,75.42,75.5942,8394.0
2022-03-29 14:00:00,82.44,82.46,82.34,82.42,7265.0,75.6126,75.6309,75.5209,75.5942,7265.0
2022-03-29 14:10:00,82.47,82.58,82.37,82.41,9578.0,75.6401,75.741,75.5484,75.5851,9578.0
2022-03-29 14:20:00,82.39,82.54,82.32,82.54,16003.0,75.5667,75.7043,75.5025,75.7043,16003.0
2022-03-29 14:30:00,82.55,82.73,82.5,82.7,11036.0,75.7135,75.8786,75.6676,75.8511,11036.0
2022-03-29 14:40:00,82.69,82.75,82.63,82.69,13777.0,75.8419,75.8969,75.7869,75.8419,13777.0
2022-03-29 14:50:00,82.64,82.7,82.52,82.64,15950.0,75.796,75.8511,75.686,75.796,15950.0
2022-03-29 15:00:00,82.6,82.83,82.55,82.82,10097.0,75.7593,75.9703,75.7135,75.9611,10097.0
2022-03-29 15:10:00,82.82,82.95,82.79,82.87,22042.0,75.9611,76.0804,75.9336,76.007,22042.0
2022-03-29 15:20:00,82.87,82.9,82.63,82.73,17876.0,76.007,76.0345,75.7869,75.8786,17876.0
2022-03-29 15:30:00,82.73,82.9,82.71,82.89,29347.0,75.8786,76.0345,75.8602,76.0253,29347.0
2022-03-29 15:40:00,82.88,83.05,82.86,82.96,43416.0,76.0161,76.1721,75.9978,76.0895,43416.0
2022-03-29 15:50:00,82.99,83.12,82.84,83.1,139848.0,76.117,76.2363,75.9795,76.2179,139848.0
2022-03-30 09:30:00,82.5,82.98,82.47,82.57,29224.0,75.6676,76.1079,75.6401,75.7318,29224.0
2022-03-30 09:40:00,82.62,83.36,82.6,83.26,24649.0,75.7777,76.4564,75.7593,76.3647,24649.0
2022-03-30 09:50:00,83.28,84.03,83.28,84.03,47351.0,76.383,77.0709,76.383,77.0709,47351.0
2022-03-30 10:00:00,84.03,84.04,83.5,83.6,27934.0,77.0709,77.0801,76.5848,76.6765,27934.0
2022-03-30 10:10:00,83.59,83.63,83.21,83.36,112769.0,76.6673,76.704,76.3188,76.4564,112769.0
2022-03-30 10:20:00,83.4,83.4,83.04,83.29,38552.0,76.4931,76.4931,76.1629,76.3922,38552.0
2022-03-30 10:30:00,83.29,83.48,83.1,83.35,183099.0,76.3922,76.5665,76.2179,76.4472,183099.0
2022-03-30 10:40:00,83.35,83.39,83.02,83.18,20736.0,76.4472,76.4839,76.1446,76.2913,20736.0
2022-03-30 10:50:00,83.2,83.26,83.02,83.19,24941.0,76.3096,76.3647,76.1446,76.3005,24941.0
2022-03-30 11:00:00,83.16,83.21,82.94,82.96,17795.0,76.273,76.3188,76.0712,76.0895,17795.0
2022-03-30 11:10:00,82.92,83.06,82.79,83.02,18320.0,76.0528,76.1812,75.9336,76.1446,18320.0
2022-03-30 11:20:00,83.01,83.06,82.97,83.05,16324.0,76.1354,76.1812,76.0987,76.1721,16324.0
2022-03-30 11:30:00,83.06,83.11,82.84,82.99,15103.0,76.1812,76.2271,75.9795,76.117,15103.0
2022-03-30 11:40:00,83.01,83.18,82.97,83.18,20052.0,76.1354,76.2913,76.0987,76.2913,20052.0
2022-03-30 11:50:00,83.16,83.33,83.15,83.33,23312.0,76.273,76.4289,76.2638,76.4289,23312.0
2022-03-30 12:00:00,83.33,83.37,83.17,83.2,15914.0,76.4289,76.4656,76.2821,76.3096,15914.0
2022-03-30 12:10:00,83.21,83.3,83.16,83.28,23979.0,76.3188,76.4014,76.273,76.383,23979.0
2022-03-30 12:20:00,83.33,83.34,83.18,83.26,15380.0,76.4289,76.4381,76.2913,76.3647,15380.0
2022-03-30 12:30:00,83.25,83.26,83.17,83.26,13572.0,76.3555,76.3647,76.2821,76.3647,13572.0
2022-03-30 12:40:00,83.26,83.3,83.18,83.24,19353.0,76.3647,76.4014,76.2913,76.3463,19353.0
2022-03-30 12:50:00,83.24,83.34,83.22,83.31,19378.0,76.3463,76.4381,76.328,76.4105,19378.0
2022-03-30 13:00:00,83.33,83.34,83.22,83.26,15692.0,76.4289,76.4381,76.328,76.3647,15692.0
2022-03-30 13:10:00,83.27,83.32,83.22,83.3,33610.0,76.3738,76.4197,76.328,76.4014,33610.0
2022-03-30 13:20:00,83.28,83.34,83.23,83.25,16788.0,76.383,76.4381,76.3372,76.3555,16788.0
2022-03-30 13:30:00,83.25,83.31,83.24,83.25,13538.0,76.3555,76.4105,76.3463,76.3555,13538.0
2022-03-30 13:40:00,83.25,83.32,83.19,83.29,13312.0,76.3555,76.4197,76.3005,76.3922,13312.0
2022-03-30 13:50:00,83.29,83.5,83.29,83.48,16625.0,76.3922,76.5848,76.3922,76.5665,16625.0
2022-03-30 14:00:00,83.48,83.62,83.48,83.62,13310.0,76.5665,76.6949,76.5665,76.6949,13310.0
2022-03-30 14:10:00,83.59,83.61,83.43,83.44,17526.0,76.6673,76.6857,76.5206,76.5298,17526.0
2022-03-30 14:20:00,83.43,83.45,83.32,83.33,17427.0,76.5206,76.5389,76.4197,76.4289,17427.0
2022-03-30 14:30:00,83.33,83.39,83.3,83.32,14890.0,76.4289,76.4839,76.4014,76.4197,14890.0
2022-03-30 14:40:00,83.34,83.38,83.07,83.07,26967.0,76.4381,76.4747,76.1904,76.1904,26967.0
2022-03-30 14:50:00,83.06,83.07,82.94,83.0,36407.0,76.1812,76.1904,76.0712,76.1262,36407.0
2022-03-30 15:00:00,82.99,83.15,82.9,83.01,253762.0,76.117,76.2638,76.0345,76.1354,253762.0
2022-03-30 15:10:00,82.99,83.02,82.8,82.85,25643.0,76.117,76.1446,75.9428,75.9886,25643.0
2022-03-30 15:20:00,82.85,83.02,82.84,83.02,17902.0,75.9886,76.1446,75.9795,76.1446,17902.0
2022-03-30 15:30:00,83.01,83.1,82.88,82.92,48045.0,76.1354,76.2179,76.0161,76.0528,48045.0
2022-03-30 15:40:00,82.95,83.18,82.85,83.06,272239.0,76.0804,76.2913,75.9886,76.1812,272239.0
2022-03-30 15:50:00,83.04,83.18,82.9,83.0,397863.0,76.1629,76.2913,76.0345,76.1262,397863.0
2022-03-31 09:30:00,82.43,82.59,82.27,82.39,18519.0,76.0386,76.1862,75.891,76.0017,18519.0
2022-03-31 09:40:00,82.4,82.9,82.35,82.9,23559.0,76.0109,76.4722,75.9648,76.4722,23559.0
2022-03-31 09:50:00,82.91,82.94,82.7,82.78,17219.0,76.4814,76.5091,76.2877,76.3615,17219.0
2022-03-31 10:00:00,82.76,82.78,82.26,82.34,20028.0,76.343,76.3615,75.8818,75.9556,20028.0
2022-03-31 10:10:00,82.37,82.41,82.23,82.38,19312.0,75.9833,76.0202,75.8541,75.9925,19312.0
2022-03-31 10:20:00,82.42,82.71,82.39,82.68,33954.0,76.0294,76.2969,76.0017,76.2692,33954.0
2022-03-31 10:30:00,82.64,82.84,82.64,82.75,20887.0,76.2323,76.4168,76.2323,76.3338,20887.0
2022-03-31 10:40:00,82.78,82.81,82.61,82.67,12291.0,76.3615,76.3891,76.2047,76.26,12291.0
2022-03-31 10:50:00,82.71,82.83,82.64,82.78,17091.0,76.2969,76.4076,76.2323,76.3615,17091.0
2022-03-31 11:00:00,82.76,83.0,82.76,82.92,21895.0,76.343,76.5644,76.343,76.4906,21895.0
2022-03-31 11:10:00,82.89,82.97,82.77,82.96,16837.0,76.4629,76.5367,76.3522,76.5275,16837.0
2022-03-31 11:20:00,82.94,83.02,82.85,82.86,51928.0,76.5091,76.5829,76.426,76.4353,51928.0
2022-03-31 11:30:00,82.85,82.85,82.58,82.65,81073.0,76.426,76.426,76.177,76.2416,81073.0
2022-03-31 11:40:00,82.67,82.77,82.58,82.77,10495.0,76.26,76.3522,76.177,76.3522,10495.0
2022-03-31 11:50:00,82.77,82.8,82.62,82.76,10167.0,76.3522,76.3799,76.2139,76.343,10167.0
2022-03-31 12:00:00,82.75,82.79,82.67,82.67,16888.0,76.3338,76.3707,76.26,76.26,16888.0
2022-03-31 12:10:00,82.69,82.69,82.54,82.63,12969.0,76.2784,76.2784,76.1401,76.2231,12969.0
2022-03-31 12:20:00,82.61,82.68,82.53,82.61,8256.0,76.2047,76.2692,76.1309,76.2047,8256.0
2022-03-31 12:30:00,82.59,82.68,82.56,82.61,11598.0,76.1862,76.2692,76.1585,76.2047,11598.0
2022-03-31 12:40:00,82.64,82.69,82.59,82.59,9056.0,76.2323,76.2784,76.1862,76.1862,9056.0
2022-03-31 12:50:00,82.62,82.68,82.53,82.57,12770.0,76.2139,76.2692,76.1309,76.1678,12770.0
2022-03-31 13:00:00,82.56,82.64,82.54,82.61,10297.0,76.1585,76.2323,76.1401,76.2047,10297.0
2022-03-31 13:10:00,82.59,82.62,82.52,82.62,13683.0,76.1862,76.2139,76.1216,76.2139,13683.0
2022-03-31 13:20:00,82.65,82.7,82.62,82.7,17446.0,76.2416,76.2877,76.2139,76.2877,17446.0
2022-03-31 13:30:00,82.7,82.78,82.63,82.67,19960.0,76.2877,76.3615,76.2231,76.26,19960.0
2022-03-31 13:40:00,82.69,82.69,82.58,82.66,13706.0,76.2784,76.2784,76.177,76.2508,13706.0
2022-03-31 13:50:00,82.68,82.71,82.56,82.65,13904.0,76.2692,76.2969,76.1585,76.2416,13904.0
2022-03-31 14:00:00,82.62,82.65,82.53,82.63,14827.0,76.2139,76.2416,76.1309,76.2231,14827.0
2022-03-31 14:10:00,82.65,82.68,82.54,82.55,10264.0,76.2416,76.2692,76.1401,76.1493,10264.0
2022-03-31 14:20:00,82.55,82.62,82.45,82.56,25503.0,76.1493,76.2139,76.0571,76.1585,25503.0
2022-03-31 14:30:00,82.59,82.59,82.39,82.42,44760.0,76.1862,76.1862,76.0017,76.0294,44760.0
2022-03-31 14:40:00,82.43,82.64,82.41,82.61,16610.0,76.0386,76.2323,76.0202,76.2047,16610.0
2022-03-31 14:50:00,82.59,82.64,82.51,82.64,13702.0,76.1862,76.2323,76.1124,76.2323,13702.0
2022-03-31 15:00:00,82.66,82.7,82.46,82.48,28365.0,76.2508,76.2877,76.0663,76.0847,28365.0
2022-03-31 15:10:00,82.49,82.5,82.35,82.39,33046.0,76.094,76.1032,75.9648,76.0017,33046.0
2022-03-31 15:20:00,82.39,82.39,82.19,82.22,22785.0,76.0017,76.0017,75.8172,75.8449,22785.0
2022-03-31 15:30:00,82.22,82.24,82.12,82.19,32650.0,75.8449,75.8633,75.7526,75.8172,32650.0
2022-03-31 15:40:00,82.17,82.19,81.98,82.04,47252.0,75.7988,75.8172,75.6235,75.6788,47252.0
2022-03-31 15:50:00,82.03,82.1,81.63,81.65,308219.0,75.6696,75.7342,75.3006,75.3191,308219.0
2022-04-01 09:30:00,81.81,82.21,81.72,81.75,71915.0,75.4667,75.8357,75.3837,75.4113,71915.0
2022-04-01 09:40:00,81.76,81.92,81.39,81.91,33747.0,75.4206,75.5682,75.0792,75.5589,33747.0
2022-04-01 09:50:00,81.88,82.37,81.75,82.28,15364.0,75.5313,75.9833,75.4113,75.9002,15364.0
2022-04-01 10:00:00,82.17,82.47,81.95,82.15,29942.0,75.7988,76.0755,75.5958,75.7803,29942.0
2022-04-01 10:10:00,82.13,82.23,81.86,81.86,18241.0,75.7619,75.8541,75.5128,75.5128,18241.0
2022-04-01 10:20:00,81.84,81.85,81.66,81.74,18874.0,75.4944,75.5036,75.3283,75.4021,18874.0
2022-04-01 10:30:00,81.75,82.18,81.74,81.92,129102.0,75.4113,75.808,75.4021,75.5682,129102.0
2022-04-01 10:40:00,81.92,82.33,81.91,82.2,146550.0,75.5682,75.9464,75.5589,75.8264,146550.0
2022-04-01 10:50:00,82.19,82.19,81.97,81.97,57532.0,75.8172,75.8172,75.6143,75.6143,57532.0
2022-04-01 11:00:00,81.97,81.97,81.82,81.92,72748.0,75.6143,75.6143,75.4759,75.5682,72748.0
2022-04-01 11:10:00,81.95,81.95,81.67,81.78,17283.0,75.5958,75.5958,75.3375,75.439,17283.0
2022-04-01 11:20:00,81.8,82.06,81.73,81.78,202729.0,75.4575,75.6973,75.3929,75.439,202729.0
2022-04-01 11:30:00,81.74,81.77,81.6,81.67,24468.0,75.4021,75.4298,75.273,75.3375,24468.0
2022-04-01 11:40:00,81.67,81.67,81.47,81.51,24213.0,75.3375,75.3375,75.153,75.1899,24213.0
2022-04-01 11:50:00,81.51,81.7,81.51,81.55,14895.0,75.1899,75.3652,75.1899,75.2268,14895.0
2022-04-01 12:00:00,81.55,81.67,81.48,81.62,21002.0,75.2268,75.3375,75.1623,75.2914,21002.0
2022-04-01 12:10:00,81.69,81.85,81.66,81.83,14295.0,75.356,75.5036,75.3283,75.4851,14295.0
2022-04-01 12:20:00,81.84,82.0,81.83,82.0,15997.0,75.4944,75.642,75.4851,75.642,15997.0
2022-04-01 12:30:00,81.98,82.0,81.8,81.86,144407.0,75.6235,75.642,75.4575,75.5128,144407.0
2022-04-01 12:40:00,81.84,81.91,81.72,81.78,26663.0,75.4944,75.5589,75.3837,75.439,26663.0
2022-04-01 12:50:00,81.78,81.88,81.75,81.84,11350.0,75.439,75.5313,75.4113,75.4944,11350.0
2022-04-01 13:00:00,81.84,81.88,81.79,81.84,14894.0,75.4944,75.5313,75.4482,75.4944,14894.0
2022-04-01 13:10:00,81.84,81.84,81.65,81.68,28088.0,75.4944,75.4944,75.3191,75.3468,28088.0
2022-04-01 13:20:00,81.64,81.75,81.49,81.7,37914.0,75.3099,75.4113,75.1715,75.3652,37914.0
2022-04-01 13:30:00,81.7,81.83,81.67,81.83,12555.0,75.3652,75.4851,75.3375,75.4851,12555.0
2022-04-01 13:40:00,81.86,81.94,81.84,81.92,25940.0,75.5128,75.5866,75.4944,75.5682,25940.0
2022-04-01 13:50:00,81.93,81.97,81.84,81.95,21631.0,75.5774,75.6143,75.4944,75.5958,21631.0
2022-04-01 14:00:00,81.95,82.12,81.91,82.1,44759.0,75.5958,75.7526,75.5589,75.7342,44759.0
2022-04-01 14:10:00,82.09,82.14,81.99,82.03,29199.0,75.725,75.7711,75.6327,75.6696,29199.0
2022-04-01 14:20:00,82.02,82.08,81.96,82.06,23630.0,75.6604,75.7157,75.6051,75.6973,23630.0
2022-04-01 14:30:00,82.06,82.38,82.04,82.19,54805.0,75.6973,75.9925,75.6788,75.8172,54805.0
2022-04-01 14:40:00,82.22,82.27,82.16,82.21,20362.0,75.8449,75.891,75.7895,75.8357,20362.0
2022-04-01 14:50:00,82.24,82.35,82.17,82.3,16738.0,75.8633,75.9648,75.7988,75.9187,16738.0
2022-04-01 15:00:00,82.3,82.46,82.28,82.34,22049.0,75.9187,76.0663,75.9002,75.9556,22049.0
2022-04-01 15:10:00,82.34,82.41,81.98,82.0,33802.0,75.9556,76.0202,75.6235,75.642,33802.0
2022-04-01 15:20:00,81.99,82.06,81.86,82.03,83998.0,75.6327,75.6973,75.5128,75.6696,83998.0
2022-04-01 15:30:00,82.02,82.07,81.87,81.96,43903.0,75.6604,75.7065,75.522,75.6051,43903.0
2022-04-01 15:40:00,81.95,82.03,81.85,81.99,73666.0,75.5958,75.6696,75.5036,75.6327,73666.0
2022-04-01 15:50:00,81.98,82.45,81.97,82.41,182557.0,75.6235,76.0571,75.6143,76.0202,182557.0
2022-04-04 09:30:00,82.37,82.39,81.58,81.73,51023.0,75.9833,76.0017,75.2545,75.3929,51023.0
2022-04-04 09:40:00,81.77,82.01,81.67,81.96,21556.0,75.4298,75.6512,75.3375,75.6051,21556.0
2022-04-04 09:50:00,82.01,82.42,81.93,82.41,19824.0,75.6512,76.0294,75.5774,76.0202,19824.0
2022-04-04 10:00:00,82.39,82.42,82.16,82.33,34243.0,76.0017,76.0294,75.7895,75.9464,34243.0
2022-04-04 10:10:00,82.31,82.31,81.94,82.16,20379.0,75.9279,75.9279,75.5866,75.7895,20379.0
2022-04-04 10:20:00,82.21,82.59,82.19,82.51,38270.0,75.8357,76.1862,75.8172,76.1124,38270.0
2022-04-04 10:30:00,82.53,82.59,82.39,82.49,21865.0,76.1309,76.1862,76.0017,76.094,21865.0
2022-04-04 10:40:00,82.47,82.51,82.25,82.5,13759.0,76.0755,76.1124,75.8726,76.1032,13759.0
2022-04-04 10:50:00,82.48,82.65,82.46,82.61,10577.0,76.0847,76.2416,76.0663,76.2047,10577.0
2022-04-04 11:00:00,82.58,82.99,82.52,82.98,15836.0,76.177,76.5552,76.1216,76.546,15836.0
2022-04-04 11:10:00,83.0,83.09,82.9,82.96,78834.0,76.5644,76.6474,76.4722,76.5275,78834.0
2022-04-04 11:20:00,82.94,83.13,82.91,83.11,125066.0,76.5091,76.6843,76.4814,76.6659,125066.0
2022-04-04 11:30:00,83.14,83.32,83.06,83.11,52558.0,76.6936,76.8596,76.6198,76.6659,52558.0
2022-04-04 11:40:00,83.1,83.39,83.1,83.39,30327.0,76.6567,76.9242,76.6567,76.9242,30327.0
2022-04-04 11:50:00,83.41,83.68,83.4,83.6,34470.0,76.9426,77.1917,76.9334,77.1179,34470.0
2022-04-04 12:00:00,83.58,83.61,83.44,83.49,23726.0,77.0994,77.1271,76.9703,77.0164,23726.0
2022-04-04 12:10:00,83.48,83.54,83.32,83.35,21943.0,77.0072,77.0625,76.8596,76.8873,21943.0
2022-04-04 12:20:00,83.33,83.33,83.16,83.16,10417.0,76.8688,76.8688,76.712,76.712,10417.0
2022-04-04 12:30:00,83.16,83.16,83.08,83.08,12943.0,76.712,76.712,76.6382,76.6382,12943.0
2022-04-04 12:40:00,83.11,83.11,82.93,83.03,24318.0,76.6659,76.6659,76.4998,76.5921,24318.0
2022-04-04 12:50:00,83.04,83.06,82.98,83.04,10049.0,76.6013,76.6198,76.546,76.6013,10049.0
2022-04-04 13:00:00,83.03,83.04,82.97,83.03,12535.0,76.5921,76.6013,76.5367,76.5921,12535.0
2022-04-04 13:10:00,83.05,83.07,82.93,83.02,21662.0,76.6105,76.629,76.4998,76.5829,21662.0
2022-04-04 13:20:00,83.04,83.06,82.94,83.03,33189.0,76.6013,76.6198,76.5091,76.5921,33189.0
2022-04-04 13:30:00,83.03,83.04,82.95,82.97,11763.0,76.5921,76.6013,76.5183,76.5367,11763.0
2022-04-04 13:40:00,82.97,83.01,82.92,82.95,28354.0,76.5367,76.5736,76.4906,76.5183,28354.0
2022-04-04 13:50:00,82.93,83.01,82.93,82.95,19229.0,76.4998,76.5736,76.4998,76.5183,19229.0
2022-04-04 14:00:00,82.95,83.02,82.9,82.9,25241.0,76.5183,76.5829,76.4722,76.4722,25241.0
2022-04-04 14:10:00,82.9,83.01,82.9,83.01,16111.0,76.4722,76.5736,76.4722,76.5736,16111.0
2022-04-04 14:20:00,83.01,83.01,82.94,83.0,12470.0,76.5736,76.5736,76.5091,76.5644,12470.0
2022-04-04 14:30:00,82.98,83.01,82.93,82.98,11396.0,76.546,76.5736,76.4998,76.546,11396.0
2022-04-04 14:40:00,82.98,83.18,82.97,83.15,32228.0,76.546,76.7305,76.5367,76.7028,32228.0
2022-04-04 14:50:00,83.13,83.14,82.98,83.04,18864.0,76.6843,76.6936,76.546,76.6013,18864.0
2022-04-04 15:00:00,83.02,83.05,82.85,82.88,16732.0,76.5829,76.6105,76.426,76.4537,16732.0
2022-04-04 15:10:00,82.9,83.0,82.87,82.96,44333.0,76.4722,76.5644,76.4445,76.5275,44333.0
2022-04-04 15:20:00,82.95,83.0,82.89,82.94,19961.0,76.5183,76.5644,76.4629,76.5091,19961.0
2022-04-04 15:30:00,82.94,82.97,82.85,82.86,31041.0,76.5091,76.5367,76.426,76.4353,31041.0
2022-04-04 15:40:00,82.86,82.96,82.79,82.9,68021.0,76.4353,76.5275,76.3707,76.4722,68021.0
2022-04-04 15:50:00,82.89,82.94,82.72,82.88,156907.0,76.4629,76.5091,76.3061,76.4537,156907.0
2022-04-05 09:30:00,82.56,83.43,82.56,82.98,72025.0,76.1585,76.9611,76.1585,76.546,72025.0
2022-04-05 09:40:00,82.93,83.15,82.74,82.86,20003.0,76.4998,76.7028,76.3246,76.4353,20003.0
2022-04-05 09:50:00,82.92,82.93,82.67,82.87,15281.0,76.4906,76.4998,76.26,76.4445,15281.0
2022-04-05 10:00:00,82.86,82.9,82.28,82.28,47697.0,76.4353,76.4722,75.9002,75.9002,47697.0
2022-04-05 10:10:00,82.27,82.29,81.71,81.76,30920.0,75.891,75.9095,75.3744,75.4206,30920.0
2022-04-05 10:20:00,81.76,81.95,81.71,81.8,52988.0,75.4206,75.5958,75.3744,75.4575,52988.0
2022-04-05 10:30:00,81.79,81.81,81.61,81.64,16497.0,75.4482,75.4667,75.2822,75.3099,16497.0
2022-04-05 10:40:00,81.64,81.93,81.63,81.84,21309.0,75.3099,75.5774,75.3006,75.4944,21309.0
2022-04-05 10:50:00,81.83,82.21,81.83,82.14,20902.0,75.4851,75.8357,75.4851,75.7711,20902.0
2022-04-05 11:00:00,82.14,82.21,82.0,82.17,16479.0,75.7711,75.8357,75.642,75.7988,16479.0
2022-04-05 11:10:00,82.13,82.34,82.06,82.06,22024.0,75.7619,75.9556,75.6973,75.6973,22024.0
2022-04-05 11:20:00,82.09,82.36,82.05,82.34,40889.0,75.725,75.974,75.6881,75.9556,40889.0
2022-04-05 11:30:00,82.33,82.61,82.16,82.17,17048.0,75.9464,76.2047,75.7895,75.7988,17048.0
2022-04-05 11:40:00,82.19,82.5,82.18,82.43,20930.0,75.8172,76.1032,75.808,76.0386,20930.0
2022-04-05 11:50:00,82.47,82.52,82.3,82.31,16311.0,76.0755,76.1216,75.9187,75.9279,16311.0
2022-04-05 12:00:00,82.3,82.56,82.26,82.48,12986.0,75.9187,76.1585,75.8818,76.0847,12986.0
2022-04-05 12:10:00,82.51,82.56,82.34,82.34,7022.0,76.1124,76.1585,75.9556,75.9556,7022.0
2022-04-05 12:20:00,82.36,82.45,82.29,82.43,10165.0,75.974,76.0571,75.9095,76.0386,10165.0
2022-04-05 12:30:00,82.44,82.46,82.34,82.37,7811.0,76.0478,76.0663,75.9556,75.9833,7811.0
2022-04-05 12:40:00,82.34,82.45,82.31,82.39,7057.0,75.9556,76.0571,75.9279,76.0017,7057.0
2022-04-05 12:50:00,82.41,82.57,82.4,82.53,6932.0,76.0202,76.1678,76.0109,76.1309,6932.0
2022-04-05 13:00:00,82.55,82.55,82.38,82.44,14053.0,76.1493,76.1493,75.9925,76.0478,14053.0
2022-04-05 13:10:00,82.49,82.67,82.47,82.67,9244.0,76.094,76.26,76.0755,76.26,9244.0
2022-04-05 13:20:00,82.67,82.72,82.57,82.59,14798.0,76.26,76.3061,76.1678,76.1862,14798.0
2022-04-05 13:30:00,82.58,82.6,82.36,82.43,11948.0,76.177,76.1954,75.974,76.0386,11948.0
2022-04-05 13:40:00,82.43,82.49,82.29,82.3,18214.0,76.0386,76.094,75.9095,75.9187,18214.0
2022-04-05 13:50:00,82.31,82.37,82.27,82.3,17062.0,75.9279,75.9833,75.891,75.9187,17062.0
2022-04-05 14:00:00,82.31,82.44,82.28,82.39,17288.0,75.9279,76.0478,75.9002,76.0017,17288.0
2022-04-05 14:10:00,82.39,82.52,82.34,82.48,17977.0,76.0017,76.1216,75.9556,76.0847,17977.0
2022-04-05 14:20:00,82.51,82.59,82.46,82.51,19167.0,76.1124,76.1862,76.0663,76.1124,19167.0
2022-04-05 14:30:00,82.51,82.58,82.46,82.46,15558.0,76.1124,76.177,76.0663,76.0663,15558.0
2022-04-05 14:40:00,82.48,82.59,82.48,82.57,9218.0,76.0847,76.1862,76.0847,76.1678,9218.0
2022-04-05 14:50:00,82.57,82.62,82.42,82.42,20930.0,76.1678,76.2139,76.0294,76.0294,20930.0
2022-04-05 15:00:00,82.46,82.57,82.46,82.53,26481.0,76.0663,76.1678,76.0663,76.1309,26481.0
2022-04-05 15:10:00,82.54,82.59,82.4,82.51,28554.0,76.1401,76.1862,76.0109,76.1124,28554.0
2022-04-05 15:20:00,82.51,82.63,82.49,82.56,17874.0,76.1124,76.2231,76.094,76.1585,17874.0
2022-04-05 15:30:00,82.56,82.58,82.44,82.52,28345.0,76.1585,76.177,76.0478,76.1216,28345.0
2022-04-05 15:40:00,82.52,82.54,82.29,82.36,32629.0,76.1216,76.1401,75.9095,75.974,32629.0
2022-04-05 15:50:00,82.36,82.67,82.33,82.55,128602.0,75.974,76.26,75.9464,76.1493,128602.0
2022-04-06 09:30:00,82.25,82.25,81.66,81.9,45915.0,75.8726,75.8726,75.3283,75.5497,45915.0
2022-04-06 09:40:00,81.82,82.05,81.62,81.88,29289.0,75.4759,75.6881,75.2914,75.5313,29289.0
2022-04-06 09:50:00,81.85,82.09,81.75,81.78,26792.0,75.5036,75.725,75.4113,75.439,26792.0
2022-04-06 10:00:00,81.8,81.84,81.31,81.34,31406.0,75.4575,75.4944,75.0055,75.0331,31406.0
2022-04-06 10:10:00,81.35,81.94,81.35,81.89,34992.0,75.0423,75.5866,75.0423,75.5405,34992.0
2022-04-06 10:20:00,81.88,82.44,81.87,82.37,19199.0,75.5313,76.0478,75.522,75.9833,19199.0
2022-04-06 10:30:00,82.33,82.9,82.32,82.83,28153.0,75.9464,76.4722,75.9371,76.4076,28153.0
2022-04-06 10:40:00,82.9,82.99,82.79,82.99,33948.0,76.4722,76.5552,76.3707,76.5552,33948.0
2022-04-06 10:50:00,82.99,83.03,82.75,82.87,63320.0,76.5552,76.5921,76.3338,76.4445,63320.0
2022-04-06 11:00:00,82.84,82.88,82.55,82.68,61916.0,76.4168,76.4537,76.1493,76.2692,61916.0
2022-04-06 11:10:00,82.68,82.91,82.64,82.81,20363.0,76.2692,76.4814,76.2323,76.3891,20363.0
2022-04-06 11:20:00,82.82,82.98,82.81,82.89,18460.0,76.3984,76.546,76.3891,76.4629,18460.0
2022-04-06 11:30:00,82.89,82.95,82.69,82.9,28941.0,76.4629,76.5183,76.2784,76.4722,28941.0
2022-04-06 11:40:00,82.91,83.02,82.88,82.98,24991.0,76.4814,76.5829,76.4537,76.546,24991.0
2022-04-06 11:50:00,82.98,83.1,82.88,82.97,38120.0,76.546,76.6567,76.4537,76.5367,38120.0
2022-04-06 12:00:00,82.98,83.06,82.93,82.96,17103.0,76.546,76.6198,76.4998,76.5275,17103.0
2022-04-06 12:10:00,82.96,83.07,82.91,83.0,42278.0,76.5275,76.629,76.4814,76.5644,42278.0
2022-04-06 12:20:00,83.0,83.12,82.91,82.99,21324.0,76.5644,76.6751,76.4814,76.5552,21324.0
2022-04-06 12:30:00,82.98,83.11,82.94,82.97,51330.0,76.546,76.6659,76.5091,76.5367,51330.0
2022-04-06 12:40:00,82.97,83.02,82.89,82.91,12654.0,76.5367,76.5829,76.4629,76.4814,12654.0
2022-04-06 12:50:00,82.92,82.93,82.79,82.86,13911.0,76.4906,76.4998,76.3707,76.4353,13911.0
2022-04-06 13:00:00,82.84,82.94,82.76,82.83,11639.0,76.4168,76.5091,76.343,76.4076,11639.0
2022-04-06 13:10:00,82.83,83.03,82.83,83.02,9874.0,76.4076,76.5921,76.4076,76.5829,9874.0
2022-04-06 13:20:00,83.0,83.11,82.98,83.05,12566.0,76.5644,76.6659,76.546,76.6105,12566.0
2022-04-06 13:30:00,83.03,83.07,82.94,83.04,13714.0,76.5921,76.629,76.5091,76.6013,13714.0
2022-04-06 13:40:00,83.03,83.14,82.99,83.11,16263.0,76.5921,76.6936,76.5552,76.6659,16263.0
2022-04-06 13:50:00,83.13,83.17,82.88,82.88,18207.0,76.6843,76.7212,76.4537,76.4537,18207.0
2022-04-06 14:00:00,82.9,83.2,82.83,82.84,79869.0,76.4722,76.7489,76.4076,76.4168,79869.0
2022-04-06 14:10:00,82.85,82.88,82.56,82.67,21192.0,76.426,76.4537,76.1585,76.26,21192.0
2022-04-06 14:20:00,82.69,83.02,82.68,82.91,22972.0,76.2784,76.5829,76.2692,76.4814,22972.0
2022-04-06 14:30:00,82.96,83.17,82.87,83.0,26953.0,76.5275,76.7212,76.4445,76.5644,26953.0
2022-04-06 14:40:00,82.98,83.2,82.96,82.96,25854.0,76.546,76.7489,76.5275,76.5275,25854.0
2022-04-06 14:50:00,83.0,83.2,82.98,83.16,41812.0,76.5644,76.7489,76.546,76.712,41812.0
2022-04-06 15:00:00,83.19,83.22,83.02,83.11,128727.0,76.7397,76.7674,76.5829,76.6659,128727.0
2022-04-06 15:10:00,83.14,83.15,82.94,82.94,24853.0,76.6936,76.7028,76.5091,76.5091,24853.0
2022-04-06 15:20:00,82.92,82.95,82.76,82.76,21510.0,76.4906,76.5183,76.343,76.343,21510.0
2022-04-06 15:30:00,82.76,82.9,82.71,82.88,31985.0,76.343,76.4722,76.2969,76.4537,31985.0
2022-04-06 15:40:00,82.87,82.97,82.74,82.94,48041.0,76.4445,76.5367,76.3246,76.5091,48041.0
2022-04-06 15:50:00,82.96,83.07,82.86,83.03,215948.0,76.5275,76.629,76.4353,76.5921,215948.0
2022-04-07 09:30:00,83.26,83.6,83.05,83.31,68944.0,76.8043,77.1179,76.6105,76.8504,68944.0
2022-04-07 09:40:00,83.31,83.64,83.11,83.35,44385.0,76.8504,77.1548,76.6659,76.8873,44385.0
2022-04-07 09:50:00,83.31,83.37,83.06,83.11,31583.0,76.8504,76.9057,76.6198,76.6659,31583.0
2022-04-07 10:00:00,83.09,83.25,82.91,83.03,61527.0,76.6474,76.795,76.4814,76.5921,61527.0
2022-04-07 10:10:00,83.04,83.18,82.96,83.07,50144.0,76.6013,76.7305,76.5275,76.629,50144.0
2022-04-07 10:20:00,83.06,83.06,82.82,82.87,37763.0,76.6198,76.6198,76.3984,76.4445,37763.0
2022-04-07 10:30:00,82.84,83.16,82.84,82.96,61798.0,76.4168,76.712,76.4168,76.5275,61798.0
2022-04-07 10:40:00,82.96,82.99,82.81,82.81,36277.0,76.5275,76.5552,76.3891,76.3891,36277.0
2022-04-07 10:50:00,82.85,83.05,82.85,83.0,27969.0,76.426,76.6105,76.426,76.5644,27969.0
2022-04-07 11:00:00,83.01,83.23,83.01,83.12,18746.0,76.5736,76.7766,76.5736,76.6751,18746.0
2022-04-07 11:10:00,83.1,83.15,82.99,83.14,15454.0,76.6567,76.7028,76.5552,76.6936,15454.0
2022-04-07 11:20:00,83.13,83.32,83.11,83.17,34318.0,76.6843,76.8596,76.6659,76.7212,34318.0
2022-04-07 11:30:00,83.17,83.3,83.03,83.26,54791.0,76.7212,76.8412,76.5921,76.8043,54791.0
2022-04-07 11:40:00,83.25,83.3,83.09,83.11,16575.0,76.795,76.8412,76.6474,76.6659,16575.0
2022-04-07 11:50:00,83.09,83.12,83.0,83.06,29558.0,76.6474,76.6751,76.5644,76.6198,29558.0
2022-04-07 12:00:00,83.06,83.1,83.0,83.02,28000.0,76.6198,76.6567,76.5644,76.5829,28000.0
2022-04-07 12:10:00,83.03,83.12,83.0,83.12,21537.0,76.5921,76.6751,76.5644,76.6751,21537.0
2022-04-07 12:20:00,83.1,83.28,83.08,83.11,13061.0,76.6567,76.8227,76.6382,76.6659,13061.0
2022-04-07 12:30:00,83.1,83.21,83.08,83.13,16794.0,76.6567,76.7581,76.6382,76.6843,16794.0
2022-04-07 12:40:00,83.09,83.13,82.97,82.98,26315.0,76.6474,76.6843,76.5367,76.546,26315.0
2022-04-07 12:50:00,82.97,83.12,82.97,83.09,29378.0,76.5367,76.6751,76.5367,76.6474,29378.0
2022-04-07 13:00:00,83.08,83.13,83.01,83.13,19402.0,76.6382,76.6843,76.5736,76.6843,19402.0
2022-04-07 13:10:00,83.18,83.29,83.14,83.26,98600.0,76.7305,76.8319,76.6936,76.8043,98600.0
2022-04-07 13:20:00,83.26,83.31,83.18,83.23,139382.0,76.8043,76.8504,76.7305,76.7766,139382.0
2022-04-07 13:30:00,83.23,83.4,83.22,83.37,77668.0,76.7766,76.9334,76.7674,76.9057,77668.0
2022-04-07 13:40:00,83.37,83.37,83.11,83.21,58273.0,76.9057,76.9057,76.6659,76.7581,58273.0
2022-04-07 13:50:00,83.2,83.53,83.18,83.52,59099.0,76.7489,77.0533,76.7305,77.0441,59099.0
2022-04-07 14:00:00,83.51,83.55,83.44,83.52,23964.0,77.0349,77.0718,76.9703,77.0441,23964.0
2022-04-07 14:10:00,83.51,83.54,83.3,83.32,17819.0,77.0349,77.0625,76.8412,76.8596,17819.0
2022-04-07 14:20:00,83.34,83.49,83.31,83.34,21658.0,76.8781,77.0164,76.8504,76.8781,21658.0
2022-04-07 14:30:00,83.32,83.37,83.28,83.32,16043.0,76.8596,76.9057,76.8227,76.8596,16043.0
2022-04-07 14:40:00,83.32,83.41,83.24,83.35,93321.0,76.8596,76.9426,76.7858,76.8873,93321.0
2022-04-07 14:50:00,83.34,83.42,83.28,83.36,67057.0,76.8781,76.9518,76.8227,76.8965,67057.0
2022-04-07 15:00:00,83.35,83.55,83.34,83.55,36784.0,76.8873,77.0718,76.8781,77.0718,36784.0
2022-04-07 15:10:00,83.55,83.57,83.46,83.57,46525.0,77.0718,77.0902,76.9887,77.0902,46525.0
2022-04-07 15:20:00,83.55,83.58,83.29,83.33,63431.0,77.0718,77.0994,76.8319,76.8688,63431.0
2022-04-07 15:30:00,83.31,83.53,83.26,83.49,46464.0,76.8504,77.0533,76.8043,77.0164,46464.0
2022-04-07 15:40:00,83.52,83.73,83.41,83.72,89613.0,77.0441,77.2378,76.9426,77.2286,89613.0
2022-04-07 15:50:00,83.72,83.72,83.45,83.71,242400.0,77.2286,77.2286,76.9795,77.2194,242400.0
2022-04-08 09:30:00,84.73,85.09,84.15,85.02,105348.0,78.1603,78.4924,77.6252,78.4278,105348.0
2022-04-08 09:40:00,85.07,85.36,84.85,85.01,55879.0,78.4739,78.7414,78.271,78.4186,55879.0
2022-04-08 09:50:00,85.0,85.26,85.0,85.2,47641.0,78.4093,78.6492,78.4093,78.5938,47641.0
2022-04-08 10:00:00,85.2,85.42,84.96,85.39,31847.0,78.5938,78.7968,78.3724,78.7691,31847.0
2022-04-08 10:10:00,85.4,85.5,85.06,85.5,45703.0,78.7783,78.8706,78.4647,78.8706,45703.0
2022-04-08 10:20:00,85.5,85.96,85.35,85.83,62708.0,78.8706,79.2949,78.7322,79.175,62708.0
2022-04-08 10:30:00,85.85,85.93,85.56,85.77,42571.0,79.1934,79.2672,78.9259,79.1196,42571.0
2022-04-08 10:40:00,85.77,85.8,85.5,85.68,51654.0,79.1196,79.1473,78.8706,79.0366,51654.0
2022-04-08 10:50:00,85.69,86.08,85.67,86.06,121854.0,79.0458,79.4056,79.0274,79.3871,121854.0
2022-04-08 11:00:00,86.05,86.29,86.01,86.24,30863.0,79.3779,79.5993,79.341,79.5532,30863.0
2022-04-08 11:10:00,86.21,86.23,86.04,86.04,19312.0,79.5255,79.544,79.3687,79.3687,19312.0
2022-04-08 11:20:00,86.06,86.08,85.75,85.91,24764.0,79.3871,79.4056,79.1012,79.2488,24764.0
2022-04-08 11:30:00,85.93,86.07,85.85,85.9,28299.0,79.2672,79.3964,79.1934,79.2396,28299.0
2022-04-08 11:40:00,85.92,86.16,85.88,86.09,58188.0,79.258,79.4794,79.2211,79.4148,58188.0
2022-04-08 11:50:00,86.09,86.2,86.05,86.11,30472.0,79.4148,79.5163,79.3779,79.4333,30472.0
2022-04-08 12:00:00,86.1,86.21,86.04,86.12,27916.0,79.424,79.5255,79.3687,79.4425,27916.0
2022-04-08 12:10:00,86.12,86.15,86.02,86.1,38901.0,79.4425,79.4702,79.3503,79.424,38901.0
2022-04-08 12:20:00,86.1,86.23,86.1,86.13,24976.0,79.424,79.544,79.424,79.4517,24976.0
2022-04-08 12:30:00,86.13,86.13,85.96,86.04,44119.0,79.4517,79.4517,79.2949,79.3687,44119.0
2022-04-08 12:40:00,86.05,86.11,85.88,85.98,34027.0,79.3779,79.4333,79.2211,79.3134,34027.0
2022-04-08 12:50:00,85.98,86.04,85.95,85.97,14362.0,79.3134,79.3687,79.2857,79.3041,14362.0
2022-04-08 13:00:00,85.95,86.03,85.9,86.01,22572.0,79.2857,79.3595,79.2396,79.341,22572.0
2022-04-08 13:10:00,86.01,86.03,85.93,85.95,43046.0,79.341,79.3595,79.2672,79.2857,43046.0
2022-04-08 13:20:00,85.95,86.04,85.93,85.94,21617.0,79.2857,79.3687,79.2672,79.2765,21617.0
2022-04-08 13:30:00,85.97,86.01,85.9,85.98,26894.0,79.3041,79.341,79.2396,79.3134,26894.0
2022-04-08 13:40:00,85.97,86.19,85.97,86.13,33332.0,79.3041,79.5071,79.3041,79.4517,33332.0
2022-04-08 13:50:00,86.12,86.2,86.03,86.15,29444.0,79.4425,79.5163,79.3595,79.4702,29444.0
2022-04-08 14:00:00,86.14,86.41,86.12,86.41,28140.0,79.4609,79.71,79.4425,79.71,28140.0
2022-04-08 14:10:00,86.41,86.54,86.37,86.45,41472.0,79.71,79.8299,79.6731,79.7469,41472.0
2022-04-08 14:20:00,86.45,86.46,86.2,86.25,22402.0,79.7469,79.7561,79.5163,79.5624,22402.0
2022-04-08 14:30:00,86.25,86.33,86.21,86.28,41112.0,79.5624,79.6362,79.5255,79.5901,41112.0
2022-04-08 14:40:00,86.28,86.44,86.24,86.44,21524.0,79.5901,79.7377,79.5532,79.7377,21524.0
2022-04-08 14:50:00,86.44,86.57,86.38,86.48,26564.0,79.7377,79.8576,79.6823,79.7746,26564.0
2022-04-08 15:00:00,86.48,86.49,86.26,86.32,30247.0,79.7746,79.7838,79.5716,79.627,30247.0
2022-04-08 15:10:00,86.32,86.4,86.27,86.29,35772.0,79.627,79.7008,79.5809,79.5993,35772.0
2022-04-08 15:20:00,86.28,86.31,85.87,85.9,62036.0,79.5901,79.6178,79.2119,79.2396,62036.0
2022-04-08 15:30:00,85.9,85.98,85.66,85.67,122935.0,79.2396,79.3134,79.0182,79.0274,122935.0
2022-04-08 15:40:00,85.67,85.75,85.56,85.57,122801.0,79.0274,79.1012,78.9259,78.9351,122801.0
2022-04-08 15:50:00,85.58,85.67,85.46,85.58,343570.0,78.9444,79.0274,78.8337,78.9444,343570.0
2022-04-11 09:30:00,85.37,85.86,85.03,85.54,73765.0,78.7507,79.2027,78.437,78.9075,73765.0
2022-04-11 09:40:00,85.63,86.02,85.55,85.72,56866.0,78.9905,79.3503,78.9167,79.0735,56866.0
2022-04-11 09:50:00,85.65,85.69,85.28,85.63,117490.0,79.0089,79.0458,78.6676,78.9905,117490.0
2022-04-11 10:00:00,85.62,85.99,85.35,85.99,106892.0,78.9813,79.3226,78.7322,79.3226,106892.0
2022-04-11 10:10:00,85.95,86.11,85.52,85.69,108723.0,79.2857,79.4333,78.889,79.0458,108723.0
2022-04-11 10:20:00,85.74,85.87,85.32,85.38,91983.0,79.092,79.2119,78.7045,78.7599,91983.0
2022-04-11 10:30:00,85.38,85.48,85.08,85.33,60348.0,78.7599,78.8521,78.4831,78.7138,60348.0
2022-04-11 10:40:00,85.31,85.44,85.13,85.32,99037.0,78.6953,78.8152,78.5293,78.7045,99037.0
2022-04-11 10:50:00,85.34,85.56,85.14,85.16,45493.0,78.723,78.9259,78.5385,78.5569,45493.0
2022-04-11 11:00:00,85.2,85.24,84.94,85.02,36613.0,78.5938,78.6307,78.354,78.4278,36613.0
2022-04-11 11:10:00,85.0,85.16,84.92,85.03,36614.0,78.4093,78.5569,78.3355,78.437,36614.0
2022-04-11 11:20:00,85.04,85.35,85.0,85.35,18942.0,78.4462,78.7322,78.4093,78.7322,18942.0
2022-04-11 11:30:00,85.34,85.5,85.05,85.18,32051.0,78.723,78.8706,78.4555,78.5754,32051.0
2022-04-11 11:40:00,85.21,85.25,85.03,85.04,46052.0,78.6031,78.64,78.437,78.4462,46052.0
2022-04-11 11:50:00,85.05,85.34,85.0,85.27,55065.0,78.4555,78.723,78.4093,78.6584,55065.0
2022-04-11 12:00:00,85.27,85.35,85.18,85.31,29856.0,78.6584,78.7322,78.5754,78.6953,29856.0
2022-04-11 12:10:00,85.3,85.36,85.16,85.16,23480.0,78.6861,78.7414,78.5569,78.5569,23480.0
2022-04-11 12:20:00,85.18,85.26,85.12,85.16,13638.0,78.5754,78.6492,78.52,78.5569,13638.0
2022-04-11 12:30:00,85.17,85.17,85.06,85.15,13671.0,78.5662,78.5662,78.4647,78.5477,13671.0
2022-04-11 12:40:00,85.14,85.15,85.03,85.14,15849.0,78.5385,78.5477,78.437,78.5385,15849.0
2022-04-11 12:50:00,85.13,85.17,84.87,85.07,19461.0,78.5293,78.5662,78.2894,78.4739,19461.0
2022-04-11 13:00:00,85.13,85.27,85.09,85.2,18011.0,78.5293,78.6584,78.4924,78.5938,18011.0
2022-04-11 13:10:00,85.22,85.32,85.13,85.27,29530.0,78.6123,78.7045,78.5293,78.6584,29530.0
2022-04-11 13:20:00,85.26,85.31,85.0,85.1,40182.0,78.6492,78.6953,78.4093,78.5016,40182.0
2022-04-11 13:30:00,85.1,85.31,85.04,85.11,29235.0,78.5016,78.6953,78.4462,78.5108,29235.0
2022-04-11 13:40:00,85.11,85.19,84.99,85.16,30268.0,78.5108,78.5846,78.4001,78.5569,30268.0
2022-04-11 13:50:00,85.15,85.25,85.09,85.23,26966.0,78.5477,78.64,78.4924,78.6215,26966.0
2022-04-11 14:00:00,85.23,85.35,85.15,85.32,32620.0,78.6215,78.7322,78.5477,78.7045,32620.0
2022-04-11 14:10:00,85.31,85.33,84.96,84.97,26715.0,78.6953,78.7138,78.3724,78.3817,26715.0
2022-04-11 14:20:00,84.95,85.13,84.94,85.12,24835.0,78.3632,78.5293,78.354,78.52,24835.0
2022-04-11 14:30:00,85.11,85.22,85.05,85.22,23935.0,78.5108,78.6123,78.4555,78.6123,23935.0
2022-04-11 14:40:00,85.24,85.32,85.15,85.31,26039.0,78.6307,78.7045,78.5477,78.6953,26039.0
2022-04-11 14:50:00,85.32,85.44,85.31,85.39,23301.0,78.7045,78.8152,78.6953,78.7691,23301.0
2022-04-11 15:00:00,85.4,85.46,85.26,85.46,29497.0,78.7783,78.8337,78.6492,78.8337,29497.0
2022-04-11 15:10:00,85.49,85.54,85.38,85.51,27086.0,78.8613,78.9075,78.7599,78.8798,27086.0
2022-04-11 15:20:00,85.49,85.52,85.05,85.16,43732.0,78.8613,78.889,78.4555,78.5569,43732.0
2022-04-11 15:30:00,85.17,85.28,85.04,85.21,56460.0,78.5662,78.6676,78.4462,78.6031,56460.0
2022-04-11 15:40:00,85.21,85.27,84.99,85.0,92707.0,78.6031,78.6584,78.4001,78.4093,92707.0
2022-04-11 15:50:00,84.97,85.04,84.57,84.72,327742.0,78.3817,78.4462,78.0127,78.151,327742.0
2022-04-12 09:30:00,84.7,85.38,84.51,85.33,51148.0,78.1326,78.7599,77.9573,78.7138,51148.0
2022-04-12 09:40:00,85.33,85.81,85.29,85.58,30883.0,78.7138,79.1565,78.6769,78.9444,30883.0
2022-04-12 09:50:00,85.62,85.88,85.38,85.44,51240.0,78.9813,79.2211,78.7599,78.8152,51240.0
2022-04-12 10:00:00,85.41,85.76,85.19,85.66,44175.0,78.7875,79.1104,78.5846,79.0182,44175.0
2022-04-12 10:10:00,85.65,85.7,85.41,85.42,60620.0,79.0089,79.0551,78.7875,78.7968,60620.0
2022-04-12 10:20:00,85.44,85.7,85.28,85.49,98094.0,78.8152,79.0551,78.6676,78.8613,98094.0
2022-04-12 10:30:00,85.48,85.6,85.41,85.51,22411.0,78.8521,78.9628,78.7875,78.8798,22411.0
2022-04-12 10:40:00,85.54,85.7,85.45,85.48,78179.0,78.9075,79.0551,78.8244,78.8521,78179.0
2022-04-12 10:50:00,85.5,85.78,85.36,85.57,78946.0,78.8706,79.1289,78.7414,78.9351,78946.0
2022-04-12 11:00:00,85.59,85.63,85.53,85.6,684920.0,78.9536,78.9905,78.8982,78.9628,684920.0
2022-04-12 11:10:00,85.66,86.0,85.6,85.93,52603.0,79.0182,79.3318,78.9628,79.2672,52603.0
2022-04-12 11:20:00,85.93,86.06,85.9,86.01,30798.0,79.2672,79.3871,79.2396,79.341,30798.0
2022-04-12 11:30:00,86.06,86.15,85.92,86.0,16294.0,79.3871,79.4702,79.258,79.3318,16294.0
2022-04-12 11:40:00,85.98,86.22,85.95,86.15,19182.0,79.3134,79.5347,79.2857,79.4702,19182.0
2022-04-12 11:50:00,86.13,86.33,86.13,86.18,17302.0,79.4517,79.6362,79.4517,79.4978,17302.0
2022-04-12 12:00:00,86.2,86.2,85.96,86.04,23644.0,79.5163,79.5163,79.2949,79.3687,23644.0
2022-04-12 12:10:00,86.02,86.03,85.77,85.84,21578.0,79.3503,79.3595,79.1196,79.1842,21578.0
2022-04-12 12:20:00,85.74,85.75,85.27,85.27,17005.0,79.092,79.1012,78.6584,78.6584,17005.0
2022-04-12 12:30:00,85.24,85.45,85.23,85.31,11713.0,78.6307,78.8244,78.6215,78.6953,11713.0
2022-04-12 12:40:00,85.25,85.33,85.08,85.09,14385.0,78.64,78.7138,78.4831,78.4924,14385.0
2022-04-12 12:50:00,85.1,85.35,85.08,85.22,14570.0,78.5016,78.7322,78.4831,78.6123,14570.0
2022-04-12 13:00:00,85.24,85.32,85.07,85.13,17480.0,78.6307,78.7045,78.4739,78.5293,17480.0
2022-04-12 13:10:00,85.12,85.3,85.12,85.28,14654.0,78.52,78.6861,78.52,78.6676,14654.0
2022-04-12 13:20:00,85.26,85.36,85.19,85.23,17226.0,78.6492,78.7414,78.5846,78.6215,17226.0
2022-04-12 13:30:00,85.21,85.32,85.08,85.22,19380.0,78.6031,78.7045,78.4831,78.6123,19380.0
2022-04-12 13:40:00,85.23,85.24,85.03,85.06,21140.0,78.6215,78.6307,78.437,78.4647,21140.0
2022-04-12 13:50:00,85.06,85.06,84.92,84.94,16388.0,78.4647,78.4647,78.3355,78.354,16388.0
2022-04-12 14:00:00,84.95,85.01,84.8,84.94,16051.0,78.3632,78.4186,78.2248,78.354,16051.0
2022-04-12 14:10:00,84.91,84.91,84.61,84.68,8933.0,78.3263,78.3263,78.0496,78.1142,8933.0
2022-04-12 14:20:00,84.69,84.74,84.6,84.6,15049.0,78.1234,78.1695,78.0404,78.0404,15049.0
2022-04-12 14:30:00,84.57,84.66,84.43,84.62,38941.0,78.0127,78.0957,77.8835,78.0588,38941.0
2022-04-12 14:40:00,84.62,84.7,84.52,84.58,15525.0,78.0588,78.1326,77.9666,78.0219,15525.0
2022-04-12 14:50:00,84.61,84.69,84.48,84.63,19990.0,78.0496,78.1234,77.9297,78.068,19990.0
2022-04-12 15:00:00,84.63,84.65,84.35,84.35,14972.0,78.068,78.0865,77.8097,77.8097,14972.0
2022-04-12 15:10:00,84.34,84.45,84.31,84.38,19823.0,77.8005,77.902,77.7728,77.8374,19823.0
2022-04-12 15:20:00,84.39,84.59,84.27,84.29,18627.0,77.8466,78.0311,77.7359,77.7544,18627.0
2022-04-12 15:30:00,84.29,84.51,84.23,84.47,37149.0,77.7544,77.9573,77.699,77.9204,37149.0
2022-04-12 15:40:00,84.46,84.68,84.43,84.64,45829.0,77.9112,78.1142,77.8835,78.0773,45829.0
2022-04-12 15:50:00,84.66,84.68,84.43,84.6,150355.0,78.0957,78.1142,77.8835,78.0404,150355.0
2022-04-13 09:30:00,85.08,86.25,84.66,85.93,91648.0,78.4831,79.5624,78.0957,79.2672,91648.0
2022-04-13 09:40:00,85.93,86.06,85.49,86.06,21302.0,79.2672,79.3871,78.8613,79.3871,21302.0
2022-04-13 09:50:00,86.14,86.16,85.94,86.01,35407.0,79.4609,79.4794,79.2765,79.341,35407.0
2022-04-13 10:00:00,86.0,86.15,85.62,85.62,86863.0,79.3318,79.4702,78.9813,78.9813,86863.0
2022-04-13 10:10:00,85.6,85.88,85.56,85.84,25550.0,78.9628,79.2211,78.9259,79.1842,25550.0
2022-04-13 10:20:00,85.81,86.0,85.8,85.89,15532.0,79.1565,79.3318,79.1473,79.2303,15532.0
2022-04-13 10:30:00,85.83,85.98,85.77,85.88,13495.0,79.175,79.3134,79.1196,79.2211,13495.0
2022-04-13 10:40:00,85.86,86.15,85.82,86.1,17232.0,79.2027,79.4702,79.1658,79.424,17232.0
2022-04-13 10:50:00,86.05,86.32,86.05,86.32,11724.0,79.3779,79.627,79.3779,79.627,11724.0
2022-04-13 11:00:00,86.37,86.59,86.31,86.31,33406.0,79.6731,79.8761,79.6178,79.6178,33406.0
2022-04-13 11:10:00,86.29,86.4,86.29,86.32,10371.0,79.5993,79.7008,79.5993,79.627,10371.0
2022-04-13 11:20:00,86.36,86.36,86.23,86.23,11835.0,79.6639,79.6639,79.544,79.544,11835.0
2022-04-13 11:30:00,86.29,86.4,86.22,86.26,71558.0,79.5993,79.7008,79.5347,79.5716,71558.0
2022-04-13 11:40:00,86.29,86.29,85.98,85.99,10411.0,79.5993,79.5993,79.3134,79.3226,10411.0
2022-04-13 11:50:00,85.94,85.94,85.81,85.93,7451.0,79.2765,79.2765,79.1565,79.2672,7451.0
2022-04-13 12:00:00,85.92,86.09,85.91,86.01,20081.0,79.258,79.4148,79.2488,79.341,20081.0
2022-04-13 12:10:00,86.03,86.14,85.98,85.98,50336.0,79.3595,79.4609,79.3134,79.3134,50336.0
2022-04-13 12:20:00,85.97,86.14,85.9,86.14,36222.0,79.3041,79.4609,79.2396,79.4609,36222.0
2022-04-13 12:30:00,86.16,86.33,86.16,86.26,17492.0,79.4794,79.6362,79.4794,79.5716,17492.0
2022-04-13 12:40:00,86.3,86.41,86.26,86.34,11536.0,79.6085,79.71,79.5716,79.6454,11536.0
2022-04-13 12:50:00,86.33,86.38,86.21,86.23,13744.0,79.6362,79.6823,79.5255,79.544,13744.0
2022-04-13 13:00:00,86.23,86.29,86.16,86.29,10398.0,79.544,79.5993,79.4794,79.5993,10398.0
2022-04-13 13:10:00,86.27,86.39,86.26,86.37,11381.0,79.5809,79.6916,79.5716,79.6731,11381.0
2022-04-13 13:20:00,86.36,86.47,86.28,86.35,19950.0,79.6639,79.7654,79.5901,79.6547,19950.0
2022-04-13 13:30:00,86.39,86.48,86.33,86.33,18510.0,79.6916,79.7746,79.6362,79.6362,18510.0
2022-04-13 13:40:00,86.32,86.44,86.3,86.42,14075.0,79.627,79.7377,79.6085,79.7192,14075.0
2022-04-13 13:50:00,86.43,86.46,86.21,86.32,80084.0,79.7285,79.7561,79.5255,79.627,80084.0
2022-04-13 14:00:00,86.33,86.37,86.25,86.25,56052.0,79.6362,79.6731,79.5624,79.5624,56052.0
2022-04-13 14:10:00,86.24,86.28,86.06,86.1,74327.0,79.5532,79.5901,79.3871,79.424,74327.0
2022-04-13 14:20:00,86.09,86.42,86.09,86.38,20271.0,79.4148,79.7192,79.4148,79.6823,20271.0
2022-04-13 14:30:00,86.43,86.49,86.4,86.41,12656.0,79.7285,79.7838,79.7008,79.71,12656.0
2022-04-13 14:40:00,86.42,86.47,86.35,86.43,13946.0,79.7192,79.7654,79.6547,79.7285,13946.0
2022-04-13 14:50:00,86.45,86.46,86.34,86.37,14859.0,79.7469,79.7561,79.6454,79.6731,14859.0
2022-04-13 15:00:00,86.36,86.47,86.32,86.34,29066.0,79.6639,79.7654,79.627,79.6454,29066.0
2022-04-13 15:10:00,86.32,86.42,86.26,86.41,31404.0,79.627,79.7192,79.5716,79.71,31404.0
2022-04-13 15:20:00,86.4,86.47,86.38,86.46,27904.0,79.7008,79.7654,79.6823,79.7561,27904.0
2022-04-13 15:30:00,86.48,86.57,86.45,86.53,42908.0,79.7746,79.8576,79.7469,79.8207,42908.0
2022-04-13 15:40:00,86.53,86.66,86.44,86.66,42305.0,79.8207,79.9406,79.7377,79.9406,42305.0
2022-04-13 15:50:00,86.66,86.72,86.55,86.66,181711.0,79.9406,79.996,79.8392,79.9406,181711.0
2022-04-14 09:30:00,86.91,87.65,86.51,87.12,92678.0,80.1712,80.8539,79.8023,80.365,92678.0
2022-04-14 09:40:00,87.09,87.46,86.83,86.91,10757.0,80.3373,80.6786,80.0974,80.1712,10757.0
2022-04-14 09:50:00,86.91,87.2,86.84,87.12,14166.0,80.1712,80.4388,80.1067,80.365,14166.0
2022-04-14 10:00:00,87.19,87.31,86.68,86.82,25990.0,80.4295,80.5402,79.9591,80.0882,25990.0
2022-04-14 10:10:00,86.79,87.02,86.79,86.87,7713.0,80.0605,80.2727,80.0605,80.1343,7713.0
2022-04-14 10:20:00,86.87,86.92,86.73,86.73,10206.0,80.1343,80.1805,80.0052,80.0052,10206.0
2022-04-14 10:30:00,86.75,86.8,86.67,86.78,20775.0,80.0236,80.0698,79.9499,80.0513,20775.0
2022-04-14 10:40:00,86.8,86.86,86.59,86.64,11073.0,80.0698,80.1251,79.8761,79.9222,11073.0
2022-04-14 10:50:00,86.61,86.67,86.54,86.54,12928.0,79.8945,79.9499,79.8299,79.8299,12928.0
2022-04-14 11:00:00,86.51,86.68,86.5,86.61,17055.0,79.8023,79.9591,79.793,79.8945,17055.0
2022-04-14 11:10:00,86.64,86.69,86.46,86.61,10072.0,79.9222,79.9683,79.7561,79.8945,10072.0
2022-04-14 11:20:00,86.67,86.84,86.67,86.67,18855.0,79.9499,80.1067,79.9499,79.9499,18855.0
2022-04-14 11:30:00,86.69,86.72,86.6,86.6,12684.0,79.9683,79.996,79.8853,79.8853,12684.0
2022-04-14 11:40:00,86.59,86.75,86.51,86.67,16564.0,79.8761,80.0236,79.8023,79.9499,16564.0
2022-04-14 11:50:00,86.71,86.74,86.63,86.7,18993.0,79.9868,80.0144,79.913,79.9775,18993.0
2022-04-14 12:00:00,86.68,86.96,86.68,86.95,28242.0,79.9591,80.2174,79.9591,80.2081,28242.0
2022-04-14 12:10:00,86.95,87.1,86.89,86.98,42081.0,80.2081,80.3465,80.1528,80.2358,42081.0
2022-04-14 12:20:00,86.87,86.97,86.81,86.84,31360.0,80.1343,80.2266,80.079,80.1067,31360.0
2022-04-14 12:30:00,86.8,86.9,86.8,86.85,10800.0,80.0698,80.162,80.0698,80.1159,10800.0
2022-04-14 12:40:00,86.82,86.82,86.55,86.8,36188.0,80.0882,80.0882,79.8392,80.0698,36188.0
2022-04-14 12:50:00,86.79,86.84,86.7,86.81,10458.0,80.0605,80.1067,79.9775,80.079,10458.0
2022-04-14 13:00:00,86.82,86.82,86.61,86.69,22228.0,80.0882,80.0882,79.8945,79.9683,22228.0
2022-04-14 13:10:00,86.69,86.84,86.65,86.79,22723.0,79.9683,80.1067,79.9314,80.0605,22723.0
2022-04-14 13:20:00,86.78,86.83,86.64,86.78,25358.0,80.0513,80.0974,79.9222,80.0513,25358.0
2022-04-14 13:30:00,86.8,87.01,86.73,86.95,18805.0,80.0698,80.2635,80.0052,80.2081,18805.0
2022-04-14 13:40:00,86.98,87.23,86.98,87.21,7408.0,80.2358,80.4664,80.2358,80.448,7408.0
2022-04-14 13:50:00,87.23,87.28,86.92,87.04,35852.0,80.4664,80.5126,80.1805,80.2912,35852.0
2022-04-14 14:00:00,87.05,87.23,86.94,87.23,21300.0,80.3004,80.4664,80.1989,80.4664,21300.0
2022-04-14 14:10:00,87.19,87.3,87.16,87.26,18078.0,80.4295,80.531,80.4019,80.4941,18078.0
2022-04-14 14:20:00,87.24,87.29,87.07,87.26,12011.0,80.4757,80.5218,80.3188,80.4941,12011.0
2022-04-14 14:30:00,87.26,87.26,87.03,87.03,5582.0,80.4941,80.4941,80.2819,80.2819,5582.0
2022-04-14 14:40:00,87.05,87.21,87.05,87.07,7976.0,80.3004,80.448,80.3004,80.3188,7976.0
2022-04-14 14:50:00,87.08,87.14,86.83,86.92,20456.0,80.3281,80.3834,80.0974,80.1805,20456.0
2022-04-14 15:00:00,86.9,87.06,86.82,86.82,15143.0,80.162,80.3096,80.0882,80.0882,15143.0
2022-04-14 15:10:00,86.78,86.94,86.72,86.85,26472.0,80.0513,80.1989,79.996,80.1159,26472.0
2022-04-14 15:20:00,86.84,86.86,86.65,86.65,24317.0,80.1067,80.1251,79.9314,79.9314,24317.0
2022-04-14 15:30:00,86.64,86.72,86.53,86.54,45517.0,79.9222,79.996,79.8207,79.8299,45517.0
2022-04-14 15:40:00,86.55,86.66,86.51,86.57,56302.0,79.8392,79.9406,79.8023,79.8576,56302.0
2022-04-14 15:50:00,86.57,86.57,86.25,86.29,160918.0,79.8576,79.8576,79.5624,79.5993,160918.0
2022-04-18 09:30:00,85.25,86.19,85.01,85.95,51538.0,78.64,79.5071,78.4186,79.2857,51538.0
2022-04-18 09:40:00,85.81,86.24,85.64,86.24,15952.0,79.1565,79.5532,78.9997,79.5532,15952.0
2022-04-18 09:50:00,86.18,86.22,85.54,85.74,27194.0,79.4978,79.5347,78.9075,79.092,27194.0
2022-04-18 10:00:00,85.77,85.82,85.55,85.59,42153.0,79.1196,79.1658,78.9167,78.9536,42153.0
2022-04-18 10:10:00,85.61,85.78,85.58,85.74,50397.0,78.972,79.1289,78.9444,79.092,50397.0
2022-04-18 10:20:00,85.74,85.97,85.68,85.83,109008.0,79.092,79.3041,79.0366,79.175,109008.0
2022-04-18 10:30:00,85.86,86.12,85.79,86.06,23898.0,79.2027,79.4425,79.1381,79.3871,23898.0
2022-04-18 10:40:00,86.12,86.28,86.07,86.1,21895.0,79.4425,79.5901,79.3964,79.424,21895.0
2022-04-18 10:50:00,86.13,86.16,85.94,86.02,25848.0,79.4517,79.4794,79.2765,79.3503,25848.0
2022-04-18 11:00:00,85.99,86.2,85.9,85.9,63007.0,79.3226,79.5163,79.2396,79.2396,63007.0
2022-04-18 11:10:00,85.93,86.01,85.8,85.87,10244.0,79.2672,79.341,79.1473,79.2119,10244.0
2022-04-18 11:20:00,85.86,85.86,85.65,85.73,14924.0,79.2027,79.2027,79.0089,79.0827,14924.0
2022-04-18 11:30:00,85.73,85.84,85.7,85.74,12279.0,79.0827,79.1842,79.0551,79.092,12279.0
2022-04-18 11:40:00,85.74,85.88,85.66,85.7,9457.0,79.092,79.2211,79.0182,79.0551,9457.0
2022-04-18 11:50:00,85.67,85.68,85.58,85.61,16950.0,79.0274,79.0366,78.9444,78.972,16950.0
2022-04-18 12:00:00,85.58,85.68,85.53,85.56,19474.0,78.9444,79.0366,78.8982,78.9259,19474.0
2022-04-18 12:10:00,85.56,85.66,85.54,85.59,10873.0,78.9259,79.0182,78.9075,78.9536,10873.0
2022-04-18 12:20:00,85.6,85.68,85.57,85.66,11577.0,78.9628,79.0366,78.9351,79.0182,11577.0
2022-04-18 12:30:00,85.66,85.67,85.55,85.61,9871.0,79.0182,79.0274,78.9167,78.972,9871.0
2022-04-18 12:40:00,85.65,85.66,85.51,85.58,12626.0,79.0089,79.0182,78.8798,78.9444,12626.0
2022-04-18 12:50:00,85.58,85.74,85.58,85.74,8184.0,78.9444,79.092,78.9444,79.092,8184.0
2022-04-18 13:00:00,85.74,85.8,85.64,85.72,13554.0,79.092,79.1473,78.9997,79.0735,13554.0
2022-04-18 13:10:00,85.77,85.8,85.59,85.63,15054.0,79.1196,79.1473,78.9536,78.9905,15054.0
2022-04-18 13:20:00,85.64,85.67,85.55,85.62,28002.0,78.9997,79.0274,78.9167,78.9813,28002.0
2022-04-18 13:30:00,85.62,86.06,85.61,86.03,39606.0,78.9813,79.3871,78.972,79.3595,39606.0
2022-04-18 13:40:00,86.08,86.16,86.02,86.14,12385.0,79.4056,79.4794,79.3503,79.4609,12385.0
2022-04-18 13:50:00,86.14,86.32,86.09,86.12,17145.0,79.4609,79.627,79.4148,79.4425,17145.0
2022-04-18 14:00:00,86.13,86.18,85.91,85.97,9819.0,79.4517,79.4978,79.2488,79.3041,9819.0
2022-04-18 14:10:00,85.97,86.1,85.88,85.92,14330.0,79.3041,79.424,79.2211,79.258,14330.0
2022-04-18 14:20:00,85.93,86.13,85.89,86.0,8447.0,79.2672,79.4517,79.2303,79.3318,8447.0
2022-04-18 14:30:00,86.01,86.12,85.99,86.07,15116.0,79.341,79.4425,79.3226,79.3964,15116.0
2022-04-18 14:40:00,86.09,86.12,85.97,86.03,12619.0,79.4148,79.4425,79.3041,79.3595,12619.0
2022-04-18 14:50:00,86.04,86.2,86.04,86.13,12491.0,79.3687,79.5163,79.3687,79.4517,12491.0
2022-04-18 15:00:00,86.11,86.14,86.03,86.06,16135.0,79.4333,79.4609,79.3595,79.3871,16135.0
2022-04-18 15:10:00,86.08,86.16,85.98,86.02,17127.0,79.4056,79.4794,79.3134,79.3503,17127.0
2022-04-18 15:20:00,86.03,86.04,85.91,85.94,18843.0,79.3595,79.3687,79.2488,79.2765,18843.0
2022-04-18 15:30:00,85.94,85.94,85.77,85.8,26869.0,79.2765,79.2765,79.1196,79.1473,26869.0
2022-04-18 15:40:00,85.8,85.91,85.71,85.73,38435.0,79.1473,79.2488,79.0643,79.0827,38435.0
2022-04-18 15:50:00,85.72,85.95,85.65,85.93,113273.0,79.0735,79.2857,79.0089,79.2672,113273.0
2022-04-19 09:30:00,86.1,87.0,85.58,86.85,47611.0,79.424,80.2543,78.9444,80.1159,47611.0
2022-04-19 09:40:00,86.86,87.12,86.6,86.79,22593.0,80.1251,80.365,79.8853,80.0605,22593.0
2022-04-19 09:50:00,86.77,87.33,86.73,87.32,19914.0,80.0421,80.5587,80.0052,80.5495,19914.0
2022-04-19 10:00:00,87.31,87.64,87.28,87.46,35781.0,80.5402,80.8446,80.5126,80.6786,35781.0
2022-04-19 10:10:00,87.48,87.68,87.45,87.68,33826.0,80.697,80.8815,80.6694,80.8815,33826.0
2022-04-19 10:20:00,87.65,88.06,87.62,87.91,43159.0,80.8539,81.2321,80.8262,81.0937,43159.0
2022-04-19 10:30:00,87.92,88.11,87.92,87.98,25175.0,81.1029,81.2782,81.1029,81.1583,25175.0
2022-04-19 10:40:00,87.97,88.2,87.91,88.06,24704.0,81.1491,81.3612,81.0937,81.2321,24704.0
2022-04-19 10:50:00,88.05,88.13,87.84,87.98,48340.0,81.2229,81.2966,81.0291,81.1583,48340.0
2022-04-19 11:00:00,88.0,88.05,87.92,87.97,39610.0,81.1767,81.2229,81.1029,81.1491,39610.0
2022-04-19 11:10:00,87.96,88.01,87.81,87.81,22878.0,81.1398,81.186,81.0015,81.0015,22878.0
2022-04-19 11:20:00,87.82,88.04,87.81,88.02,31517.0,81.0107,81.2136,81.0015,81.1952,31517.0
2022-04-19 11:30:00,88.02,88.24,88.0,88.22,32067.0,81.1952,81.3981,81.1767,81.3797,32067.0
2022-04-19 11:40:00,88.2,88.22,87.99,88.01,60287.0,81.3612,81.3797,81.1675,81.186,60287.0
2022-04-19 11:50:00,88.02,88.21,88.0,88.2,37997.0,81.1952,81.3704,81.1767,81.3612,37997.0
2022-04-19 12:00:00,88.22,88.32,88.22,88.3,27175.0,81.3797,81.4719,81.3797,81.4535,27175.0
2022-04-19 12:10:00,88.31,88.37,88.27,88.33,14613.0,81.4627,81.518,81.4258,81.4811,14613.0
2022-04-19 12:20:00,88.35,88.46,88.34,88.39,16725.0,81.4996,81.6011,81.4904,81.5365,16725.0
2022-04-19 12:30:00,88.4,88.45,88.25,88.25,11182.0,81.5457,81.5918,81.4073,81.4073,11182.0
2022-04-19 12:40:00,88.26,88.29,88.19,88.24,13681.0,81.4166,81.4442,81.352,81.3981,13681.0
2022-04-19 12:50:00,88.23,88.31,88.17,88.23,13197.0,81.3889,81.4627,81.3335,81.3889,13197.0
2022-04-19 13:00:00,88.22,88.27,88.19,88.19,15068.0,81.3797,81.4258,81.352,81.352,15068.0
2022-04-19 13:10:00,88.2,88.32,88.18,88.26,28144.0,81.3612,81.4719,81.3428,81.4166,28144.0
2022-04-19 13:20:00,88.26,88.36,88.19,88.2,17444.0,81.4166,81.5088,81.352,81.3612,17444.0
2022-04-19 13:30:00,88.2,88.31,88.19,88.25,21627.0,81.3612,81.4627,81.352,81.4073,21627.0
2022-04-19 13:40:00,88.25,88.35,88.16,88.35,13088.0,81.4073,81.4996,81.3243,81.4996,13088.0
2022-04-19 13:50:00,88.36,88.42,88.08,88.08,39105.0,81.5088,81.5642,81.2505,81.2505,39105.0
2022-04-19 14:00:00,88.06,88.16,88.02,88.15,14196.0,81.2321,81.3243,81.1952,81.3151,14196.0
2022-04-19 14:10:00,88.16,88.16,87.96,88.03,10761.0,81.3243,81.3243,81.1398,81.2044,10761.0
2022-04-19 14:20:00,88.02,88.16,88.02,88.15,16634.0,81.1952,81.3243,81.1952,81.3151,16634.0
2022-04-19 14:30:00,88.15,88.28,88.07,88.28,16324.0,81.3151,81.435,81.2413,81.435,16324.0
2022-04-19 14:40:00,88.28,88.3,88.13,88.23,21905.0,81.435,81.4535,81.2966,81.3889,21905.0
2022-04-19 14:50:00,88.23,88.34,88.23,88.29,29387.0,81.3889,81.4904,81.3889,81.4442,29387.0
2022-04-19 15:00:00,88.3,88.35,88.21,88.28,20772.0,81.4535,81.4996,81.3704,81.435,20772.0
2022-04-19 15:10:00,88.28,88.34,88.24,88.26,27250.0,81.435,81.4904,81.3981,81.4166,27250.0
2022-04-19 15:20:00,88.26,88.32,88.17,88.21,33862.0,81.4166,81.4719,81.3335,81.3704,33862.0
2022-04-19 15:30:00,88.22,88.29,88.15,88.18,40424.0,81.3797,81.4442,81.3151,81.3428,40424.0
2022-04-19 15:40:00,88.15,88.16,87.96,87.98,60844.0,81.3151,81.3243,81.1398,81.1583,60844.0
2022-04-19 15:50:00,88.02,88.18,87.91,88.13,185015.0,81.1952,81.3428,81.0937,81.2966,185015.0
2022-04-20 09:30:00,88.9,89.6,88.68,89.4,63142.0,82.0069,82.6527,81.804,82.4682,63142.0
2022-04-20 09:40:00,89.43,89.43,88.48,88.66,64817.0,82.4958,82.4958,81.6195,81.7856,64817.0
2022-04-20 09:50:00,88.7,88.79,88.35,88.78,42447.0,81.8225,81.9055,81.4996,81.8962,42447.0
2022-04-20 10:00:00,88.82,88.96,88.74,88.89,18892.0,81.9331,82.0623,81.8593,81.9977,18892.0
2022-04-20 10:10:00,88.93,89.02,88.78,88.89,17626.0,82.0346,82.1176,81.8962,81.9977,17626.0
2022-04-20 10:20:00,88.91,89.12,88.68,88.87,20137.0,82.0162,82.2099,81.804,81.9793,20137.0
2022-04-20 10:30:00,88.88,89.01,88.79,89.0,15378.0,81.9885,82.1084,81.9055,82.0992,15378.0
2022-04-20 10:40:00,89.0,89.1,88.93,89.0,12885.0,82.0992,82.1914,82.0346,82.0992,12885.0
2022-04-20 10:50:00,89.02,89.14,88.98,88.98,16864.0,82.1176,82.2283,82.0807,82.0807,16864.0
2022-04-20 11:00:00,88.98,89.01,88.8,88.99,10234.0,82.0807,82.1084,81.9147,82.09,10234.0
2022-04-20 11:10:00,88.96,89.04,88.92,88.98,10075.0,82.0623,82.1361,82.0254,82.0807,10075.0
2022-04-20 11:20:00,89.0,89.25,88.99,89.25,8858.0,82.0992,82.3298,82.09,82.3298,8858.0
2022-04-20 11:30:00,89.25,89.43,89.21,89.35,13262.0,82.3298,82.4958,82.2929,82.4221,13262.0
2022-04-20 11:40:00,89.34,89.55,89.3,89.41,10967.0,82.4128,82.6065,82.3759,82.4774,10967.0
2022-04-20 11:50:00,89.43,89.44,89.32,89.37,10846.0,82.4958,82.5051,82.3944,82.4405,10846.0
2022-04-20 12:00:00,89.37,89.56,89.31,89.43,15400.0,82.4405,82.6158,82.3852,82.4958,15400.0
2022-04-20 12:10:00,89.37,89.37,89.28,89.3,6678.0,82.4405,82.4405,82.3575,82.3759,6678.0
2022-04-20 12:20:00,89.3,89.32,89.14,89.18,7518.0,82.3759,82.3944,82.2283,82.2652,7518.0
2022-04-20 12:30:00,89.17,89.4,89.14,89.33,7072.0,82.256,82.4682,82.2283,82.4036,7072.0
2022-04-20 12:40:00,89.33,89.35,89.25,89.25,8833.0,82.4036,82.4221,82.3298,82.3298,8833.0
2022-04-20 12:50:00,89.25,89.26,89.08,89.17,20047.0,82.3298,82.339,82.173,82.256,20047.0
2022-04-20 13:00:00,89.19,89.23,89.01,89.07,15468.0,82.2745,82.3114,82.1084,82.1638,15468.0
2022-04-20 13:10:00,89.05,89.16,89.02,89.06,14856.0,82.1453,82.2468,82.1176,82.1545,14856.0
2022-04-20 13:20:00,89.05,89.07,88.74,88.79,25262.0,82.1453,82.1638,81.8593,81.9055,25262.0
2022-04-20 13:30:00,88.82,88.97,88.81,88.92,17035.0,81.9331,82.0715,81.9239,82.0254,17035.0
2022-04-20 13:40:00,88.93,89.09,88.93,88.93,15799.0,82.0346,82.1822,82.0346,82.0346,15799.0
2022-04-20 13:50:00,88.92,88.94,88.81,88.92,17787.0,82.0254,82.0438,81.9239,82.0254,17787.0
2022-04-20 14:00:00,88.9,88.92,88.8,88.91,13283.0,82.0069,82.0254,81.9147,82.0162,13283.0
2022-04-20 14:10:00,88.92,88.97,88.8,88.83,20721.0,82.0254,82.0715,81.9147,81.9424,20721.0
2022-04-20 14:20:00,88.83,88.96,88.83,88.95,18855.0,81.9424,82.0623,81.9424,82.0531,18855.0
2022-04-20 14:30:00,88.94,88.94,88.73,88.73,16214.0,82.0438,82.0438,81.8501,81.8501,16214.0
2022-04-20 14:40:00,88.73,88.82,88.7,88.75,18640.0,81.8501,81.9331,81.8225,81.8686,18640.0
2022-04-20 14:50:00,88.75,88.8,88.6,88.72,24781.0,81.8686,81.9147,81.7302,81.8409,24781.0
2022-04-20 15:00:00,88.71,88.82,88.64,88.78,35571.0,81.8317,81.9331,81.7671,81.8962,35571.0
2022-04-20 15:10:00,88.78,88.95,88.77,88.95,15848.0,81.8962,82.0531,81.887,82.0531,15848.0
2022-04-20 15:20:00,88.94,89.08,88.92,89.04,26849.0,82.0438,82.173,82.0254,82.1361,26849.0
2022-04-20 15:30:00,89.04,89.27,89.04,89.14,36886.0,82.1361,82.3483,82.1361,82.2283,36886.0
2022-04-20 15:40:00,89.12,89.4,89.1,89.34,53163.0,82.2099,82.4682,82.1914,82.4128,53163.0
2022-04-20 15:50:00,89.34,89.39,89.06,89.11,171037.0,82.4128,82.459,82.1545,82.2007,171037.0
2022-04-21 09:30:00,90.0,90.73,89.9,90.14,231578.0,83.0217,83.6951,82.9294,83.1508,231578.0
2022-04-21 09:40:00,90.18,90.63,90.16,90.56,75277.0,83.1877,83.6028,83.1692,83.5382,75277.0
2022-04-21 09:50:00,90.59,91.49,90.56,91.38,84938.0,83.5659,84.3961,83.5382,84.2947,84938.0
2022-04-21 10:00:00,91.38,91.51,90.99,91.5,55340.0,84.2947,84.4146,83.9349,84.4053,55340.0
2022-04-21 10:10:00,91.46,91.53,91.07,91.08,58674.0,84.3684,84.433,84.0087,84.0179,58674.0
2022-04-21 10:20:00,91.05,91.14,90.59,90.74,138482.0,83.9902,84.0733,83.5659,83.7043,138482.0
2022-04-21 10:30:00,90.77,90.96,90.75,90.78,38531.0,83.7319,83.9072,83.7135,83.7412,38531.0
2022-04-21 10:40:00,90.77,90.86,90.48,90.49,57590.0,83.7319,83.815,83.4644,83.4737,57590.0
2022-04-21 10:50:00,90.5,90.69,90.46,90.47,72478.0,83.4829,83.6582,83.446,83.4552,72478.0
2022-04-21 11:00:00,90.46,90.46,90.04,90.07,28110.0,83.446,83.446,83.0586,83.0862,28110.0
2022-04-21 11:10:00,90.09,90.15,89.91,90.0,52421.0,83.1047,83.16,82.9386,83.0217,52421.0
2022-04-21 11:20:00,90.0,90.01,89.71,89.72,21265.0,83.0217,83.0309,82.7541,82.7634,21265.0
2022-04-21 11:30:00,89.72,89.84,89.55,89.82,24378.0,82.7634,82.8741,82.6065,82.8556,24378.0
2022-04-21 11:40:00,89.82,89.84,89.6,89.64,20709.0,82.8556,82.8741,82.6527,82.6896,20709.0
2022-04-21 11:50:00,89.63,89.65,89.37,89.46,15598.0,82.6803,82.6988,82.4405,82.5235,15598.0
2022-04-21 12:00:00,89.44,89.51,89.23,89.3,22009.0,82.5051,82.5696,82.3114,82.3759,22009.0
2022-04-21 12:10:00,89.27,89.51,89.23,89.49,19477.0,82.3483,82.5696,82.3114,82.5512,19477.0
2022-04-21 12:20:00,89.5,89.52,89.28,89.33,12263.0,82.5604,82.5789,82.3575,82.4036,12263.0
2022-04-21 12:30:00,89.31,89.44,89.24,89.27,18214.0,82.3852,82.5051,82.3206,82.3483,18214.0
2022-04-21 12:40:00,89.28,89.83,89.27,89.8,150927.0,82.3575,82.8648,82.3483,82.8372,150927.0
2022-04-21 12:50:00,89.79,89.83,89.58,89.64,72542.0,82.8279,82.8648,82.6342,82.6896,72542.0
2022-04-21 13:00:00,89.64,89.77,89.44,89.54,28023.0,82.6896,82.8095,82.5051,82.5973,28023.0
2022-04-21 13:10:00,89.52,89.66,89.38,89.51,42523.0,82.5789,82.708,82.4497,82.5696,42523.0
2022-04-21 13:20:00,89.48,90.02,89.47,89.98,40051.0,82.542,83.0401,82.5327,83.0032,40051.0
2022-04-21 13:30:00,89.98,90.19,89.92,90.01,72590.0,83.0032,83.1969,82.9479,83.0309,72590.0
2022-04-21 13:40:00,90.01,90.07,89.78,90.05,32144.0,83.0309,83.0862,82.8187,83.0678,32144.0
2022-04-21 13:50:00,90.03,90.12,89.78,89.84,49793.0,83.0493,83.1323,82.8187,82.8741,49793.0
2022-04-21 14:00:00,89.81,89.81,89.47,89.64,44804.0,82.8464,82.8464,82.5327,82.6896,44804.0
2022-04-21 14:10:00,89.63,89.92,89.63,89.8,28992.0,82.6803,82.9479,82.6803,82.8372,28992.0
2022-04-21 14:20:00,89.81,90.14,89.81,89.91,43063.0,82.8464,83.1508,82.8464,82.9386,43063.0
2022-04-21 14:30:00,89.83,90.25,89.77,89.87,51471.0,82.8648,83.2523,82.8095,82.9017,51471.0
2022-04-21 14:40:00,89.88,89.98,89.77,89.95,40952.0,82.911,83.0032,82.8095,82.9755,40952.0
2022-04-21 14:50:00,89.94,89.95,89.67,89.79,65330.0,82.9663,82.9755,82.7172,82.8279,65330.0
2022-04-21 15:00:00,89.76,89.82,89.64,89.65,42231.0,82.8003,82.8556,82.6896,82.6988,42231.0
2022-04-21 15:10:00,89.66,89.84,89.54,89.83,48362.0,82.708,82.8741,82.5973,82.8648,48362.0
2022-04-21 15:20:00,89.82,89.95,89.73,89.93,29828.0,82.8556,82.9755,82.7726,82.9571,29828.0
2022-04-21 15:30:00,89.89,89.94,89.55,89.69,37766.0,82.9202,82.9663,82.6065,82.7357,37766.0
2022-04-21 15:40:00,89.7,89.82,89.5,89.52,112607.0,82.7449,82.8556,82.5604,82.5789,112607.0
2022-04-21 15:50:00,89.52,89.78,89.51,89.73,272779.0,82.5789,82.8187,82.5696,82.7726,272779.0
2022-04-22 09:30:00,89.44,89.81,89.16,89.55,77661.0,82.5051,82.8464,82.2468,82.6065,77661.0
2022-04-22 09:40:00,89.52,89.93,89.32,89.93,21667.0,82.5789,82.9571,82.3944,82.9571,21667.0
2022-04-22 09:50:00,89.94,89.98,89.63,89.65,28246.0,82.9663,83.0032,82.6803,82.6988,28246.0
2022-04-22 10:00:00,89.67,90.02,89.67,89.84,39484.0,82.7172,83.0401,82.7172,82.8741,39484.0
2022-04-22 10:10:00,89.86,90.0,89.75,89.95,29315.0,82.8925,83.0217,82.791,82.9755,29315.0
2022-04-22 10:20:00,89.94,90.0,89.74,89.91,40796.0,82.9663,83.0217,82.7818,82.9386,40796.0
2022-04-22 10:30:00,89.92,90.18,89.8,89.98,37248.0,82.9479,83.1877,82.8372,83.0032,37248.0
2022-04-22 10:40:00,89.95,90.03,89.74,89.86,56180.0,82.9755,83.0493,82.7818,82.8925,56180.0
2022-04-22 10:50:00,89.84,89.94,89.74,89.84,26693.0,82.8741,82.9663,82.7818,82.8741,26693.0
2022-04-22 11:00:00,89.85,90.05,89.63,89.94,59592.0,82.8833,83.0678,82.6803,82.9663,59592.0
2022-04-22 11:10:00,89.98,89.98,89.75,89.83,12902.0,83.0032,83.0032,82.791,82.8648,12902.0
2022-04-22 11:20:00,89.81,89.84,89.64,89.71,67465.0,82.8464,82.8741,82.6896,82.7541,67465.0
2022-04-22 11:30:00,89.69,89.8,89.57,89.62,27370.0,82.7357,82.8372,82.625,82.6711,27370.0
2022-04-22 11:40:00,89.6,89.63,89.41,89.5,38241.0,82.6527,82.6803,82.4774,82.5604,38241.0
2022-04-22 11:50:00,89.47,89.73,89.41,89.62,70545.0,82.5327,82.7726,82.4774,82.6711,70545.0
2022-04-22 12:00:00,89.59,89.77,89.51,89.75,36468.0,82.6434,82.8095,82.5696,82.791,36468.0
2022-04-22 12:10:00,89.78,89.81,89.6,89.66,23666.0,82.8187,82.8464,82.6527,82.708,23666.0
2022-04-22 12:20:00,89.63,89.96,89.63,89.96,19249.0,82.6803,82.9848,82.6803,82.9848,19249.0
2022-04-22 12:30:00,89.94,90.05,89.91,89.98,24200.0,82.9663,83.0678,82.9386,83.0032,24200.0
2022-04-22 12:40:00,89.98,90.16,89.93,90.1,23318.0,83.0032,83.1692,82.9571,83.1139,23318.0
2022-04-22 12:50:00,90.1,90.1,89.76,89.76,15296.0,83.1139,83.1139,82.8003,82.8003,15296.0
2022-04-22 13:00:00,89.8,89.82,89.61,89.82,26096.0,82.8372,82.8556,82.6619,82.8556,26096.0
2022-04-22 13:10:00,89.8,89.92,89.77,89.87,18900.0,82.8372,82.9479,82.8095,82.9017,18900.0
2022-04-22 13:20:00,89.85,89.91,89.55,89.83,22722.0,82.8833,82.9386,82.6065,82.8648,22722.0
2022-04-22 13:30:00,89.83,89.83,89.59,89.59,23607.0,82.8648,82.8648,82.6434,82.6434,23607.0
2022-04-22 13:40:00,89.59,89.66,89.37,89.37,17656.0,82.6434,82.708,82.4405,82.4405,17656.0
2022-04-22 13:50:00,89.37,89.38,89.25,89.3,21913.0,82.4405,82.4497,82.3298,82.3759,21913.0
2022-04-22 14:00:00,89.26,89.48,89.23,89.48,28301.0,82.339,82.542,82.3114,82.542,28301.0
2022-04-22 14:10:00,89.48,89.64,89.42,89.63,18517.0,82.542,82.6896,82.4866,82.6803,18517.0
2022-04-22 14:20:00,89.63,89.63,89.37,89.4,14289.0,82.6803,82.6803,82.4405,82.4682,14289.0
2022-04-22 14:30:00,89.4,89.44,89.23,89.23,20974.0,82.4682,82.5051,82.3114,82.3114,20974.0
2022-04-22 14:40:00,89.24,89.31,89.23,89.24,12921.0,82.3206,82.3852,82.3114,82.3206,12921.0
2022-04-22 14:50:00,89.28,89.28,89.04,89.15,23804.0,82.3575,82.3575,82.1361,82.2376,23804.0
2022-04-22 15:00:00,89.18,89.23,89.12,89.14,35848.0,82.2652,82.3114,82.2099,82.2283,35848.0
2022-04-22 15:10:00,89.11,89.67,89.07,89.63,49364.0,82.2007,82.7172,82.1638,82.6803,49364.0
2022-04-22 15:20:00,89.59,89.64,89.45,89.47,28393.0,82.6434,82.6896,82.5143,82.5327,28393.0
2022-04-22 15:30:00,89.45,89.71,89.45,89.57,33805.0,82.5143,82.7541,82.5143,82.625,33805.0
2022-04-22 15:40:00,89.57,89.65,89.01,89.05,57882.0,82.625,82.6988,82.1084,82.1453,57882.0
2022-04-22 15:50:00,89.01,89.07,88.67,88.82,258836.0,82.1084,82.1638,81.7948,81.9331,258836.0
2022-04-25 09:30:00,88.68,88.99,88.2,88.73,135976.0,81.804,82.09,81.3612,81.8501,135976.0
2022-04-25 09:40:00,88.73,88.85,87.73,87.91,73900.0,81.8501,81.9608,80.9277,81.0937,73900.0
2022-04-25 09:50:00,87.83,88.01,87.39,87.46,41633.0,81.0199,81.186,80.614,80.6786,41633.0
2022-04-25 10:00:00,87.44,87.95,87.44,87.64,35286.0,80.6601,81.1306,80.6601,80.8446,35286.0
2022-04-25 10:10:00,87.69,87.97,87.57,87.8,32164.0,80.8908,81.1491,80.7801,80.9922,32164.0
2022-04-25 10:20:00,87.8,88.19,87.65,87.98,42263.0,80.9922,81.352,80.8539,81.1583,42263.0
2022-04-25 10:30:00,88.01,88.54,88.01,88.41,26808.0,81.186,81.6749,81.186,81.5549,26808.0
2022-04-25 10:40:00,88.37,88.44,88.2,88.44,22258.0,81.518,81.5826,81.3612,81.5826,22258.0
2022-04-25 10:50:00,88.4,88.4,87.71,87.73,30150.0,81.5457,81.5457,80.9092,80.9277,30150.0
2022-04-25 11:00:00,87.68,88.03,87.53,87.94,52446.0,80.8815,81.2044,80.7432,81.1214,52446.0
2022-04-25 11:10:00,87.92,88.14,87.76,88.03,25645.0,81.1029,81.3059,80.9553,81.2044,25645.0
2022-04-25 11:20:00,88.01,88.29,88.01,88.06,31033.0,81.186,81.4442,81.186,81.2321,31033.0
2022-04-25 11:30:00,88.08,88.31,87.97,88.11,31528.0,81.2505,81.4627,81.1491,81.2782,31528.0
2022-04-25 11:40:00,88.11,88.14,87.78,87.88,29667.0,81.2782,81.3059,80.9738,81.066,29667.0
2022-04-25 11:50:00,87.87,88.12,87.66,88.12,54467.0,81.0568,81.2874,80.8631,81.2874,54467.0
2022-04-25 12:00:00,88.12,88.48,87.96,88.48,44426.0,81.2874,81.6195,81.1398,81.6195,44426.0
2022-04-25 12:10:00,88.45,88.6,88.31,88.42,36956.0,81.5918,81.7302,81.4627,81.5642,36956.0
2022-04-25 12:20:00,88.43,88.91,88.43,88.8,20514.0,81.5734,82.0162,81.5734,81.9147,20514.0
2022-04-25 12:30:00,88.81,88.97,88.69,88.89,26414.0,81.9239,82.0715,81.8132,81.9977,26414.0
2022-04-25 12:40:00,88.88,89.17,88.75,89.17,26440.0,81.9885,82.256,81.8686,82.256,26440.0
2022-04-25 12:50:00,89.17,89.17,88.96,89.08,17800.0,82.256,82.256,82.0623,82.173,17800.0
2022-04-25 13:00:00,89.09,89.22,88.87,89.22,22121.0,82.1822,82.3021,81.9793,82.3021,22121.0
2022-04-25 13:10:00,89.26,89.53,89.21,89.3,27209.0,82.339,82.5881,82.2929,82.3759,27209.0
2022-04-25 13:20:00,89.3,89.3,89.06,89.23,26328.0,82.3759,82.3759,82.1545,82.3114,26328.0
2022-04-25 13:30:00,89.23,89.29,88.95,89.06,31730.0,82.3114,82.3667,82.0531,82.1545,31730.0
2022-04-25 13:40:00,89.12,89.29,89.12,89.23,19871.0,82.2099,82.3667,82.2099,82.3114,19871.0
2022-04-25 13:50:00,89.22,89.25,89.03,89.05,14792.0,82.3021,82.3298,82.1269,82.1453,14792.0
2022-04-25 14:00:00,89.07,89.29,88.94,89.27,16664.0,82.1638,82.3667,82.0438,82.3483,16664.0
2022-04-25 14:10:00,89.27,89.41,89.14,89.37,20376.0,82.3483,82.4774,82.2283,82.4405,20376.0
2022-04-25 14:20:00,89.39,89.67,89.35,89.67,19220.0,82.459,82.7172,82.4221,82.7172,19220.0
2022-04-25 14:30:00,89.67,89.67,89.4,89.4,32588.0,82.7172,82.7172,82.4682,82.4682,32588.0
2022-04-25 14:40:00,89.39,89.54,89.27,89.52,30234.0,82.459,82.5973,82.3483,82.5789,30234.0
2022-04-25 14:50:00,89.53,89.6,89.28,89.31,19026.0,82.5881,82.6527,82.3575,82.3852,19026.0
2022-04-25 15:00:00,89.31,89.35,89.1,89.14,19775.0,82.3852,82.4221,82.1914,82.2283,19775.0
2022-04-25 15:10:00,89.13,89.34,89.13,89.34,29751.0,82.2191,82.4128,82.2191,82.4128,29751.0
2022-04-25 15:20:00,89.37,89.63,89.34,89.51,29418.0,82.4405,82.6803,82.4128,82.5696,29418.0
2022-04-25 15:30:00,89.49,89.81,89.49,89.79,49963.0,82.5512,82.8464,82.5512,82.8279,49963.0
2022-04-25 15:40:00,89.79,89.94,89.63,89.67,76714.0,82.8279,82.9663,82.6803,82.7172,76714.0
2022-04-25 15:50:00,89.66,89.86,89.53,89.76,193555.0,82.708,82.8925,82.5881,82.8003,193555.0
2022-04-26 09:30:00,89.89,89.89,88.94,89.3,35705.0,82.9202,82.9202,82.0438,82.3759,35705.0
2022-04-26 09:40:00,89.32,89.55,89.09,89.37,13790.0,82.3944,82.6065,82.1822,82.4405,13790.0
2022-04-26 09:50:00,89.3,89.51,89.22,89.51,9721.0,82.3759,82.5696,82.3021,82.5696,9721.0
2022-04-26 10:00:00,89.45,89.46,89.28,89.38,22620.0,82.5143,82.5235,82.3575,82.4497,22620.0
2022-04-26 10:10:00,89.34,89.38,88.63,88.78,19208.0,82.4128,82.4497,81.7579,81.8962,19208.0
2022-04-26 10:20:00,88.77,88.81,88.39,88.65,27341.0,81.887,81.9239,81.5365,81.7763,27341.0
2022-04-26 10:30:00,88.67,88.88,88.62,88.68,21888.0,81.7948,81.9885,81.7487,81.804,21888.0
2022-04-26 10:40:00,88.61,88.76,88.44,88.74,26377.0,81.7394,81.8778,81.5826,81.8593,26377.0
2022-04-26 10:50:00,88.71,88.75,88.48,88.58,23833.0,81.8317,81.8686,81.6195,81.7118,23833.0
2022-04-26 11:00:00,88.54,88.54,88.07,88.09,20598.0,81.6749,81.6749,81.2413,81.2597,20598.0
2022-04-26 11:10:00,88.08,88.44,88.06,88.41,32034.0,81.2505,81.5826,81.2321,81.5549,32034.0
2022-04-26 11:20:00,88.44,88.69,88.34,88.62,26920.0,81.5826,81.8132,81.4904,81.7487,26920.0
2022-04-26 11:30:00,88.55,88.55,88.3,88.53,19306.0,81.6841,81.6841,81.4535,81.6656,19306.0
2022-04-26 11:40:00,88.51,88.51,88.3,88.47,11459.0,81.6472,81.6472,81.4535,81.6103,11459.0
2022-04-26 11:50:00,88.45,88.46,87.93,87.98,10204.0,81.5918,81.6011,81.1122,81.1583,10204.0
2022-04-26 12:00:00,87.95,88.09,87.78,88.09,15951.0,81.1306,81.2597,80.9738,81.2597,15951.0
2022-04-26 12:10:00,88.08,88.19,88.04,88.12,10389.0,81.2505,81.352,81.2136,81.2874,10389.0
2022-04-26 12:20:00,88.11,88.44,88.11,88.43,12032.0,81.2782,81.5826,81.2782,81.5734,12032.0
2022-04-26 12:30:00,88.43,88.53,88.35,88.36,14217.0,81.5734,81.6656,81.4996,81.5088,14217.0
2022-04-26 12:40:00,88.37,88.45,88.21,88.26,36235.0,81.518,81.5918,81.3704,81.4166,36235.0
2022-04-26 12:50:00,88.27,88.49,88.14,88.49,24199.0,81.4258,81.6287,81.3059,81.6287,24199.0
2022-04-26 13:00:00,88.52,88.54,88.04,88.29,18070.0,81.6564,81.6749,81.2136,81.4442,18070.0
2022-04-26 13:10:00,88.24,88.36,88.07,88.13,21342.0,81.3981,81.5088,81.2413,81.2966,21342.0
2022-04-26 13:20:00,88.11,88.11,87.91,87.97,17308.0,81.2782,81.2782,81.0937,81.1491,17308.0
2022-04-26 13:30:00,87.99,88.08,87.83,87.99,17826.0,81.1675,81.2505,81.0199,81.1675,17826.0
2022-04-26 13:40:00,88.0,88.29,87.95,88.11,24317.0,81.1767,81.4442,81.1306,81.2782,24317.0
2022-04-26 13:50:00,88.15,88.28,88.06,88.28,50639.0,81.3151,81.435,81.2321,81.435,50639.0
2022-04-26 14:00:00,88.25,88.33,88.17,88.23,25275.0,81.4073,81.4811,81.3335,81.3889,25275.0
2022-04-26 14:10:00,88.25,88.45,88.25,88.32,22304.0,81.4073,81.5918,81.4073,81.4719,22304.0
2022-04-26 14:20:00,88.32,88.48,88.28,88.47,13637.0,81.4719,81.6195,81.435,81.6103,13637.0
2022-04-26 14:30:00,88.42,88.44,88.24,88.34,14548.0,81.5642,81.5826,81.3981,81.4904,14548.0
2022-04-26 14:40:00,88.31,88.31,87.97,87.97,15279.0,81.4627,81.4627,81.1491,81.1491,15279.0
2022-04-26 14:50:00,87.99,88.32,87.99,88.26,16493.0,81.1675,81.4719,81.1675,81.4166,16493.0
2022-04-26 15:00:00,88.26,88.35,88.13,88.23,40940.0,81.4166,81.4996,81.2966,81.3889,40940.0
2022-04-26 15:10:00,88.21,88.28,87.69,87.75,53708.0,81.3704,81.435,80.8908,80.9461,53708.0
2022-04-26 15:20:00,87.76,88.09,87.76,88.04,40559.0,80.9553,81.2597,80.9553,81.2136,40559.0
2022-04-26 15:30:00,88.03,88.2,87.92,88.2,71373.0,81.2044,81.3612,81.1029,81.3612,71373.0
2022-04-26 15:40:00,88.21,88.26,87.8,87.82,59181.0,81.3704,81.4166,80.9922,81.0107,59181.0
2022-04-26 15:50:00,87.81,87.97,87.56,87.56,162717.0,81.0015,81.1491,80.7708,80.7708,162717.0
2022-04-27 09:30:00,87.61,87.89,87.22,87.55,32551.0,80.817,81.0753,80.4572,80.7616,32551.0
2022-04-27 09:40:00,87.61,88.18,87.61,88.1,14592.0,80.817,81.3428,80.817,81.269,14592.0
2022-04-27 09:50:00,88.14,88.36,87.84,87.9,19684.0,81.3059,81.5088,81.0291,81.0845,19684.0
2022-04-27 10:00:00,87.92,88.09,87.39,87.43,27230.0,81.1029,81.2597,80.614,80.6509,27230.0
2022-04-27 10:10:00,87.42,87.48,87.25,87.39,95256.0,80.6417,80.697,80.4849,80.614,95256.0
2022-04-27 10:20:00,87.39,87.6,87.33,87.38,36040.0,80.614,80.8077,80.5587,80.6048,36040.0
2022-04-27 10:30:00,87.35,87.73,87.11,87.73,84018.0,80.5771,80.9277,80.3557,80.9277,84018.0
2022-04-27 10:40:00,87.73,88.3,87.72,88.3,29015.0,80.9277,81.4535,80.9184,81.4535,29015.0
2022-04-27 10:50:00,88.25,88.32,88.11,88.23,37960.0,81.4073,81.4719,81.2782,81.3889,37960.0
2022-04-27 11:00:00,88.21,88.55,88.19,88.22,22612.0,81.3704,81.6841,81.352,81.3797,22612.0
2022-04-27 11:10:00,88.16,88.42,88.08,88.39,18684.0,81.3243,81.5642,81.2505,81.5365,18684.0
2022-04-27 11:20:00,88.36,88.68,88.24,88.62,19374.0,81.5088,81.804,81.3981,81.7487,19374.0
2022-04-27 11:30:00,88.67,88.84,88.62,88.79,23988.0,81.7948,81.9516,81.7487,81.9055,23988.0
2022-04-27 11:40:00,88.77,88.96,88.61,88.65,129086.0,81.887,82.0623,81.7394,81.7763,129086.0
2022-04-27 11:50:00,88.64,88.88,88.53,88.84,22992.0,81.7671,81.9885,81.6656,81.9516,22992.0
2022-04-27 12:00:00,88.85,89.02,88.75,88.96,27900.0,81.9608,82.1176,81.8686,82.0623,27900.0
2022-04-27 12:10:00,88.96,88.98,88.8,88.88,25414.0,82.0623,82.0807,81.9147,81.9885,25414.0
2022-04-27 12:20:00,88.92,89.27,88.86,89.21,22327.0,82.0254,82.3483,81.97,82.2929,22327.0
2022-04-27 12:30:00,89.23,89.28,88.98,89.12,25061.0,82.3114,82.3575,82.0807,82.2099,25061.0
2022-04-27 12:40:00,89.09,89.21,88.98,88.99,27404.0,82.1822,82.2929,82.0807,82.09,27404.0
2022-04-27 12:50:00,89.02,89.05,88.91,88.98,18512.0,82.1176,82.1453,82.0162,82.0807,18512.0
2022-04-27 13:00:00,88.98,89.15,88.72,88.75,24358.0,82.0807,82.2376,81.8409,81.8686,24358.0
2022-04-27 13:10:00,88.76,88.82,88.58,88.63,13868.0,81.8778,81.9331,81.7118,81.7579,13868.0
2022-04-27 13:20:00,88.63,88.85,88.51,88.83,21920.0,81.7579,81.9608,81.6472,81.9424,21920.0
2022-04-27 13:30:00,88.83,88.9,88.61,88.61,32652.0,81.9424,82.0069,81.7394,81.7394,32652.0
2022-04-27 13:40:00,88.63,88.72,88.52,88.71,16312.0,81.7579,81.8409,81.6564,81.8317,16312.0
2022-04-27 13:50:00,88.71,88.83,88.64,88.76,17172.0,81.8317,81.9424,81.7671,81.8778,17172.0
2022-04-27 14:00:00,88.76,88.77,88.58,88.59,12822.0,81.8778,81.887,81.7118,81.721,12822.0
2022-04-27 14:10:00,88.58,88.72,88.5,88.53,14971.0,81.7118,81.8409,81.638,81.6656,14971.0
2022-04-27 14:20:00,88.53,88.61,88.47,88.59,12929.0,81.6656,81.7394,81.6103,81.721,12929.0
2022-04-27 14:30:00,88.58,88.78,88.44,88.57,24490.0,81.7118,81.8962,81.5826,81.7025,24490.0
2022-04-27 14:40:00,88.64,88.79,88.48,88.52,23679.0,81.7671,81.9055,81.6195,81.6564,23679.0
2022-04-27 14:50:00,88.51,88.52,88.19,88.23,52686.0,81.6472,81.6564,81.352,81.3889,52686.0
2022-04-27 15:00:00,88.23,88.27,88.0,88.07,40742.0,81.3889,81.4258,81.1767,81.2413,40742.0
2022-04-27 15:10:00,88.06,88.18,87.97,88.06,33171.0,81.2321,81.3428,81.1491,81.2321,33171.0
2022-04-27 15:20:00,88.07,88.09,87.88,88.04,29182.0,81.2413,81.2597,81.066,81.2136,29182.0
2022-04-27 15:30:00,88.04,88.12,87.83,87.84,42732.0,81.2136,81.2874,81.0199,81.0291,42732.0
2022-04-27 15:40:00,87.85,88.19,87.83,87.91,57383.0,81.0384,81.352,81.0199,81.0937,57383.0
2022-04-27 15:50:00,87.89,87.96,87.63,87.69,173062.0,81.0753,81.1398,80.8354,80.8908,173062.0
2022-04-28 09:30:00,88.24,88.44,87.55,88.24,43654.0,81.3981,81.5826,80.7616,81.3981,43654.0
2022-04-28 09:40:00,88.18,88.36,87.59,87.85,24259.0,81.3428,81.5088,80.7985,81.0384,24259.0
2022-04-28 09:50:00,87.81,88.07,87.74,87.81,16076.0,81.0015,81.2413,80.9369,81.0015,16076.0
2022-04-28 10:00:00,87.76,87.81,87.38,87.51,16197.0,80.9553,81.0015,80.6048,80.7247,16197.0
2022-04-28 10:10:00,87.47,87.9,87.46,87.84,17134.0,80.6878,81.0845,80.6786,81.0291,17134.0
2022-04-28 10:20:00,87.8,87.81,87.38,87.42,23809.0,80.9922,81.0015,80.6048,80.6417,23809.0
2022-04-28 10:30:00,87.42,87.57,87.07,87.49,23077.0,80.6417,80.7801,80.3188,80.7063,23077.0
2022-04-28 10:40:00,87.48,87.59,87.35,87.52,17479.0,80.697,80.7985,80.5771,80.7339,17479.0
2022-04-28 10:50:00,87.51,87.7,87.32,87.53,16094.0,80.7247,80.9,80.5495,80.7432,16094.0
2022-04-28 11:00:00,87.48,87.79,87.47,87.71,15626.0,80.697,80.983,80.6878,80.9092,15626.0
2022-04-28 11:10:00,87.63,87.76,87.51,87.66,9389.0,80.8354,80.9553,80.7247,80.8631,9389.0
2022-04-28 11:20:00,87.67,87.8,87.56,87.63,90105.0,80.8723,80.9922,80.7708,80.8354,90105.0
2022-04-28 11:30:00,87.66,87.85,87.6,87.64,37178.0,80.8631,81.0384,80.8077,80.8446,37178.0
2022-04-28 11:40:00,87.64,87.64,87.29,87.39,18666.0,80.8446,80.8446,80.5218,80.614,18666.0
2022-04-28 11:50:00,87.35,87.61,87.21,87.38,31467.0,80.5771,80.817,80.448,80.6048,31467.0
2022-04-28 12:00:00,87.39,87.49,87.3,87.31,23149.0,80.614,80.7063,80.531,80.5402,23149.0
2022-04-28 12:10:00,87.31,87.63,87.3,87.61,14622.0,80.5402,80.8354,80.531,80.817,14622.0
2022-04-28 12:20:00,87.63,87.77,87.61,87.77,11712.0,80.8354,80.9646,80.817,80.9646,11712.0
2022-04-28 12:30:00,87.82,87.96,87.82,87.91,15960.0,81.0107,81.1398,81.0107,81.0937,15960.0
2022-04-28 12:40:00,87.92,88.06,87.86,87.91,31882.0,81.1029,81.2321,81.0476,81.0937,31882.0
2022-04-28 12:50:00,87.92,88.09,87.85,88.09,25975.0,81.1029,81.2597,81.0384,81.2597,25975.0
2022-04-28 13:00:00,88.09,88.19,87.98,88.15,19784.0,81.2597,81.352,81.1583,81.3151,19784.0
2022-04-28 13:10:00,88.18,88.39,88.18,88.37,17093.0,81.3428,81.5365,81.3428,81.518,17093.0
2022-04-28 13:20:00,88.35,88.35,88.14,88.24,20696.0,81.4996,81.4996,81.3059,81.3981,20696.0
2022-04-28 13:30:00,88.25,88.29,88.09,88.22,18786.0,81.4073,81.4442,81.2597,81.3797,18786.0
2022-04-28 13:40:00,88.22,88.24,87.98,88.09,21684.0,81.3797,81.3981,81.1583,81.2597,21684.0
2022-04-28 13:50:00,88.07,88.11,87.75,87.87,54741.0,81.2413,81.2782,80.9461,81.0568,54741.0
2022-04-28 14:00:00,87.86,87.92,87.75,87.86,34563.0,81.0476,81.1029,80.9461,81.0476,34563.0
2022-04-28 14:10:00,87.85,88.0,87.8,87.92,38723.0,81.0384,81.1767,80.9922,81.1029,38723.0
2022-04-28 14:20:00,87.93,88.1,87.86,87.99,31924.0,81.1122,81.269,81.0476,81.1675,31924.0
2022-04-28 14:30:00,88.0,88.16,87.98,88.07,24292.0,81.1767,81.3243,81.1583,81.2413,24292.0
2022-04-28 14:40:00,88.06,88.29,88.06,88.29,14679.0,81.2321,81.4442,81.2321,81.4442,14679.0
2022-04-28 14:50:00,88.31,88.34,88.13,88.23,13703.0,81.4627,81.4904,81.2966,81.3889,13703.0
2022-04-28 15:00:00,88.22,88.28,88.18,88.25,17549.0,81.3797,81.435,81.3428,81.4073,17549.0
2022-04-28 15:10:00,88.25,88.25,88.09,88.15,27839.0,81.4073,81.4073,81.2597,81.3151,27839.0
2022-04-28 15:20:00,88.14,88.23,88.11,88.12,17892.0,81.3059,81.3889,81.2782,81.2874,17892.0
2022-04-28 15:30:00,88.1,88.12,87.9,87.99,38175.0,81.269,81.2874,81.0845,81.1675,38175.0
2022-04-28 15:40:00,87.98,88.13,87.93,88.0,60113.0,81.1583,81.2966,81.1122,81.1767,60113.0
2022-04-28 15:50:00,87.98,88.34,87.79,88.34,204248.0,81.1583,81.4904,80.983,81.4904,204248.0
2022-04-29 09:30:00,88.23,88.89,88.03,88.63,59829.0,81.3889,81.9977,81.2044,81.7579,59829.0
2022-04-29 09:40:00,88.64,88.72,88.13,88.17,16922.0,81.7671,81.8409,81.2966,81.3335,16922.0
2022-04-29 09:50:00,88.13,88.41,87.91,88.34,31228.0,81.2966,81.5549,81.0937,81.4904,31228.0
2022-04-29 10:00:00,88.29,88.39,87.99,88.08,17154.0,81.4442,81.5365,81.1675,81.2505,17154.0
2022-04-29 10:10:00,88.12,88.24,87.56,87.66,24685.0,81.2874,81.3981,80.7708,80.8631,24685.0
2022-04-29 10:20:00,87.66,87.66,87.29,87.5,40164.0,80.8631,80.8631,80.5218,80.7155,40164.0
2022-04-29 10:30:00,87.45,87.48,87.13,87.28,31159.0,80.6694,80.697,80.3742,80.5126,31159.0
2022-04-29 10:40:00,87.28,87.28,87.08,87.11,18565.0,80.5126,80.5126,80.3281,80.3557,18565.0
2022-04-29 10:50:00,87.13,87.23,87.0,87.16,28959.0,80.3742,80.4664,80.2543,80.4019,28959.0
2022-04-29 11:00:00,87.15,87.37,87.11,87.12,19764.0,80.3926,80.5956,80.3557,80.365,19764.0
2022-04-29 11:10:00,87.15,87.33,87.06,87.27,29084.0,80.3926,80.5587,80.3096,80.5033,29084.0
2022-04-29 11:20:00,87.26,87.49,87.25,87.3,19143.0,80.4941,80.7063,80.4849,80.531,19143.0
2022-04-29 11:30:00,87.33,87.43,87.19,87.22,33473.0,80.5587,80.6509,80.4295,80.4572,33473.0
2022-04-29 11:40:00,87.21,87.41,87.18,87.24,23214.0,80.448,80.6325,80.4203,80.4757,23214.0
2022-04-29 11:50:00,87.24,87.29,87.09,87.15,26483.0,80.4757,80.5218,80.3373,80.3926,26483.0
2022-04-29 12:00:00,87.13,87.13,86.76,86.78,27697.0,80.3742,80.3742,80.0329,80.0513,27697.0
2022-04-29 12:10:00,86.8,86.89,86.65,86.67,20099.0,80.0698,80.1528,79.9314,79.9499,20099.0
2022-04-29 12:20:00,86.68,86.8,86.57,86.6,20874.0,79.9591,80.0698,79.8576,79.8853,20874.0
2022-04-29 12:30:00,86.59,86.73,86.56,86.7,18957.0,79.8761,80.0052,79.8484,79.9775,18957.0
2022-04-29 12:40:00,86.69,86.72,86.38,86.39,64707.0,79.9683,79.996,79.6823,79.6916,64707.0
2022-04-29 12:50:00,86.33,86.36,86.09,86.32,33119.0,79.6362,79.6639,79.4148,79.627,33119.0
2022-04-29 13:00:00,86.35,86.62,86.32,86.36,22046.0,79.6547,79.9037,79.627,79.6639,22046.0
2022-04-29 13:10:00,86.35,86.6,86.3,86.5,16652.0,79.6547,79.8853,79.6085,79.793,16652.0
2022-04-29 13:20:00,86.52,86.69,86.46,86.64,27459.0,79.8115,79.9683,79.7561,79.9222,27459.0
2022-04-29 13:30:00,86.65,86.85,86.58,86.78,12161.0,79.9314,80.1159,79.8668,80.0513,12161.0
2022-04-29 13:40:00,86.75,86.75,86.52,86.58,15962.0,80.0236,80.0236,79.8115,79.8668,15962.0
2022-04-29 13:50:00,86.6,86.62,86.4,86.4,10725.0,79.8853,79.9037,79.7008,79.7008,10725.0
2022-04-29 14:00:00,86.39,86.5,86.32,86.38,20537.0,79.6916,79.793,79.627,79.6823,20537.0
2022-04-29 14:10:00,86.36,86.55,86.33,86.37,16794.0,79.6639,79.8392,79.6362,79.6731,16794.0
2022-04-29 14:20:00,86.39,86.58,86.31,86.54,17684.0,79.6916,79.8668,79.6178,79.8299,17684.0
2022-04-29 14:30:00,86.51,86.7,86.51,86.59,15216.0,79.8023,79.9775,79.8023,79.8761,15216.0
2022-04-29 14:40:00,86.58,86.62,86.16,86.16,25000.0,79.8668,79.9037,79.4794,79.4794,25000.0
2022-04-29 14:50:00,86.15,86.27,86.07,86.25,36090.0,79.4702,79.5809,79.3964,79.5624,36090.0
2022-04-29 15:00:00,86.24,86.24,86.01,86.04,19581.0,79.5532,79.5532,79.341,79.3687,19581.0
2022-04-29 15:10:00,86.04,86.05,85.77,85.99,24878.0,79.3687,79.3779,79.1196,79.3226,24878.0
2022-04-29 15:20:00,86.0,86.03,85.74,85.74,28706.0,79.3318,79.3595,79.092,79.092,28706.0
2022-04-29 15:30:00,85.73,85.97,85.73,85.89,55856.0,79.0827,79.3041,79.0827,79.2303,55856.0
2022-04-29 15:40:00,85.89,85.99,85.57,85.59,75939.0,79.2303,79.3226,78.9351,78.9536,75939.0
2022-04-29 15:50:00,85.59,85.66,85.24,85.54,301801.0,78.9536,79.0182,78.6307,78.9075,301801.0
2022-05-02 09:30:00,86.39,86.4,85.34,85.49,95071.0,79.6916,79.7008,78.723,78.8613,95071.0
2022-05-02 09:40:00,85.52,86.16,85.14,85.89,42490.0,78.889,79.4794,78.5385,79.2303,42490.0
2022-05-02 09:50:00,85.8,86.18,85.74,85.88,44560.0,79.1473,79.4978,79.092,79.2211,44560.0
2022-05-02 10:00:00,85.93,86.13,85.49,85.61,30569.0,79.2672,79.4517,78.8613,78.972,30569.0
2022-05-02 10:10:00,85.61,85.79,85.42,85.75,26188.0,78.972,79.1381,78.7968,79.1012,26188.0
2022-05-02 10:20:00,85.72,86.03,85.42,85.76,36423.0,79.0735,79.3595,78.7968,79.1104,36423.0
2022-05-02 10:30:00,85.76,85.97,85.63,85.86,44582.0,79.1104,79.3041,78.9905,79.2027,44582.0
2022-05-02 10:40:00,85.9,86.03,85.72,85.75,25715.0,79.2396,79.3595,79.0735,79.1012,25715.0
2022-05-02 10:50:00,85.73,85.82,85.4,85.42,26971.0,79.0827,79.1658,78.7783,78.7968,26971.0
2022-05-02 11:00:00,85.45,85.45,85.12,85.34,25510.0,78.8244,78.8244,78.52,78.723,25510.0
2022-05-02 11:10:00,85.36,85.36,85.04,85.14,34265.0,78.7414,78.7414,78.4462,78.5385,34265.0
2022-05-02 11:20:00,85.13,85.35,85.03,85.07,25167.0,78.5293,78.7322,78.437,78.4739,25167.0
2022-05-02 11:30:00,85.06,85.27,84.92,84.94,23904.0,78.4647,78.6584,78.3355,78.354,23904.0
2022-05-02 11:40:00,84.96,85.07,84.86,84.97,23782.0,78.3724,78.4739,78.2802,78.3817,23782.0
2022-05-02 11:50:00,84.94,85.17,84.88,85.17,22387.0,78.354,78.5662,78.2986,78.5662,22387.0
2022-05-02 12:00:00,85.18,85.26,84.85,84.9,10767.0,78.5754,78.6492,78.271,78.3171,10767.0
2022-05-02 12:10:00,84.95,85.16,84.81,85.13,11983.0,78.3632,78.5569,78.2341,78.5293,11983.0
2022-05-02 12:20:00,85.26,85.46,85.18,85.2,24955.0,78.6492,78.8337,78.5754,78.5938,24955.0
2022-05-02 12:30:00,85.21,85.33,85.08,85.08,15938.0,78.6031,78.7138,78.4831,78.4831,15938.0
2022-05-02 12:40:00,85.11,85.13,84.89,84.97,13693.0,78.5108,78.5293,78.3079,78.3817,13693.0
2022-05-02 12:50:00,84.98,84.98,84.56,84.64,14060.0,78.3909,78.3909,78.0035,78.0773,14060.0
2022-05-02 13:00:00,84.65,84.77,84.43,84.75,26311.0,78.0865,78.1972,77.8835,78.1787,26311.0
2022-05-02 13:10:00,84.74,84.9,84.35,84.43,46483.0,78.1695,78.3171,77.8097,77.8835,46483.0
2022-05-02 13:20:00,84.36,84.37,84.07,84.23,68041.0,77.819,77.8282,77.5514,77.699,68041.0
2022-05-02 13:30:00,84.21,84.3,83.97,84.19,53681.0,77.6806,77.7636,77.4592,77.6621,53681.0
2022-05-02 13:40:00,84.19,84.31,84.05,84.12,29156.0,77.6621,77.7728,77.533,77.5976,29156.0
2022-05-02 13:50:00,84.11,84.35,84.11,84.34,24910.0,77.5883,77.8097,77.5883,77.8005,24910.0
2022-05-02 14:00:00,84.36,84.61,84.23,84.31,18489.0,77.819,78.0496,77.699,77.7728,18489.0
2022-05-02 14:10:00,84.28,84.28,83.6,83.65,49738.0,77.7452,77.7452,77.1179,77.164,49738.0
2022-05-02 14:20:00,83.71,83.89,83.67,83.72,20166.0,77.2194,77.3854,77.1825,77.2286,20166.0
2022-05-02 14:30:00,83.71,83.73,83.53,83.64,24597.0,77.2194,77.2378,77.0533,77.1548,24597.0
2022-05-02 14:40:00,83.64,83.72,83.38,83.55,17654.0,77.1548,77.2286,76.9149,77.0718,17654.0
2022-05-02 14:50:00,83.56,83.69,83.35,83.41,29121.0,77.081,77.2009,76.8873,76.9426,29121.0
2022-05-02 15:00:00,83.43,83.89,83.43,83.87,29651.0,76.9611,77.3854,76.9611,77.367,29651.0
2022-05-02 15:10:00,83.9,84.17,83.82,84.08,46883.0,77.3946,77.6437,77.3208,77.5607,46883.0
2022-05-02 15:20:00,84.13,84.37,84.12,84.3,48370.0,77.6068,77.8282,77.5976,77.7636,48370.0
2022-05-02 15:30:00,84.31,84.68,84.31,84.44,55298.0,77.7728,78.1142,77.7728,77.8928,55298.0
2022-05-02 15:40:00,84.46,84.77,84.22,84.76,91633.0,77.9112,78.1972,77.6898,78.1879,91633.0
2022-05-02 15:50:00,84.73,85.18,84.59,85.13,216805.0,78.1603,78.5754,78.0311,78.5293,216805.0
2022-05-03 09:30:00,85.72,86.23,84.97,85.05,54662.0,79.0735,79.544,78.3817,78.4555,54662.0
2022-05-03 09:40:00,85.11,85.68,85.11,85.27,41125.0,78.5108,79.0366,78.5108,78.6584,41125.0
2022-05-03 09:50:00,85.23,85.49,85.13,85.18,34500.0,78.6215,78.8613,78.5293,78.5754,34500.0
2022-05-03 10:00:00,85.26,85.46,85.05,85.08,32766.0,78.6492,78.8337,78.4555,78.4831,32766.0
2022-05-03 10:10:00,85.05,85.15,84.74,84.81,20246.0,78.4555,78.5477,78.1695,78.2341,20246.0
2022-05-03 10:20:00,84.82,85.08,84.64,85.08,18259.0,78.2433,78.4831,78.0773,78.4831,18259.0
2022-05-03 10:30:00,85.08,85.23,84.87,84.91,20521.0,78.4831,78.6215,78.2894,78.3263,20521.0
2022-05-03 10:40:00,84.89,84.92,84.29,84.33,28534.0,78.3079,78.3355,77.7544,77.7913,28534.0
2022-05-03 10:50:00,84.28,84.46,84.14,84.22,52725.0,77.7452,77.9112,77.616,77.6898,52725.0
2022-05-03 11:00:00,84.22,84.91,84.1,84.87,72781.0,77.6898,78.3263,77.5791,78.2894,72781.0
2022-05-03 11:10:00,84.88,85.15,84.75,85.02,23165.0,78.2986,78.5477,78.1787,78.4278,23165.0
2022-05-03 11:20:00,85.08,85.18,85.01,85.09,17618.0,78.4831,78.5754,78.4186,78.4924,17618.0
2022-05-03 11:30:00,85.1,85.41,85.08,85.18,23887.0,78.5016,78.7875,78.4831,78.5754,23887.0
2022-05-03 11:40:00,85.21,85.43,85.15,85.21,24885.0,78.6031,78.806,78.5477,78.6031,24885.0
2022-05-03 11:50:00,85.19,85.24,85.08,85.19,16474.0,78.5846,78.6307,78.4831,78.5846,16474.0
2022-05-03 12:00:00,85.17,85.38,85.03,85.07,14268.0,78.5662,78.7599,78.437,78.4739,14268.0
2022-05-03 12:10:00,85.11,85.33,85.04,85.3,14950.0,78.5108,78.7138,78.4462,78.6861,14950.0
2022-05-03 12:20:00,85.33,85.36,84.99,85.03,62006.0,78.7138,78.7414,78.4001,78.437,62006.0
2022-05-03 12:30:00,85.0,85.18,84.95,85.17,15192.0,78.4093,78.5754,78.3632,78.5662,15192.0
2022-05-03 12:40:00,85.12,85.36,85.12,85.2,13020.0,78.52,78.7414,78.52,78.5938,13020.0
2022-05-03 12:50:00,85.2,85.26,85.09,85.21,9578.0,78.5938,78.6492,78.4924,78.6031,9578.0
2022-05-03 13:00:00,85.26,85.4,85.2,85.36,8761.0,78.6492,78.7783,78.5938,78.7414,8761.0
2022-05-03 13:10:00,85.35,85.47,85.34,85.45,17204.0,78.7322,78.8429,78.723,78.8244,17204.0
2022-05-03 13:20:00,85.43,85.53,85.24,85.34,23909.0,78.806,78.8982,78.6307,78.723,23909.0
2022-05-03 13:30:00,85.39,85.76,85.37,85.76,29399.0,78.7691,79.1104,78.7507,79.1104,29399.0
2022-05-03 13:40:00,85.76,85.81,85.65,85.72,26818.0,79.1104,79.1565,79.0089,79.0735,26818.0
2022-05-03 13:50:00,85.69,85.76,85.64,85.7,14806.0,79.0458,79.1104,78.9997,79.0551,14806.0
2022-05-03 14:00:00,85.68,85.68,85.51,85.64,21495.0,79.0366,79.0366,78.8798,78.9997,21495.0
2022-05-03 14:10:00,85.63,85.64,85.28,85.31,13132.0,78.9905,78.9997,78.6676,78.6953,13132.0
2022-05-03 14:20:00,85.29,85.4,85.21,85.21,29040.0,78.6769,78.7783,78.6031,78.6031,29040.0
2022-05-03 14:30:00,85.25,85.66,85.21,85.23,18219.0,78.64,79.0182,78.6031,78.6215,18219.0
2022-05-03 14:40:00,85.25,85.44,85.06,85.4,16184.0,78.64,78.8152,78.4647,78.7783,16184.0
2022-05-03 14:50:00,85.4,85.61,85.37,85.59,13143.0,78.7783,78.972,78.7507,78.9536,13143.0
2022-05-03 15:00:00,85.63,85.78,85.52,85.75,28998.0,78.9905,79.1289,78.889,79.1012,28998.0
2022-05-03 15:10:00,85.75,85.86,85.69,85.69,49043.0,79.1012,79.2027,79.0458,79.0458,49043.0
2022-05-03 15:20:00,85.7,85.84,85.49,85.62,24852.0,79.0551,79.1842,78.8613,78.9813,24852.0
2022-05-03 15:30:00,85.61,85.73,85.51,85.57,34746.0,78.972,79.0827,78.8798,78.9351,34746.0
2022-05-03 15:40:00,85.54,85.64,85.33,85.55,52800.0,78.9075,78.9997,78.7138,78.9167,52800.0
2022-05-03 15:50:00,85.55,85.84,85.44,85.73,195075.0,78.9167,79.1842,78.8152,79.0827,195075.0
2022-05-04 09:30:00,85.5,85.74,84.97,85.31,34957.0,78.8706,79.092,78.3817,78.6953,34957.0
2022-05-04 09:40:00,85.19,85.87,85.13,85.76,19150.0,78.5846,79.2119,78.5293,79.1104,19150.0
2022-05-04 09:50:00,85.62,85.67,85.27,85.27,10156.0,78.9813,79.0274,78.6584,78.6584,10156.0
2022-05-04 10:00:00,85.26,85.3,84.94,84.99,14190.0,78.6492,78.6861,78.354,78.4001,14190.0
2022-05-04 10:10:00,85.04,85.29,85.01,85.21,15209.0,78.4462,78.6769,78.4186,78.6031,15209.0
2022-05-04 10:20:00,85.18,85.28,85.06,85.1,23032.0,78.5754,78.6676,78.4647,78.5016,23032.0
2022-05-04 10:30:00,85.11,85.15,84.75,84.85,21605.0,78.5108,78.5477,78.1787,78.271,21605.0
2022-05-04 10:40:00,84.94,85.03,84.85,85.01,14039.0,78.354,78.437,78.271,78.4186,14039.0
2022-05-04 10:50:00,84.99,84.99,84.71,84.79,23028.0,78.4001,78.4001,78.1418,78.2156,23028.0
2022-05-04 11:00:00,84.79,84.84,84.6,84.8,18335.0,78.2156,78.2617,78.0404,78.2248,18335.0
2022-05-04 11:10:00,84.8,84.83,84.59,84.72,22783.0,78.2248,78.2525,78.0311,78.151,22783.0
2022-05-04 11:20:00,84.67,84.67,84.37,84.37,27667.0,78.1049,78.1049,77.8282,77.8282,27667.0
2022-05-04 11:30:00,84.38,84.38,84.12,84.24,23446.0,77.8374,77.8374,77.5976,77.7083,23446.0
2022-05-04 11:40:00,84.21,84.37,84.09,84.35,25790.0,77.6806,77.8282,77.5699,77.8097,25790.0
2022-05-04 11:50:00,84.34,84.34,84.08,84.15,16192.0,77.8005,77.8005,77.5607,77.6252,16192.0
2022-05-04 12:00:00,84.16,84.2,83.98,84.01,23576.0,77.6345,77.6714,77.4684,77.4961,23576.0
2022-05-04 12:10:00,83.99,84.1,83.9,84.04,32491.0,77.4777,77.5791,77.3946,77.5238,32491.0
2022-05-04 12:20:00,84.04,84.41,84.03,84.32,39449.0,77.5238,77.8651,77.5146,77.7821,39449.0
2022-05-04 12:30:00,84.31,84.54,84.24,84.54,22883.0,77.7728,77.985,77.7083,77.985,22883.0
2022-05-04 12:40:00,84.54,84.57,84.36,84.42,23921.0,77.985,78.0127,77.819,77.8743,23921.0
2022-05-04 12:50:00,84.4,84.54,84.38,84.5,19738.0,77.8559,77.985,77.8374,77.9481,19738.0
2022-05-04 13:00:00,84.53,84.53,84.11,84.13,32456.0,77.9758,77.9758,77.5883,77.6068,32456.0
2022-05-04 13:10:00,84.1,84.32,83.98,84.23,39203.0,77.5791,77.7821,77.4684,77.699,39203.0
2022-05-04 13:20:00,84.24,84.31,83.98,84.04,34553.0,77.7083,77.7728,77.4684,77.5238,34553.0
2022-05-04 13:30:00,84.02,84.15,83.94,84.09,21776.0,77.5053,77.6252,77.4315,77.5699,21776.0
2022-05-04 13:40:00,84.09,84.24,84.08,84.19,13329.0,77.5699,77.7083,77.5607,77.6621,13329.0
2022-05-04 13:50:00,84.18,84.43,84.15,84.29,23042.0,77.6529,77.8835,77.6252,77.7544,23042.0
2022-05-04 14:00:00,84.3,84.71,84.0,84.27,55290.0,77.7636,78.1418,77.4869,77.7359,55290.0
2022-05-04 14:10:00,84.31,84.53,84.17,84.3,27148.0,77.7728,77.9758,77.6437,77.7636,27148.0
2022-05-04 14:20:00,84.26,85.01,84.16,84.94,28579.0,77.7267,78.4186,77.6345,78.354,28579.0
2022-05-04 14:30:00,84.99,85.02,84.05,84.48,65377.0,78.4001,78.4278,77.533,77.9297,65377.0
2022-05-04 14:40:00,84.47,85.36,84.43,85.13,119189.0,77.9204,78.7414,77.8835,78.5293,119189.0
2022-05-04 14:50:00,85.15,85.62,85.11,85.48,98901.0,78.5477,78.9813,78.5108,78.8521,98901.0
2022-05-04 15:00:00,85.49,85.7,85.25,85.44,69039.0,78.8613,79.0551,78.64,78.8152,69039.0
2022-05-04 15:10:00,85.45,85.74,85.41,85.55,68553.0,78.8244,79.092,78.7875,78.9167,68553.0
2022-05-04 15:20:00,85.55,85.94,85.54,85.94,58916.0,78.9167,79.2765,78.9075,79.2765,58916.0
2022-05-04 15:30:00,85.94,86.28,85.87,86.23,57689.0,79.2765,79.5901,79.2119,79.544,57689.0
2022-05-04 15:40:00,86.23,86.31,86.06,86.31,153215.0,79.544,79.6178,79.3871,79.6178,153215.0
2022-05-04 15:50:00,86.28,86.36,86.14,86.2,345851.0,79.5901,79.6639,79.4609,79.5163,345851.0
2022-05-05 09:30:00,84.88,85.41,84.67,85.17,56982.0,78.2986,78.7875,78.1049,78.5662,56982.0
2022-05-05 09:40:00,85.18,85.35,84.69,84.86,28199.0,78.5754,78.7322,78.1234,78.2802,28199.0
2022-05-05 09:50:00,84.91,85.1,84.54,84.54,32231.0,78.3263,78.5016,77.985,77.985,32231.0
2022-05-05 10:00:00,84.57,84.92,84.47,84.64,44222.0,78.0127,78.3355,77.9204,78.0773,44222.0
2022-05-05 10:10:00,84.65,85.15,84.52,85.02,53511.0,78.0865,78.5477,77.9666,78.4278,53511.0
2022-05-05 10:20:00,85.03,85.06,84.34,84.34,21588.0,78.437,78.4647,77.8005,77.8005,21588.0
2022-05-05 10:30:00,84.34,84.41,84.14,84.16,59295.0,77.8005,77.8651,77.616,77.6345,59295.0
2022-05-05 10:40:00,84.17,84.4,83.72,83.95,58480.0,77.6437,77.8559,77.2286,77.4408,58480.0
2022-05-05 10:50:00,83.93,84.12,83.84,84.05,52650.0,77.4223,77.5976,77.3393,77.533,52650.0
2022-05-05 11:00:00,84.04,84.14,83.52,83.69,56542.0,77.5238,77.616,77.0441,77.2009,56542.0
2022-05-05 11:10:00,83.7,83.79,83.26,83.71,47252.0,77.2101,77.2932,76.8043,77.2194,47252.0
2022-05-05 11:20:00,83.69,83.69,83.41,83.59,27290.0,77.2009,77.2009,76.9426,77.1087,27290.0
2022-05-05 11:30:00,83.57,83.99,83.55,83.87,20664.0,77.0902,77.4777,77.0718,77.367,20664.0
2022-05-05 11:40:00,83.84,83.93,83.71,83.81,18716.0,77.3393,77.4223,77.2194,77.3116,18716.0
2022-05-05 11:50:00,83.82,83.82,83.29,83.35,15408.0,77.3208,77.3208,76.8319,76.8873,15408.0
2022-05-05 12:00:00,83.3,83.52,83.09,83.52,14331.0,76.8412,77.0441,76.6474,77.0441,14331.0
2022-05-05 12:10:00,83.52,83.74,83.39,83.57,15232.0,77.0441,77.247,76.9242,77.0902,15232.0
2022-05-05 12:20:00,83.64,83.72,83.39,83.59,18510.0,77.1548,77.2286,76.9242,77.1087,18510.0
2022-05-05 12:30:00,83.54,83.64,83.3,83.46,14587.0,77.0625,77.1548,76.8412,76.9887,14587.0
2022-05-05 12:40:00,83.47,83.49,83.28,83.38,16757.0,76.998,77.0164,76.8227,76.9149,16757.0
2022-05-05 12:50:00,83.4,83.75,83.36,83.7,23034.0,76.9334,77.2563,76.8965,77.2101,23034.0
2022-05-05 13:00:00,83.74,84.05,83.74,83.94,18496.0,77.247,77.533,77.247,77.4315,18496.0
2022-05-05 13:10:00,83.9,83.92,83.58,83.83,14819.0,77.3946,77.4131,77.0994,77.3301,14819.0
2022-05-05 13:20:00,83.8,83.83,83.61,83.7,14368.0,77.3024,77.3301,77.1271,77.2101,14368.0
2022-05-05 13:30:00,83.66,83.91,83.55,83.72,18142.0,77.1732,77.4039,77.0718,77.2286,18142.0
2022-05-05 13:40:00,83.65,83.87,83.57,83.59,14462.0,77.164,77.367,77.0902,77.1087,14462.0
2022-05-05 13:50:00,83.55,83.55,83.24,83.41,27232.0,77.0718,77.0718,76.7858,76.9426,27232.0
2022-05-05 14:00:00,83.39,83.58,83.31,83.49,8726.0,76.9242,77.0994,76.8504,77.0164,8726.0
2022-05-05 14:10:00,83.5,83.64,83.32,83.61,10268.0,77.0256,77.1548,76.8596,77.1271,10268.0
2022-05-05 14:20:00,83.63,83.77,83.18,83.18,21427.0,77.1456,77.2747,76.7305,76.7305,21427.0
2022-05-05 14:30:00,83.22,83.36,83.14,83.34,22943.0,76.7674,76.8965,76.6936,76.8781,22943.0
2022-05-05 14:40:00,83.33,83.46,83.22,83.35,13719.0,76.8688,76.9887,76.7674,76.8873,13719.0
2022-05-05 14:50:00,83.39,83.58,83.3,83.34,16249.0,76.9242,77.0994,76.8412,76.8781,16249.0
2022-05-05 15:00:00,83.33,83.37,83.09,83.23,34513.0,76.8688,76.9057,76.6474,76.7766,34513.0
2022-05-05 15:10:00,83.21,83.26,83.05,83.2,31605.0,76.7581,76.8043,76.6105,76.7489,31605.0
2022-05-05 15:20:00,83.23,83.34,83.05,83.14,33105.0,76.7766,76.8781,76.6105,76.6936,33105.0
2022-05-05 15:30:00,83.14,83.43,83.06,83.26,49712.0,76.6936,76.9611,76.6198,76.8043,49712.0
2022-05-05 15:40:00,83.27,83.43,82.96,83.05,68501.0,76.8135,76.9611,76.5275,76.6105,68501.0
2022-05-05 15:50:00,83.05,83.77,82.99,83.72,190326.0,76.6105,77.2747,76.5552,77.2286,190326.0
2022-05-06 09:30:00,83.38,83.57,82.81,82.91,86625.0,76.9149,77.0902,76.3891,76.4814,86625.0
2022-05-06 09:40:00,82.98,83.03,81.7,81.85,57149.0,76.546,76.5921,75.3652,75.5036,57149.0
2022-05-06 09:50:00,81.92,82.06,81.34,81.38,50653.0,75.5682,75.6973,75.0331,75.07,50653.0
2022-05-06 10:00:00,81.35,81.71,81.09,81.31,88136.0,75.0423,75.3744,74.8025,75.0055,88136.0
2022-05-06 10:10:00,81.34,82.22,81.21,81.87,112730.0,75.0331,75.8449,74.9132,75.522,112730.0
2022-05-06 10:20:00,81.82,82.13,81.73,81.75,29536.0,75.4759,75.7619,75.3929,75.4113,29536.0
2022-05-06 10:30:00,81.8,82.0,81.59,81.78,32795.0,75.4575,75.642,75.2637,75.439,32795.0
2022-05-06 10:40:00,81.84,82.7,81.76,82.67,94564.0,75.4944,76.2877,75.4206,76.26,94564.0
2022-05-06 10:50:00,82.68,83.04,82.59,82.92,52602.0,76.2692,76.6013,76.1862,76.4906,52602.0
2022-05-06 11:00:00,82.9,83.1,82.71,82.92,39983.0,76.4722,76.6567,76.2969,76.4906,39983.0
2022-05-06 11:10:00,82.91,83.18,82.79,83.15,27440.0,76.4814,76.7305,76.3707,76.7028,27440.0
2022-05-06 11:20:00,83.15,83.48,83.12,83.33,22091.0,76.7028,77.0072,76.6751,76.8688,22091.0
2022-05-06 11:30:00,83.36,83.42,83.02,83.02,27006.0,76.8965,76.9518,76.5829,76.5829,27006.0
2022-05-06 11:40:00,83.01,83.24,82.98,83.09,19207.0,76.5736,76.7858,76.546,76.6474,19207.0
2022-05-06 11:50:00,83.12,83.27,82.8,82.9,15658.0,76.6751,76.8135,76.3799,76.4722,15658.0
2022-05-06 12:00:00,82.89,83.55,82.8,83.44,15897.0,76.4629,77.0718,76.3799,76.9703,15897.0
2022-05-06 12:10:00,83.3,83.31,82.78,82.85,10657.0,76.8412,76.8504,76.3615,76.426,10657.0
2022-05-06 12:20:00,82.78,83.41,82.78,83.41,21219.0,76.3615,76.9426,76.3615,76.9426,21219.0
2022-05-06 12:30:00,83.35,83.42,83.09,83.24,16540.0,76.8873,76.9518,76.6474,76.7858,16540.0
2022-05-06 12:40:00,83.26,83.29,83.18,83.24,14857.0,76.8043,76.8319,76.7305,76.7858,14857.0
2022-05-06 12:50:00,83.22,83.67,83.11,83.61,19067.0,76.7674,77.1825,76.6659,77.1271,19067.0
2022-05-06 13:00:00,83.62,83.63,83.35,83.39,11771.0,77.1363,77.1456,76.8873,76.9242,11771.0
2022-05-06 13:10:00,83.4,83.46,83.09,83.11,15265.0,76.9334,76.9887,76.6474,76.6659,15265.0
2022-05-06 13:20:00,83.12,83.29,83.04,83.17,18356.0,76.6751,76.8319,76.6013,76.7212,18356.0
2022-05-06 13:30:00,83.18,83.3,82.86,82.97,17104.0,76.7305,76.8412,76.4353,76.5367,17104.0
2022-05-06 13:40:00,83.01,83.15,82.85,82.94,19770.0,76.5736,76.7028,76.426,76.5091,19770.0
2022-05-06 13:50:00,82.97,83.01,82.71,82.77,27472.0,76.5367,76.5736,76.2969,76.3522,27472.0
2022-05-06 14:00:00,82.74,82.84,82.39,82.39,12932.0,76.3246,76.4168,76.0017,76.0017,12932.0
2022-05-06 14:10:00,82.42,82.74,82.4,82.57,18399.0,76.0294,76.3246,76.0109,76.1678,18399.0
2022-05-06 14:20:00,82.55,82.64,82.37,82.4,12641.0,76.1493,76.2323,75.9833,76.0109,12641.0
2022-05-06 14:30:00,82.43,82.5,82.25,82.29,20470.0,76.0386,76.1032,75.8726,75.9095,20470.0
2022-05-06 14:40:00,82.33,82.4,82.12,82.37,10391.0,75.9464,76.0109,75.7526,75.9833,10391.0
2022-05-06 14:50:00,82.36,82.52,82.21,82.21,27463.0,75.974,76.1216,75.8357,75.8357,27463.0
2022-05-06 15:00:00,82.19,82.26,81.92,81.99,18357.0,75.8172,75.8818,75.5682,75.6327,18357.0
2022-05-06 15:10:00,82.01,82.13,81.92,82.08,23587.0,75.6512,75.7619,75.5682,75.7157,23587.0
2022-05-06 15:20:00,82.1,82.18,81.86,82.11,42419.0,75.7342,75.808,75.5128,75.7434,42419.0
2022-05-06 15:30:00,82.11,82.72,82.11,82.68,44610.0,75.7434,76.3061,75.7434,76.2692,44610.0
2022-05-06 15:40:00,82.72,82.77,82.45,82.67,50227.0,76.3061,76.3522,76.0571,76.26,50227.0
2022-05-06 15:50:00,82.68,82.84,82.42,82.49,151954.0,76.2692,76.4168,76.0294,76.094,151954.0
2022-05-09 09:30:00,81.41,82.16,81.15,82.12,52241.0,75.0977,75.7895,74.8579,75.7526,52241.0
2022-05-09 09:40:00,82.06,82.4,81.7,82.17,51148.0,75.6973,76.0109,75.3652,75.7988,51148.0
2022-05-09 09:50:00,82.1,82.75,82.05,82.65,56134.0,75.7342,76.3338,75.6881,76.2416,56134.0
2022-05-09 10:00:00,82.66,82.77,82.07,82.16,45386.0,76.2508,76.3522,75.7065,75.7895,45386.0
2022-05-09 10:10:00,82.15,82.58,82.09,82.14,43183.0,75.7803,76.177,75.725,75.7711,43183.0
2022-05-09 10:20:00,82.09,82.13,81.85,82.0,31813.0,75.725,75.7619,75.5036,75.642,31813.0
2022-05-09 10:30:00,82.0,82.12,81.75,81.77,38931.0,75.642,75.7526,75.4113,75.4298,38931.0
2022-05-09 10:40:00,81.76,82.0,81.62,81.92,65759.0,75.4206,75.642,75.2914,75.5682,65759.0
2022-05-09 10:50:00,81.9,82.06,81.61,81.7,37942.0,75.5497,75.6973,75.2822,75.3652,37942.0
2022-05-09 11:00:00,81.67,81.87,81.64,81.83,43300.0,75.3375,75.522,75.3099,75.4851,43300.0
2022-05-09 11:10:00,81.82,81.9,81.55,81.64,29116.0,75.4759,75.5497,75.2268,75.3099,29116.0
2022-05-09 11:20:00,81.61,81.61,81.35,81.36,23093.0,75.2822,75.2822,75.0423,75.0516,23093.0
2022-05-09 11:30:00,81.35,81.53,81.13,81.46,31800.0,75.0423,75.2084,74.8394,75.1438,31800.0
2022-05-09 11:40:00,81.47,81.58,81.23,81.28,68325.0,75.153,75.2545,74.9317,74.9778,68325.0
2022-05-09 11:50:00,81.27,81.77,81.25,81.62,25251.0,74.9686,75.4298,74.9501,75.2914,25251.0
2022-05-09 12:00:00,81.61,81.88,81.23,81.69,21034.0,75.2822,75.5313,74.9317,75.356,21034.0
2022-05-09 12:10:00,81.68,82.03,81.67,81.91,44879.0,75.3468,75.6696,75.3375,75.5589,44879.0
2022-05-09 12:20:00,81.89,81.96,81.57,81.72,32306.0,75.5405,75.6051,75.2453,75.3837,32306.0
2022-05-09 12:30:00,81.71,81.98,81.58,81.65,23164.0,75.3744,75.6235,75.2545,75.3191,23164.0
2022-05-09 12:40:00,81.64,81.66,81.45,81.5,17122.0,75.3099,75.3283,75.1346,75.1807,17122.0
2022-05-09 12:50:00,81.49,81.55,81.34,81.45,33057.0,75.1715,75.2268,75.0331,75.1346,33057.0
2022-05-09 13:00:00,81.42,81.47,81.18,81.2,28198.0,75.1069,75.153,74.8855,74.904,28198.0
2022-05-09 13:10:00,81.18,81.3,81.02,81.28,49876.0,74.8855,74.9962,74.7379,74.9778,49876.0
2022-05-09 13:20:00,81.26,81.46,81.11,81.41,37625.0,74.9593,75.1438,74.821,75.0977,37625.0
2022-05-09 13:30:00,81.39,81.54,81.22,81.3,32466.0,75.0792,75.2176,74.9224,74.9962,32466.0
2022-05-09 13:40:00,81.36,81.79,81.35,81.56,26690.0,75.0516,75.4482,75.0423,75.2361,26690.0
2022-05-09 13:50:00,81.56,81.56,81.2,81.5,29996.0,75.2361,75.2361,74.904,75.1807,29996.0
2022-05-09 14:00:00,81.48,81.58,81.23,81.25,35603.0,75.1623,75.2545,74.9317,74.9501,35603.0
2022-05-09 14:10:00,81.24,81.6,81.21,81.57,27438.0,74.9409,75.273,74.9132,75.2453,27438.0
2022-05-09 14:20:00,81.57,81.6,81.02,81.28,25263.0,75.2453,75.273,74.7379,74.9778,25263.0
2022-05-09 14:30:00,81.26,81.34,81.06,81.13,25575.0,74.9593,75.0331,74.7748,74.8394,25575.0
2022-05-09 14:40:00,81.14,81.27,81.0,81.04,50936.0,74.8486,74.9686,74.7195,74.7564,50936.0
2022-05-09 14:50:00,81.02,81.4,80.92,81.27,31904.0,74.7379,75.0885,74.6457,74.9686,31904.0
2022-05-09 15:00:00,81.3,81.48,81.04,81.15,48508.0,74.9962,75.1623,74.7564,74.8579,48508.0
2022-05-09 15:10:00,81.15,81.6,81.08,81.26,78565.0,74.8579,75.273,74.7933,74.9593,78565.0
2022-05-09 15:20:00,81.25,81.26,80.88,81.11,74302.0,74.9501,74.9593,74.6088,74.821,74302.0
2022-05-09 15:30:00,81.1,81.19,80.9,81.17,65532.0,74.8117,74.8948,74.6272,74.8763,65532.0
2022-05-09 15:40:00,81.13,81.15,80.85,80.91,111229.0,74.8394,74.8579,74.5811,74.6365,111229.0
2022-05-09 15:50:00,80.89,81.17,80.63,81.11,372356.0,74.618,74.8763,74.3782,74.821,372356.0
2022-05-10 09:30:00,89.0,90.74,86.23,87.36,302400.0,82.0992,83.7043,79.544,80.5864,302400.0
2022-05-10 09:40:00,87.5,87.5,85.65,85.71,206454.0,80.7155,80.7155,79.0089,79.0643,206454.0
2022-05-10 09:50:00,85.71,86.8,85.5,86.54,115628.0,79.0643,80.0698,78.8706,79.8299,115628.0
2022-05-10 10:00:00,86.77,87.94,86.48,87.93,125205.0,80.0421,81.1214,79.7746,81.1122,125205.0
2022-05-10 10:10:00,87.93,88.1,87.38,87.53,137761.0,81.1122,81.269,80.6048,80.7432,137761.0
2022-05-10 10:20:00,87.59,87.88,87.14,87.51,94270.0,80.7985,81.066,80.3834,80.7247,94270.0
2022-05-10 10:30:00,87.55,87.84,87.43,87.48,108082.0,80.7616,81.0291,80.6509,80.697,108082.0
2022-05-10 10:40:00,87.52,87.61,86.87,87.13,118034.0,80.7339,80.817,80.1343,80.3742,118034.0
2022-05-10 10:50:00,87.13,87.31,86.71,86.89,102651.0,80.3742,80.5402,79.9868,80.1528,102651.0
2022-05-10 11:00:00,86.86,86.86,86.26,86.52,73093.0,80.1251,80.1251,79.5716,79.8115,73093.0
2022-05-10 11:10:00,86.53,86.69,86.16,86.5,111227.0,79.8207,79.9683,79.4794,79.793,111227.0
2022-05-10 11:20:00,86.47,86.51,85.81,86.18,54955.0,79.7654,79.8023,79.1565,79.4978,54955.0
2022-05-10 11:30:00,86.2,86.65,85.93,86.59,72169.0,79.5163,79.9314,79.2672,79.8761,72169.0
2022-05-10 11:40:00,86.61,86.9,86.3,86.61,60399.0,79.8945,80.162,79.6085,79.8945,60399.0
2022-05-10 11:50:00,86.6,87.0,86.29,86.63,80508.0,79.8853,80.2543,79.5993,79.913,80508.0
2022-05-10 12:00:00,86.63,87.11,86.36,86.39,86181.0,79.913,80.3557,79.6639,79.6916,86181.0
2022-05-10 12:10:00,86.39,87.0,85.99,86.74,80054.0,79.6916,80.2543,79.3226,80.0144,80054.0
2022-05-10 12:20:00,86.74,86.74,86.27,86.27,56489.0,80.0144,80.0144,79.5809,79.5809,56489.0
2022-05-10 12:30:00,86.34,86.41,86.01,86.21,59460.0,79.6454,79.71,79.341,79.5255,59460.0
2022-05-10 12:40:00,86.19,86.62,86.15,86.47,58303.0,79.5071,79.9037,79.4702,79.7654,58303.0
2022-05-10 12:50:00,86.48,86.49,86.01,86.16,49024.0,79.7746,79.7838,79.341,79.4794,49024.0
2022-05-10 13:00:00,86.16,86.67,86.09,86.6,80596.0,79.4794,79.9499,79.4148,79.8853,80596.0
2022-05-10 13:10:00,86.62,86.62,86.18,86.18,45239.0,79.9037,79.9037,79.4978,79.4978,45239.0
2022-05-10 13:20:00,86.26,86.59,86.12,86.44,55339.0,79.5716,79.8761,79.4425,79.7377,55339.0
2022-05-10 13:30:00,86.51,87.09,86.51,87.01,78911.0,79.8023,80.3373,79.8023,80.2635,78911.0
2022-05-10 13:40:00,86.97,87.36,86.92,87.14,59161.0,80.2266,80.5864,80.1805,80.3834,59161.0
2022-05-10 13:50:00,87.21,87.6,87.18,87.6,63471.0,80.448,80.8077,80.4203,80.8077,63471.0
2022-05-10 14:00:00,87.58,87.84,87.48,87.71,63808.0,80.7893,81.0291,80.697,80.9092,63808.0
2022-05-10 14:10:00,87.72,87.93,87.32,87.79,39614.0,80.9184,81.1122,80.5495,80.983,39614.0
2022-05-10 14:20:00,87.75,87.79,87.46,87.66,46270.0,80.9461,80.983,80.6786,80.8631,46270.0
2022-05-10 14:30:00,87.66,87.9,87.51,87.88,29122.0,80.8631,81.0845,80.7247,81.066,29122.0
2022-05-10 14:40:00,87.79,88.16,87.65,87.89,69350.0,80.983,81.3243,80.8539,81.0753,69350.0
2022-05-10 14:50:00,87.88,88.11,87.73,88.01,60444.0,81.066,81.2782,80.9277,81.186,60444.0
2022-05-10 15:00:00,88.06,88.4,87.95,88.2,103217.0,81.2321,81.5457,81.1306,81.3612,103217.0
2022-05-10 15:10:00,88.19,88.38,87.91,87.95,59546.0,81.352,81.5273,81.0937,81.1306,59546.0
2022-05-10 15:20:00,87.92,87.98,87.27,87.28,97788.0,81.1029,81.1583,80.5033,80.5126,97788.0
2022-05-10 15:30:00,87.28,87.35,86.63,86.64,231992.0,80.5126,80.5771,79.913,79.9222,231992.0
2022-05-10 15:40:00,86.58,86.66,86.32,86.49,340431.0,79.8668,79.9406,79.627,79.7838,340431.0
2022-05-10 15:50:00,86.46,86.5,85.75,85.95,784451.0,79.7561,79.793,79.1012,79.2857,784451.0
2022-05-11 09:30:00,86.37,87.29,86.12,86.92,134716.0,79.6731,80.5218,79.4425,80.1805,134716.0
2022-05-11 09:40:00,87.0,87.0,86.15,86.49,70946.0,80.2543,80.2543,79.4702,79.7838,70946.0
2022-05-11 09:50:00,86.51,86.76,86.31,86.41,61770.0,79.8023,80.0329,79.6178,79.71,61770.0
2022-05-11 10:00:00,86.4,86.5,85.61,85.66,69639.0,79.7008,79.793,78.972,79.0182,69639.0
2022-05-11 10:10:00,85.64,86.19,85.34,86.04,90482.0,78.9997,79.5071,78.723,79.3687,90482.0
2022-05-11 10:20:00,86.05,86.67,85.89,86.43,61291.0,79.3779,79.9499,79.2303,79.7285,61291.0
2022-05-11 10:30:00,86.39,86.52,86.1,86.33,36159.0,79.6916,79.8115,79.424,79.6362,36159.0
2022-05-11 10:40:00,86.36,86.62,86.05,86.09,65112.0,79.6639,79.9037,79.3779,79.4148,65112.0
2022-05-11 10:50:00,86.05,86.08,85.59,85.74,45455.0,79.3779,79.4056,78.9536,79.092,45455.0
2022-05-11 11:00:00,85.7,85.7,85.24,85.35,40998.0,79.0551,79.0551,78.6307,78.7322,40998.0
2022-05-11 11:10:00,85.35,85.48,84.92,85.01,42929.0,78.7322,78.8521,78.3355,78.4186,42929.0
2022-05-11 11:20:00,85.02,85.23,84.95,85.12,52542.0,78.4278,78.6215,78.3632,78.52,52542.0
2022-05-11 11:30:00,85.13,85.48,85.0,85.32,181498.0,78.5293,78.8521,78.4093,78.7045,181498.0
2022-05-11 11:40:00,85.28,85.39,85.1,85.18,27284.0,78.6676,78.7691,78.5016,78.5754,27284.0
2022-05-11 11:50:00,85.2,85.21,84.78,84.99,67075.0,78.5938,78.6031,78.2064,78.4001,67075.0
2022-05-11 12:00:00,84.98,85.0,84.74,84.8,32384.0,78.3909,78.4093,78.1695,78.2248,32384.0
2022-05-11 12:10:00,84.79,84.79,84.45,84.52,32905.0,78.2156,78.2156,77.902,77.9666,32905.0
2022-05-11 12:20:00,84.52,84.83,84.12,84.23,48311.0,77.9666,78.2525,77.5976,77.699,48311.0
2022-05-11 12:30:00,84.21,84.21,83.88,84.01,75484.0,77.6806,77.6806,77.3762,77.4961,75484.0
2022-05-11 12:40:00,84.0,84.2,83.66,83.72,39403.0,77.4869,77.6714,77.1732,77.2286,39403.0
2022-05-11 12:50:00,83.7,84.13,83.7,84.07,118065.0,77.2101,77.6068,77.2101,77.5514,118065.0
2022-05-11 13:00:00,84.06,84.28,83.97,84.27,220315.0,77.5422,77.7452,77.4592,77.7359,220315.0
2022-05-11 13:10:00,84.25,84.52,84.25,84.49,25864.0,77.7175,77.9666,77.7175,77.9389,25864.0
2022-05-11 13:20:00,84.49,84.65,84.26,84.26,31994.0,77.9389,78.0865,77.7267,77.7267,31994.0
2022-05-11 13:30:00,84.28,84.44,84.06,84.06,25218.0,77.7452,77.8928,77.5422,77.5422,25218.0
2022-05-11 13:40:00,84.02,84.25,83.97,84.25,47254.0,77.5053,77.7175,77.4592,77.7175,47254.0
2022-05-11 13:50:00,84.25,84.31,83.95,84.08,85960.0,77.7175,77.7728,77.4408,77.5607,85960.0
2022-05-11 14:00:00,84.1,84.47,84.1,84.46,89161.0,77.5791,77.9204,77.5791,77.9112,89161.0
2022-05-11 14:10:00,84.42,84.67,84.31,84.53,54908.0,77.8743,78.1049,77.7728,77.9758,54908.0
2022-05-11 14:20:00,84.52,85.02,84.42,84.69,34536.0,77.9666,78.4278,77.8743,78.1234,34536.0
2022-05-11 14:30:00,84.72,85.01,84.57,84.85,36263.0,78.151,78.4186,78.0127,78.271,36263.0
2022-05-11 14:40:00,84.84,84.95,84.68,84.82,34350.0,78.2617,78.3632,78.1142,78.2433,34350.0
2022-05-11 14:50:00,84.88,84.88,84.54,84.67,30960.0,78.2986,78.2986,77.985,78.1049,30960.0
2022-05-11 15:00:00,84.66,84.71,84.46,84.71,31110.0,78.0957,78.1418,77.9112,78.1418,31110.0
2022-05-11 15:10:00,84.71,84.83,84.46,84.74,39323.0,78.1418,78.2525,77.9112,78.1695,39323.0
2022-05-11 15:20:00,84.73,84.85,84.45,84.53,54699.0,78.1603,78.271,77.902,77.9758,54699.0
2022-05-11 15:30:00,84.56,84.59,84.2,84.24,90825.0,78.0035,78.0311,77.6714,77.7083,90825.0
2022-05-11 15:40:00,84.24,84.31,84.05,84.09,114848.0,77.7083,77.7728,77.533,77.5699,114848.0
2022-05-11 15:50:00,84.1,84.22,83.92,84.06,317493.0,77.5791,77.6898,77.4131,77.5422,317493.0
2022-05-12 09:30:00,84.14,84.14,82.89,83.42,55898.0,77.616,77.616,76.4629,76.9518,55898.0
2022-05-12 09:40:00,83.33,83.43,82.54,83.39,45229.0,76.8688,76.9611,76.1401,76.9242,45229.0
2022-05-12 09:50:00,83.31,83.36,82.98,83.05,30122.0,76.8504,76.8965,76.546,76.6105,30122.0
2022-05-12 10:00:00,83.02,83.36,82.5,83.36,30763.0,76.5829,76.8965,76.1032,76.8965,30763.0
2022-05-12 10:10:00,83.36,83.87,83.34,83.53,32178.0,76.8965,77.367,76.8781,77.0533,32178.0
2022-05-12 10:20:00,83.57,84.05,83.56,83.76,63331.0,77.0902,77.533,77.081,77.2655,63331.0
2022-05-12 10:30:00,83.87,83.98,83.31,83.63,19938.0,77.367,77.4684,76.8504,77.1456,19938.0
2022-05-12 10:40:00,83.48,83.6,83.2,83.52,12393.0,77.0072,77.1179,76.7489,77.0441,12393.0
2022-05-12 10:50:00,83.48,83.92,83.44,83.88,24953.0,77.0072,77.4131,76.9703,77.3762,24953.0
2022-05-12 11:00:00,83.87,84.0,83.76,83.96,26245.0,77.367,77.4869,77.2655,77.45,26245.0
2022-05-12 11:10:00,83.99,84.05,83.73,83.96,24026.0,77.4777,77.533,77.2378,77.45,24026.0
2022-05-12 11:20:00,83.98,84.01,83.71,83.86,17035.0,77.4684,77.4961,77.2194,77.3577,17035.0
2022-05-12 11:30:00,83.89,84.0,83.6,83.9,31269.0,77.3854,77.4869,77.1179,77.3946,31269.0
2022-05-12 11:40:00,83.95,83.96,83.31,83.31,26432.0,77.4408,77.45,76.8504,76.8504,26432.0
2022-05-12 11:50:00,83.2,83.25,82.75,82.75,20299.0,76.7489,76.795,76.3338,76.3338,20299.0
2022-05-12 12:00:00,82.82,82.84,82.53,82.62,19257.0,76.3984,76.4168,76.1309,76.2139,19257.0
2022-05-12 12:10:00,82.56,82.59,82.23,82.28,28832.0,76.1585,76.1862,75.8541,75.9002,28832.0
2022-05-12 12:20:00,82.31,82.77,82.18,82.73,37179.0,75.9279,76.3522,75.808,76.3153,37179.0
2022-05-12 12:30:00,82.79,83.2,82.74,82.99,26546.0,76.3707,76.7489,76.3246,76.5552,26546.0
2022-05-12 12:40:00,82.98,83.39,82.71,83.23,15354.0,76.546,76.9242,76.2969,76.7766,15354.0
2022-05-12 12:50:00,83.25,83.44,83.14,83.2,29293.0,76.795,76.9703,76.6936,76.7489,29293.0
2022-05-12 13:00:00,83.21,83.25,82.83,82.97,41094.0,76.7581,76.795,76.4076,76.5367,41094.0
2022-05-12 13:10:00,82.99,83.14,82.79,82.88,28462.0,76.5552,76.6936,76.3707,76.4537,28462.0
2022-05-12 13:20:00,82.87,83.02,82.79,82.87,23489.0,76.4445,76.5829,76.3707,76.4445,23489.0
2022-05-12 13:30:00,82.86,82.92,82.52,82.59,34719.0,76.4353,76.4906,76.1216,76.1862,34719.0
2022-05-12 13:40:00,82.56,82.66,82.34,82.34,18753.0,76.1585,76.2508,75.9556,75.9556,18753.0
2022-05-12 13:50:00,82.36,82.49,82.2,82.21,25138.0,75.974,76.094,75.8264,75.8357,25138.0
2022-05-12 14:00:00,82.23,82.63,82.11,82.12,22558.0,75.8541,76.2231,75.7434,75.7526,22558.0
2022-05-12 14:10:00,82.15,82.19,81.75,81.75,96471.0,75.7803,75.8172,75.4113,75.4113,96471.0
2022-05-12 14:20:00,81.74,81.87,81.5,81.61,58667.0,75.4021,75.522,75.1807,75.2822,58667.0
2022-05-12 14:30:00,81.63,81.69,81.27,81.31,37874.0,75.3006,75.356,74.9686,75.0055,37874.0
2022-05-12 14:40:00,81.31,81.38,81.15,81.27,33717.0,75.0055,75.07,74.8579,74.9686,33717.0
2022-05-12 14:50:00,81.21,81.33,81.14,81.28,32403.0,74.9132,75.0239,74.8486,74.9778,32403.0
2022-05-12 15:00:00,81.27,81.48,81.18,81.46,44967.0,74.9686,75.1623,74.8855,75.1438,44967.0
2022-05-12 15:10:00,81.53,81.89,81.35,81.83,35028.0,75.2084,75.5405,75.0423,75.4851,35028.0
2022-05-12 15:20:00,81.8,82.38,81.8,82.02,69219.0,75.4575,75.9925,75.4575,75.6604,69219.0
2022-05-12 15:30:00,82.03,82.37,82.03,82.34,52318.0,75.6696,75.9833,75.6696,75.9556,52318.0
2022-05-12 15:40:00,82.37,82.51,82.16,82.21,74969.0,75.9833,76.1124,75.7895,75.8357,74969.0
2022-05-12 15:50:00,82.22,82.64,82.14,82.64,214066.0,75.8449,76.2323,75.7711,76.2323,214066.0
2022-05-13 09:30:00,83.41,84.15,83.37,83.72,43173.0,76.9426,77.6252,76.9057,77.2286,43173.0
2022-05-13 09:40:00,83.66,84.73,83.66,84.42,28575.0,77.1732,78.1603,77.1732,77.8743,28575.0
2022-05-13 09:50:00,84.49,84.56,84.15,84.52,28015.0,77.9389,78.0035,77.6252,77.9666,28015.0
2022-05-13 10:00:00,84.52,84.9,84.49,84.78,25061.0,77.9666,78.3171,77.9389,78.2064,25061.0
2022-05-13 10:10:00,84.77,85.08,84.65,85.08,44367.0,78.1972,78.4831,78.0865,78.4831,44367.0
2022-05-13 10:20:00,85.11,85.44,85.02,85.38,29329.0,78.5108,78.8152,78.4278,78.7599,29329.0
2022-05-13 10:30:00,85.43,85.71,85.36,85.42,32184.0,78.806,79.0643,78.7414,78.7968,32184.0
2022-05-13 10:40:00,85.42,85.45,85.13,85.3,22087.0,78.7968,78.8244,78.5293,78.6861,22087.0
2022-05-13 10:50:00,85.29,85.55,85.18,85.44,26103.0,78.6769,78.9167,78.5754,78.8152,26103.0
2022-05-13 11:00:00,85.37,85.43,85.11,85.29,15688.0,78.7507,78.806,78.5108,78.6769,15688.0
2022-05-13 11:10:00,85.3,85.59,85.22,85.51,23773.0,78.6861,78.9536,78.6123,78.8798,23773.0
2022-05-13 11:20:00,85.51,85.63,85.47,85.51,29482.0,78.8798,78.9905,78.8429,78.8798,29482.0
2022-05-13 11:30:00,85.52,85.57,85.27,85.33,14816.0,78.889,78.9351,78.6584,78.7138,14816.0
2022-05-13 11:40:00,85.31,85.31,85.1,85.23,10842.0,78.6953,78.6953,78.5016,78.6215,10842.0
2022-05-13 11:50:00,85.22,85.24,85.11,85.16,22310.0,78.6123,78.6307,78.5108,78.5569,22310.0
2022-05-13 12:00:00,85.18,85.52,85.17,85.52,12067.0,78.5754,78.889,78.5662,78.889,12067.0
2022-05-13 12:10:00,85.53,85.62,85.45,85.5,12543.0,78.8982,78.9813,78.8244,78.8706,12543.0
2022-05-13 12:20:00,85.47,85.53,85.3,85.44,10744.0,78.8429,78.8982,78.6861,78.8152,10744.0
2022-05-13 12:30:00,85.46,85.56,85.46,85.51,11229.0,78.8337,78.9259,78.8337,78.8798,11229.0
2022-05-13 12:40:00,85.53,85.6,85.25,85.25,17797.0,78.8982,78.9628,78.64,78.64,17797.0
2022-05-13 12:50:00,85.21,85.22,84.98,85.22,21490.0,78.6031,78.6123,78.3909,78.6123,21490.0
2022-05-13 13:00:00,85.23,85.49,85.05,85.06,26931.0,78.6215,78.8613,78.4555,78.4647,26931.0
2022-05-13 13:10:00,85.08,85.2,85.06,85.09,19547.0,78.4831,78.5938,78.4647,78.4924,19547.0
2022-05-13 13:20:00,85.09,85.16,84.93,85.07,22498.0,78.4924,78.5569,78.3448,78.4739,22498.0
2022-05-13 13:30:00,85.04,85.1,84.81,84.83,16210.0,78.4462,78.5016,78.2341,78.2525,16210.0
2022-05-13 13:40:00,84.84,84.86,84.63,84.72,20143.0,78.2617,78.2802,78.068,78.151,20143.0
2022-05-13 13:50:00,84.73,84.74,84.55,84.57,16755.0,78.1603,78.1695,77.9942,78.0127,16755.0
2022-05-13 14:00:00,84.57,84.59,84.1,84.42,27929.0,78.0127,78.0311,77.5791,77.8743,27929.0
2022-05-13 14:10:00,84.41,84.45,84.26,84.37,17052.0,77.8651,77.902,77.7267,77.8282,17052.0
2022-05-13 14:20:00,84.38,84.38,84.07,84.22,29437.0,77.8374,77.8374,77.5514,77.6898,29437.0
2022-05-13 14:30:00,84.22,84.55,84.21,84.34,28772.0,77.6898,77.9942,77.6806,77.8005,28772.0
2022-05-13 14:40:00,84.32,84.44,84.24,84.3,22549.0,77.7821,77.8928,77.7083,77.7636,22549.0
2022-05-13 14:50:00,84.27,84.53,84.26,84.45,25597.0,77.7359,77.9758,77.7267,77.902,25597.0
2022-05-13 15:00:00,84.46,84.58,84.4,84.57,22708.0,77.9112,78.0219,77.8559,78.0127,22708.0
2022-05-13 15:10:00,84.58,84.66,84.53,84.58,26197.0,78.0219,78.0957,77.9758,78.0219,26197.0
2022-05-13 15:20:00,84.58,84.66,84.51,84.62,27157.0,78.0219,78.0957,77.9573,78.0588,27157.0
2022-05-13 15:30:00,84.62,84.7,84.33,84.56,46198.0,78.0588,78.1326,77.7913,78.0035,46198.0
2022-05-13 15:40:00,84.55,84.84,84.52,84.63,62979.0,77.9942,78.2617,77.9666,78.068,62979.0
2022-05-13 15:50:00,84.61,84.75,84.4,84.73,157939.0,78.0496,78.1787,77.8559,78.1603,157939.0
2022-05-16 09:30:00,84.71,85.18,84.27,85.18,36021.0,78.1418,78.5754,77.7359,78.5754,36021.0
2022-05-16 09:40:00,85.26,85.28,84.31,84.51,18156.0,78.6492,78.6676,77.7728,77.9573,18156.0
2022-05-16 09:50:00,84.51,85.2,84.5,85.0,45166.0,77.9573,78.5938,77.9481,78.4093,45166.0
2022-05-16 10:00:00,85.07,85.13,84.57,84.88,16841.0,78.4739,78.5293,78.0127,78.2986,16841.0
2022-05-16 10:10:00,84.87,85.06,84.7,84.79,12246.0,78.2894,78.4647,78.1326,78.2156,12246.0
2022-05-16 10:20:00,84.85,85.01,84.76,84.93,12898.0,78.271,78.4186,78.1879,78.3448,12898.0
2022-05-16 10:30:00,84.94,84.96,84.61,84.78,39598.0,78.354,78.3724,78.0496,78.2064,39598.0
2022-05-16 10:40:00,84.75,84.76,84.31,84.31,12712.0,78.1787,78.1879,77.7728,77.7728,12712.0
2022-05-16 10:50:00,84.28,84.43,84.26,84.29,28573.0,77.7452,77.8835,77.7267,77.7544,28573.0
2022-05-16 11:00:00,84.26,84.58,84.14,84.57,23334.0,77.7267,78.0219,77.616,78.0127,23334.0
2022-05-16 11:10:00,84.58,84.7,84.5,84.7,39053.0,78.0219,78.1326,77.9481,78.1326,39053.0
2022-05-16 11:20:00,84.69,84.78,84.56,84.74,20537.0,78.1234,78.2064,78.0035,78.1695,20537.0
2022-05-16 11:30:00,84.69,84.77,84.47,84.64,28625.0,78.1234,78.1972,77.9204,78.0773,28625.0
2022-05-16 11:40:00,84.65,85.0,84.47,85.0,22099.0,78.0865,78.4093,77.9204,78.4093,22099.0
2022-05-16 11:50:00,85.01,85.04,84.89,84.98,10251.0,78.4186,78.4462,78.3079,78.3909,10251.0
2022-05-16 12:00:00,84.95,85.07,84.71,84.73,14277.0,78.3632,78.4739,78.1418,78.1603,14277.0
2022-05-16 12:10:00,84.75,84.75,84.52,84.72,15707.0,78.1787,78.1787,77.9666,78.151,15707.0
2022-05-16 12:20:00,84.69,84.78,84.63,84.68,11058.0,78.1234,78.2064,78.068,78.1142,11058.0
2022-05-16 12:30:00,84.67,84.78,84.59,84.6,5983.0,78.1049,78.2064,78.0311,78.0404,5983.0
2022-05-16 12:40:00,84.54,84.68,84.47,84.66,9407.0,77.985,78.1142,77.9204,78.0957,9407.0
2022-05-16 12:50:00,84.71,84.71,84.51,84.61,11940.0,78.1418,78.1418,77.9573,78.0496,11940.0
2022-05-16 13:00:00,84.58,84.76,84.46,84.76,8393.0,78.0219,78.1879,77.9112,78.1879,8393.0
2022-05-16 13:10:00,84.75,84.96,84.72,84.79,16013.0,78.1787,78.3724,78.151,78.2156,16013.0
2022-05-16 13:20:00,84.8,85.04,84.8,85.02,10264.0,78.2248,78.4462,78.2248,78.4278,10264.0
2022-05-16 13:30:00,85.04,85.14,84.96,84.98,8388.0,78.4462,78.5385,78.3724,78.3909,8388.0
2022-05-16 13:40:00,85.0,85.16,84.98,85.1,20372.0,78.4093,78.5569,78.3909,78.5016,20372.0
2022-05-16 13:50:00,85.09,85.15,85.03,85.13,7079.0,78.4924,78.5477,78.437,78.5293,7079.0
2022-05-16 14:00:00,85.14,85.28,85.0,85.14,15698.0,78.5385,78.6676,78.4093,78.5385,15698.0
2022-05-16 14:10:00,85.14,85.17,84.93,85.03,13012.0,78.5385,78.5662,78.3448,78.437,13012.0
2022-05-16 14:20:00,85.04,85.24,85.01,85.19,9387.0,78.4462,78.6307,78.4186,78.5846,9387.0
2022-05-16 14:30:00,85.2,85.24,85.08,85.09,9486.0,78.5938,78.6307,78.4831,78.4924,9486.0
2022-05-16 14:40:00,85.11,85.13,84.81,84.84,18874.0,78.5108,78.5293,78.2341,78.2617,18874.0
2022-05-16 14:50:00,84.86,84.96,84.77,84.92,7488.0,78.2802,78.3724,78.1972,78.3355,7488.0
2022-05-16 15:00:00,84.94,84.94,84.8,84.8,11366.0,78.354,78.354,78.2248,78.2248,11366.0
2022-05-16 15:10:00,84.77,84.77,84.5,84.57,12706.0,78.1972,78.1972,77.9481,78.0127,12706.0
2022-05-16 15:20:00,84.53,84.55,84.43,84.51,13672.0,77.9758,77.9942,77.8835,77.9573,13672.0
2022-05-16 15:30:00,84.49,84.55,84.31,84.41,23648.0,77.9389,77.9942,77.7728,77.8651,23648.0
2022-05-16 15:40:00,84.44,84.47,84.25,84.37,39624.0,77.8928,77.9204,77.7175,77.8282,39624.0
2022-05-16 15:50:00,84.38,84.65,84.38,84.56,90233.0,77.8374,78.0865,77.8374,78.0035,90233.0
2022-05-17 09:30:00,85.33,85.46,84.75,84.91,50155.0,78.7138,78.8337,78.1787,78.3263,50155.0
2022-05-17 09:40:00,84.97,85.72,84.91,85.24,61027.0,78.3817,79.0735,78.3263,78.6307,61027.0
2022-05-17 09:50:00,85.25,85.52,85.21,85.48,21292.0,78.64,78.889,78.6031,78.8521,21292.0
2022-05-17 10:00:00,85.45,85.56,84.84,84.88,26497.0,78.8244,78.9259,78.2617,78.2986,26497.0
2022-05-17 10:10:00,84.86,85.26,84.68,85.26,32113.0,78.2802,78.6492,78.1142,78.6492,32113.0
2022-05-17 10:20:00,85.24,85.41,84.92,84.95,20809.0,78.6307,78.7875,78.3355,78.3632,20809.0
2022-05-17 10:30:00,84.89,84.99,84.75,84.92,16140.0,78.3079,78.4001,78.1787,78.3355,16140.0
2022-05-17 10:40:00,84.91,84.93,84.64,84.81,13158.0,78.3263,78.3448,78.0773,78.2341,13158.0
2022-05-17 10:50:00,84.79,85.0,84.71,85.0,22945.0,78.2156,78.4093,78.1418,78.4093,22945.0
2022-05-17 11:00:00,85.02,85.14,84.94,84.97,15044.0,78.4278,78.5385,78.354,78.3817,15044.0
2022-05-17 11:10:00,85.0,85.2,84.89,85.17,13224.0,78.4093,78.5938,78.3079,78.5662,13224.0
2022-05-17 11:20:00,85.17,85.21,85.01,85.13,15231.0,78.5662,78.6031,78.4186,78.5293,15231.0
2022-05-17 11:30:00,85.09,85.25,85.09,85.22,13608.0,78.4924,78.64,78.4924,78.6123,13608.0
2022-05-17 11:40:00,85.21,85.28,85.15,85.15,14011.0,78.6031,78.6676,78.5477,78.5477,14011.0
2022-05-17 11:50:00,85.17,85.24,85.14,85.2,9311.0,78.5662,78.6307,78.5385,78.5938,9311.0
2022-05-17 12:00:00,85.22,85.36,85.06,85.19,11072.0,78.6123,78.7414,78.4647,78.5846,11072.0
2022-05-17 12:10:00,85.19,85.43,85.12,85.34,12017.0,78.5846,78.806,78.52,78.723,12017.0
2022-05-17 12:20:00,85.33,85.48,85.3,85.4,8596.0,78.7138,78.8521,78.6861,78.7783,8596.0
2022-05-17 12:30:00,85.4,85.5,85.32,85.43,49204.0,78.7783,78.8706,78.7045,78.806,49204.0
2022-05-17 12:40:00,85.45,85.61,85.41,85.58,27921.0,78.8244,78.972,78.7875,78.9444,27921.0
2022-05-17 12:50:00,85.56,85.57,85.42,85.51,8647.0,78.9259,78.9351,78.7968,78.8798,8647.0
2022-05-17 13:00:00,85.52,85.56,85.35,85.54,7804.0,78.889,78.9259,78.7322,78.9075,7804.0
2022-05-17 13:10:00,85.54,85.65,85.53,85.62,9339.0,78.9075,79.0089,78.8982,78.9813,9339.0
2022-05-17 13:20:00,85.61,85.62,85.45,85.46,9417.0,78.972,78.9813,78.8244,78.8337,9417.0
2022-05-17 13:30:00,85.48,85.74,85.48,85.6,18687.0,78.8521,79.092,78.8521,78.9628,18687.0
2022-05-17 13:40:00,85.56,85.7,85.53,85.7,13734.0,78.9259,79.0551,78.8982,79.0551,13734.0
2022-05-17 13:50:00,85.68,85.77,85.61,85.64,18733.0,79.0366,79.1196,78.972,78.9997,18733.0
2022-05-17 14:00:00,85.66,85.84,85.57,85.84,14672.0,79.0182,79.1842,78.9351,79.1842,14672.0
2022-05-17 14:10:00,85.81,85.86,85.39,85.45,14674.0,79.1565,79.2027,78.7691,78.8244,14674.0
2022-05-17 14:20:00,85.29,85.57,85.16,85.46,13286.0,78.6769,78.9351,78.5569,78.8337,13286.0
2022-05-17 14:30:00,85.45,85.62,85.21,85.62,15921.0,78.8244,78.9813,78.6031,78.9813,15921.0
2022-05-17 14:40:00,85.62,85.95,85.62,85.94,15794.0,78.9813,79.2857,78.9813,79.2765,15794.0
2022-05-17 14:50:00,85.91,86.01,85.82,85.89,16097.0,79.2488,79.341,79.1658,79.2303,16097.0
2022-05-17 15:00:00,85.9,86.06,85.83,85.91,23951.0,79.2396,79.3871,79.175,79.2488,23951.0
2022-05-17 15:10:00,85.89,85.96,85.77,85.78,15764.0,79.2303,79.2949,79.1196,79.1289,15764.0
2022-05-17 15:20:00,85.79,85.86,85.77,85.79,14834.0,79.1381,79.2027,79.1196,79.1381,14834.0
2022-05-17 15:30:00,85.8,85.85,85.66,85.67,22547.0,79.1473,79.1934,79.0182,79.0274,22547.0
2022-05-17 15:40:00,85.64,85.74,85.56,85.65,32186.0,78.9997,79.092,78.9259,79.0089,32186.0
2022-05-17 15:50:00,85.67,85.94,85.63,85.93,81670.0,79.0274,79.2765,78.9905,79.2672,81670.0
2022-05-18 09:30:00,84.91,85.27,84.34,84.73,53789.0,78.3263,78.6584,77.8005,78.1603,53789.0
2022-05-18 09:40:00,84.73,84.73,83.85,84.02,15920.0,78.1603,78.1603,77.3485,77.5053,15920.0
2022-05-18 09:50:00,83.92,83.97,82.96,83.0,14569.0,77.4131,77.4592,76.5275,76.5644,14569.0
2022-05-18 10:00:00,83.08,83.08,82.7,82.7,31446.0,76.6382,76.6382,76.2877,76.2877,31446.0
2022-05-18 10:10:00,82.74,82.85,82.59,82.85,33691.0,76.3246,76.426,76.1862,76.426,33691.0
2022-05-18 10:20:00,82.84,82.91,82.31,82.32,27043.0,76.4168,76.4814,75.9279,75.9371,27043.0
2022-05-18 10:30:00,82.28,82.55,82.23,82.55,32194.0,75.9002,76.1493,75.8541,76.1493,32194.0
2022-05-18 10:40:00,82.58,82.89,82.47,82.78,19647.0,76.177,76.4629,76.0755,76.3615,19647.0
2022-05-18 10:50:00,82.81,82.81,82.53,82.76,27234.0,76.3891,76.3891,76.1309,76.343,27234.0
2022-05-18 11:00:00,82.78,82.81,81.95,81.98,43082.0,76.3615,76.3891,75.5958,75.6235,43082.0
2022-05-18 11:10:00,81.98,82.05,81.76,81.8,41538.0,75.6235,75.6881,75.4206,75.4575,41538.0
2022-05-18 11:20:00,81.85,81.92,81.6,81.73,14728.0,75.5036,75.5682,75.273,75.3929,14728.0
2022-05-18 11:30:00,81.72,82.08,81.66,81.92,21511.0,75.3837,75.7157,75.3283,75.5682,21511.0
2022-05-18 11:40:00,81.94,82.0,81.79,81.92,10882.0,75.5866,75.642,75.4482,75.5682,10882.0
2022-05-18 11:50:00,81.91,81.91,81.68,81.78,15631.0,75.5589,75.5589,75.3468,75.439,15631.0
2022-05-18 12:00:00,81.78,81.91,81.55,81.56,27811.0,75.439,75.5589,75.2268,75.2361,27811.0
2022-05-18 12:10:00,81.58,81.84,81.51,81.68,14886.0,75.2545,75.4944,75.1899,75.3468,14886.0
2022-05-18 12:20:00,81.66,81.69,81.35,81.67,21746.0,75.3283,75.356,75.0423,75.3375,21746.0
2022-05-18 12:30:00,81.71,81.9,81.62,81.77,19476.0,75.3744,75.5497,75.2914,75.4298,19476.0
2022-05-18 12:40:00,81.76,81.82,81.6,81.78,7648.0,75.4206,75.4759,75.273,75.439,7648.0
2022-05-18 12:50:00,81.8,81.89,81.75,81.78,15233.0,75.4575,75.5405,75.4113,75.439,15233.0
2022-05-18 13:00:00,81.79,81.84,81.55,81.56,38819.0,75.4482,75.4944,75.2268,75.2361,38819.0
2022-05-18 13:10:00,81.6,81.62,81.19,81.23,12760.0,75.273,75.2914,74.8948,74.9317,12760.0
2022-05-18 13:20:00,81.25,81.34,81.12,81.25,11183.0,74.9501,75.0331,74.8302,74.9501,11183.0
2022-05-18 13:30:00,81.25,81.47,81.17,81.47,18557.0,74.9501,75.153,74.8763,75.153,18557.0
2022-05-18 13:40:00,81.45,81.45,81.19,81.2,11032.0,75.1346,75.1346,74.8948,74.904,11032.0
2022-05-18 13:50:00,81.16,81.25,81.14,81.18,15166.0,74.8671,74.9501,74.8486,74.8855,15166.0
2022-05-18 14:00:00,81.22,81.24,81.01,81.15,13141.0,74.9224,74.9409,74.7287,74.8579,13141.0
2022-05-18 14:10:00,81.18,81.18,80.91,81.09,14357.0,74.8855,74.8855,74.6365,74.8025,14357.0
2022-05-18 14:20:00,81.05,81.14,80.96,81.14,13729.0,74.7656,74.8486,74.6826,74.8486,13729.0
2022-05-18 14:30:00,81.08,81.14,80.69,80.79,23687.0,74.7933,74.8486,74.4335,74.5258,23687.0
2022-05-18 14:40:00,80.81,80.93,80.66,80.87,17479.0,74.5442,74.6549,74.4059,74.5996,17479.0
2022-05-18 14:50:00,80.84,80.88,80.53,80.56,17343.0,74.5719,74.6088,74.2859,74.3136,17343.0
2022-05-18 15:00:00,80.56,80.75,80.55,80.65,16605.0,74.3136,74.4889,74.3044,74.3966,16605.0
2022-05-18 15:10:00,80.63,80.78,80.57,80.69,17369.0,74.3782,74.5165,74.3228,74.4335,17369.0
2022-05-18 15:20:00,80.67,80.72,80.4,80.45,26741.0,74.4151,74.4612,74.166,74.2121,26741.0
2022-05-18 15:30:00,80.45,80.93,80.42,80.86,44193.0,74.2121,74.6549,74.1845,74.5903,44193.0
2022-05-18 15:40:00,80.84,80.93,80.55,80.58,75567.0,74.5719,74.6549,74.3044,74.3321,75567.0
2022-05-18 15:50:00,80.57,80.74,80.38,80.72,206961.0,74.3228,74.4796,74.1476,74.4612,206961.0
2022-05-19 09:30:00,79.87,80.42,79.51,79.82,65135.0,73.6771,74.1845,73.345,73.631,65135.0
2022-05-19 09:40:00,79.89,79.91,79.35,79.35,30123.0,73.6956,73.714,73.1974,73.1974,30123.0
2022-05-19 09:50:00,79.34,79.45,78.86,78.92,41377.0,73.1882,73.2897,72.7454,72.8008,41377.0
2022-05-19 10:00:00,78.91,79.43,78.67,78.72,33891.0,72.7915,73.2712,72.5701,72.6163,33891.0
2022-05-19 10:10:00,78.73,79.12,78.55,79.0,47367.0,72.6255,72.9853,72.4595,72.8746,47367.0
2022-05-19 10:20:00,78.97,79.61,78.97,78.99,117311.0,72.8469,73.4373,72.8469,72.8653,117311.0
2022-05-19 10:30:00,79.0,79.23,78.84,78.97,59472.0,72.8746,73.0867,72.727,72.8469,59472.0
2022-05-19 10:40:00,78.94,78.99,78.26,78.31,31752.0,72.8192,72.8653,72.1919,72.2381,31752.0
2022-05-19 10:50:00,78.3,78.46,78.03,78.32,32585.0,72.2288,72.3764,71.9798,72.2473,32585.0
2022-05-19 11:00:00,78.34,78.69,78.3,78.57,32936.0,72.2657,72.5886,72.2288,72.4779,32936.0
2022-05-19 11:10:00,78.58,78.97,78.56,78.92,26775.0,72.4871,72.8469,72.4687,72.8008,26775.0
2022-05-19 11:20:00,78.89,79.14,78.76,79.05,31929.0,72.7731,73.0037,72.6532,72.9207,31929.0
2022-05-19 11:30:00,79.06,79.69,79.05,79.61,41992.0,72.9299,73.5111,72.9207,73.4373,41992.0
2022-05-19 11:40:00,79.59,80.11,79.56,80.06,99030.0,73.4188,73.8985,73.3911,73.8524,99030.0
2022-05-19 11:50:00,80.08,80.08,79.6,79.87,38671.0,73.8708,73.8708,73.428,73.6771,38671.0
2022-05-19 12:00:00,79.85,79.85,79.59,79.62,16307.0,73.6587,73.6587,73.4188,73.4465,16307.0
2022-05-19 12:10:00,79.65,79.77,79.55,79.55,20158.0,73.4742,73.5849,73.3819,73.3819,20158.0
2022-05-19 12:20:00,79.53,79.53,79.21,79.33,26125.0,73.3635,73.3635,73.0683,73.179,26125.0
2022-05-19 12:30:00,79.4,79.45,79.23,79.29,35804.0,73.2435,73.2897,73.0867,73.1421,35804.0
2022-05-19 12:40:00,79.29,79.29,79.05,79.08,56814.0,73.1421,73.1421,72.9207,72.9484,56814.0
2022-05-19 12:50:00,79.06,79.38,79.05,79.31,31284.0,72.9299,73.2251,72.9207,73.1605,31284.0
2022-05-19 13:00:00,79.34,79.47,79.22,79.28,18194.0,73.1882,73.3081,73.0775,73.1329,18194.0
2022-05-19 13:10:00,79.32,79.32,78.81,79.02,21844.0,73.1698,73.1698,72.6993,72.893,21844.0
2022-05-19 13:20:00,79.0,79.39,78.96,79.24,23659.0,72.8746,73.2343,72.8377,73.096,23659.0
2022-05-19 13:30:00,79.26,79.57,79.21,79.57,26725.0,73.1144,73.4004,73.0683,73.4004,26725.0
2022-05-19 13:40:00,79.57,79.72,79.24,79.24,27348.0,73.4004,73.5387,73.096,73.096,27348.0
2022-05-19 13:50:00,79.22,79.96,79.19,79.8,28655.0,73.0775,73.7601,73.0498,73.6125,28655.0
2022-05-19 14:00:00,79.83,79.87,79.34,79.43,20354.0,73.6402,73.6771,73.1882,73.2712,20354.0
2022-05-19 14:10:00,79.43,79.52,79.19,79.19,21962.0,73.2712,73.3542,73.0498,73.0498,21962.0
2022-05-19 14:20:00,79.21,79.54,79.11,79.44,34108.0,73.0683,73.3727,72.976,73.2804,34108.0
2022-05-19 14:30:00,79.36,79.66,79.35,79.57,11934.0,73.2066,73.4834,73.1974,73.4004,11934.0
2022-05-19 14:40:00,79.53,79.68,79.34,79.67,19576.0,73.3635,73.5018,73.1882,73.4926,19576.0
2022-05-19 14:50:00,79.72,79.79,79.37,79.46,17470.0,73.5387,73.6033,73.2159,73.2989,17470.0
2022-05-19 15:00:00,79.51,79.77,79.45,79.6,20470.0,73.345,73.5849,73.2897,73.428,20470.0
2022-05-19 15:10:00,79.51,79.57,79.41,79.49,23168.0,73.345,73.4004,73.2528,73.3266,23168.0
2022-05-19 15:20:00,79.49,79.49,79.21,79.27,32261.0,73.3266,73.3266,73.0683,73.1236,32261.0
2022-05-19 15:30:00,79.24,79.38,79.05,79.11,40648.0,73.096,73.2251,72.9207,72.976,40648.0
2022-05-19 15:40:00,79.13,79.53,79.11,79.37,79083.0,72.9945,73.3635,72.976,73.2159,79083.0
2022-05-19 15:50:00,79.39,79.42,79.04,79.08,155455.0,73.2343,73.262,72.9115,72.9484,155455.0
2022-05-20 09:30:00,79.6,79.89,78.75,78.9,91271.0,73.428,73.6956,72.6439,72.7823,91271.0
2022-05-20 09:40:00,78.98,79.15,78.55,78.7,17310.0,72.8561,73.0129,72.4595,72.5978,17310.0
2022-05-20 09:50:00,78.74,78.95,78.69,78.8,25288.0,72.6347,72.8284,72.5886,72.6901,25288.0
2022-05-20 10:00:00,78.78,78.91,78.5,78.6,36721.0,72.6716,72.7915,72.4133,72.5056,36721.0
2022-05-20 10:10:00,78.59,78.85,78.51,78.84,64044.0,72.4964,72.7362,72.4226,72.727,64044.0
2022-05-20 10:20:00,78.87,79.04,78.65,78.92,24259.0,72.7546,72.9115,72.5517,72.8008,24259.0
2022-05-20 10:30:00,78.9,78.9,78.55,78.62,35364.0,72.7823,72.7823,72.4595,72.524,35364.0
2022-05-20 10:40:00,78.6,78.82,78.54,78.54,38048.0,72.5056,72.7085,72.4502,72.4502,38048.0
2022-05-20 10:50:00,78.56,78.63,78.24,78.24,42086.0,72.4687,72.5333,72.1735,72.1735,42086.0
2022-05-20 11:00:00,78.23,78.28,78.08,78.14,17142.0,72.1643,72.2104,72.0259,72.0812,17142.0
2022-05-20 11:10:00,78.12,78.17,77.84,77.89,20662.0,72.0628,72.1089,71.8045,71.8506,20662.0
2022-05-20 11:20:00,77.91,78.21,77.84,78.09,25698.0,71.8691,72.1458,71.8045,72.0351,25698.0
2022-05-20 11:30:00,78.06,78.24,77.89,77.94,24666.0,72.0074,72.1735,71.8506,71.8968,24666.0
2022-05-20 11:40:00,77.97,78.07,77.65,77.87,29336.0,71.9244,72.0167,71.6292,71.8322,29336.0
2022-05-20 11:50:00,77.81,77.83,77.66,77.73,52000.0,71.7768,71.7953,71.6385,71.703,52000.0
2022-05-20 12:00:00,77.75,77.75,77.27,77.29,67690.0,71.7215,71.7215,71.2787,71.2972,67690.0
2022-05-20 12:10:00,77.27,77.27,76.95,77.12,34841.0,71.2787,71.2787,70.9835,71.1403,34841.0
2022-05-20 12:20:00,77.12,77.24,76.93,77.13,50267.0,71.1403,71.251,70.9651,71.1496,50267.0
2022-05-20 12:30:00,77.11,77.32,77.02,77.1,37344.0,71.1311,71.3248,71.0481,71.1219,37344.0
2022-05-20 12:40:00,77.07,77.09,76.71,76.95,52373.0,71.0942,71.1127,70.7621,70.9835,52373.0
2022-05-20 12:50:00,76.95,77.08,76.83,76.9,44430.0,70.9835,71.1034,70.8728,70.9374,44430.0
2022-05-20 13:00:00,76.92,76.93,76.29,76.47,57761.0,70.9558,70.9651,70.3747,70.5407,57761.0
2022-05-20 13:10:00,76.43,76.45,75.88,75.9,45939.0,70.5038,70.5223,69.9965,70.0149,45939.0
2022-05-20 13:20:00,75.9,76.18,75.78,75.87,45625.0,70.0149,70.2732,69.9042,69.9873,45625.0
2022-05-20 13:30:00,75.88,76.44,75.87,76.28,60611.0,69.9965,70.5131,69.9873,70.3655,60611.0
2022-05-20 13:40:00,76.23,76.53,76.16,76.42,31469.0,70.3193,70.5961,70.2548,70.4946,31469.0
2022-05-20 13:50:00,76.41,76.54,76.25,76.33,33628.0,70.4854,70.6053,70.3378,70.4116,33628.0
2022-05-20 14:00:00,76.33,76.33,75.86,75.97,49307.0,70.4116,70.4116,69.978,70.0795,49307.0
2022-05-20 14:10:00,75.98,76.1,75.71,75.73,61053.0,70.0887,70.1994,69.8397,69.8581,61053.0
2022-05-20 14:20:00,75.73,75.78,75.52,75.58,93673.0,69.8581,69.9042,69.6644,69.7197,93673.0
2022-05-20 14:30:00,75.58,75.65,75.33,75.57,49083.0,69.7197,69.7843,69.4891,69.7105,49083.0
2022-05-20 14:40:00,75.55,75.82,75.55,75.79,51583.0,69.6921,69.9411,69.6921,69.9135,51583.0
2022-05-20 14:50:00,75.81,75.96,75.7,75.71,55639.0,69.9319,70.0703,69.8304,69.8397,55639.0
2022-05-20 15:00:00,75.7,75.84,75.34,75.37,50173.0,69.8304,69.9596,69.4983,69.526,50173.0
2022-05-20 15:10:00,75.34,75.56,75.25,75.5,72145.0,69.4983,69.7013,69.4153,69.6459,72145.0
2022-05-20 15:20:00,75.5,76.06,75.47,75.99,83468.0,69.6459,70.1625,69.6183,70.0979,83468.0
2022-05-20 15:30:00,76.0,76.74,75.88,76.5,99816.0,70.1072,70.7898,69.9965,70.5684,99816.0
2022-05-20 15:40:00,76.5,76.84,76.5,76.73,120110.0,70.5684,70.882,70.5684,70.7806,120110.0
2022-05-20 15:50:00,76.76,77.07,76.59,76.99,292570.0,70.8082,71.0942,70.6514,71.0204,292570.0
2022-05-23 09:30:00,77.67,77.9,77.02,77.15,49646.0,71.6477,71.8599,71.0481,71.168,49646.0
2022-05-23 09:40:00,77.25,77.65,77.04,77.53,24484.0,71.2603,71.6292,71.0665,71.5185,24484.0
2022-05-23 09:50:00,77.56,77.58,76.69,76.78,21880.0,71.5462,71.5647,70.7437,70.8267,21880.0
2022-05-23 10:00:00,76.78,76.78,76.34,76.53,21035.0,70.8267,70.8267,70.4208,70.5961,21035.0
2022-05-23 10:10:00,76.52,76.82,76.43,76.66,12988.0,70.5869,70.8636,70.5038,70.716,12988.0
2022-05-23 10:20:00,76.63,76.96,76.5,76.96,17081.0,70.6883,70.9927,70.5684,70.9927,17081.0
2022-05-23 10:30:00,76.99,77.09,76.81,77.08,20154.0,71.0204,71.1127,70.8544,71.1034,20154.0
2022-05-23 10:40:00,77.05,77.22,76.9,77.02,10121.0,71.0758,71.2326,70.9374,71.0481,10121.0
2022-05-23 10:50:00,76.96,77.2,76.81,77.17,32865.0,70.9927,71.2141,70.8544,71.1865,32865.0
2022-05-23 11:00:00,77.2,77.78,77.18,77.68,29364.0,71.2141,71.7492,71.1957,71.6569,29364.0
2022-05-23 11:10:00,77.66,77.98,77.55,77.91,26182.0,71.6385,71.9337,71.537,71.8691,26182.0
2022-05-23 11:20:00,77.9,78.02,77.82,77.97,17562.0,71.8599,71.9705,71.7861,71.9244,17562.0
2022-05-23 11:30:00,77.98,78.29,77.95,78.23,15561.0,71.9337,72.2196,71.906,72.1643,15561.0
2022-05-23 11:40:00,78.23,78.23,77.91,77.97,23934.0,72.1643,72.1643,71.8691,71.9244,23934.0
2022-05-23 11:50:00,77.98,78.12,77.9,78.01,9693.0,71.9337,72.0628,71.8599,71.9613,9693.0
2022-05-23 12:00:00,77.99,78.17,77.95,78.17,10835.0,71.9429,72.1089,71.906,72.1089,10835.0
2022-05-23 12:10:00,78.15,78.19,77.97,78.1,15634.0,72.0905,72.1274,71.9244,72.0443,15634.0
2022-05-23 12:20:00,78.14,78.3,78.08,78.09,12599.0,72.0812,72.2288,72.0259,72.0351,12599.0
2022-05-23 12:30:00,78.03,78.21,78.0,78.21,8673.0,71.9798,72.1458,71.9521,72.1458,8673.0
2022-05-23 12:40:00,78.21,78.29,77.93,77.94,10044.0,72.1458,72.2196,71.8875,71.8968,10044.0
2022-05-23 12:50:00,77.95,78.04,77.88,78.04,20960.0,71.906,71.989,71.8414,71.989,20960.0
2022-05-23 13:00:00,78.08,78.15,77.97,78.06,15268.0,72.0259,72.0905,71.9244,72.0074,15268.0
2022-05-23 13:10:00,78.07,78.15,77.82,77.9,12203.0,72.0167,72.0905,71.7861,71.8599,12203.0
2022-05-23 13:20:00,77.91,78.14,77.77,78.06,15619.0,71.8691,72.0812,71.7399,72.0074,15619.0
2022-05-23 13:30:00,78.05,78.39,77.99,78.3,10540.0,71.9982,72.3119,71.9429,72.2288,10540.0
2022-05-23 13:40:00,78.29,78.49,78.26,78.48,13861.0,72.2196,72.4041,72.1919,72.3949,13861.0
2022-05-23 13:50:00,78.48,78.52,78.32,78.47,14823.0,72.3949,72.4318,72.2473,72.3857,14823.0
2022-05-23 14:00:00,78.53,78.53,78.36,78.37,14548.0,72.441,72.441,72.2842,72.2934,14548.0
2022-05-23 14:10:00,78.39,78.52,78.37,78.48,16624.0,72.3119,72.4318,72.2934,72.3949,16624.0
2022-05-23 14:20:00,78.47,78.5,78.39,78.41,11283.0,72.3857,72.4133,72.3119,72.3303,11283.0
2022-05-23 14:30:00,78.41,78.45,78.31,78.4,11335.0,72.3303,72.3672,72.2381,72.3211,11335.0
2022-05-23 14:40:00,78.41,78.53,78.28,78.29,9735.0,72.3303,72.441,72.2104,72.2196,9735.0
2022-05-23 14:50:00,78.33,78.33,78.14,78.25,10549.0,72.2565,72.2565,72.0812,72.1827,10549.0
2022-05-23 15:00:00,78.21,78.4,78.21,78.39,10147.0,72.1458,72.3211,72.1458,72.3119,10147.0
2022-05-23 15:10:00,78.36,78.37,78.15,78.31,15755.0,72.2842,72.2934,72.0905,72.2381,15755.0
2022-05-23 15:20:00,78.31,78.35,78.21,78.29,24932.0,72.2381,72.275,72.1458,72.2196,24932.0
2022-05-23 15:30:00,78.34,78.57,78.28,78.39,31860.0,72.2657,72.4779,72.2104,72.3119,31860.0
2022-05-23 15:40:00,78.42,78.51,78.31,78.33,108358.0,72.3395,72.4226,72.2381,72.2565,108358.0
2022-05-23 15:50:00,78.41,78.61,78.34,78.6,134506.0,72.3303,72.5148,72.2657,72.5056,134506.0
2022-05-24 09:30:00,77.83,78.02,77.25,77.34,44670.0,71.7953,71.9705,71.2603,71.3433,44670.0
2022-05-24 09:40:00,77.41,77.48,77.17,77.3,21637.0,71.4078,71.4724,71.1865,71.3064,21637.0
2022-05-24 09:50:00,77.3,77.68,77.18,77.52,24036.0,71.3064,71.6569,71.1957,71.5093,24036.0
2022-05-24 10:00:00,77.56,77.56,76.76,76.91,36011.0,71.5462,71.5462,70.8082,70.9466,36011.0
2022-05-24 10:10:00,76.93,77.11,76.8,76.8,25771.0,70.9651,71.1311,70.8451,70.8451,25771.0
2022-05-24 10:20:00,76.81,76.91,76.54,76.79,35252.0,70.8544,70.9466,70.6053,70.8359,35252.0
2022-05-24 10:30:00,76.77,76.77,76.31,76.36,54101.0,70.8175,70.8175,70.3931,70.4393,54101.0
2022-05-24 10:40:00,76.38,76.57,76.21,76.21,44342.0,70.4577,70.633,70.3009,70.3009,44342.0
2022-05-24 10:50:00,76.21,76.51,76.17,76.48,25664.0,70.3009,70.5776,70.264,70.55,25664.0
2022-05-24 11:00:00,76.45,76.53,76.18,76.28,37342.0,70.5223,70.5961,70.2732,70.3655,37342.0
2022-05-24 11:10:00,76.33,76.33,75.88,75.9,52406.0,70.4116,70.4116,69.9965,70.0149,52406.0
2022-05-24 11:20:00,75.89,76.13,75.76,75.86,29393.0,70.0057,70.2271,69.8858,69.978,29393.0
2022-05-24 11:30:00,75.9,76.04,75.79,75.89,73345.0,70.0149,70.1441,69.9135,70.0057,73345.0
2022-05-24 11:40:00,75.89,76.4,75.82,76.32,84320.0,70.0057,70.4762,69.9411,70.4024,84320.0
2022-05-24 11:50:00,76.31,76.6,76.29,76.41,55303.0,70.3931,70.6607,70.3747,70.4854,55303.0
2022-05-24 12:00:00,76.4,76.46,76.28,76.42,36046.0,70.4762,70.5315,70.3655,70.4946,36046.0
2022-05-24 12:10:00,76.42,76.74,76.41,76.53,67375.0,70.4946,70.7898,70.4854,70.5961,67375.0
2022-05-24 12:20:00,76.52,76.53,76.33,76.37,41847.0,70.5869,70.5961,70.4116,70.4485,41847.0
2022-05-24 12:30:00,76.41,76.49,76.03,76.08,19623.0,70.4854,70.5592,70.1348,70.181,19623.0
2022-05-24 12:40:00,76.1,76.43,76.08,76.41,16931.0,70.1994,70.5038,70.181,70.4854,16931.0
2022-05-24 12:50:00,76.44,76.59,76.39,76.55,14682.0,70.5131,70.6514,70.4669,70.6145,14682.0
2022-05-24 13:00:00,76.5,76.51,76.31,76.36,12537.0,70.5684,70.5776,70.3931,70.4393,12537.0
2022-05-24 13:10:00,76.37,76.49,76.35,76.4,18734.0,70.4485,70.5592,70.43,70.4762,18734.0
2022-05-24 13:20:00,76.4,76.63,76.29,76.63,11626.0,70.4762,70.6883,70.3747,70.6883,11626.0
2022-05-24 13:30:00,76.58,76.63,76.38,76.5,29695.0,70.6422,70.6883,70.4577,70.5684,29695.0
2022-05-24 13:40:00,76.52,76.83,76.52,76.63,86818.0,70.5869,70.8728,70.5869,70.6883,86818.0
2022-05-24 13:50:00,76.63,76.84,76.62,76.77,12723.0,70.6883,70.882,70.6791,70.8175,12723.0
2022-05-24 14:00:00,76.81,76.84,76.5,76.79,14796.0,70.8544,70.882,70.5684,70.8359,14796.0
2022-05-24 14:10:00,76.81,77.01,76.64,76.66,46902.0,70.8544,71.0389,70.6975,70.716,46902.0
2022-05-24 14:20:00,76.7,76.87,76.62,76.68,31227.0,70.7529,70.9097,70.6791,70.7344,31227.0
2022-05-24 14:30:00,76.67,76.92,76.6,76.91,43233.0,70.7252,70.9558,70.6607,70.9466,43233.0
2022-05-24 14:40:00,76.92,76.94,76.3,76.34,44831.0,70.9558,70.9743,70.3839,70.4208,44831.0
2022-05-24 14:50:00,76.32,76.44,76.24,76.42,34765.0,70.4024,70.5131,70.3286,70.4946,34765.0
2022-05-24 15:00:00,76.4,76.58,76.37,76.5,36162.0,70.4762,70.6422,70.4485,70.5684,36162.0
2022-05-24 15:10:00,76.54,76.62,76.41,76.45,29384.0,70.6053,70.6791,70.4854,70.5223,29384.0
2022-05-24 15:20:00,76.47,76.71,76.32,76.71,30582.0,70.5407,70.7621,70.4024,70.7621,30582.0
2022-05-24 15:30:00,76.73,77.08,76.66,76.98,120815.0,70.7806,71.1034,70.716,71.0112,120815.0
2022-05-24 15:40:00,77.04,77.25,76.96,77.14,128745.0,71.0665,71.2603,70.9927,71.1588,128745.0
2022-05-24 15:50:00,77.17,77.2,76.95,77.12,267309.0,71.1865,71.2141,70.9835,71.1403,267309.0
2022-05-25 09:30:00,77.15,77.85,77.07,77.74,129563.0,71.168,71.8137,71.0942,71.7123,129563.0
2022-05-25 09:40:00,77.79,78.15,77.63,77.8,39769.0,71.7584,72.0905,71.6108,71.7676,39769.0
2022-05-25 09:50:00,77.83,78.13,77.8,78.05,43820.0,71.7953,72.072,71.7676,71.9982,43820.0
2022-05-25 10:00:00,78.08,78.35,78.04,78.27,57211.0,72.0259,72.275,71.989,72.2012,57211.0
2022-05-25 10:10:00,78.27,78.6,78.24,78.5,83682.0,72.2012,72.5056,72.1735,72.4133,83682.0
2022-05-25 10:20:00,78.5,78.94,78.42,78.88,112160.0,72.4133,72.8192,72.3395,72.7639,112160.0
2022-05-25 10:30:00,78.92,79.34,78.84,79.17,157944.0,72.8008,73.1882,72.727,73.0314,157944.0
2022-05-25 10:40:00,79.28,79.37,78.86,78.89,31009.0,73.1329,73.2159,72.7454,72.7731,31009.0
2022-05-25 10:50:00,78.93,79.27,78.9,79.27,18619.0,72.81,73.1236,72.7823,73.1236,18619.0
2022-05-25 11:00:00,79.23,79.43,79.19,79.32,25235.0,73.0867,73.2712,73.0498,73.1698,25235.0
2022-05-25 11:10:00,79.3,79.53,79.3,79.42,22638.0,73.1513,73.3635,73.1513,73.262,22638.0
2022-05-25 11:20:00,79.41,79.44,79.16,79.19,23538.0,73.2528,73.2804,73.0222,73.0498,23538.0
2022-05-25 11:30:00,79.2,79.2,78.6,78.7,20716.0,73.0591,73.0591,72.5056,72.5978,20716.0
2022-05-25 11:40:00,78.68,79.1,78.64,79.07,16761.0,72.5794,72.9668,72.5425,72.9391,16761.0
2022-05-25 11:50:00,79.06,79.1,78.96,78.98,14341.0,72.9299,72.9668,72.8377,72.8561,14341.0
2022-05-25 12:00:00,78.96,79.07,78.85,78.86,12457.0,72.8377,72.9391,72.7362,72.7454,12457.0
2022-05-25 12:10:00,78.83,78.99,78.76,78.97,30454.0,72.7177,72.8653,72.6532,72.8469,30454.0
2022-05-25 12:20:00,78.95,78.98,78.45,78.55,14987.0,72.8284,72.8561,72.3672,72.4595,14987.0
2022-05-25 12:30:00,78.67,78.67,78.43,78.53,14824.0,72.5701,72.5701,72.3488,72.441,14824.0
2022-05-25 12:40:00,78.56,78.73,78.54,78.71,9867.0,72.4687,72.6255,72.4502,72.607,9867.0
2022-05-25 12:50:00,78.71,78.72,78.44,78.6,10812.0,72.607,72.6163,72.358,72.5056,10812.0
2022-05-25 13:00:00,78.59,78.63,78.52,78.56,10727.0,72.4964,72.5333,72.4318,72.4687,10727.0
2022-05-25 13:10:00,78.54,78.71,78.46,78.64,12367.0,72.4502,72.607,72.3764,72.5425,12367.0
2022-05-25 13:20:00,78.65,78.76,78.56,78.76,15839.0,72.5517,72.6532,72.4687,72.6532,15839.0
2022-05-25 13:30:00,78.77,78.93,78.75,78.83,10483.0,72.6624,72.81,72.6439,72.7177,10483.0
2022-05-25 13:40:00,78.81,78.92,78.75,78.91,11590.0,72.6993,72.8008,72.6439,72.7915,11590.0
2022-05-25 13:50:00,78.92,78.98,78.7,78.98,18696.0,72.8008,72.8561,72.5978,72.8561,18696.0
2022-05-25 14:00:00,78.96,79.33,78.35,78.61,26601.0,72.8377,73.179,72.275,72.5148,26601.0
2022-05-25 14:10:00,78.59,79.12,78.57,78.86,21374.0,72.4964,72.9853,72.4779,72.7454,21374.0
2022-05-25 14:20:00,78.89,79.18,78.84,79.14,12965.0,72.7731,73.0406,72.727,73.0037,12965.0
2022-05-25 14:30:00,79.17,79.33,79.09,79.21,19171.0,73.0314,73.179,72.9576,73.0683,19171.0
2022-05-25 14:40:00,79.2,79.4,79.17,79.23,19729.0,73.0591,73.2435,73.0314,73.0867,19729.0
2022-05-25 14:50:00,79.33,79.55,79.24,79.45,28148.0,73.179,73.3819,73.096,73.2897,28148.0
2022-05-25 15:00:00,79.45,79.67,79.43,79.6,26365.0,73.2897,73.4926,73.2712,73.428,26365.0
2022-05-25 15:10:00,79.62,79.63,79.43,79.45,14995.0,73.4465,73.4557,73.2712,73.2897,14995.0
2022-05-25 15:20:00,79.45,79.56,79.4,79.47,21066.0,73.2897,73.3911,73.2435,73.3081,21066.0
2022-05-25 15:30:00,79.47,79.54,79.23,79.26,37094.0,73.3081,73.3727,73.0867,73.1144,37094.0
2022-05-25 15:40:00,79.25,79.29,79.02,79.05,59837.0,73.1052,73.1421,72.893,72.9207,59837.0
2022-05-25 15:50:00,79.05,79.24,78.88,79.15,205186.0,72.9207,73.096,72.7639,73.0129,205186.0
2022-05-26 09:30:00,81.87,82.34,81.53,81.54,130110.0,75.522,75.9556,75.2084,75.2176,130110.0
2022-05-26 09:40:00,81.57,81.66,81.22,81.47,59079.0,75.2453,75.3283,74.9224,75.153,59079.0
2022-05-26 09:50:00,81.45,82.1,81.4,81.96,78176.0,75.1346,75.7342,75.0885,75.6051,78176.0
2022-05-26 10:00:00,82.0,82.62,81.83,82.54,69237.0,75.642,76.2139,75.4851,76.1401,69237.0
2022-05-26 10:10:00,82.53,82.98,82.35,82.82,37296.0,76.1309,76.546,75.9648,76.3984,37296.0
2022-05-26 10:20:00,82.86,82.99,82.6,82.67,27077.0,76.4353,76.5552,76.1954,76.26,27077.0
2022-05-26 10:30:00,82.61,82.76,82.34,82.73,27089.0,76.2047,76.343,75.9556,76.3153,27089.0
2022-05-26 10:40:00,82.73,82.76,82.55,82.63,26161.0,76.3153,76.343,76.1493,76.2231,26161.0
2022-05-26 10:50:00,82.6,82.76,82.45,82.52,23467.0,76.1954,76.343,76.0571,76.1216,23467.0
2022-05-26 11:00:00,82.52,82.76,82.51,82.74,16597.0,76.1216,76.343,76.1124,76.3246,16597.0
2022-05-26 11:10:00,82.73,82.81,82.53,82.56,18336.0,76.3153,76.3891,76.1309,76.1585,18336.0
2022-05-26 11:20:00,82.56,82.72,82.52,82.56,26020.0,76.1585,76.3061,76.1216,76.1585,26020.0
2022-05-26 11:30:00,82.55,82.61,82.33,82.49,36584.0,76.1493,76.2047,75.9464,76.094,36584.0
2022-05-26 11:40:00,82.45,82.48,82.22,82.31,27751.0,76.0571,76.0847,75.8449,75.9279,27751.0
2022-05-26 11:50:00,82.3,82.61,82.3,82.54,21655.0,75.9187,76.2047,75.9187,76.1401,21655.0
2022-05-26 12:00:00,82.52,82.74,82.51,82.62,16351.0,76.1216,76.3246,76.1124,76.2139,16351.0
2022-05-26 12:10:00,82.62,82.93,82.61,82.91,49274.0,76.2139,76.4998,76.2047,76.4814,49274.0
2022-05-26 12:20:00,82.93,82.94,82.75,82.85,36536.0,76.4998,76.5091,76.3338,76.426,36536.0
2022-05-26 12:30:00,82.84,82.96,82.78,82.96,19115.0,76.4168,76.5275,76.3615,76.5275,19115.0
2022-05-26 12:40:00,82.94,82.96,82.7,82.78,27184.0,76.5091,76.5275,76.2877,76.3615,27184.0
2022-05-26 12:50:00,82.77,82.83,82.63,82.83,21506.0,76.3522,76.4076,76.2231,76.4076,21506.0
2022-05-26 13:00:00,82.89,82.94,82.8,82.94,40946.0,76.4629,76.5091,76.3799,76.5091,40946.0
2022-05-26 13:10:00,82.96,82.96,82.7,82.8,20977.0,76.5275,76.5275,76.2877,76.3799,20977.0
2022-05-26 13:20:00,82.82,82.85,82.74,82.78,25660.0,76.3984,76.426,76.3246,76.3615,25660.0
2022-05-26 13:30:00,82.77,83.06,82.75,83.06,25185.0,76.3522,76.6198,76.3338,76.6198,25185.0
2022-05-26 13:40:00,83.04,83.32,82.97,83.32,59821.0,76.6013,76.8596,76.5367,76.8596,59821.0
2022-05-26 13:50:00,83.32,83.48,83.3,83.44,35265.0,76.8596,77.0072,76.8412,76.9703,35265.0
2022-05-26 14:00:00,83.47,83.65,83.45,83.59,58285.0,76.998,77.164,76.9795,77.1087,58285.0
2022-05-26 14:10:00,83.59,83.61,83.11,83.13,71341.0,77.1087,77.1271,76.6659,76.6843,71341.0
2022-05-26 14:20:00,83.17,83.24,83.03,83.05,25704.0,76.7212,76.7858,76.5921,76.6105,25704.0
2022-05-26 14:30:00,83.04,83.05,82.8,82.84,24329.0,76.6013,76.6105,76.3799,76.4168,24329.0
2022-05-26 14:40:00,82.84,82.86,82.69,82.76,22168.0,76.4168,76.4353,76.2784,76.343,22168.0
2022-05-26 14:50:00,82.76,82.93,82.74,82.75,27060.0,76.343,76.4998,76.3246,76.3338,27060.0
2022-05-26 15:00:00,82.75,82.81,82.51,82.77,45789.0,76.3338,76.3891,76.1124,76.3522,45789.0
2022-05-26 15:10:00,82.77,82.78,82.52,82.62,73636.0,76.3522,76.3615,76.1216,76.2139,73636.0
2022-05-26 15:20:00,82.62,82.64,82.41,82.55,40140.0,76.2139,76.2323,76.0202,76.1493,40140.0
2022-05-26 15:30:00,82.52,82.96,82.5,82.96,57463.0,76.1216,76.5275,76.1032,76.5275,57463.0
2022-05-26 15:40:00,82.95,83.17,82.9,83.17,89069.0,76.5183,76.7212,76.4722,76.7212,89069.0
2022-05-26 15:50:00,83.17,83.21,82.66,82.83,193350.0,76.7212,76.7581,76.2508,76.4076,193350.0
2022-05-27 09:30:00,82.86,84.21,82.84,84.21,59523.0,76.4353,77.6806,76.4168,77.6806,59523.0
2022-05-27 09:40:00,84.26,84.46,84.06,84.32,19887.0,77.7267,77.9112,77.5422,77.7821,19887.0
2022-05-27 09:50:00,84.27,84.67,84.21,84.51,35107.0,77.7359,78.1049,77.6806,77.9573,35107.0
2022-05-27 10:00:00,84.49,84.52,84.1,84.11,21353.0,77.9389,77.9666,77.5791,77.5883,21353.0
2022-05-27 10:10:00,84.07,84.53,83.95,84.2,64644.0,77.5514,77.9758,77.4408,77.6714,64644.0
2022-05-27 10:20:00,84.21,84.42,84.03,84.11,20203.0,77.6806,77.8743,77.5146,77.5883,20203.0
2022-05-27 10:30:00,84.15,84.35,83.96,84.18,39549.0,77.6252,77.8097,77.45,77.6529,39549.0
2022-05-27 10:40:00,84.19,84.19,83.93,83.99,20705.0,77.6621,77.6621,77.4223,77.4777,20705.0
2022-05-27 10:50:00,84.09,84.11,83.87,83.91,16366.0,77.5699,77.5883,77.367,77.4039,16366.0
2022-05-27 11:00:00,83.93,83.97,83.8,83.97,13648.0,77.4223,77.4592,77.3024,77.4592,13648.0
2022-05-27 11:10:00,83.96,83.99,83.82,83.84,15890.0,77.45,77.4777,77.3208,77.3393,15890.0
2022-05-27 11:20:00,83.82,83.86,83.6,83.72,16679.0,77.3208,77.3577,77.1179,77.2286,16679.0
2022-05-27 11:30:00,83.72,83.98,83.7,83.95,16680.0,77.2286,77.4684,77.2101,77.4408,16680.0
2022-05-27 11:40:00,83.93,84.17,83.9,84.14,14279.0,77.4223,77.6437,77.3946,77.616,14279.0
2022-05-27 11:50:00,84.17,84.2,84.08,84.14,12069.0,77.6437,77.6714,77.5607,77.616,12069.0
2022-05-27 12:00:00,84.15,84.24,84.07,84.07,20661.0,77.6252,77.7083,77.5514,77.5514,20661.0
2022-05-27 12:10:00,84.08,84.19,83.93,84.0,45134.0,77.5607,77.6621,77.4223,77.4869,45134.0
2022-05-27 12:20:00,84.02,84.08,83.82,83.97,11520.0,77.5053,77.5607,77.3208,77.4592,11520.0
2022-05-27 12:30:00,84.0,84.0,83.8,83.82,10315.0,77.4869,77.4869,77.3024,77.3208,10315.0
2022-05-27 12:40:00,83.79,83.91,83.69,83.69,42137.0,77.2932,77.4039,77.2009,77.2009,42137.0
2022-05-27 12:50:00,83.68,83.92,83.63,83.85,20043.0,77.1917,77.4131,77.1456,77.3485,20043.0
2022-05-27 13:00:00,83.86,84.01,83.85,83.97,12449.0,77.3577,77.4961,77.3485,77.4592,12449.0
2022-05-27 13:10:00,83.98,84.29,83.96,84.21,128886.0,77.4684,77.7544,77.45,77.6806,128886.0
2022-05-27 13:20:00,84.21,84.25,84.12,84.25,18893.0,77.6806,77.7175,77.5976,77.7175,18893.0
2022-05-27 13:30:00,84.25,84.26,84.11,84.12,29196.0,77.7175,77.7267,77.5883,77.5976,29196.0
2022-05-27 13:40:00,84.11,84.22,84.07,84.22,20132.0,77.5883,77.6898,77.5514,77.6898,20132.0
2022-05-27 13:50:00,84.19,84.27,84.15,84.2,12596.0,77.6621,77.7359,77.6252,77.6714,12596.0
2022-05-27 14:00:00,84.19,84.25,84.14,84.25,11452.0,77.6621,77.7175,77.616,77.7175,11452.0
2022-05-27 14:10:00,84.28,84.44,84.26,84.42,15767.0,77.7452,77.8928,77.7267,77.8743,15767.0
2022-05-27 14:20:00,84.41,84.41,84.26,84.3,10895.0,77.8651,77.8651,77.7267,77.7636,10895.0
2022-05-27 14:30:00,84.31,84.39,84.29,84.33,12899.0,77.7728,77.8466,77.7544,77.7913,12899.0
2022-05-27 14:40:00,84.32,84.41,84.29,84.41,12694.0,77.7821,77.8651,77.7544,77.8651,12694.0
2022-05-27 14:50:00,84.42,84.45,84.32,84.34,10834.0,77.8743,77.902,77.7821,77.8005,10834.0
2022-05-27 15:00:00,84.34,84.43,84.33,84.42,14603.0,77.8005,77.8835,77.7913,77.8743,14603.0
2022-05-27 15:10:00,84.42,84.49,84.34,84.46,17093.0,77.8743,77.9389,77.8005,77.9112,17093.0
2022-05-27 15:20:00,84.46,84.53,84.41,84.52,25101.0,77.9112,77.9758,77.8651,77.9666,25101.0
2022-05-27 15:30:00,84.54,84.55,84.27,84.32,24730.0,77.985,77.9942,77.7359,77.7821,24730.0
2022-05-27 15:40:00,84.31,84.51,84.3,84.42,49426.0,77.7728,77.9573,77.7636,77.8743,49426.0
2022-05-27 15:50:00,84.43,84.54,84.3,84.52,179500.0,77.8835,77.985,77.7636,77.9666,179500.0
2022-05-31 09:30:00,84.12,84.12,83.27,83.51,69859.0,77.5976,77.5976,76.8135,77.0349,69859.0
2022-05-31 09:40:00,83.5,83.59,83.03,83.33,31847.0,77.0256,77.1087,76.5921,76.8688,31847.0
2022-05-31 09:50:00,83.35,83.88,83.31,83.53,24451.0,76.8873,77.3762,76.8504,77.0533,24451.0
2022-05-31 10:00:00,83.53,83.74,83.47,83.62,29430.0,77.0533,77.247,76.998,77.1363,29430.0
2022-05-31 10:10:00,83.56,84.21,83.52,84.18,42372.0,77.081,77.6806,77.0441,77.6529,42372.0
2022-05-31 10:20:00,84.22,84.57,83.83,83.83,35090.0,77.6898,78.0127,77.3301,77.3301,35090.0
2022-05-31 10:30:00,83.86,84.01,83.66,83.71,24638.0,77.3577,77.4961,77.1732,77.2194,24638.0
2022-05-31 10:40:00,83.68,83.99,83.67,83.73,28811.0,77.1917,77.4777,77.1825,77.2378,28811.0
2022-05-31 10:50:00,83.69,84.01,83.68,83.98,18601.0,77.2009,77.4961,77.1917,77.4684,18601.0
2022-05-31 11:00:00,83.96,84.17,83.87,83.93,43649.0,77.45,77.6437,77.367,77.4223,43649.0
2022-05-31 11:10:00,83.89,84.06,83.86,83.95,12148.0,77.3854,77.5422,77.3577,77.4408,12148.0
2022-05-31 11:20:00,83.91,84.07,83.88,83.88,16600.0,77.4039,77.5514,77.3762,77.3762,16600.0
2022-05-31 11:30:00,83.86,83.91,83.69,83.9,21235.0,77.3577,77.4039,77.2009,77.3946,21235.0
2022-05-31 11:40:00,83.88,84.03,83.85,83.97,20199.0,77.3762,77.5146,77.3485,77.4592,20199.0
2022-05-31 11:50:00,83.98,84.16,83.93,84.11,13788.0,77.4684,77.6345,77.4223,77.5883,13788.0
2022-05-31 12:00:00,84.09,84.25,84.02,84.02,10014.0,77.5699,77.7175,77.5053,77.5053,10014.0
2022-05-31 12:10:00,83.99,84.1,83.85,83.97,24169.0,77.4777,77.5791,77.3485,77.4592,24169.0
2022-05-31 12:20:00,84.03,84.08,83.9,83.95,11965.0,77.5146,77.5607,77.3946,77.4408,11965.0
2022-05-31 12:30:00,83.97,84.25,83.97,84.22,14271.0,77.4592,77.7175,77.4592,77.6898,14271.0
2022-05-31 12:40:00,84.2,84.37,84.19,84.24,14197.0,77.6714,77.8282,77.6621,77.7083,14197.0
2022-05-31 12:50:00,84.26,84.31,84.21,84.21,15045.0,77.7267,77.7728,77.6806,77.6806,15045.0
2022-05-31 13:00:00,84.18,84.21,83.95,84.16,15377.0,77.6529,77.6806,77.4408,77.6345,15377.0
2022-05-31 13:10:00,84.09,84.15,83.85,83.88,10184.0,77.5699,77.6252,77.3485,77.3762,10184.0
2022-05-31 13:20:00,83.88,84.05,83.86,84.04,21623.0,77.3762,77.533,77.3577,77.5238,21623.0
2022-05-31 13:30:00,84.03,84.34,84.0,84.22,14144.0,77.5146,77.8005,77.4869,77.6898,14144.0
2022-05-31 13:40:00,84.21,84.37,84.19,84.31,13759.0,77.6806,77.8282,77.6621,77.7728,13759.0
2022-05-31 13:50:00,84.29,84.68,84.29,84.67,18100.0,77.7544,78.1142,77.7544,78.1049,18100.0
2022-05-31 14:00:00,84.52,84.72,84.47,84.57,11181.0,77.9666,78.151,77.9204,78.0127,11181.0
2022-05-31 14:10:00,84.56,84.61,84.48,84.57,15085.0,78.0035,78.0496,77.9297,78.0127,15085.0
2022-05-31 14:20:00,84.56,84.59,84.39,84.43,18928.0,78.0035,78.0311,77.8466,77.8835,18928.0
2022-05-31 14:30:00,84.43,84.49,84.4,84.43,11782.0,77.8835,77.9389,77.8559,77.8835,11782.0
2022-05-31 14:40:00,84.43,84.43,84.11,84.18,12217.0,77.8835,77.8835,77.5883,77.6529,12217.0
2022-05-31 14:50:00,84.2,84.25,84.06,84.18,26385.0,77.6714,77.7175,77.5422,77.6529,26385.0
2022-05-31 15:00:00,84.15,84.25,84.0,84.21,26481.0,77.6252,77.7175,77.4869,77.6806,26481.0
2022-05-31 15:10:00,84.2,84.35,84.02,84.21,23866.0,77.6714,77.8097,77.5053,77.6806,23866.0
2022-05-31 15:20:00,84.22,84.45,84.21,84.39,16417.0,77.6898,77.902,77.6806,77.8466,16417.0
2022-05-31 15:30:00,84.37,84.54,84.37,84.49,33793.0,77.8282,77.985,77.8282,77.9389,33793.0
2022-05-31 15:40:00,84.48,84.59,84.22,84.24,48653.0,77.9297,78.0311,77.6898,77.7083,48653.0
2022-05-31 15:50:00,84.22,84.41,83.99,84.18,172911.0,77.6898,77.8651,77.4777,77.6529,172911.0
2022-06-01 09:30:00,84.12,84.61,83.55,83.84,58372.0,77.5976,78.0496,77.0718,77.3393,58372.0
2022-06-01 09:40:00,83.8,84.03,83.42,83.56,30731.0,77.3024,77.5146,76.9518,77.081,30731.0
2022-06-01 09:50:00,83.54,83.87,83.48,83.87,35220.0,77.0625,77.367,77.0072,77.367,35220.0
2022-06-01 10:00:00,83.84,83.84,83.16,83.3,16768.0,77.3393,77.3393,76.712,76.8412,16768.0
2022-06-01 10:10:00,83.36,83.51,83.24,83.3,41733.0,76.8965,77.0349,76.7858,76.8412,41733.0
2022-06-01 10:20:00,83.31,83.36,82.84,83.0,20068.0,76.8504,76.8965,76.4168,76.5644,20068.0
2022-06-01 10:30:00,83.01,83.15,82.88,83.06,52489.0,76.5736,76.7028,76.4537,76.6198,52489.0
2022-06-01 10:40:00,83.09,83.09,82.73,82.75,17441.0,76.6474,76.6474,76.3153,76.3338,17441.0
2022-06-01 10:50:00,82.77,83.11,82.75,83.09,52222.0,76.3522,76.6659,76.3338,76.6474,52222.0
2022-06-01 11:00:00,83.06,83.15,82.95,83.03,30876.0,76.6198,76.7028,76.5183,76.5921,30876.0
2022-06-01 11:10:00,83.05,83.24,83.03,83.17,28761.0,76.6105,76.7858,76.5921,76.7212,28761.0
2022-06-01 11:20:00,83.14,83.18,82.79,82.84,30043.0,76.6936,76.7305,76.3707,76.4168,30043.0
2022-06-01 11:30:00,82.88,82.91,82.68,82.78,9579.0,76.4537,76.4814,76.2692,76.3615,9579.0
2022-06-01 11:40:00,82.76,82.85,82.69,82.74,16675.0,76.343,76.426,76.2784,76.3246,16675.0
2022-06-01 11:50:00,82.72,82.86,82.69,82.8,9711.0,76.3061,76.4353,76.2784,76.3799,9711.0
2022-06-01 12:00:00,82.79,82.95,82.72,82.94,13033.0,76.3707,76.5183,76.3061,76.5091,13033.0
2022-06-01 12:10:00,82.92,83.08,82.81,82.96,14637.0,76.4906,76.6382,76.3891,76.5275,14637.0
2022-06-01 12:20:00,82.94,83.02,82.87,82.91,12399.0,76.5091,76.5829,76.4445,76.4814,12399.0
2022-06-01 12:30:00,82.89,83.07,82.89,83.07,13434.0,76.4629,76.629,76.4629,76.629,13434.0
2022-06-01 12:40:00,83.1,83.16,82.85,82.85,12786.0,76.6567,76.712,76.426,76.426,12786.0
2022-06-01 12:50:00,82.86,83.1,82.77,83.05,19080.0,76.4353,76.6567,76.3522,76.6105,19080.0
2022-06-01 13:00:00,83.06,83.32,83.02,83.29,13910.0,76.6198,76.8596,76.5829,76.8319,13910.0
2022-06-01 13:10:00,83.31,83.37,83.22,83.3,11953.0,76.8504,76.9057,76.7674,76.8412,11953.0
2022-06-01 13:20:00,83.31,83.37,83.19,83.31,13611.0,76.8504,76.9057,76.7397,76.8504,13611.0
2022-06-01 13:30:00,83.26,83.47,83.25,83.41,14446.0,76.8043,76.998,76.795,76.9426,14446.0
2022-06-01 13:40:00,83.41,83.49,83.29,83.4,26871.0,76.9426,77.0164,76.8319,76.9334,26871.0
2022-06-01 13:50:00,83.4,83.42,83.17,83.27,42539.0,76.9334,76.9518,76.7212,76.8135,42539.0
2022-06-01 14:00:00,83.25,83.5,83.22,83.44,13881.0,76.795,77.0256,76.7674,76.9703,13881.0
2022-06-01 14:10:00,83.42,83.44,83.22,83.27,11964.0,76.9518,76.9703,76.7674,76.8135,11964.0
2022-06-01 14:20:00,83.25,83.67,83.24,83.56,13959.0,76.795,77.1825,76.7858,77.081,13959.0
2022-06-01 14:30:00,83.57,83.59,83.43,83.43,14017.0,77.0902,77.1087,76.9611,76.9611,14017.0
2022-06-01 14:40:00,83.42,83.57,83.41,83.57,9276.0,76.9518,77.0902,76.9426,77.0902,9276.0
2022-06-01 14:50:00,83.55,83.56,83.36,83.39,11176.0,77.0718,77.081,76.8965,76.9242,11176.0
2022-06-01 15:00:00,83.37,83.48,83.28,83.44,17586.0,76.9057,77.0072,76.8227,76.9703,17586.0
2022-06-01 15:10:00,83.42,83.61,83.4,83.5,16229.0,76.9518,77.1271,76.9334,77.0256,16229.0
2022-06-01 15:20:00,83.53,83.63,83.52,83.56,14636.0,77.0533,77.1456,77.0441,77.081,14636.0
2022-06-01 15:30:00,83.56,83.77,83.53,83.76,23976.0,77.081,77.2747,77.0533,77.2655,23976.0
2022-06-01 15:40:00,83.77,83.79,83.55,83.58,36720.0,77.2747,77.2932,77.0718,77.0994,36720.0
2022-06-01 15:50:00,83.6,83.68,83.23,83.24,117268.0,77.1179,77.1917,76.7766,76.7858,117268.0
2022-06-02 09:30:00,83.46,83.8,83.29,83.73,33540.0,76.9887,77.3024,76.8319,77.2378,33540.0
2022-06-02 09:40:00,83.7,83.87,83.38,83.86,12959.0,77.2101,77.367,76.9149,77.3577,12959.0
2022-06-02 09:50:00,83.88,83.88,83.25,83.49,16176.0,77.3762,77.3762,76.795,77.0164,16176.0
2022-06-02 10:00:00,83.48,83.58,83.15,83.24,24102.0,77.0072,77.0994,76.7028,76.7858,24102.0
2022-06-02 10:10:00,83.26,83.67,83.2,83.27,19848.0,76.8043,77.1825,76.7489,76.8135,19848.0
2022-06-02 10:20:00,83.29,83.32,82.8,82.89,22570.0,76.8319,76.8596,76.3799,76.4629,22570.0
2022-06-02 10:30:00,82.91,83.12,82.79,83.08,37958.0,76.4814,76.6751,76.3707,76.6382,37958.0
2022-06-02 10:40:00,83.15,83.26,82.91,83.02,35892.0,76.7028,76.8043,76.4814,76.5829,35892.0
2022-06-02 10:50:00,83.02,83.07,82.9,83.01,24162.0,76.5829,76.629,76.4722,76.5736,24162.0
2022-06-02 11:00:00,82.97,83.22,82.95,83.05,26818.0,76.5367,76.7674,76.5183,76.6105,26818.0
2022-06-02 11:10:00,83.07,83.45,83.07,83.32,23450.0,76.629,76.9795,76.629,76.8596,23450.0
2022-06-02 11:20:00,83.32,83.44,83.22,83.37,17339.0,76.8596,76.9703,76.7674,76.9057,17339.0
2022-06-02 11:30:00,83.39,83.41,83.18,83.21,16773.0,76.9242,76.9426,76.7305,76.7581,16773.0
2022-06-02 11:40:00,83.21,83.51,83.17,83.51,15216.0,76.7581,77.0349,76.7212,77.0349,15216.0
2022-06-02 11:50:00,83.49,83.52,83.25,83.28,15529.0,77.0164,77.0441,76.795,76.8227,15529.0
2022-06-02 12:00:00,83.29,83.41,83.19,83.28,22859.0,76.8319,76.9426,76.7397,76.8227,22859.0
2022-06-02 12:10:00,83.3,83.48,83.27,83.45,18991.0,76.8412,77.0072,76.8135,76.9795,18991.0
2022-06-02 12:20:00,83.45,83.74,83.45,83.74,18768.0,76.9795,77.247,76.9795,77.247,18768.0
2022-06-02 12:30:00,83.75,83.78,83.63,83.75,26988.0,77.2563,77.2839,77.1456,77.2563,26988.0
2022-06-02 12:40:00,83.74,83.74,83.48,83.55,14064.0,77.247,77.247,77.0072,77.0718,14064.0
2022-06-02 12:50:00,83.56,83.7,83.55,83.64,13250.0,77.081,77.2101,77.0718,77.1548,13250.0
2022-06-02 13:00:00,83.63,83.76,83.6,83.69,17629.0,77.1456,77.2655,77.1179,77.2009,17629.0
2022-06-02 13:10:00,83.7,83.76,83.61,83.71,10192.0,77.2101,77.2655,77.1271,77.2194,10192.0
2022-06-02 13:20:00,83.71,83.86,83.66,83.78,15353.0,77.2194,77.3577,77.1732,77.2839,15353.0
2022-06-02 13:30:00,83.79,83.83,83.73,83.76,10573.0,77.2932,77.3301,77.2378,77.2655,10573.0
2022-06-02 13:40:00,83.76,83.92,83.71,83.92,15609.0,77.2655,77.4131,77.2194,77.4131,15609.0
2022-06-02 13:50:00,83.94,83.95,83.77,83.8,11498.0,77.4315,77.4408,77.2747,77.3024,11498.0
2022-06-02 14:00:00,83.78,83.94,83.72,83.9,12503.0,77.2839,77.4315,77.2286,77.3946,12503.0
2022-06-02 14:10:00,83.89,83.92,83.81,83.87,13501.0,77.3854,77.4131,77.3116,77.367,13501.0
2022-06-02 14:20:00,83.88,83.89,83.66,83.7,17641.0,77.3762,77.3854,77.1732,77.2101,17641.0
2022-06-02 14:30:00,83.71,83.77,83.65,83.71,20675.0,77.2194,77.2747,77.164,77.2194,20675.0
2022-06-02 14:40:00,83.7,83.75,83.62,83.68,13101.0,77.2101,77.2563,77.1363,77.1917,13101.0
2022-06-02 14:50:00,83.66,83.68,83.48,83.54,18970.0,77.1732,77.1917,77.0072,77.0625,18970.0
2022-06-02 15:00:00,83.54,83.82,83.54,83.77,15992.0,77.0625,77.3208,77.0625,77.2747,15992.0
2022-06-02 15:10:00,83.76,83.89,83.76,83.88,13432.0,77.2655,77.3854,77.2655,77.3762,13432.0
2022-06-02 15:20:00,83.88,83.93,83.72,83.8,23323.0,77.3762,77.4223,77.2286,77.3024,23323.0
2022-06-02 15:30:00,83.79,83.95,83.76,83.9,27761.0,77.2932,77.4408,77.2655,77.3946,27761.0
2022-06-02 15:40:00,83.88,84.12,83.86,84.04,39260.0,77.3762,77.5976,77.3577,77.5238,39260.0
2022-06-02 15:50:00,84.05,84.34,84.02,84.33,102927.0,77.533,77.8005,77.5053,77.7913,102927.0
2022-06-03 09:30:00,83.77,84.38,83.64,83.78,56027.0,77.2747,77.8374,77.1548,77.2839,56027.0
2022-06-03 09:40:00,83.79,83.86,83.4,83.42,7622.0,77.2932,77.3577,76.9334,76.9518,7622.0
2022-06-03 09:50:00,83.42,83.9,83.42,83.87,12186.0,76.9518,77.3946,76.9518,77.367,12186.0
2022-06-03 10:00:00,83.85,83.98,83.78,83.9,14364.0,77.3485,77.4684,77.2839,77.3946,14364.0
2022-06-03 10:10:00,83.87,83.92,83.67,83.86,19741.0,77.367,77.4131,77.1825,77.3577,19741.0
2022-06-03 10:20:00,83.84,83.98,83.65,83.9,10937.0,77.3393,77.4684,77.164,77.3946,10937.0
2022-06-03 10:30:00,83.88,84.0,83.58,83.68,22754.0,77.3762,77.4869,77.0994,77.1917,22754.0
2022-06-03 10:40:00,83.68,83.84,83.49,83.82,33841.0,77.1917,77.3393,77.0164,77.3208,33841.0
2022-06-03 10:50:00,83.8,83.92,83.67,83.8,14764.0,77.3024,77.4131,77.1825,77.3024,14764.0
2022-06-03 11:00:00,83.77,83.77,83.53,83.62,11449.0,77.2747,77.2747,77.0533,77.1363,11449.0
2022-06-03 11:10:00,83.58,83.64,83.49,83.52,28539.0,77.0994,77.1548,77.0164,77.0441,28539.0
2022-06-03 11:20:00,83.51,83.62,83.42,83.62,11342.0,77.0349,77.1363,76.9518,77.1363,11342.0
2022-06-03 11:30:00,83.63,83.84,83.62,83.76,23674.0,77.1456,77.3393,77.1363,77.2655,23674.0
2022-06-03 11:40:00,83.77,83.9,83.67,83.67,15365.0,77.2747,77.3946,77.1825,77.1825,15365.0
2022-06-03 11:50:00,83.68,83.72,83.59,83.72,13492.0,77.1917,77.2286,77.1087,77.2286,13492.0
2022-06-03 12:00:00,83.7,83.92,83.62,83.62,26026.0,77.2101,77.4131,77.1363,77.1363,26026.0
2022-06-03 12:10:00,83.64,83.81,83.59,83.66,24553.0,77.1548,77.3116,77.1087,77.1732,24553.0
2022-06-03 12:20:00,83.67,83.93,83.61,83.93,9083.0,77.1825,77.4223,77.1271,77.4223,9083.0
2022-06-03 12:30:00,83.93,83.98,83.85,83.94,12010.0,77.4223,77.4684,77.3485,77.4315,12010.0
2022-06-03 12:40:00,83.93,83.97,83.83,83.94,12053.0,77.4223,77.4592,77.3301,77.4315,12053.0
2022-06-03 12:50:00,83.9,84.01,83.81,84.0,9759.0,77.3946,77.4961,77.3116,77.4869,9759.0
2022-06-03 13:00:00,84.01,84.32,83.97,84.28,13702.0,77.4961,77.7821,77.4592,77.7452,13702.0
2022-06-03 13:10:00,84.28,84.29,83.88,83.92,22840.0,77.7452,77.7544,77.3762,77.4131,22840.0
2022-06-03 13:20:00,83.94,84.12,83.88,84.12,8575.0,77.4315,77.5976,77.3762,77.5976,8575.0
2022-06-03 13:30:00,84.08,84.15,83.98,84.09,15840.0,77.5607,77.6252,77.4684,77.5699,15840.0
2022-06-03 13:40:00,84.08,84.1,83.94,84.1,13293.0,77.5607,77.5791,77.4315,77.5791,13293.0
2022-06-03 13:50:00,84.1,84.14,83.99,84.0,9930.0,77.5791,77.616,77.4777,77.4869,9930.0
2022-06-03 14:00:00,83.95,84.08,83.93,84.03,7883.0,77.4408,77.5607,77.4223,77.5146,7883.0
2022-06-03 14:10:00,84.08,84.14,84.02,84.14,7924.0,77.5607,77.616,77.5053,77.616,7924.0
2022-06-03 14:20:00,84.12,84.2,83.99,84.2,7801.0,77.5976,77.6714,77.4777,77.6714,7801.0
2022-06-03 14:30:00,84.18,84.2,83.97,84.0,10322.0,77.6529,77.6714,77.4592,77.4869,10322.0
2022-06-03 14:40:00,83.98,84.06,83.91,84.06,9444.0,77.4684,77.5422,77.4039,77.5422,9444.0
2022-06-03 14:50:00,84.03,84.11,83.98,84.02,11485.0,77.5146,77.5883,77.4684,77.5053,11485.0
2022-06-03 15:00:00,84.02,84.08,83.78,83.85,37099.0,77.5053,77.5607,77.2839,77.3485,37099.0
2022-06-03 15:10:00,83.88,84.0,83.81,84.0,21157.0,77.3762,77.4869,77.3116,77.4869,21157.0
2022-06-03 15:20:00,83.99,84.23,83.97,84.23,34277.0,77.4777,77.699,77.4592,77.699,34277.0
2022-06-03 15:30:00,84.25,84.25,84.04,84.06,38532.0,77.7175,77.7175,77.5238,77.5422,38532.0
2022-06-03 15:40:00,84.05,84.2,83.91,83.94,56106.0,77.533,77.6714,77.4039,77.4315,56106.0
2022-06-03 15:50:00,83.97,84.29,83.85,84.25,188731.0,77.4592,77.7544,77.3485,77.7175,188731.0
2022-06-06 09:30:00,85.01,85.01,84.36,84.53,34567.0,78.4186,78.4186,77.819,77.9758,34567.0
2022-06-06 09:40:00,84.53,84.88,84.08,84.33,16746.0,77.9758,78.2986,77.5607,77.7913,16746.0
2022-06-06 09:50:00,84.33,84.77,84.29,84.76,31581.0,77.7913,78.1972,77.7544,78.1879,31581.0
2022-06-06 10:00:00,84.77,85.23,84.71,85.12,14531.0,78.1972,78.6215,78.1418,78.52,14531.0
2022-06-06 10:10:00,85.14,85.22,84.92,84.93,24982.0,78.5385,78.6123,78.3355,78.3448,24982.0
2022-06-06 10:20:00,84.97,85.15,84.94,85.13,14075.0,78.3817,78.5477,78.354,78.5293,14075.0
2022-06-06 10:30:00,85.11,85.16,84.93,84.93,17055.0,78.5108,78.5569,78.3448,78.3448,17055.0
2022-06-06 10:40:00,84.97,85.19,84.95,85.19,13988.0,78.3817,78.5846,78.3632,78.5846,13988.0
2022-06-06 10:50:00,85.22,85.31,85.15,85.18,17279.0,78.6123,78.6953,78.5477,78.5754,17279.0
2022-06-06 11:00:00,85.16,85.24,85.1,85.13,10359.0,78.5569,78.6307,78.5016,78.5293,10359.0
2022-06-06 11:10:00,85.13,85.13,84.7,84.7,11909.0,78.5293,78.5293,78.1326,78.1326,11909.0
2022-06-06 11:20:00,84.72,85.02,84.72,84.98,14807.0,78.151,78.4278,78.151,78.3909,14807.0
2022-06-06 11:30:00,84.97,85.14,84.94,85.12,7603.0,78.3817,78.5385,78.354,78.52,7603.0
2022-06-06 11:40:00,85.11,85.4,85.11,85.33,9564.0,78.5108,78.7783,78.5108,78.7138,9564.0
2022-06-06 11:50:00,85.36,85.42,85.32,85.39,7193.0,78.7414,78.7968,78.7045,78.7691,7193.0
2022-06-06 12:00:00,85.41,85.41,85.19,85.26,6534.0,78.7875,78.7875,78.5846,78.6492,6534.0
2022-06-06 12:10:00,85.22,85.34,85.15,85.34,5604.0,78.6123,78.723,78.5477,78.723,5604.0
2022-06-06 12:20:00,85.31,85.32,85.07,85.11,7532.0,78.6953,78.7045,78.4739,78.5108,7532.0
2022-06-06 12:30:00,85.09,85.27,85.04,85.25,5833.0,78.4924,78.6584,78.4462,78.64,5833.0
2022-06-06 12:40:00,85.24,85.32,85.21,85.29,8427.0,78.6307,78.7045,78.6031,78.6769,8427.0
2022-06-06 12:50:00,85.24,85.34,85.2,85.3,5185.0,78.6307,78.723,78.5938,78.6861,5185.0
2022-06-06 13:00:00,85.35,85.38,85.28,85.36,6116.0,78.7322,78.7599,78.6676,78.7414,6116.0
2022-06-06 13:10:00,85.34,85.34,85.22,85.33,7609.0,78.723,78.723,78.6123,78.7138,7609.0
2022-06-06 13:20:00,85.31,85.41,85.27,85.41,8090.0,78.6953,78.7875,78.6584,78.7875,8090.0
2022-06-06 13:30:00,85.39,85.57,85.38,85.52,6329.0,78.7691,78.9351,78.7599,78.889,6329.0
2022-06-06 13:40:00,85.52,85.65,85.5,85.52,23784.0,78.889,79.0089,78.8706,78.889,23784.0
2022-06-06 13:50:00,85.52,85.71,85.52,85.68,8894.0,78.889,79.0643,78.889,79.0366,8894.0
2022-06-06 14:00:00,85.7,85.72,85.53,85.55,10049.0,79.0551,79.0735,78.8982,78.9167,10049.0
2022-06-06 14:10:00,85.54,85.54,85.32,85.34,14980.0,78.9075,78.9075,78.7045,78.723,14980.0
2022-06-06 14:20:00,85.34,85.35,85.0,85.04,7331.0,78.723,78.7322,78.4093,78.4462,7331.0
2022-06-06 14:30:00,85.03,85.03,84.85,84.85,7925.0,78.437,78.437,78.271,78.271,7925.0
2022-06-06 14:40:00,84.88,84.98,84.84,84.9,6539.0,78.2986,78.3909,78.2617,78.3171,6539.0
2022-06-06 14:50:00,84.86,84.98,84.71,84.97,11393.0,78.2802,78.3909,78.1418,78.3817,11393.0
2022-06-06 15:00:00,84.96,84.96,84.76,84.81,7570.0,78.3724,78.3724,78.1879,78.2341,7570.0
2022-06-06 15:10:00,84.81,84.84,84.74,84.74,6979.0,78.2341,78.2617,78.1695,78.1695,6979.0
2022-06-06 15:20:00,84.73,84.82,84.63,84.69,11433.0,78.1603,78.2433,78.068,78.1234,11433.0
2022-06-06 15:30:00,84.68,84.76,84.47,84.51,25674.0,78.1142,78.1879,77.9204,77.9573,25674.0
2022-06-06 15:40:00,84.51,84.65,84.46,84.48,25499.0,77.9573,78.0865,77.9112,77.9297,25499.0
2022-06-06 15:50:00,84.49,84.86,84.49,84.72,87800.0,77.9389,78.2802,77.9389,78.151,87800.0
2022-06-07 09:30:00,83.39,84.24,83.26,84.03,41853.0,76.9242,77.7083,76.8043,77.5146,41853.0
2022-06-07 09:40:00,84.02,84.25,83.89,84.16,20097.0,77.5053,77.7175,77.3854,77.6345,20097.0
2022-06-07 09:50:00,84.19,84.63,84.19,84.49,12299.0,77.6621,78.068,77.6621,77.9389,12299.0
2022-06-07 10:00:00,84.48,84.79,84.36,84.44,15795.0,77.9297,78.2156,77.819,77.8928,15795.0
2022-06-07 10:10:00,84.47,84.48,84.26,84.35,7558.0,77.9204,77.9297,77.7267,77.8097,7558.0
2022-06-07 10:20:00,84.39,84.82,84.34,84.77,8157.0,77.8466,78.2433,77.8005,78.1972,8157.0
2022-06-07 10:30:00,84.77,85.14,84.75,85.11,13089.0,78.1972,78.5385,78.1787,78.5108,13089.0
2022-06-07 10:40:00,85.13,85.13,84.92,84.98,15548.0,78.5293,78.5293,78.3355,78.3909,15548.0
2022-06-07 10:50:00,85.0,85.0,84.7,84.73,10442.0,78.4093,78.4093,78.1326,78.1603,10442.0
2022-06-07 11:00:00,84.74,84.88,84.69,84.88,12855.0,78.1695,78.2986,78.1234,78.2986,12855.0
2022-06-07 11:10:00,84.86,84.95,84.79,84.87,11002.0,78.2802,78.3632,78.2156,78.2894,11002.0
2022-06-07 11:20:00,84.9,84.93,84.62,84.72,12144.0,78.3171,78.3448,78.0588,78.151,12144.0
2022-06-07 11:30:00,84.7,84.74,84.57,84.68,11933.0,78.1326,78.1695,78.0127,78.1142,11933.0
2022-06-07 11:40:00,84.74,84.74,84.49,84.49,9187.0,78.1695,78.1695,77.9389,77.9389,9187.0
2022-06-07 11:50:00,84.48,84.65,84.48,84.62,14068.0,77.9297,78.0865,77.9297,78.0588,14068.0
2022-06-07 12:00:00,84.62,84.72,84.54,84.64,10508.0,78.0588,78.151,77.985,78.0773,10508.0
2022-06-07 12:10:00,84.65,84.65,84.44,84.44,7387.0,78.0865,78.0865,77.8928,77.8928,7387.0
2022-06-07 12:20:00,84.42,84.48,84.33,84.42,11639.0,77.8743,77.9297,77.7913,77.8743,11639.0
2022-06-07 12:30:00,84.42,84.54,84.37,84.5,10510.0,77.8743,77.985,77.8282,77.9481,10510.0
2022-06-07 12:40:00,84.51,84.81,84.5,84.8,12311.0,77.9573,78.2341,77.9481,78.2248,12311.0
2022-06-07 12:50:00,84.81,84.92,84.76,84.91,17025.0,78.2341,78.3355,78.1879,78.3263,17025.0
2022-06-07 13:00:00,84.92,85.09,84.84,85.08,12769.0,78.3355,78.4924,78.2617,78.4831,12769.0
2022-06-07 13:10:00,85.09,85.13,85.06,85.06,15591.0,78.4924,78.5293,78.4647,78.4647,15591.0
2022-06-07 13:20:00,85.05,85.15,85.0,85.03,7297.0,78.4555,78.5477,78.4093,78.437,7297.0
2022-06-07 13:30:00,85.06,85.09,84.84,84.86,8178.0,78.4647,78.4924,78.2617,78.2802,8178.0
2022-06-07 13:40:00,84.86,84.86,84.67,84.69,11996.0,78.2802,78.2802,78.1049,78.1234,11996.0
2022-06-07 13:50:00,84.72,84.87,84.61,84.64,8722.0,78.151,78.2894,78.0496,78.0773,8722.0
2022-06-07 14:00:00,84.62,84.91,84.53,84.9,11859.0,78.0588,78.3263,77.9758,78.3171,11859.0
2022-06-07 14:10:00,84.89,84.95,84.79,84.81,8700.0,78.3079,78.3632,78.2156,78.2341,8700.0
2022-06-07 14:20:00,84.8,84.8,84.71,84.74,8795.0,78.2248,78.2248,78.1418,78.1695,8795.0
2022-06-07 14:30:00,84.74,84.93,84.73,84.8,15841.0,78.1695,78.3448,78.1603,78.2248,15841.0
2022-06-07 14:40:00,84.81,84.84,84.57,84.62,10882.0,78.2341,78.2617,78.0127,78.0588,10882.0
2022-06-07 14:50:00,84.6,84.81,84.58,84.8,8093.0,78.0404,78.2341,78.0219,78.2248,8093.0
2022-06-07 15:00:00,84.79,85.06,84.78,84.9,28954.0,78.2156,78.4647,78.2064,78.3171,28954.0
2022-06-07 15:10:00,84.92,85.03,84.92,84.99,11735.0,78.3355,78.437,78.3355,78.4001,11735.0
2022-06-07 15:20:00,84.99,85.1,84.97,85.02,12060.0,78.4001,78.5016,78.3817,78.4278,12060.0
2022-06-07 15:30:00,85.0,85.15,84.97,85.12,25389.0,78.4093,78.5477,78.3817,78.52,25389.0
2022-06-07 15:40:00,85.13,85.16,85.01,85.11,30788.0,78.5293,78.5569,78.4186,78.5108,30788.0
2022-06-07 15:50:00,85.11,85.22,85.06,85.08,120817.0,78.5108,78.6123,78.4647,78.4831,120817.0
2022-06-08 09:30:00,84.43,85.1,84.4,85.09,41000.0,77.8835,78.5016,77.8559,78.4924,41000.0
2022-06-08 09:40:00,84.87,85.2,84.75,85.14,15167.0,78.2894,78.5938,78.1787,78.5385,15167.0
2022-06-08 09:50:00,85.11,85.49,85.02,85.36,15736.0,78.5108,78.8613,78.4278,78.7414,15736.0
2022-06-08 10:00:00,85.39,85.41,85.16,85.24,16800.0,78.7691,78.7875,78.5569,78.6307,16800.0
2022-06-08 10:10:00,85.24,85.32,85.05,85.17,19560.0,78.6307,78.7045,78.4555,78.5662,19560.0
2022-06-08 10:20:00,85.18,85.4,85.12,85.12,19668.0,78.5754,78.7783,78.52,78.52,19668.0
2022-06-08 10:30:00,85.13,85.25,85.1,85.14,23299.0,78.5293,78.64,78.5016,78.5385,23299.0
2022-06-08 10:40:00,85.16,85.31,85.03,85.05,260370.0,78.5569,78.6953,78.437,78.4555,260370.0
2022-06-08 10:50:00,85.03,85.17,84.97,85.11,107343.0,78.437,78.5662,78.3817,78.5108,107343.0
2022-06-08 11:00:00,85.1,85.1,84.93,85.08,15166.0,78.5016,78.5016,78.3448,78.4831,15166.0
2022-06-08 11:10:00,85.09,85.24,85.09,85.2,21110.0,78.4924,78.6307,78.4924,78.5938,21110.0
2022-06-08 11:20:00,85.16,85.27,85.15,85.25,10204.0,78.5569,78.6584,78.5477,78.64,10204.0
2022-06-08 11:30:00,85.23,85.4,85.23,85.38,9894.0,78.6215,78.7783,78.6215,78.7599,9894.0
2022-06-08 11:40:00,85.43,85.5,85.32,85.47,29154.0,78.806,78.8706,78.7045,78.8429,29154.0
2022-06-08 11:50:00,85.48,85.81,85.47,85.8,13350.0,78.8521,79.1565,78.8429,79.1473,13350.0
2022-06-08 12:00:00,85.81,85.99,85.77,85.84,13236.0,79.1565,79.3226,79.1196,79.1842,13236.0
2022-06-08 12:10:00,85.86,85.88,85.75,85.83,13571.0,79.2027,79.2211,79.1012,79.175,13571.0
2022-06-08 12:20:00,85.81,85.81,85.61,85.66,7596.0,79.1565,79.1565,78.972,79.0182,7596.0
2022-06-08 12:30:00,85.66,85.67,85.37,85.39,11051.0,79.0182,79.0274,78.7507,78.7691,11051.0
2022-06-08 12:40:00,85.36,85.5,85.32,85.5,16840.0,78.7414,78.8706,78.7045,78.8706,16840.0
2022-06-08 12:50:00,85.5,85.55,85.44,85.55,14792.0,78.8706,78.9167,78.8152,78.9167,14792.0
2022-06-08 13:00:00,85.51,85.52,85.33,85.48,22057.0,78.8798,78.889,78.7138,78.8521,22057.0
2022-06-08 13:10:00,85.49,85.59,85.39,85.57,10169.0,78.8613,78.9536,78.7691,78.9351,10169.0
2022-06-08 13:20:00,85.57,85.57,85.39,85.42,13008.0,78.9351,78.9351,78.7691,78.7968,13008.0
2022-06-08 13:30:00,85.43,85.43,85.19,85.23,24097.0,78.806,78.806,78.5846,78.6215,24097.0
2022-06-08 13:40:00,85.2,85.54,85.18,85.45,16429.0,78.5938,78.9075,78.5754,78.8244,16429.0
2022-06-08 13:50:00,85.47,85.49,85.32,85.34,16143.0,78.8429,78.8613,78.7045,78.723,16143.0
2022-06-08 14:00:00,85.35,85.41,85.3,85.3,10864.0,78.7322,78.7875,78.6861,78.6861,10864.0
2022-06-08 14:10:00,85.29,85.39,85.28,85.3,11405.0,78.6769,78.7691,78.6676,78.6861,11405.0
2022-06-08 14:20:00,85.29,85.32,85.09,85.17,22747.0,78.6769,78.7045,78.4924,78.5662,22747.0
2022-06-08 14:30:00,85.19,85.25,85.09,85.13,11100.0,78.5846,78.64,78.4924,78.5293,11100.0
2022-06-08 14:40:00,85.13,85.3,85.13,85.26,13586.0,78.5293,78.6861,78.5293,78.6492,13586.0
2022-06-08 14:50:00,85.27,85.27,85.12,85.16,16716.0,78.6584,78.6584,78.52,78.5569,16716.0
2022-06-08 15:00:00,85.15,85.27,85.07,85.11,18967.0,78.5477,78.6584,78.4739,78.5108,18967.0
2022-06-08 15:10:00,85.1,85.32,85.09,85.32,16997.0,78.5016,78.7045,78.4924,78.7045,16997.0
2022-06-08 15:20:00,85.34,85.55,85.31,85.47,27545.0,78.723,78.9167,78.6953,78.8429,27545.0
2022-06-08 15:30:00,85.47,85.53,85.32,85.33,29179.0,78.8429,78.8982,78.7045,78.7138,29179.0
2022-06-08 15:40:00,85.33,85.34,85.15,85.18,80343.0,78.7138,78.723,78.5477,78.5754,80343.0
2022-06-08 15:50:00,85.19,85.28,85.12,85.18,166705.0,78.5846,78.6676,78.52,78.5754,166705.0
2022-06-09 09:30:00,84.84,85.11,84.43,84.47,39418.0,78.2617,78.5108,77.8835,77.9204,39418.0
2022-06-09 09:40:00,84.55,84.65,84.16,84.23,21198.0,77.9942,78.0865,77.6345,77.699,21198.0
2022-06-09 09:50:00,84.27,84.53,84.17,84.33,29108.0,77.7359,77.9758,77.6437,77.7913,29108.0
2022-06-09 10:00:00,84.32,84.63,84.3,84.59,18852.0,77.7821,78.068,77.7636,78.0311,18852.0
2022-06-09 10:10:00,84.56,84.66,84.35,84.55,29260.0,78.0035,78.0957,77.8097,77.9942,29260.0
2022-06-09 10:20:00,84.58,84.72,84.48,84.56,20680.0,78.0219,78.151,77.9297,78.0035,20680.0
2022-06-09 10:30:00,84.59,84.75,84.4,84.4,16140.0,78.0311,78.1787,77.8559,77.8559,16140.0
2022-06-09 10:40:00,84.38,84.38,83.87,83.89,22071.0,77.8374,77.8374,77.367,77.3854,22071.0
2022-06-09 10:50:00,83.87,83.87,83.6,83.68,20659.0,77.367,77.367,77.1179,77.1917,20659.0
2022-06-09 11:00:00,83.7,83.74,83.34,83.46,17281.0,77.2101,77.247,76.8781,76.9887,17281.0
2022-06-09 11:10:00,83.46,83.68,83.41,83.56,22254.0,76.9887,77.1917,76.9426,77.081,22254.0
2022-06-09 11:20:00,83.58,83.75,83.58,83.64,14110.0,77.0994,77.2563,77.0994,77.1548,14110.0
2022-06-09 11:30:00,83.63,83.75,83.52,83.72,19400.0,77.1456,77.2563,77.0441,77.2286,19400.0
2022-06-09 11:40:00,83.74,83.97,83.74,83.75,13800.0,77.247,77.4592,77.247,77.2563,13800.0
2022-06-09 11:50:00,83.71,84.02,83.67,84.02,19234.0,77.2194,77.5053,77.1825,77.5053,19234.0
2022-06-09 12:00:00,84.04,84.05,83.75,83.87,11813.0,77.5238,77.533,77.2563,77.367,11813.0
2022-06-09 12:10:00,83.89,83.89,83.63,83.65,15139.0,77.3854,77.3854,77.1456,77.164,15139.0
2022-06-09 12:20:00,83.67,83.78,83.63,83.77,13496.0,77.1825,77.2839,77.1456,77.2747,13496.0
2022-06-09 12:30:00,83.78,83.79,83.68,83.7,12371.0,77.2839,77.2932,77.1917,77.2101,12371.0
2022-06-09 12:40:00,83.71,83.78,83.61,83.64,16314.0,77.2194,77.2839,77.1271,77.1548,16314.0
2022-06-09 12:50:00,83.63,83.76,83.54,83.75,14380.0,77.1456,77.2655,77.0625,77.2563,14380.0
2022-06-09 13:00:00,83.77,83.9,83.73,83.88,11609.0,77.2747,77.3946,77.2378,77.3762,11609.0
2022-06-09 13:10:00,83.88,83.92,83.82,83.83,10111.0,77.3762,77.4131,77.3208,77.3301,10111.0
2022-06-09 13:20:00,83.83,83.88,83.65,83.66,16374.0,77.3301,77.3762,77.164,77.1732,16374.0
2022-06-09 13:30:00,83.71,83.71,83.51,83.56,11850.0,77.2194,77.2194,77.0349,77.081,11850.0
2022-06-09 13:40:00,83.56,83.58,83.46,83.52,15110.0,77.081,77.0994,76.9887,77.0441,15110.0
2022-06-09 13:50:00,83.53,83.75,83.5,83.75,19129.0,77.0533,77.2563,77.0256,77.2563,19129.0
2022-06-09 14:00:00,83.75,83.75,83.57,83.62,14329.0,77.2563,77.2563,77.0902,77.1363,14329.0
2022-06-09 14:10:00,83.62,83.66,83.52,83.53,15414.0,77.1363,77.1732,77.0441,77.0533,15414.0
2022-06-09 14:20:00,83.54,83.62,83.43,83.52,16884.0,77.0625,77.1363,76.9611,77.0441,16884.0
2022-06-09 14:30:00,83.53,83.53,83.33,83.39,11413.0,77.0533,77.0533,76.8688,76.9242,11413.0
2022-06-09 14:40:00,83.39,83.44,83.33,83.43,11082.0,76.9242,76.9703,76.8688,76.9611,11082.0
2022-06-09 14:50:00,83.41,83.5,83.3,83.3,17665.0,76.9426,77.0256,76.8412,76.8412,17665.0
2022-06-09 15:00:00,83.29,83.34,83.16,83.2,18482.0,76.8319,76.8781,76.712,76.7489,18482.0
2022-06-09 15:10:00,83.21,83.26,83.13,83.24,11541.0,76.7581,76.8043,76.6843,76.7858,11541.0
2022-06-09 15:20:00,83.25,83.28,83.03,83.05,15107.0,76.795,76.8227,76.5921,76.6105,15107.0
2022-06-09 15:30:00,83.04,83.05,82.91,82.93,27042.0,76.6013,76.6105,76.4814,76.4998,27042.0
2022-06-09 15:40:00,82.94,83.01,82.73,82.81,58023.0,76.5091,76.5736,76.3153,76.3891,58023.0
2022-06-09 15:50:00,82.76,82.87,82.46,82.48,129868.0,76.343,76.4445,76.0663,76.0847,129868.0
2022-06-10 09:30:00,80.79,81.74,80.68,81.71,70975.0,74.5258,75.4021,74.4243,75.3744,70975.0
2022-06-10 09:40:00,81.77,82.25,81.55,81.58,39097.0,75.4298,75.8726,75.2268,75.2545,39097.0
2022-06-10 09:50:00,81.57,81.71,81.02,81.09,14551.0,75.2453,75.3744,74.7379,74.8025,14551.0
2022-06-10 10:00:00,81.07,81.08,80.45,80.51,18272.0,74.7841,74.7933,74.2121,74.2675,18272.0
2022-06-10 10:10:00,80.49,80.61,80.22,80.26,12949.0,74.249,74.3597,74.0,74.0369,12949.0
2022-06-10 10:20:00,80.22,80.41,80.12,80.12,13999.0,74.0,74.1752,73.9077,73.9077,13999.0
2022-06-10 10:30:00,80.14,80.62,80.14,80.58,14371.0,73.9262,74.369,73.9262,74.3321,14371.0
2022-06-10 10:40:00,80.56,80.98,80.43,80.97,13613.0,74.3136,74.701,74.1937,74.6918,13613.0
2022-06-10 10:50:00,81.03,81.26,80.94,81.09,19252.0,74.7472,74.9593,74.6641,74.8025,19252.0
2022-06-10 11:00:00,81.05,81.31,81.04,81.2,18688.0,74.7656,75.0055,74.7564,74.904,18688.0
2022-06-10 11:10:00,81.23,81.49,81.22,81.45,18324.0,74.9317,75.1715,74.9224,75.1346,18324.0
2022-06-10 11:20:00,81.5,81.55,81.14,81.23,24178.0,75.1807,75.2268,74.8486,74.9317,24178.0
2022-06-10 11:30:00,81.25,81.26,81.11,81.23,43198.0,74.9501,74.9593,74.821,74.9317,43198.0
2022-06-10 11:40:00,81.23,81.41,81.17,81.26,17837.0,74.9317,75.0977,74.8763,74.9593,17837.0
2022-06-10 11:50:00,81.23,81.48,81.23,81.45,12814.0,74.9317,75.1623,74.9317,75.1346,12814.0
2022-06-10 12:00:00,81.45,81.66,81.43,81.63,17351.0,75.1346,75.3283,75.1161,75.3006,17351.0
2022-06-10 12:10:00,81.62,81.66,81.31,81.34,14954.0,75.2914,75.3283,75.0055,75.0331,14954.0
2022-06-10 12:20:00,81.34,81.43,81.25,81.42,9557.0,75.0331,75.1161,74.9501,75.1069,9557.0
2022-06-10 12:30:00,81.45,81.57,81.38,81.57,8044.0,75.1346,75.2453,75.07,75.2453,8044.0
2022-06-10 12:40:00,81.59,81.75,81.58,81.67,12134.0,75.2637,75.4113,75.2545,75.3375,12134.0
2022-06-10 12:50:00,81.62,81.67,81.54,81.62,9535.0,75.2914,75.3375,75.2176,75.2914,9535.0
2022-06-10 13:00:00,81.65,81.66,81.41,81.59,15236.0,75.3191,75.3283,75.0977,75.2637,15236.0
2022-06-10 13:10:00,81.61,81.79,81.56,81.78,11676.0,75.2822,75.4482,75.2361,75.439,11676.0
2022-06-10 13:20:00,81.78,82.01,81.75,82.0,13600.0,75.439,75.6512,75.4113,75.642,13600.0
2022-06-10 13:30:00,81.98,82.06,81.74,82.02,13621.0,75.6235,75.6973,75.4021,75.6604,13621.0
2022-06-10 13:40:00,82.01,82.13,81.84,82.12,19302.0,75.6512,75.7619,75.4944,75.7526,19302.0
2022-06-10 13:50:00,82.15,82.25,81.9,81.99,15854.0,75.7803,75.8726,75.5497,75.6327,15854.0
2022-06-10 14:00:00,81.99,82.02,81.82,82.01,16380.0,75.6327,75.6604,75.4759,75.6512,16380.0
2022-06-10 14:10:00,82.02,82.23,82.01,82.21,12451.0,75.6604,75.8541,75.6512,75.8357,12451.0
2022-06-10 14:20:00,82.23,82.35,82.13,82.17,17044.0,75.8541,75.9648,75.7619,75.7988,17044.0
2022-06-10 14:30:00,82.22,82.32,82.05,82.06,13696.0,75.8449,75.9371,75.6881,75.6973,13696.0
2022-06-10 14:40:00,82.05,82.25,81.91,82.23,11127.0,75.6881,75.8726,75.5589,75.8541,11127.0
2022-06-10 14:50:00,82.25,82.53,82.15,82.44,24099.0,75.8726,76.1309,75.7803,76.0478,24099.0
2022-06-10 15:00:00,82.42,82.49,82.13,82.3,27634.0,76.0294,76.094,75.7619,75.9187,27634.0
2022-06-10 15:10:00,82.35,82.66,82.27,82.6,36600.0,75.9648,76.2508,75.891,76.1954,36600.0
2022-06-10 15:20:00,82.62,82.77,82.35,82.7,36761.0,76.2139,76.3522,75.9648,76.2877,36761.0
2022-06-10 15:30:00,82.69,82.77,82.49,82.66,64791.0,76.2784,76.3522,76.094,76.2508,64791.0
2022-06-10 15:40:00,82.65,82.72,82.2,82.25,169828.0,76.2416,76.3061,75.8264,75.8726,169828.0
2022-06-10 15:50:00,82.25,82.38,81.89,81.91,237452.0,75.8726,75.9925,75.5405,75.5589,237452.0
2022-06-13 09:30:00,80.09,80.63,79.89,80.12,50970.0,73.88,74.3782,73.6956,73.9077,50970.0
2022-06-13 09:40:00,80.12,80.33,79.88,79.93,32760.0,73.9077,74.1014,73.6863,73.7325,32760.0
2022-06-13 09:50:00,79.92,80.3,79.89,80.01,40371.0,73.7232,74.0738,73.6956,73.8062,40371.0
2022-06-13 10:00:00,80.04,80.46,80.0,80.26,39841.0,73.8339,74.2214,73.797,74.0369,39841.0
2022-06-13 10:10:00,80.28,80.28,79.9,79.94,34025.0,74.0553,74.0553,73.7048,73.7417,34025.0
2022-06-13 10:20:00,79.91,80.24,79.87,80.03,42163.0,73.714,74.0184,73.6771,73.8247,42163.0
2022-06-13 10:30:00,80.0,80.21,79.86,80.16,35273.0,73.797,73.9907,73.6679,73.9446,35273.0
2022-06-13 10:40:00,80.15,80.18,79.46,79.52,27779.0,73.9354,73.9631,73.2989,73.3542,27779.0
2022-06-13 10:50:00,79.48,79.91,79.48,79.72,26508.0,73.3173,73.714,73.3173,73.5387,26508.0
2022-06-13 11:00:00,79.73,79.76,79.39,79.52,21218.0,73.548,73.5756,73.2343,73.3542,21218.0
2022-06-13 11:10:00,79.5,79.94,79.47,79.94,19804.0,73.3358,73.7417,73.3081,73.7417,19804.0
2022-06-13 11:20:00,79.94,80.26,79.91,80.07,17726.0,73.7417,74.0369,73.714,73.8616,17726.0
2022-06-13 11:30:00,80.12,80.4,79.93,80.39,19501.0,73.9077,74.166,73.7325,74.1568,19501.0
2022-06-13 11:40:00,80.39,80.73,80.39,80.59,29265.0,74.1568,74.4704,74.1568,74.3413,29265.0
2022-06-13 11:50:00,80.62,80.71,80.4,80.47,18807.0,74.369,74.452,74.166,74.2306,18807.0
2022-06-13 12:00:00,80.47,80.61,80.33,80.47,12668.0,74.2306,74.3597,74.1014,74.2306,12668.0
2022-06-13 12:10:00,80.46,80.68,80.39,80.52,11954.0,74.2214,74.4243,74.1568,74.2767,11954.0
2022-06-13 12:20:00,80.54,80.73,80.5,80.59,18209.0,74.2952,74.4704,74.2583,74.3413,18209.0
2022-06-13 12:30:00,80.57,81.43,80.52,81.33,26394.0,74.3228,75.1161,74.2767,75.0239,26394.0
2022-06-13 12:40:00,81.31,81.31,80.92,80.95,30755.0,75.0055,75.0055,74.6457,74.6734,30755.0
2022-06-13 12:50:00,80.95,80.99,80.62,80.62,19399.0,74.6734,74.7103,74.369,74.369,19399.0
2022-06-13 13:00:00,80.62,80.62,80.11,80.26,40054.0,74.369,74.369,73.8985,74.0369,40054.0
2022-06-13 13:10:00,80.28,80.29,80.15,80.28,14242.0,74.0553,74.0645,73.9354,74.0553,14242.0
2022-06-13 13:20:00,80.25,80.31,80.11,80.2,22010.0,74.0276,74.083,73.8985,73.9815,22010.0
2022-06-13 13:30:00,80.21,80.26,80.04,80.23,18640.0,73.9907,74.0369,73.8339,74.0092,18640.0
2022-06-13 13:40:00,80.24,80.8,80.21,80.72,31585.0,74.0184,74.535,73.9907,74.4612,31585.0
2022-06-13 13:50:00,80.73,80.79,80.52,80.68,20133.0,74.4704,74.5258,74.2767,74.4243,20133.0
2022-06-13 14:00:00,80.61,80.61,80.29,80.3,18650.0,74.3597,74.3597,74.0645,74.0738,18650.0
2022-06-13 14:10:00,80.28,80.4,80.2,80.36,17276.0,74.0553,74.166,73.9815,74.1291,17276.0
2022-06-13 14:20:00,80.39,80.45,80.31,80.4,17308.0,74.1568,74.2121,74.083,74.166,17308.0
2022-06-13 14:30:00,80.4,80.51,80.19,80.47,20526.0,74.166,74.2675,73.9723,74.2306,20526.0
2022-06-13 14:40:00,80.49,80.63,80.41,80.54,26864.0,74.249,74.3782,74.1752,74.2952,26864.0
2022-06-13 14:50:00,80.52,80.52,80.25,80.31,16185.0,74.2767,74.2767,74.0276,74.083,16185.0
2022-06-13 15:00:00,80.26,80.42,80.11,80.16,18474.0,74.0369,74.1845,73.8985,73.9446,18474.0
2022-06-13 15:10:00,80.16,80.57,80.07,80.3,38265.0,73.9446,74.3228,73.8616,74.0738,38265.0
2022-06-13 15:20:00,80.28,80.34,79.89,79.91,30024.0,74.0553,74.1107,73.6956,73.714,30024.0
2022-06-13 15:30:00,79.89,79.9,79.58,79.59,71076.0,73.6956,73.7048,73.4096,73.4188,71076.0
2022-06-13 15:40:00,79.58,79.62,79.43,79.53,71488.0,73.4096,73.4465,73.2712,73.3635,71488.0
2022-06-13 15:50:00,79.53,79.82,79.27,79.73,133715.0,73.3635,73.631,73.1236,73.548,133715.0
2022-06-14 09:30:00,79.97,80.41,79.74,80.29,34474.0,73.7694,74.1752,73.5572,74.0645,34474.0
2022-06-14 09:40:00,80.23,80.29,79.98,80.15,15398.0,74.0092,74.0645,73.7786,73.9354,15398.0
2022-06-14 09:50:00,80.09,80.66,79.99,80.44,29413.0,73.88,74.4059,73.7878,74.2029,29413.0
2022-06-14 10:00:00,80.42,80.62,80.25,80.36,30651.0,74.1845,74.369,74.0276,74.1291,30651.0
2022-06-14 10:10:00,80.35,80.56,80.26,80.31,23442.0,74.1199,74.3136,74.0369,74.083,23442.0
2022-06-14 10:20:00,80.29,80.35,80.17,80.22,17033.0,74.0645,74.1199,73.9538,74.0,17033.0
2022-06-14 10:30:00,80.22,80.37,80.1,80.11,23666.0,74.0,74.1383,73.8893,73.8985,23666.0
2022-06-14 10:40:00,80.14,80.3,79.87,80.29,22023.0,73.9262,74.0738,73.6771,74.0645,22023.0
2022-06-14 10:50:00,80.33,80.5,80.29,80.44,80636.0,74.1014,74.2583,74.0645,74.2029,80636.0
2022-06-14 11:00:00,80.42,80.61,80.24,80.27,45747.0,74.1845,74.3597,74.0184,74.0461,45747.0
2022-06-14 11:10:00,80.26,80.27,80.02,80.06,34636.0,74.0369,74.0461,73.8155,73.8524,34636.0
2022-06-14 11:20:00,80.04,80.3,79.84,80.15,27517.0,73.8339,74.0738,73.6494,73.9354,27517.0
2022-06-14 11:30:00,80.14,80.46,79.96,80.34,13357.0,73.9262,74.2214,73.7601,74.1107,13357.0
2022-06-14 11:40:00,80.27,80.47,80.24,80.27,15241.0,74.0461,74.2306,74.0184,74.0461,15241.0
2022-06-14 11:50:00,80.28,80.66,80.21,80.62,39769.0,74.0553,74.4059,73.9907,74.369,39769.0
2022-06-14 12:00:00,80.6,80.61,80.17,80.21,15220.0,74.3505,74.3597,73.9538,73.9907,15220.0
2022-06-14 12:10:00,80.21,80.5,80.2,80.5,89306.0,73.9907,74.2583,73.9815,74.2583,89306.0
2022-06-14 12:20:00,80.52,80.63,80.12,80.14,33729.0,74.2767,74.3782,73.9077,73.9262,33729.0
2022-06-14 12:30:00,80.14,80.2,79.95,80.08,20121.0,73.9262,73.9815,73.7509,73.8708,20121.0
2022-06-14 12:40:00,80.07,80.11,79.96,80.1,19618.0,73.8616,73.8985,73.7601,73.8893,19618.0
2022-06-14 12:50:00,80.1,80.29,80.03,80.29,21075.0,73.8893,74.0645,73.8247,74.0645,21075.0
2022-06-14 13:00:00,80.33,80.63,80.22,80.63,24054.0,74.1014,74.3782,74.0,74.3782,24054.0
2022-06-14 13:10:00,80.64,80.94,80.54,80.91,45754.0,74.3874,74.6641,74.2952,74.6365,45754.0
2022-06-14 13:20:00,80.91,81.03,80.77,80.79,26935.0,74.6365,74.7472,74.5073,74.5258,26935.0
2022-06-14 13:30:00,80.78,80.82,80.4,80.41,22985.0,74.5165,74.5534,74.166,74.1752,22985.0
2022-06-14 13:40:00,80.38,80.4,80.1,80.17,21612.0,74.1476,74.166,73.8893,73.9538,21612.0
2022-06-14 13:50:00,80.15,80.31,80.12,80.16,16358.0,73.9354,74.083,73.9077,73.9446,16358.0
2022-06-14 14:00:00,80.18,80.43,80.12,80.41,22492.0,73.9631,74.1937,73.9077,74.1752,22492.0
2022-06-14 14:10:00,80.38,80.38,80.08,80.17,21191.0,74.1476,74.1476,73.8708,73.9538,21191.0
2022-06-14 14:20:00,80.15,80.35,80.14,80.27,19838.0,73.9354,74.1199,73.9262,74.0461,19838.0
2022-06-14 14:30:00,80.25,80.5,80.13,80.46,60246.0,74.0276,74.2583,73.9169,74.2214,60246.0
2022-06-14 14:40:00,80.47,80.48,80.04,80.04,27001.0,74.2306,74.2398,73.8339,73.8339,27001.0
2022-06-14 14:50:00,80.0,80.08,79.95,80.0,22825.0,73.797,73.8708,73.7509,73.797,22825.0
2022-06-14 15:00:00,79.98,80.06,79.92,80.0,25503.0,73.7786,73.8524,73.7232,73.797,25503.0
2022-06-14 15:10:00,80.01,80.08,79.86,79.92,46303.0,73.8062,73.8708,73.6679,73.7232,46303.0
2022-06-14 15:20:00,79.92,80.16,79.92,80.08,49113.0,73.7232,73.9446,73.7232,73.8708,49113.0
2022-06-14 15:30:00,80.11,80.39,80.06,80.26,51729.0,73.8985,74.1568,73.8524,74.0369,51729.0
2022-06-14 15:40:00,80.25,80.41,80.14,80.36,57428.0,74.0276,74.1752,73.9262,74.1291,57428.0
2022-06-14 15:50:00,80.38,80.41,80.02,80.17,178628.0,74.1476,74.1752,73.8155,73.9538,178628.0
2022-06-15 09:30:00,80.82,81.29,80.81,81.14,32225.0,74.5534,74.987,74.5442,74.8486,32225.0
2022-06-15 09:40:00,81.17,81.52,81.1,81.52,30404.0,74.8763,75.1992,74.8117,75.1992,30404.0
2022-06-15 09:50:00,81.57,81.85,81.55,81.79,21691.0,75.2453,75.5036,75.2268,75.4482,21691.0
2022-06-15 10:00:00,81.84,82.14,81.72,82.09,23070.0,75.4944,75.7711,75.3837,75.725,23070.0
2022-06-15 10:10:00,82.06,82.28,82.06,82.23,15546.0,75.6973,75.9002,75.6973,75.8541,15546.0
2022-06-15 10:20:00,82.19,82.21,81.87,81.88,23443.0,75.8172,75.8357,75.522,75.5313,23443.0
2022-06-15 10:30:00,81.91,81.96,81.6,81.7,17253.0,75.5589,75.6051,75.273,75.3652,17253.0
2022-06-15 10:40:00,81.7,81.75,81.58,81.7,18882.0,75.3652,75.4113,75.2545,75.3652,18882.0
2022-06-15 10:50:00,81.7,81.78,81.45,81.7,17825.0,75.3652,75.439,75.1346,75.3652,17825.0
2022-06-15 11:00:00,81.68,81.75,81.5,81.59,13221.0,75.3468,75.4113,75.1807,75.2637,13221.0
2022-06-15 11:10:00,81.52,81.57,81.45,81.49,24282.0,75.1992,75.2453,75.1346,75.1715,24282.0
2022-06-15 11:20:00,81.51,81.51,81.33,81.45,12733.0,75.1899,75.1899,75.0239,75.1346,12733.0
2022-06-15 11:30:00,81.43,81.7,81.41,81.63,17538.0,75.1161,75.3652,75.0977,75.3006,17538.0
2022-06-15 11:40:00,81.63,81.7,81.58,81.67,10883.0,75.3006,75.3652,75.2545,75.3375,10883.0
2022-06-15 11:50:00,81.67,81.79,81.65,81.79,13428.0,75.3375,75.4482,75.3191,75.4482,13428.0
2022-06-15 12:00:00,81.76,81.85,81.61,81.66,14439.0,75.4206,75.5036,75.2822,75.3283,14439.0
2022-06-15 12:10:00,81.65,81.68,81.58,81.66,10624.0,75.3191,75.3468,75.2545,75.3283,10624.0
2022-06-15 12:20:00,81.69,81.73,81.61,81.64,67792.0,75.356,75.3929,75.2822,75.3099,67792.0
2022-06-15 12:30:00,81.62,81.64,81.38,81.39,8297.0,75.2914,75.3099,75.07,75.0792,8297.0
2022-06-15 12:40:00,81.38,81.45,81.23,81.24,9101.0,75.07,75.1346,74.9317,74.9409,9101.0
2022-06-15 12:50:00,81.26,81.26,80.87,80.89,13202.0,74.9593,74.9593,74.5996,74.618,13202.0
2022-06-15 13:00:00,80.88,81.08,80.84,80.95,24605.0,74.6088,74.7933,74.5719,74.6734,24605.0
2022-06-15 13:10:00,80.94,81.13,80.86,81.04,16974.0,74.6641,74.8394,74.5903,74.7564,16974.0
2022-06-15 13:20:00,81.02,81.14,80.87,81.14,22551.0,74.7379,74.8486,74.5996,74.8486,22551.0
2022-06-15 13:30:00,81.14,81.26,80.99,81.08,23098.0,74.8486,74.9593,74.7103,74.7933,23098.0
2022-06-15 13:40:00,81.07,81.12,80.85,80.85,14664.0,74.7841,74.8302,74.5811,74.5811,14664.0
2022-06-15 13:50:00,80.83,81.35,80.68,81.26,15513.0,74.5627,75.0423,74.4243,74.9593,15513.0
2022-06-15 14:00:00,81.1,81.58,80.28,80.64,15372.0,74.8117,75.2545,74.0553,74.3874,15372.0
2022-06-15 14:10:00,80.69,80.86,80.32,80.7,18229.0,74.4335,74.5903,74.0922,74.4427,18229.0
2022-06-15 14:20:00,80.72,80.84,80.33,80.4,17700.0,74.4612,74.5719,74.1014,74.166,17700.0
2022-06-15 14:30:00,80.41,80.92,79.81,80.81,37508.0,74.1752,74.6457,73.6218,74.5442,37508.0
2022-06-15 14:40:00,80.76,81.84,80.72,81.11,38055.0,74.4981,75.4944,74.4612,74.821,38055.0
2022-06-15 14:50:00,81.13,81.28,80.59,80.77,28345.0,74.8394,74.9778,74.3413,74.5073,28345.0
2022-06-15 15:00:00,80.79,81.16,80.73,80.89,25498.0,74.5258,74.8671,74.4704,74.618,25498.0
2022-06-15 15:10:00,80.96,81.07,80.64,80.8,22786.0,74.6826,74.7841,74.3874,74.535,22786.0
2022-06-15 15:20:00,80.84,81.38,80.75,81.34,37249.0,74.5719,75.07,74.4889,75.0331,37249.0
2022-06-15 15:30:00,81.36,81.66,81.27,81.39,57121.0,75.0516,75.3283,74.9686,75.0792,57121.0
2022-06-15 15:40:00,81.31,81.32,80.83,81.06,53805.0,75.0055,75.0147,74.5627,74.7748,53805.0
2022-06-15 15:50:00,81.05,81.05,80.68,80.78,105208.0,74.7656,74.7656,74.4243,74.5165,105208.0
2022-06-16 09:30:00,79.55,79.55,78.09,78.25,53612.0,73.3819,73.3819,72.0351,72.1827,53612.0
2022-06-16 09:40:00,78.19,79.25,78.19,78.97,25802.0,72.1274,73.1052,72.1274,72.8469,25802.0
2022-06-16 09:50:00,78.91,79.23,78.69,79.15,38957.0,72.7915,73.0867,72.5886,73.0129,38957.0
2022-06-16 10:00:00,79.11,79.12,78.33,78.4,27776.0,72.976,72.9853,72.2565,72.3211,27776.0
2022-06-16 10:10:00,78.45,78.45,78.17,78.19,42387.0,72.3672,72.3672,72.1089,72.1274,42387.0
2022-06-16 10:20:00,78.18,78.55,78.07,78.44,28437.0,72.1181,72.4595,72.0167,72.358,28437.0
2022-06-16 10:30:00,78.41,78.57,78.27,78.28,41518.0,72.3303,72.4779,72.2012,72.2104,41518.0
2022-06-16 10:40:00,78.26,78.33,77.94,77.94,25242.0,72.1919,72.2565,71.8968,71.8968,25242.0
2022-06-16 10:50:00,77.85,78.07,77.79,77.84,20165.0,71.8137,72.0167,71.7584,71.8045,20165.0
2022-06-16 11:00:00,77.81,78.09,77.81,78.08,10979.0,71.7768,72.0351,71.7768,72.0259,10979.0
2022-06-16 11:10:00,78.1,78.48,78.09,78.37,27372.0,72.0443,72.3949,72.0351,72.2934,27372.0
2022-06-16 11:20:00,78.39,78.99,78.35,78.87,17875.0,72.3119,72.8653,72.275,72.7546,17875.0
2022-06-16 11:30:00,78.9,78.94,78.7,78.94,9807.0,72.7823,72.8192,72.5978,72.8192,9807.0
2022-06-16 11:40:00,78.93,78.94,78.64,78.78,19560.0,72.81,72.8192,72.5425,72.6716,19560.0
2022-06-16 11:50:00,78.78,78.84,78.64,78.84,12547.0,72.6716,72.727,72.5425,72.727,12547.0
2022-06-16 12:00:00,78.88,78.88,78.54,78.61,17527.0,72.7639,72.7639,72.4502,72.5148,17527.0
2022-06-16 12:10:00,78.59,78.86,78.59,78.78,16582.0,72.4964,72.7454,72.4964,72.6716,16582.0
2022-06-16 12:20:00,78.75,78.9,78.64,78.9,15540.0,72.6439,72.7823,72.5425,72.7823,15540.0
2022-06-16 12:30:00,78.86,78.87,78.58,78.67,18228.0,72.7454,72.7546,72.4871,72.5701,18228.0
2022-06-16 12:40:00,78.7,78.94,78.62,78.94,73029.0,72.5978,72.8192,72.524,72.8192,73029.0
2022-06-16 12:50:00,78.89,78.91,78.59,78.71,13366.0,72.7731,72.7915,72.4964,72.607,13366.0
2022-06-16 13:00:00,78.75,79.01,78.69,78.93,15842.0,72.6439,72.8838,72.5886,72.81,15842.0
2022-06-16 13:10:00,78.92,78.95,78.78,78.84,12873.0,72.8008,72.8284,72.6716,72.727,12873.0
2022-06-16 13:20:00,78.83,79.2,78.73,79.17,22010.0,72.7177,73.0591,72.6255,73.0314,22010.0
2022-06-16 13:30:00,79.13,79.17,78.96,79.08,20031.0,72.9945,73.0314,72.8377,72.9484,20031.0
2022-06-16 13:40:00,79.11,79.11,78.72,78.85,15849.0,72.976,72.976,72.6163,72.7362,15849.0
2022-06-16 13:50:00,78.84,78.86,78.64,78.66,22475.0,72.727,72.7454,72.5425,72.5609,22475.0
2022-06-16 14:00:00,78.66,78.81,78.6,78.73,17497.0,72.5609,72.6993,72.5056,72.6255,17497.0
2022-06-16 14:10:00,78.7,78.82,78.57,78.59,23657.0,72.5978,72.7085,72.4779,72.4964,23657.0
2022-06-16 14:20:00,78.59,78.66,78.44,78.44,14221.0,72.4964,72.5609,72.358,72.358,14221.0
2022-06-16 14:30:00,78.44,78.48,78.34,78.39,12218.0,72.358,72.3949,72.2657,72.3119,12218.0
2022-06-16 14:40:00,78.37,78.51,78.1,78.1,12012.0,72.2934,72.4226,72.0443,72.0443,12012.0
2022-06-16 14:50:00,78.12,78.27,78.1,78.26,14100.0,72.0628,72.2012,72.0443,72.1919,14100.0
2022-06-16 15:00:00,78.25,78.67,78.25,78.67,24002.0,72.1827,72.5701,72.1827,72.5701,24002.0
2022-06-16 15:10:00,78.78,78.81,78.44,78.66,19408.0,72.6716,72.6993,72.358,72.5609,19408.0
2022-06-16 15:20:00,78.67,78.76,78.59,78.64,22604.0,72.5701,72.6532,72.4964,72.5425,22604.0
2022-06-16 15:30:00,78.63,78.66,78.35,78.45,40097.0,72.5333,72.5609,72.275,72.3672,40097.0
2022-06-16 15:40:00,78.46,78.56,78.02,78.06,70582.0,72.3764,72.4687,71.9705,72.0074,70582.0
2022-06-16 15:50:00,78.09,78.51,78.01,78.49,236989.0,72.0351,72.4226,71.9613,72.4041,236989.0
2022-06-17 09:30:00,78.69,79.25,78.57,79.09,401898.0,72.5886,73.1052,72.4779,72.9576,401898.0
2022-06-17 09:40:00,79.08,79.27,78.91,79.14,12235.0,72.9484,73.1236,72.7915,73.0037,12235.0
2022-06-17 09:50:00,79.19,79.48,79.13,79.3,53357.0,73.0498,73.3173,72.9945,73.1513,53357.0
2022-06-17 10:00:00,79.15,79.15,78.6,78.72,9006.0,73.0129,73.0129,72.5056,72.6163,9006.0
2022-06-17 10:10:00,78.76,78.97,78.5,78.55,14998.0,72.6532,72.8469,72.4133,72.4595,14998.0
2022-06-17 10:20:00,78.58,78.58,78.34,78.42,10264.0,72.4871,72.4871,72.2657,72.3395,10264.0
2022-06-17 10:30:00,78.47,78.67,78.22,78.56,14691.0,72.3857,72.5701,72.155,72.4687,14691.0
2022-06-17 10:40:00,78.53,78.57,78.25,78.34,14761.0,72.441,72.4779,72.1827,72.2657,14761.0
2022-06-17 10:50:00,78.33,78.65,78.32,78.56,10080.0,72.2565,72.5517,72.2473,72.4687,10080.0
2022-06-17 11:00:00,78.53,78.93,78.46,78.87,9844.0,72.441,72.81,72.3764,72.7546,9844.0
2022-06-17 11:10:00,78.85,79.05,78.8,78.95,102832.0,72.7362,72.9207,72.6901,72.8284,102832.0
2022-06-17 11:20:00,78.97,79.0,78.55,78.93,23195.0,72.8469,72.8746,72.4595,72.81,23195.0
2022-06-17 11:30:00,78.98,79.04,78.58,78.68,42830.0,72.8561,72.9115,72.4871,72.5794,42830.0
2022-06-17 11:40:00,78.69,78.77,78.42,78.65,16576.0,72.5886,72.6624,72.3395,72.5517,16576.0
2022-06-17 11:50:00,78.68,78.77,78.53,78.73,24611.0,72.5794,72.6624,72.441,72.6255,24611.0
2022-06-17 12:00:00,78.58,78.72,78.48,78.6,10182.0,72.4871,72.6163,72.3949,72.5056,10182.0
2022-06-17 12:10:00,78.62,78.85,78.52,78.67,13708.0,72.524,72.7362,72.4318,72.5701,13708.0
2022-06-17 12:20:00,78.6,78.79,78.56,78.67,10734.0,72.5056,72.6808,72.4687,72.5701,10734.0
2022-06-17 12:30:00,78.6,78.66,78.47,78.6,11709.0,72.5056,72.5609,72.3857,72.5056,11709.0
2022-06-17 12:40:00,78.64,78.68,78.43,78.67,15321.0,72.5425,72.5794,72.3488,72.5701,15321.0
2022-06-17 12:50:00,78.75,78.75,78.37,78.5,15602.0,72.6439,72.6439,72.2934,72.4133,15602.0
2022-06-17 13:00:00,78.51,79.08,78.46,79.08,14759.0,72.4226,72.9484,72.3764,72.9484,14759.0
2022-06-17 13:10:00,79.08,79.21,78.95,79.03,150752.0,72.9484,73.0683,72.8284,72.9022,150752.0
2022-06-17 13:20:00,79.04,79.28,79.0,79.0,144223.0,72.9115,73.1329,72.8746,72.8746,144223.0
2022-06-17 13:30:00,79.04,79.22,78.96,79.09,11529.0,72.9115,73.0775,72.8377,72.9576,11529.0
2022-06-17 13:40:00,79.13,79.34,79.0,79.12,16737.0,72.9945,73.1882,72.8746,72.9853,16737.0
2022-06-17 13:50:00,79.17,79.33,79.13,79.24,10402.0,73.0314,73.179,72.9945,73.096,10402.0
2022-06-17 14:00:00,79.29,79.41,79.12,79.12,35762.0,73.1421,73.2528,72.9853,72.9853,35762.0
2022-06-17 14:10:00,79.1,79.28,79.02,79.27,14339.0,72.9668,73.1329,72.893,73.1236,14339.0
2022-06-17 14:20:00,79.24,79.38,79.17,79.19,27309.0,73.096,73.2251,73.0314,73.0498,27309.0
2022-06-17 14:30:00,79.11,79.34,79.05,79.32,15962.0,72.976,73.1882,72.9207,73.1698,15962.0
2022-06-17 14:40:00,79.36,79.42,79.08,79.08,26655.0,73.2066,73.262,72.9484,72.9484,26655.0
2022-06-17 14:50:00,79.08,79.24,79.0,79.12,23564.0,72.9484,73.096,72.8746,72.9853,23564.0
2022-06-17 15:00:00,79.14,79.27,79.1,79.17,25107.0,73.0037,73.1236,72.9668,73.0314,25107.0
2022-06-17 15:10:00,79.15,79.15,78.74,78.96,57386.0,73.0129,73.0129,72.6347,72.8377,57386.0
2022-06-17 15:20:00,78.95,79.36,78.94,79.29,57133.0,72.8284,73.2066,72.8192,73.1421,57133.0
2022-06-17 15:30:00,79.32,79.32,78.95,79.1,72360.0,73.1698,73.1698,72.8284,72.9668,72360.0
2022-06-17 15:40:00,79.12,79.15,78.81,78.87,96821.0,72.9853,73.0129,72.6993,72.7546,96821.0
2022-06-17 15:50:00,78.84,79.0,78.58,78.74,330927.0,72.727,72.8746,72.4871,72.6347,330927.0
2022-06-21 09:30:00,80.09,80.4,79.54,79.7,72481.0,73.88,74.166,73.3727,73.5203,72481.0
2022-06-21 09:40:00,79.76,79.95,79.24,79.58,19459.0,73.5756,73.7509,73.096,73.4096,19459.0
2022-06-21 09:50:00,79.54,79.9,79.38,79.9,23320.0,73.3727,73.7048,73.2251,73.7048,23320.0
2022-06-21 10:00:00,79.88,79.99,79.51,79.82,31865.0,73.6863,73.7878,73.345,73.631,31865.0
2022-06-21 10:10:00,79.83,80.0,79.64,79.7,20294.0,73.6402,73.797,73.4649,73.5203,20294.0
2022-06-21 10:20:00,79.64,79.88,79.61,79.85,24400.0,73.4649,73.6863,73.4373,73.6587,24400.0
2022-06-21 10:30:00,79.89,79.98,79.74,79.95,22796.0,73.6956,73.7786,73.5572,73.7509,22796.0
2022-06-21 10:40:00,79.97,80.06,79.86,79.96,16703.0,73.7694,73.8524,73.6679,73.7601,16703.0
2022-06-21 10:50:00,79.97,80.06,79.89,80.02,18976.0,73.7694,73.8524,73.6956,73.8155,18976.0
2022-06-21 11:00:00,80.03,80.24,79.98,80.16,14617.0,73.8247,74.0184,73.7786,73.9446,14617.0
2022-06-21 11:10:00,80.17,80.17,79.89,79.89,21354.0,73.9538,73.9538,73.6956,73.6956,21354.0
2022-06-21 11:20:00,79.88,79.93,79.7,79.73,19742.0,73.6863,73.7325,73.5203,73.548,19742.0
2022-06-21 11:30:00,79.7,79.71,79.43,79.48,19235.0,73.5203,73.5295,73.2712,73.3173,19235.0
2022-06-21 11:40:00,79.46,79.46,79.23,79.25,36442.0,73.2989,73.2989,73.0867,73.1052,36442.0
2022-06-21 11:50:00,79.26,79.28,79.12,79.23,32479.0,73.1144,73.1329,72.9853,73.0867,32479.0
2022-06-21 12:00:00,79.24,79.47,79.2,79.38,43477.0,73.096,73.3081,73.0591,73.2251,43477.0
2022-06-21 12:10:00,79.39,79.67,79.38,79.62,15458.0,73.2343,73.4926,73.2251,73.4465,15458.0
2022-06-21 12:20:00,79.69,79.85,79.68,79.75,12030.0,73.5111,73.6587,73.5018,73.5664,12030.0
2022-06-21 12:30:00,79.77,79.92,79.75,79.89,15122.0,73.5849,73.7232,73.5664,73.6956,15122.0
2022-06-21 12:40:00,79.89,79.92,79.7,79.81,15278.0,73.6956,73.7232,73.5203,73.6218,15278.0
2022-06-21 12:50:00,79.84,79.95,79.76,79.94,22676.0,73.6494,73.7509,73.5756,73.7417,22676.0
2022-06-21 13:00:00,79.94,79.97,79.77,79.88,16400.0,73.7417,73.7694,73.5849,73.6863,16400.0
2022-06-21 13:10:00,79.89,79.97,79.81,79.83,10557.0,73.6956,73.7694,73.6218,73.6402,10557.0
2022-06-21 13:20:00,79.85,79.85,79.74,79.75,8690.0,73.6587,73.6587,73.5572,73.5664,8690.0
2022-06-21 13:30:00,79.77,79.87,79.74,79.76,11235.0,73.5849,73.6771,73.5572,73.5756,11235.0
2022-06-21 13:40:00,79.73,79.82,79.67,79.75,17982.0,73.548,73.631,73.4926,73.5664,17982.0
2022-06-21 13:50:00,79.75,79.85,79.7,79.82,16902.0,73.5664,73.6587,73.5203,73.631,16902.0
2022-06-21 14:00:00,79.81,79.84,79.69,79.8,29867.0,73.6218,73.6494,73.5111,73.6125,29867.0
2022-06-21 14:10:00,79.84,79.98,79.84,79.89,18393.0,73.6494,73.7786,73.6494,73.6956,18393.0
2022-06-21 14:20:00,79.87,79.96,79.8,79.95,19209.0,73.6771,73.7601,73.6125,73.7509,19209.0
2022-06-21 14:30:00,79.97,80.02,79.79,79.83,25597.0,73.7694,73.8155,73.6033,73.6402,25597.0
2022-06-21 14:40:00,79.83,80.0,79.79,79.96,34221.0,73.6402,73.797,73.6033,73.7601,34221.0
2022-06-21 14:50:00,79.95,80.18,79.95,80.16,14641.0,73.7509,73.9631,73.7509,73.9446,14641.0
2022-06-21 15:00:00,80.16,80.3,80.13,80.23,13674.0,73.9446,74.0738,73.9169,74.0092,13674.0
2022-06-21 15:10:00,80.24,80.31,80.22,80.22,25093.0,74.0184,74.083,74.0,74.0,25093.0
2022-06-21 15:20:00,80.22,80.34,80.21,80.33,20366.0,74.0,74.1107,73.9907,74.1014,20366.0
2022-06-21 15:30:00,80.34,80.5,80.32,80.32,62254.0,74.1107,74.2583,74.0922,74.0922,62254.0
2022-06-21 15:40:00,80.32,80.35,80.22,80.26,61350.0,74.0922,74.1199,74.0,74.0369,61350.0
2022-06-21 15:50:00,80.26,80.33,79.97,80.07,123679.0,74.0369,74.1014,73.7694,73.8616,123679.0
2022-06-22 09:30:00,79.12,79.32,78.8,78.9,41029.0,72.9853,73.1698,72.6901,72.7823,41029.0
2022-06-22 09:40:00,78.9,78.92,78.26,78.42,36087.0,72.7823,72.8008,72.1919,72.3395,36087.0
2022-06-22 09:50:00,78.36,78.67,78.25,78.27,41355.0,72.2842,72.5701,72.1827,72.2012,41355.0
2022-06-22 10:00:00,78.27,78.31,77.9,78.29,43064.0,72.2012,72.2381,71.8599,72.2196,43064.0
2022-06-22 10:10:00,78.3,78.89,78.28,78.89,39048.0,72.2288,72.7731,72.2104,72.7731,39048.0
2022-06-22 10:20:00,78.94,78.94,78.75,78.81,19326.0,72.8192,72.8192,72.6439,72.6993,19326.0
2022-06-22 10:30:00,78.91,79.17,78.77,79.04,39064.0,72.7915,73.0314,72.6624,72.9115,39064.0
2022-06-22 10:40:00,79.04,79.24,79.03,79.11,27316.0,72.9115,73.096,72.9022,72.976,27316.0
2022-06-22 10:50:00,79.16,79.2,78.78,78.78,20475.0,73.0222,73.0591,72.6716,72.6716,20475.0
2022-06-22 11:00:00,78.76,78.81,78.47,78.52,23625.0,72.6532,72.6993,72.3857,72.4318,23625.0
2022-06-22 11:10:00,78.51,78.57,78.43,78.48,22169.0,72.4226,72.4779,72.3488,72.3949,22169.0
2022-06-22 11:20:00,78.49,78.49,78.35,78.44,22929.0,72.4041,72.4041,72.275,72.358,22929.0
2022-06-22 11:30:00,78.44,78.58,78.42,78.45,26534.0,72.358,72.4871,72.3395,72.3672,26534.0
2022-06-22 11:40:00,78.45,78.45,78.02,78.33,35386.0,72.3672,72.3672,71.9705,72.2565,35386.0
2022-06-22 11:50:00,78.33,78.33,78.16,78.24,12919.0,72.2565,72.2565,72.0997,72.1735,12919.0
2022-06-22 12:00:00,78.25,78.38,78.09,78.13,11982.0,72.1827,72.3026,72.0351,72.072,11982.0
2022-06-22 12:10:00,78.12,78.43,78.12,78.4,13994.0,72.0628,72.3488,72.0628,72.3211,13994.0
2022-06-22 12:20:00,78.4,78.64,78.39,78.64,9431.0,72.3211,72.5425,72.3119,72.5425,9431.0
2022-06-22 12:30:00,78.61,78.8,78.6,78.69,11924.0,72.5148,72.6901,72.5056,72.5886,11924.0
2022-06-22 12:40:00,78.69,78.87,78.69,78.8,8034.0,72.5886,72.7546,72.5886,72.6901,8034.0
2022-06-22 12:50:00,78.82,78.83,78.7,78.8,13583.0,72.7085,72.7177,72.5978,72.6901,13583.0
2022-06-22 13:00:00,78.81,78.83,78.67,78.76,14967.0,72.6993,72.7177,72.5701,72.6532,14967.0
2022-06-22 13:10:00,78.77,78.85,78.72,78.83,12126.0,72.6624,72.7362,72.6163,72.7177,12126.0
2022-06-22 13:20:00,78.82,78.95,78.78,78.81,19282.0,72.7085,72.8284,72.6716,72.6993,19282.0
2022-06-22 13:30:00,78.8,78.8,78.59,78.74,20773.0,72.6901,72.6901,72.4964,72.6347,20773.0
2022-06-22 13:40:00,78.73,78.73,78.59,78.66,43745.0,72.6255,72.6255,72.4964,72.5609,43745.0
2022-06-22 13:50:00,78.65,78.65,78.43,78.48,22764.0,72.5517,72.5517,72.3488,72.3949,22764.0
2022-06-22 14:00:00,78.48,78.87,78.41,78.87,30919.0,72.3949,72.7546,72.3303,72.7546,30919.0
2022-06-22 14:10:00,78.84,79.17,78.81,79.06,35569.0,72.727,73.0314,72.6993,72.9299,35569.0
2022-06-22 14:20:00,79.1,79.1,78.9,78.91,22760.0,72.9668,72.9668,72.7823,72.7915,22760.0
2022-06-22 14:30:00,78.92,79.08,78.91,79.0,22614.0,72.8008,72.9484,72.7915,72.8746,22614.0
2022-06-22 14:40:00,78.99,79.03,78.92,78.97,30451.0,72.8653,72.9022,72.8008,72.8469,30451.0
2022-06-22 14:50:00,78.97,79.16,78.95,79.01,20027.0,72.8469,73.0222,72.8284,72.8838,20027.0
2022-06-22 15:00:00,79.02,79.06,78.85,78.88,24635.0,72.893,72.9299,72.7362,72.7639,24635.0
2022-06-22 15:10:00,78.86,78.88,78.74,78.77,28066.0,72.7454,72.7639,72.6347,72.6624,28066.0
2022-06-22 15:20:00,78.75,78.89,78.67,78.76,32408.0,72.6439,72.7731,72.5701,72.6532,32408.0
2022-06-22 15:30:00,78.74,78.8,78.5,78.56,58327.0,72.6347,72.6901,72.4133,72.4687,58327.0
2022-06-22 15:40:00,78.54,78.63,78.4,78.51,81089.0,72.4502,72.5333,72.3211,72.4226,81089.0
2022-06-22 15:50:00,78.5,78.65,78.26,78.27,353830.0,72.4133,72.5517,72.1919,72.2012,353830.0
2022-06-23 09:30:00,79.91,80.0,79.52,79.7,89029.0,73.714,73.797,73.3542,73.5203,89029.0
2022-06-23 09:40:00,79.67,79.81,79.27,79.45,46024.0,73.4926,73.6218,73.1236,73.2897,46024.0
2022-06-23 09:50:00,79.41,79.54,79.06,79.5,61010.0,73.2528,73.3727,72.9299,73.3358,61010.0
2022-06-23 10:00:00,79.48,79.63,79.27,79.42,40778.0,73.3173,73.4557,73.1236,73.262,40778.0
2022-06-23 10:10:00,79.48,79.6,79.31,79.35,24315.0,73.3173,73.428,73.1605,73.1974,24315.0
2022-06-23 10:20:00,79.4,79.53,79.3,79.34,49955.0,73.2435,73.3635,73.1513,73.1882,49955.0
2022-06-23 10:30:00,79.36,79.65,79.25,79.65,22711.0,73.2066,73.4742,73.1052,73.4742,22711.0
2022-06-23 10:40:00,79.7,79.77,79.45,79.5,49905.0,73.5203,73.5849,73.2897,73.3358,49905.0
2022-06-23 10:50:00,79.49,79.5,79.25,79.31,35808.0,73.3266,73.3358,73.1052,73.1605,35808.0
2022-06-23 11:00:00,79.31,79.54,79.25,79.54,37200.0,73.1605,73.3727,73.1052,73.3727,37200.0
2022-06-23 11:10:00,79.54,79.92,79.44,79.86,32207.0,73.3727,73.7232,73.2804,73.6679,32207.0
2022-06-23 11:20:00,79.87,80.09,79.75,80.05,90656.0,73.6771,73.88,73.5664,73.8431,90656.0
2022-06-23 11:30:00,80.16,80.24,79.93,79.95,43255.0,73.9446,74.0184,73.7325,73.7509,43255.0
2022-06-23 11:40:00,79.94,80.05,79.7,79.74,44045.0,73.7417,73.8431,73.5203,73.5572,44045.0
2022-06-23 11:50:00,79.7,79.74,79.3,79.36,29680.0,73.5203,73.5572,73.1513,73.2066,29680.0
2022-06-23 12:00:00,79.35,79.43,79.24,79.39,25034.0,73.1974,73.2712,73.096,73.2343,25034.0
2022-06-23 12:10:00,79.45,79.61,79.44,79.56,18865.0,73.2897,73.4373,73.2804,73.3911,18865.0
2022-06-23 12:20:00,79.61,79.78,79.45,79.48,26753.0,73.4373,73.5941,73.2897,73.3173,26753.0
2022-06-23 12:30:00,79.5,79.53,79.12,79.13,37838.0,73.3358,73.3635,72.9853,72.9945,37838.0
2022-06-23 12:40:00,79.09,79.21,78.85,78.91,38240.0,72.9576,73.0683,72.7362,72.7915,38240.0
2022-06-23 12:50:00,78.89,79.04,78.82,79.01,15995.0,72.7731,72.9115,72.7085,72.8838,15995.0
2022-06-23 13:00:00,78.99,79.15,78.83,79.13,24435.0,72.8653,73.0129,72.7177,72.9945,24435.0
2022-06-23 13:10:00,79.14,79.18,79.1,79.14,12061.0,73.0037,73.0406,72.9668,73.0037,12061.0
2022-06-23 13:20:00,79.12,79.28,79.07,79.12,23264.0,72.9853,73.1329,72.9391,72.9853,23264.0
2022-06-23 13:30:00,79.14,79.18,78.99,79.07,24540.0,73.0037,73.0406,72.8653,72.9391,24540.0
2022-06-23 13:40:00,79.1,79.25,79.06,79.25,12111.0,72.9668,73.1052,72.9299,73.1052,12111.0
2022-06-23 13:50:00,79.27,79.48,79.27,79.39,14264.0,73.1236,73.3173,73.1236,73.2343,14264.0
2022-06-23 14:00:00,79.41,79.56,79.36,79.47,13577.0,73.2528,73.3911,73.2066,73.3081,13577.0
2022-06-23 14:10:00,79.5,79.61,79.45,79.56,15221.0,73.3358,73.4373,73.2897,73.3911,15221.0
2022-06-23 14:20:00,79.59,79.66,79.51,79.66,10493.0,73.4188,73.4834,73.345,73.4834,10493.0
2022-06-23 14:30:00,79.68,79.88,79.68,79.85,12245.0,73.5018,73.6863,73.5018,73.6587,12245.0
2022-06-23 14:40:00,79.87,80.01,79.85,79.97,21566.0,73.6771,73.8062,73.6587,73.7694,21566.0
2022-06-23 14:50:00,79.98,80.05,79.95,80.02,15304.0,73.7786,73.8431,73.7509,73.8155,15304.0
2022-06-23 15:00:00,80.07,80.27,80.02,80.21,18740.0,73.8616,74.0461,73.8155,73.9907,18740.0
2022-06-23 15:10:00,80.19,80.22,80.08,80.18,15529.0,73.9723,74.0,73.8708,73.9631,15529.0
2022-06-23 15:20:00,80.16,80.3,80.14,80.28,30227.0,73.9446,74.0738,73.9262,74.0553,30227.0
2022-06-23 15:30:00,80.28,80.65,80.27,80.61,35662.0,74.0553,74.3966,74.0461,74.3597,35662.0
2022-06-23 15:40:00,80.63,80.8,80.6,80.76,69903.0,74.3782,74.535,74.3505,74.4981,69903.0
2022-06-23 15:50:00,80.77,80.92,80.73,80.84,180609.0,74.5073,74.6457,74.4704,74.5719,180609.0
2022-06-24 09:30:00,81.56,82.75,81.22,82.57,39952.0,75.2361,76.3338,74.9224,76.1678,39952.0
2022-06-24 09:40:00,82.6,83.23,82.53,83.13,38007.0,76.1954,76.7766,76.1309,76.6843,38007.0
2022-06-24 09:50:00,83.16,83.32,83.0,83.27,19337.0,76.712,76.8596,76.5644,76.8135,19337.0
2022-06-24 10:00:00,83.28,83.61,83.27,83.54,23507.0,76.8227,77.1271,76.8135,77.0625,23507.0
2022-06-24 10:10:00,83.55,83.74,83.43,83.74,23346.0,77.0718,77.247,76.9611,77.247,23346.0
2022-06-24 10:20:00,83.74,83.89,83.64,83.83,21158.0,77.247,77.3854,77.1548,77.3301,21158.0
2022-06-24 10:30:00,83.86,84.11,83.83,84.06,17673.0,77.3577,77.5883,77.3301,77.5422,17673.0
2022-06-24 10:40:00,84.04,84.23,83.98,84.21,17387.0,77.5238,77.699,77.4684,77.6806,17387.0
2022-06-24 10:50:00,84.25,84.42,84.16,84.39,21749.0,77.7175,77.8743,77.6345,77.8466,21749.0
2022-06-24 11:00:00,84.38,84.46,84.2,84.2,20054.0,77.8374,77.9112,77.6714,77.6714,20054.0
2022-06-24 11:10:00,84.21,84.21,84.08,84.09,18676.0,77.6806,77.6806,77.5607,77.5699,18676.0
2022-06-24 11:20:00,84.06,84.29,84.0,84.26,22406.0,77.5422,77.7544,77.4869,77.7267,22406.0
2022-06-24 11:30:00,84.28,84.28,84.06,84.15,10120.0,77.7452,77.7452,77.5422,77.6252,10120.0
2022-06-24 11:40:00,84.13,84.27,84.11,84.11,13538.0,77.6068,77.7359,77.5883,77.5883,13538.0
2022-06-24 11:50:00,84.12,84.38,84.11,84.32,18348.0,77.5976,77.8374,77.5883,77.7821,18348.0
2022-06-24 12:00:00,84.29,84.46,84.27,84.41,13711.0,77.7544,77.9112,77.7359,77.8651,13711.0
2022-06-24 12:10:00,84.42,84.54,84.38,84.52,21978.0,77.8743,77.985,77.8374,77.9666,21978.0
2022-06-24 12:20:00,84.53,84.54,84.35,84.43,17178.0,77.9758,77.985,77.8097,77.8835,17178.0
2022-06-24 12:30:00,84.44,84.58,84.41,84.58,9250.0,77.8928,78.0219,77.8651,78.0219,9250.0
2022-06-24 12:40:00,84.56,84.69,84.55,84.65,12016.0,78.0035,78.1234,77.9942,78.0865,12016.0
2022-06-24 12:50:00,84.67,84.79,84.62,84.74,10523.0,78.1049,78.2156,78.0588,78.1695,10523.0
2022-06-24 13:00:00,84.71,84.84,84.58,84.58,16690.0,78.1418,78.2617,78.0219,78.0219,16690.0
2022-06-24 13:10:00,84.63,84.67,84.41,84.41,50784.0,78.068,78.1049,77.8651,77.8651,50784.0
2022-06-24 13:20:00,84.42,84.53,84.35,84.48,23719.0,77.8743,77.9758,77.8097,77.9297,23719.0
2022-06-24 13:30:00,84.43,84.6,84.41,84.6,10144.0,77.8835,78.0404,77.8651,78.0404,10144.0
2022-06-24 13:40:00,84.57,84.64,84.35,84.45,38708.0,78.0127,78.0773,77.8097,77.902,38708.0
2022-06-24 13:50:00,84.45,84.65,84.45,84.58,14544.0,77.902,78.0865,77.902,78.0219,14544.0
2022-06-24 14:00:00,84.61,84.76,84.61,84.67,14049.0,78.0496,78.1879,78.0496,78.1049,14049.0
2022-06-24 14:10:00,84.7,84.89,84.7,84.87,30243.0,78.1326,78.3079,78.1326,78.2894,30243.0
2022-06-24 14:20:00,84.86,84.9,84.79,84.87,14172.0,78.2802,78.3171,78.2156,78.2894,14172.0
2022-06-24 14:30:00,84.87,84.87,84.75,84.79,11296.0,78.2894,78.2894,78.1787,78.2156,11296.0
2022-06-24 14:40:00,84.77,84.85,84.76,84.84,8401.0,78.1972,78.271,78.1879,78.2617,8401.0
2022-06-24 14:50:00,84.83,84.91,84.8,84.91,9118.0,78.2525,78.3263,78.2248,78.3263,9118.0
2022-06-24 15:00:00,84.91,85.06,84.89,84.92,18992.0,78.3263,78.4647,78.3079,78.3355,18992.0
2022-06-24 15:10:00,84.91,85.01,84.81,84.94,29717.0,78.3263,78.4186,78.2341,78.354,29717.0
2022-06-24 15:20:00,84.95,85.11,84.94,85.04,27751.0,78.3632,78.5108,78.354,78.4462,27751.0
2022-06-24 15:30:00,85.04,85.2,84.99,85.19,48892.0,78.4462,78.5938,78.4001,78.5846,48892.0
2022-06-24 15:40:00,85.2,85.56,85.2,85.32,62884.0,78.5938,78.9259,78.5938,78.7045,62884.0
2022-06-24 15:50:00,85.31,85.62,85.31,85.58,234532.0,78.6953,78.9813,78.6953,78.9444,234532.0
2022-06-27 09:30:00,85.93,86.35,85.3,85.79,48699.0,79.2672,79.6547,78.6861,79.1381,48699.0
2022-06-27 09:40:00,85.75,85.76,85.23,85.48,22742.0,79.1012,79.1104,78.6215,78.8521,22742.0
2022-06-27 09:50:00,85.49,85.77,85.3,85.57,19338.0,78.8613,79.1196,78.6861,78.9351,19338.0
2022-06-27 10:00:00,85.64,85.75,85.12,85.18,19894.0,78.9997,79.1012,78.52,78.5754,19894.0
2022-06-27 10:10:00,85.18,85.23,84.74,84.98,16611.0,78.5754,78.6215,78.1695,78.3909,16611.0
2022-06-27 10:20:00,85.09,85.33,85.08,85.17,18451.0,78.4924,78.7138,78.4831,78.5662,18451.0
2022-06-27 10:30:00,85.21,85.76,85.19,85.73,16054.0,78.6031,79.1104,78.5846,79.0827,16054.0
2022-06-27 10:40:00,85.7,86.03,85.65,86.02,41313.0,79.0551,79.3595,79.0089,79.3503,41313.0
2022-06-27 10:50:00,86.03,86.14,85.85,85.96,23735.0,79.3595,79.4609,79.1934,79.2949,23735.0
2022-06-27 11:00:00,85.96,86.15,85.95,86.06,22418.0,79.2949,79.4702,79.2857,79.3871,22418.0
2022-06-27 11:10:00,86.03,86.17,85.95,86.14,23009.0,79.3595,79.4886,79.2857,79.4609,23009.0
2022-06-27 11:20:00,86.1,86.41,86.1,86.27,32305.0,79.424,79.71,79.424,79.5809,32305.0
2022-06-27 11:30:00,86.24,86.3,86.03,86.09,23219.0,79.5532,79.6085,79.3595,79.4148,23219.0
2022-06-27 11:40:00,86.08,86.48,86.06,86.47,34872.0,79.4056,79.7746,79.3871,79.7654,34872.0
2022-06-27 11:50:00,86.46,86.68,86.44,86.68,50951.0,79.7561,79.9591,79.7377,79.9591,50951.0
2022-06-27 12:00:00,86.67,86.77,86.2,86.29,60501.0,79.9499,80.0421,79.5163,79.5993,60501.0
2022-06-27 12:10:00,86.27,86.27,85.98,86.23,16229.0,79.5809,79.5809,79.3134,79.544,16229.0
2022-06-27 12:20:00,86.26,86.35,85.95,86.0,15399.0,79.5716,79.6547,79.2857,79.3318,15399.0
2022-06-27 12:30:00,86.0,86.17,85.98,86.14,10669.0,79.3318,79.4886,79.3134,79.4609,10669.0
2022-06-27 12:40:00,86.14,86.29,86.12,86.22,11237.0,79.4609,79.5993,79.4425,79.5347,11237.0
2022-06-27 12:50:00,86.22,86.33,86.19,86.29,11092.0,79.5347,79.6362,79.5071,79.5993,11092.0
2022-06-27 13:00:00,86.31,86.32,86.08,86.29,21903.0,79.6178,79.627,79.4056,79.5993,21903.0
2022-06-27 13:10:00,86.32,86.47,86.32,86.43,11535.0,79.627,79.7654,79.627,79.7285,11535.0
2022-06-27 13:20:00,86.47,86.55,86.29,86.38,16506.0,79.7654,79.8392,79.5993,79.6823,16506.0
2022-06-27 13:30:00,86.37,86.38,86.24,86.32,15026.0,79.6731,79.6823,79.5532,79.627,15026.0
2022-06-27 13:40:00,86.33,86.34,86.19,86.29,23920.0,79.6362,79.6454,79.5071,79.5993,23920.0
2022-06-27 13:50:00,86.31,86.44,86.31,86.4,32459.0,79.6178,79.7377,79.6178,79.7008,32459.0
2022-06-27 14:00:00,86.37,86.37,86.24,86.25,13853.0,79.6731,79.6731,79.5532,79.5624,13853.0
2022-06-27 14:10:00,86.24,86.36,86.16,86.34,29152.0,79.5532,79.6639,79.4794,79.6454,29152.0
2022-06-27 14:20:00,86.3,86.33,86.22,86.32,29764.0,79.6085,79.6362,79.5347,79.627,29764.0
2022-06-27 14:30:00,86.29,86.42,86.22,86.41,20625.0,79.5993,79.7192,79.5347,79.71,20625.0
2022-06-27 14:40:00,86.4,86.47,86.29,86.41,47773.0,79.7008,79.7654,79.5993,79.71,47773.0
2022-06-27 14:50:00,86.38,86.48,86.35,86.4,12546.0,79.6823,79.7746,79.6547,79.7008,12546.0
2022-06-27 15:00:00,86.4,86.43,86.05,86.3,19185.0,79.7008,79.7285,79.3779,79.6085,19185.0
2022-06-27 15:10:00,86.34,86.51,86.31,86.5,32699.0,79.6454,79.8023,79.6178,79.793,32699.0
2022-06-27 15:20:00,86.48,86.51,86.19,86.26,26234.0,79.7746,79.8023,79.5071,79.5716,26234.0
2022-06-27 15:30:00,86.27,86.27,86.02,86.08,60885.0,79.5809,79.5809,79.3503,79.4056,60885.0
2022-06-27 15:40:00,86.08,86.5,86.04,86.47,56814.0,79.4056,79.793,79.3687,79.7654,56814.0
2022-06-27 15:50:00,86.44,86.45,85.99,86.11,161779.0,79.7377,79.7469,79.3226,79.4333,161779.0
2022-06-28 09:30:00,86.47,87.32,86.36,87.26,34522.0,79.7654,80.5495,79.6639,80.4941,34522.0
2022-06-28 09:40:00,87.21,87.32,86.93,87.09,18588.0,80.448,80.5495,80.1897,80.3373,18588.0
2022-06-28 09:50:00,87.18,87.21,86.75,86.83,18455.0,80.4203,80.448,80.0236,80.0974,18455.0
2022-06-28 10:00:00,86.83,86.86,86.34,86.7,25871.0,80.0974,80.1251,79.6454,79.9775,25871.0
2022-06-28 10:10:00,86.71,87.04,86.64,86.89,24202.0,79.9868,80.2912,79.9222,80.1528,24202.0
2022-06-28 10:20:00,86.85,86.99,86.65,86.67,16441.0,80.1159,80.245,79.9314,79.9499,16441.0
2022-06-28 10:30:00,86.63,86.71,86.38,86.49,22164.0,79.913,79.9868,79.6823,79.7838,22164.0
2022-06-28 10:40:00,86.48,86.53,86.16,86.24,19121.0,79.7746,79.8207,79.4794,79.5532,19121.0
2022-06-28 10:50:00,86.23,86.29,86.1,86.22,17473.0,79.544,79.5993,79.424,79.5347,17473.0
2022-06-28 11:00:00,86.19,86.38,86.15,86.28,14843.0,79.5071,79.6823,79.4702,79.5901,14843.0
2022-06-28 11:10:00,86.27,86.38,86.17,86.17,27965.0,79.5809,79.6823,79.4886,79.4886,27965.0
2022-06-28 11:20:00,86.17,86.17,85.64,85.65,20298.0,79.4886,79.4886,78.9997,79.0089,20298.0
2022-06-28 11:30:00,85.64,85.8,85.52,85.55,19404.0,78.9997,79.1473,78.889,78.9167,19404.0
2022-06-28 11:40:00,85.52,85.6,85.38,85.54,26777.0,78.889,78.9628,78.7599,78.9075,26777.0
2022-06-28 11:50:00,85.49,85.52,85.36,85.47,12246.0,78.8613,78.889,78.7414,78.8429,12246.0
2022-06-28 12:00:00,85.43,85.52,85.27,85.51,23490.0,78.806,78.889,78.6584,78.8798,23490.0
2022-06-28 12:10:00,85.48,85.58,85.23,85.33,26114.0,78.8521,78.9444,78.6215,78.7138,26114.0
2022-06-28 12:20:00,85.3,85.42,85.3,85.35,17666.0,78.6861,78.7968,78.6861,78.7322,17666.0
2022-06-28 12:30:00,85.37,85.45,85.19,85.33,20163.0,78.7507,78.8244,78.5846,78.7138,20163.0
2022-06-28 12:40:00,85.35,85.54,85.34,85.44,12518.0,78.7322,78.9075,78.723,78.8152,12518.0
2022-06-28 12:50:00,85.46,85.47,85.29,85.36,12304.0,78.8337,78.8429,78.6769,78.7414,12304.0
2022-06-28 13:00:00,85.33,85.35,85.07,85.08,13512.0,78.7138,78.7322,78.4739,78.4831,13512.0
2022-06-28 13:10:00,85.1,85.14,84.96,85.07,11912.0,78.5016,78.5385,78.3724,78.4739,11912.0
2022-06-28 13:20:00,85.06,85.29,84.99,85.26,11058.0,78.4647,78.6769,78.4001,78.6492,11058.0
2022-06-28 13:30:00,85.25,85.3,85.15,85.17,8529.0,78.64,78.6861,78.5477,78.5662,8529.0
2022-06-28 13:40:00,85.17,85.3,85.16,85.23,12878.0,78.5662,78.6861,78.5569,78.6215,12878.0
2022-06-28 13:50:00,85.24,85.32,85.2,85.29,19561.0,78.6307,78.7045,78.5938,78.6769,19561.0
2022-06-28 14:00:00,85.28,85.4,85.19,85.21,13652.0,78.6676,78.7783,78.5846,78.6031,13652.0
2022-06-28 14:10:00,85.22,85.23,84.91,84.95,18434.0,78.6123,78.6215,78.3263,78.3632,18434.0
2022-06-28 14:20:00,84.94,84.99,84.79,84.9,19696.0,78.354,78.4001,78.2156,78.3171,19696.0
2022-06-28 14:30:00,84.89,84.94,84.83,84.89,44493.0,78.3079,78.354,78.2525,78.3079,44493.0
2022-06-28 14:40:00,84.89,85.14,84.83,85.14,33570.0,78.3079,78.5385,78.2525,78.5385,33570.0
2022-06-28 14:50:00,85.14,85.14,84.88,85.01,61328.0,78.5385,78.5385,78.2986,78.4186,61328.0
2022-06-28 15:00:00,85.02,85.07,84.81,84.91,37753.0,78.4278,78.4739,78.2341,78.3263,37753.0
2022-06-28 15:10:00,84.97,85.17,84.96,85.1,18542.0,78.3817,78.5662,78.3724,78.5016,18542.0
2022-06-28 15:20:00,85.08,85.32,85.04,85.28,20316.0,78.4831,78.7045,78.4462,78.6676,20316.0
2022-06-28 15:30:00,85.25,85.31,85.06,85.15,36180.0,78.64,78.6953,78.4647,78.5477,36180.0
2022-06-28 15:40:00,85.16,85.16,84.99,85.09,76695.0,78.5569,78.5569,78.4001,78.4924,76695.0
2022-06-28 15:50:00,85.07,85.18,84.98,85.06,182546.0,78.4739,78.5754,78.3909,78.4647,182546.0
2022-06-29 09:30:00,86.25,86.88,85.95,86.47,121874.0,79.5624,80.1436,79.2857,79.7654,121874.0
2022-06-29 09:40:00,86.4,86.4,85.78,85.87,59765.0,79.7008,79.7008,79.1289,79.2119,59765.0
2022-06-29 09:50:00,85.77,86.55,85.71,86.29,51377.0,79.1196,79.8392,79.0643,79.5993,51377.0
2022-06-29 10:00:00,86.33,86.61,86.17,86.3,45209.0,79.6362,79.8945,79.4886,79.6085,45209.0
2022-06-29 10:10:00,86.3,86.42,85.61,85.63,41361.0,79.6085,79.7192,78.972,78.9905,41361.0
2022-06-29 10:20:00,85.58,86.17,85.53,86.17,32386.0,78.9444,79.4886,78.8982,79.4886,32386.0
2022-06-29 10:30:00,86.19,86.6,86.16,86.4,30082.0,79.5071,79.8853,79.4794,79.7008,30082.0
2022-06-29 10:40:00,86.39,86.45,86.24,86.35,26692.0,79.6916,79.7469,79.5532,79.6547,26692.0
2022-06-29 10:50:00,86.32,86.4,86.19,86.26,24445.0,79.627,79.7008,79.5071,79.5716,24445.0
2022-06-29 11:00:00,86.26,86.28,85.96,86.13,34548.0,79.5716,79.5901,79.2949,79.4517,34548.0
2022-06-29 11:10:00,86.15,86.23,86.01,86.06,34029.0,79.4702,79.544,79.341,79.3871,34029.0
2022-06-29 11:20:00,86.07,86.1,85.78,85.88,29229.0,79.3964,79.424,79.1289,79.2211,29229.0
2022-06-29 11:30:00,85.88,86.12,85.82,86.0,36793.0,79.2211,79.4425,79.1658,79.3318,36793.0
2022-06-29 11:40:00,85.97,86.06,85.89,85.92,17193.0,79.3041,79.3871,79.2303,79.258,17193.0
2022-06-29 11:50:00,85.9,86.09,85.88,86.01,21683.0,79.2396,79.4148,79.2211,79.341,21683.0
2022-06-29 12:00:00,86.01,86.05,85.84,85.84,13880.0,79.341,79.3779,79.1842,79.1842,13880.0
2022-06-29 12:10:00,85.81,85.85,85.68,85.75,18792.0,79.1565,79.1934,79.0366,79.1012,18792.0
2022-06-29 12:20:00,85.79,85.84,85.6,85.6,20829.0,79.1381,79.1842,78.9628,78.9628,20829.0
2022-06-29 12:30:00,85.62,85.93,85.62,85.9,27473.0,78.9813,79.2672,78.9813,79.2396,27473.0
2022-06-29 12:40:00,85.9,85.91,85.62,85.73,25278.0,79.2396,79.2488,78.9813,79.0827,25278.0
2022-06-29 12:50:00,85.72,85.79,85.67,85.77,10388.0,79.0735,79.1381,79.0274,79.1196,10388.0
2022-06-29 13:00:00,85.73,85.98,85.7,85.98,42619.0,79.0827,79.3134,79.0551,79.3134,42619.0
2022-06-29 13:10:00,86.01,86.02,85.69,85.78,22892.0,79.341,79.3503,79.0458,79.1289,22892.0
2022-06-29 13:20:00,85.81,85.82,85.57,85.72,27713.0,79.1565,79.1658,78.9351,79.0735,27713.0
2022-06-29 13:30:00,85.74,85.84,85.67,85.82,21458.0,79.092,79.1842,79.0274,79.1658,21458.0
2022-06-29 13:40:00,85.8,86.02,85.77,85.91,32098.0,79.1473,79.3503,79.1196,79.2488,32098.0
2022-06-29 13:50:00,85.91,86.0,85.89,85.93,22532.0,79.2488,79.3318,79.2303,79.2672,22532.0
2022-06-29 14:00:00,85.92,85.99,85.84,85.93,33908.0,79.258,79.3226,79.1842,79.2672,33908.0
2022-06-29 14:10:00,85.92,86.01,85.89,85.95,21219.0,79.258,79.341,79.2303,79.2857,21219.0
2022-06-29 14:20:00,85.93,85.95,85.82,85.9,14676.0,79.2672,79.2857,79.1658,79.2396,14676.0
2022-06-29 14:30:00,85.89,85.9,85.81,85.84,12406.0,79.2303,79.2396,79.1565,79.1842,12406.0
2022-06-29 14:40:00,85.81,85.83,85.73,85.8,13345.0,79.1565,79.175,79.0827,79.1473,13345.0
2022-06-29 14:50:00,85.78,85.81,85.65,85.65,25552.0,79.1289,79.1565,79.0089,79.0089,25552.0
2022-06-29 15:00:00,85.66,85.7,85.51,85.62,48122.0,79.0182,79.0551,78.8798,78.9813,48122.0
2022-06-29 15:10:00,85.6,85.71,85.51,85.57,37717.0,78.9628,79.0643,78.8798,78.9351,37717.0
2022-06-29 15:20:00,85.58,85.7,85.49,85.69,33045.0,78.9444,79.0551,78.8613,79.0458,33045.0
2022-06-29 15:30:00,85.68,85.74,85.51,85.64,63213.0,79.0366,79.092,78.8798,78.9997,63213.0
2022-06-29 15:40:00,85.65,85.65,85.37,85.41,83093.0,79.0089,79.0089,78.7507,78.7875,83093.0
2022-06-29 15:50:00,85.44,85.5,85.21,85.32,229319.0,78.8152,78.8706,78.6031,78.7045,229319.0
2022-06-30 09:30:00,84.23,84.23,83.08,83.27,95872.0,78.1485,78.1485,77.0815,77.2578,95872.0
2022-06-30 09:40:00,83.25,83.5,82.93,83.43,29334.0,77.2392,77.4712,76.9423,77.4062,29334.0
2022-06-30 09:50:00,83.45,83.51,83.24,83.41,21154.0,77.4248,77.4805,77.23,77.3877,21154.0
2022-06-30 10:00:00,83.37,83.49,83.12,83.37,33039.0,77.3506,77.4619,77.1186,77.3506,33039.0
2022-06-30 10:10:00,83.37,83.74,83.34,83.67,18073.0,77.3506,77.6939,77.3227,77.6289,18073.0
2022-06-30 10:20:00,83.66,83.83,83.56,83.82,8056.0,77.6196,77.7774,77.5269,77.7681,8056.0
2022-06-30 10:30:00,83.82,84.35,83.77,84.12,25432.0,77.7681,78.2598,77.7217,78.0464,25432.0
2022-06-30 10:40:00,84.09,84.18,83.9,84.14,20883.0,78.0186,78.1021,77.8423,78.065,20883.0
2022-06-30 10:50:00,84.15,84.39,84.1,84.25,13063.0,78.0743,78.2969,78.0279,78.167,13063.0
2022-06-30 11:00:00,84.21,84.69,84.17,84.56,30490.0,78.1299,78.5753,78.0928,78.4547,30490.0
2022-06-30 11:10:00,84.6,84.6,84.4,84.48,70746.0,78.4918,78.4918,78.3062,78.3804,70746.0
2022-06-30 11:20:00,84.45,85.01,84.45,84.91,66694.0,78.3526,78.8722,78.3526,78.7794,66694.0
2022-06-30 11:30:00,84.9,84.95,84.48,84.69,29862.0,78.7701,78.8165,78.3804,78.5753,29862.0
2022-06-30 11:40:00,84.71,84.85,84.67,84.8,20093.0,78.5938,78.7237,78.5567,78.6773,20093.0
2022-06-30 11:50:00,84.79,84.81,84.61,84.79,17035.0,78.6681,78.6866,78.5011,78.6681,17035.0
2022-06-30 12:00:00,84.81,84.85,84.55,84.56,16657.0,78.6866,78.7237,78.4454,78.4547,16657.0
2022-06-30 12:10:00,84.57,84.74,84.55,84.74,16722.0,78.4639,78.6217,78.4454,78.6217,16722.0
2022-06-30 12:20:00,84.71,85.07,84.7,84.95,35235.0,78.5938,78.9278,78.5846,78.8165,35235.0
2022-06-30 12:30:00,84.95,85.08,84.78,84.82,24794.0,78.8165,78.9371,78.6588,78.6959,24794.0
2022-06-30 12:40:00,84.78,84.95,84.75,84.76,26289.0,78.6588,78.8165,78.6309,78.6402,26289.0
2022-06-30 12:50:00,84.74,84.77,84.57,84.61,10796.0,78.6217,78.6495,78.4639,78.5011,10796.0
2022-06-30 13:00:00,84.61,84.71,84.43,84.47,17099.0,78.5011,78.5938,78.334,78.3712,17099.0
2022-06-30 13:10:00,84.47,84.55,84.23,84.27,24400.0,78.3712,78.4454,78.1485,78.1856,24400.0
2022-06-30 13:20:00,84.29,84.5,84.25,84.43,17481.0,78.2042,78.399,78.167,78.334,17481.0
2022-06-30 13:30:00,84.43,84.55,84.42,84.44,15044.0,78.334,78.4454,78.3248,78.3433,15044.0
2022-06-30 13:40:00,84.5,84.6,84.3,84.52,16648.0,78.399,78.4918,78.2134,78.4175,16648.0
2022-06-30 13:50:00,84.52,84.7,84.48,84.61,21731.0,78.4175,78.5846,78.3804,78.5011,21731.0
2022-06-30 14:00:00,84.62,84.64,84.34,84.38,18826.0,78.5103,78.5289,78.2505,78.2877,18826.0
2022-06-30 14:10:00,84.38,84.44,84.22,84.32,16602.0,78.2877,78.3433,78.1392,78.232,16602.0
2022-06-30 14:20:00,84.31,84.35,84.01,84.17,32787.0,78.2227,78.2598,77.9444,78.0928,32787.0
2022-06-30 14:30:00,84.17,84.48,84.16,84.45,29887.0,78.0928,78.3804,78.0835,78.3526,29887.0
2022-06-30 14:40:00,84.43,84.47,84.2,84.29,19838.0,78.334,78.3712,78.1207,78.2042,19838.0
2022-06-30 14:50:00,84.27,84.31,84.14,84.26,22669.0,78.1856,78.2227,78.065,78.1763,22669.0
2022-06-30 15:00:00,84.28,84.42,84.15,84.27,23507.0,78.1949,78.3248,78.0743,78.1856,23507.0
2022-06-30 15:10:00,84.26,84.29,84.04,84.09,18324.0,78.1763,78.2042,77.9722,78.0186,18324.0
2022-06-30 15:20:00,84.1,84.59,84.09,84.59,28734.0,78.0279,78.4825,78.0186,78.4825,28734.0
2022-06-30 15:30:00,84.57,84.84,84.49,84.67,25909.0,78.4639,78.7144,78.3897,78.5567,25909.0
2022-06-30 15:40:00,84.68,84.8,84.45,84.62,53116.0,78.566,78.6773,78.3526,78.5103,53116.0
2022-06-30 15:50:00,84.61,84.82,84.28,84.79,205853.0,78.5011,78.6959,78.1949,78.6681,205853.0
2022-07-01 09:30:00,84.61,85.28,84.53,85.26,66171.0,78.5011,79.1227,78.4268,79.1041,66171.0
2022-07-01 09:40:00,85.27,85.92,85.1,85.83,29731.0,79.1134,79.7165,78.9557,79.633,29731.0
2022-07-01 09:50:00,85.78,85.79,85.28,85.39,41974.0,79.5866,79.5959,79.1227,79.2247,41974.0
2022-07-01 10:00:00,85.37,85.63,85.12,85.44,64251.0,79.2062,79.4474,78.9742,79.2711,64251.0
2022-07-01 10:10:00,85.47,85.57,85.17,85.32,25364.0,79.299,79.3917,79.0206,79.1598,25364.0
2022-07-01 10:20:00,85.27,85.48,85.19,85.2,53587.0,79.1134,79.3082,79.0392,79.0485,53587.0
2022-07-01 10:30:00,85.19,85.26,84.75,85.01,64348.0,79.0392,79.1041,78.6309,78.8722,64348.0
2022-07-01 10:40:00,85.01,85.23,84.87,85.18,39311.0,78.8722,79.0763,78.7423,79.0299,39311.0
2022-07-01 10:50:00,85.2,85.66,85.04,85.22,81636.0,79.0485,79.4752,78.9,79.067,81636.0
2022-07-01 11:00:00,85.22,85.36,85.03,85.28,34704.0,79.067,79.1969,78.8907,79.1227,34704.0
2022-07-01 11:10:00,85.26,85.41,85.16,85.3,83873.0,79.1041,79.2433,79.0113,79.1412,83873.0
2022-07-01 11:20:00,85.3,85.37,84.93,84.96,30184.0,79.1412,79.2062,78.7979,78.8258,30184.0
2022-07-01 11:30:00,85.04,85.16,84.95,85.08,30714.0,78.9,79.0113,78.8165,78.9371,30714.0
2022-07-01 11:40:00,85.07,85.3,85.04,85.22,52919.0,78.9278,79.1412,78.9,79.067,52919.0
2022-07-01 11:50:00,85.21,85.21,84.96,85.07,33808.0,79.0577,79.0577,78.8258,78.9278,33808.0
2022-07-01 12:00:00,85.08,85.3,84.99,85.26,46128.0,78.9371,79.1412,78.8536,79.1041,46128.0
2022-07-01 12:10:00,85.25,85.55,85.14,85.5,15773.0,79.0948,79.3732,78.9928,79.3268,15773.0
2022-07-01 12:20:00,85.48,85.51,85.33,85.38,34881.0,79.3082,79.3361,79.1691,79.2155,34881.0
2022-07-01 12:30:00,85.41,85.44,85.23,85.27,19194.0,79.2433,79.2711,79.0763,79.1134,19194.0
2022-07-01 12:40:00,85.29,85.29,84.77,84.84,39016.0,79.132,79.132,78.6495,78.7144,39016.0
2022-07-01 12:50:00,84.84,85.16,84.84,85.05,23534.0,78.7144,79.0113,78.7144,78.9093,23534.0
2022-07-01 13:00:00,85.03,85.3,85.03,85.28,27402.0,78.8907,79.1412,78.8907,79.1227,27402.0
2022-07-01 13:10:00,85.27,85.29,85.11,85.19,15697.0,79.1134,79.132,78.965,79.0392,15697.0
2022-07-01 13:20:00,85.21,85.43,85.18,85.4,17448.0,79.0577,79.2618,79.0299,79.234,17448.0
2022-07-01 13:30:00,85.44,85.62,85.29,85.54,33101.0,79.2711,79.4381,79.132,79.3639,33101.0
2022-07-01 13:40:00,85.52,85.71,85.47,85.66,25980.0,79.3453,79.5216,79.299,79.4752,25980.0
2022-07-01 13:50:00,85.69,85.71,85.59,85.68,39087.0,79.5031,79.5216,79.4103,79.4938,39087.0
2022-07-01 14:00:00,85.7,85.79,85.63,85.66,29666.0,79.5124,79.5959,79.4474,79.4752,29666.0
2022-07-01 14:10:00,85.67,85.83,85.57,85.82,75974.0,79.4845,79.633,79.3917,79.6237,75974.0
2022-07-01 14:20:00,85.82,86.01,85.76,85.81,34272.0,79.6237,79.8,79.568,79.6144,34272.0
2022-07-01 14:30:00,85.83,86.2,85.82,86.19,40734.0,79.633,79.9763,79.6237,79.967,40734.0
2022-07-01 14:40:00,86.19,86.2,86.06,86.17,40439.0,79.967,79.9763,79.8464,79.9484,40439.0
2022-07-01 14:50:00,86.19,86.21,86.06,86.15,34274.0,79.967,79.9855,79.8464,79.9299,34274.0
2022-07-01 15:00:00,86.16,86.17,85.92,86.07,124975.0,79.9391,79.9484,79.7165,79.8556,124975.0
2022-07-01 15:10:00,86.06,86.17,85.94,85.94,36605.0,79.8464,79.9484,79.735,79.735,36605.0
2022-07-01 15:20:00,85.98,86.12,85.84,86.06,68362.0,79.7721,79.902,79.6422,79.8464,68362.0
2022-07-01 15:30:00,86.09,86.43,86.09,86.42,57740.0,79.8742,80.1896,79.8742,80.1804,57740.0
2022-07-01 15:40:00,86.43,86.44,86.19,86.29,98720.0,80.1896,80.1989,79.967,80.0598,98720.0
2022-07-01 15:50:00,86.3,86.35,86.04,86.34,137471.0,80.069,80.1154,79.8278,80.1061,137471.0
2022-07-05 09:30:00,85.29,85.88,85.21,85.47,59197.0,79.132,79.6794,79.0577,79.299,59197.0
2022-07-05 09:40:00,85.23,85.6,85.22,85.49,62741.0,79.0763,79.4196,79.067,79.3175,62741.0
2022-07-05 09:50:00,85.62,85.63,85.11,85.23,54909.0,79.4381,79.4474,78.965,79.0763,54909.0
2022-07-05 10:00:00,85.23,85.26,84.87,85.1,35204.0,79.0763,79.1041,78.7423,78.9557,35204.0
2022-07-05 10:10:00,85.12,85.32,85.03,85.06,33315.0,78.9742,79.1598,78.8907,78.9186,33315.0
2022-07-05 10:20:00,85.06,85.15,84.8,84.95,28377.0,78.9186,79.0021,78.6773,78.8165,28377.0
2022-07-05 10:30:00,84.96,85.51,84.88,85.42,32863.0,78.8258,79.3361,78.7516,79.2526,32863.0
2022-07-05 10:40:00,85.49,85.49,85.01,85.12,21432.0,79.3175,79.3175,78.8722,78.9742,21432.0
2022-07-05 10:50:00,85.1,85.27,85.06,85.17,28187.0,78.9557,79.1134,78.9186,79.0206,28187.0
2022-07-05 11:00:00,85.14,85.15,84.8,84.98,40291.0,78.9928,79.0021,78.6773,78.8443,40291.0
2022-07-05 11:10:00,85.0,85.13,84.87,84.98,95157.0,78.8629,78.9835,78.7423,78.8443,95157.0
2022-07-05 11:20:00,84.98,85.0,84.73,84.98,36142.0,78.8443,78.8629,78.6124,78.8443,36142.0
2022-07-05 11:30:00,85.0,85.07,84.89,84.93,82771.0,78.8629,78.9278,78.7608,78.7979,82771.0
2022-07-05 11:40:00,84.95,85.25,84.95,85.16,49069.0,78.8165,79.0948,78.8165,79.0113,49069.0
2022-07-05 11:50:00,85.17,85.23,85.02,85.07,31127.0,79.0206,79.0763,78.8814,78.9278,31127.0
2022-07-05 12:00:00,85.08,85.28,85.0,85.13,24892.0,78.9371,79.1227,78.8629,78.9835,24892.0
2022-07-05 12:10:00,85.13,85.41,85.11,85.29,22072.0,78.9835,79.2433,78.965,79.132,22072.0
2022-07-05 12:20:00,85.25,85.5,85.25,85.44,59238.0,79.0948,79.3268,79.0948,79.2711,59238.0
2022-07-05 12:30:00,85.42,85.69,85.37,85.63,22796.0,79.2526,79.5031,79.2062,79.4474,22796.0
2022-07-05 12:40:00,85.62,85.64,85.31,85.46,18858.0,79.4381,79.4567,79.1505,79.2897,18858.0
2022-07-05 12:50:00,85.45,85.55,85.39,85.51,14963.0,79.2804,79.3732,79.2247,79.3361,14963.0
2022-07-05 13:00:00,85.49,85.51,85.2,85.36,63390.0,79.3175,79.3361,79.0485,79.1969,63390.0
2022-07-05 13:10:00,85.38,85.49,85.33,85.41,38349.0,79.2155,79.3175,79.1691,79.2433,38349.0
2022-07-05 13:20:00,85.4,85.45,85.34,85.37,23756.0,79.234,79.2804,79.1783,79.2062,23756.0
2022-07-05 13:30:00,85.35,85.42,85.22,85.32,88211.0,79.1876,79.2526,79.067,79.1598,88211.0
2022-07-05 13:40:00,85.33,85.4,85.17,85.33,50284.0,79.1691,79.234,79.0206,79.1691,50284.0
2022-07-05 13:50:00,85.36,85.4,85.24,85.3,32317.0,79.1969,79.234,79.0856,79.1412,32317.0
2022-07-05 14:00:00,85.3,85.4,85.14,85.18,42087.0,79.1412,79.234,78.9928,79.0299,42087.0
2022-07-05 14:10:00,85.2,85.31,85.08,85.31,26855.0,79.0485,79.1505,78.9371,79.1505,26855.0
2022-07-05 14:20:00,85.29,85.34,85.2,85.29,37118.0,79.132,79.1783,79.0485,79.132,37118.0
2022-07-05 14:30:00,85.3,85.4,85.23,85.4,58978.0,79.1412,79.234,79.0763,79.234,58978.0
2022-07-05 14:40:00,85.38,85.4,85.2,85.21,42004.0,79.2155,79.234,79.0485,79.0577,42004.0
2022-07-05 14:50:00,85.23,85.29,85.16,85.17,32415.0,79.0763,79.132,79.0113,79.0206,32415.0
2022-07-05 15:00:00,85.16,85.31,84.95,85.31,98771.0,79.0113,79.1505,78.8165,79.1505,98771.0
2022-07-05 15:10:00,85.29,85.32,85.0,85.05,62991.0,79.132,79.1598,78.8629,78.9093,62991.0
2022-07-05 15:20:00,85.06,85.3,85.06,85.22,65344.0,78.9186,79.1412,78.9186,79.067,65344.0
2022-07-05 15:30:00,85.21,85.31,85.14,85.29,104518.0,79.0577,79.1505,78.9928,79.132,104518.0
2022-07-05 15:40:00,85.3,85.31,85.19,85.24,131992.0,79.1412,79.1505,79.0392,79.0856,131992.0
2022-07-05 15:50:00,85.23,85.32,85.01,85.2,290807.0,79.0763,79.1598,78.8722,79.0485,290807.0
2022-07-06 09:30:00,85.1,85.72,85.06,85.46,79412.0,78.9557,79.5309,78.9186,79.2897,79412.0
2022-07-06 09:40:00,85.49,85.56,84.82,85.19,112355.0,79.3175,79.3825,78.6959,79.0392,112355.0
2022-07-06 09:50:00,85.12,85.23,84.87,84.93,45956.0,78.9742,79.0763,78.7423,78.7979,45956.0
2022-07-06 10:00:00,84.9,85.33,84.78,85.25,36680.0,78.7701,79.1691,78.6588,79.0948,36680.0
2022-07-06 10:10:00,85.28,85.28,84.82,85.01,25280.0,79.1227,79.1227,78.6959,78.8722,25280.0
2022-07-06 10:20:00,85.06,85.12,84.88,85.04,42567.0,78.9186,78.9742,78.7516,78.9,42567.0
2022-07-06 10:30:00,85.02,85.06,84.85,84.88,19707.0,78.8814,78.9186,78.7237,78.7516,19707.0
2022-07-06 10:40:00,84.87,85.04,84.75,84.75,59969.0,78.7423,78.9,78.6309,78.6309,59969.0
2022-07-06 10:50:00,84.73,84.87,84.63,84.82,20432.0,78.6124,78.7423,78.5196,78.6959,20432.0
2022-07-06 11:00:00,84.8,84.88,84.69,84.79,17775.0,78.6773,78.7516,78.5753,78.6681,17775.0
2022-07-06 11:10:00,84.79,85.0,84.71,84.98,17669.0,78.6681,78.8629,78.5938,78.8443,17669.0
2022-07-06 11:20:00,84.98,85.08,84.86,84.94,43531.0,78.8443,78.9371,78.733,78.8072,43531.0
2022-07-06 11:30:00,84.93,84.98,84.76,84.98,32560.0,78.7979,78.8443,78.6402,78.8443,32560.0
2022-07-06 11:40:00,84.97,84.97,84.68,84.93,27166.0,78.8351,78.8351,78.566,78.7979,27166.0
2022-07-06 11:50:00,84.95,85.02,84.89,84.96,25003.0,78.8165,78.8814,78.7608,78.8258,25003.0
2022-07-06 12:00:00,85.0,85.01,84.72,84.78,20279.0,78.8629,78.8722,78.6031,78.6588,20279.0
2022-07-06 12:10:00,84.73,84.88,84.7,84.83,17458.0,78.6124,78.7516,78.5846,78.7052,17458.0
2022-07-06 12:20:00,84.83,84.88,84.75,84.88,19174.0,78.7052,78.7516,78.6309,78.7516,19174.0
2022-07-06 12:30:00,84.87,85.0,84.81,84.97,66249.0,78.7423,78.8629,78.6866,78.8351,66249.0
2022-07-06 12:40:00,85.0,85.0,84.94,84.95,28118.0,78.8629,78.8629,78.8072,78.8165,28118.0
2022-07-06 12:50:00,84.95,85.05,84.93,84.98,51213.0,78.8165,78.9093,78.7979,78.8443,51213.0
2022-07-06 13:00:00,84.98,85.1,84.97,85.04,54657.0,78.8443,78.9557,78.8351,78.9,54657.0
2022-07-06 13:10:00,84.99,85.0,84.9,84.95,22194.0,78.8536,78.8629,78.7701,78.8165,22194.0
2022-07-06 13:20:00,84.94,84.95,84.8,84.84,24949.0,78.8072,78.8165,78.6773,78.7144,24949.0
2022-07-06 13:30:00,84.83,84.93,84.81,84.88,41887.0,78.7052,78.7979,78.6866,78.7516,41887.0
2022-07-06 13:40:00,84.89,84.98,84.86,84.96,56036.0,78.7608,78.8443,78.733,78.8258,56036.0
2022-07-06 13:50:00,84.97,85.01,84.9,84.93,38907.0,78.8351,78.8722,78.7701,78.7979,38907.0
2022-07-06 14:00:00,84.92,84.98,84.73,84.81,101992.0,78.7887,78.8443,78.6124,78.6866,101992.0
2022-07-06 14:10:00,84.79,84.79,84.56,84.66,34874.0,78.6681,78.6681,78.4547,78.5474,34874.0
2022-07-06 14:20:00,84.67,85.11,84.66,85.1,72347.0,78.5567,78.965,78.5474,78.9557,72347.0
2022-07-06 14:30:00,85.1,85.25,85.0,85.18,112874.0,78.9557,79.0948,78.8629,79.0299,112874.0
2022-07-06 14:40:00,85.18,85.56,85.15,85.31,107182.0,79.0299,79.3825,79.0021,79.1505,107182.0
2022-07-06 14:50:00,85.31,85.41,85.26,85.39,59741.0,79.1505,79.2433,79.1041,79.2247,59741.0
2022-07-06 15:00:00,85.41,85.42,85.15,85.2,69397.0,79.2433,79.2526,79.0021,79.0485,69397.0
2022-07-06 15:10:00,85.2,85.28,85.17,85.2,91403.0,79.0485,79.1227,79.0206,79.0485,91403.0
2022-07-06 15:20:00,85.2,85.44,85.19,85.31,58941.0,79.0485,79.2711,79.0392,79.1505,58941.0
2022-07-06 15:30:00,85.31,85.41,85.24,85.24,103493.0,79.1505,79.2433,79.0856,79.0856,103493.0
2022-07-06 15:40:00,85.23,85.36,84.95,84.98,124598.0,79.0763,79.1969,78.8165,78.8443,124598.0
2022-07-06 15:50:00,84.99,85.01,84.68,84.82,240810.0,78.8536,78.8722,78.566,78.6959,240810.0
2022-07-07 09:30:00,85.26,85.82,85.05,85.55,133953.0,79.1041,79.6237,78.9093,79.3732,133953.0
2022-07-07 09:40:00,85.56,85.74,85.28,85.29,44926.0,79.3825,79.5495,79.1227,79.132,44926.0
2022-07-07 09:50:00,85.29,85.33,84.93,85.13,69108.0,79.132,79.1691,78.7979,78.9835,69108.0
2022-07-07 10:00:00,85.1,85.1,84.4,84.53,58943.0,78.9557,78.9557,78.3062,78.4268,58943.0
2022-07-07 10:10:00,84.56,84.89,84.56,84.74,40878.0,78.4547,78.7608,78.4547,78.6217,40878.0
2022-07-07 10:20:00,84.72,85.47,84.71,85.43,35174.0,78.6031,79.299,78.5938,79.2618,35174.0
2022-07-07 10:30:00,85.44,85.45,85.22,85.31,35613.0,79.2711,79.2804,79.067,79.1505,35613.0
2022-07-07 10:40:00,85.29,85.38,85.19,85.37,49075.0,79.132,79.2155,79.0392,79.2062,49075.0
2022-07-07 10:50:00,85.38,85.4,85.2,85.26,24710.0,79.2155,79.234,79.0485,79.1041,24710.0
2022-07-07 11:00:00,85.27,85.35,85.25,85.32,38672.0,79.1134,79.1876,79.0948,79.1598,38672.0
2022-07-07 11:10:00,85.31,85.35,85.16,85.17,28315.0,79.1505,79.1876,79.0113,79.0206,28315.0
2022-07-07 11:20:00,85.18,85.25,85.11,85.19,25022.0,79.0299,79.0948,78.965,79.0392,25022.0
2022-07-07 11:30:00,85.17,85.26,85.13,85.21,25104.0,79.0206,79.1041,78.9835,79.0577,25104.0
2022-07-07 11:40:00,85.19,85.27,85.12,85.16,19030.0,79.0392,79.1134,78.9742,79.0113,19030.0
2022-07-07 11:50:00,85.16,85.3,85.14,85.28,17581.0,79.0113,79.1412,78.9928,79.1227,17581.0
2022-07-07 12:00:00,85.28,85.3,85.15,85.16,16880.0,79.1227,79.1412,79.0021,79.0113,16880.0
2022-07-07 12:10:00,85.17,85.26,85.14,85.22,26398.0,79.0206,79.1041,78.9928,79.067,26398.0
2022-07-07 12:20:00,85.22,85.27,85.09,85.23,20687.0,79.067,79.1134,78.9464,79.0763,20687.0
2022-07-07 12:30:00,85.25,85.3,85.21,85.28,20660.0,79.0948,79.1412,79.0577,79.1227,20660.0
2022-07-07 12:40:00,85.27,85.28,85.08,85.13,17903.0,79.1134,79.1227,78.9371,78.9835,17903.0
2022-07-07 12:50:00,85.11,85.2,85.07,85.16,14093.0,78.965,79.0485,78.9278,79.0113,14093.0
2022-07-07 13:00:00,85.14,85.25,85.14,85.18,20701.0,78.9928,79.0948,78.9928,79.0299,20701.0
2022-07-07 13:10:00,85.17,85.2,85.08,85.12,19623.0,79.0206,79.0485,78.9371,78.9742,19623.0
2022-07-07 13:20:00,85.13,85.19,85.09,85.19,21613.0,78.9835,79.0392,78.9464,79.0392,21613.0
2022-07-07 13:30:00,85.21,85.24,85.16,85.19,16756.0,79.0577,79.0856,79.0113,79.0392,16756.0
2022-07-07 13:40:00,85.18,85.23,85.08,85.08,25160.0,79.0299,79.0763,78.9371,78.9371,25160.0
2022-07-07 13:50:00,85.08,85.17,85.08,85.12,22864.0,78.9371,79.0206,78.9371,78.9742,22864.0
2022-07-07 14:00:00,85.13,85.23,85.09,85.23,29024.0,78.9835,79.0763,78.9464,79.0763,29024.0
2022-07-07 14:10:00,85.22,85.23,85.08,85.16,34723.0,79.067,79.0763,78.9371,79.0113,34723.0
2022-07-07 14:20:00,85.14,85.29,85.14,85.24,30461.0,78.9928,79.132,78.9928,79.0856,30461.0
2022-07-07 14:30:00,85.25,85.32,85.17,85.32,29510.0,79.0948,79.1598,79.0206,79.1598,29510.0
2022-07-07 14:40:00,85.31,85.51,85.25,85.49,48742.0,79.1505,79.3361,79.0948,79.3175,48742.0
2022-07-07 14:50:00,85.5,85.65,85.44,85.57,64446.0,79.3268,79.466,79.2711,79.3917,64446.0
2022-07-07 15:00:00,85.56,85.8,85.56,85.63,80549.0,79.3825,79.6051,79.3825,79.4474,80549.0
2022-07-07 15:10:00,85.65,85.83,85.64,85.8,34853.0,79.466,79.633,79.4567,79.6051,34853.0
2022-07-07 15:20:00,85.81,86.01,85.79,85.97,69340.0,79.6144,79.8,79.5959,79.7629,69340.0
2022-07-07 15:30:00,85.97,86.08,85.82,85.87,90086.0,79.7629,79.8649,79.6237,79.6701,90086.0
2022-07-07 15:40:00,85.85,86.05,85.85,86.03,83741.0,79.6515,79.8371,79.6515,79.8185,83741.0
2022-07-07 15:50:00,86.02,86.1,85.79,86.01,205133.0,79.8092,79.8835,79.5959,79.8,205133.0
2022-07-08 09:30:00,86.22,87.15,86.11,87.15,51200.0,79.9948,80.8577,79.8927,80.8577,51200.0
2022-07-08 09:40:00,87.03,87.34,86.97,87.03,35231.0,80.7463,81.0339,80.6907,80.7463,35231.0
2022-07-08 09:50:00,87.04,87.1,86.67,86.75,49803.0,80.7556,80.8113,80.4123,80.4865,49803.0
2022-07-08 10:00:00,86.76,86.98,86.7,86.84,103210.0,80.4958,80.6999,80.4402,80.57,103210.0
2022-07-08 10:10:00,86.81,86.82,86.36,86.48,42033.0,80.5422,80.5515,80.1247,80.236,42033.0
2022-07-08 10:20:00,86.5,86.97,86.45,86.94,60074.0,80.2546,80.6907,80.2082,80.6628,60074.0
2022-07-08 10:30:00,86.92,87.4,86.86,87.39,61816.0,80.6443,81.0896,80.5886,81.0803,61816.0
2022-07-08 10:40:00,87.39,87.43,87.15,87.32,33292.0,81.0803,81.1174,80.8577,81.0154,33292.0
2022-07-08 10:50:00,87.33,87.34,87.07,87.07,32629.0,81.0247,81.0339,80.7834,80.7834,32629.0
2022-07-08 11:00:00,87.09,87.1,86.89,86.99,21343.0,80.802,80.8113,80.6164,80.7092,21343.0
2022-07-08 11:10:00,86.98,87.07,86.64,86.69,14947.0,80.6999,80.7834,80.3845,80.4309,14947.0
2022-07-08 11:20:00,86.72,86.76,86.51,86.57,22092.0,80.4587,80.4958,80.2639,80.3195,22092.0
2022-07-08 11:30:00,86.55,86.55,86.33,86.35,25770.0,80.301,80.301,80.0969,80.1154,25770.0
2022-07-08 11:40:00,86.35,86.4,86.14,86.14,27516.0,80.1154,80.1618,79.9206,79.9206,27516.0
2022-07-08 11:50:00,86.14,86.42,86.13,86.42,17351.0,79.9206,80.1804,79.9113,80.1804,17351.0
2022-07-08 12:00:00,86.42,86.45,86.04,86.06,23382.0,80.1804,80.2082,79.8278,79.8464,23382.0
2022-07-08 12:10:00,86.08,86.19,86.04,86.18,18988.0,79.8649,79.967,79.8278,79.9577,18988.0
2022-07-08 12:20:00,86.18,86.21,85.93,85.96,17689.0,79.9577,79.9855,79.7257,79.7536,17689.0
2022-07-08 12:30:00,85.96,86.13,85.92,85.93,12268.0,79.7536,79.9113,79.7165,79.7257,12268.0
2022-07-08 12:40:00,85.92,86.04,85.86,86.04,20645.0,79.7165,79.8278,79.6608,79.8278,20645.0
2022-07-08 12:50:00,86.05,86.09,85.9,85.93,47517.0,79.8371,79.8742,79.6979,79.7257,47517.0
2022-07-08 13:00:00,85.94,86.0,85.86,85.98,9531.0,79.735,79.7907,79.6608,79.7721,9531.0
2022-07-08 13:10:00,85.99,86.02,85.85,85.9,13052.0,79.7814,79.8092,79.6515,79.6979,13052.0
2022-07-08 13:20:00,85.89,86.06,85.87,86.06,8688.0,79.6886,79.8464,79.6701,79.8464,8688.0
2022-07-08 13:30:00,86.06,86.06,85.96,86.01,30046.0,79.8464,79.8464,79.7536,79.8,30046.0
2022-07-08 13:40:00,85.99,86.11,85.94,86.03,48473.0,79.7814,79.8927,79.735,79.8185,48473.0
2022-07-08 13:50:00,86.04,86.05,85.95,85.98,45228.0,79.8278,79.8371,79.7443,79.7721,45228.0
2022-07-08 14:00:00,85.98,86.04,85.95,86.03,28303.0,79.7721,79.8278,79.7443,79.8185,28303.0
2022-07-08 14:10:00,86.01,86.1,85.99,86.1,17438.0,79.8,79.8835,79.7814,79.8835,17438.0
2022-07-08 14:20:00,86.15,86.33,86.14,86.28,15490.0,79.9299,80.0969,79.9206,80.0505,15490.0
2022-07-08 14:30:00,86.27,86.4,86.23,86.35,16249.0,80.0412,80.1618,80.0041,80.1154,16249.0
2022-07-08 14:40:00,86.35,86.54,86.35,86.48,14187.0,80.1154,80.2917,80.1154,80.236,14187.0
2022-07-08 14:50:00,86.5,86.56,86.35,86.53,17369.0,80.2546,80.3103,80.1154,80.2824,17369.0
2022-07-08 15:00:00,86.53,86.7,86.51,86.59,21074.0,80.2824,80.4402,80.2639,80.3381,21074.0
2022-07-08 15:10:00,86.6,86.76,86.57,86.65,15124.0,80.3474,80.4958,80.3195,80.3938,15124.0
2022-07-08 15:20:00,86.64,86.66,86.42,86.42,28848.0,80.3845,80.403,80.1804,80.1804,28848.0
2022-07-08 15:30:00,86.43,86.45,86.21,86.27,35013.0,80.1896,80.2082,79.9855,80.0412,35013.0
2022-07-08 15:40:00,86.28,86.52,86.24,86.28,52201.0,80.0505,80.2731,80.0134,80.0505,52201.0
2022-07-08 15:50:00,86.27,86.32,86.09,86.14,117425.0,80.0412,80.0876,79.8742,79.9206,117425.0
2022-07-11 09:30:00,85.77,86.82,85.77,86.56,51191.0,79.5773,80.5515,79.5773,80.3103,51191.0
2022-07-11 09:40:00,86.55,86.74,86.42,86.53,28964.0,80.301,80.4773,80.1804,80.2824,28964.0
2022-07-11 09:50:00,86.5,86.65,86.36,86.52,30009.0,80.2546,80.3938,80.1247,80.2731,30009.0
2022-07-11 10:00:00,86.47,86.52,86.17,86.17,28348.0,80.2268,80.2731,79.9484,79.9484,28348.0
2022-07-11 10:10:00,86.18,86.44,86.18,86.42,11516.0,79.9577,80.1989,79.9577,80.1804,11516.0
2022-07-11 10:20:00,86.31,86.31,85.88,85.98,12061.0,80.0783,80.0783,79.6794,79.7721,12061.0
2022-07-11 10:30:00,85.99,86.03,85.7,85.7,15798.0,79.7814,79.8185,79.5124,79.5124,15798.0
2022-07-11 10:40:00,85.71,85.73,85.42,85.52,49231.0,79.5216,79.5402,79.2526,79.3453,49231.0
2022-07-11 10:50:00,85.56,85.6,85.41,85.45,35321.0,79.3825,79.4196,79.2433,79.2804,35321.0
2022-07-11 11:00:00,85.45,85.72,85.43,85.65,27039.0,79.2804,79.5309,79.2618,79.466,27039.0
2022-07-11 11:10:00,85.65,85.86,85.65,85.66,12634.0,79.466,79.6608,79.466,79.4752,12634.0
2022-07-11 11:20:00,85.66,85.89,85.6,85.89,16018.0,79.4752,79.6886,79.4196,79.6886,16018.0
2022-07-11 11:30:00,85.91,85.96,85.76,85.79,13906.0,79.7072,79.7536,79.568,79.5959,13906.0
2022-07-11 11:40:00,85.79,85.86,85.75,85.82,4813.0,79.5959,79.6608,79.5587,79.6237,4813.0
2022-07-11 11:50:00,85.79,85.98,85.74,85.93,11282.0,79.5959,79.7721,79.5495,79.7257,11282.0
2022-07-11 12:00:00,85.95,86.12,85.89,86.09,20756.0,79.7443,79.902,79.6886,79.8742,20756.0
2022-07-11 12:10:00,86.08,86.16,86.08,86.12,5888.0,79.8649,79.9391,79.8649,79.902,5888.0
2022-07-11 12:20:00,86.09,86.17,86.06,86.13,9674.0,79.8742,79.9484,79.8464,79.9113,9674.0
2022-07-11 12:30:00,86.13,86.26,86.1,86.25,7741.0,79.9113,80.0319,79.8835,80.0226,7741.0
2022-07-11 12:40:00,86.25,86.36,86.24,86.35,10384.0,80.0226,80.1247,80.0134,80.1154,10384.0
2022-07-11 12:50:00,86.34,86.39,86.25,86.37,11508.0,80.1061,80.1525,80.0226,80.134,11508.0
2022-07-11 13:00:00,86.35,86.45,86.27,86.45,9608.0,80.1154,80.2082,80.0412,80.2082,9608.0
2022-07-11 13:10:00,86.43,86.46,86.37,86.38,5199.0,80.1896,80.2175,80.134,80.1433,5199.0
2022-07-11 13:20:00,86.39,86.55,86.39,86.54,20244.0,80.1525,80.301,80.1525,80.2917,20244.0
2022-07-11 13:30:00,86.53,86.74,86.52,86.74,27784.0,80.2824,80.4773,80.2731,80.4773,27784.0
2022-07-11 13:40:00,86.75,86.76,86.58,86.59,48826.0,80.4865,80.4958,80.3288,80.3381,48826.0
2022-07-11 13:50:00,86.58,86.58,86.43,86.45,12050.0,80.3288,80.3288,80.1896,80.2082,12050.0
2022-07-11 14:00:00,86.44,86.5,86.33,86.44,14158.0,80.1989,80.2546,80.0969,80.1989,14158.0
2022-07-11 14:10:00,86.42,86.48,86.35,86.47,12008.0,80.1804,80.236,80.1154,80.2268,12008.0
2022-07-11 14:20:00,86.49,86.5,86.38,86.48,9051.0,80.2453,80.2546,80.1433,80.236,9051.0
2022-07-11 14:30:00,86.47,86.49,86.38,86.38,5810.0,80.2268,80.2453,80.1433,80.1433,5810.0
2022-07-11 14:40:00,86.38,86.48,86.37,86.45,11071.0,80.1433,80.236,80.134,80.2082,11071.0
2022-07-11 14:50:00,86.44,86.44,86.31,86.37,9249.0,80.1989,80.1989,80.0783,80.134,9249.0
2022-07-11 15:00:00,86.4,86.4,86.26,86.29,10939.0,80.1618,80.1618,80.0319,80.0598,10939.0
2022-07-11 15:10:00,86.31,86.33,86.19,86.24,39724.0,80.0783,80.0969,79.967,80.0134,39724.0
2022-07-11 15:20:00,86.25,86.28,86.15,86.27,20826.0,80.0226,80.0505,79.9299,80.0412,20826.0
2022-07-11 15:30:00,86.26,86.28,86.17,86.23,19757.0,80.0319,80.0505,79.9484,80.0041,19757.0
2022-07-11 15:40:00,86.23,86.35,86.16,86.33,35361.0,80.0041,80.1154,79.9391,80.0969,35361.0
2022-07-11 15:50:00,86.32,86.37,86.14,86.35,86174.0,80.0876,80.134,79.9206,80.1154,86174.0
2022-07-12 09:30:00,86.32,87.5,86.32,87.27,29755.0,80.0876,81.1824,80.0876,80.969,29755.0
2022-07-12 09:40:00,87.32,87.5,87.06,87.23,34508.0,81.0154,81.1824,80.7742,80.9319,34508.0
2022-07-12 09:50:00,87.26,87.41,86.92,86.94,72674.0,80.9597,81.0989,80.6443,80.6628,72674.0
2022-07-12 10:00:00,86.93,86.99,86.71,86.96,31717.0,80.6535,80.7092,80.4494,80.6814,31717.0
2022-07-12 10:10:00,86.97,87.41,86.97,87.41,28893.0,80.6907,81.0989,80.6907,81.0989,28893.0
2022-07-12 10:20:00,87.44,87.5,87.28,87.3,21598.0,81.1267,81.1824,80.9783,80.9968,21598.0
2022-07-12 10:30:00,87.31,87.63,87.26,87.48,22545.0,81.0061,81.303,80.9597,81.1638,22545.0
2022-07-12 10:40:00,87.51,87.64,87.37,87.47,19606.0,81.1917,81.3123,81.0618,81.1546,19606.0
2022-07-12 10:50:00,87.48,87.6,87.36,87.5,19623.0,81.1638,81.2752,81.0525,81.1824,19623.0
2022-07-12 11:00:00,87.52,87.54,87.18,87.32,39896.0,81.2009,81.2195,80.8855,81.0154,39896.0
2022-07-12 11:10:00,87.38,87.49,87.08,87.09,21720.0,81.0711,81.1731,80.7927,80.802,21720.0
2022-07-12 11:20:00,87.09,87.19,87.02,87.03,32048.0,80.802,80.8948,80.737,80.7463,32048.0
2022-07-12 11:30:00,87.04,87.07,86.86,86.95,13483.0,80.7556,80.7834,80.5886,80.6721,13483.0
2022-07-12 11:40:00,86.92,87.02,86.89,87.01,9040.0,80.6443,80.737,80.6164,80.7278,9040.0
2022-07-12 11:50:00,87.01,87.01,86.84,86.86,11717.0,80.7278,80.7278,80.57,80.5886,11717.0
2022-07-12 12:00:00,86.87,86.91,86.65,86.65,14423.0,80.5979,80.635,80.3938,80.3938,14423.0
2022-07-12 12:10:00,86.67,86.95,86.66,86.92,13002.0,80.4123,80.6721,80.403,80.6443,13002.0
2022-07-12 12:20:00,86.94,87.0,86.77,86.84,28692.0,80.6628,80.7185,80.5051,80.57,28692.0
2022-07-12 12:30:00,86.87,86.87,86.72,86.84,17239.0,80.5979,80.5979,80.4587,80.57,17239.0
2022-07-12 12:40:00,86.86,86.87,86.77,86.77,12014.0,80.5886,80.5979,80.5051,80.5051,12014.0
2022-07-12 12:50:00,86.75,86.85,86.75,86.84,7706.0,80.4865,80.5793,80.4865,80.57,7706.0
2022-07-12 13:00:00,86.84,86.92,86.7,86.78,20550.0,80.57,80.6443,80.4402,80.5144,20550.0
2022-07-12 13:10:00,86.79,86.83,86.75,86.76,8541.0,80.5237,80.5608,80.4865,80.4958,8541.0
2022-07-12 13:20:00,86.75,86.8,86.72,86.79,13646.0,80.4865,80.5329,80.4587,80.5237,13646.0
2022-07-12 13:30:00,86.78,86.8,86.72,86.8,9099.0,80.5144,80.5329,80.4587,80.5329,9099.0
2022-07-12 13:40:00,86.78,86.9,86.76,86.9,16474.0,80.5144,80.6257,80.4958,80.6257,16474.0
2022-07-12 13:50:00,86.91,86.94,86.87,86.94,23075.0,80.635,80.6628,80.5979,80.6628,23075.0
2022-07-12 14:00:00,86.94,87.02,86.92,86.96,12256.0,80.6628,80.737,80.6443,80.6814,12256.0
2022-07-12 14:10:00,86.99,87.01,86.95,86.95,13050.0,80.7092,80.7278,80.6721,80.6721,13050.0
2022-07-12 14:20:00,86.95,86.97,86.85,86.88,22479.0,80.6721,80.6907,80.5793,80.6072,22479.0
2022-07-12 14:30:00,86.9,86.97,86.85,86.94,11421.0,80.6257,80.6907,80.5793,80.6628,11421.0
2022-07-12 14:40:00,86.91,87.0,86.9,86.98,9260.0,80.635,80.7185,80.6257,80.6999,9260.0
2022-07-12 14:50:00,86.96,86.96,86.8,86.82,15525.0,80.6814,80.6814,80.5329,80.5515,15525.0
2022-07-12 15:00:00,86.81,86.81,86.5,86.5,17610.0,80.5422,80.5422,80.2546,80.2546,17610.0
2022-07-12 15:10:00,86.49,86.56,86.42,86.48,22316.0,80.2453,80.3103,80.1804,80.236,22316.0
2022-07-12 15:20:00,86.49,86.5,86.29,86.3,24282.0,80.2453,80.2546,80.0598,80.069,24282.0
2022-07-12 15:30:00,86.3,86.35,86.04,86.12,31026.0,80.069,80.1154,79.8278,79.902,31026.0
2022-07-12 15:40:00,86.13,86.41,86.09,86.34,60359.0,79.9113,80.1711,79.8742,80.1061,60359.0
2022-07-12 15:50:00,86.34,86.46,86.29,86.45,98731.0,80.1061,80.2175,80.0598,80.2082,98731.0
2022-07-13 09:30:00,85.49,85.49,84.91,85.03,42078.0,79.3175,79.3175,78.7794,78.8907,42078.0
2022-07-13 09:40:00,85.19,85.9,85.08,85.9,45704.0,79.0392,79.6979,78.9371,79.6979,45704.0
2022-07-13 09:50:00,85.97,86.2,85.93,86.04,25252.0,79.7629,79.9763,79.7257,79.8278,25252.0
2022-07-13 10:00:00,86.01,86.15,85.78,86.01,37623.0,79.8,79.9299,79.5866,79.8,37623.0
2022-07-13 10:10:00,86.02,86.04,85.79,85.8,47736.0,79.8092,79.8278,79.5959,79.6051,47736.0
2022-07-13 10:20:00,85.75,85.75,85.47,85.7,23985.0,79.5587,79.5587,79.299,79.5124,23985.0
2022-07-13 10:30:00,85.73,86.16,85.73,86.01,43011.0,79.5402,79.9391,79.5402,79.8,43011.0
2022-07-13 10:40:00,85.99,86.24,85.93,86.05,21359.0,79.7814,80.0134,79.7257,79.8371,21359.0
2022-07-13 10:50:00,86.02,86.22,86.0,86.21,12213.0,79.8092,79.9948,79.7907,79.9855,12213.0
2022-07-13 11:00:00,86.19,86.54,86.12,86.46,11772.0,79.967,80.2917,79.902,80.2175,11772.0
2022-07-13 11:10:00,86.49,86.58,86.44,86.44,11390.0,80.2453,80.3288,80.1989,80.1989,11390.0
2022-07-13 11:20:00,86.47,86.57,86.3,86.32,12268.0,80.2268,80.3195,80.069,80.0876,12268.0
2022-07-13 11:30:00,86.27,86.39,86.17,86.23,15696.0,80.0412,80.1525,79.9484,80.0041,15696.0
2022-07-13 11:40:00,86.22,86.35,86.21,86.35,8936.0,79.9948,80.1154,79.9855,80.1154,8936.0
2022-07-13 11:50:00,86.38,86.48,86.34,86.38,6536.0,80.1433,80.236,80.1061,80.1433,6536.0
2022-07-13 12:00:00,86.43,86.62,86.34,86.6,24627.0,80.1896,80.3659,80.1061,80.3474,24627.0
2022-07-13 12:10:00,86.58,86.6,86.38,86.44,6677.0,80.3288,80.3474,80.1433,80.1989,6677.0
2022-07-13 12:20:00,86.48,86.58,86.36,86.58,8723.0,80.236,80.3288,80.1247,80.3288,8723.0
2022-07-13 12:30:00,86.55,86.8,86.53,86.79,10164.0,80.301,80.5329,80.2824,80.5237,10164.0
2022-07-13 12:40:00,86.77,86.77,86.57,86.6,11471.0,80.5051,80.5051,80.3195,80.3474,11471.0
2022-07-13 12:50:00,86.57,86.85,86.52,86.84,12844.0,80.3195,80.5793,80.2731,80.57,12844.0
2022-07-13 13:00:00,86.84,87.06,86.73,86.96,16064.0,80.57,80.7742,80.468,80.6814,16064.0
2022-07-13 13:10:00,86.92,87.07,86.76,86.8,8643.0,80.6443,80.7834,80.4958,80.5329,8643.0
2022-07-13 13:20:00,86.79,86.94,86.78,86.9,11714.0,80.5237,80.6628,80.5144,80.6257,11714.0
2022-07-13 13:30:00,86.89,86.89,86.75,86.76,9267.0,80.6164,80.6164,80.4865,80.4958,9267.0
2022-07-13 13:40:00,86.77,87.04,86.76,87.03,5679.0,80.5051,80.7556,80.4958,80.7463,5679.0
2022-07-13 13:50:00,87.04,87.08,86.97,87.05,6621.0,80.7556,80.7927,80.6907,80.7649,6621.0
2022-07-13 14:00:00,87.05,87.05,86.65,86.76,42540.0,80.7649,80.7649,80.3938,80.4958,42540.0
2022-07-13 14:10:00,86.77,86.92,86.71,86.92,6959.0,80.5051,80.6443,80.4494,80.6443,6959.0
2022-07-13 14:20:00,86.9,87.02,86.86,86.98,14920.0,80.6257,80.737,80.5886,80.6999,14920.0
2022-07-13 14:30:00,86.98,87.04,86.91,87.04,21296.0,80.6999,80.7556,80.635,80.7556,21296.0
2022-07-13 14:40:00,87.02,87.07,86.96,86.99,14355.0,80.737,80.7834,80.6814,80.7092,14355.0
2022-07-13 14:50:00,86.98,87.08,86.87,87.08,17963.0,80.6999,80.7927,80.5979,80.7927,17963.0
2022-07-13 15:00:00,87.06,87.06,86.68,86.7,71461.0,80.7742,80.7742,80.4216,80.4402,71461.0
2022-07-13 15:10:00,86.72,86.87,86.72,86.87,8896.0,80.4587,80.5979,80.4587,80.5979,8896.0
2022-07-13 15:20:00,86.87,86.91,86.79,86.8,20007.0,80.5979,80.635,80.5237,80.5329,20007.0
2022-07-13 15:30:00,86.81,86.84,86.49,86.61,54519.0,80.5422,80.57,80.2453,80.3566,54519.0
2022-07-13 15:40:00,86.65,86.65,86.39,86.4,47558.0,80.3938,80.3938,80.1525,80.1618,47558.0
2022-07-13 15:50:00,86.4,86.53,86.26,86.27,102447.0,80.1618,80.2824,80.0319,80.0412,102447.0
2022-07-14 09:30:00,85.09,85.56,84.95,85.03,56970.0,78.9464,79.3825,78.8165,78.8907,56970.0
2022-07-14 09:40:00,85.02,85.82,85.02,85.69,32151.0,78.8814,79.6237,78.8814,79.5031,32151.0
2022-07-14 09:50:00,85.67,86.1,85.62,85.68,39302.0,79.4845,79.8835,79.4381,79.4938,39302.0
2022-07-14 10:00:00,85.68,85.74,85.45,85.51,14703.0,79.4938,79.5495,79.2804,79.3361,14703.0
2022-07-14 10:10:00,85.54,85.64,85.45,85.59,24417.0,79.3639,79.4567,79.2804,79.4103,24417.0
2022-07-14 10:20:00,85.61,85.66,85.42,85.64,19952.0,79.4289,79.4752,79.2526,79.4567,19952.0
2022-07-14 10:30:00,85.73,85.81,85.55,85.75,30349.0,79.5402,79.6144,79.3732,79.5587,30349.0
2022-07-14 10:40:00,85.76,85.8,85.7,85.77,20261.0,79.568,79.6051,79.5124,79.5773,20261.0
2022-07-14 10:50:00,85.78,85.84,85.59,85.66,20516.0,79.5866,79.6422,79.4103,79.4752,20516.0
2022-07-14 11:00:00,85.68,85.84,85.66,85.8,24385.0,79.4938,79.6422,79.4752,79.6051,24385.0
2022-07-14 11:10:00,85.8,85.93,85.73,85.93,23369.0,79.6051,79.7257,79.5402,79.7257,23369.0
2022-07-14 11:20:00,85.97,86.09,85.92,86.07,13087.0,79.7629,79.8742,79.7165,79.8556,13087.0
2022-07-14 11:30:00,86.08,86.1,85.96,86.0,22075.0,79.8649,79.8835,79.7536,79.7907,22075.0
2022-07-14 11:40:00,85.98,86.24,85.98,86.06,34966.0,79.7721,80.0134,79.7721,79.8464,34966.0
2022-07-14 11:50:00,86.05,86.22,85.98,86.15,15029.0,79.8371,79.9948,79.7721,79.9299,15029.0
2022-07-14 12:00:00,86.23,86.24,86.13,86.17,11363.0,80.0041,80.0134,79.9113,79.9484,11363.0
2022-07-14 12:10:00,86.19,86.26,86.08,86.19,79545.0,79.967,80.0319,79.8649,79.967,79545.0
2022-07-14 12:20:00,86.22,86.25,86.05,86.06,17323.0,79.9948,80.0226,79.8371,79.8464,17323.0
2022-07-14 12:30:00,86.08,86.17,86.06,86.15,7573.0,79.8649,79.9484,79.8464,79.9299,7573.0
2022-07-14 12:40:00,86.13,86.13,85.88,85.88,12654.0,79.9113,79.9113,79.6794,79.6794,12654.0
2022-07-14 12:50:00,85.85,86.05,85.85,86.03,25076.0,79.6515,79.8371,79.6515,79.8185,25076.0
2022-07-14 13:00:00,86.06,86.06,85.93,86.0,12464.0,79.8464,79.8464,79.7257,79.7907,12464.0
2022-07-14 13:10:00,86.01,86.11,85.94,86.06,18333.0,79.8,79.8927,79.735,79.8464,18333.0
2022-07-14 13:20:00,86.07,86.18,86.03,86.17,12901.0,79.8556,79.9577,79.8185,79.9484,12901.0
2022-07-14 13:30:00,86.17,86.17,85.95,86.05,14869.0,79.9484,79.9484,79.7443,79.8371,14869.0
2022-07-14 13:40:00,86.08,86.27,86.03,86.27,15457.0,79.8649,80.0412,79.8185,80.0412,15457.0
2022-07-14 13:50:00,86.28,86.43,86.2,86.41,6681.0,80.0505,80.1896,79.9763,80.1711,6681.0
2022-07-14 14:00:00,86.4,86.5,86.38,86.45,6963.0,80.1618,80.2546,80.1433,80.2082,6963.0
2022-07-14 14:10:00,86.4,86.56,86.33,86.54,4417.0,80.1618,80.3103,80.0969,80.2917,4417.0
2022-07-14 14:20:00,86.57,86.7,86.57,86.67,10336.0,80.3195,80.4402,80.3195,80.4123,10336.0
2022-07-14 14:30:00,86.68,86.79,86.63,86.73,7039.0,80.4216,80.5237,80.3752,80.468,7039.0
2022-07-14 14:40:00,86.72,86.72,86.53,86.64,10304.0,80.4587,80.4587,80.2824,80.3845,10304.0
2022-07-14 14:50:00,86.62,86.73,86.58,86.69,16483.0,80.3659,80.468,80.3288,80.4309,16483.0
2022-07-14 15:00:00,86.72,86.76,86.49,86.54,9856.0,80.4587,80.4958,80.2453,80.2917,9856.0
2022-07-14 15:10:00,86.54,86.67,86.52,86.66,7534.0,80.2917,80.4123,80.2731,80.403,7534.0
2022-07-14 15:20:00,86.66,86.83,86.64,86.82,9154.0,80.403,80.5608,80.3845,80.5515,9154.0
2022-07-14 15:30:00,86.83,86.88,86.69,86.78,41739.0,80.5608,80.6072,80.4309,80.5144,41739.0
2022-07-14 15:40:00,86.77,86.86,86.65,86.7,27121.0,80.5051,80.5886,80.3938,80.4402,27121.0
2022-07-14 15:50:00,86.81,86.88,86.69,86.73,91502.0,80.5422,80.6072,80.4309,80.468,91502.0
2022-07-15 09:30:00,88.03,88.12,87.48,87.76,87804.0,81.6741,81.7576,81.1638,81.4236,87804.0
2022-07-15 09:40:00,87.78,88.0,87.55,87.89,15453.0,81.4422,81.6463,81.2288,81.5442,15453.0
2022-07-15 09:50:00,87.8,87.83,87.35,87.8,15310.0,81.4607,81.4886,81.0432,81.4607,15310.0
2022-07-15 10:00:00,87.79,88.11,87.72,87.84,30004.0,81.4515,81.7483,81.3865,81.4978,30004.0
2022-07-15 10:10:00,87.87,87.99,87.73,87.98,63184.0,81.5257,81.637,81.3958,81.6277,63184.0
2022-07-15 10:20:00,87.91,88.04,87.69,88.04,42023.0,81.5628,81.6834,81.3587,81.6834,42023.0
2022-07-15 10:30:00,88.02,88.24,88.02,88.15,14927.0,81.6648,81.869,81.6648,81.7855,14927.0
2022-07-15 10:40:00,88.17,88.24,88.07,88.2,20684.0,81.804,81.869,81.7112,81.8318,20684.0
2022-07-15 10:50:00,88.17,88.2,88.07,88.1,37523.0,81.804,81.8318,81.7112,81.7391,37523.0
2022-07-15 11:00:00,88.07,88.07,87.81,87.84,18231.0,81.7112,81.7112,81.47,81.4978,18231.0
2022-07-15 11:10:00,87.85,87.93,87.73,87.9,17182.0,81.5071,81.5813,81.3958,81.5535,17182.0
2022-07-15 11:20:00,87.89,87.98,87.77,87.8,19380.0,81.5442,81.6277,81.4329,81.4607,19380.0
2022-07-15 11:30:00,87.83,87.83,87.69,87.74,18257.0,81.4886,81.4886,81.3587,81.4051,18257.0
2022-07-15 11:40:00,87.72,87.94,87.72,87.79,36767.0,81.3865,81.5906,81.3865,81.4515,36767.0
2022-07-15 11:50:00,87.74,87.83,87.69,87.77,8979.0,81.4051,81.4886,81.3587,81.4329,8979.0
2022-07-15 12:00:00,87.74,87.94,87.74,87.84,13578.0,81.4051,81.5906,81.4051,81.4978,13578.0
2022-07-15 12:10:00,87.82,87.91,87.81,87.87,7119.0,81.4793,81.5628,81.47,81.5257,7119.0
2022-07-15 12:20:00,87.86,87.92,87.82,87.89,12555.0,81.5164,81.5721,81.4793,81.5442,12555.0
2022-07-15 12:30:00,87.9,87.9,87.66,87.67,10099.0,81.5535,81.5535,81.3308,81.3401,10099.0
2022-07-15 12:40:00,87.69,87.92,87.65,87.91,8920.0,81.3587,81.5721,81.3216,81.5628,8920.0
2022-07-15 12:50:00,87.93,87.94,87.77,87.82,16689.0,81.5813,81.5906,81.4329,81.4793,16689.0
2022-07-15 13:00:00,87.85,87.96,87.85,87.92,39636.0,81.5071,81.6092,81.5071,81.5721,39636.0
2022-07-15 13:10:00,87.94,87.95,87.87,87.91,24424.0,81.5906,81.5999,81.5257,81.5628,24424.0
2022-07-15 13:20:00,87.92,87.93,87.78,87.82,11079.0,81.5721,81.5813,81.4422,81.4793,11079.0
2022-07-15 13:30:00,87.81,87.85,87.77,87.8,7812.0,81.47,81.5071,81.4329,81.4607,7812.0
2022-07-15 13:40:00,87.8,87.82,87.69,87.69,10809.0,81.4607,81.4793,81.3587,81.3587,10809.0
2022-07-15 13:50:00,87.68,87.68,87.48,87.53,8216.0,81.3494,81.3494,81.1638,81.2102,8216.0
2022-07-15 14:00:00,87.5,87.5,87.39,87.47,6855.0,81.1824,81.1824,81.0803,81.1546,6855.0
2022-07-15 14:10:00,87.49,87.66,87.49,87.66,8816.0,81.1731,81.3308,81.1731,81.3308,8816.0
2022-07-15 14:20:00,87.68,87.68,87.5,87.54,18612.0,81.3494,81.3494,81.1824,81.2195,18612.0
2022-07-15 14:30:00,87.56,87.56,87.47,87.5,46411.0,81.2381,81.2381,81.1546,81.1824,46411.0
2022-07-15 14:40:00,87.51,87.66,87.46,87.55,75240.0,81.1917,81.3308,81.1453,81.2288,75240.0
2022-07-15 14:50:00,87.55,87.6,87.5,87.51,28068.0,81.2288,81.2752,81.1824,81.1917,28068.0
2022-07-15 15:00:00,87.5,87.63,87.46,87.55,28187.0,81.1824,81.303,81.1453,81.2288,28187.0
2022-07-15 15:10:00,87.53,87.58,87.48,87.56,32137.0,81.2102,81.2566,81.1638,81.2381,32137.0
2022-07-15 15:20:00,87.59,87.59,87.39,87.41,29459.0,81.2659,81.2659,81.0803,81.0989,29459.0
2022-07-15 15:30:00,87.42,87.45,87.33,87.43,29205.0,81.1082,81.136,81.0247,81.1174,29205.0
2022-07-15 15:40:00,87.43,87.52,87.41,87.48,70981.0,81.1174,81.2009,81.0989,81.1638,70981.0
2022-07-15 15:50:00,87.49,87.65,87.35,87.61,141920.0,81.1731,81.3216,81.0432,81.2844,141920.0
2022-07-18 09:30:00,88.18,88.54,87.88,87.88,48066.0,81.8133,82.1473,81.535,81.535,48066.0
2022-07-18 09:40:00,87.91,88.0,87.56,87.84,85211.0,81.5628,81.6463,81.2381,81.4978,85211.0
2022-07-18 09:50:00,87.86,88.03,87.8,87.85,20035.0,81.5164,81.6741,81.4607,81.5071,20035.0
2022-07-18 10:00:00,87.89,87.98,87.71,87.9,46881.0,81.5442,81.6277,81.3772,81.5535,46881.0
2022-07-18 10:10:00,87.91,88.0,87.79,88.0,25752.0,81.5628,81.6463,81.4515,81.6463,25752.0
2022-07-18 10:20:00,88.0,88.0,87.75,87.84,30367.0,81.6463,81.6463,81.4143,81.4978,30367.0
2022-07-18 10:30:00,87.84,88.0,87.8,87.87,39167.0,81.4978,81.6463,81.4607,81.5257,39167.0
2022-07-18 10:40:00,87.89,87.9,87.69,87.7,34731.0,81.5442,81.5535,81.3587,81.3679,34731.0
2022-07-18 10:50:00,87.7,87.84,87.62,87.81,30411.0,81.3679,81.4978,81.2937,81.47,30411.0
2022-07-18 11:00:00,87.8,87.85,87.55,87.73,29217.0,81.4607,81.5071,81.2288,81.3958,29217.0
2022-07-18 11:10:00,87.72,87.83,87.69,87.81,23311.0,81.3865,81.4886,81.3587,81.47,23311.0
2022-07-18 11:20:00,87.81,87.81,87.63,87.64,16778.0,81.47,81.47,81.303,81.3123,16778.0
2022-07-18 11:30:00,87.64,87.8,87.53,87.59,54042.0,81.3123,81.4607,81.2102,81.2659,54042.0
2022-07-18 11:40:00,87.59,87.68,87.46,87.47,32707.0,81.2659,81.3494,81.1453,81.1546,32707.0
2022-07-18 11:50:00,87.48,87.57,87.38,87.38,19394.0,81.1638,81.2473,81.0711,81.0711,19394.0
2022-07-18 12:00:00,87.4,87.45,87.28,87.34,17970.0,81.0896,81.136,80.9783,81.0339,17970.0
2022-07-18 12:10:00,87.33,87.51,87.27,87.44,11787.0,81.0247,81.1917,80.969,81.1267,11787.0
2022-07-18 12:20:00,87.44,87.6,87.43,87.56,17121.0,81.1267,81.2752,81.1174,81.2381,17121.0
2022-07-18 12:30:00,87.58,87.7,87.54,87.67,12251.0,81.2566,81.3679,81.2195,81.3401,12251.0
2022-07-18 12:40:00,87.68,87.7,87.55,87.57,12718.0,81.3494,81.3679,81.2288,81.2473,12718.0
2022-07-18 12:50:00,87.57,87.65,87.48,87.52,16257.0,81.2473,81.3216,81.1638,81.2009,16257.0
2022-07-18 13:00:00,87.52,87.59,87.47,87.54,11212.0,81.2009,81.2659,81.1546,81.2195,11212.0
2022-07-18 13:10:00,87.53,87.53,87.27,87.29,16158.0,81.2102,81.2102,80.969,80.9876,16158.0
2022-07-18 13:20:00,87.29,87.36,87.26,87.31,16099.0,80.9876,81.0525,80.9597,81.0061,16099.0
2022-07-18 13:30:00,87.31,87.33,87.05,87.12,32937.0,81.0061,81.0247,80.7649,80.8298,32937.0
2022-07-18 13:40:00,87.13,87.22,87.04,87.05,36315.0,80.8391,80.9226,80.7556,80.7649,36315.0
2022-07-18 13:50:00,87.05,87.13,86.84,86.86,37415.0,80.7649,80.8391,80.57,80.5886,37415.0
2022-07-18 14:00:00,86.86,86.94,86.78,86.9,38475.0,80.5886,80.6628,80.5144,80.6257,38475.0
2022-07-18 14:10:00,86.88,86.95,86.79,86.86,32969.0,80.6072,80.6721,80.5237,80.5886,32969.0
2022-07-18 14:20:00,86.84,86.87,86.56,86.68,40515.0,80.57,80.5979,80.3103,80.4216,40515.0
2022-07-18 14:30:00,86.67,86.74,86.64,86.66,40096.0,80.4123,80.4773,80.3845,80.403,40096.0
2022-07-18 14:40:00,86.67,86.69,86.5,86.61,48300.0,80.4123,80.4309,80.2546,80.3566,48300.0
2022-07-18 14:50:00,86.61,86.64,86.48,86.61,55633.0,80.3566,80.3845,80.236,80.3566,55633.0
2022-07-18 15:00:00,86.62,86.7,86.6,86.62,59010.0,80.3659,80.4402,80.3474,80.3659,59010.0
2022-07-18 15:10:00,86.62,86.63,86.38,86.51,64748.0,80.3659,80.3752,80.1433,80.2639,64748.0
2022-07-18 15:20:00,86.51,86.65,86.31,86.42,115840.0,80.2639,80.3938,80.0783,80.1804,115840.0
2022-07-18 15:30:00,86.42,86.42,86.12,86.19,102037.0,80.1804,80.1804,79.902,79.967,102037.0
2022-07-18 15:40:00,86.19,86.29,86.01,86.02,135121.0,79.967,80.0598,79.8,79.8092,135121.0
2022-07-18 15:50:00,86.01,86.42,86.0,86.34,123799.0,79.8,80.1804,79.7907,80.1061,123799.0
2022-07-19 09:30:00,87.3,87.51,86.35,87.32,28647.0,80.9968,81.1917,80.1154,81.0154,28647.0
2022-07-19 09:40:00,87.36,87.45,86.95,87.21,66311.0,81.0525,81.136,80.6721,80.9133,66311.0
2022-07-19 09:50:00,87.2,87.55,87.17,87.55,37545.0,80.9041,81.2288,80.8762,81.2288,37545.0
2022-07-19 10:00:00,87.59,87.87,87.59,87.8,26350.0,81.2659,81.5257,81.2659,81.4607,26350.0
2022-07-19 10:10:00,87.8,87.98,87.72,87.94,18642.0,81.4607,81.6277,81.3865,81.5906,18642.0
2022-07-19 10:20:00,87.96,88.27,87.96,88.2,16026.0,81.6092,81.8968,81.6092,81.8318,16026.0
2022-07-19 10:30:00,88.2,88.21,87.94,87.99,21758.0,81.8318,81.8411,81.5906,81.637,21758.0
2022-07-19 10:40:00,87.98,87.99,87.67,87.69,50772.0,81.6277,81.637,81.3401,81.3587,50772.0
2022-07-19 10:50:00,87.71,87.84,87.64,87.65,17927.0,81.3772,81.4978,81.3123,81.3216,17927.0
2022-07-19 11:00:00,87.66,87.74,87.49,87.52,13800.0,81.3308,81.4051,81.1731,81.2009,13800.0
2022-07-19 11:10:00,87.53,87.6,87.31,87.35,25479.0,81.2102,81.2752,81.0061,81.0432,25479.0
2022-07-19 11:20:00,87.35,87.42,87.28,87.38,56692.0,81.0432,81.1082,80.9783,81.0711,56692.0
2022-07-19 11:30:00,87.38,87.43,87.27,87.28,26671.0,81.0711,81.1174,80.969,80.9783,26671.0
2022-07-19 11:40:00,87.24,87.29,87.18,87.28,28183.0,80.9412,80.9876,80.8855,80.9783,28183.0
2022-07-19 11:50:00,87.3,87.41,87.19,87.22,28287.0,80.9968,81.0989,80.8948,80.9226,28287.0
2022-07-19 12:00:00,87.22,87.32,87.13,87.23,20673.0,80.9226,81.0154,80.8391,80.9319,20673.0
2022-07-19 12:10:00,87.21,87.41,87.19,87.28,29439.0,80.9133,81.0989,80.8948,80.9783,29439.0
2022-07-19 12:20:00,87.29,87.38,87.27,87.31,16118.0,80.9876,81.0711,80.969,81.0061,16118.0
2022-07-19 12:30:00,87.32,87.47,87.32,87.4,15099.0,81.0154,81.1546,81.0154,81.0896,15099.0
2022-07-19 12:40:00,87.4,87.45,87.25,87.36,30229.0,81.0896,81.136,80.9504,81.0525,30229.0
2022-07-19 12:50:00,87.36,87.47,87.34,87.4,25333.0,81.0525,81.1546,81.0339,81.0896,25333.0
2022-07-19 13:00:00,87.4,87.52,87.24,87.26,56796.0,81.0896,81.2009,80.9412,80.9597,56796.0
2022-07-19 13:10:00,87.26,87.31,87.2,87.21,18191.0,80.9597,81.0061,80.9041,80.9133,18191.0
2022-07-19 13:20:00,87.21,87.3,87.21,87.3,23138.0,80.9133,80.9968,80.9133,80.9968,23138.0
2022-07-19 13:30:00,87.31,87.36,87.17,87.26,32278.0,81.0061,81.0525,80.8762,80.9597,32278.0
2022-07-19 13:40:00,87.28,87.33,87.21,87.33,18410.0,80.9783,81.0247,80.9133,81.0247,18410.0
2022-07-19 13:50:00,87.33,87.37,87.21,87.22,37346.0,81.0247,81.0618,80.9133,80.9226,37346.0
2022-07-19 14:00:00,87.22,87.34,87.16,87.26,43805.0,80.9226,81.0339,80.8669,80.9597,43805.0
2022-07-19 14:10:00,87.26,87.26,87.16,87.23,33537.0,80.9597,80.9597,80.8669,80.9319,33537.0
2022-07-19 14:20:00,87.26,87.33,87.21,87.33,25553.0,80.9597,81.0247,80.9133,81.0247,25553.0
2022-07-19 14:30:00,87.33,87.54,87.32,87.41,57125.0,81.0247,81.2195,81.0154,81.0989,57125.0
2022-07-19 14:40:00,87.42,87.46,87.29,87.34,17665.0,81.1082,81.1453,80.9876,81.0339,17665.0
2022-07-19 14:50:00,87.36,87.52,87.33,87.5,21875.0,81.0525,81.2009,81.0247,81.1824,21875.0
2022-07-19 15:00:00,87.5,87.72,87.44,87.68,44726.0,81.1824,81.3865,81.1267,81.3494,44726.0
2022-07-19 15:10:00,87.67,87.67,87.4,87.42,75792.0,81.3401,81.3401,81.0896,81.1082,75792.0
2022-07-19 15:20:00,87.42,87.58,87.36,87.52,89545.0,81.1082,81.2566,81.0525,81.2009,89545.0
2022-07-19 15:30:00,87.5,87.63,87.49,87.63,182676.0,81.1824,81.303,81.1731,81.303,182676.0
2022-07-19 15:40:00,87.63,87.77,87.58,87.59,93230.0,81.303,81.4329,81.2566,81.2659,93230.0
2022-07-19 15:50:00,87.59,87.68,87.3,87.33,258539.0,81.2659,81.3494,80.9968,81.0247,258539.0
2022-07-20 09:30:00,87.73,88.62,87.73,88.61,58185.0,81.3958,82.2215,81.3958,82.2122,58185.0
2022-07-20 09:40:00,88.6,88.6,88.01,88.09,24739.0,82.203,82.203,81.6556,81.7298,24739.0
2022-07-20 09:50:00,88.09,88.13,87.85,87.92,22447.0,81.7298,81.7669,81.5071,81.5721,22447.0
2022-07-20 10:00:00,87.94,88.14,87.84,88.09,18416.0,81.5906,81.7762,81.4978,81.7298,18416.0
2022-07-20 10:10:00,88.14,88.3,88.14,88.2,7716.0,81.7762,81.9246,81.7762,81.8318,7716.0
2022-07-20 10:20:00,88.18,88.36,88.13,88.31,23671.0,81.8133,81.9803,81.7669,81.9339,23671.0
2022-07-20 10:30:00,88.3,88.46,88.26,88.38,12772.0,81.9246,82.0731,81.8875,81.9989,12772.0
2022-07-20 10:40:00,88.37,88.52,88.28,88.5,16242.0,81.9896,82.1287,81.9061,82.1102,16242.0
2022-07-20 10:50:00,88.48,88.64,88.43,88.57,20580.0,82.0916,82.2401,82.0452,82.1751,20580.0
2022-07-20 11:00:00,88.55,88.57,88.44,88.52,53293.0,82.1566,82.1751,82.0545,82.1287,53293.0
2022-07-20 11:10:00,88.53,88.72,88.53,88.61,10911.0,82.138,82.3143,82.138,82.2122,10911.0
2022-07-20 11:20:00,88.6,88.66,88.48,88.66,13005.0,82.203,82.2586,82.0916,82.2586,13005.0
2022-07-20 11:30:00,88.66,88.69,88.56,88.57,16608.0,82.2586,82.2865,82.1659,82.1751,16608.0
2022-07-20 11:40:00,88.59,88.66,88.55,88.61,11166.0,82.1937,82.2586,82.1566,82.2122,11166.0
2022-07-20 11:50:00,88.58,88.84,88.58,88.8,17303.0,82.1844,82.4256,82.1844,82.3885,17303.0
2022-07-20 12:00:00,88.81,88.81,88.61,88.63,35523.0,82.3978,82.3978,82.2122,82.2308,35523.0
2022-07-20 12:10:00,88.65,88.73,88.56,88.63,22505.0,82.2494,82.3236,82.1659,82.2308,22505.0
2022-07-20 12:20:00,88.63,88.65,88.55,88.6,21567.0,82.2308,82.2494,82.1566,82.203,21567.0
2022-07-20 12:30:00,88.61,88.65,88.54,88.56,79514.0,82.2122,82.2494,82.1473,82.1659,79514.0
2022-07-20 12:40:00,88.57,88.58,88.28,88.29,43026.0,82.1751,82.1844,81.9061,81.9154,43026.0
2022-07-20 12:50:00,88.3,88.51,88.3,88.44,13696.0,81.9246,82.1195,81.9246,82.0545,13696.0
2022-07-20 13:00:00,88.44,88.47,88.3,88.36,20350.0,82.0545,82.0824,81.9246,81.9803,20350.0
2022-07-20 13:10:00,88.34,88.34,88.16,88.26,33663.0,81.9617,81.9617,81.7947,81.8875,33663.0
2022-07-20 13:20:00,88.27,88.46,88.19,88.46,14495.0,81.8968,82.0731,81.8226,82.0731,14495.0
2022-07-20 13:30:00,88.44,88.59,88.4,88.59,10350.0,82.0545,82.1937,82.0174,82.1937,10350.0
2022-07-20 13:40:00,88.61,88.62,88.31,88.31,26442.0,82.2122,82.2215,81.9339,81.9339,26442.0
2022-07-20 13:50:00,88.33,88.36,88.19,88.23,21744.0,81.9525,81.9803,81.8226,81.8597,21744.0
2022-07-20 14:00:00,88.25,88.41,88.25,88.39,17494.0,81.8782,82.0267,81.8782,82.0081,17494.0
2022-07-20 14:10:00,88.38,88.38,88.26,88.33,14114.0,81.9989,81.9989,81.8875,81.9525,14114.0
2022-07-20 14:20:00,88.34,88.46,88.32,88.44,22138.0,81.9617,82.0731,81.9432,82.0545,22138.0
2022-07-20 14:30:00,88.43,88.49,88.37,88.46,13857.0,82.0452,82.1009,81.9896,82.0731,13857.0
2022-07-20 14:40:00,88.45,88.57,88.41,88.48,17422.0,82.0638,82.1751,82.0267,82.0916,17422.0
2022-07-20 14:50:00,88.48,88.48,88.22,88.32,35729.0,82.0916,82.0916,81.8504,81.9432,35729.0
2022-07-20 15:00:00,88.33,88.59,88.33,88.4,29949.0,81.9525,82.1937,81.9525,82.0174,29949.0
2022-07-20 15:10:00,88.41,88.57,88.4,88.56,46310.0,82.0267,82.1751,82.0174,82.1659,46310.0
2022-07-20 15:20:00,88.57,88.64,88.46,88.61,71138.0,82.1751,82.2401,82.0731,82.2122,71138.0
2022-07-20 15:30:00,88.61,88.63,88.41,88.41,71426.0,82.2122,82.2308,82.0267,82.0267,71426.0
2022-07-20 15:40:00,88.42,88.5,88.37,88.39,50193.0,82.036,82.1102,81.9896,82.0081,50193.0
2022-07-20 15:50:00,88.38,88.52,88.17,88.28,270752.0,81.9989,82.1287,81.804,81.9061,270752.0
2022-07-21 09:30:00,87.84,88.13,87.59,87.87,31424.0,81.4978,81.7669,81.2659,81.5257,31424.0
2022-07-21 09:40:00,87.75,87.99,87.63,87.74,21103.0,81.4143,81.637,81.303,81.4051,21103.0
2022-07-21 09:50:00,87.72,88.01,87.65,87.65,11744.0,81.3865,81.6556,81.3216,81.3216,11744.0
2022-07-21 10:00:00,87.77,87.85,87.09,87.28,24919.0,81.4329,81.5071,80.802,80.9783,24919.0
2022-07-21 10:10:00,87.26,87.42,87.24,87.35,20912.0,80.9597,81.1082,80.9412,81.0432,20912.0
2022-07-21 10:20:00,87.35,87.35,87.05,87.18,36587.0,81.0432,81.0432,80.7649,80.8855,36587.0
2022-07-21 10:30:00,87.21,87.38,87.21,87.38,23897.0,80.9133,81.0711,80.9133,81.0711,23897.0
2022-07-21 10:40:00,87.35,87.39,87.21,87.24,18649.0,81.0432,81.0803,80.9133,80.9412,18649.0
2022-07-21 10:50:00,87.26,87.43,87.26,87.41,19469.0,80.9597,81.1174,80.9597,81.0989,19469.0
2022-07-21 11:00:00,87.39,87.46,87.2,87.27,24400.0,81.0803,81.1453,80.9041,80.969,24400.0
2022-07-21 11:10:00,87.28,87.34,87.06,87.13,21201.0,80.9783,81.0339,80.7742,80.8391,21201.0
2022-07-21 11:20:00,87.11,87.12,87.01,87.09,23664.0,80.8205,80.8298,80.7278,80.802,23664.0
2022-07-21 11:30:00,87.12,87.41,87.08,87.35,38159.0,80.8298,81.0989,80.7927,81.0432,38159.0
2022-07-21 11:40:00,87.35,87.36,87.05,87.05,37984.0,81.0432,81.0525,80.7649,80.7649,37984.0
2022-07-21 11:50:00,87.03,87.14,87.01,87.07,40999.0,80.7463,80.8484,80.7278,80.7834,40999.0
2022-07-21 12:00:00,87.07,87.39,87.02,87.33,165285.0,80.7834,81.0803,80.737,81.0247,165285.0
2022-07-21 12:10:00,87.31,87.33,87.15,87.25,39852.0,81.0061,81.0247,80.8577,80.9504,39852.0
2022-07-21 12:20:00,87.25,87.34,87.14,87.29,96226.0,80.9504,81.0339,80.8484,80.9876,96226.0
2022-07-21 12:30:00,87.28,87.48,87.24,87.35,54971.0,80.9783,81.1638,80.9412,81.0432,54971.0
2022-07-21 12:40:00,87.32,87.34,87.14,87.22,31010.0,81.0154,81.0339,80.8484,80.9226,31010.0
2022-07-21 12:50:00,87.22,87.28,87.17,87.19,32885.0,80.9226,80.9783,80.8762,80.8948,32885.0
2022-07-21 13:00:00,87.19,87.19,86.99,87.19,71072.0,80.8948,80.8948,80.7092,80.8948,71072.0
2022-07-21 13:10:00,87.18,87.2,86.89,86.93,42136.0,80.8855,80.9041,80.6164,80.6535,42136.0
2022-07-21 13:20:00,86.93,87.03,86.86,86.97,52791.0,80.6535,80.7463,80.5886,80.6907,52791.0
2022-07-21 13:30:00,86.96,86.98,86.78,86.89,31839.0,80.6814,80.6999,80.5144,80.6164,31839.0
2022-07-21 13:40:00,86.89,86.97,86.77,86.77,23447.0,80.6164,80.6907,80.5051,80.5051,23447.0
2022-07-21 13:50:00,86.76,86.76,86.64,86.69,56739.0,80.4958,80.4958,80.3845,80.4309,56739.0
2022-07-21 14:00:00,86.69,86.91,86.65,86.91,35425.0,80.4309,80.635,80.3938,80.635,35425.0
2022-07-21 14:10:00,86.9,87.11,86.89,87.01,26501.0,80.6257,80.8205,80.6164,80.7278,26501.0
2022-07-21 14:20:00,87.03,87.05,86.73,86.82,44197.0,80.7463,80.7649,80.468,80.5515,44197.0
2022-07-21 14:30:00,86.82,86.85,86.66,86.69,35002.0,80.5515,80.5793,80.403,80.4309,35002.0
2022-07-21 14:40:00,86.7,86.71,86.58,86.6,37028.0,80.4402,80.4494,80.3288,80.3474,37028.0
2022-07-21 14:50:00,86.61,86.8,86.59,86.75,53105.0,80.3566,80.5329,80.3381,80.4865,53105.0
2022-07-21 15:00:00,86.76,87.08,86.76,87.05,24501.0,80.4958,80.7927,80.4958,80.7649,24501.0
2022-07-21 15:10:00,87.04,87.04,86.85,86.96,35460.0,80.7556,80.7556,80.5793,80.6814,35460.0
2022-07-21 15:20:00,86.96,87.0,86.9,86.96,49781.0,80.6814,80.7185,80.6257,80.6814,49781.0
2022-07-21 15:30:00,86.96,86.98,86.9,86.91,80263.0,80.6814,80.6999,80.6257,80.635,80263.0
2022-07-21 15:40:00,86.9,87.0,86.83,86.83,85342.0,80.6257,80.7185,80.5608,80.5608,85342.0
2022-07-21 15:50:00,86.84,86.95,86.83,86.92,196368.0,80.57,80.6721,80.5608,80.6443,196368.0
2022-07-22 09:30:00,87.08,87.69,86.9,87.54,55853.0,80.7927,81.3587,80.6257,81.2195,55853.0
2022-07-22 09:40:00,87.51,87.74,87.25,87.33,21313.0,81.1917,81.4051,80.9504,81.0247,21313.0
2022-07-22 09:50:00,87.39,87.43,87.0,87.01,30031.0,81.0803,81.1174,80.7185,80.7278,30031.0
2022-07-22 10:00:00,86.99,87.27,86.96,87.11,31144.0,80.7092,80.969,80.6814,80.8205,31144.0
2022-07-22 10:10:00,87.15,87.32,87.08,87.27,47019.0,80.8577,81.0154,80.7927,80.969,47019.0
2022-07-22 10:20:00,87.27,87.27,87.01,87.12,27777.0,80.969,80.969,80.7278,80.8298,27777.0
2022-07-22 10:30:00,87.1,87.13,86.85,86.89,37743.0,80.8113,80.8391,80.5793,80.6164,37743.0
2022-07-22 10:40:00,86.88,87.03,86.87,86.91,39435.0,80.6072,80.7463,80.5979,80.635,39435.0
2022-07-22 10:50:00,86.9,86.98,86.82,86.82,23994.0,80.6257,80.6999,80.5515,80.5515,23994.0
2022-07-22 11:00:00,86.81,86.88,86.71,86.79,26051.0,80.5422,80.6072,80.4494,80.5237,26051.0
2022-07-22 11:10:00,86.79,86.87,86.7,86.76,23619.0,80.5237,80.5979,80.4402,80.4958,23619.0
2022-07-22 11:20:00,86.76,86.76,86.48,86.48,41919.0,80.4958,80.4958,80.236,80.236,41919.0
2022-07-22 11:30:00,86.49,86.66,86.47,86.59,50370.0,80.2453,80.403,80.2268,80.3381,50370.0
2022-07-22 11:40:00,86.61,86.85,86.56,86.85,36654.0,80.3566,80.5793,80.3103,80.5793,36654.0
2022-07-22 11:50:00,86.84,86.88,86.77,86.87,35314.0,80.57,80.6072,80.5051,80.5979,35314.0
2022-07-22 12:00:00,86.88,87.04,86.87,87.02,67756.0,80.6072,80.7556,80.5979,80.737,67756.0
2022-07-22 12:10:00,86.97,87.06,86.87,87.02,24344.0,80.6907,80.7742,80.5979,80.737,24344.0
2022-07-22 12:20:00,87.01,87.14,86.9,87.12,42765.0,80.7278,80.8484,80.6257,80.8298,42765.0
2022-07-22 12:30:00,87.11,87.18,87.02,87.02,16317.0,80.8205,80.8855,80.737,80.737,16317.0
2022-07-22 12:40:00,87.04,87.04,86.93,86.93,18084.0,80.7556,80.7556,80.6535,80.6535,18084.0
2022-07-22 12:50:00,86.92,86.95,86.85,86.85,17628.0,80.6443,80.6721,80.5793,80.5793,17628.0
2022-07-22 13:00:00,86.83,86.88,86.75,86.88,17627.0,80.5608,80.6072,80.4865,80.6072,17627.0
2022-07-22 13:10:00,86.89,86.9,86.68,86.73,25506.0,80.6164,80.6257,80.4216,80.468,25506.0
2022-07-22 13:20:00,86.73,86.76,86.62,86.67,39533.0,80.468,80.4958,80.3659,80.4123,39533.0
2022-07-22 13:30:00,86.66,86.68,86.51,86.65,19004.0,80.403,80.4216,80.2639,80.3938,19004.0
2022-07-22 13:40:00,86.62,86.66,86.55,86.61,20520.0,80.3659,80.403,80.301,80.3566,20520.0
2022-07-22 13:50:00,86.59,86.66,86.45,86.47,27466.0,80.3381,80.403,80.2082,80.2268,27466.0
2022-07-22 14:00:00,86.47,86.49,86.27,86.3,47900.0,80.2268,80.2453,80.0412,80.069,47900.0
2022-07-22 14:10:00,86.3,86.37,86.21,86.35,37589.0,80.069,80.134,79.9855,80.1154,37589.0
2022-07-22 14:20:00,86.36,86.38,86.13,86.27,63028.0,80.1247,80.1433,79.9113,80.0412,63028.0
2022-07-22 14:30:00,86.28,86.34,86.16,86.26,61124.0,80.0505,80.1061,79.9391,80.0319,61124.0
2022-07-22 14:40:00,86.28,86.32,86.24,86.29,22205.0,80.0505,80.0876,80.0134,80.0598,22205.0
2022-07-22 14:50:00,86.3,86.47,86.29,86.42,48195.0,80.069,80.2268,80.0598,80.1804,48195.0
2022-07-22 15:00:00,86.43,86.51,86.42,86.47,27308.0,80.1896,80.2639,80.1804,80.2268,27308.0
2022-07-22 15:10:00,86.47,86.62,86.43,86.51,26117.0,80.2268,80.3659,80.1896,80.2639,26117.0
2022-07-22 15:20:00,86.51,86.71,86.5,86.71,33504.0,80.2639,80.4494,80.2546,80.4494,33504.0
2022-07-22 15:30:00,86.77,86.79,86.65,86.69,44278.0,80.5051,80.5237,80.3938,80.4309,44278.0
2022-07-22 15:40:00,86.71,86.79,86.56,86.56,57271.0,80.4494,80.5237,80.3103,80.3103,57271.0
2022-07-22 15:50:00,86.57,86.91,86.57,86.87,287897.0,80.3195,80.635,80.3195,80.5979,287897.0
2022-07-25 09:30:00,87.2,87.41,86.89,87.23,47485.0,80.9041,81.0989,80.6164,80.9319,47485.0
2022-07-25 09:40:00,87.29,87.43,87.29,87.43,8869.0,80.9876,81.1174,80.9876,81.1174,8869.0
2022-07-25 09:50:00,87.4,87.58,87.28,87.32,14159.0,81.0896,81.2566,80.9783,81.0154,14159.0
2022-07-25 10:00:00,87.33,87.56,87.31,87.56,56011.0,81.0247,81.2381,81.0061,81.2381,56011.0
2022-07-25 10:10:00,87.58,87.95,87.58,87.87,30101.0,81.2566,81.5999,81.2566,81.5257,30101.0
2022-07-25 10:20:00,87.86,87.89,87.45,87.51,61338.0,81.5164,81.5442,81.136,81.1917,61338.0
2022-07-25 10:30:00,87.48,87.53,87.32,87.32,14493.0,81.1638,81.2102,81.0154,81.0154,14493.0
2022-07-25 10:40:00,87.32,87.42,87.24,87.38,16227.0,81.0154,81.1082,80.9412,81.0711,16227.0
2022-07-25 10:50:00,87.37,87.37,87.24,87.28,19454.0,81.0618,81.0618,80.9412,80.9783,19454.0
2022-07-25 11:00:00,87.27,87.38,87.24,87.33,10914.0,80.969,81.0711,80.9412,81.0247,10914.0
2022-07-25 11:10:00,87.33,87.33,87.23,87.31,19444.0,81.0247,81.0247,80.9319,81.0061,19444.0
2022-07-25 11:20:00,87.33,87.4,87.25,87.4,12544.0,81.0247,81.0896,80.9504,81.0896,12544.0
2022-07-25 11:30:00,87.39,87.44,87.32,87.34,7223.0,81.0803,81.1267,81.0154,81.0339,7223.0
2022-07-25 11:40:00,87.34,87.43,87.34,87.37,8724.0,81.0339,81.1174,81.0339,81.0618,8724.0
2022-07-25 11:50:00,87.34,87.38,87.26,87.33,12911.0,81.0339,81.0711,80.9597,81.0247,12911.0
2022-07-25 12:00:00,87.34,87.37,87.21,87.3,14217.0,81.0339,81.0618,80.9133,80.9968,14217.0
2022-07-25 12:10:00,87.31,87.34,87.16,87.32,16342.0,81.0061,81.0339,80.8669,81.0154,16342.0
2022-07-25 12:20:00,87.31,87.36,87.29,87.33,12875.0,81.0061,81.0525,80.9876,81.0247,12875.0
2022-07-25 12:30:00,87.34,87.4,87.32,87.33,7140.0,81.0339,81.0896,81.0154,81.0247,7140.0
2022-07-25 12:40:00,87.33,87.43,87.3,87.42,6969.0,81.0247,81.1174,80.9968,81.1082,6969.0
2022-07-25 12:50:00,87.42,87.42,87.28,87.29,12395.0,81.1082,81.1082,80.9783,80.9876,12395.0
2022-07-25 13:00:00,87.28,87.39,87.27,87.38,16693.0,80.9783,81.0803,80.969,81.0711,16693.0
2022-07-25 13:10:00,87.36,87.36,87.25,87.28,16808.0,81.0525,81.0525,80.9504,80.9783,16808.0
2022-07-25 13:20:00,87.28,87.3,87.21,87.25,32801.0,80.9783,80.9968,80.9133,80.9504,32801.0
2022-07-25 13:30:00,87.25,87.36,87.24,87.24,11291.0,80.9504,81.0525,80.9412,80.9412,11291.0
2022-07-25 13:40:00,87.28,87.35,87.25,87.28,12697.0,80.9783,81.0432,80.9504,80.9783,12697.0
2022-07-25 13:50:00,87.27,87.31,87.24,87.28,19043.0,80.969,81.0061,80.9412,80.9783,19043.0
2022-07-25 14:00:00,87.26,87.35,87.23,87.29,19251.0,80.9597,81.0432,80.9319,80.9876,19251.0
2022-07-25 14:10:00,87.32,87.35,87.24,87.26,17439.0,81.0154,81.0432,80.9412,80.9597,17439.0
2022-07-25 14:20:00,87.26,87.33,87.24,87.27,14178.0,80.9597,81.0247,80.9412,80.969,14178.0
2022-07-25 14:30:00,87.28,87.34,87.26,87.31,18758.0,80.9783,81.0339,80.9597,81.0061,18758.0
2022-07-25 14:40:00,87.31,87.36,87.28,87.28,23777.0,81.0061,81.0525,80.9783,80.9783,23777.0
2022-07-25 14:50:00,87.27,87.33,87.26,87.27,24908.0,80.969,81.0247,80.9597,80.969,24908.0
2022-07-25 15:00:00,87.28,87.35,87.22,87.28,22881.0,80.9783,81.0432,80.9226,80.9783,22881.0
2022-07-25 15:10:00,87.29,87.36,87.25,87.33,31269.0,80.9876,81.0525,80.9504,81.0247,31269.0
2022-07-25 15:20:00,87.32,87.37,87.32,87.33,21603.0,81.0154,81.0618,81.0154,81.0247,21603.0
2022-07-25 15:30:00,87.32,87.39,87.26,87.39,52223.0,81.0154,81.0803,80.9597,81.0803,52223.0
2022-07-25 15:40:00,87.38,87.53,87.34,87.53,42435.0,81.0711,81.2102,81.0339,81.2102,42435.0
2022-07-25 15:50:00,87.53,87.88,87.46,87.86,150145.0,81.2102,81.535,81.1453,81.5164,150145.0
2022-07-26 09:30:00,87.08,87.47,86.45,86.83,59587.0,80.7927,81.1546,80.2082,80.5608,59587.0
2022-07-26 09:40:00,86.83,87.33,86.83,87.09,38393.0,80.5608,81.0247,80.5608,80.802,38393.0
2022-07-26 09:50:00,87.15,87.45,87.14,87.4,41991.0,80.8577,81.136,80.8484,81.0896,41991.0
2022-07-26 10:00:00,87.37,87.37,86.97,87.2,38716.0,81.0618,81.0618,80.6907,80.9041,38716.0
2022-07-26 10:10:00,87.2,87.43,87.19,87.41,21847.0,80.9041,81.1174,80.8948,81.0989,21847.0
2022-07-26 10:20:00,87.43,87.43,87.22,87.35,23890.0,81.1174,81.1174,80.9226,81.0432,23890.0
2022-07-26 10:30:00,87.36,87.36,87.15,87.27,37537.0,81.0525,81.0525,80.8577,80.969,37537.0
2022-07-26 10:40:00,87.26,87.44,87.25,87.31,19169.0,80.9597,81.1267,80.9504,81.0061,19169.0
2022-07-26 10:50:00,87.3,87.3,86.99,87.19,20710.0,80.9968,80.9968,80.7092,80.8948,20710.0
2022-07-26 11:00:00,87.23,87.34,87.12,87.18,18622.0,80.9319,81.0339,80.8298,80.8855,18622.0
2022-07-26 11:10:00,87.17,87.18,87.0,87.0,34849.0,80.8762,80.8855,80.7185,80.7185,34849.0
2022-07-26 11:20:00,86.95,87.03,86.89,86.89,25113.0,80.6721,80.7463,80.6164,80.6164,25113.0
2022-07-26 11:30:00,86.87,87.01,86.83,86.9,36048.0,80.5979,80.7278,80.5608,80.6257,36048.0
2022-07-26 11:40:00,86.89,86.95,86.86,86.89,72231.0,80.6164,80.6721,80.5886,80.6164,72231.0
2022-07-26 11:50:00,86.89,86.9,86.7,86.72,25817.0,80.6164,80.6257,80.4402,80.4587,25817.0
2022-07-26 12:00:00,86.74,86.89,86.69,86.83,22105.0,80.4773,80.6164,80.4309,80.5608,22105.0
2022-07-26 12:10:00,86.83,86.91,86.76,86.89,14597.0,80.5608,80.635,80.4958,80.6164,14597.0
2022-07-26 12:20:00,86.89,86.9,86.69,86.9,25745.0,80.6164,80.6257,80.4309,80.6257,25745.0
2022-07-26 12:30:00,86.89,86.93,86.81,86.9,25672.0,80.6164,80.6535,80.5422,80.6257,25672.0
2022-07-26 12:40:00,86.85,86.9,86.81,86.81,16647.0,80.5793,80.6257,80.5422,80.5422,16647.0
2022-07-26 12:50:00,86.82,86.87,86.63,86.65,30213.0,80.5515,80.5979,80.3752,80.3938,30213.0
2022-07-26 13:00:00,86.61,86.75,86.58,86.65,30203.0,80.3566,80.4865,80.3288,80.3938,30203.0
2022-07-26 13:10:00,86.65,86.72,86.43,86.61,47826.0,80.3938,80.4587,80.1896,80.3566,47826.0
2022-07-26 13:20:00,86.63,86.72,86.62,86.64,30613.0,80.3752,80.4587,80.3659,80.3845,30613.0
2022-07-26 13:30:00,86.63,86.65,86.54,86.6,25060.0,80.3752,80.3938,80.2917,80.3474,25060.0
2022-07-26 13:40:00,86.59,86.6,86.36,86.51,54355.0,80.3381,80.3474,80.1247,80.2639,54355.0
2022-07-26 13:50:00,86.5,86.7,86.5,86.59,28594.0,80.2546,80.4402,80.2546,80.3381,28594.0
2022-07-26 14:00:00,86.61,86.82,86.59,86.6,42011.0,80.3566,80.5515,80.3381,80.3474,42011.0
2022-07-26 14:10:00,86.61,86.65,86.57,86.6,17094.0,80.3566,80.3938,80.3195,80.3474,17094.0
2022-07-26 14:20:00,86.61,86.68,86.54,86.54,26056.0,80.3566,80.4216,80.2917,80.2917,26056.0
2022-07-26 14:30:00,86.53,86.55,86.4,86.49,29674.0,80.2824,80.301,80.1618,80.2453,29674.0
2022-07-26 14:40:00,86.5,86.58,86.47,86.52,19405.0,80.2546,80.3288,80.2268,80.2731,19405.0
2022-07-26 14:50:00,86.51,86.59,86.43,86.51,37362.0,80.2639,80.3381,80.1896,80.2639,37362.0
2022-07-26 15:00:00,86.51,86.6,86.39,86.42,27624.0,80.2639,80.3474,80.1525,80.1804,27624.0
2022-07-26 15:10:00,86.43,86.61,86.39,86.55,34885.0,80.1896,80.3566,80.1525,80.301,34885.0
2022-07-26 15:20:00,86.57,86.61,86.44,86.52,52103.0,80.3195,80.3566,80.1989,80.2731,52103.0
2022-07-26 15:30:00,86.52,86.55,86.33,86.36,78724.0,80.2731,80.301,80.0969,80.1247,78724.0
2022-07-26 15:40:00,86.36,86.4,86.14,86.17,191351.0,80.1247,80.1618,79.9206,79.9484,191351.0
2022-07-26 15:50:00,86.18,86.25,86.06,86.15,314740.0,79.9577,80.0226,79.8464,79.9299,314740.0
2022-07-27 09:30:00,86.72,87.03,86.53,86.77,70071.0,80.4587,80.7463,80.2824,80.5051,70071.0
2022-07-27 09:40:00,86.75,86.75,86.51,86.7,36470.0,80.4865,80.4865,80.2639,80.4402,36470.0
2022-07-27 09:50:00,86.72,86.72,86.3,86.31,40425.0,80.4587,80.4587,80.069,80.0783,40425.0
2022-07-27 10:00:00,86.34,86.42,86.18,86.38,27339.0,80.1061,80.1804,79.9577,80.1433,27339.0
2022-07-27 10:10:00,86.4,86.49,86.33,86.35,21637.0,80.1618,80.2453,80.0969,80.1154,21637.0
2022-07-27 10:20:00,86.38,86.4,86.23,86.24,47497.0,80.1433,80.1618,80.0041,80.0134,47497.0
2022-07-27 10:30:00,86.2,86.3,86.12,86.15,28510.0,79.9763,80.069,79.902,79.9299,28510.0
2022-07-27 10:40:00,86.15,86.15,85.92,85.93,21371.0,79.9299,79.9299,79.7165,79.7257,21371.0
2022-07-27 10:50:00,85.94,85.96,85.8,85.92,36236.0,79.735,79.7536,79.6051,79.7165,36236.0
2022-07-27 11:00:00,85.92,86.07,85.9,85.97,55960.0,79.7165,79.8556,79.6979,79.7629,55960.0
2022-07-27 11:10:00,85.97,86.1,85.95,85.98,42735.0,79.7629,79.8835,79.7443,79.7721,42735.0
2022-07-27 11:20:00,85.98,86.25,85.95,86.22,35495.0,79.7721,80.0226,79.7443,79.9948,35495.0
2022-07-27 11:30:00,86.23,86.25,86.11,86.23,45484.0,80.0041,80.0226,79.8927,80.0041,45484.0
2022-07-27 11:40:00,86.23,86.26,86.13,86.17,28237.0,80.0041,80.0319,79.9113,79.9484,28237.0
2022-07-27 11:50:00,86.16,86.3,86.13,86.22,35049.0,79.9391,80.069,79.9113,79.9948,35049.0
2022-07-27 12:00:00,86.24,86.32,86.21,86.23,26178.0,80.0134,80.0876,79.9855,80.0041,26178.0
2022-07-27 12:10:00,86.22,86.4,86.16,86.28,48188.0,79.9948,80.1618,79.9391,80.0505,48188.0
2022-07-27 12:20:00,86.28,86.28,86.18,86.25,34693.0,80.0505,80.0505,79.9577,80.0226,34693.0
2022-07-27 12:30:00,86.25,86.26,86.04,86.09,40523.0,80.0226,80.0319,79.8278,79.8742,40523.0
2022-07-27 12:40:00,86.04,86.08,85.98,86.0,23939.0,79.8278,79.8649,79.7721,79.7907,23939.0
2022-07-27 12:50:00,86.0,86.02,85.91,85.98,25016.0,79.7907,79.8092,79.7072,79.7721,25016.0
2022-07-27 13:00:00,85.98,86.06,85.93,86.0,29881.0,79.7721,79.8464,79.7257,79.7907,29881.0
2022-07-27 13:10:00,85.98,86.05,85.9,86.02,23894.0,79.7721,79.8371,79.6979,79.8092,23894.0
2022-07-27 13:20:00,86.04,86.06,85.91,86.03,25078.0,79.8278,79.8464,79.7072,79.8185,25078.0
2022-07-27 13:30:00,86.02,86.13,85.98,86.09,21282.0,79.8092,79.9113,79.7721,79.8742,21282.0
2022-07-27 13:40:00,86.09,86.21,86.07,86.16,45076.0,79.8742,79.9855,79.8556,79.9391,45076.0
2022-07-27 13:50:00,86.15,86.21,86.07,86.09,20868.0,79.9299,79.9855,79.8556,79.8742,20868.0
2022-07-27 14:00:00,86.1,86.16,85.73,85.78,32726.0,79.8835,79.9391,79.5402,79.5866,32726.0
2022-07-27 14:10:00,85.78,85.91,85.76,85.87,18679.0,79.5866,79.7072,79.568,79.6701,18679.0
2022-07-27 14:20:00,85.88,85.92,85.78,85.83,18712.0,79.6794,79.7165,79.5866,79.633,18712.0
2022-07-27 14:30:00,85.8,86.14,85.73,86.0,59010.0,79.6051,79.9206,79.5402,79.7907,59010.0
2022-07-27 14:40:00,86.03,86.14,86.02,86.05,83550.0,79.8185,79.9206,79.8092,79.8371,83550.0
2022-07-27 14:50:00,86.05,86.26,85.97,86.05,66857.0,79.8371,80.0319,79.7629,79.8371,66857.0
2022-07-27 15:00:00,86.03,86.28,86.02,86.17,66153.0,79.8185,80.0505,79.8092,79.9484,66153.0
2022-07-27 15:10:00,86.19,86.22,86.11,86.16,50307.0,79.967,79.9948,79.8927,79.9391,50307.0
2022-07-27 15:20:00,86.16,86.41,86.09,86.4,100512.0,79.9391,80.1711,79.8742,80.1618,100512.0
2022-07-27 15:30:00,86.4,86.55,86.37,86.54,317182.0,80.1618,80.301,80.134,80.2917,317182.0
2022-07-27 15:40:00,86.53,86.7,86.49,86.5,119494.0,80.2824,80.4402,80.2453,80.2546,119494.0
2022-07-27 15:50:00,86.52,86.55,86.24,86.3,329041.0,80.2731,80.301,80.0134,80.069,329041.0
2022-07-28 09:30:00,86.25,86.86,86.08,86.45,98669.0,80.0226,80.5886,79.8649,80.2082,98669.0
2022-07-28 09:40:00,86.39,86.69,86.37,86.64,30071.0,80.1525,80.4309,80.134,80.3845,30071.0
2022-07-28 09:50:00,86.63,86.73,86.35,86.38,32134.0,80.3752,80.468,80.1154,80.1433,32134.0
2022-07-28 10:00:00,86.4,86.42,86.12,86.27,31499.0,80.1618,80.1804,79.902,80.0412,31499.0
2022-07-28 10:10:00,86.28,86.45,86.16,86.35,27618.0,80.0505,80.2082,79.9391,80.1154,27618.0
2022-07-28 10:20:00,86.39,86.41,86.26,86.31,43073.0,80.1525,80.1711,80.0319,80.0783,43073.0
2022-07-28 10:30:00,86.34,86.37,86.26,86.34,49789.0,80.1061,80.134,80.0319,80.1061,49789.0
2022-07-28 10:40:00,86.31,86.49,86.27,86.45,98636.0,80.0783,80.2453,80.0412,80.2082,98636.0
2022-07-28 10:50:00,86.45,86.47,86.36,86.4,57108.0,80.2082,80.2268,80.1247,80.1618,57108.0
2022-07-28 11:00:00,86.39,86.5,86.31,86.39,48981.0,80.1525,80.2546,80.0783,80.1525,48981.0
2022-07-28 11:10:00,86.38,86.4,86.31,86.39,29688.0,80.1433,80.1618,80.0783,80.1525,29688.0
2022-07-28 11:20:00,86.36,86.52,86.31,86.47,84564.0,80.1247,80.2731,80.0783,80.2268,84564.0
2022-07-28 11:30:00,86.47,86.51,86.37,86.5,79991.0,80.2268,80.2639,80.134,80.2546,79991.0
2022-07-28 11:40:00,86.5,86.85,86.45,86.74,107288.0,80.2546,80.5793,80.2082,80.4773,107288.0
2022-07-28 11:50:00,86.72,86.74,86.54,86.54,38216.0,80.4587,80.4773,80.2917,80.2917,38216.0
2022-07-28 12:00:00,86.55,86.73,86.49,86.49,35420.0,80.301,80.468,80.2453,80.2453,35420.0
2022-07-28 12:10:00,86.5,86.61,86.49,86.55,28614.0,80.2546,80.3566,80.2453,80.301,28614.0
2022-07-28 12:20:00,86.53,86.62,86.49,86.62,24293.0,80.2824,80.3659,80.2453,80.3659,24293.0
2022-07-28 12:30:00,86.63,86.66,86.49,86.58,24697.0,80.3752,80.403,80.2453,80.3288,24697.0
2022-07-28 12:40:00,86.59,86.59,86.46,86.52,23982.0,80.3381,80.3381,80.2175,80.2731,23982.0
2022-07-28 12:50:00,86.53,86.61,86.48,86.59,36356.0,80.2824,80.3566,80.236,80.3381,36356.0
2022-07-28 13:00:00,86.59,86.73,86.56,86.73,29044.0,80.3381,80.468,80.3103,80.468,29044.0
2022-07-28 13:10:00,86.74,86.9,86.74,86.84,32843.0,80.4773,80.6257,80.4773,80.57,32843.0
2022-07-28 13:20:00,86.84,86.9,86.78,86.85,33262.0,80.57,80.6257,80.5144,80.5793,33262.0
2022-07-28 13:30:00,86.85,86.91,86.85,86.86,24336.0,80.5793,80.635,80.5793,80.5886,24336.0
2022-07-28 13:40:00,86.84,86.9,86.84,86.9,28710.0,80.57,80.6257,80.57,80.6257,28710.0
2022-07-28 13:50:00,86.9,86.9,86.83,86.87,21408.0,80.6257,80.6257,80.5608,80.5979,21408.0
2022-07-28 14:00:00,86.86,86.89,86.83,86.86,23980.0,80.5886,80.6164,80.5608,80.5886,23980.0
2022-07-28 14:10:00,86.85,86.87,86.79,86.83,33761.0,80.5793,80.5979,80.5237,80.5608,33761.0
2022-07-28 14:20:00,86.83,86.85,86.81,86.81,36739.0,80.5608,80.5793,80.5422,80.5422,36739.0
2022-07-28 14:30:00,86.82,86.91,86.79,86.88,39451.0,80.5515,80.635,80.5237,80.6072,39451.0
2022-07-28 14:40:00,86.9,87.08,86.9,86.98,24880.0,80.6257,80.7927,80.6257,80.6999,24880.0
2022-07-28 14:50:00,86.98,86.99,86.86,86.92,23399.0,80.6999,80.7092,80.5886,80.6443,23399.0
2022-07-28 15:00:00,86.93,87.05,86.92,87.05,29835.0,80.6535,80.7649,80.6443,80.7649,29835.0
2022-07-28 15:10:00,87.05,87.05,86.92,87.01,26133.0,80.7649,80.7649,80.6443,80.7278,26133.0
2022-07-28 15:20:00,87.02,87.05,87.01,87.03,43091.0,80.737,80.7649,80.7278,80.7463,43091.0
2022-07-28 15:30:00,87.03,87.05,86.94,87.02,67319.0,80.7463,80.7649,80.6628,80.737,67319.0
2022-07-28 15:40:00,87.03,87.04,86.95,87.03,48454.0,80.7463,80.7556,80.6721,80.7463,48454.0
2022-07-28 15:50:00,87.03,87.33,87.03,87.28,202798.0,80.7463,81.0247,80.7463,80.9783,202798.0
2022-07-29 09:30:00,86.96,87.17,86.29,86.47,46105.0,80.6814,80.8762,80.0598,80.2268,46105.0
2022-07-29 09:40:00,86.4,86.57,86.14,86.17,22556.0,80.1618,80.3195,79.9206,79.9484,22556.0
2022-07-29 09:50:00,86.21,86.31,86.11,86.29,9870.0,79.9855,80.0783,79.8927,80.0598,9870.0
2022-07-29 10:00:00,86.27,86.49,86.17,86.4,54157.0,80.0412,80.2453,79.9484,80.1618,54157.0
2022-07-29 10:10:00,86.36,86.45,86.32,86.39,21690.0,80.1247,80.2082,80.0876,80.1525,21690.0
2022-07-29 10:20:00,86.38,86.63,86.35,86.52,39939.0,80.1433,80.3752,80.1154,80.2731,39939.0
2022-07-29 10:30:00,86.5,86.79,86.5,86.73,17747.0,80.2546,80.5237,80.2546,80.468,17747.0
2022-07-29 10:40:00,86.78,86.9,86.39,86.4,26250.0,80.5144,80.6257,80.1525,80.1618,26250.0
2022-07-29 10:50:00,86.4,86.49,86.1,86.14,23340.0,80.1618,80.2453,79.8835,79.9206,23340.0
2022-07-29 11:00:00,86.14,86.21,85.95,86.02,25304.0,79.9206,79.9855,79.7443,79.8092,25304.0
2022-07-29 11:10:00,85.99,85.99,85.74,85.84,33833.0,79.7814,79.7814,79.5495,79.6422,33833.0
2022-07-29 11:20:00,85.84,85.84,85.57,85.63,33016.0,79.6422,79.6422,79.3917,79.4474,33016.0
2022-07-29 11:30:00,85.63,85.64,85.37,85.48,188213.0,79.4474,79.4567,79.2062,79.3082,188213.0
2022-07-29 11:40:00,85.48,85.58,85.31,85.31,76959.0,79.3082,79.401,79.1505,79.1505,76959.0
2022-07-29 11:50:00,85.31,85.46,85.21,85.23,136227.0,79.1505,79.2897,79.0577,79.0763,136227.0
2022-07-29 12:00:00,85.23,85.28,85.04,85.06,59951.0,79.0763,79.1227,78.9,78.9186,59951.0
2022-07-29 12:10:00,85.06,85.2,84.95,85.04,59473.0,78.9186,79.0485,78.8165,78.9,59473.0
2022-07-29 12:20:00,85.05,85.17,84.99,85.11,33993.0,78.9093,79.0206,78.8536,78.965,33993.0
2022-07-29 12:30:00,85.1,85.14,84.98,85.0,27412.0,78.9557,78.9928,78.8443,78.8629,27412.0
2022-07-29 12:40:00,85.01,85.01,84.86,84.93,30555.0,78.8722,78.8722,78.733,78.7979,30555.0
2022-07-29 12:50:00,84.92,85.06,84.91,84.92,26767.0,78.7887,78.9186,78.7794,78.7887,26767.0
2022-07-29 13:00:00,84.91,85.03,84.89,85.0,31070.0,78.7794,78.8907,78.7608,78.8629,31070.0
2022-07-29 13:10:00,84.99,85.17,84.89,85.11,39829.0,78.8536,79.0206,78.7608,78.965,39829.0
2022-07-29 13:20:00,85.1,85.37,85.1,85.29,31020.0,78.9557,79.2062,78.9557,79.132,31020.0
2022-07-29 13:30:00,85.27,85.34,85.15,85.25,30038.0,79.1134,79.1783,79.0021,79.0948,30038.0
2022-07-29 13:40:00,85.26,85.35,85.25,85.31,28256.0,79.1041,79.1876,79.0948,79.1505,28256.0
2022-07-29 13:50:00,85.31,85.37,85.2,85.21,169697.0,79.1505,79.2062,79.0485,79.0577,169697.0
2022-07-29 14:00:00,85.22,85.35,85.03,85.1,48211.0,79.067,79.1876,78.8907,78.9557,48211.0
2022-07-29 14:10:00,85.1,85.1,84.91,84.97,39510.0,78.9557,78.9557,78.7794,78.8351,39510.0
2022-07-29 14:20:00,84.96,84.96,84.57,84.64,57555.0,78.8258,78.8258,78.4639,78.5289,57555.0
2022-07-29 14:30:00,84.64,84.7,84.54,84.66,51609.0,78.5289,78.5846,78.4361,78.5474,51609.0
2022-07-29 14:40:00,84.66,84.77,84.57,84.7,44494.0,78.5474,78.6495,78.4639,78.5846,44494.0
2022-07-29 14:50:00,84.7,84.77,84.59,84.62,45950.0,78.5846,78.6495,78.4825,78.5103,45950.0
2022-07-29 15:00:00,84.64,84.74,84.61,84.64,31135.0,78.5289,78.6217,78.5011,78.5289,31135.0
2022-07-29 15:10:00,84.65,84.71,84.61,84.68,37591.0,78.5382,78.5938,78.5011,78.566,37591.0
2022-07-29 15:20:00,84.67,84.91,84.66,84.91,49114.0,78.5567,78.7794,78.5474,78.7794,49114.0
2022-07-29 15:30:00,84.91,85.11,84.86,85.03,73202.0,78.7794,78.965,78.733,78.8907,73202.0
2022-07-29 15:40:00,85.01,85.09,84.89,84.91,87513.0,78.8722,78.9464,78.7608,78.7794,87513.0
2022-07-29 15:50:00,84.92,85.11,84.77,84.86,463398.0,78.7887,78.965,78.6495,78.733,463398.0
2022-08-01 09:30:00,84.46,84.51,83.78,83.79,111191.0,78.3619,78.4083,77.731,77.7403,111191.0
2022-08-01 09:40:00,83.81,84.87,83.81,84.82,26090.0,77.7588,78.7423,77.7588,78.6959,26090.0
2022-08-01 09:50:00,84.85,85.5,84.79,85.44,26572.0,78.7237,79.3268,78.6681,79.2711,26572.0
2022-08-01 10:00:00,85.44,85.71,85.28,85.61,41656.0,79.2711,79.5216,79.1227,79.4289,41656.0
2022-08-01 10:10:00,85.61,85.64,85.13,85.15,29177.0,79.4289,79.4567,78.9835,79.0021,29177.0
2022-08-01 10:20:00,85.13,85.41,85.1,85.41,23890.0,78.9835,79.2433,78.9557,79.2433,23890.0
2022-08-01 10:30:00,85.42,85.78,85.41,85.66,32039.0,79.2526,79.5866,79.2433,79.4752,32039.0
2022-08-01 10:40:00,85.66,85.91,85.61,85.8,50923.0,79.4752,79.7072,79.4289,79.6051,50923.0
2022-08-01 10:50:00,85.81,86.15,85.79,86.05,29369.0,79.6144,79.9299,79.5959,79.8371,29369.0
2022-08-01 11:00:00,86.06,86.19,86.05,86.19,21312.0,79.8464,79.967,79.8371,79.967,21312.0
2022-08-01 11:10:00,86.18,86.2,85.84,85.84,28892.0,79.9577,79.9763,79.6422,79.6422,28892.0
2022-08-01 11:20:00,85.84,86.06,85.82,85.9,33909.0,79.6422,79.8464,79.6237,79.6979,33909.0
2022-08-01 11:30:00,85.89,85.91,85.62,85.69,14300.0,79.6886,79.7072,79.4381,79.5031,14300.0
2022-08-01 11:40:00,85.69,85.94,85.67,85.9,35826.0,79.5031,79.735,79.4845,79.6979,35826.0
2022-08-01 11:50:00,85.9,85.91,85.68,85.69,20884.0,79.6979,79.7072,79.4938,79.5031,20884.0
2022-08-01 12:00:00,85.7,85.91,85.66,85.89,20836.0,79.5124,79.7072,79.4752,79.6886,20836.0
2022-08-01 12:10:00,85.95,86.02,85.7,85.76,24565.0,79.7443,79.8092,79.5124,79.568,24565.0
2022-08-01 12:20:00,85.76,85.78,85.66,85.73,20251.0,79.568,79.5866,79.4752,79.5402,20251.0
2022-08-01 12:30:00,85.7,85.82,85.65,85.7,22199.0,79.5124,79.6237,79.466,79.5124,22199.0
2022-08-01 12:40:00,85.7,85.82,85.63,85.76,16124.0,79.5124,79.6237,79.4474,79.568,16124.0
2022-08-01 12:50:00,85.77,85.89,85.74,85.82,21737.0,79.5773,79.6886,79.5495,79.6237,21737.0
2022-08-01 13:00:00,85.83,85.86,85.68,85.76,25765.0,79.633,79.6608,79.4938,79.568,25765.0
2022-08-01 13:10:00,85.74,85.76,85.67,85.67,24977.0,79.5495,79.568,79.4845,79.4845,24977.0
2022-08-01 13:20:00,85.67,85.69,85.52,85.56,24471.0,79.4845,79.5031,79.3453,79.3825,24471.0
2022-08-01 13:30:00,85.54,85.67,85.48,85.62,24166.0,79.3639,79.4845,79.3082,79.4381,24166.0
2022-08-01 13:40:00,85.62,85.72,85.53,85.72,25815.0,79.4381,79.5309,79.3546,79.5309,25815.0
2022-08-01 13:50:00,85.7,85.78,85.61,85.76,25785.0,79.5124,79.5866,79.4289,79.568,25785.0
2022-08-01 14:00:00,85.77,85.77,85.62,85.74,26321.0,79.5773,79.5773,79.4381,79.5495,26321.0
2022-08-01 14:10:00,85.74,85.9,85.71,85.79,18091.0,79.5495,79.6979,79.5216,79.5959,18091.0
2022-08-01 14:20:00,85.81,86.06,85.81,86.02,18356.0,79.6144,79.8464,79.6144,79.8092,18356.0
2022-08-01 14:30:00,86.03,86.2,85.97,86.04,44944.0,79.8185,79.9763,79.7629,79.8278,44944.0
2022-08-01 14:40:00,86.04,86.04,85.84,85.86,27380.0,79.8278,79.8278,79.6422,79.6608,27380.0
2022-08-01 14:50:00,85.87,86.13,85.85,86.04,47682.0,79.6701,79.9113,79.6515,79.8278,47682.0
2022-08-01 15:00:00,86.04,86.32,85.95,86.27,92744.0,79.8278,80.0876,79.7443,80.0412,92744.0
2022-08-01 15:10:00,86.29,86.3,86.1,86.21,162169.0,80.0598,80.069,79.8835,79.9855,162169.0
2022-08-01 15:20:00,86.21,86.3,86.18,86.25,56936.0,79.9855,80.069,79.9577,80.0226,56936.0
2022-08-01 15:30:00,86.24,86.31,86.09,86.17,39243.0,80.0134,80.0783,79.8742,79.9484,39243.0
2022-08-01 15:40:00,86.17,86.25,86.13,86.23,58228.0,79.9484,80.0226,79.9113,80.0041,58228.0
2022-08-01 15:50:00,86.25,86.35,86.0,86.01,287564.0,80.0226,80.1154,79.7907,79.8,287564.0
2022-08-02 09:30:00,85.92,86.02,85.19,85.35,37972.0,79.7165,79.8092,79.0392,79.1876,37972.0
2022-08-02 09:40:00,85.38,85.77,85.35,85.52,27211.0,79.2155,79.5773,79.1876,79.3453,27211.0
2022-08-02 09:50:00,85.49,85.54,85.0,85.16,24605.0,79.3175,79.3639,78.8629,79.0113,24605.0
2022-08-02 10:00:00,85.05,85.15,84.93,84.94,14136.0,78.9093,79.0021,78.7979,78.8072,14136.0
2022-08-02 10:10:00,84.93,85.18,84.89,85.17,22533.0,78.7979,79.0299,78.7608,79.0206,22533.0
2022-08-02 10:20:00,85.22,85.38,85.2,85.31,21421.0,79.067,79.2155,79.0485,79.1505,21421.0
2022-08-02 10:30:00,85.31,85.32,85.13,85.2,13037.0,79.1505,79.1598,78.9835,79.0485,13037.0
2022-08-02 10:40:00,85.2,85.26,85.11,85.13,23166.0,79.0485,79.1041,78.965,78.9835,23166.0
2022-08-02 10:50:00,85.13,85.36,85.13,85.33,17978.0,78.9835,79.1969,78.9835,79.1691,17978.0
2022-08-02 11:00:00,85.32,85.52,85.29,85.45,15642.0,79.1598,79.3453,79.132,79.2804,15642.0
2022-08-02 11:10:00,85.46,85.55,85.41,85.47,20820.0,79.2897,79.3732,79.2433,79.299,20820.0
2022-08-02 11:20:00,85.49,85.7,85.43,85.66,14890.0,79.3175,79.5124,79.2618,79.4752,14890.0
2022-08-02 11:30:00,85.67,85.67,85.43,85.57,14707.0,79.4845,79.4845,79.2618,79.3917,14707.0
2022-08-02 11:40:00,85.57,85.69,85.55,85.63,20338.0,79.3917,79.5031,79.3732,79.4474,20338.0
2022-08-02 11:50:00,85.63,85.71,85.58,85.6,18724.0,79.4474,79.5216,79.401,79.4196,18724.0
2022-08-02 12:00:00,85.61,85.78,85.6,85.77,14449.0,79.4289,79.5866,79.4196,79.5773,14449.0
2022-08-02 12:10:00,85.77,85.97,85.74,85.91,16114.0,79.5773,79.7629,79.5495,79.7072,16114.0
2022-08-02 12:20:00,85.89,85.98,85.85,85.94,23114.0,79.6886,79.7721,79.6515,79.735,23114.0
2022-08-02 12:30:00,85.94,85.96,85.82,85.88,19559.0,79.735,79.7536,79.6237,79.6794,19559.0
2022-08-02 12:40:00,85.88,85.96,85.87,85.95,20240.0,79.6794,79.7536,79.6701,79.7443,20240.0
2022-08-02 12:50:00,85.95,86.05,85.9,85.93,24105.0,79.7443,79.8371,79.6979,79.7257,24105.0
2022-08-02 13:00:00,85.93,85.93,85.77,85.84,18942.0,79.7257,79.7257,79.5773,79.6422,18942.0
2022-08-02 13:10:00,85.84,85.9,85.77,85.8,22151.0,79.6422,79.6979,79.5773,79.6051,22151.0
2022-08-02 13:20:00,85.8,85.83,85.61,85.63,25790.0,79.6051,79.633,79.4289,79.4474,25790.0
2022-08-02 13:30:00,85.63,85.64,85.5,85.61,44960.0,79.4474,79.4567,79.3268,79.4289,44960.0
2022-08-02 13:40:00,85.63,85.63,85.38,85.38,21742.0,79.4474,79.4474,79.2155,79.2155,21742.0
2022-08-02 13:50:00,85.38,85.5,85.32,85.41,29383.0,79.2155,79.3268,79.1598,79.2433,29383.0
2022-08-02 14:00:00,85.41,85.44,85.27,85.44,26006.0,79.2433,79.2711,79.1134,79.2711,26006.0
2022-08-02 14:10:00,85.43,85.44,85.28,85.32,22701.0,79.2618,79.2711,79.1227,79.1598,22701.0
2022-08-02 14:20:00,85.31,85.44,85.3,85.41,30049.0,79.1505,79.2711,79.1412,79.2433,30049.0
2022-08-02 14:30:00,85.41,85.54,85.4,85.46,25424.0,79.2433,79.3639,79.234,79.2897,25424.0
2022-08-02 14:40:00,85.46,85.51,85.36,85.46,28183.0,79.2897,79.3361,79.1969,79.2897,28183.0
2022-08-02 14:50:00,85.46,85.5,85.32,85.38,36066.0,79.2897,79.3268,79.1598,79.2155,36066.0
2022-08-02 15:00:00,85.37,85.47,85.35,85.46,38384.0,79.2062,79.299,79.1876,79.2897,38384.0
2022-08-02 15:10:00,85.48,85.59,85.33,85.38,43326.0,79.3082,79.4103,79.1691,79.2155,43326.0
2022-08-02 15:20:00,85.37,85.58,85.33,85.56,41431.0,79.2062,79.401,79.1691,79.3825,41431.0
2022-08-02 15:30:00,85.55,85.7,85.48,85.63,46204.0,79.3732,79.5124,79.3082,79.4474,46204.0
2022-08-02 15:40:00,85.66,85.72,85.59,85.64,60004.0,79.4752,79.5309,79.4103,79.4567,60004.0
2022-08-02 15:50:00,85.66,85.68,85.42,85.44,208229.0,79.4752,79.4938,79.2526,79.2711,208229.0
2022-08-03 09:30:00,85.5,85.97,85.4,85.91,28756.0,79.3268,79.7629,79.234,79.7072,28756.0
2022-08-03 09:40:00,85.93,86.03,85.64,85.88,33314.0,79.7257,79.8185,79.4567,79.6794,33314.0
2022-08-03 09:50:00,85.85,85.86,85.66,85.77,12091.0,79.6515,79.6608,79.4752,79.5773,12091.0
2022-08-03 10:00:00,85.73,85.76,85.54,85.7,21070.0,79.5402,79.568,79.3639,79.5124,21070.0
2022-08-03 10:10:00,85.69,85.85,85.66,85.66,17401.0,79.5031,79.6515,79.4752,79.4752,17401.0
2022-08-03 10:20:00,85.67,85.79,85.61,85.7,20712.0,79.4845,79.5959,79.4289,79.5124,20712.0
2022-08-03 10:30:00,85.71,85.76,85.47,85.47,20064.0,79.5216,79.568,79.299,79.299,20064.0
2022-08-03 10:40:00,85.47,85.54,85.28,85.52,19577.0,79.299,79.3639,79.1227,79.3453,19577.0
2022-08-03 10:50:00,85.53,85.53,85.39,85.45,19108.0,79.3546,79.3546,79.2247,79.2804,19108.0
2022-08-03 11:00:00,85.47,85.61,85.45,85.61,14861.0,79.299,79.4289,79.2804,79.4289,14861.0
2022-08-03 11:10:00,85.61,85.68,85.52,85.55,23254.0,79.4289,79.4938,79.3453,79.3732,23254.0
2022-08-03 11:20:00,85.56,85.83,85.54,85.79,34176.0,79.3825,79.633,79.3639,79.5959,34176.0
2022-08-03 11:30:00,85.79,86.07,85.76,86.02,47474.0,79.5959,79.8556,79.568,79.8092,47474.0
2022-08-03 11:40:00,86.05,86.2,86.03,86.08,24585.0,79.8371,79.9763,79.8185,79.8649,24585.0
2022-08-03 11:50:00,86.09,86.32,86.01,86.26,11705.0,79.8742,80.0876,79.8,80.0319,11705.0
2022-08-03 12:00:00,86.26,86.29,86.2,86.21,9899.0,80.0319,80.0598,79.9763,79.9855,9899.0
2022-08-03 12:10:00,86.21,86.26,86.14,86.26,13852.0,79.9855,80.0319,79.9206,80.0319,13852.0
2022-08-03 12:20:00,86.26,86.36,86.25,86.34,16713.0,80.0319,80.1247,80.0226,80.1061,16713.0
2022-08-03 12:30:00,86.33,86.51,86.3,86.5,26098.0,80.0969,80.2639,80.069,80.2546,26098.0
2022-08-03 12:40:00,86.5,86.67,86.48,86.62,17291.0,80.2546,80.4123,80.236,80.3659,17291.0
2022-08-03 12:50:00,86.6,86.64,86.51,86.53,21146.0,80.3474,80.3845,80.2639,80.2824,21146.0
2022-08-03 13:00:00,86.52,86.53,86.35,86.41,14757.0,80.2731,80.2824,80.1154,80.1711,14757.0
2022-08-03 13:10:00,86.42,86.43,86.26,86.26,20466.0,80.1804,80.1896,80.0319,80.0319,20466.0
2022-08-03 13:20:00,86.26,86.29,86.23,86.26,21214.0,80.0319,80.0598,80.0041,80.0319,21214.0
2022-08-03 13:30:00,86.27,86.34,86.26,86.28,25666.0,80.0412,80.1061,80.0319,80.0505,25666.0
2022-08-03 13:40:00,86.28,86.47,86.24,86.37,34110.0,80.0505,80.2268,80.0134,80.134,34110.0
2022-08-03 13:50:00,86.37,86.39,86.28,86.29,32440.0,80.134,80.1525,80.0505,80.0598,32440.0
2022-08-03 14:00:00,86.29,86.43,86.26,86.41,28661.0,80.0598,80.1896,80.0319,80.1711,28661.0
2022-08-03 14:10:00,86.42,86.49,86.38,86.4,23103.0,80.1804,80.2453,80.1433,80.1618,23103.0
2022-08-03 14:20:00,86.42,86.5,86.37,86.38,27121.0,80.1804,80.2546,80.134,80.1433,27121.0
2022-08-03 14:30:00,86.37,86.46,86.35,86.39,22501.0,80.134,80.2175,80.1154,80.1525,22501.0
2022-08-03 14:40:00,86.39,86.42,86.32,86.4,20959.0,80.1525,80.1804,80.0876,80.1618,20959.0
2022-08-03 14:50:00,86.41,86.44,86.34,86.35,24895.0,80.1711,80.1989,80.1061,80.1154,24895.0
2022-08-03 15:00:00,86.35,86.42,86.33,86.4,28797.0,80.1154,80.1804,80.0969,80.1618,28797.0
2022-08-03 15:10:00,86.39,86.49,86.36,86.48,37337.0,80.1525,80.2453,80.1247,80.236,37337.0
2022-08-03 15:20:00,86.48,86.55,86.44,86.46,37931.0,80.236,80.301,80.1989,80.2175,37931.0
2022-08-03 15:30:00,86.46,86.61,86.42,86.6,52390.0,80.2175,80.3566,80.1804,80.3474,52390.0
2022-08-03 15:40:00,86.59,86.68,86.49,86.51,94893.0,80.3381,80.4216,80.2453,80.2639,94893.0
2022-08-03 15:50:00,86.51,86.59,86.36,86.4,191700.0,80.2639,80.3381,80.1247,80.1618,191700.0
2022-08-04 09:30:00,86.27,86.27,85.63,86.03,48720.0,80.0412,80.0412,79.4474,79.8185,48720.0
2022-08-04 09:40:00,86.02,86.58,85.96,86.31,32305.0,79.8092,80.3288,79.7536,80.0783,32305.0
2022-08-04 09:50:00,86.28,86.63,86.28,86.6,31201.0,80.0505,80.3752,80.0505,80.3474,31201.0
2022-08-04 10:00:00,86.61,86.72,86.48,86.67,23492.0,80.3566,80.4587,80.236,80.4123,23492.0
2022-08-04 10:10:00,86.71,86.86,86.71,86.75,24714.0,80.4494,80.5886,80.4494,80.4865,24714.0
2022-08-04 10:20:00,86.75,86.8,86.48,86.52,28221.0,80.4865,80.5329,80.236,80.2731,28221.0
2022-08-04 10:30:00,86.53,86.6,86.11,86.19,31977.0,80.2824,80.3474,79.8927,79.967,31977.0
2022-08-04 10:40:00,86.2,86.23,86.08,86.09,39628.0,79.9763,80.0041,79.8649,79.8742,39628.0
2022-08-04 10:50:00,86.08,86.41,86.07,86.27,17267.0,79.8649,80.1711,79.8556,80.0412,17267.0
2022-08-04 11:00:00,86.31,86.59,86.24,86.56,32611.0,80.0783,80.3381,80.0134,80.3103,32611.0
2022-08-04 11:10:00,86.57,86.67,86.46,86.49,25517.0,80.3195,80.4123,80.2175,80.2453,25517.0
2022-08-04 11:20:00,86.5,86.63,86.25,86.3,20240.0,80.2546,80.3752,80.0226,80.069,20240.0
2022-08-04 11:30:00,86.29,86.39,86.23,86.26,20537.0,80.0598,80.1525,80.0041,80.0319,20537.0
2022-08-04 11:40:00,86.25,86.26,86.02,86.26,16481.0,80.0226,80.0319,79.8092,80.0319,16481.0
2022-08-04 11:50:00,86.31,86.42,86.28,86.38,19390.0,80.0783,80.1804,80.0505,80.1433,19390.0
2022-08-04 12:00:00,86.38,86.44,86.33,86.33,20684.0,80.1433,80.1989,80.0969,80.0969,20684.0
2022-08-04 12:10:00,86.34,86.42,86.21,86.32,28139.0,80.1061,80.1804,79.9855,80.0876,28139.0
2022-08-04 12:20:00,86.3,86.4,86.28,86.39,8730.0,80.069,80.1618,80.0505,80.1525,8730.0
2022-08-04 12:30:00,86.39,86.4,86.25,86.29,11654.0,80.1525,80.1618,80.0226,80.0598,11654.0
2022-08-04 12:40:00,86.29,86.36,86.17,86.17,15200.0,80.0598,80.1247,79.9484,79.9484,15200.0
2022-08-04 12:50:00,86.17,86.18,86.08,86.14,10863.0,79.9484,79.9577,79.8649,79.9206,10863.0
2022-08-04 13:00:00,86.15,86.32,86.11,86.27,15253.0,79.9299,80.0876,79.8927,80.0412,15253.0
2022-08-04 13:10:00,86.27,86.5,86.27,86.44,19808.0,80.0412,80.2546,80.0412,80.1989,19808.0
2022-08-04 13:20:00,86.42,86.5,86.34,86.48,20865.0,80.1804,80.2546,80.1061,80.236,20865.0
2022-08-04 13:30:00,86.47,86.61,86.46,86.61,13748.0,80.2268,80.3566,80.2175,80.3566,13748.0
2022-08-04 13:40:00,86.61,86.68,86.6,86.64,26682.0,80.3566,80.4216,80.3474,80.3845,26682.0
2022-08-04 13:50:00,86.63,86.68,86.6,86.65,22656.0,80.3752,80.4216,80.3474,80.3938,22656.0
2022-08-04 14:00:00,86.64,86.75,86.64,86.65,25713.0,80.3845,80.4865,80.3845,80.3938,25713.0
2022-08-04 14:10:00,86.64,86.64,86.34,86.36,32991.0,80.3845,80.3845,80.1061,80.1247,32991.0
2022-08-04 14:20:00,86.38,86.55,86.38,86.48,15800.0,80.1433,80.301,80.1433,80.236,15800.0
2022-08-04 14:30:00,86.49,86.57,86.38,86.41,18785.0,80.2453,80.3195,80.1433,80.1711,18785.0
2022-08-04 14:40:00,86.4,86.45,86.29,86.39,17759.0,80.1618,80.2082,80.0598,80.1525,17759.0
2022-08-04 14:50:00,86.4,86.57,86.4,86.52,22177.0,80.1618,80.3195,80.1618,80.2731,22177.0
2022-08-04 15:00:00,86.5,86.56,86.48,86.54,25599.0,80.2546,80.3103,80.236,80.2917,25599.0
2022-08-04 15:10:00,86.54,86.67,86.52,86.61,23196.0,80.2917,80.4123,80.2731,80.3566,23196.0
2022-08-04 15:20:00,86.6,86.6,86.43,86.53,21632.0,80.3474,80.3474,80.1896,80.2824,21632.0
2022-08-04 15:30:00,86.53,86.53,86.29,86.4,59628.0,80.2824,80.2824,80.0598,80.1618,59628.0
2022-08-04 15:40:00,86.4,86.44,86.24,86.3,39299.0,80.1618,80.1989,80.0134,80.069,39299.0
2022-08-04 15:50:00,86.3,86.34,86.22,86.29,143938.0,80.069,80.1061,79.9948,80.0598,143938.0
2022-08-05 09:30:00,85.5,86.14,85.07,86.13,80873.0,79.3268,79.9206,78.9278,79.9113,80873.0
2022-08-05 09:40:00,86.11,86.47,86.0,86.1,41604.0,79.8927,80.2268,79.7907,79.8835,41604.0
2022-08-05 09:50:00,86.13,86.27,85.93,85.95,8023.0,79.9113,80.0412,79.7257,79.7443,8023.0
2022-08-05 10:00:00,85.95,86.34,85.78,86.17,48427.0,79.7443,80.1061,79.5866,79.9484,48427.0
2022-08-05 10:10:00,86.15,86.22,85.94,85.95,25139.0,79.9299,79.9948,79.735,79.7443,25139.0
2022-08-05 10:20:00,85.94,86.04,85.83,86.04,20961.0,79.735,79.8278,79.633,79.8278,20961.0
2022-08-05 10:30:00,86.04,86.05,85.82,85.98,17609.0,79.8278,79.8371,79.6237,79.7721,17609.0
2022-08-05 10:40:00,85.97,86.03,85.73,85.8,17097.0,79.7629,79.8185,79.5402,79.6051,17097.0
2022-08-05 10:50:00,85.79,85.79,85.51,85.51,11153.0,79.5959,79.5959,79.3361,79.3361,11153.0
2022-08-05 11:00:00,85.53,85.53,85.36,85.44,17096.0,79.3546,79.3546,79.1969,79.2711,17096.0
2022-08-05 11:10:00,85.47,85.55,85.4,85.54,24769.0,79.299,79.3732,79.234,79.3639,24769.0
2022-08-05 11:20:00,85.52,85.56,85.31,85.31,25725.0,79.3453,79.3825,79.1505,79.1505,25725.0
2022-08-05 11:30:00,85.32,85.57,85.31,85.54,21866.0,79.1598,79.3917,79.1505,79.3639,21866.0
2022-08-05 11:40:00,85.53,85.58,85.41,85.45,14516.0,79.3546,79.401,79.2433,79.2804,14516.0
2022-08-05 11:50:00,85.47,85.55,85.44,85.47,10036.0,79.299,79.3732,79.2711,79.299,10036.0
2022-08-05 12:00:00,85.47,85.67,85.47,85.6,12977.0,79.299,79.4845,79.299,79.4196,12977.0
2022-08-05 12:10:00,85.61,85.78,85.6,85.74,11174.0,79.4289,79.5866,79.4196,79.5495,11174.0
2022-08-05 12:20:00,85.73,85.73,85.6,85.7,18003.0,79.5402,79.5402,79.4196,79.5124,18003.0
2022-08-05 12:30:00,85.7,85.72,85.63,85.66,10126.0,79.5124,79.5309,79.4474,79.4752,10126.0
2022-08-05 12:40:00,85.66,85.84,85.65,85.81,8555.0,79.4752,79.6422,79.466,79.6144,8555.0
2022-08-05 12:50:00,85.84,85.87,85.77,85.81,6591.0,79.6422,79.6701,79.5773,79.6144,6591.0
2022-08-05 13:00:00,85.81,85.88,85.75,85.79,10880.0,79.6144,79.6794,79.5587,79.5959,10880.0
2022-08-05 13:10:00,85.78,85.84,85.69,85.72,9922.0,79.5866,79.6422,79.5031,79.5309,9922.0
2022-08-05 13:20:00,85.71,85.82,85.68,85.75,13251.0,79.5216,79.6237,79.4938,79.5587,13251.0
2022-08-05 13:30:00,85.73,85.89,85.73,85.83,28649.0,79.5402,79.6886,79.5402,79.633,28649.0
2022-08-05 13:40:00,85.85,85.92,85.83,85.88,14879.0,79.6515,79.7165,79.633,79.6794,14879.0
2022-08-05 13:50:00,85.88,85.88,85.71,85.74,14831.0,79.6794,79.6794,79.5216,79.5495,14831.0
2022-08-05 14:00:00,85.75,85.75,85.62,85.69,38231.0,79.5587,79.5587,79.4381,79.5031,38231.0
2022-08-05 14:10:00,85.71,85.82,85.64,85.8,56072.0,79.5216,79.6237,79.4567,79.6051,56072.0
2022-08-05 14:20:00,85.81,85.85,85.74,85.74,12510.0,79.6144,79.6515,79.5495,79.5495,12510.0
2022-08-05 14:30:00,85.7,85.85,85.7,85.85,20848.0,79.5124,79.6515,79.5124,79.6515,20848.0
2022-08-05 14:40:00,85.86,85.93,85.82,85.89,26680.0,79.6608,79.7257,79.6237,79.6886,26680.0
2022-08-05 14:50:00,85.89,85.9,85.78,85.86,21235.0,79.6886,79.6979,79.5866,79.6608,21235.0
2022-08-05 15:00:00,85.85,85.88,85.79,85.83,29508.0,79.6515,79.6794,79.5959,79.633,29508.0
2022-08-05 15:10:00,85.84,85.94,85.83,85.86,24686.0,79.6422,79.735,79.633,79.6608,24686.0
2022-08-05 15:20:00,85.86,85.94,85.84,85.94,42219.0,79.6608,79.735,79.6422,79.735,42219.0
2022-08-05 15:30:00,85.94,86.06,85.92,86.04,46823.0,79.735,79.8464,79.7165,79.8278,46823.0
2022-08-05 15:40:00,86.04,86.22,86.03,86.19,86098.0,79.8278,79.9948,79.8185,79.967,86098.0
2022-08-05 15:50:00,86.2,86.26,86.14,86.23,229623.0,79.9763,80.0319,79.9206,80.0041,229623.0
2022-08-08 09:30:00,86.47,86.55,86.08,86.26,70248.0,80.2268,80.301,79.8649,80.0319,70248.0
2022-08-08 09:40:00,86.25,86.48,86.08,86.48,41701.0,80.0226,80.236,79.8649,80.236,41701.0
2022-08-08 09:50:00,86.5,86.75,86.48,86.62,18901.0,80.2546,80.4865,80.236,80.3659,18901.0
2022-08-08 10:00:00,86.62,86.93,86.58,86.92,43750.0,80.3659,80.6535,80.3288,80.6443,43750.0
2022-08-08 10:10:00,86.92,86.99,86.83,86.98,32866.0,80.6443,80.7092,80.5608,80.6999,32866.0
2022-08-08 10:20:00,86.97,86.98,86.84,86.86,36573.0,80.6907,80.6999,80.57,80.5886,36573.0
2022-08-08 10:30:00,86.85,87.13,86.85,87.13,49769.0,80.5793,80.8391,80.5793,80.8391,49769.0
2022-08-08 10:40:00,87.11,87.29,87.05,87.05,38650.0,80.8205,80.9876,80.7649,80.7649,38650.0
2022-08-08 10:50:00,87.06,87.14,87.0,87.06,30581.0,80.7742,80.8484,80.7185,80.7742,30581.0
2022-08-08 11:00:00,87.07,87.19,87.04,87.17,25244.0,80.7834,80.8948,80.7556,80.8762,25244.0
2022-08-08 11:10:00,87.17,87.28,87.06,87.14,27354.0,80.8762,80.9783,80.7742,80.8484,27354.0
2022-08-08 11:20:00,87.12,87.18,87.01,87.01,27979.0,80.8298,80.8855,80.7278,80.7278,27979.0
2022-08-08 11:30:00,87.01,87.09,86.82,86.82,34796.0,80.7278,80.802,80.5515,80.5515,34796.0
2022-08-08 11:40:00,86.81,86.82,86.7,86.79,13447.0,80.5422,80.5515,80.4402,80.5237,13447.0
2022-08-08 11:50:00,86.8,86.88,86.8,86.82,20266.0,80.5329,80.6072,80.5329,80.5515,20266.0
2022-08-08 12:00:00,86.83,86.83,86.61,86.62,16900.0,80.5608,80.5608,80.3566,80.3659,16900.0
2022-08-08 12:10:00,86.65,86.67,86.4,86.47,23848.0,80.3938,80.4123,80.1618,80.2268,23848.0
2022-08-08 12:20:00,86.49,86.59,86.43,86.46,12461.0,80.2453,80.3381,80.1896,80.2175,12461.0
2022-08-08 12:30:00,86.46,86.5,86.34,86.34,27166.0,80.2175,80.2546,80.1061,80.1061,27166.0
2022-08-08 12:40:00,86.37,86.37,86.25,86.27,16450.0,80.134,80.134,80.0226,80.0412,16450.0
2022-08-08 12:50:00,86.26,86.45,86.25,86.43,13733.0,80.0319,80.2082,80.0226,80.1896,13733.0
2022-08-08 13:00:00,86.43,86.44,86.37,86.38,18038.0,80.1896,80.1989,80.134,80.1433,18038.0
2022-08-08 13:10:00,86.37,86.48,86.35,86.44,13613.0,80.134,80.236,80.1154,80.1989,13613.0
2022-08-08 13:20:00,86.43,86.55,86.34,86.36,17096.0,80.1896,80.301,80.1061,80.1247,17096.0
2022-08-08 13:30:00,86.37,86.46,86.36,86.46,15263.0,80.134,80.2175,80.1247,80.2175,15263.0
2022-08-08 13:40:00,86.45,86.61,86.44,86.58,21273.0,80.2082,80.3566,80.1989,80.3288,21273.0
2022-08-08 13:50:00,86.59,86.72,86.55,86.71,21482.0,80.3381,80.4587,80.301,80.4494,21482.0
2022-08-08 14:00:00,86.7,86.73,86.51,86.68,25348.0,80.4402,80.468,80.2639,80.4216,25348.0
2022-08-08 14:10:00,86.66,86.66,86.54,86.61,24351.0,80.403,80.403,80.2917,80.3566,24351.0
2022-08-08 14:20:00,86.61,86.83,86.6,86.79,42822.0,80.3566,80.5608,80.3474,80.5237,42822.0
2022-08-08 14:30:00,86.79,87.04,86.78,87.02,62333.0,80.5237,80.7556,80.5144,80.737,62333.0
2022-08-08 14:40:00,87.02,87.07,86.78,86.88,48280.0,80.737,80.7834,80.5144,80.6072,48280.0
2022-08-08 14:50:00,86.88,87.08,86.86,87.06,40557.0,80.6072,80.7927,80.5886,80.7742,40557.0
2022-08-08 15:00:00,87.07,87.08,86.88,86.91,49682.0,80.7834,80.7927,80.6072,80.635,49682.0
2022-08-08 15:10:00,86.89,86.93,86.76,86.8,32052.0,80.6164,80.6535,80.4958,80.5329,32052.0
2022-08-08 15:20:00,86.82,86.92,86.81,86.86,53145.0,80.5515,80.6443,80.5422,80.5886,53145.0
2022-08-08 15:30:00,86.86,86.93,86.73,86.73,90052.0,80.5886,80.6535,80.468,80.468,90052.0
2022-08-08 15:40:00,86.74,86.74,86.59,86.62,146008.0,80.4773,80.4773,80.3381,80.3659,146008.0
2022-08-08 15:50:00,86.61,86.84,86.49,86.69,276701.0,80.3566,80.57,80.2453,80.4309,276701.0
2022-08-09 09:30:00,84.43,85.5,83.84,84.86,114331.0,78.334,79.3268,77.7866,78.733,114331.0
2022-08-09 09:40:00,84.78,86.19,84.64,85.96,70755.0,78.6588,79.967,78.5289,79.7536,70755.0
2022-08-09 09:50:00,85.89,85.99,85.3,85.35,58821.0,79.6886,79.7814,79.1412,79.1876,58821.0
2022-08-09 10:00:00,85.35,85.45,85.09,85.1,74035.0,79.1876,79.2804,78.9464,78.9557,74035.0
2022-08-09 10:10:00,85.09,85.29,84.77,84.99,96234.0,78.9464,79.132,78.6495,78.8536,96234.0
2022-08-09 10:20:00,84.95,85.01,83.7,83.73,181495.0,78.8165,78.8722,77.6568,77.6846,181495.0
2022-08-09 10:30:00,83.73,84.02,83.05,83.92,157447.0,77.6846,77.9537,77.0537,77.8609,157447.0
2022-08-09 10:40:00,83.9,84.02,83.68,83.83,49955.0,77.8423,77.9537,77.6382,77.7774,49955.0
2022-08-09 10:50:00,83.85,83.92,83.23,83.32,40748.0,77.7959,77.8609,77.2207,77.3042,40748.0
2022-08-09 11:00:00,83.32,83.42,82.89,83.3,71530.0,77.3042,77.397,76.9052,77.2856,71530.0
2022-08-09 11:10:00,83.3,83.37,83.2,83.29,62421.0,77.2856,77.3506,77.1929,77.2764,62421.0
2022-08-09 11:20:00,83.29,83.3,82.77,82.97,61904.0,77.2764,77.2856,76.7939,76.9795,61904.0
2022-08-09 11:30:00,82.96,83.23,82.91,82.92,55805.0,76.9702,77.2207,76.9238,76.9331,55805.0
2022-08-09 11:40:00,82.9,82.9,82.6,82.85,38900.0,76.9145,76.9145,76.6362,76.8681,38900.0
2022-08-09 11:50:00,82.85,83.0,82.81,82.89,31897.0,76.8681,77.0073,76.831,76.9052,31897.0
2022-08-09 12:00:00,82.9,82.98,82.58,82.76,44552.0,76.9145,76.9887,76.6176,76.7846,44552.0
2022-08-09 12:10:00,82.77,82.79,82.58,82.71,31629.0,76.7939,76.8125,76.6176,76.7382,31629.0
2022-08-09 12:20:00,82.71,82.78,82.53,82.55,25342.0,76.7382,76.8032,76.5712,76.5898,25342.0
2022-08-09 12:30:00,82.56,82.66,82.47,82.63,34621.0,76.5991,76.6918,76.5156,76.664,34621.0
2022-08-09 12:40:00,82.63,82.98,82.57,82.91,43432.0,76.664,76.9887,76.6083,76.9238,43432.0
2022-08-09 12:50:00,82.92,83.02,82.66,82.76,27774.0,76.9331,77.0259,76.6918,76.7846,27774.0
2022-08-09 13:00:00,82.77,82.91,82.74,82.85,33309.0,76.7939,76.9238,76.7661,76.8681,33309.0
2022-08-09 13:10:00,82.86,83.11,82.85,83.07,21319.0,76.8774,77.1094,76.8681,77.0722,21319.0
2022-08-09 13:20:00,83.09,83.12,82.95,82.95,23067.0,77.0908,77.1186,76.9609,76.9609,23067.0
2022-08-09 13:30:00,82.96,83.07,82.86,82.95,31516.0,76.9702,77.0722,76.8774,76.9609,31516.0
2022-08-09 13:40:00,82.95,83.12,82.95,83.09,24878.0,76.9609,77.1186,76.9609,77.0908,24878.0
2022-08-09 13:50:00,83.09,83.13,83.02,83.05,25513.0,77.0908,77.1279,77.0259,77.0537,25513.0
2022-08-09 14:00:00,83.05,83.1,82.91,83.04,30364.0,77.0537,77.1001,76.9238,77.0444,30364.0
2022-08-09 14:10:00,83.04,83.05,82.99,83.0,22624.0,77.0444,77.0537,76.998,77.0073,22624.0
2022-08-09 14:20:00,83.01,83.01,82.88,82.95,22997.0,77.0166,77.0166,76.896,76.9609,22997.0
2022-08-09 14:30:00,82.95,83.0,82.81,82.85,36363.0,76.9609,77.0073,76.831,76.8681,36363.0
2022-08-09 14:40:00,82.86,82.87,82.63,82.63,26333.0,76.8774,76.8867,76.664,76.664,26333.0
2022-08-09 14:50:00,82.63,82.75,82.62,82.65,51574.0,76.664,76.7753,76.6547,76.6826,51574.0
2022-08-09 15:00:00,82.64,82.66,82.42,82.47,40408.0,76.6733,76.6918,76.4692,76.5156,40408.0
2022-08-09 15:10:00,82.47,82.48,82.34,82.36,41737.0,76.5156,76.5248,76.3949,76.4135,41737.0
2022-08-09 15:20:00,82.36,82.52,82.35,82.5,77501.0,76.4135,76.562,76.4042,76.5434,77501.0
2022-08-09 15:30:00,82.49,82.5,82.36,82.4,80471.0,76.5341,76.5434,76.4135,76.4506,80471.0
2022-08-09 15:40:00,82.4,82.47,82.34,82.47,105356.0,76.4506,76.5156,76.3949,76.5156,105356.0
2022-08-09 15:50:00,82.47,82.66,82.13,82.36,335531.0,76.5156,76.6918,76.2001,76.4135,335531.0
2022-08-10 09:30:00,83.62,84.07,83.02,83.02,117510.0,77.5825,78.0,77.0259,77.0259,117510.0
2022-08-10 09:40:00,83.07,83.47,82.76,83.26,99750.0,77.0722,77.4434,76.7846,77.2485,99750.0
2022-08-10 09:50:00,83.28,83.51,83.18,83.5,57732.0,77.2671,77.4805,77.1743,77.4712,57732.0
2022-08-10 10:00:00,83.53,83.54,83.35,83.49,31975.0,77.499,77.5083,77.332,77.4619,31975.0
2022-08-10 10:10:00,83.5,83.5,83.2,83.4,50204.0,77.4712,77.4712,77.1929,77.3784,50204.0
2022-08-10 10:20:00,83.38,83.38,83.12,83.27,38476.0,77.3599,77.3599,77.1186,77.2578,38476.0
2022-08-10 10:30:00,83.26,83.26,82.97,83.13,19190.0,77.2485,77.2485,76.9795,77.1279,19190.0
2022-08-10 10:40:00,83.12,83.39,83.11,83.33,18126.0,77.1186,77.3691,77.1094,77.3135,18126.0
2022-08-10 10:50:00,83.31,83.59,83.29,83.53,34338.0,77.2949,77.5547,77.2764,77.499,34338.0
2022-08-10 11:00:00,83.53,83.71,83.44,83.47,31767.0,77.499,77.666,77.4155,77.4434,31767.0
2022-08-10 11:10:00,83.5,83.5,83.14,83.14,34530.0,77.4712,77.4712,77.1372,77.1372,34530.0
2022-08-10 11:20:00,83.14,83.15,82.9,83.02,32664.0,77.1372,77.1465,76.9145,77.0259,32664.0
2022-08-10 11:30:00,83.03,83.12,82.93,83.01,32855.0,77.0351,77.1186,76.9423,77.0166,32855.0
2022-08-10 11:40:00,83.0,83.13,82.97,83.12,118651.0,77.0073,77.1279,76.9795,77.1186,118651.0
2022-08-10 11:50:00,83.12,83.24,83.09,83.1,49612.0,77.1186,77.23,77.0908,77.1001,49612.0
2022-08-10 12:00:00,83.12,83.15,82.9,83.02,23900.0,77.1186,77.1465,76.9145,77.0259,23900.0
2022-08-10 12:10:00,83.0,83.07,82.81,82.81,28481.0,77.0073,77.0722,76.831,76.831,28481.0
2022-08-10 12:20:00,82.82,82.82,82.59,82.66,38264.0,76.8403,76.8403,76.6269,76.6918,38264.0
2022-08-10 12:30:00,82.65,82.75,82.62,82.65,17730.0,76.6826,76.7753,76.6547,76.6826,17730.0
2022-08-10 12:40:00,82.66,82.76,82.57,82.61,24031.0,76.6918,76.7846,76.6083,76.6455,24031.0
2022-08-10 12:50:00,82.62,82.75,82.58,82.7,24040.0,76.6547,76.7753,76.6176,76.729,24040.0
2022-08-10 13:00:00,82.69,82.69,82.58,82.69,15575.0,76.7197,76.7197,76.6176,76.7197,15575.0
2022-08-10 13:10:00,82.68,82.69,82.52,82.54,18830.0,76.7104,76.7197,76.562,76.5805,18830.0
2022-08-10 13:20:00,82.48,82.52,82.36,82.36,24815.0,76.5248,76.562,76.4135,76.4135,24815.0
2022-08-10 13:30:00,82.34,82.4,82.24,82.3,34454.0,76.3949,76.4506,76.3022,76.3578,34454.0
2022-08-10 13:40:00,82.3,82.36,82.21,82.22,36257.0,76.3578,76.4135,76.2743,76.2836,36257.0
2022-08-10 13:50:00,82.23,82.24,81.97,82.01,46796.0,76.2929,76.3022,76.0517,76.0888,46796.0
2022-08-10 14:00:00,82.0,82.01,81.89,81.9,22354.0,76.0795,76.0888,75.9774,75.9867,22354.0
2022-08-10 14:10:00,81.91,82.02,81.74,81.96,74258.0,75.996,76.0981,75.8383,76.0424,74258.0
2022-08-10 14:20:00,81.98,82.05,81.85,81.89,50297.0,76.0609,76.1259,75.9403,75.9774,50297.0
2022-08-10 14:30:00,81.89,81.9,81.71,81.81,38764.0,75.9774,75.9867,75.8104,75.9032,38764.0
2022-08-10 14:40:00,81.79,81.85,81.62,81.67,51284.0,75.8847,75.9403,75.7269,75.7733,51284.0
2022-08-10 14:50:00,81.65,81.66,81.42,81.43,103472.0,75.7548,75.764,75.5414,75.5507,103472.0
2022-08-10 15:00:00,81.43,81.56,81.36,81.55,82852.0,75.5507,75.6713,75.4857,75.662,82852.0
2022-08-10 15:10:00,81.55,81.75,81.55,81.72,40811.0,75.662,75.8475,75.662,75.8197,40811.0
2022-08-10 15:20:00,81.72,81.73,81.52,81.66,90909.0,75.8197,75.829,75.6342,75.764,90909.0
2022-08-10 15:30:00,81.66,81.74,81.62,81.72,94523.0,75.764,75.8383,75.7269,75.8197,94523.0
2022-08-10 15:40:00,81.73,81.8,81.67,81.7,107004.0,75.829,75.8939,75.7733,75.8012,107004.0
2022-08-10 15:50:00,81.71,81.75,81.57,81.71,365149.0,75.8104,75.8475,75.6805,75.8104,365149.0
2022-08-11 09:30:00,82.66,83.43,82.65,83.05,125890.0,76.6918,77.4062,76.6826,77.0537,125890.0
2022-08-11 09:40:00,83.04,83.3,82.84,82.93,42628.0,77.0444,77.2856,76.8588,76.9423,42628.0
2022-08-11 09:50:00,82.94,83.09,82.82,83.02,48432.0,76.9516,77.0908,76.8403,77.0259,48432.0
2022-08-11 10:00:00,82.98,83.09,82.81,83.05,33001.0,76.9887,77.0908,76.831,77.0537,33001.0
2022-08-11 10:10:00,83.04,83.33,82.9,83.27,64609.0,77.0444,77.3135,76.9145,77.2578,64609.0
2022-08-11 10:20:00,83.28,83.32,83.13,83.26,29573.0,77.2671,77.3042,77.1279,77.2485,29573.0
2022-08-11 10:30:00,83.26,83.46,82.94,82.94,57159.0,77.2485,77.4341,76.9516,76.9516,57159.0
2022-08-11 10:40:00,82.97,82.99,82.58,82.7,32794.0,76.9795,76.998,76.6176,76.729,32794.0
2022-08-11 10:50:00,82.7,82.85,82.3,82.34,121171.0,76.729,76.8681,76.3578,76.3949,121171.0
2022-08-11 11:00:00,82.37,82.44,82.21,82.3,48378.0,76.4228,76.4877,76.2743,76.3578,48378.0
2022-08-11 11:10:00,82.32,82.6,82.31,82.42,49777.0,76.3764,76.6362,76.3671,76.4692,49777.0
2022-08-11 11:20:00,82.43,82.69,82.42,82.63,28633.0,76.4785,76.7197,76.4692,76.664,28633.0
2022-08-11 11:30:00,82.63,82.63,82.44,82.58,29748.0,76.664,76.664,76.4877,76.6176,29748.0
2022-08-11 11:40:00,82.58,82.73,82.53,82.66,22694.0,76.6176,76.7568,76.5712,76.6918,22694.0
2022-08-11 11:50:00,82.64,82.74,82.53,82.66,18381.0,76.6733,76.7661,76.5712,76.6918,18381.0
2022-08-11 12:00:00,82.67,82.89,82.67,82.87,14565.0,76.7011,76.9052,76.7011,76.8867,14565.0
2022-08-11 12:10:00,82.86,83.01,82.76,82.97,15964.0,76.8774,77.0166,76.7846,76.9795,15964.0
2022-08-11 12:20:00,83.0,83.16,82.92,83.14,18326.0,77.0073,77.1557,76.9331,77.1372,18326.0
2022-08-11 12:30:00,83.16,83.26,83.15,83.22,12779.0,77.1557,77.2485,77.1465,77.2114,12779.0
2022-08-11 12:40:00,83.22,83.26,83.15,83.26,21749.0,77.2114,77.2485,77.1465,77.2485,21749.0
2022-08-11 12:50:00,83.27,83.36,83.16,83.17,21183.0,77.2578,77.3413,77.1557,77.165,21183.0
2022-08-11 13:00:00,83.16,83.16,83.08,83.11,16805.0,77.1557,77.1557,77.0815,77.1094,16805.0
2022-08-11 13:10:00,83.1,83.29,83.1,83.29,42546.0,77.1001,77.2764,77.1001,77.2764,42546.0
2022-08-11 13:20:00,83.29,83.3,83.19,83.26,17212.0,77.2764,77.2856,77.1836,77.2485,17212.0
2022-08-11 13:30:00,83.26,83.28,83.15,83.18,18964.0,77.2485,77.2671,77.1465,77.1743,18964.0
2022-08-11 13:40:00,83.16,83.25,83.12,83.17,15303.0,77.1557,77.2392,77.1186,77.165,15303.0
2022-08-11 13:50:00,83.17,83.24,83.06,83.12,21369.0,77.165,77.23,77.063,77.1186,21369.0
2022-08-11 14:00:00,83.14,83.15,82.89,82.9,22303.0,77.1372,77.1465,76.9052,76.9145,22303.0
2022-08-11 14:10:00,82.9,82.92,82.79,82.91,25593.0,76.9145,76.9331,76.8125,76.9238,25593.0
2022-08-11 14:20:00,82.89,82.89,82.79,82.81,20557.0,76.9052,76.9052,76.8125,76.831,20557.0
2022-08-11 14:30:00,82.8,82.84,82.57,82.58,50173.0,76.8217,76.8588,76.6083,76.6176,50173.0
2022-08-11 14:40:00,82.56,82.6,82.41,82.45,28744.0,76.5991,76.6362,76.4599,76.497,28744.0
2022-08-11 14:50:00,82.45,82.51,82.41,82.48,23648.0,76.497,76.5527,76.4599,76.5248,23648.0
2022-08-11 15:00:00,82.44,82.44,82.24,82.28,15416.0,76.4877,76.4877,76.3022,76.3393,15416.0
2022-08-11 15:10:00,82.3,82.34,82.19,82.31,22650.0,76.3578,76.3949,76.2558,76.3671,22650.0
2022-08-11 15:20:00,82.32,82.39,82.24,82.35,33918.0,76.3764,76.4413,76.3022,76.4042,33918.0
2022-08-11 15:30:00,82.34,82.37,82.27,82.29,40677.0,76.3949,76.4228,76.33,76.3486,40677.0
2022-08-11 15:40:00,82.3,82.31,82.01,82.04,81095.0,76.3578,76.3671,76.0888,76.1166,81095.0
2022-08-11 15:50:00,82.03,82.28,81.99,82.26,141153.0,76.1073,76.3393,76.0702,76.3207,141153.0
2022-08-12 09:30:00,82.28,83.3,82.28,83.3,78955.0,76.3393,77.2856,76.3393,77.2856,78955.0
2022-08-12 09:40:00,83.28,83.41,82.99,83.02,48467.0,77.2671,77.3877,76.998,77.0259,48467.0
2022-08-12 09:50:00,83.04,83.19,82.94,83.05,28440.0,77.0444,77.1836,76.9516,77.0537,28440.0
2022-08-12 10:00:00,83.01,83.25,82.81,83.17,49893.0,77.0166,77.2392,76.831,77.165,49893.0
2022-08-12 10:10:00,83.14,83.21,82.9,83.17,89900.0,77.1372,77.2021,76.9145,77.165,89900.0
2022-08-12 10:20:00,83.15,83.29,83.03,83.11,17809.0,77.1465,77.2764,77.0351,77.1094,17809.0
2022-08-12 10:30:00,83.11,83.19,83.05,83.09,28150.0,77.1094,77.1836,77.0537,77.0908,28150.0
2022-08-12 10:40:00,83.09,83.17,82.81,82.84,55703.0,77.0908,77.165,76.831,76.8588,55703.0
2022-08-12 10:50:00,82.84,82.96,82.84,82.92,16397.0,76.8588,76.9702,76.8588,76.9331,16397.0
2022-08-12 11:00:00,82.94,83.0,82.84,82.88,49901.0,76.9516,77.0073,76.8588,76.896,49901.0
2022-08-12 11:10:00,82.89,83.15,82.89,83.04,24288.0,76.9052,77.1465,76.9052,77.0444,24288.0
2022-08-12 11:20:00,83.05,83.12,83.0,83.0,17222.0,77.0537,77.1186,77.0073,77.0073,17222.0
2022-08-12 11:30:00,83.02,83.02,82.85,82.9,36156.0,77.0259,77.0259,76.8681,76.9145,36156.0
2022-08-12 11:40:00,82.9,82.93,82.83,82.92,26719.0,76.9145,76.9423,76.8496,76.9331,26719.0
2022-08-12 11:50:00,82.92,83.06,82.92,82.98,23990.0,76.9331,77.063,76.9331,76.9887,23990.0
2022-08-12 12:00:00,83.0,83.08,82.98,83.07,14714.0,77.0073,77.0815,76.9887,77.0722,14714.0
2022-08-12 12:10:00,83.08,83.1,82.97,83.04,76731.0,77.0815,77.1001,76.9795,77.0444,76731.0
2022-08-12 12:20:00,83.04,83.24,83.0,83.24,27821.0,77.0444,77.23,77.0073,77.23,27821.0
2022-08-12 12:30:00,83.21,83.25,82.98,83.06,19981.0,77.2021,77.2392,76.9887,77.063,19981.0
2022-08-12 12:40:00,83.06,83.2,83.06,83.16,51719.0,77.063,77.1929,77.063,77.1557,51719.0
2022-08-12 12:50:00,83.17,83.19,83.09,83.16,50416.0,77.165,77.1836,77.0908,77.1557,50416.0
2022-08-12 13:00:00,83.16,83.26,83.14,83.21,41316.0,77.1557,77.2485,77.1372,77.2021,41316.0
2022-08-12 13:10:00,83.22,83.22,83.15,83.18,14382.0,77.2114,77.2114,77.1465,77.1743,14382.0
2022-08-12 13:20:00,83.17,83.2,83.08,83.14,37302.0,77.165,77.1929,77.0815,77.1372,37302.0
2022-08-12 13:30:00,83.15,83.32,83.14,83.32,24975.0,77.1465,77.3042,77.1372,77.3042,24975.0
2022-08-12 13:40:00,83.33,83.49,83.28,83.45,28048.0,77.3135,77.4619,77.2671,77.4248,28048.0
2022-08-12 13:50:00,83.45,83.68,83.44,83.68,69063.0,77.4248,77.6382,77.4155,77.6382,69063.0
2022-08-12 14:00:00,83.66,83.69,83.6,83.64,60238.0,77.6196,77.6475,77.564,77.6011,60238.0
2022-08-12 14:10:00,83.63,83.78,83.62,83.77,35033.0,77.5918,77.731,77.5825,77.7217,35033.0
2022-08-12 14:20:00,83.79,83.83,83.67,83.81,38586.0,77.7403,77.7774,77.6289,77.7588,38586.0
2022-08-12 14:30:00,83.82,83.94,83.8,83.94,41783.0,77.7681,77.8794,77.7495,77.8794,41783.0
2022-08-12 14:40:00,83.92,84.11,83.9,84.1,116931.0,77.8609,78.0372,77.8423,78.0279,116931.0
2022-08-12 14:50:00,84.1,84.21,84.06,84.18,60945.0,78.0279,78.1299,77.9908,78.1021,60945.0
2022-08-12 15:00:00,84.18,84.32,84.13,84.3,46676.0,78.1021,78.232,78.0557,78.2134,46676.0
2022-08-12 15:10:00,84.29,84.52,84.28,84.51,64217.0,78.2042,78.4175,78.1949,78.4083,64217.0
2022-08-12 15:20:00,84.52,84.56,84.36,84.49,90237.0,78.4175,78.4547,78.2691,78.3897,90237.0
2022-08-12 15:30:00,84.49,84.55,84.41,84.52,123888.0,78.3897,78.4454,78.3155,78.4175,123888.0
2022-08-12 15:40:00,84.52,84.79,84.5,84.75,146478.0,78.4175,78.6681,78.399,78.6309,146478.0
2022-08-12 15:50:00,84.76,84.81,84.61,84.77,406229.0,78.6402,78.6866,78.5011,78.6495,406229.0
2022-08-15 09:30:00,84.38,85.35,84.38,85.31,77452.0,78.2877,79.1876,78.2877,79.1505,77452.0
2022-08-15 09:40:00,85.35,85.55,85.05,85.37,93126.0,79.1876,79.3732,78.9093,79.2062,93126.0
2022-08-15 09:50:00,85.34,85.65,85.34,85.58,27807.0,79.1783,79.466,79.1783,79.401,27807.0
2022-08-15 10:00:00,85.58,85.61,85.35,85.37,33983.0,79.401,79.4289,79.1876,79.2062,33983.0
2022-08-15 10:10:00,85.35,85.37,85.13,85.18,29885.0,79.1876,79.2062,78.9835,79.0299,29885.0
2022-08-15 10:20:00,85.16,85.31,85.07,85.11,31395.0,79.0113,79.1505,78.9278,78.965,31395.0
2022-08-15 10:30:00,85.09,85.24,85.03,85.06,32427.0,78.9464,79.0856,78.8907,78.9186,32427.0
2022-08-15 10:40:00,85.05,85.13,85.03,85.05,15212.0,78.9093,78.9835,78.8907,78.9093,15212.0
2022-08-15 10:50:00,85.03,85.06,84.91,85.01,16403.0,78.8907,78.9186,78.7794,78.8722,16403.0
2022-08-15 11:00:00,85.0,85.18,84.91,85.02,68638.0,78.8629,79.0299,78.7794,78.8814,68638.0
2022-08-15 11:10:00,85.01,85.11,84.91,85.05,19373.0,78.8722,78.965,78.7794,78.9093,19373.0
2022-08-15 11:20:00,85.05,85.1,84.98,85.07,41880.0,78.9093,78.9557,78.8443,78.9278,41880.0
2022-08-15 11:30:00,85.06,85.06,84.81,84.88,38224.0,78.9186,78.9186,78.6866,78.7516,38224.0
2022-08-15 11:40:00,84.86,85.02,84.83,85.0,22599.0,78.733,78.8814,78.7052,78.8629,22599.0
2022-08-15 11:50:00,85.03,85.1,84.96,85.04,15463.0,78.8907,78.9557,78.8258,78.9,15463.0
2022-08-15 12:00:00,85.05,85.06,84.98,85.0,21001.0,78.9093,78.9186,78.8443,78.8629,21001.0
2022-08-15 12:10:00,85.01,85.1,84.98,85.1,12415.0,78.8722,78.9557,78.8443,78.9557,12415.0
2022-08-15 12:20:00,85.09,85.22,85.09,85.21,11673.0,78.9464,79.067,78.9464,79.0577,11673.0
2022-08-15 12:30:00,85.21,85.25,85.14,85.14,7846.0,79.0577,79.0948,78.9928,78.9928,7846.0
2022-08-15 12:40:00,85.14,85.18,85.08,85.08,13034.0,78.9928,79.0299,78.9371,78.9371,13034.0
2022-08-15 12:50:00,85.09,85.24,85.04,85.24,18881.0,78.9464,79.0856,78.9,79.0856,18881.0
2022-08-15 13:00:00,85.24,85.28,85.15,85.2,19661.0,79.0856,79.1227,79.0021,79.0485,19661.0
2022-08-15 13:10:00,85.19,85.2,85.05,85.13,9796.0,79.0392,79.0485,78.9093,78.9835,9796.0
2022-08-15 13:20:00,85.13,85.19,85.11,85.17,11829.0,78.9835,79.0392,78.965,79.0206,11829.0
2022-08-15 13:30:00,85.14,85.14,84.98,85.0,10145.0,78.9928,78.9928,78.8443,78.8629,10145.0
2022-08-15 13:40:00,85.0,85.05,84.97,85.01,15271.0,78.8629,78.9093,78.8351,78.8722,15271.0
2022-08-15 13:50:00,85.0,85.03,84.96,85.0,18240.0,78.8629,78.8907,78.8258,78.8629,18240.0
2022-08-15 14:00:00,84.98,84.98,84.87,84.87,14703.0,78.8443,78.8443,78.7423,78.7423,14703.0
2022-08-15 14:10:00,84.88,84.98,84.81,84.98,12967.0,78.7516,78.8443,78.6866,78.8443,12967.0
2022-08-15 14:20:00,84.99,85.1,84.99,85.09,20959.0,78.8536,78.9557,78.8536,78.9464,20959.0
2022-08-15 14:30:00,85.11,85.14,85.0,85.06,26754.0,78.965,78.9928,78.8629,78.9186,26754.0
2022-08-15 14:40:00,85.06,85.12,85.01,85.1,9580.0,78.9186,78.9742,78.8722,78.9557,9580.0
2022-08-15 14:50:00,85.09,85.12,85.04,85.09,17034.0,78.9464,78.9742,78.9,78.9464,17034.0
2022-08-15 15:00:00,85.1,85.11,85.03,85.04,18793.0,78.9557,78.965,78.8907,78.9,18793.0
2022-08-15 15:10:00,85.04,85.1,85.04,85.09,14115.0,78.9,78.9557,78.9,78.9464,14115.0
2022-08-15 15:20:00,85.1,85.19,85.07,85.19,26607.0,78.9557,79.0392,78.9278,79.0392,26607.0
2022-08-15 15:30:00,85.19,85.28,85.18,85.26,33594.0,79.0392,79.1227,79.0299,79.1041,33594.0
2022-08-15 15:40:00,85.26,85.32,85.21,85.3,36078.0,79.1041,79.1598,79.0577,79.1412,36078.0
2022-08-15 15:50:00,85.3,85.33,85.06,85.16,151124.0,79.1412,79.1691,78.9186,79.0113,151124.0
2022-08-16 09:30:00,85.5,85.62,84.88,84.9,45453.0,79.3268,79.4381,78.7516,78.7701,45453.0
2022-08-16 09:40:00,84.92,85.05,84.76,84.79,51413.0,78.7887,78.9093,78.6402,78.6681,51413.0
2022-08-16 09:50:00,84.78,85.13,84.75,84.9,42917.0,78.6588,78.9835,78.6309,78.7701,42917.0
2022-08-16 10:00:00,84.89,84.94,84.77,84.83,32453.0,78.7608,78.8072,78.6495,78.7052,32453.0
2022-08-16 10:10:00,84.84,85.19,84.82,85.09,19766.0,78.7144,79.0392,78.6959,78.9464,19766.0
2022-08-16 10:20:00,85.04,85.23,85.02,85.08,13635.0,78.9,79.0763,78.8814,78.9371,13635.0
2022-08-16 10:30:00,85.08,85.25,84.91,85.19,22821.0,78.9371,79.0948,78.7794,79.0392,22821.0
2022-08-16 10:40:00,85.19,85.35,85.12,85.33,12666.0,79.0392,79.1876,78.9742,79.1691,12666.0
2022-08-16 10:50:00,85.34,85.34,85.22,85.24,16370.0,79.1783,79.1783,79.067,79.0856,16370.0
2022-08-16 11:00:00,85.2,85.32,85.13,85.28,14481.0,79.0485,79.1598,78.9835,79.1227,14481.0
2022-08-16 11:10:00,85.29,85.5,85.23,85.5,44167.0,79.132,79.3268,79.0763,79.3268,44167.0
2022-08-16 11:20:00,85.5,85.56,85.39,85.41,16401.0,79.3268,79.3825,79.2247,79.2433,16401.0
2022-08-16 11:30:00,85.43,85.57,85.28,85.36,22221.0,79.2618,79.3917,79.1227,79.1969,22221.0
2022-08-16 11:40:00,85.36,85.6,85.35,85.55,64950.0,79.1969,79.4196,79.1876,79.3732,64950.0
2022-08-16 11:50:00,85.53,85.71,85.5,85.68,21647.0,79.3546,79.5216,79.3268,79.4938,21647.0
2022-08-16 12:00:00,85.68,85.69,85.5,85.61,17441.0,79.4938,79.5031,79.3268,79.4289,17441.0
2022-08-16 12:10:00,85.62,85.65,85.57,85.63,24878.0,79.4381,79.466,79.3917,79.4474,24878.0
2022-08-16 12:20:00,85.6,85.62,85.51,85.52,17736.0,79.4196,79.4381,79.3361,79.3453,17736.0
2022-08-16 12:30:00,85.52,85.56,85.48,85.56,13953.0,79.3453,79.3825,79.3082,79.3825,13953.0
2022-08-16 12:40:00,85.56,85.56,85.43,85.46,17630.0,79.3825,79.3825,79.2618,79.2897,17630.0
2022-08-16 12:50:00,85.44,85.49,85.34,85.4,18894.0,79.2711,79.3175,79.1783,79.234,18894.0
2022-08-16 13:00:00,85.4,85.63,85.38,85.63,27148.0,79.234,79.4474,79.2155,79.4474,27148.0
2022-08-16 13:10:00,85.63,85.71,85.6,85.71,26046.0,79.4474,79.5216,79.4196,79.5216,26046.0
2022-08-16 13:20:00,85.71,85.75,85.62,85.63,8279.0,79.5216,79.5587,79.4381,79.4474,8279.0
2022-08-16 13:30:00,85.64,85.69,85.62,85.62,12555.0,79.4567,79.5031,79.4381,79.4381,12555.0
2022-08-16 13:40:00,85.62,85.67,85.6,85.62,9583.0,79.4381,79.4845,79.4196,79.4381,9583.0
2022-08-16 13:50:00,85.64,85.72,85.64,85.68,8415.0,79.4567,79.5309,79.4567,79.4938,8415.0
2022-08-16 14:00:00,85.67,85.85,85.63,85.83,45488.0,79.4845,79.6515,79.4474,79.633,45488.0
2022-08-16 14:10:00,85.83,85.91,85.79,85.9,17568.0,79.633,79.7072,79.5959,79.6979,17568.0
2022-08-16 14:20:00,85.9,85.99,85.82,85.97,31421.0,79.6979,79.7814,79.6237,79.7629,31421.0
2022-08-16 14:30:00,85.97,86.0,85.83,85.86,45261.0,79.7629,79.7907,79.633,79.6608,45261.0
2022-08-16 14:40:00,85.85,85.96,85.72,85.8,46790.0,79.6515,79.7536,79.5309,79.6051,46790.0
2022-08-16 14:50:00,85.8,85.89,85.78,85.89,33713.0,79.6051,79.6886,79.5866,79.6886,33713.0
2022-08-16 15:00:00,85.87,85.92,85.84,85.88,26622.0,79.6701,79.7165,79.6422,79.6794,26622.0
2022-08-16 15:10:00,85.87,85.99,85.85,85.99,32522.0,79.6701,79.7814,79.6515,79.7814,32522.0
2022-08-16 15:20:00,85.99,86.04,85.94,86.0,34919.0,79.7814,79.8278,79.735,79.7907,34919.0
2022-08-16 15:30:00,86.0,86.12,85.99,86.07,36698.0,79.7907,79.902,79.7814,79.8556,36698.0
2022-08-16 15:40:00,86.06,86.31,86.06,86.28,78650.0,79.8464,80.0783,79.8464,80.0505,78650.0
2022-08-16 15:50:00,86.27,86.36,86.16,86.29,189783.0,80.0412,80.1247,79.9391,80.0598,189783.0
2022-08-17 09:30:00,85.77,85.91,85.6,85.76,39972.0,79.5773,79.7072,79.4196,79.568,39972.0
2022-08-17 09:40:00,85.77,86.04,85.63,85.85,117141.0,79.5773,79.8278,79.4474,79.6515,117141.0
2022-08-17 09:50:00,85.77,85.94,85.65,85.68,41065.0,79.5773,79.735,79.466,79.4938,41065.0
2022-08-17 10:00:00,85.68,85.68,85.46,85.59,33476.0,79.4938,79.4938,79.2897,79.4103,33476.0
2022-08-17 10:10:00,85.58,85.7,85.54,85.7,19560.0,79.401,79.5124,79.3639,79.5124,19560.0
2022-08-17 10:20:00,85.73,85.73,85.57,85.58,34737.0,79.5402,79.5402,79.3917,79.401,34737.0
2022-08-17 10:30:00,85.52,85.6,85.44,85.59,18024.0,79.3453,79.4196,79.2711,79.4103,18024.0
2022-08-17 10:40:00,85.6,85.78,85.58,85.62,31513.0,79.4196,79.5866,79.401,79.4381,31513.0
2022-08-17 10:50:00,85.62,85.75,85.6,85.7,24833.0,79.4381,79.5587,79.4196,79.5124,24833.0
2022-08-17 11:00:00,85.72,85.77,85.6,85.68,14029.0,79.5309,79.5773,79.4196,79.4938,14029.0
2022-08-17 11:10:00,85.66,85.76,85.6,85.6,30486.0,79.4752,79.568,79.4196,79.4196,30486.0
2022-08-17 11:20:00,85.62,85.72,85.6,85.65,24561.0,79.4381,79.5309,79.4196,79.466,24561.0
2022-08-17 11:30:00,85.65,85.67,85.33,85.34,13083.0,79.466,79.4845,79.1691,79.1783,13083.0
2022-08-17 11:40:00,85.33,85.33,85.02,85.05,71806.0,79.1691,79.1691,78.8814,78.9093,71806.0
2022-08-17 11:50:00,85.08,85.24,85.08,85.19,14468.0,78.9371,79.0856,78.9371,79.0392,14468.0
2022-08-17 12:00:00,85.21,85.38,85.17,85.35,18111.0,79.0577,79.2155,79.0206,79.1876,18111.0
2022-08-17 12:10:00,85.35,85.38,85.27,85.38,16946.0,79.1876,79.2155,79.1134,79.2155,16946.0
2022-08-17 12:20:00,85.38,85.49,85.33,85.46,8662.0,79.2155,79.3175,79.1691,79.2897,8662.0
2022-08-17 12:30:00,85.45,85.55,85.43,85.5,10009.0,79.2804,79.3732,79.2618,79.3268,10009.0
2022-08-17 12:40:00,85.48,85.58,85.48,85.53,8140.0,79.3082,79.401,79.3082,79.3546,8140.0
2022-08-17 12:50:00,85.52,85.59,85.51,85.57,6135.0,79.3453,79.4103,79.3361,79.3917,6135.0
2022-08-17 13:00:00,85.57,85.58,85.48,85.53,12605.0,79.3917,79.401,79.3082,79.3546,12605.0
2022-08-17 13:10:00,85.53,85.54,85.46,85.46,5501.0,79.3546,79.3639,79.2897,79.2897,5501.0
2022-08-17 13:20:00,85.46,85.56,85.45,85.56,9369.0,79.2897,79.3825,79.2804,79.3825,9369.0
2022-08-17 13:30:00,85.59,85.59,85.4,85.45,14090.0,79.4103,79.4103,79.234,79.2804,14090.0
2022-08-17 13:40:00,85.45,85.53,85.4,85.48,12360.0,79.2804,79.3546,79.234,79.3082,12360.0
2022-08-17 13:50:00,85.5,85.52,85.43,85.48,11118.0,79.3268,79.3453,79.2618,79.3082,11118.0
2022-08-17 14:00:00,85.49,85.68,85.42,85.64,23160.0,79.3175,79.4938,79.2526,79.4567,23160.0
2022-08-17 14:10:00,85.58,85.8,85.58,85.71,10364.0,79.401,79.6051,79.401,79.5216,10364.0
2022-08-17 14:20:00,85.69,85.69,85.55,85.62,14298.0,79.5031,79.5031,79.3732,79.4381,14298.0
2022-08-17 14:30:00,85.63,85.69,85.59,85.66,10329.0,79.4474,79.5031,79.4103,79.4752,10329.0
2022-08-17 14:40:00,85.66,85.66,85.49,85.54,23276.0,79.4752,79.4752,79.3175,79.3639,23276.0
2022-08-17 14:50:00,85.57,85.59,85.46,85.47,20202.0,79.3917,79.4103,79.2897,79.299,20202.0
2022-08-17 15:00:00,85.45,85.59,85.43,85.5,30836.0,79.2804,79.4103,79.2618,79.3268,30836.0
2022-08-17 15:10:00,85.48,85.5,85.37,85.44,29841.0,79.3082,79.3268,79.2062,79.2711,29841.0
2022-08-17 15:20:00,85.42,85.52,85.35,85.42,34128.0,79.2526,79.3453,79.1876,79.2526,34128.0
2022-08-17 15:30:00,85.42,85.42,85.26,85.4,42147.0,79.2526,79.2526,79.1041,79.234,42147.0
2022-08-17 15:40:00,85.4,85.51,85.34,85.5,80309.0,79.234,79.3361,79.1783,79.3268,80309.0
2022-08-17 15:50:00,85.52,85.7,85.48,85.58,227962.0,79.3453,79.5124,79.3082,79.401,227962.0
2022-08-18 09:30:00,85.86,85.86,84.87,84.91,28305.0,79.6608,79.6608,78.7423,78.7794,28305.0
2022-08-18 09:40:00,84.8,84.97,84.54,84.74,21240.0,78.6773,78.8351,78.4361,78.6217,21240.0
2022-08-18 09:50:00,84.73,84.91,84.64,84.87,10950.0,78.6124,78.7794,78.5289,78.7423,10950.0
2022-08-18 10:00:00,84.84,84.93,84.68,84.8,12396.0,78.7144,78.7979,78.566,78.6773,12396.0
2022-08-18 10:10:00,84.8,84.88,84.73,84.86,10155.0,78.6773,78.7516,78.6124,78.733,10155.0
2022-08-18 10:20:00,84.87,85.01,84.84,84.96,8264.0,78.7423,78.8722,78.7144,78.8258,8264.0
2022-08-18 10:30:00,84.95,85.03,84.83,84.95,15694.0,78.8165,78.8907,78.7052,78.8165,15694.0
2022-08-18 10:40:00,84.92,85.1,84.91,85.1,12576.0,78.7887,78.9557,78.7794,78.9557,12576.0
2022-08-18 10:50:00,85.08,85.11,84.96,85.01,15319.0,78.9371,78.965,78.8258,78.8722,15319.0
2022-08-18 11:00:00,85.01,85.03,84.79,84.85,27443.0,78.8722,78.8907,78.6681,78.7237,27443.0
2022-08-18 11:10:00,84.88,84.94,84.84,84.85,8085.0,78.7516,78.8072,78.7144,78.7237,8085.0
2022-08-18 11:20:00,84.86,85.07,84.86,84.98,13032.0,78.733,78.9278,78.733,78.8443,13032.0
2022-08-18 11:30:00,85.01,85.08,84.98,85.02,6638.0,78.8722,78.9371,78.8443,78.8814,6638.0
2022-08-18 11:40:00,85.01,85.05,84.94,85.05,10120.0,78.8722,78.9093,78.8072,78.9093,10120.0
2022-08-18 11:50:00,85.04,85.25,85.02,85.17,24621.0,78.9,79.0948,78.8814,79.0206,24621.0
2022-08-18 12:00:00,85.16,85.39,85.13,85.36,55300.0,79.0113,79.2247,78.9835,79.1969,55300.0
2022-08-18 12:10:00,85.36,85.39,85.28,85.31,11995.0,79.1969,79.2247,79.1227,79.1505,11995.0
2022-08-18 12:20:00,85.33,85.33,85.06,85.09,7224.0,79.1691,79.1691,78.9186,78.9464,7224.0
2022-08-18 12:30:00,85.07,85.07,84.96,84.97,6665.0,78.9278,78.9278,78.8258,78.8351,6665.0
2022-08-18 12:40:00,84.97,84.98,84.88,84.98,6374.0,78.8351,78.8443,78.7516,78.8443,6374.0
2022-08-18 12:50:00,84.98,85.02,84.87,84.98,39425.0,78.8443,78.8814,78.7423,78.8443,39425.0
2022-08-18 13:00:00,84.99,85.08,84.87,85.07,9824.0,78.8536,78.9371,78.7423,78.9278,9824.0
2022-08-18 13:10:00,85.04,85.13,85.0,85.11,6274.0,78.9,78.9835,78.8629,78.965,6274.0
2022-08-18 13:20:00,85.13,85.14,85.04,85.1,8736.0,78.9835,78.9928,78.9,78.9557,8736.0
2022-08-18 13:30:00,85.13,85.26,85.08,85.26,18066.0,78.9835,79.1041,78.9371,79.1041,18066.0
2022-08-18 13:40:00,85.26,85.3,85.22,85.3,5422.0,79.1041,79.1412,79.067,79.1412,5422.0
2022-08-18 13:50:00,85.29,85.46,85.27,85.45,8583.0,79.132,79.2897,79.1134,79.2804,8583.0
2022-08-18 14:00:00,85.44,85.57,85.4,85.57,16740.0,79.2711,79.3917,79.234,79.3917,16740.0
2022-08-18 14:10:00,85.53,85.61,85.5,85.59,8435.0,79.3546,79.4289,79.3268,79.4103,8435.0
2022-08-18 14:20:00,85.62,85.74,85.6,85.69,15361.0,79.4381,79.5495,79.4196,79.5031,15361.0
2022-08-18 14:30:00,85.68,85.7,85.58,85.7,8132.0,79.4938,79.5124,79.401,79.5124,8132.0
2022-08-18 14:40:00,85.71,85.77,85.66,85.68,25912.0,79.5216,79.5773,79.4752,79.4938,25912.0
2022-08-18 14:50:00,85.67,85.8,85.66,85.78,10384.0,79.4845,79.6051,79.4752,79.5866,10384.0
2022-08-18 15:00:00,85.77,86.02,85.77,86.02,24417.0,79.5773,79.8092,79.5773,79.8092,24417.0
2022-08-18 15:10:00,86.02,86.12,86.01,86.12,18122.0,79.8092,79.902,79.8,79.902,18122.0
2022-08-18 15:20:00,86.13,86.15,86.06,86.1,26094.0,79.9113,79.9299,79.8464,79.8835,26094.0
2022-08-18 15:30:00,86.1,86.14,86.0,86.08,35725.0,79.8835,79.9206,79.7907,79.8649,35725.0
2022-08-18 15:40:00,86.08,86.26,86.07,86.25,50559.0,79.8649,80.0319,79.8556,80.0226,50559.0
2022-08-18 15:50:00,86.24,86.34,86.16,86.32,208448.0,80.0134,80.1061,79.9391,80.0876,208448.0
2022-08-19 09:30:00,85.85,86.48,85.84,86.13,121624.0,79.6515,80.236,79.6422,79.9113,121624.0
2022-08-19 09:40:00,86.16,86.38,86.11,86.24,55270.0,79.9391,80.1433,79.8927,80.0134,55270.0
2022-08-19 09:50:00,86.26,86.46,86.19,86.36,48498.0,80.0319,80.2175,79.967,80.1247,48498.0
2022-08-19 10:00:00,86.32,86.67,86.29,86.32,57814.0,80.0876,80.4123,80.0598,80.0876,57814.0
2022-08-19 10:10:00,86.32,86.49,86.23,86.47,45787.0,80.0876,80.2453,80.0041,80.2268,45787.0
2022-08-19 10:20:00,86.5,86.71,86.47,86.5,67175.0,80.2546,80.4494,80.2268,80.2546,67175.0
2022-08-19 10:30:00,86.52,86.64,86.48,86.56,21569.0,80.2731,80.3845,80.236,80.3103,21569.0
2022-08-19 10:40:00,86.56,86.95,86.54,86.95,29986.0,80.3103,80.6721,80.2917,80.6721,29986.0
2022-08-19 10:50:00,86.94,86.99,86.71,86.78,30788.0,80.6628,80.7092,80.4494,80.5144,30788.0
2022-08-19 11:00:00,86.79,86.88,86.58,86.62,21945.0,80.5237,80.6072,80.3288,80.3659,21945.0
2022-08-19 11:10:00,86.62,86.84,86.6,86.84,31094.0,80.3659,80.57,80.3474,80.57,31094.0
2022-08-19 11:20:00,86.87,87.03,86.84,86.97,57652.0,80.5979,80.7463,80.57,80.6907,57652.0
2022-08-19 11:30:00,86.95,86.97,86.68,86.74,26614.0,80.6721,80.6907,80.4216,80.4773,26614.0
2022-08-19 11:40:00,86.77,86.86,86.7,86.77,13182.0,80.5051,80.5886,80.4402,80.5051,13182.0
2022-08-19 11:50:00,86.78,86.81,86.63,86.74,46290.0,80.5144,80.5422,80.3752,80.4773,46290.0
2022-08-19 12:00:00,86.72,86.9,86.66,86.9,16482.0,80.4587,80.6257,80.403,80.6257,16482.0
2022-08-19 12:10:00,86.9,87.06,86.9,87.02,12405.0,80.6257,80.7742,80.6257,80.737,12405.0
2022-08-19 12:20:00,87.03,87.06,86.85,86.91,11655.0,80.7463,80.7742,80.5793,80.635,11655.0
2022-08-19 12:30:00,86.92,87.04,86.88,87.04,13767.0,80.6443,80.7556,80.6072,80.7556,13767.0
2022-08-19 12:40:00,87.03,87.13,87.0,87.06,20947.0,80.7463,80.8391,80.7185,80.7742,20947.0
2022-08-19 12:50:00,87.05,87.17,86.95,86.95,20331.0,80.7649,80.8762,80.6721,80.6721,20331.0
2022-08-19 13:00:00,86.95,87.0,86.9,86.94,9102.0,80.6721,80.7185,80.6257,80.6628,9102.0
2022-08-19 13:10:00,86.94,86.95,86.84,86.85,13634.0,80.6628,80.6721,80.57,80.5793,13634.0
2022-08-19 13:20:00,86.86,86.9,86.82,86.86,17093.0,80.5886,80.6257,80.5515,80.5886,17093.0
2022-08-19 13:30:00,86.84,86.84,86.72,86.79,23326.0,80.57,80.57,80.4587,80.5237,23326.0
2022-08-19 13:40:00,86.77,86.79,86.69,86.72,60442.0,80.5051,80.5237,80.4309,80.4587,60442.0
2022-08-19 13:50:00,86.72,86.72,86.57,86.62,13189.0,80.4587,80.4587,80.3195,80.3659,13189.0
2022-08-19 14:00:00,86.61,86.61,86.43,86.43,14275.0,80.3566,80.3566,80.1896,80.1896,14275.0
2022-08-19 14:10:00,86.43,86.49,86.36,86.36,12556.0,80.1896,80.2453,80.1247,80.1247,12556.0
2022-08-19 14:20:00,86.38,86.39,86.29,86.37,20920.0,80.1433,80.1525,80.0598,80.134,20920.0
2022-08-19 14:30:00,86.36,86.39,86.29,86.29,41820.0,80.1247,80.1525,80.0598,80.0598,41820.0
2022-08-19 14:40:00,86.29,86.45,86.26,86.43,23138.0,80.0598,80.2082,80.0319,80.1896,23138.0
2022-08-19 14:50:00,86.44,86.49,86.43,86.45,24652.0,80.1989,80.2453,80.1896,80.2082,24652.0
2022-08-19 15:00:00,86.45,86.49,86.4,86.46,21909.0,80.2082,80.2453,80.1618,80.2175,21909.0
2022-08-19 15:10:00,86.47,86.65,86.46,86.55,18212.0,80.2268,80.3938,80.2175,80.301,18212.0
2022-08-19 15:20:00,86.54,86.61,86.5,86.57,23286.0,80.2917,80.3566,80.2546,80.3195,23286.0
2022-08-19 15:30:00,86.55,86.63,86.5,86.63,33861.0,80.301,80.3752,80.2546,80.3752,33861.0
2022-08-19 15:40:00,86.62,86.63,86.53,86.59,88762.0,80.3659,80.3752,80.2824,80.3381,88762.0
2022-08-19 15:50:00,86.59,86.73,86.58,86.68,147927.0,80.3381,80.468,80.3288,80.4216,147927.0
2022-08-22 09:30:00,85.79,85.96,85.53,85.64,35265.0,79.5959,79.7536,79.3546,79.4567,35265.0
2022-08-22 09:40:00,85.57,85.59,85.36,85.36,18174.0,79.3917,79.4103,79.1969,79.1969,18174.0
2022-08-22 09:50:00,85.33,85.33,85.07,85.1,22981.0,79.1691,79.1691,78.9278,78.9557,22981.0
2022-08-22 10:00:00,85.1,85.39,85.05,85.29,30413.0,78.9557,79.2247,78.9093,79.132,30413.0
2022-08-22 10:10:00,85.28,85.33,85.17,85.25,28780.0,79.1227,79.1691,79.0206,79.0948,28780.0
2022-08-22 10:20:00,85.25,85.27,85.12,85.16,21405.0,79.0948,79.1134,78.9742,79.0113,21405.0
2022-08-22 10:30:00,85.13,85.36,85.13,85.23,20749.0,78.9835,79.1969,78.9835,79.0763,20749.0
2022-08-22 10:40:00,85.21,85.44,85.21,85.39,21339.0,79.0577,79.2711,79.0577,79.2247,21339.0
2022-08-22 10:50:00,85.37,85.44,85.3,85.31,13256.0,79.2062,79.2711,79.1412,79.1505,13256.0
2022-08-22 11:00:00,85.3,85.47,85.3,85.45,32132.0,79.1412,79.299,79.1412,79.2804,32132.0
2022-08-22 11:10:00,85.48,85.51,85.32,85.33,19035.0,79.3082,79.3361,79.1598,79.1691,19035.0
2022-08-22 11:20:00,85.34,85.41,85.21,85.23,39882.0,79.1783,79.2433,79.0577,79.0763,39882.0
2022-08-22 11:30:00,85.22,85.38,85.19,85.22,12152.0,79.067,79.2155,79.0392,79.067,12152.0
2022-08-22 11:40:00,85.22,85.28,85.19,85.21,34421.0,79.067,79.1227,79.0392,79.0577,34421.0
2022-08-22 11:50:00,85.21,85.23,84.98,85.0,34787.0,79.0577,79.0763,78.8443,78.8629,34787.0
2022-08-22 12:00:00,84.99,85.09,84.92,85.06,21339.0,78.8536,78.9464,78.7887,78.9186,21339.0
2022-08-22 12:10:00,85.06,85.15,85.04,85.13,14084.0,78.9186,79.0021,78.9,78.9835,14084.0
2022-08-22 12:20:00,85.14,85.21,85.1,85.12,8055.0,78.9928,79.0577,78.9557,78.9742,8055.0
2022-08-22 12:30:00,85.11,85.19,85.1,85.14,8462.0,78.965,79.0392,78.9557,78.9928,8462.0
2022-08-22 12:40:00,85.14,85.14,84.96,85.03,13612.0,78.9928,78.9928,78.8258,78.8907,13612.0
2022-08-22 12:50:00,85.01,85.04,84.93,84.96,8895.0,78.8722,78.9,78.7979,78.8258,8895.0
2022-08-22 13:00:00,84.95,84.96,84.85,84.86,13916.0,78.8165,78.8258,78.7237,78.733,13916.0
2022-08-22 13:10:00,84.87,84.87,84.67,84.7,24102.0,78.7423,78.7423,78.5567,78.5846,24102.0
2022-08-22 13:20:00,84.7,84.72,84.55,84.56,10070.0,78.5846,78.6031,78.4454,78.4547,10070.0
2022-08-22 13:30:00,84.54,84.56,84.44,84.52,18593.0,78.4361,78.4547,78.3433,78.4175,18593.0
2022-08-22 13:40:00,84.51,84.67,84.5,84.64,14065.0,78.4083,78.5567,78.399,78.5289,14065.0
2022-08-22 13:50:00,84.62,84.67,84.55,84.6,8100.0,78.5103,78.5567,78.4454,78.4918,8100.0
2022-08-22 14:00:00,84.59,84.69,84.59,84.66,9121.0,78.4825,78.5753,78.4825,78.5474,9121.0
2022-08-22 14:10:00,84.67,84.76,84.67,84.73,13939.0,78.5567,78.6402,78.5567,78.6124,13939.0
2022-08-22 14:20:00,84.73,84.82,84.6,84.64,25501.0,78.6124,78.6959,78.4918,78.5289,25501.0
2022-08-22 14:30:00,84.63,84.74,84.62,84.71,12855.0,78.5196,78.6217,78.5103,78.5938,12855.0
2022-08-22 14:40:00,84.71,84.71,84.49,84.52,26755.0,78.5938,78.5938,78.3897,78.4175,26755.0
2022-08-22 14:50:00,84.52,84.54,84.45,84.5,24281.0,78.4175,78.4361,78.3526,78.399,24281.0
2022-08-22 15:00:00,84.5,84.67,84.49,84.67,14117.0,78.399,78.5567,78.3897,78.5567,14117.0
2022-08-22 15:10:00,84.68,84.78,84.68,84.68,17104.0,78.566,78.6588,78.566,78.566,17104.0
2022-08-22 15:20:00,84.67,84.74,84.62,84.63,16606.0,78.5567,78.6217,78.5103,78.5196,16606.0
2022-08-22 15:30:00,84.63,84.63,84.53,84.62,30478.0,78.5196,78.5196,78.4268,78.5103,30478.0
2022-08-22 15:40:00,84.62,84.62,84.47,84.5,71365.0,78.5103,78.5103,78.3712,78.399,71365.0
2022-08-22 15:50:00,84.49,84.89,84.48,84.87,173604.0,78.3897,78.7608,78.3804,78.7423,173604.0
2022-08-23 09:30:00,84.46,85.21,84.46,85.01,38555.0,78.3619,79.0577,78.3619,78.8722,38555.0
2022-08-23 09:40:00,85.0,85.15,84.78,85.15,29975.0,78.8629,79.0021,78.6588,79.0021,29975.0
2022-08-23 09:50:00,85.16,85.42,85.14,85.37,30414.0,79.0113,79.2526,78.9928,79.2062,30414.0
2022-08-23 10:00:00,85.4,85.47,85.17,85.44,19014.0,79.234,79.299,79.0206,79.2711,19014.0
2022-08-23 10:10:00,85.45,85.56,85.32,85.39,15391.0,79.2804,79.3825,79.1598,79.2247,15391.0
2022-08-23 10:20:00,85.39,85.55,85.39,85.41,15340.0,79.2247,79.3732,79.2247,79.2433,15340.0
2022-08-23 10:30:00,85.43,85.66,85.43,85.5,17551.0,79.2618,79.4752,79.2618,79.3268,17551.0
2022-08-23 10:40:00,85.47,85.53,85.34,85.42,29470.0,79.299,79.3546,79.1783,79.2526,29470.0
2022-08-23 10:50:00,85.43,85.45,85.23,85.3,24177.0,79.2618,79.2804,79.0763,79.1412,24177.0
2022-08-23 11:00:00,85.34,85.34,85.04,85.19,18975.0,79.1783,79.1783,78.9,79.0392,18975.0
2022-08-23 11:10:00,85.19,85.38,85.17,85.34,11000.0,79.0392,79.2155,79.0206,79.1783,11000.0
2022-08-23 11:20:00,85.37,85.46,85.25,85.27,18097.0,79.2062,79.2897,79.0948,79.1134,18097.0
2022-08-23 11:30:00,85.29,85.48,85.26,85.4,16895.0,79.132,79.3082,79.1041,79.234,16895.0
2022-08-23 11:40:00,85.42,85.49,85.29,85.4,19050.0,79.2526,79.3175,79.132,79.234,19050.0
2022-08-23 11:50:00,85.41,85.47,85.31,85.33,13826.0,79.2433,79.299,79.1505,79.1691,13826.0
2022-08-23 12:00:00,85.35,85.45,85.33,85.44,11843.0,79.1876,79.2804,79.1691,79.2711,11843.0
2022-08-23 12:10:00,85.42,85.43,85.34,85.34,17729.0,79.2526,79.2618,79.1783,79.1783,17729.0
2022-08-23 12:20:00,85.37,85.4,85.26,85.31,12457.0,79.2062,79.234,79.1041,79.1505,12457.0
2022-08-23 12:30:00,85.32,85.45,85.31,85.44,8373.0,79.1598,79.2804,79.1505,79.2711,8373.0
2022-08-23 12:40:00,85.44,85.48,85.41,85.41,8146.0,79.2711,79.3082,79.2433,79.2433,8146.0
2022-08-23 12:50:00,85.41,85.52,85.39,85.49,12128.0,79.2433,79.3453,79.2247,79.3175,12128.0
2022-08-23 13:00:00,85.5,85.57,85.49,85.51,9769.0,79.3268,79.3917,79.3175,79.3361,9769.0
2022-08-23 13:10:00,85.51,85.58,85.47,85.56,11742.0,79.3361,79.401,79.299,79.3825,11742.0
2022-08-23 13:20:00,85.55,85.69,85.48,85.69,11924.0,79.3732,79.5031,79.3082,79.5031,11924.0
2022-08-23 13:30:00,85.67,85.72,85.58,85.59,13307.0,79.4845,79.5309,79.401,79.4103,13307.0
2022-08-23 13:40:00,85.6,85.62,85.45,85.47,8665.0,79.4196,79.4381,79.2804,79.299,8665.0
2022-08-23 13:50:00,85.44,85.45,85.34,85.4,11726.0,79.2711,79.2804,79.1783,79.234,11726.0
2022-08-23 14:00:00,85.37,85.47,85.35,85.45,18655.0,79.2062,79.299,79.1876,79.2804,18655.0
2022-08-23 14:10:00,85.43,85.48,85.36,85.47,20865.0,79.2618,79.3082,79.1969,79.299,20865.0
2022-08-23 14:20:00,85.48,85.54,85.45,85.52,17136.0,79.3082,79.3639,79.2804,79.3453,17136.0
2022-08-23 14:30:00,85.52,85.67,85.5,85.67,32379.0,79.3453,79.4845,79.3268,79.4845,32379.0
2022-08-23 14:40:00,85.66,85.66,85.58,85.62,17180.0,79.4752,79.4752,79.401,79.4381,17180.0
2022-08-23 14:50:00,85.61,85.62,85.54,85.59,20694.0,79.4289,79.4381,79.3639,79.4103,20694.0
2022-08-23 15:00:00,85.58,85.67,85.58,85.66,34353.0,79.401,79.4845,79.401,79.4752,34353.0
2022-08-23 15:10:00,85.66,85.72,85.57,85.71,32972.0,79.4752,79.5309,79.3917,79.5216,32972.0
2022-08-23 15:20:00,85.7,85.71,85.51,85.53,42268.0,79.5124,79.5216,79.3361,79.3546,42268.0
2022-08-23 15:30:00,85.53,85.59,85.3,85.31,72593.0,79.3546,79.4103,79.1412,79.1505,72593.0
2022-08-23 15:40:00,85.3,85.45,85.28,85.36,72526.0,79.1412,79.2804,79.1227,79.1969,72526.0
2022-08-23 15:50:00,85.36,85.43,85.25,85.28,157729.0,79.1969,79.2618,79.0948,79.1227,157729.0
2022-08-24 09:30:00,85.63,85.81,85.27,85.54,29812.0,79.4474,79.6144,79.1134,79.3639,29812.0
2022-08-24 09:40:00,85.54,85.72,85.53,85.53,9621.0,79.3639,79.5309,79.3546,79.3546,9621.0
2022-08-24 09:50:00,85.52,85.64,85.38,85.45,12588.0,79.3453,79.4567,79.2155,79.2804,12588.0
2022-08-24 10:00:00,85.47,85.71,85.47,85.69,12226.0,79.299,79.5216,79.299,79.5031,12226.0
2022-08-24 10:10:00,85.69,85.82,85.66,85.82,15044.0,79.5031,79.6237,79.4752,79.6237,15044.0
2022-08-24 10:20:00,85.87,85.91,85.65,85.65,13864.0,79.6701,79.7072,79.466,79.466,13864.0
2022-08-24 10:30:00,85.68,85.7,85.59,85.65,11389.0,79.4938,79.5124,79.4103,79.466,11389.0
2022-08-24 10:40:00,85.64,85.67,85.52,85.56,20267.0,79.4567,79.4845,79.3453,79.3825,20267.0
2022-08-24 10:50:00,85.58,85.69,85.52,85.53,20408.0,79.401,79.5031,79.3453,79.3546,20408.0
2022-08-24 11:00:00,85.54,85.59,85.47,85.47,15945.0,79.3639,79.4103,79.299,79.299,15945.0
2022-08-24 11:10:00,85.48,85.78,85.47,85.66,13160.0,79.3082,79.5866,79.299,79.4752,13160.0
2022-08-24 11:20:00,85.65,85.79,85.65,85.76,8380.0,79.466,79.5959,79.466,79.568,8380.0
2022-08-24 11:30:00,85.78,85.8,85.7,85.74,19732.0,79.5866,79.6051,79.5124,79.5495,19732.0
2022-08-24 11:40:00,85.74,85.84,85.7,85.83,11780.0,79.5495,79.6422,79.5124,79.633,11780.0
2022-08-24 11:50:00,85.83,85.94,85.82,85.88,12656.0,79.633,79.735,79.6237,79.6794,12656.0
2022-08-24 12:00:00,85.87,85.92,85.74,85.84,8498.0,79.6701,79.7165,79.5495,79.6422,8498.0
2022-08-24 12:10:00,85.84,85.86,85.79,85.8,11212.0,79.6422,79.6608,79.5959,79.6051,11212.0
2022-08-24 12:20:00,85.79,85.79,85.72,85.76,10569.0,79.5959,79.5959,79.5309,79.568,10569.0
2022-08-24 12:30:00,85.75,85.77,85.45,85.47,36547.0,79.5587,79.5773,79.2804,79.299,36547.0
2022-08-24 12:40:00,85.46,85.57,85.37,85.44,13935.0,79.2897,79.3917,79.2062,79.2711,13935.0
2022-08-24 12:50:00,85.44,85.45,85.37,85.42,15323.0,79.2711,79.2804,79.2062,79.2526,15323.0
2022-08-24 13:00:00,85.42,85.72,85.42,85.66,16420.0,79.2526,79.5309,79.2526,79.4752,16420.0
2022-08-24 13:10:00,85.65,85.81,85.65,85.68,32009.0,79.466,79.6144,79.466,79.4938,32009.0
2022-08-24 13:20:00,85.67,85.77,85.66,85.77,7823.0,79.4845,79.5773,79.4752,79.5773,7823.0
2022-08-24 13:30:00,85.76,85.8,85.69,85.76,37365.0,79.568,79.6051,79.5031,79.568,37365.0
2022-08-24 13:40:00,85.74,85.85,85.73,85.82,8801.0,79.5495,79.6515,79.5402,79.6237,8801.0
2022-08-24 13:50:00,85.83,85.89,85.79,85.86,11812.0,79.633,79.6886,79.5959,79.6608,11812.0
2022-08-24 14:00:00,85.86,85.99,85.82,85.96,11638.0,79.6608,79.7814,79.6237,79.7536,11638.0
2022-08-24 14:10:00,85.96,85.97,85.87,85.97,9057.0,79.7536,79.7629,79.6701,79.7629,9057.0
2022-08-24 14:20:00,85.98,86.04,85.94,85.95,24961.0,79.7721,79.8278,79.735,79.7443,24961.0
2022-08-24 14:30:00,85.95,85.95,85.89,85.95,14223.0,79.7443,79.7443,79.6886,79.7443,14223.0
2022-08-24 14:40:00,85.95,86.01,85.95,86.0,11877.0,79.7443,79.8,79.7443,79.7907,11877.0
2022-08-24 14:50:00,85.99,86.05,85.92,86.03,35392.0,79.7814,79.8371,79.7165,79.8185,35392.0
2022-08-24 15:00:00,86.02,86.09,85.98,86.07,21021.0,79.8092,79.8742,79.7721,79.8556,21021.0
2022-08-24 15:10:00,86.08,86.1,86.03,86.06,22131.0,79.8649,79.8835,79.8185,79.8464,22131.0
2022-08-24 15:20:00,86.06,86.08,86.01,86.03,32654.0,79.8464,79.8649,79.8,79.8185,32654.0
2022-08-24 15:30:00,86.04,86.09,85.95,86.08,36280.0,79.8278,79.8742,79.7443,79.8649,36280.0
2022-08-24 15:40:00,86.08,86.13,86.06,86.1,59865.0,79.8649,79.9113,79.8464,79.8835,59865.0
2022-08-24 15:50:00,86.11,86.12,86.01,86.05,183787.0,79.8927,79.902,79.8,79.8371,183787.0
2022-08-25 09:30:00,86.28,86.41,85.93,86.28,40392.0,80.0505,80.1711,79.7257,80.0505,40392.0
2022-08-25 09:40:00,86.32,86.67,86.32,86.6,16755.0,80.0876,80.4123,80.0876,80.3474,16755.0
2022-08-25 09:50:00,86.6,86.91,86.45,86.91,22876.0,80.3474,80.635,80.2082,80.635,22876.0
2022-08-25 10:00:00,86.91,87.01,86.78,86.78,70600.0,80.635,80.7278,80.5144,80.5144,70600.0
2022-08-25 10:10:00,86.85,86.98,86.79,86.95,14833.0,80.5793,80.6999,80.5237,80.6721,14833.0
2022-08-25 10:20:00,86.95,87.17,86.93,86.97,17360.0,80.6721,80.8762,80.6535,80.6907,17360.0
2022-08-25 10:30:00,86.96,87.0,86.79,86.79,17974.0,80.6814,80.7185,80.5237,80.5237,17974.0
2022-08-25 10:40:00,86.79,86.79,86.61,86.65,23485.0,80.5237,80.5237,80.3566,80.3938,23485.0
2022-08-25 10:50:00,86.67,86.7,86.56,86.56,30454.0,80.4123,80.4402,80.3103,80.3103,30454.0
2022-08-25 11:00:00,86.57,86.57,86.45,86.47,25631.0,80.3195,80.3195,80.2082,80.2268,25631.0
2022-08-25 11:10:00,86.48,86.55,86.33,86.36,14442.0,80.236,80.301,80.0969,80.1247,14442.0
2022-08-25 11:20:00,86.38,86.49,86.28,86.3,26047.0,80.1433,80.2453,80.0505,80.069,26047.0
2022-08-25 11:30:00,86.33,86.53,86.32,86.44,11402.0,80.0969,80.2824,80.0876,80.1989,11402.0
2022-08-25 11:40:00,86.45,86.5,86.3,86.3,9690.0,80.2082,80.2546,80.069,80.069,9690.0
2022-08-25 11:50:00,86.3,86.34,86.02,86.17,49232.0,80.069,80.1061,79.8092,79.9484,49232.0
2022-08-25 12:00:00,86.16,86.28,86.16,86.21,22061.0,79.9391,80.0505,79.9391,79.9855,22061.0
2022-08-25 12:10:00,86.22,86.25,86.06,86.1,14083.0,79.9948,80.0226,79.8464,79.8835,14083.0
2022-08-25 12:20:00,86.1,86.26,86.09,86.25,9995.0,79.8835,80.0319,79.8742,80.0226,9995.0
2022-08-25 12:30:00,86.24,86.25,86.03,86.11,32499.0,80.0134,80.0226,79.8185,79.8927,32499.0
2022-08-25 12:40:00,86.12,86.13,86.02,86.05,12565.0,79.902,79.9113,79.8092,79.8371,12565.0
2022-08-25 12:50:00,86.09,86.22,86.07,86.19,8672.0,79.8742,79.9948,79.8556,79.967,8672.0
2022-08-25 13:00:00,86.19,86.38,86.18,86.26,13163.0,79.967,80.1433,79.9577,80.0319,13163.0
2022-08-25 13:10:00,86.27,86.42,86.24,86.39,10080.0,80.0412,80.1804,80.0134,80.1525,10080.0
2022-08-25 13:20:00,86.38,86.53,86.36,86.5,9170.0,80.1433,80.2824,80.1247,80.2546,9170.0
2022-08-25 13:30:00,86.5,86.53,86.43,86.5,11332.0,80.2546,80.2824,80.1896,80.2546,11332.0
2022-08-25 13:40:00,86.52,86.54,86.47,86.5,13908.0,80.2731,80.2917,80.2268,80.2546,13908.0
2022-08-25 13:50:00,86.49,86.55,86.46,86.54,13507.0,80.2453,80.301,80.2175,80.2917,13507.0
2022-08-25 14:00:00,86.53,86.53,86.31,86.31,14523.0,80.2824,80.2824,80.0783,80.0783,14523.0
2022-08-25 14:10:00,86.3,86.42,86.28,86.31,14301.0,80.069,80.1804,80.0505,80.0783,14301.0
2022-08-25 14:20:00,86.32,86.34,86.17,86.18,46023.0,80.0876,80.1061,79.9484,79.9577,46023.0
2022-08-25 14:30:00,86.19,86.28,86.18,86.23,16929.0,79.967,80.0505,79.9577,80.0041,16929.0
2022-08-25 14:40:00,86.24,86.25,86.16,86.2,13589.0,80.0134,80.0226,79.9391,79.9763,13589.0
2022-08-25 14:50:00,86.2,86.23,86.16,86.17,15719.0,79.9763,80.0041,79.9391,79.9484,15719.0
2022-08-25 15:00:00,86.2,86.25,86.09,86.12,34628.0,79.9763,80.0226,79.8742,79.902,34628.0
2022-08-25 15:10:00,86.12,86.3,86.11,86.29,26169.0,79.902,80.069,79.8927,80.0598,26169.0
2022-08-25 15:20:00,86.3,86.35,86.23,86.28,39087.0,80.069,80.1154,80.0041,80.0505,39087.0
2022-08-25 15:30:00,86.29,86.3,86.2,86.26,32572.0,80.0598,80.069,79.9763,80.0319,32572.0
2022-08-25 15:40:00,86.27,86.45,86.26,86.41,54111.0,80.0412,80.2082,80.0319,80.1711,54111.0
2022-08-25 15:50:00,86.42,86.42,86.22,86.4,194354.0,80.1804,80.1804,79.9948,80.1618,194354.0
2022-08-26 09:30:00,86.36,86.89,86.35,86.46,33493.0,80.1247,80.6164,80.1154,80.2175,33493.0
2022-08-26 09:40:00,86.45,86.54,86.35,86.46,9364.0,80.2082,80.2917,80.1154,80.2175,9364.0
2022-08-26 09:50:00,86.43,86.54,86.36,86.44,10594.0,80.1896,80.2917,80.1247,80.1989,10594.0
2022-08-26 10:00:00,86.41,86.43,85.55,86.13,80752.0,80.1711,80.1896,79.3732,79.9113,80752.0
2022-08-26 10:10:00,86.23,86.32,85.93,86.27,10687.0,80.0041,80.0876,79.7257,80.0412,10687.0
2022-08-26 10:20:00,86.29,86.29,85.26,85.29,23775.0,80.0598,80.0598,79.1041,79.132,23775.0
2022-08-26 10:30:00,85.27,85.3,84.92,85.16,27862.0,79.1134,79.1412,78.7887,79.0113,27862.0
2022-08-26 10:40:00,85.14,85.4,85.14,85.37,16134.0,78.9928,79.234,78.9928,79.2062,16134.0
2022-08-26 10:50:00,85.38,85.45,85.23,85.26,20022.0,79.2155,79.2804,79.0763,79.1041,20022.0
2022-08-26 11:00:00,85.23,85.31,84.95,84.97,18267.0,79.0763,79.1505,78.8165,78.8351,18267.0
2022-08-26 11:10:00,84.96,85.01,84.84,84.84,10906.0,78.8258,78.8722,78.7144,78.7144,10906.0
2022-08-26 11:20:00,84.86,84.96,84.75,84.79,16859.0,78.733,78.8258,78.6309,78.6681,16859.0
2022-08-26 11:30:00,84.8,84.9,84.62,84.63,9205.0,78.6773,78.7701,78.5103,78.5196,9205.0
2022-08-26 11:40:00,84.63,84.69,84.54,84.69,8891.0,78.5196,78.5753,78.4361,78.5753,8891.0
2022-08-26 11:50:00,84.66,84.74,84.56,84.62,9646.0,78.5474,78.6217,78.4547,78.5103,9646.0
2022-08-26 12:00:00,84.58,84.6,84.45,84.58,9757.0,78.4732,78.4918,78.3526,78.4732,9757.0
2022-08-26 12:10:00,84.59,84.66,84.47,84.51,8729.0,78.4825,78.5474,78.3712,78.4083,8729.0
2022-08-26 12:20:00,84.47,84.59,84.43,84.58,10850.0,78.3712,78.4825,78.334,78.4732,10850.0
2022-08-26 12:30:00,84.57,84.57,84.45,84.48,6932.0,78.4639,78.4639,78.3526,78.3804,6932.0
2022-08-26 12:40:00,84.48,84.57,84.42,84.51,11400.0,78.3804,78.4639,78.3248,78.4083,11400.0
2022-08-26 12:50:00,84.52,84.59,84.41,84.58,10992.0,78.4175,78.4825,78.3155,78.4732,10992.0
2022-08-26 13:00:00,84.57,84.61,84.53,84.59,7966.0,78.4639,78.5011,78.4268,78.4825,7966.0
2022-08-26 13:10:00,84.59,84.69,84.45,84.45,17438.0,78.4825,78.5753,78.3526,78.3526,17438.0
2022-08-26 13:20:00,84.45,84.54,84.45,84.45,7743.0,78.3526,78.4361,78.3526,78.3526,7743.0
2022-08-26 13:30:00,84.44,84.54,84.42,84.42,11165.0,78.3433,78.4361,78.3248,78.3248,11165.0
2022-08-26 13:40:00,84.4,84.42,84.26,84.32,18080.0,78.3062,78.3248,78.1763,78.232,18080.0
2022-08-26 13:50:00,84.29,84.29,84.2,84.23,15484.0,78.2042,78.2042,78.1207,78.1485,15484.0
2022-08-26 14:00:00,84.24,84.32,84.2,84.22,8874.0,78.1578,78.232,78.1207,78.1392,8874.0
2022-08-26 14:10:00,84.18,84.2,84.05,84.07,8522.0,78.1021,78.1207,77.9815,78.0,8522.0
2022-08-26 14:20:00,84.07,84.17,84.07,84.16,16203.0,78.0,78.0928,78.0,78.0835,16203.0
2022-08-26 14:30:00,84.15,84.19,84.05,84.06,9652.0,78.0743,78.1114,77.9815,77.9908,9652.0
2022-08-26 14:40:00,84.06,84.1,84.03,84.07,9978.0,77.9908,78.0279,77.9629,78.0,9978.0
2022-08-26 14:50:00,84.07,84.08,83.9,83.9,12851.0,78.0,78.0093,77.8423,77.8423,12851.0
2022-08-26 15:00:00,83.89,83.96,83.81,83.81,14585.0,77.833,77.898,77.7588,77.7588,14585.0
2022-08-26 15:10:00,83.8,83.84,83.72,83.72,24958.0,77.7495,77.7866,77.6753,77.6753,24958.0
2022-08-26 15:20:00,83.73,83.78,83.6,83.62,34329.0,77.6846,77.731,77.564,77.5825,34329.0
2022-08-26 15:30:00,83.61,83.67,83.5,83.54,47273.0,77.5733,77.6289,77.4712,77.5083,47273.0
2022-08-26 15:40:00,83.53,83.6,83.41,83.55,62524.0,77.499,77.564,77.3877,77.5176,62524.0
2022-08-26 15:50:00,83.54,83.64,83.47,83.62,223475.0,77.5083,77.6011,77.4434,77.5825,223475.0
2022-08-29 09:30:00,82.94,83.21,82.68,82.96,90524.0,76.9516,77.2021,76.7104,76.9702,90524.0
2022-08-29 09:40:00,82.82,82.85,82.3,82.3,27005.0,76.8403,76.8681,76.3578,76.3578,27005.0
2022-08-29 09:50:00,82.3,82.63,82.28,82.48,28916.0,76.3578,76.664,76.3393,76.5248,28916.0
2022-08-29 10:00:00,82.51,82.58,82.38,82.49,14263.0,76.5527,76.6176,76.4321,76.5341,14263.0
2022-08-29 10:10:00,82.49,82.88,82.49,82.82,14883.0,76.5341,76.896,76.5341,76.8403,14883.0
2022-08-29 10:20:00,82.85,82.88,82.66,82.66,25240.0,76.8681,76.896,76.6918,76.6918,25240.0
2022-08-29 10:30:00,82.65,82.76,82.54,82.54,11953.0,76.6826,76.7846,76.5805,76.5805,11953.0
2022-08-29 10:40:00,82.54,82.68,82.52,82.6,19615.0,76.5805,76.7104,76.562,76.6362,19615.0
2022-08-29 10:50:00,82.63,82.7,82.5,82.68,10645.0,76.664,76.729,76.5434,76.7104,10645.0
2022-08-29 11:00:00,82.66,82.82,82.65,82.77,15166.0,76.6918,76.8403,76.6826,76.7939,15166.0
2022-08-29 11:10:00,82.77,82.86,82.67,82.84,10221.0,76.7939,76.8774,76.7011,76.8588,10221.0
2022-08-29 11:20:00,82.84,83.06,82.81,82.99,20664.0,76.8588,77.063,76.831,76.998,20664.0
2022-08-29 11:30:00,83.0,83.12,82.9,83.04,26099.0,77.0073,77.1186,76.9145,77.0444,26099.0
2022-08-29 11:40:00,83.03,83.13,82.87,83.1,83881.0,77.0351,77.1279,76.8867,77.1001,83881.0
2022-08-29 11:50:00,83.09,83.14,82.98,83.14,32825.0,77.0908,77.1372,76.9887,77.1372,32825.0
2022-08-29 12:00:00,83.15,83.28,83.12,83.15,42170.0,77.1465,77.2671,77.1186,77.1465,42170.0
2022-08-29 12:10:00,83.16,83.2,83.09,83.13,46438.0,77.1557,77.1929,77.0908,77.1279,46438.0
2022-08-29 12:20:00,83.13,83.24,83.07,83.24,13021.0,77.1279,77.23,77.0722,77.23,13021.0
2022-08-29 12:30:00,83.24,83.26,83.16,83.23,14517.0,77.23,77.2485,77.1557,77.2207,14517.0
2022-08-29 12:40:00,83.23,83.73,83.22,83.73,20752.0,77.2207,77.6846,77.2114,77.6846,20752.0
2022-08-29 12:50:00,83.74,83.92,83.74,83.84,9853.0,77.6939,77.8609,77.6939,77.7866,9853.0
2022-08-29 13:00:00,83.83,83.94,83.79,83.85,8617.0,77.7774,77.8794,77.7403,77.7959,8617.0
2022-08-29 13:10:00,83.86,83.89,83.59,83.61,15007.0,77.8052,77.833,77.5547,77.5733,15007.0
2022-08-29 13:20:00,83.65,83.76,83.62,83.76,6941.0,77.6104,77.7124,77.5825,77.7124,6941.0
2022-08-29 13:30:00,83.78,83.89,83.77,83.81,8698.0,77.731,77.833,77.7217,77.7588,8698.0
2022-08-29 13:40:00,83.83,84.03,83.81,83.87,9646.0,77.7774,77.9629,77.7588,77.8145,9646.0
2022-08-29 13:50:00,83.86,83.93,83.79,83.88,14103.0,77.8052,77.8701,77.7403,77.8238,14103.0
2022-08-29 14:00:00,83.85,83.85,83.72,83.73,9790.0,77.7959,77.7959,77.6753,77.6846,9790.0
2022-08-29 14:10:00,83.7,83.73,83.49,83.51,16212.0,77.6568,77.6846,77.4619,77.4805,16212.0
2022-08-29 14:20:00,83.51,83.62,83.41,83.58,18801.0,77.4805,77.5825,77.3877,77.5454,18801.0
2022-08-29 14:30:00,83.58,83.74,83.54,83.68,14055.0,77.5454,77.6939,77.5083,77.6382,14055.0
2022-08-29 14:40:00,83.67,83.77,83.65,83.7,16362.0,77.6289,77.7217,77.6104,77.6568,16362.0
2022-08-29 14:50:00,83.68,83.83,83.51,83.74,26943.0,77.6382,77.7774,77.4805,77.6939,26943.0
2022-08-29 15:00:00,83.73,83.82,83.68,83.76,20355.0,77.6846,77.7681,77.6382,77.7124,20355.0
2022-08-29 15:10:00,83.76,83.82,83.58,83.58,39705.0,77.7124,77.7681,77.5454,77.5454,39705.0
2022-08-29 15:20:00,83.57,83.61,83.46,83.47,17396.0,77.5361,77.5733,77.4341,77.4434,17396.0
2022-08-29 15:30:00,83.48,83.69,83.46,83.65,26432.0,77.4526,77.6475,77.4341,77.6104,26432.0
2022-08-29 15:40:00,83.65,83.65,83.35,83.4,49066.0,77.6104,77.6104,77.332,77.3784,49066.0
2022-08-29 15:50:00,83.39,83.4,83.07,83.09,125285.0,77.3691,77.3784,77.0722,77.0908,125285.0
2022-08-30 09:30:00,83.56,83.71,83.21,83.46,29697.0,77.5269,77.666,77.2021,77.4341,29697.0
2022-08-30 09:40:00,83.46,83.54,83.29,83.32,29831.0,77.4341,77.5083,77.2764,77.3042,29831.0
2022-08-30 09:50:00,83.31,83.4,83.27,83.3,6945.0,77.2949,77.3784,77.2578,77.2856,6945.0
2022-08-30 10:00:00,83.3,83.44,82.72,82.72,19744.0,77.2856,77.4155,76.7475,76.7475,19744.0
2022-08-30 10:10:00,82.67,82.91,82.63,82.91,20475.0,76.7011,76.9238,76.664,76.9238,20475.0
2022-08-30 10:20:00,82.9,82.99,82.81,82.84,11888.0,76.9145,76.998,76.831,76.8588,11888.0
2022-08-30 10:30:00,82.84,82.84,82.5,82.61,14510.0,76.8588,76.8588,76.5434,76.6455,14510.0
2022-08-30 10:40:00,82.62,82.74,82.46,82.51,24634.0,76.6547,76.7661,76.5063,76.5527,24634.0
2022-08-30 10:50:00,82.51,82.77,82.49,82.77,19112.0,76.5527,76.7939,76.5341,76.7939,19112.0
2022-08-30 11:00:00,82.77,82.98,82.75,82.87,17183.0,76.7939,76.9887,76.7753,76.8867,17183.0
2022-08-30 11:10:00,82.89,82.97,82.75,82.97,12139.0,76.9052,76.9795,76.7753,76.9795,12139.0
2022-08-30 11:20:00,82.92,83.14,82.85,83.05,15593.0,76.9331,77.1372,76.8681,77.0537,15593.0
2022-08-30 11:30:00,83.03,83.32,83.03,83.21,23730.0,77.0351,77.3042,77.0351,77.2021,23730.0
2022-08-30 11:40:00,83.19,83.32,83.15,83.19,19419.0,77.1836,77.3042,77.1465,77.1836,19419.0
2022-08-30 11:50:00,83.17,83.33,83.17,83.25,13591.0,77.165,77.3135,77.165,77.2392,13591.0
2022-08-30 12:00:00,83.24,83.37,83.2,83.35,15787.0,77.23,77.3506,77.1929,77.332,15787.0
2022-08-30 12:10:00,83.34,83.44,83.27,83.37,11147.0,77.3227,77.4155,77.2578,77.3506,11147.0
2022-08-30 12:20:00,83.39,83.44,83.21,83.34,12255.0,77.3691,77.4155,77.2021,77.3227,12255.0
2022-08-30 12:30:00,83.31,83.31,83.1,83.14,10402.0,77.2949,77.2949,77.1001,77.1372,10402.0
2022-08-30 12:40:00,83.14,83.14,83.01,83.08,15762.0,77.1372,77.1372,77.0166,77.0815,15762.0
2022-08-30 12:50:00,83.06,83.17,83.03,83.06,13231.0,77.063,77.165,77.0351,77.063,13231.0
2022-08-30 13:00:00,83.06,83.08,82.91,82.91,13431.0,77.063,77.0815,76.9238,76.9238,13431.0
2022-08-30 13:10:00,82.93,82.97,82.78,82.78,14911.0,76.9423,76.9795,76.8032,76.8032,14911.0
2022-08-30 13:20:00,82.78,82.8,82.71,82.79,10743.0,76.8032,76.8217,76.7382,76.8125,10743.0
2022-08-30 13:30:00,82.78,82.84,82.68,82.73,11783.0,76.8032,76.8588,76.7104,76.7568,11783.0
2022-08-30 13:40:00,82.76,82.84,82.58,82.78,18782.0,76.7846,76.8588,76.6176,76.8032,18782.0
2022-08-30 13:50:00,82.78,82.88,82.72,82.75,12275.0,76.8032,76.896,76.7475,76.7753,12275.0
2022-08-30 14:00:00,82.74,82.86,82.68,82.76,12002.0,76.7661,76.8774,76.7104,76.7846,12002.0
2022-08-30 14:10:00,82.77,82.85,82.75,82.84,10391.0,76.7939,76.8681,76.7753,76.8588,10391.0
2022-08-30 14:20:00,82.81,82.86,82.67,82.7,14071.0,76.831,76.8774,76.7011,76.729,14071.0
2022-08-30 14:30:00,82.7,82.87,82.7,82.86,11251.0,76.729,76.8867,76.729,76.8774,11251.0
2022-08-30 14:40:00,82.87,82.9,82.72,82.79,11037.0,76.8867,76.9145,76.7475,76.8125,11037.0
2022-08-30 14:50:00,82.79,82.85,82.72,82.74,16201.0,76.8125,76.8681,76.7475,76.7661,16201.0
2022-08-30 15:00:00,82.76,83.03,82.76,83.02,11008.0,76.7846,77.0351,76.7846,77.0259,11008.0
2022-08-30 15:10:00,83.04,83.12,82.89,82.95,16788.0,77.0444,77.1186,76.9052,76.9609,16788.0
2022-08-30 15:20:00,82.94,82.99,82.86,82.9,21987.0,76.9516,76.998,76.8774,76.9145,21987.0
2022-08-30 15:30:00,82.9,82.91,82.75,82.81,31407.0,76.9145,76.9238,76.7753,76.831,31407.0
2022-08-30 15:40:00,82.82,82.9,82.58,82.62,48162.0,76.8403,76.9145,76.6176,76.6547,48162.0
2022-08-30 15:50:00,82.63,82.72,82.47,82.58,139993.0,76.664,76.7475,76.5156,76.6176,139993.0
2022-08-31 09:30:00,82.91,83.04,82.28,82.5,27442.0,76.9238,77.0444,76.3393,76.5434,27442.0
2022-08-31 09:40:00,82.6,83.17,82.6,83.01,13564.0,76.6362,77.165,76.6362,77.0166,13564.0
2022-08-31 09:50:00,83.06,83.24,82.79,82.82,15868.0,77.063,77.23,76.8125,76.8403,15868.0
2022-08-31 10:00:00,82.82,82.87,82.63,82.79,20341.0,76.8403,76.8867,76.664,76.8125,20341.0
2022-08-31 10:10:00,82.78,82.91,82.53,82.62,19424.0,76.8032,76.9238,76.5712,76.6547,19424.0
2022-08-31 10:20:00,82.65,82.68,82.46,82.56,22478.0,76.6826,76.7104,76.5063,76.5991,22478.0
2022-08-31 10:30:00,82.58,82.79,82.56,82.6,19213.0,76.6176,76.8125,76.5991,76.6362,19213.0
2022-08-31 10:40:00,82.63,82.95,82.61,82.92,18612.0,76.664,76.9609,76.6455,76.9331,18612.0
2022-08-31 10:50:00,82.97,83.02,82.75,82.79,8235.0,76.9795,77.0259,76.7753,76.8125,8235.0
2022-08-31 11:00:00,82.79,82.79,82.68,82.78,10469.0,76.8125,76.8125,76.7104,76.8032,10469.0
2022-08-31 11:10:00,82.76,82.88,82.62,82.85,10296.0,76.7846,76.896,76.6547,76.8681,10296.0
2022-08-31 11:20:00,82.91,83.02,82.89,82.97,12658.0,76.9238,77.0259,76.9052,76.9795,12658.0
2022-08-31 11:30:00,82.97,83.27,82.95,83.14,13380.0,76.9795,77.2578,76.9609,77.1372,13380.0
2022-08-31 11:40:00,83.14,83.26,83.1,83.19,20732.0,77.1372,77.2485,77.1001,77.1836,20732.0
2022-08-31 11:50:00,83.2,83.28,83.19,83.25,8414.0,77.1929,77.2671,77.1836,77.2392,8414.0
2022-08-31 12:00:00,83.24,83.27,83.11,83.17,12806.0,77.23,77.2578,77.1094,77.165,12806.0
2022-08-31 12:10:00,83.15,83.15,83.06,83.11,10167.0,77.1465,77.1465,77.063,77.1094,10167.0
2022-08-31 12:20:00,83.11,83.14,83.02,83.07,9768.0,77.1094,77.1372,77.0259,77.0722,9768.0
2022-08-31 12:30:00,83.07,83.12,83.01,83.04,10143.0,77.0722,77.1186,77.0166,77.0444,10143.0
2022-08-31 12:40:00,83.01,83.07,82.92,83.05,9303.0,77.0166,77.0722,76.9331,77.0537,9303.0
2022-08-31 12:50:00,83.06,83.07,82.9,82.97,8647.0,77.063,77.0722,76.9145,76.9795,8647.0
2022-08-31 13:00:00,82.98,83.07,82.95,83.05,12185.0,76.9887,77.0722,76.9609,77.0537,12185.0
2022-08-31 13:10:00,83.07,83.18,83.03,83.04,7792.0,77.0722,77.1743,77.0351,77.0444,7792.0
2022-08-31 13:20:00,83.03,83.07,82.9,82.95,18178.0,77.0351,77.0722,76.9145,76.9609,18178.0
2022-08-31 13:30:00,82.93,83.05,82.85,82.85,85395.0,76.9423,77.0537,76.8681,76.8681,85395.0
2022-08-31 13:40:00,82.88,82.88,82.73,82.75,10621.0,76.896,76.896,76.7568,76.7753,10621.0
2022-08-31 13:50:00,82.74,82.91,82.71,82.87,10978.0,76.7661,76.9238,76.7382,76.8867,10978.0
2022-08-31 14:00:00,82.87,82.91,82.69,82.82,19253.0,76.8867,76.9238,76.7197,76.8403,19253.0
2022-08-31 14:10:00,82.83,82.92,82.78,82.81,13437.0,76.8496,76.9331,76.8032,76.831,13437.0
2022-08-31 14:20:00,82.8,82.8,82.67,82.68,12134.0,76.8217,76.8217,76.7011,76.7104,12134.0
2022-08-31 14:30:00,82.66,82.68,82.5,82.51,13585.0,76.6918,76.7104,76.5434,76.5527,13585.0
2022-08-31 14:40:00,82.5,82.53,82.4,82.46,12636.0,76.5434,76.5712,76.4506,76.5063,12636.0
2022-08-31 14:50:00,82.44,82.45,82.31,82.38,17122.0,76.4877,76.497,76.3671,76.4321,17122.0
2022-08-31 15:00:00,82.38,82.55,82.35,82.55,21535.0,76.4321,76.5898,76.4042,76.5898,21535.0
2022-08-31 15:10:00,82.54,82.77,82.54,82.68,29377.0,76.5805,76.7939,76.5805,76.7104,29377.0
2022-08-31 15:20:00,82.67,82.67,82.43,82.5,22739.0,76.7011,76.7011,76.4785,76.5434,22739.0
2022-08-31 15:30:00,82.5,82.52,82.35,82.52,25447.0,76.5434,76.562,76.4042,76.562,25447.0
2022-08-31 15:40:00,82.54,82.72,82.49,82.64,82211.0,76.5805,76.7475,76.5341,76.6733,82211.0
2022-08-31 15:50:00,82.65,82.65,82.23,82.23,177114.0,76.6826,76.6826,76.2929,76.2929,177114.0
2022-09-01 09:30:00,82.07,82.07,80.87,81.15,57477.0,76.1444,76.1444,75.0311,75.2909,57477.0
2022-09-01 09:40:00,81.18,81.34,80.82,81.13,29166.0,75.3187,75.4671,74.9847,75.2723,29166.0
2022-09-01 09:50:00,81.12,81.21,80.91,81.16,80262.0,75.263,75.3465,75.0682,75.3001,80262.0
2022-09-01 10:00:00,81.13,81.17,80.71,80.77,23295.0,75.2723,75.3094,74.8826,74.9383,23295.0
2022-09-01 10:10:00,80.78,80.83,80.53,80.53,37654.0,74.9476,74.994,74.7156,74.7156,37654.0
2022-09-01 10:20:00,80.56,80.75,80.53,80.69,26761.0,74.7435,74.9197,74.7156,74.8641,26761.0
2022-09-01 10:30:00,80.7,80.71,80.43,80.46,39132.0,74.8734,74.8826,74.6229,74.6507,39132.0
2022-09-01 10:40:00,80.45,80.51,80.31,80.36,29478.0,74.6414,74.6971,74.5115,74.5579,29478.0
2022-09-01 10:50:00,80.38,80.51,80.35,80.38,36336.0,74.5765,74.6971,74.5486,74.5765,36336.0
2022-09-01 11:00:00,80.37,80.81,80.34,80.69,22995.0,74.5672,74.9754,74.5394,74.8641,22995.0
2022-09-01 11:10:00,80.69,80.76,80.59,80.73,31409.0,74.8641,74.929,74.7713,74.9012,31409.0
2022-09-01 11:20:00,80.72,80.73,80.61,80.66,18090.0,74.8919,74.9012,74.7899,74.8362,18090.0
2022-09-01 11:30:00,80.67,80.78,80.62,80.62,43956.0,74.8455,74.9476,74.7991,74.7991,43956.0
2022-09-01 11:40:00,80.65,80.68,80.53,80.63,15726.0,74.827,74.8548,74.7156,74.8084,15726.0
2022-09-01 11:50:00,80.65,80.69,80.52,80.66,18923.0,74.827,74.8641,74.7064,74.8362,18923.0
2022-09-01 12:00:00,80.67,80.71,80.56,80.67,13407.0,74.8455,74.8826,74.7435,74.8455,13407.0
2022-09-01 12:10:00,80.65,80.72,80.53,80.64,23402.0,74.827,74.8919,74.7156,74.8177,23402.0
2022-09-01 12:20:00,80.6,80.73,80.51,80.67,14468.0,74.7806,74.9012,74.6971,74.8455,14468.0
2022-09-01 12:30:00,80.65,80.73,80.58,80.67,11644.0,74.827,74.9012,74.762,74.8455,11644.0
2022-09-01 12:40:00,80.66,80.7,80.58,80.67,14070.0,74.8362,74.8734,74.762,74.8455,14070.0
2022-09-01 12:50:00,80.67,80.67,80.48,80.52,13599.0,74.8455,74.8455,74.6692,74.7064,13599.0
2022-09-01 13:00:00,80.51,80.61,80.49,80.58,13565.0,74.6971,74.7899,74.6785,74.762,13565.0
2022-09-01 13:10:00,80.61,80.7,80.58,80.64,8344.0,74.7899,74.8734,74.762,74.8177,8344.0
2022-09-01 13:20:00,80.65,81.07,80.64,81.05,65714.0,74.827,75.2166,74.8177,75.1981,65714.0
2022-09-01 13:30:00,81.04,81.21,80.99,81.01,80428.0,75.1888,75.3465,75.1424,75.161,80428.0
2022-09-01 13:40:00,81.01,81.04,80.9,80.92,15920.0,75.161,75.1888,75.0589,75.0775,15920.0
2022-09-01 13:50:00,80.92,80.98,80.8,80.87,16841.0,75.0775,75.1331,74.9661,75.0311,16841.0
2022-09-01 14:00:00,80.84,80.94,80.79,80.85,17485.0,75.0033,75.096,74.9569,75.0125,17485.0
2022-09-01 14:10:00,80.84,80.99,80.83,80.95,13151.0,75.0033,75.1424,74.994,75.1053,13151.0
2022-09-01 14:20:00,80.93,81.28,80.93,81.2,25848.0,75.0868,75.4115,75.0868,75.3373,25848.0
2022-09-01 14:30:00,81.22,81.32,81.15,81.21,30448.0,75.3558,75.4486,75.2909,75.3465,30448.0
2022-09-01 14:40:00,81.2,81.4,81.2,81.39,31180.0,75.3373,75.5228,75.3373,75.5135,31180.0
2022-09-01 14:50:00,81.43,81.63,81.43,81.52,21419.0,75.5507,75.7362,75.5507,75.6342,21419.0
2022-09-01 15:00:00,81.5,81.61,81.43,81.61,34498.0,75.6156,75.7177,75.5507,75.7177,34498.0
2022-09-01 15:10:00,81.6,81.6,81.36,81.39,111243.0,75.7084,75.7084,75.4857,75.5135,111243.0
2022-09-01 15:20:00,81.39,81.54,81.34,81.51,42983.0,75.5135,75.6527,75.4671,75.6249,42983.0
2022-09-01 15:30:00,81.5,81.6,81.46,81.56,62419.0,75.6156,75.7084,75.5785,75.6713,62419.0
2022-09-01 15:40:00,81.56,81.64,81.37,81.37,93064.0,75.6713,75.7455,75.495,75.495,93064.0
2022-09-01 15:50:00,81.38,81.9,81.37,81.85,183481.0,75.5043,75.9867,75.495,75.9403,183481.0
2022-09-02 09:30:00,82.59,82.65,81.98,82.15,20375.0,76.6269,76.6826,76.0609,76.2187,20375.0
2022-09-02 09:40:00,82.08,82.08,81.76,81.89,15750.0,76.1537,76.1537,75.8568,75.9774,15750.0
2022-09-02 09:50:00,81.98,82.03,81.88,81.9,8304.0,76.0609,76.1073,75.9682,75.9867,8304.0
2022-09-02 10:00:00,81.87,81.9,81.66,81.83,10863.0,75.9589,75.9867,75.764,75.9218,10863.0
2022-09-02 10:10:00,81.83,82.17,81.83,82.08,58891.0,75.9218,76.2372,75.9218,76.1537,58891.0
2022-09-02 10:20:00,82.05,82.28,81.98,82.12,135133.0,76.1259,76.3393,76.0609,76.1908,135133.0
2022-09-02 10:30:00,82.1,82.26,81.99,82.22,43879.0,76.1723,76.3207,76.0702,76.2836,43879.0
2022-09-02 10:40:00,82.25,82.39,82.19,82.22,20692.0,76.3114,76.4413,76.2558,76.2836,20692.0
2022-09-02 10:50:00,82.22,82.25,82.01,82.11,39228.0,76.2836,76.3114,76.0888,76.1816,39228.0
2022-09-02 11:00:00,82.12,82.25,82.11,82.16,14523.0,76.1908,76.3114,76.1816,76.2279,14523.0
2022-09-02 11:10:00,82.18,82.35,82.15,82.33,10902.0,76.2465,76.4042,76.2187,76.3857,10902.0
2022-09-02 11:20:00,82.36,82.4,82.3,82.34,14864.0,76.4135,76.4506,76.3578,76.3949,14864.0
2022-09-02 11:30:00,82.33,82.35,82.14,82.16,14460.0,76.3857,76.4042,76.2094,76.2279,14460.0
2022-09-02 11:40:00,82.16,82.44,82.04,82.41,54997.0,76.2279,76.4877,76.1166,76.4599,54997.0
2022-09-02 11:50:00,82.42,82.43,82.26,82.32,17831.0,76.4692,76.4785,76.3207,76.3764,17831.0
2022-09-02 12:00:00,82.31,82.36,82.26,82.29,14617.0,76.3671,76.4135,76.3207,76.3486,14617.0
2022-09-02 12:10:00,82.28,82.28,82.01,82.01,13595.0,76.3393,76.3393,76.0888,76.0888,13595.0
2022-09-02 12:20:00,82.01,82.05,81.77,81.8,17633.0,76.0888,76.1259,75.8661,75.8939,17633.0
2022-09-02 12:30:00,81.77,81.79,81.49,81.56,16762.0,75.8661,75.8847,75.6063,75.6713,16762.0
2022-09-02 12:40:00,81.57,81.57,81.35,81.35,18907.0,75.6805,75.6805,75.4764,75.4764,18907.0
2022-09-02 12:50:00,81.36,81.51,81.26,81.44,11780.0,75.4857,75.6249,75.3929,75.5599,11780.0
2022-09-02 13:00:00,81.47,81.48,81.22,81.24,10517.0,75.5878,75.597,75.3558,75.3744,10517.0
2022-09-02 13:10:00,81.23,81.29,81.1,81.28,16402.0,75.3651,75.4208,75.2445,75.4115,16402.0
2022-09-02 13:20:00,81.26,81.26,80.86,80.9,15760.0,75.3929,75.3929,75.0218,75.0589,15760.0
2022-09-02 13:30:00,80.9,80.92,80.83,80.86,18773.0,75.0589,75.0775,74.994,75.0218,18773.0
2022-09-02 13:40:00,80.8,81.05,80.78,80.84,15894.0,74.9661,75.1981,74.9476,75.0033,15894.0
2022-09-02 13:50:00,80.83,80.9,80.69,80.89,13140.0,74.994,75.0589,74.8641,75.0496,13140.0
2022-09-02 14:00:00,80.89,81.09,80.84,81.03,15029.0,75.0496,75.2352,75.0033,75.1795,15029.0
2022-09-02 14:10:00,81.06,81.1,80.96,81.03,12248.0,75.2074,75.2445,75.1146,75.1795,12248.0
2022-09-02 14:20:00,81.05,81.28,81.02,81.24,14900.0,75.1981,75.4115,75.1703,75.3744,14900.0
2022-09-02 14:30:00,81.24,81.44,81.17,81.4,12587.0,75.3744,75.5599,75.3094,75.5228,12587.0
2022-09-02 14:40:00,81.4,81.42,81.26,81.28,11692.0,75.5228,75.5414,75.3929,75.4115,11692.0
2022-09-02 14:50:00,81.29,81.3,81.12,81.15,13463.0,75.4208,75.43,75.263,75.2909,13463.0
2022-09-02 15:00:00,81.13,81.32,81.11,81.22,15265.0,75.2723,75.4486,75.2538,75.3558,15265.0
2022-09-02 15:10:00,81.2,81.29,81.16,81.19,15622.0,75.3373,75.4208,75.3001,75.328,15622.0
2022-09-02 15:20:00,81.18,81.23,80.85,80.97,21998.0,75.3187,75.3651,75.0125,75.1239,21998.0
2022-09-02 15:30:00,80.95,80.96,80.52,80.58,36243.0,75.1053,75.1146,74.7064,74.762,36243.0
2022-09-02 15:40:00,80.59,80.63,80.44,80.61,54617.0,74.7713,74.8084,74.6321,74.7899,54617.0
2022-09-02 15:50:00,80.61,80.82,80.59,80.82,161257.0,74.7899,74.9847,74.7713,74.9847,161257.0
2022-09-06 09:30:00,81.35,81.42,80.97,80.97,28476.0,75.4764,75.5414,75.1239,75.1239,28476.0
2022-09-06 09:40:00,80.95,81.03,80.53,80.58,16606.0,75.1053,75.1795,74.7156,74.762,16606.0
2022-09-06 09:50:00,80.54,80.62,80.14,80.62,28887.0,74.7249,74.7991,74.3538,74.7991,28887.0
2022-09-06 10:00:00,80.52,80.52,80.07,80.27,20660.0,74.7064,74.7064,74.2888,74.4744,20660.0
2022-09-06 10:10:00,80.27,80.3,79.93,80.21,40121.0,74.4744,74.5022,74.159,74.4187,40121.0
2022-09-06 10:20:00,80.2,80.49,80.07,80.49,27140.0,74.4095,74.6785,74.2888,74.6785,27140.0
2022-09-06 10:30:00,80.5,80.59,80.21,80.59,37483.0,74.6878,74.7713,74.4187,74.7713,37483.0
2022-09-06 10:40:00,80.59,80.79,80.54,80.67,26465.0,74.7713,74.9569,74.7249,74.8455,26465.0
2022-09-06 10:50:00,80.65,80.79,80.61,80.69,31631.0,74.827,74.9569,74.7899,74.8641,31631.0
2022-09-06 11:00:00,80.66,80.91,80.6,80.8,23765.0,74.8362,75.0682,74.7806,74.9661,23765.0
2022-09-06 11:10:00,80.81,81.03,80.76,80.99,15381.0,74.9754,75.1795,74.929,75.1424,15381.0
2022-09-06 11:20:00,80.99,81.01,80.77,80.82,12332.0,75.1424,75.161,74.9383,74.9847,12332.0
2022-09-06 11:30:00,80.81,81.06,80.78,80.96,12406.0,74.9754,75.2074,74.9476,75.1146,12406.0
2022-09-06 11:40:00,80.94,81.17,80.83,80.83,9956.0,75.096,75.3094,74.994,74.994,9956.0
2022-09-06 11:50:00,80.8,80.89,80.76,80.82,21802.0,74.9661,75.0496,74.929,74.9847,21802.0
2022-09-06 12:00:00,80.81,80.81,80.44,80.46,20403.0,74.9754,74.9754,74.6321,74.6507,20403.0
2022-09-06 12:10:00,80.46,80.51,80.3,80.35,47553.0,74.6507,74.6971,74.5022,74.5486,47553.0
2022-09-06 12:20:00,80.37,80.52,80.35,80.48,47566.0,74.5672,74.7064,74.5486,74.6692,47566.0
2022-09-06 12:30:00,80.47,80.52,80.35,80.37,36667.0,74.66,74.7064,74.5486,74.5672,36667.0
2022-09-06 12:40:00,80.38,80.52,80.29,80.49,21949.0,74.5765,74.7064,74.493,74.6785,21949.0
2022-09-06 12:50:00,80.5,80.59,80.36,80.55,39626.0,74.6878,74.7713,74.5579,74.7342,39626.0
2022-09-06 13:00:00,80.56,80.57,80.38,80.39,27590.0,74.7435,74.7527,74.5765,74.5857,27590.0
2022-09-06 13:10:00,80.4,80.49,80.25,80.44,30872.0,74.595,74.6785,74.4558,74.6321,30872.0
2022-09-06 13:20:00,80.46,80.5,80.37,80.38,17861.0,74.6507,74.6878,74.5672,74.5765,17861.0
2022-09-06 13:30:00,80.38,80.73,80.37,80.73,27239.0,74.5765,74.9012,74.5672,74.9012,27239.0
2022-09-06 13:40:00,80.71,80.72,80.55,80.56,21004.0,74.8826,74.8919,74.7342,74.7435,21004.0
2022-09-06 13:50:00,80.55,80.75,80.43,80.73,26736.0,74.7342,74.9197,74.6229,74.9012,26736.0
2022-09-06 14:00:00,80.72,80.76,80.65,80.68,35404.0,74.8919,74.929,74.827,74.8548,35404.0
2022-09-06 14:10:00,80.7,80.89,80.69,80.79,17234.0,74.8734,75.0496,74.8641,74.9569,17234.0
2022-09-06 14:20:00,80.79,80.79,80.64,80.66,18951.0,74.9569,74.9569,74.8177,74.8362,18951.0
2022-09-06 14:30:00,80.67,80.7,80.48,80.58,18151.0,74.8455,74.8734,74.6692,74.762,18151.0
2022-09-06 14:40:00,80.55,80.55,80.39,80.5,15347.0,74.7342,74.7342,74.5857,74.6878,15347.0
2022-09-06 14:50:00,80.49,80.49,80.28,80.37,20482.0,74.6785,74.6785,74.4837,74.5672,20482.0
2022-09-06 15:00:00,80.39,80.49,80.3,80.49,23899.0,74.5857,74.6785,74.5022,74.6785,23899.0
2022-09-06 15:10:00,80.49,80.56,80.42,80.42,37404.0,74.6785,74.7435,74.6136,74.6136,37404.0
2022-09-06 15:20:00,80.4,80.55,80.28,80.47,42109.0,74.595,74.7342,74.4837,74.66,42109.0
2022-09-06 15:30:00,80.46,80.46,80.25,80.3,59289.0,74.6507,74.6507,74.4558,74.5022,59289.0
2022-09-06 15:40:00,80.3,80.51,80.3,80.47,77184.0,74.5022,74.6971,74.5022,74.66,77184.0
2022-09-06 15:50:00,80.46,80.51,80.33,80.44,270035.0,74.6507,74.6971,74.5301,74.6321,270035.0
2022-09-07 09:30:00,80.56,81.4,80.55,81.3,35697.0,74.7435,75.5228,74.7342,75.43,35697.0
2022-09-07 09:40:00,81.31,81.34,81.13,81.23,15893.0,75.4393,75.4671,75.2723,75.3651,15893.0
2022-09-07 09:50:00,81.23,81.3,81.14,81.19,12618.0,75.3651,75.43,75.2816,75.328,12618.0
2022-09-07 10:00:00,81.16,81.34,81.09,81.27,32342.0,75.3001,75.4671,75.2352,75.4022,32342.0
2022-09-07 10:10:00,81.3,81.31,81.05,81.2,12457.0,75.43,75.4393,75.1981,75.3373,12457.0
2022-09-07 10:20:00,81.2,81.32,81.15,81.16,14140.0,75.3373,75.4486,75.2909,75.3001,14140.0
2022-09-07 10:30:00,81.2,81.33,81.12,81.18,34556.0,75.3373,75.4579,75.263,75.3187,34556.0
2022-09-07 10:40:00,81.25,81.31,81.17,81.24,12788.0,75.3836,75.4393,75.3094,75.3744,12788.0
2022-09-07 10:50:00,81.25,81.52,81.25,81.51,13987.0,75.3836,75.6342,75.3836,75.6249,13987.0
2022-09-07 11:00:00,81.49,81.59,81.37,81.59,7200.0,75.6063,75.6991,75.495,75.6991,7200.0
2022-09-07 11:10:00,81.54,81.67,81.53,81.62,13422.0,75.6527,75.7733,75.6434,75.7269,13422.0
2022-09-07 11:20:00,81.62,81.68,81.53,81.54,8016.0,75.7269,75.7826,75.6434,75.6527,8016.0
2022-09-07 11:30:00,81.55,81.56,81.43,81.52,8585.0,75.662,75.6713,75.5507,75.6342,8585.0
2022-09-07 11:40:00,81.52,81.61,81.48,81.61,9427.0,75.6342,75.7177,75.597,75.7177,9427.0
2022-09-07 11:50:00,81.6,81.62,81.49,81.55,11939.0,75.7084,75.7269,75.6063,75.662,11939.0
2022-09-07 12:00:00,81.53,81.56,81.34,81.48,13127.0,75.6434,75.6713,75.4671,75.597,13127.0
2022-09-07 12:10:00,81.5,81.51,81.39,81.4,10489.0,75.6156,75.6249,75.5135,75.5228,10489.0
2022-09-07 12:20:00,81.41,81.51,81.33,81.49,14700.0,75.5321,75.6249,75.4579,75.6063,14700.0
2022-09-07 12:30:00,81.48,81.69,81.4,81.69,11807.0,75.597,75.7919,75.5228,75.7919,11807.0
2022-09-07 12:40:00,81.7,81.94,81.69,81.93,10234.0,75.8012,76.0238,75.7919,76.0146,10234.0
2022-09-07 12:50:00,81.92,81.94,81.78,81.9,203842.0,76.0053,76.0238,75.8754,75.9867,203842.0
2022-09-07 13:00:00,81.89,82.12,81.89,82.12,38989.0,75.9774,76.1908,75.9774,76.1908,38989.0
2022-09-07 13:10:00,82.11,82.27,82.1,82.23,14796.0,76.1816,76.33,76.1723,76.2929,14796.0
2022-09-07 13:20:00,82.23,82.32,82.13,82.16,14801.0,76.2929,76.3764,76.2001,76.2279,14801.0
2022-09-07 13:30:00,82.17,82.31,82.16,82.3,10165.0,76.2372,76.3671,76.2279,76.3578,10165.0
2022-09-07 13:40:00,82.29,82.41,82.25,82.4,19224.0,76.3486,76.4599,76.3114,76.4506,19224.0
2022-09-07 13:50:00,82.39,82.48,82.35,82.39,13073.0,76.4413,76.5248,76.4042,76.4413,13073.0
2022-09-07 14:00:00,82.37,82.49,82.34,82.36,15455.0,76.4228,76.5341,76.3949,76.4135,15455.0
2022-09-07 14:10:00,82.36,82.43,82.29,82.3,13613.0,76.4135,76.4785,76.3486,76.3578,13613.0
2022-09-07 14:20:00,82.29,82.41,82.25,82.41,16443.0,76.3486,76.4599,76.3114,76.4599,16443.0
2022-09-07 14:30:00,82.45,82.56,82.43,82.52,19024.0,76.497,76.5991,76.4785,76.562,19024.0
2022-09-07 14:40:00,82.53,82.69,82.52,82.68,18383.0,76.5712,76.7197,76.562,76.7104,18383.0
2022-09-07 14:50:00,82.67,82.71,82.56,82.66,16548.0,76.7011,76.7382,76.5991,76.6918,16548.0
2022-09-07 15:00:00,82.65,82.7,82.6,82.69,26597.0,76.6826,76.729,76.6362,76.7197,26597.0
2022-09-07 15:10:00,82.68,82.82,82.65,82.68,20206.0,76.7104,76.8403,76.6826,76.7104,20206.0
2022-09-07 15:20:00,82.67,82.89,82.62,82.89,28422.0,76.7011,76.9052,76.6547,76.9052,28422.0
2022-09-07 15:30:00,82.88,82.88,82.67,82.71,47053.0,76.896,76.896,76.7011,76.7382,47053.0
2022-09-07 15:40:00,82.7,82.95,82.65,82.92,45902.0,76.729,76.9609,76.6826,76.9331,45902.0
2022-09-07 15:50:00,82.93,83.06,82.85,82.9,164919.0,76.9423,77.063,76.8681,76.9145,164919.0
2022-09-08 09:30:00,82.46,82.46,81.81,81.99,31077.0,76.5063,76.5063,75.9032,76.0702,31077.0
2022-09-08 09:40:00,81.97,82.42,81.88,82.42,42209.0,76.0517,76.4692,75.9682,76.4692,42209.0
2022-09-08 09:50:00,82.39,82.76,82.32,82.74,21191.0,76.4413,76.7846,76.3764,76.7661,21191.0
2022-09-08 10:00:00,82.69,82.82,82.43,82.78,21387.0,76.7197,76.8403,76.4785,76.8032,21387.0
2022-09-08 10:10:00,82.79,83.16,82.72,83.16,19992.0,76.8125,77.1557,76.7475,77.1557,19992.0
2022-09-08 10:20:00,83.15,83.21,82.79,82.86,20056.0,77.1465,77.2021,76.8125,76.8774,20056.0
2022-09-08 10:30:00,82.85,83.0,82.73,82.92,9502.0,76.8681,77.0073,76.7568,76.9331,9502.0
2022-09-08 10:40:00,82.9,83.03,82.88,82.89,13124.0,76.9145,77.0351,76.896,76.9052,13124.0
2022-09-08 10:50:00,82.88,83.0,82.83,82.98,10574.0,76.896,77.0073,76.8496,76.9887,10574.0
2022-09-08 11:00:00,83.01,83.16,83.0,83.11,11508.0,77.0166,77.1557,77.0073,77.1094,11508.0
2022-09-08 11:10:00,83.1,83.14,83.01,83.09,17444.0,77.1001,77.1372,77.0166,77.0908,17444.0
2022-09-08 11:20:00,83.11,83.12,82.92,82.92,8643.0,77.1094,77.1186,76.9331,76.9331,8643.0
2022-09-08 11:30:00,82.92,83.04,82.73,82.77,39620.0,76.9331,77.0444,76.7568,76.7939,39620.0
2022-09-08 11:40:00,82.73,82.75,82.62,82.66,29194.0,76.7568,76.7753,76.6547,76.6918,29194.0
2022-09-08 11:50:00,82.64,82.76,82.59,82.6,14700.0,76.6733,76.7846,76.6269,76.6362,14700.0
2022-09-08 12:00:00,82.62,82.62,81.96,81.98,25640.0,76.6547,76.6547,76.0424,76.0609,25640.0
2022-09-08 12:10:00,82.02,82.02,81.79,81.86,24518.0,76.0981,76.0981,75.8847,75.9496,24518.0
2022-09-08 12:20:00,81.84,81.88,81.67,81.75,11038.0,75.931,75.9682,75.7733,75.8475,11038.0
2022-09-08 12:30:00,81.75,82.11,81.75,82.06,13904.0,75.8475,76.1816,75.8475,76.1352,13904.0
2022-09-08 12:40:00,82.05,82.3,82.01,82.3,7702.0,76.1259,76.3578,76.0888,76.3578,7702.0
2022-09-08 12:50:00,82.3,82.5,82.29,82.45,8578.0,76.3578,76.5434,76.3486,76.497,8578.0
2022-09-08 13:00:00,82.44,82.46,82.31,82.46,12971.0,76.4877,76.5063,76.3671,76.5063,12971.0
2022-09-08 13:10:00,82.51,82.81,82.5,82.72,15664.0,76.5527,76.831,76.5434,76.7475,15664.0
2022-09-08 13:20:00,82.71,82.89,82.71,82.85,15966.0,76.7382,76.9052,76.7382,76.8681,15966.0
2022-09-08 13:30:00,82.86,82.93,82.72,82.88,12150.0,76.8774,76.9423,76.7475,76.896,12150.0
2022-09-08 13:40:00,82.88,82.92,82.85,82.91,7880.0,76.896,76.9331,76.8681,76.9238,7880.0
2022-09-08 13:50:00,82.92,82.92,82.67,82.87,14469.0,76.9331,76.9331,76.7011,76.8867,14469.0
2022-09-08 14:00:00,82.88,82.96,82.85,82.95,12003.0,76.896,76.9702,76.8681,76.9609,12003.0
2022-09-08 14:10:00,82.97,83.13,82.94,83.11,21062.0,76.9795,77.1279,76.9516,77.1094,21062.0
2022-09-08 14:20:00,83.12,83.19,83.11,83.14,17054.0,77.1186,77.1836,77.1094,77.1372,17054.0
2022-09-08 14:30:00,83.14,83.22,83.1,83.16,15256.0,77.1372,77.2114,77.1001,77.1557,15256.0
2022-09-08 14:40:00,83.16,83.17,82.78,82.79,31241.0,77.1557,77.165,76.8032,76.8125,31241.0
2022-09-08 14:50:00,82.79,82.85,82.69,82.78,17297.0,76.8125,76.8681,76.7197,76.8032,17297.0
2022-09-08 15:00:00,82.78,82.81,82.64,82.74,18462.0,76.8032,76.831,76.6733,76.7661,18462.0
2022-09-08 15:10:00,82.73,82.84,82.71,82.8,23635.0,76.7568,76.8588,76.7382,76.8217,23635.0
2022-09-08 15:20:00,82.8,82.94,82.79,82.8,23566.0,76.8217,76.9516,76.8125,76.8217,23566.0
2022-09-08 15:30:00,82.8,82.86,82.72,82.85,31541.0,76.8217,76.8774,76.7475,76.8681,31541.0
2022-09-08 15:40:00,82.84,82.98,82.83,82.87,37703.0,76.8588,76.9887,76.8496,76.8867,37703.0
2022-09-08 15:50:00,82.86,83.1,82.86,83.04,125332.0,76.8774,77.1001,76.8774,77.0444,125332.0
2022-09-09 09:30:00,83.41,83.61,83.09,83.15,29358.0,77.3877,77.5733,77.0908,77.1465,29358.0
2022-09-09 09:40:00,83.24,83.5,83.14,83.32,19177.0,77.23,77.4712,77.1372,77.3042,19177.0
2022-09-09 09:50:00,83.29,83.37,83.18,83.29,17865.0,77.2764,77.3506,77.1743,77.2764,17865.0
2022-09-09 10:00:00,83.37,83.61,83.35,83.49,20782.0,77.3506,77.5733,77.332,77.4619,20782.0
2022-09-09 10:10:00,83.43,83.67,83.29,83.64,34695.0,77.4062,77.6289,77.2764,77.6011,34695.0
2022-09-09 10:20:00,83.66,83.71,83.55,83.69,11475.0,77.6196,77.666,77.5176,77.6475,11475.0
2022-09-09 10:30:00,83.69,83.76,83.63,83.74,16751.0,77.6475,77.7124,77.5918,77.6939,16751.0
2022-09-09 10:40:00,83.77,83.92,83.75,83.92,11421.0,77.7217,77.8609,77.7031,77.8609,11421.0
2022-09-09 10:50:00,83.9,83.92,83.85,83.85,7678.0,77.8423,77.8609,77.7959,77.7959,7678.0
2022-09-09 11:00:00,83.87,83.91,83.73,83.74,14324.0,77.8145,77.8516,77.6846,77.6939,14324.0
2022-09-09 11:10:00,83.74,83.79,83.58,83.62,12962.0,77.6939,77.7403,77.5454,77.5825,12962.0
2022-09-09 11:20:00,83.6,83.63,83.49,83.59,12620.0,77.564,77.5918,77.4619,77.5547,12620.0
2022-09-09 11:30:00,83.59,83.71,83.53,83.7,9159.0,77.5547,77.666,77.499,77.6568,9159.0
2022-09-09 11:40:00,83.7,83.95,83.65,83.87,130225.0,77.6568,77.8887,77.6104,77.8145,130225.0
2022-09-09 11:50:00,83.86,83.86,83.69,83.77,11905.0,77.8052,77.8052,77.6475,77.7217,11905.0
2022-09-09 12:00:00,83.75,83.75,83.46,83.52,10372.0,77.7031,77.7031,77.4341,77.4898,10372.0
2022-09-09 12:10:00,83.54,83.65,83.5,83.59,8500.0,77.5083,77.6104,77.4712,77.5547,8500.0
2022-09-09 12:20:00,83.57,83.57,83.44,83.51,9185.0,77.5361,77.5361,77.4155,77.4805,9185.0
2022-09-09 12:30:00,83.52,83.62,83.51,83.62,9927.0,77.4898,77.5825,77.4805,77.5825,9927.0
2022-09-09 12:40:00,83.62,83.7,83.6,83.69,8692.0,77.5825,77.6568,77.564,77.6475,8692.0
2022-09-09 12:50:00,83.68,83.74,83.66,83.71,9358.0,77.6382,77.6939,77.6196,77.666,9358.0
2022-09-09 13:00:00,83.71,83.77,83.62,83.75,8675.0,77.666,77.7217,77.5825,77.7031,8675.0
2022-09-09 13:10:00,83.73,83.92,83.72,83.88,7504.0,77.6846,77.8609,77.6753,77.8238,7504.0
2022-09-09 13:20:00,83.88,83.95,83.86,83.91,7716.0,77.8238,77.8887,77.8052,77.8516,7716.0
2022-09-09 13:30:00,83.9,84.01,83.89,83.99,8160.0,77.8423,77.9444,77.833,77.9258,8160.0
2022-09-09 13:40:00,83.98,84.03,83.92,84.03,18838.0,77.9165,77.9629,77.8609,77.9629,18838.0
2022-09-09 13:50:00,84.05,84.06,84.0,84.03,10006.0,77.9815,77.9908,77.9351,77.9629,10006.0
2022-09-09 14:00:00,84.0,84.1,83.92,84.06,8892.0,77.9351,78.0279,77.8609,77.9908,8892.0
2022-09-09 14:10:00,84.07,84.2,84.02,84.16,15773.0,78.0,78.1207,77.9537,78.0835,15773.0
2022-09-09 14:20:00,84.16,84.28,84.12,84.28,23545.0,78.0835,78.1949,78.0464,78.1949,23545.0
2022-09-09 14:30:00,84.28,84.61,84.28,84.54,47728.0,78.1949,78.5011,78.1949,78.4361,47728.0
2022-09-09 14:40:00,84.54,84.58,84.45,84.48,25751.0,78.4361,78.4732,78.3526,78.3804,25751.0
2022-09-09 14:50:00,84.46,84.55,84.31,84.31,18457.0,78.3619,78.4454,78.2227,78.2227,18457.0
2022-09-09 15:00:00,84.31,84.33,84.09,84.12,10817.0,78.2227,78.2413,78.0186,78.0464,10817.0
2022-09-09 15:10:00,84.11,84.17,84.04,84.1,12935.0,78.0372,78.0928,77.9722,78.0279,12935.0
2022-09-09 15:20:00,84.1,84.15,84.05,84.11,20380.0,78.0279,78.0743,77.9815,78.0372,20380.0
2022-09-09 15:30:00,84.11,84.11,84.0,84.06,27264.0,78.0372,78.0372,77.9351,77.9908,27264.0
2022-09-09 15:40:00,84.07,84.25,84.04,84.09,45058.0,78.0,78.167,77.9722,78.0186,45058.0
2022-09-09 15:50:00,84.12,84.12,83.85,83.9,172346.0,78.0464,78.0464,77.7959,77.8423,172346.0
2022-09-12 09:30:00,84.28,85.11,84.01,84.56,33294.0,78.1949,78.965,77.9444,78.4547,33294.0
2022-09-12 09:40:00,84.56,84.63,84.28,84.47,21565.0,78.4547,78.5196,78.1949,78.3712,21565.0
2022-09-12 09:50:00,84.48,84.69,84.46,84.59,15824.0,78.3804,78.5753,78.3619,78.4825,15824.0
2022-09-12 10:00:00,84.59,84.74,84.37,84.43,22898.0,78.4825,78.6217,78.2784,78.334,22898.0
2022-09-12 10:10:00,84.43,84.44,84.27,84.27,25075.0,78.334,78.3433,78.1856,78.1856,25075.0
2022-09-12 10:20:00,84.26,84.36,84.1,84.11,31868.0,78.1763,78.2691,78.0279,78.0372,31868.0
2022-09-12 10:30:00,84.12,84.31,84.06,84.27,22925.0,78.0464,78.2227,77.9908,78.1856,22925.0
2022-09-12 10:40:00,84.32,84.47,84.27,84.38,12538.0,78.232,78.3712,78.1856,78.2877,12538.0
2022-09-12 10:50:00,84.39,84.4,84.26,84.34,17649.0,78.2969,78.3062,78.1763,78.2505,17649.0
2022-09-12 11:00:00,84.32,84.44,84.23,84.42,11215.0,78.232,78.3433,78.1485,78.3248,11215.0
2022-09-12 11:10:00,84.41,84.49,84.35,84.47,7541.0,78.3155,78.3897,78.2598,78.3712,7541.0
2022-09-12 11:20:00,84.5,84.66,84.5,84.62,10597.0,78.399,78.5474,78.399,78.5103,10597.0
2022-09-12 11:30:00,84.63,84.67,84.5,84.51,8163.0,78.5196,78.5567,78.399,78.4083,8163.0
2022-09-12 11:40:00,84.52,84.54,84.34,84.34,6602.0,78.4175,78.4361,78.2505,78.2505,6602.0
2022-09-12 11:50:00,84.33,84.38,84.12,84.22,7531.0,78.2413,78.2877,78.0464,78.1392,7531.0
2022-09-12 12:00:00,84.22,84.27,84.16,84.17,16752.0,78.1392,78.1856,78.0835,78.0928,16752.0
2022-09-12 12:10:00,84.17,84.28,84.12,84.2,7777.0,78.0928,78.1949,78.0464,78.1207,7777.0
2022-09-12 12:20:00,84.2,84.24,84.04,84.07,9312.0,78.1207,78.1578,77.9722,78.0,9312.0
2022-09-12 12:30:00,84.05,84.13,84.0,84.09,19527.0,77.9815,78.0557,77.9351,78.0186,19527.0
2022-09-12 12:40:00,84.1,84.18,84.0,84.07,15057.0,78.0279,78.1021,77.9351,78.0,15057.0
2022-09-12 12:50:00,84.08,84.26,84.07,84.26,9107.0,78.0093,78.1763,78.0,78.1763,9107.0
2022-09-12 13:00:00,84.3,84.32,84.11,84.27,13072.0,78.2134,78.232,78.0372,78.1856,13072.0
2022-09-12 13:10:00,84.28,84.33,84.25,84.3,6379.0,78.1949,78.2413,78.167,78.2134,6379.0
2022-09-12 13:20:00,84.31,84.34,84.25,84.3,7214.0,78.2227,78.2505,78.167,78.2134,7214.0
2022-09-12 13:30:00,84.35,84.36,84.26,84.28,5923.0,78.2598,78.2691,78.1763,78.1949,5923.0
2022-09-12 13:40:00,84.26,84.3,84.25,84.26,9050.0,78.1763,78.2134,78.167,78.1763,9050.0
2022-09-12 13:50:00,84.25,84.34,84.25,84.28,28366.0,78.167,78.2505,78.167,78.1949,28366.0
2022-09-12 14:00:00,84.26,84.29,84.15,84.17,16091.0,78.1763,78.2042,78.0743,78.0928,16091.0
2022-09-12 14:10:00,84.18,84.24,84.07,84.11,32672.0,78.1021,78.1578,78.0,78.0372,32672.0
2022-09-12 14:20:00,84.1,84.12,84.0,84.0,19308.0,78.0279,78.0464,77.9351,77.9351,19308.0
2022-09-12 14:30:00,84.0,84.13,84.0,84.05,15717.0,77.9351,78.0557,77.9351,77.9815,15717.0
2022-09-12 14:40:00,84.07,84.17,84.06,84.16,21934.0,78.0,78.0928,77.9908,78.0835,21934.0
2022-09-12 14:50:00,84.16,84.21,84.12,84.14,16977.0,78.0835,78.1299,78.0464,78.065,16977.0
2022-09-12 15:00:00,84.17,84.18,84.05,84.13,13926.0,78.0928,78.1021,77.9815,78.0557,13926.0
2022-09-12 15:10:00,84.12,84.19,84.12,84.14,11597.0,78.0464,78.1114,78.0464,78.065,11597.0
2022-09-12 15:20:00,84.13,84.17,84.01,84.04,12367.0,78.0557,78.0928,77.9444,77.9722,12367.0
2022-09-12 15:30:00,84.02,84.12,83.95,84.06,20993.0,77.9537,78.0464,77.8887,77.9908,20993.0
2022-09-12 15:40:00,84.05,84.21,84.03,84.21,35933.0,77.9815,78.1299,77.9629,78.1299,35933.0
2022-09-12 15:50:00,84.21,84.26,84.07,84.24,135407.0,78.1299,78.1763,78.0,78.1578,135407.0
2022-09-13 09:30:00,82.85,83.37,82.75,83.19,33341.0,76.8681,77.3506,76.7753,77.1836,33341.0
2022-09-13 09:40:00,83.23,83.36,83.08,83.15,14333.0,77.2207,77.3413,77.0815,77.1465,14333.0
2022-09-13 09:50:00,83.19,83.48,83.18,83.3,16961.0,77.1836,77.4526,77.1743,77.2856,16961.0
2022-09-13 10:00:00,83.2,83.3,83.06,83.22,18406.0,77.1929,77.2856,77.063,77.2114,18406.0
2022-09-13 10:10:00,83.28,83.51,83.2,83.51,14554.0,77.2671,77.4805,77.1929,77.4805,14554.0
2022-09-13 10:20:00,83.52,83.6,83.39,83.44,10922.0,77.4898,77.564,77.3691,77.4155,10922.0
2022-09-13 10:30:00,83.36,83.41,82.88,82.88,14386.0,77.3413,77.3877,76.896,76.896,14386.0
2022-09-13 10:40:00,82.91,82.92,82.76,82.79,11814.0,76.9238,76.9331,76.7846,76.8125,11814.0
2022-09-13 10:50:00,82.81,82.81,82.52,82.55,18956.0,76.831,76.831,76.562,76.5898,18956.0
2022-09-13 11:00:00,82.55,82.74,82.51,82.74,12589.0,76.5898,76.7661,76.5527,76.7661,12589.0
2022-09-13 11:10:00,82.74,82.83,82.51,82.51,26957.0,76.7661,76.8496,76.5527,76.5527,26957.0
2022-09-13 11:20:00,82.53,82.57,82.38,82.43,16448.0,76.5712,76.6083,76.4321,76.4785,16448.0
2022-09-13 11:30:00,82.42,82.68,82.4,82.67,10308.0,76.4692,76.7104,76.4506,76.7011,10308.0
2022-09-13 11:40:00,82.66,82.75,82.53,82.69,12539.0,76.6918,76.7753,76.5712,76.7197,12539.0
2022-09-13 11:50:00,82.68,82.7,82.54,82.57,8419.0,76.7104,76.729,76.5805,76.6083,8419.0
2022-09-13 12:00:00,82.59,82.74,82.59,82.73,7409.0,76.6269,76.7661,76.6269,76.7568,7409.0
2022-09-13 12:10:00,82.73,82.85,82.69,82.8,10592.0,76.7568,76.8681,76.7197,76.8217,10592.0
2022-09-13 12:20:00,82.77,82.83,82.59,82.62,6560.0,76.7939,76.8496,76.6269,76.6547,6560.0
2022-09-13 12:30:00,82.62,82.71,82.56,82.62,4701.0,76.6547,76.7382,76.5991,76.6547,4701.0
2022-09-13 12:40:00,82.61,82.62,82.32,82.39,37008.0,76.6455,76.6547,76.3764,76.4413,37008.0
2022-09-13 12:50:00,82.39,82.53,82.38,82.42,7821.0,76.4413,76.5712,76.4321,76.4692,7821.0
2022-09-13 13:00:00,82.42,82.5,82.35,82.38,7848.0,76.4692,76.5434,76.4042,76.4321,7848.0
2022-09-13 13:10:00,82.37,82.5,82.35,82.41,7103.0,76.4228,76.5434,76.4042,76.4599,7103.0
2022-09-13 13:20:00,82.42,82.52,82.39,82.52,6011.0,76.4692,76.562,76.4413,76.562,6011.0
2022-09-13 13:30:00,82.47,82.59,82.35,82.38,9756.0,76.5156,76.6269,76.4042,76.4321,9756.0
2022-09-13 13:40:00,82.41,82.41,82.32,82.37,7699.0,76.4599,76.4599,76.3764,76.4228,7699.0
2022-09-13 13:50:00,82.38,82.4,82.19,82.19,9763.0,76.4321,76.4506,76.2558,76.2558,9763.0
2022-09-13 14:00:00,82.15,82.17,82.07,82.07,5545.0,76.2187,76.2372,76.1444,76.1444,5545.0
2022-09-13 14:10:00,82.08,82.16,82.04,82.07,12653.0,76.1537,76.2279,76.1166,76.1444,12653.0
2022-09-13 14:20:00,82.07,82.11,81.73,81.77,28448.0,76.1444,76.1816,75.829,75.8661,28448.0
2022-09-13 14:30:00,81.76,81.81,81.62,81.63,15039.0,75.8568,75.9032,75.7269,75.7362,15039.0
2022-09-13 14:40:00,81.63,81.65,81.52,81.53,9127.0,75.7362,75.7548,75.6342,75.6434,9127.0
2022-09-13 14:50:00,81.54,81.56,81.35,81.43,8845.0,75.6527,75.6713,75.4764,75.5507,8845.0
2022-09-13 15:00:00,81.38,81.42,81.13,81.13,17732.0,75.5043,75.5414,75.2723,75.2723,17732.0
2022-09-13 15:10:00,81.15,81.16,80.98,81.0,17328.0,75.2909,75.3001,75.1331,75.1517,17328.0
2022-09-13 15:20:00,81.0,81.05,80.95,80.95,20412.0,75.1517,75.1981,75.1053,75.1053,20412.0
2022-09-13 15:30:00,80.95,80.95,80.61,80.76,29266.0,75.1053,75.1053,74.7899,74.929,29266.0
2022-09-13 15:40:00,80.74,80.74,80.39,80.55,56283.0,74.9105,74.9105,74.5857,74.7342,56283.0
2022-09-13 15:50:00,80.54,80.83,80.53,80.62,159332.0,74.7249,74.994,74.7156,74.7991,159332.0
2022-09-14 09:30:00,80.54,80.78,79.51,79.51,38195.0,74.7249,74.9476,73.7693,73.7693,38195.0
2022-09-14 09:40:00,79.5,79.89,79.43,79.6,20695.0,73.76,74.1218,73.6951,73.8528,20695.0
2022-09-14 09:50:00,79.59,79.63,79.42,79.56,44739.0,73.8435,73.8806,73.6858,73.8157,44739.0
2022-09-14 10:00:00,79.55,79.65,79.25,79.25,27160.0,73.8064,73.8992,73.5281,73.5281,27160.0
2022-09-14 10:10:00,79.28,79.46,79.2,79.2,42270.0,73.5559,73.7229,73.4817,73.4817,42270.0
2022-09-14 10:20:00,79.22,79.22,78.36,78.39,81522.0,73.5002,73.5002,72.7023,72.7301,81522.0
2022-09-14 10:30:00,78.41,78.96,78.34,78.91,35146.0,72.7487,73.259,72.6838,73.2126,35146.0
2022-09-14 10:40:00,78.91,79.02,78.77,78.77,75058.0,73.2126,73.3147,73.0827,73.0827,75058.0
2022-09-14 10:50:00,78.72,78.95,78.71,78.83,41710.0,73.0363,73.2497,73.027,73.1384,41710.0
2022-09-14 11:00:00,78.83,78.83,78.62,78.77,49945.0,73.1384,73.1384,72.9435,73.0827,49945.0
2022-09-14 11:10:00,78.74,79.16,78.74,78.95,37610.0,73.0549,73.4445,73.0549,73.2497,37610.0
2022-09-14 11:20:00,78.93,79.05,78.8,78.81,23872.0,73.2312,73.3425,73.1105,73.1198,23872.0
2022-09-14 11:30:00,78.81,79.1,78.81,79.09,27616.0,73.1198,73.3889,73.1198,73.3796,27616.0
2022-09-14 11:40:00,79.08,79.23,79.02,79.02,16627.0,73.3703,73.5095,73.3147,73.3147,16627.0
2022-09-14 11:50:00,79.0,79.05,78.89,78.9,18580.0,73.2961,73.3425,73.194,73.2033,18580.0
2022-09-14 12:00:00,78.9,79.02,78.81,79.01,40247.0,73.2033,73.3147,73.1198,73.3054,40247.0
2022-09-14 12:10:00,78.99,79.06,78.92,78.99,15670.0,73.2868,73.3518,73.2219,73.2868,15670.0
2022-09-14 12:20:00,78.99,79.02,78.89,78.9,26685.0,73.2868,73.3147,73.194,73.2033,26685.0
2022-09-14 12:30:00,78.91,79.22,78.89,79.2,17901.0,73.2126,73.5002,73.194,73.4817,17901.0
2022-09-14 12:40:00,79.2,79.62,79.2,79.59,113991.0,73.4817,73.8713,73.4817,73.8435,113991.0
2022-09-14 12:50:00,79.59,79.63,79.5,79.59,23222.0,73.8435,73.8806,73.76,73.8435,23222.0
2022-09-14 13:00:00,79.58,79.8,79.56,79.8,33610.0,73.8342,74.0383,73.8157,74.0383,33610.0
2022-09-14 13:10:00,79.78,79.8,79.68,79.71,16202.0,74.0198,74.0383,73.927,73.9548,16202.0
2022-09-14 13:20:00,79.69,79.71,79.58,79.7,14709.0,73.9363,73.9548,73.8342,73.9456,14709.0
2022-09-14 13:30:00,79.69,79.78,79.63,79.7,18454.0,73.9363,74.0198,73.8806,73.9456,18454.0
2022-09-14 13:40:00,79.7,79.7,79.27,79.33,39363.0,73.9456,73.9456,73.5466,73.6023,39363.0
2022-09-14 13:50:00,79.32,79.57,79.26,79.3,22269.0,73.593,73.8249,73.5373,73.5744,22269.0
2022-09-14 14:00:00,79.27,79.3,79.05,79.09,15191.0,73.5466,73.5744,73.3425,73.3796,15191.0
2022-09-14 14:10:00,79.1,79.11,78.94,79.07,20418.0,73.3889,73.3982,73.2404,73.361,20418.0
2022-09-14 14:20:00,79.06,79.1,78.88,78.88,26845.0,73.3518,73.3889,73.1848,73.1848,26845.0
2022-09-14 14:30:00,78.9,79.14,78.9,79.12,14461.0,73.2033,73.426,73.2033,73.4074,14461.0
2022-09-14 14:40:00,79.11,79.16,78.89,79.0,15771.0,73.3982,73.4445,73.194,73.2961,15771.0
2022-09-14 14:50:00,78.99,79.03,78.84,78.9,16919.0,73.2868,73.3239,73.1477,73.2033,16919.0
2022-09-14 15:00:00,78.88,78.98,78.81,78.91,21391.0,73.1848,73.2775,73.1198,73.2126,21391.0
2022-09-14 15:10:00,78.92,78.92,78.41,78.6,27717.0,73.2219,73.2219,72.7487,72.925,27717.0
2022-09-14 15:20:00,78.59,78.73,78.53,78.68,30546.0,72.9157,73.0456,72.86,72.9992,30546.0
2022-09-14 15:30:00,78.69,78.75,78.51,78.74,26685.0,73.0085,73.0642,72.8415,73.0549,26685.0
2022-09-14 15:40:00,78.74,78.97,78.7,78.96,57083.0,73.0549,73.2683,73.0178,73.259,57083.0
2022-09-14 15:50:00,78.99,79.45,78.99,79.38,247646.0,73.2868,73.7136,73.2868,73.6487,247646.0
2022-09-15 09:30:00,79.31,79.82,79.07,79.61,28873.0,73.5837,74.0569,73.361,73.8621,28873.0
2022-09-15 09:40:00,79.65,80.01,79.65,80.0,48178.0,73.8992,74.2332,73.8992,74.2239,48178.0
2022-09-15 09:50:00,80.03,80.18,80.03,80.15,15014.0,74.2517,74.3909,74.2517,74.3631,15014.0
2022-09-15 10:00:00,80.15,80.24,79.89,79.92,24699.0,74.3631,74.4466,74.1218,74.1497,24699.0
2022-09-15 10:10:00,79.96,80.2,79.89,80.14,28560.0,74.1868,74.4095,74.1218,74.3538,28560.0
2022-09-15 10:20:00,80.11,80.11,79.8,79.8,10871.0,74.326,74.326,74.0383,74.0383,10871.0
2022-09-15 10:30:00,79.8,80.06,79.76,79.99,23215.0,74.0383,74.2796,74.0012,74.2146,23215.0
2022-09-15 10:40:00,80.01,80.22,79.99,80.11,19925.0,74.2332,74.428,74.2146,74.326,19925.0
2022-09-15 10:50:00,80.08,80.09,79.91,80.04,20035.0,74.2981,74.3074,74.1404,74.261,20035.0
2022-09-15 11:00:00,80.01,80.18,79.98,80.05,15165.0,74.2332,74.3909,74.2053,74.2703,15165.0
2022-09-15 11:10:00,80.02,80.02,79.82,79.94,17836.0,74.2425,74.2425,74.0569,74.1682,17836.0
2022-09-15 11:20:00,79.95,80.18,79.92,80.12,14455.0,74.1775,74.3909,74.1497,74.3352,14455.0
2022-09-15 11:30:00,80.12,80.13,79.92,79.95,15848.0,74.3352,74.3445,74.1497,74.1775,15848.0
2022-09-15 11:40:00,79.93,79.97,79.75,79.75,10615.0,74.159,74.1961,73.9919,73.9919,10615.0
2022-09-15 11:50:00,79.72,79.73,79.53,79.59,22972.0,73.9641,73.9734,73.7878,73.8435,22972.0
2022-09-15 12:00:00,79.59,79.71,79.55,79.59,13445.0,73.8435,73.9548,73.8064,73.8435,13445.0
2022-09-15 12:10:00,79.58,79.64,79.5,79.63,11755.0,73.8342,73.8899,73.76,73.8806,11755.0
2022-09-15 12:20:00,79.62,79.65,79.51,79.51,8884.0,73.8713,73.8992,73.7693,73.7693,8884.0
2022-09-15 12:30:00,79.49,79.6,79.49,79.56,8883.0,73.7507,73.8528,73.7507,73.8157,8883.0
2022-09-15 12:40:00,79.54,79.63,79.51,79.58,10823.0,73.7971,73.8806,73.7693,73.8342,10823.0
2022-09-15 12:50:00,79.58,79.68,79.58,79.66,25510.0,73.8342,73.927,73.8342,73.9084,25510.0
2022-09-15 13:00:00,79.71,80.06,79.71,79.99,21345.0,73.9548,74.2796,73.9548,74.2146,21345.0
2022-09-15 13:10:00,80.02,80.25,80.0,80.22,31269.0,74.2425,74.4558,74.2239,74.428,31269.0
2022-09-15 13:20:00,80.22,80.35,80.2,80.35,16157.0,74.428,74.5486,74.4095,74.5486,16157.0
2022-09-15 13:30:00,80.35,80.36,80.19,80.22,22006.0,74.5486,74.5579,74.4002,74.428,22006.0
2022-09-15 13:40:00,80.21,80.26,80.07,80.14,17197.0,74.4187,74.4651,74.2888,74.3538,17197.0
2022-09-15 13:50:00,80.13,80.16,80.06,80.16,16797.0,74.3445,74.3723,74.2796,74.3723,16797.0
2022-09-15 14:00:00,80.15,80.15,79.9,79.92,25373.0,74.3631,74.3631,74.1311,74.1497,25373.0
2022-09-15 14:10:00,79.92,80.2,79.92,80.16,12142.0,74.1497,74.4095,74.1497,74.3723,12142.0
2022-09-15 14:20:00,80.13,80.19,80.09,80.18,19881.0,74.3445,74.4002,74.3074,74.3909,19881.0
2022-09-15 14:30:00,80.17,80.3,80.15,80.21,14321.0,74.3816,74.5022,74.3631,74.4187,14321.0
2022-09-15 14:40:00,80.21,80.21,80.08,80.08,19385.0,74.4187,74.4187,74.2981,74.2981,19385.0
2022-09-15 14:50:00,80.07,80.15,79.98,80.03,19853.0,74.2888,74.3631,74.2053,74.2517,19853.0
2022-09-15 15:00:00,80.03,80.05,79.89,79.89,16024.0,74.2517,74.2703,74.1218,74.1218,16024.0
2022-09-15 15:10:00,79.88,79.88,79.61,79.64,18315.0,74.1126,74.1126,73.8621,73.8899,18315.0
2022-09-15 15:20:00,79.63,79.72,79.5,79.55,20998.0,73.8806,73.9641,73.76,73.8064,20998.0
2022-09-15 15:30:00,79.55,79.6,79.48,79.58,27036.0,73.8064,73.8528,73.7414,73.8342,27036.0
2022-09-15 15:40:00,79.58,79.73,79.53,79.67,40564.0,73.8342,73.9734,73.7878,73.9177,40564.0
2022-09-15 15:50:00,79.68,79.81,79.54,79.66,108391.0,73.927,74.0476,73.7971,73.9084,108391.0
2022-09-16 09:30:00,79.38,79.54,78.86,79.18,350164.0,73.6487,73.7971,73.1662,73.4631,350164.0
2022-09-16 09:40:00,79.18,79.18,78.71,78.72,34739.0,73.4631,73.4631,73.027,73.0363,34739.0
2022-09-16 09:50:00,78.8,78.88,78.36,78.38,8590.0,73.1105,73.1848,72.7023,72.7209,8590.0
2022-09-16 10:00:00,78.43,78.74,78.41,78.68,9237.0,72.7673,73.0549,72.7487,72.9992,9237.0
2022-09-16 10:10:00,78.74,79.03,78.73,78.73,8684.0,73.0549,73.3239,73.0456,73.0456,8684.0
2022-09-16 10:20:00,78.82,78.82,78.66,78.69,8193.0,73.1291,73.1291,72.9806,73.0085,8193.0
2022-09-16 10:30:00,78.68,78.88,78.64,78.64,8717.0,72.9992,73.1848,72.9621,72.9621,8717.0
2022-09-16 10:40:00,78.68,78.78,78.59,78.75,9604.0,72.9992,73.092,72.9157,73.0642,9604.0
2022-09-16 10:50:00,78.75,78.95,78.71,78.74,7649.0,73.0642,73.2497,73.027,73.0549,7649.0
2022-09-16 11:00:00,78.72,78.96,78.7,78.95,10629.0,73.0363,73.259,73.0178,73.2497,10629.0
2022-09-16 11:10:00,78.97,79.06,78.85,79.03,9588.0,73.2683,73.3518,73.1569,73.3239,9588.0
2022-09-16 11:20:00,79.03,79.03,78.86,78.9,17956.0,73.3239,73.3239,73.1662,73.2033,17956.0
2022-09-16 11:30:00,78.89,78.9,78.68,78.68,21463.0,73.194,73.2033,72.9992,72.9992,21463.0
2022-09-16 11:40:00,78.69,78.76,78.44,78.48,17456.0,73.0085,73.0734,72.7765,72.8136,17456.0
2022-09-16 11:50:00,78.46,78.59,78.37,78.46,21085.0,72.7951,72.9157,72.7116,72.7951,21085.0
2022-09-16 12:00:00,78.41,78.51,78.35,78.4,6805.0,72.7487,72.8415,72.693,72.7394,6805.0
2022-09-16 12:10:00,78.33,78.49,78.26,78.46,13385.0,72.6745,72.8229,72.6095,72.7951,13385.0
2022-09-16 12:20:00,78.42,78.42,78.26,78.33,19533.0,72.758,72.758,72.6095,72.6745,19533.0
2022-09-16 12:30:00,78.35,78.42,78.25,78.28,20285.0,72.693,72.758,72.6003,72.6281,20285.0
2022-09-16 12:40:00,78.29,78.39,78.28,78.33,10733.0,72.6374,72.7301,72.6281,72.6745,10733.0
2022-09-16 12:50:00,78.29,78.38,78.27,78.38,12781.0,72.6374,72.7209,72.6188,72.7209,12781.0
2022-09-16 13:00:00,78.39,78.41,78.22,78.3,10959.0,72.7301,72.7487,72.5724,72.6466,10959.0
2022-09-16 13:10:00,78.3,78.38,78.26,78.37,7960.0,72.6466,72.7209,72.6095,72.7116,7960.0
2022-09-16 13:20:00,78.34,78.37,78.25,78.34,7538.0,72.6838,72.7116,72.6003,72.6838,7538.0
2022-09-16 13:30:00,78.31,78.47,78.29,78.43,12752.0,72.6559,72.8044,72.6374,72.7673,12752.0
2022-09-16 13:40:00,78.44,78.49,78.38,78.39,15493.0,72.7765,72.8229,72.7209,72.7301,15493.0
2022-09-16 13:50:00,78.39,78.39,78.28,78.33,10950.0,72.7301,72.7301,72.6281,72.6745,10950.0
2022-09-16 14:00:00,78.32,78.32,78.06,78.11,22419.0,72.6652,72.6652,72.424,72.4704,22419.0
2022-09-16 14:10:00,78.12,78.21,78.05,78.12,13125.0,72.4796,72.5631,72.4147,72.4796,13125.0
2022-09-16 14:20:00,78.12,78.21,78.01,78.03,86862.0,72.4796,72.5631,72.3776,72.3961,86862.0
2022-09-16 14:30:00,78.03,78.08,77.89,78.07,48680.0,72.3961,72.4425,72.2662,72.4332,48680.0
2022-09-16 14:40:00,78.06,78.11,77.87,78.06,54220.0,72.424,72.4704,72.2477,72.424,54220.0
2022-09-16 14:50:00,78.03,78.06,77.9,77.97,36757.0,72.3961,72.424,72.2755,72.3405,36757.0
2022-09-16 15:00:00,77.97,78.1,77.92,78.04,69008.0,72.3405,72.4611,72.2941,72.4054,69008.0
2022-09-16 15:10:00,78.04,78.04,77.85,77.9,27095.0,72.4054,72.4054,72.2291,72.2755,27095.0
2022-09-16 15:20:00,77.89,78.06,77.74,77.82,26969.0,72.2662,72.424,72.1271,72.2013,26969.0
2022-09-16 15:30:00,77.81,77.89,77.69,77.89,38090.0,72.192,72.2662,72.0807,72.2662,38090.0
2022-09-16 15:40:00,77.92,78.12,77.87,78.12,50416.0,72.2941,72.4796,72.2477,72.4796,50416.0
2022-09-16 15:50:00,78.13,78.38,78.12,78.17,196655.0,72.4889,72.7209,72.4796,72.526,196655.0
2022-09-19 09:30:00,77.59,78.59,77.59,78.56,39914.0,71.9879,72.9157,71.9879,72.8879,39914.0
2022-09-19 09:40:00,78.61,79.11,78.6,79.04,22594.0,72.9343,73.3982,72.925,73.3332,22594.0
2022-09-19 09:50:00,79.06,79.18,78.89,78.95,26419.0,73.3518,73.4631,73.194,73.2497,26419.0
2022-09-19 10:00:00,78.89,79.13,78.83,78.97,26518.0,73.194,73.4167,73.1384,73.2683,26518.0
2022-09-19 10:10:00,78.99,79.17,78.94,79.0,19553.0,73.2868,73.4538,73.2404,73.2961,19553.0
2022-09-19 10:20:00,79.04,79.34,78.88,79.25,52252.0,73.3332,73.6116,73.1848,73.5281,52252.0
2022-09-19 10:30:00,79.23,79.47,79.23,79.44,13445.0,73.5095,73.7322,73.5095,73.7043,13445.0
2022-09-19 10:40:00,79.47,79.59,79.45,79.51,10337.0,73.7322,73.8435,73.7136,73.7693,10337.0
2022-09-19 10:50:00,79.46,79.49,79.34,79.4,6814.0,73.7229,73.7507,73.6116,73.6672,6814.0
2022-09-19 11:00:00,79.4,79.6,79.37,79.59,15256.0,73.6672,73.8528,73.6394,73.8435,15256.0
2022-09-19 11:10:00,79.6,79.7,79.5,79.57,8968.0,73.8528,73.9456,73.76,73.8249,8968.0
2022-09-19 11:20:00,79.59,79.6,79.22,79.28,13241.0,73.8435,73.8528,73.5002,73.5559,13241.0
2022-09-19 11:30:00,79.26,79.27,79.02,79.07,13386.0,73.5373,73.5466,73.3147,73.361,13386.0
2022-09-19 11:40:00,79.05,79.23,79.04,79.18,13699.0,73.3425,73.5095,73.3332,73.4631,13699.0
2022-09-19 11:50:00,79.17,79.21,79.03,79.05,13942.0,73.4538,73.4909,73.3239,73.3425,13942.0
2022-09-19 12:00:00,79.06,79.11,78.92,79.02,13953.0,73.3518,73.3982,73.2219,73.3147,13953.0
2022-09-19 12:10:00,79.02,79.12,78.94,79.08,14607.0,73.3147,73.4074,73.2404,73.3703,14607.0
2022-09-19 12:20:00,79.09,79.15,79.04,79.12,18959.0,73.3796,73.4353,73.3332,73.4074,18959.0
2022-09-19 12:30:00,79.13,79.27,79.1,79.25,16041.0,73.4167,73.5466,73.3889,73.5281,16041.0
2022-09-19 12:40:00,79.24,79.29,79.2,79.2,8418.0,73.5188,73.5652,73.4817,73.4817,8418.0
2022-09-19 12:50:00,79.23,79.4,79.23,79.4,9419.0,73.5095,73.6672,73.5095,73.6672,9419.0
2022-09-19 13:00:00,79.41,79.42,79.25,79.35,19682.0,73.6765,73.6858,73.5281,73.6208,19682.0
2022-09-19 13:10:00,79.36,79.36,79.21,79.28,17508.0,73.6301,73.6301,73.4909,73.5559,17508.0
2022-09-19 13:20:00,79.32,79.36,79.25,79.27,13319.0,73.593,73.6301,73.5281,73.5466,13319.0
2022-09-19 13:30:00,79.26,79.29,79.06,79.15,25544.0,73.5373,73.5652,73.3518,73.4353,25544.0
2022-09-19 13:40:00,79.14,79.22,79.1,79.11,16344.0,73.426,73.5002,73.3889,73.3982,16344.0
2022-09-19 13:50:00,79.09,79.14,79.02,79.07,32709.0,73.3796,73.426,73.3147,73.361,32709.0
2022-09-19 14:00:00,79.06,79.1,78.96,79.04,16345.0,73.3518,73.3889,73.259,73.3332,16345.0
2022-09-19 14:10:00,79.03,79.13,78.98,79.08,17900.0,73.3239,73.4167,73.2775,73.3703,17900.0
2022-09-19 14:20:00,79.08,79.11,78.96,79.04,13753.0,73.3703,73.3982,73.259,73.3332,13753.0
2022-09-19 14:30:00,79.04,79.11,79.0,79.07,19186.0,73.3332,73.3982,73.2961,73.361,19186.0
2022-09-19 14:40:00,79.07,79.07,78.95,78.97,12637.0,73.361,73.361,73.2497,73.2683,12637.0
2022-09-19 14:50:00,78.96,79.13,78.96,79.12,20937.0,73.259,73.4167,73.259,73.4074,20937.0
2022-09-19 15:00:00,79.13,79.33,79.12,79.33,23845.0,73.4167,73.6023,73.4074,73.6023,23845.0
2022-09-19 15:10:00,79.33,79.53,79.33,79.46,21024.0,73.6023,73.7878,73.6023,73.7229,21024.0
2022-09-19 15:20:00,79.45,79.77,79.45,79.71,24959.0,73.7136,74.0105,73.7136,73.9548,24959.0
2022-09-19 15:30:00,79.74,79.8,79.66,79.77,25831.0,73.9827,74.0383,73.9084,74.0105,25831.0
2022-09-19 15:40:00,79.77,79.86,79.64,79.64,41958.0,74.0105,74.094,73.8899,73.8899,41958.0
2022-09-19 15:50:00,79.65,79.83,79.54,79.79,108388.0,73.8992,74.0662,73.7971,74.0291,108388.0
2022-09-20 09:30:00,79.13,79.42,78.68,78.74,26221.0,73.4167,73.6858,72.9992,73.0549,26221.0
2022-09-20 09:40:00,78.68,78.79,78.58,78.7,12826.0,72.9992,73.1013,72.9064,73.0178,12826.0
2022-09-20 09:50:00,78.58,78.86,78.48,78.86,31482.0,72.9064,73.1662,72.8136,73.1662,31482.0
2022-09-20 10:00:00,78.88,78.95,78.59,78.67,17639.0,73.1848,73.2497,72.9157,72.9899,17639.0
2022-09-20 10:10:00,78.7,78.72,78.46,78.46,13720.0,73.0178,73.0363,72.7951,72.7951,13720.0
2022-09-20 10:20:00,78.41,78.76,78.41,78.72,19884.0,72.7487,73.0734,72.7487,73.0363,19884.0
2022-09-20 10:30:00,78.7,78.7,78.5,78.58,14698.0,73.0178,73.0178,72.8322,72.9064,14698.0
2022-09-20 10:40:00,78.56,78.67,78.53,78.65,16015.0,72.8879,72.9899,72.86,72.9714,16015.0
2022-09-20 10:50:00,78.67,78.8,78.63,78.79,76063.0,72.9899,73.1105,72.9528,73.1013,76063.0
2022-09-20 11:00:00,78.82,79.1,78.8,79.02,23010.0,73.1291,73.3889,73.1105,73.3147,23010.0
2022-09-20 11:10:00,79.02,79.06,78.9,79.02,11268.0,73.3147,73.3518,73.2033,73.3147,11268.0
2022-09-20 11:20:00,79.0,79.09,78.9,79.08,15544.0,73.2961,73.3796,73.2033,73.3703,15544.0
2022-09-20 11:30:00,79.06,79.09,78.95,79.01,11994.0,73.3518,73.3796,73.2497,73.3054,11994.0
2022-09-20 11:40:00,79.01,79.11,79.01,79.04,24685.0,73.3054,73.3982,73.3054,73.3332,24685.0
2022-09-20 11:50:00,78.98,79.18,78.98,79.15,10011.0,73.2775,73.4631,73.2775,73.4353,10011.0
2022-09-20 12:00:00,79.17,79.3,79.16,79.24,6668.0,73.4538,73.5744,73.4445,73.5188,6668.0
2022-09-20 12:10:00,79.29,79.3,79.11,79.12,13277.0,73.5652,73.5744,73.3982,73.4074,13277.0
2022-09-20 12:20:00,79.13,79.16,79.02,79.04,7301.0,73.4167,73.4445,73.3147,73.3332,7301.0
2022-09-20 12:30:00,79.03,79.03,78.93,78.96,10090.0,73.3239,73.3239,73.2312,73.259,10090.0
2022-09-20 12:40:00,78.95,78.99,78.83,78.88,18278.0,73.2497,73.2868,73.1384,73.1848,18278.0
2022-09-20 12:50:00,78.88,78.96,78.82,78.92,21067.0,73.1848,73.259,73.1291,73.2219,21067.0
2022-09-20 13:00:00,78.91,78.91,78.79,78.84,45176.0,73.2126,73.2126,73.1013,73.1477,45176.0
2022-09-20 13:10:00,78.85,78.89,78.78,78.83,9662.0,73.1569,73.194,73.092,73.1384,9662.0
2022-09-20 13:20:00,78.81,78.87,78.75,78.79,20078.0,73.1198,73.1755,73.0642,73.1013,20078.0
2022-09-20 13:30:00,78.76,78.76,78.58,78.61,9554.0,73.0734,73.0734,72.9064,72.9343,9554.0
2022-09-20 13:40:00,78.62,78.82,78.61,78.76,67615.0,72.9435,73.1291,72.9343,73.0734,67615.0
2022-09-20 13:50:00,78.76,78.8,78.69,78.72,36195.0,73.0734,73.1105,73.0085,73.0363,36195.0
2022-09-20 14:00:00,78.71,78.86,78.69,78.85,20180.0,73.027,73.1662,73.0085,73.1569,20180.0
2022-09-20 14:10:00,78.85,78.86,78.69,78.86,35859.0,73.1569,73.1662,73.0085,73.1662,35859.0
2022-09-20 14:20:00,78.83,79.01,78.83,78.91,10352.0,73.1384,73.3054,73.1384,73.2126,10352.0
2022-09-20 14:30:00,78.86,78.86,78.77,78.83,14595.0,73.1662,73.1662,73.0827,73.1384,14595.0
2022-09-20 14:40:00,78.81,79.18,78.75,79.0,20768.0,73.1198,73.4631,73.0642,73.2961,20768.0
2022-09-20 14:50:00,78.99,79.08,78.94,79.03,13967.0,73.2868,73.3703,73.2404,73.3239,13967.0
2022-09-20 15:00:00,79.04,79.18,78.99,79.03,14578.0,73.3332,73.4631,73.2868,73.3239,14578.0
2022-09-20 15:10:00,79.04,79.18,79.03,79.17,15099.0,73.3332,73.4631,73.3239,73.4538,15099.0
2022-09-20 15:20:00,79.17,79.33,79.17,79.26,15701.0,73.4538,73.6023,73.4538,73.5373,15701.0
2022-09-20 15:30:00,79.24,79.52,79.17,79.51,17889.0,73.5188,73.7786,73.4538,73.7693,17889.0
2022-09-20 15:40:00,79.49,79.61,79.42,79.52,35088.0,73.7507,73.8621,73.6858,73.7786,35088.0
2022-09-20 15:50:00,79.5,79.57,79.46,79.53,112841.0,73.76,73.8249,73.7229,73.7878,112841.0
2022-09-21 09:30:00,80.01,80.19,79.08,79.29,35515.0,74.2332,74.4002,73.3703,73.5652,35515.0
2022-09-21 09:40:00,79.32,79.58,79.3,79.51,15408.0,73.593,73.8342,73.5744,73.7693,15408.0
2022-09-21 09:50:00,79.52,79.6,79.38,79.41,15404.0,73.7786,73.8528,73.6487,73.6765,15404.0
2022-09-21 10:00:00,79.42,79.59,79.21,79.34,18430.0,73.6858,73.8435,73.4909,73.6116,18430.0
2022-09-21 10:10:00,79.29,79.55,79.28,79.42,22201.0,73.5652,73.8064,73.5559,73.6858,22201.0
2022-09-21 10:20:00,79.42,79.59,79.42,79.57,12344.0,73.6858,73.8435,73.6858,73.8249,12344.0
2022-09-21 10:30:00,79.58,79.63,79.42,79.44,17172.0,73.8342,73.8806,73.6858,73.7043,17172.0
2022-09-21 10:40:00,79.44,79.52,79.23,79.29,27310.0,73.7043,73.7786,73.5095,73.5652,27310.0
2022-09-21 10:50:00,79.26,79.53,79.26,79.52,14997.0,73.5373,73.7878,73.5373,73.7786,14997.0
2022-09-21 11:00:00,79.51,79.64,79.38,79.43,14265.0,73.7693,73.8899,73.6487,73.6951,14265.0
2022-09-21 11:10:00,79.46,79.6,79.46,79.51,5506.0,73.7229,73.8528,73.7229,73.7693,5506.0
2022-09-21 11:20:00,79.5,79.73,79.5,79.73,20974.0,73.76,73.9734,73.76,73.9734,20974.0
2022-09-21 11:30:00,79.73,79.78,79.61,79.7,13177.0,73.9734,74.0198,73.8621,73.9456,13177.0
2022-09-21 11:40:00,79.68,79.8,79.67,79.77,11052.0,73.927,74.0383,73.9177,74.0105,11052.0
2022-09-21 11:50:00,79.77,79.92,79.76,79.87,12328.0,74.0105,74.1497,74.0012,74.1033,12328.0
2022-09-21 12:00:00,79.87,79.93,79.85,79.87,14950.0,74.1033,74.159,74.0847,74.1033,14950.0
2022-09-21 12:10:00,79.86,79.94,79.86,79.93,16963.0,74.094,74.1682,74.094,74.159,16963.0
2022-09-21 12:20:00,79.93,79.93,79.86,79.9,11844.0,74.159,74.159,74.094,74.1311,11844.0
2022-09-21 12:30:00,79.9,79.94,79.88,79.9,18957.0,74.1311,74.1682,74.1126,74.1311,18957.0
2022-09-21 12:40:00,79.9,79.93,79.82,79.87,28591.0,74.1311,74.159,74.0569,74.1033,28591.0
2022-09-21 12:50:00,79.86,79.92,79.86,79.9,12159.0,74.094,74.1497,74.094,74.1311,12159.0
2022-09-21 13:00:00,79.9,79.93,79.88,79.91,13522.0,74.1311,74.159,74.1126,74.1404,13522.0
2022-09-21 13:10:00,79.91,79.91,79.7,79.73,44433.0,74.1404,74.1404,73.9456,73.9734,44433.0
2022-09-21 13:20:00,79.71,79.8,79.67,79.79,11575.0,73.9548,74.0383,73.9177,74.0291,11575.0
2022-09-21 13:30:00,79.8,79.92,79.79,79.92,9191.0,74.0383,74.1497,74.0291,74.1497,9191.0
2022-09-21 13:40:00,79.93,80.03,79.91,80.03,18209.0,74.159,74.2517,74.1404,74.2517,18209.0
2022-09-21 13:50:00,80.03,80.18,80.01,80.17,14972.0,74.2517,74.3909,74.2332,74.3816,14972.0
2022-09-21 14:00:00,80.11,80.17,79.24,79.66,104633.0,74.326,74.3816,73.5188,73.9084,104633.0
2022-09-21 14:10:00,79.6,79.72,78.84,79.08,36075.0,73.8528,73.9641,73.1477,73.3703,36075.0
2022-09-21 14:20:00,79.05,79.34,79.02,79.26,42501.0,73.3425,73.6116,73.3147,73.5373,42501.0
2022-09-21 14:30:00,79.25,79.78,79.1,79.64,41314.0,73.5281,74.0198,73.3889,73.8899,41314.0
2022-09-21 14:40:00,79.65,80.51,79.53,79.96,29293.0,73.8992,74.6971,73.7878,74.1868,29293.0
2022-09-21 14:50:00,79.97,80.24,79.77,80.05,21436.0,74.1961,74.4466,74.0105,74.2703,21436.0
2022-09-21 15:00:00,80.11,80.2,79.69,79.69,26891.0,74.326,74.4095,73.9363,73.9363,26891.0
2022-09-21 15:10:00,79.66,79.89,79.19,79.66,39338.0,73.9084,74.1218,73.4724,73.9084,39338.0
2022-09-21 15:20:00,79.64,79.64,79.02,79.07,29322.0,73.8899,73.8899,73.3147,73.361,29322.0
2022-09-21 15:30:00,79.04,79.11,78.75,78.83,47131.0,73.3332,73.3982,73.0642,73.1384,47131.0
2022-09-21 15:40:00,78.8,78.91,78.44,78.61,109941.0,73.1105,73.2126,72.7765,72.9343,109941.0
2022-09-21 15:50:00,78.6,78.7,78.43,78.43,248803.0,72.925,73.0178,72.7673,72.7673,248803.0
2022-09-22 09:30:00,78.22,78.26,77.57,77.77,30218.0,72.5724,72.6095,71.9693,72.1549,30218.0
2022-09-22 09:40:00,77.74,77.86,77.7,77.82,17064.0,72.1271,72.2384,72.09,72.2013,17064.0
2022-09-22 09:50:00,77.87,77.88,77.54,77.83,31898.0,72.2477,72.257,71.9415,72.2106,31898.0
2022-09-22 10:00:00,77.81,77.89,77.74,77.81,31408.0,72.192,72.2662,72.1271,72.192,31408.0
2022-09-22 10:10:00,77.75,77.99,77.71,77.75,25247.0,72.1364,72.359,72.0992,72.1364,25247.0
2022-09-22 10:20:00,77.75,77.81,77.7,77.77,51757.0,72.1364,72.192,72.09,72.1549,51757.0
2022-09-22 10:30:00,77.79,77.84,77.56,77.74,37792.0,72.1735,72.2199,71.9601,72.1271,37792.0
2022-09-22 10:40:00,77.72,77.76,77.61,77.62,41770.0,72.1085,72.1456,72.0065,72.0157,41770.0
2022-09-22 10:50:00,77.6,77.72,77.53,77.63,63198.0,71.9972,72.1085,71.9322,72.025,63198.0
2022-09-22 11:00:00,77.64,77.69,77.51,77.59,27535.0,72.0343,72.0807,71.9137,71.9879,27535.0
2022-09-22 11:10:00,77.58,77.62,77.5,77.52,63947.0,71.9786,72.0157,71.9044,71.923,63947.0
2022-09-22 11:20:00,77.52,77.53,77.25,77.38,31114.0,71.923,71.9322,71.6725,71.7931,31114.0
2022-09-22 11:30:00,77.38,77.48,77.17,77.17,17422.0,71.7931,71.8858,71.5982,71.5982,17422.0
2022-09-22 11:40:00,77.12,77.33,76.94,77.33,41128.0,71.5518,71.7467,71.3848,71.7467,41128.0
2022-09-22 11:50:00,77.33,77.45,77.06,77.07,55456.0,71.7467,71.858,71.4962,71.5054,55456.0
2022-09-22 12:00:00,77.02,77.12,76.84,77.0,17913.0,71.4591,71.5518,71.2921,71.4405,17913.0
2022-09-22 12:10:00,77.02,77.11,76.9,77.1,24709.0,71.4591,71.5426,71.3477,71.5333,24709.0
2022-09-22 12:20:00,77.09,77.4,77.07,77.26,70936.0,71.524,71.8116,71.5054,71.6817,70936.0
2022-09-22 12:30:00,77.22,77.32,77.14,77.32,23281.0,71.6446,71.7374,71.5704,71.7374,23281.0
2022-09-22 12:40:00,77.3,77.57,77.3,77.48,34261.0,71.7188,71.9693,71.7188,71.8858,34261.0
2022-09-22 12:50:00,77.46,77.62,77.38,77.39,33524.0,71.8673,72.0157,71.7931,71.8023,33524.0
2022-09-22 13:00:00,77.38,77.49,77.33,77.35,119191.0,71.7931,71.8951,71.7467,71.7652,119191.0
2022-09-22 13:10:00,77.35,77.51,77.34,77.37,71024.0,71.7652,71.9137,71.756,71.7838,71024.0
2022-09-22 13:20:00,77.36,77.53,77.31,77.53,48467.0,71.7745,71.9322,71.7281,71.9322,48467.0
2022-09-22 13:30:00,77.54,77.65,77.46,77.53,23706.0,71.9415,72.0436,71.8673,71.9322,23706.0
2022-09-22 13:40:00,77.51,77.53,77.13,77.32,28500.0,71.9137,71.9322,71.5611,71.7374,28500.0
2022-09-22 13:50:00,77.31,77.42,77.27,77.29,243098.0,71.7281,71.8302,71.691,71.7096,243098.0
2022-09-22 14:00:00,77.3,77.35,77.09,77.16,285588.0,71.7188,71.7652,71.524,71.589,285588.0
2022-09-22 14:10:00,77.15,77.31,77.1,77.31,93294.0,71.5797,71.7281,71.5333,71.7281,93294.0
2022-09-22 14:20:00,77.32,77.35,77.15,77.3,40406.0,71.7374,71.7652,71.5797,71.7188,40406.0
2022-09-22 14:30:00,77.3,77.49,77.2,77.48,43851.0,71.7188,71.8951,71.6261,71.8858,43851.0
2022-09-22 14:40:00,77.48,77.51,77.17,77.23,19439.0,71.8858,71.9137,71.5982,71.6539,19439.0
2022-09-22 14:50:00,77.24,77.51,77.23,77.44,64435.0,71.6632,71.9137,71.6539,71.8487,64435.0
2022-09-22 15:00:00,77.46,77.67,77.46,77.62,31309.0,71.8673,72.0621,71.8673,72.0157,31309.0
2022-09-22 15:10:00,77.61,77.84,77.6,77.69,33806.0,72.0065,72.2199,71.9972,72.0807,33806.0
2022-09-22 15:20:00,77.69,77.71,77.54,77.69,46257.0,72.0807,72.0992,71.9415,72.0807,46257.0
2022-09-22 15:30:00,77.7,77.74,77.57,77.58,67996.0,72.09,72.1271,71.9693,71.9786,67996.0
2022-09-22 15:40:00,77.58,77.8,77.5,77.75,97302.0,71.9786,72.1827,71.9044,72.1364,97302.0
2022-09-22 15:50:00,77.74,77.75,77.36,77.36,271825.0,72.1271,72.1364,71.7745,71.7745,271825.0
2022-09-23 09:30:00,76.68,76.68,76.17,76.38,58784.0,71.1436,71.1436,70.6704,70.8653,58784.0
2022-09-23 09:40:00,76.32,76.41,76.15,76.15,52642.0,70.8096,70.8931,70.6519,70.6519,52642.0
2022-09-23 09:50:00,76.15,76.25,76.02,76.04,21778.0,70.6519,70.7447,70.5313,70.5498,21778.0
2022-09-23 10:00:00,76.05,76.12,75.83,75.96,45437.0,70.5591,70.624,70.355,70.4756,45437.0
2022-09-23 10:10:00,75.94,76.07,75.64,75.72,59133.0,70.457,70.5777,70.1787,70.2529,59133.0
2022-09-23 10:20:00,75.72,75.72,75.33,75.56,52451.0,70.2529,70.2529,69.8911,70.1045,52451.0
2022-09-23 10:30:00,75.59,75.83,75.36,75.51,71179.0,70.1323,70.355,69.9189,70.0581,71179.0
2022-09-23 10:40:00,75.53,75.57,75.28,75.4,26460.0,70.0766,70.1138,69.8447,69.956,26460.0
2022-09-23 10:50:00,75.41,75.45,75.13,75.16,22827.0,69.9653,70.0024,69.7055,69.7334,22827.0
2022-09-23 11:00:00,75.15,75.38,75.15,75.37,18202.0,69.7241,69.9375,69.7241,69.9282,18202.0
2022-09-23 11:10:00,75.34,75.36,75.14,75.33,18963.0,69.9004,69.9189,69.7148,69.8911,18963.0
2022-09-23 11:20:00,75.34,75.6,75.3,75.54,13733.0,69.9004,70.1416,69.8632,70.0859,13733.0
2022-09-23 11:30:00,75.57,75.78,75.53,75.53,42820.0,70.1138,70.3086,70.0766,70.0766,42820.0
2022-09-23 11:40:00,75.52,75.64,75.34,75.42,19243.0,70.0674,70.1787,69.9004,69.9746,19243.0
2022-09-23 11:50:00,75.46,75.47,75.35,75.42,7854.0,70.0117,70.021,69.9096,69.9746,7854.0
2022-09-23 12:00:00,75.4,75.4,75.12,75.17,13992.0,69.956,69.956,69.6962,69.7426,13992.0
2022-09-23 12:10:00,75.16,75.21,75.06,75.19,14438.0,69.7334,69.7797,69.6406,69.7612,14438.0
2022-09-23 12:20:00,75.2,75.27,74.79,74.83,25688.0,69.7705,69.8354,69.3901,69.4272,25688.0
2022-09-23 12:30:00,74.83,74.87,74.72,74.78,12246.0,69.4272,69.4643,69.3251,69.3808,12246.0
2022-09-23 12:40:00,74.78,74.79,74.4,74.77,86149.0,69.3808,69.3901,69.0282,69.3715,86149.0
2022-09-23 12:50:00,74.79,75.06,74.79,75.0,25368.0,69.3901,69.6406,69.3901,69.5849,25368.0
2022-09-23 13:00:00,75.02,75.21,74.98,75.0,14423.0,69.6035,69.7797,69.5663,69.5849,14423.0
2022-09-23 13:10:00,75.0,75.02,74.88,74.9,29037.0,69.5849,69.6035,69.4736,69.4921,29037.0
2022-09-23 13:20:00,74.9,74.99,74.85,74.85,19807.0,69.4921,69.5756,69.4457,69.4457,19807.0
2022-09-23 13:30:00,74.87,74.88,74.68,74.78,22604.0,69.4643,69.4736,69.288,69.3808,22604.0
2022-09-23 13:40:00,74.75,74.77,74.61,74.67,15745.0,69.353,69.3715,69.2231,69.2787,15745.0
2022-09-23 13:50:00,74.67,74.72,74.58,74.61,14639.0,69.2787,69.3251,69.1952,69.2231,14639.0
2022-09-23 14:00:00,74.6,74.64,74.42,74.43,18815.0,69.2138,69.2509,69.0468,69.0561,18815.0
2022-09-23 14:10:00,74.4,74.44,74.05,74.05,12342.0,69.0282,69.0653,68.7035,68.7035,12342.0
2022-09-23 14:20:00,74.04,74.23,73.97,74.14,18705.0,68.6942,68.8705,68.6293,68.787,18705.0
2022-09-23 14:30:00,74.14,74.23,74.05,74.08,40144.0,68.787,68.8705,68.7035,68.7313,40144.0
2022-09-23 14:40:00,74.05,74.32,74.05,74.22,23004.0,68.7035,68.954,68.7035,68.8612,23004.0
2022-09-23 14:50:00,74.2,74.25,74.02,74.16,25389.0,68.8427,68.8891,68.6757,68.8056,25389.0
2022-09-23 15:00:00,74.15,74.55,74.15,74.53,43864.0,68.7963,69.1674,68.7963,69.1488,43864.0
2022-09-23 15:10:00,74.54,74.72,74.44,74.66,23660.0,69.1581,69.3251,69.0653,69.2695,23660.0
2022-09-23 15:20:00,74.64,74.72,74.43,74.64,40616.0,69.2509,69.3251,69.0561,69.2509,40616.0
2022-09-23 15:30:00,74.65,74.8,74.6,74.77,45290.0,69.2602,69.3993,69.2138,69.3715,45290.0
2022-09-23 15:40:00,74.77,74.87,74.68,74.7,65082.0,69.3715,69.4643,69.288,69.3066,65082.0
2022-09-23 15:50:00,74.7,74.97,74.59,74.93,181967.0,69.3066,69.5571,69.2045,69.52,181967.0
2022-09-26 09:30:00,74.62,75.08,74.46,75.03,63098.0,69.2323,69.6591,69.0839,69.6127,63098.0
2022-09-26 09:40:00,74.98,75.05,74.79,74.8,21136.0,69.5663,69.6313,69.3901,69.3993,21136.0
2022-09-26 09:50:00,74.81,74.96,74.67,74.95,22684.0,69.4086,69.5478,69.2787,69.5385,22684.0
2022-09-26 10:00:00,74.95,75.07,74.76,74.8,15091.0,69.5385,69.6499,69.3622,69.3993,15091.0
2022-09-26 10:10:00,74.78,75.14,74.65,75.14,13952.0,69.3808,69.7148,69.2602,69.7148,13952.0
2022-09-26 10:20:00,75.22,75.23,75.0,75.05,9184.0,69.789,69.7983,69.5849,69.6313,9184.0
2022-09-26 10:30:00,75.01,75.05,74.84,74.93,13513.0,69.5942,69.6313,69.4365,69.52,13513.0
2022-09-26 10:40:00,74.95,75.01,74.76,74.85,17982.0,69.5385,69.5942,69.3622,69.4457,17982.0
2022-09-26 10:50:00,74.86,74.92,74.77,74.84,14537.0,69.455,69.5107,69.3715,69.4365,14537.0
2022-09-26 11:00:00,74.81,74.85,74.52,74.54,37101.0,69.4086,69.4457,69.1396,69.1581,37101.0
2022-09-26 11:10:00,74.52,74.52,74.2,74.2,23637.0,69.1396,69.1396,68.8427,68.8427,23637.0
2022-09-26 11:20:00,74.22,74.28,73.9,73.9,26997.0,68.8612,68.9169,68.5643,68.5643,26997.0
2022-09-26 11:30:00,73.89,73.95,73.72,73.83,34675.0,68.555,68.6107,68.3973,68.4994,34675.0
2022-09-26 11:40:00,73.85,73.99,73.69,73.8,26825.0,68.5179,68.6478,68.3695,68.4715,26825.0
2022-09-26 11:50:00,73.81,73.92,73.64,73.87,18721.0,68.4808,68.5829,68.3231,68.5365,18721.0
2022-09-26 12:00:00,73.86,73.88,73.65,73.66,13706.0,68.5272,68.5458,68.3324,68.3417,13706.0
2022-09-26 12:10:00,73.63,73.67,73.54,73.65,22183.0,68.3138,68.3509,68.2303,68.3324,22183.0
2022-09-26 12:20:00,73.65,73.67,73.44,73.46,19308.0,68.3324,68.3509,68.1375,68.1561,19308.0
2022-09-26 12:30:00,73.44,73.46,73.31,73.32,16321.0,68.1375,68.1561,68.0169,68.0262,16321.0
2022-09-26 12:40:00,73.32,73.52,73.25,73.48,37746.0,68.0262,68.2118,67.9613,68.1747,37746.0
2022-09-26 12:50:00,73.51,73.71,73.51,73.7,21910.0,68.2025,68.388,68.2025,68.3788,21910.0
2022-09-26 13:00:00,73.69,73.77,73.52,73.54,16534.0,68.3695,68.4437,68.2118,68.2303,16534.0
2022-09-26 13:10:00,73.5,73.53,73.39,73.49,22852.0,68.1932,68.221,68.0911,68.1839,22852.0
2022-09-26 13:20:00,73.51,73.55,73.4,73.5,15510.0,68.2025,68.2396,68.1004,68.1932,15510.0
2022-09-26 13:30:00,73.51,73.65,73.47,73.52,57581.0,68.2025,68.3324,68.1654,68.2118,57581.0
2022-09-26 13:40:00,73.52,73.64,73.4,73.58,25734.0,68.2118,68.3231,68.1004,68.2674,25734.0
2022-09-26 13:50:00,73.56,73.63,73.23,73.23,38351.0,68.2489,68.3138,67.9427,67.9427,38351.0
2022-09-26 14:00:00,73.23,73.62,73.23,73.55,33561.0,67.9427,68.3045,67.9427,68.2396,33561.0
2022-09-26 14:10:00,73.56,73.61,73.42,73.61,33075.0,68.2489,68.2953,68.119,68.2953,33075.0
2022-09-26 14:20:00,73.63,73.71,73.57,73.57,29098.0,68.3138,68.388,68.2582,68.2582,29098.0
2022-09-26 14:30:00,73.55,73.57,73.39,73.5,30492.0,68.2396,68.2582,68.0911,68.1932,30492.0
2022-09-26 14:40:00,73.51,73.86,73.42,73.78,24410.0,68.2025,68.5272,68.119,68.453,24410.0
2022-09-26 14:50:00,73.77,73.88,73.65,73.74,89542.0,68.4437,68.5458,68.3324,68.4159,89542.0
2022-09-26 15:00:00,73.76,73.89,73.68,73.85,29428.0,68.4344,68.555,68.3602,68.5179,29428.0
2022-09-26 15:10:00,73.85,73.86,73.68,73.78,34904.0,68.5179,68.5272,68.3602,68.453,34904.0
2022-09-26 15:20:00,73.75,73.81,73.59,73.7,23785.0,68.4252,68.4808,68.2767,68.3788,23785.0
2022-09-26 15:30:00,73.71,73.79,73.57,73.7,45179.0,68.388,68.4623,68.2582,68.3788,45179.0
2022-09-26 15:40:00,73.7,73.91,73.59,73.86,49780.0,68.3788,68.5736,68.2767,68.5272,49780.0
2022-09-26 15:50:00,73.85,74.03,73.55,73.63,148364.0,68.5179,68.6849,68.2396,68.3138,148364.0
2022-09-27 09:30:00,74.64,74.7,74.39,74.44,30358.0,69.2509,69.3066,69.0189,69.0653,30358.0
2022-09-27 09:40:00,74.42,74.84,74.42,74.52,15865.0,69.0468,69.4365,69.0468,69.1396,15865.0
2022-09-27 09:50:00,74.55,74.68,74.33,74.46,14439.0,69.1674,69.288,68.9633,69.0839,14439.0
2022-09-27 10:00:00,74.5,74.5,73.95,73.99,22023.0,69.121,69.121,68.6107,68.6478,22023.0
2022-09-27 10:10:00,73.99,74.22,73.95,74.17,15396.0,68.6478,68.8612,68.6107,68.8148,15396.0
2022-09-27 10:20:00,74.12,74.36,74.01,74.07,19285.0,68.7684,68.9911,68.6664,68.7221,19285.0
2022-09-27 10:30:00,74.13,74.59,74.12,74.43,18656.0,68.7777,69.2045,68.7684,69.0561,18656.0
2022-09-27 10:40:00,74.41,74.66,74.41,74.61,34738.0,69.0375,69.2695,69.0375,69.2231,34738.0
2022-09-27 10:50:00,74.64,74.64,74.4,74.41,17467.0,69.2509,69.2509,69.0282,69.0375,17467.0
2022-09-27 11:00:00,74.39,74.41,74.05,74.19,17945.0,69.0189,69.0375,68.7035,68.8334,17945.0
2022-09-27 11:10:00,74.19,74.19,73.81,73.84,30304.0,68.8334,68.8334,68.4808,68.5087,30304.0
2022-09-27 11:20:00,73.84,73.91,73.39,73.42,24462.0,68.5087,68.5736,68.0911,68.119,24462.0
2022-09-27 11:30:00,73.43,73.66,73.39,73.62,16920.0,68.1283,68.3417,68.0911,68.3045,16920.0
2022-09-27 11:40:00,73.6,73.6,73.09,73.11,19789.0,68.286,68.286,67.8128,67.8314,19789.0
2022-09-27 11:50:00,73.1,73.21,72.98,72.99,30700.0,67.8221,67.9241,67.7108,67.72,30700.0
2022-09-27 12:00:00,72.99,73.0,72.65,72.68,28911.0,67.72,67.7293,67.4046,67.4324,28911.0
2022-09-27 12:10:00,72.66,72.66,72.38,72.45,32857.0,67.4139,67.4139,67.1541,67.219,32857.0
2022-09-27 12:20:00,72.44,72.54,72.36,72.43,28795.0,67.2097,67.3025,67.1355,67.2005,28795.0
2022-09-27 12:30:00,72.43,72.61,72.37,72.42,13973.0,67.2005,67.3675,67.1448,67.1912,13973.0
2022-09-27 12:40:00,72.41,72.65,72.4,72.65,17820.0,67.1819,67.4046,67.1726,67.4046,17820.0
2022-09-27 12:50:00,72.66,72.79,72.53,72.7,11745.0,67.4139,67.5345,67.2932,67.451,11745.0
2022-09-27 13:00:00,72.68,72.68,72.43,72.59,27733.0,67.4324,67.4324,67.2005,67.3489,27733.0
2022-09-27 13:10:00,72.59,72.7,72.48,72.61,14739.0,67.3489,67.451,67.2469,67.3675,14739.0
2022-09-27 13:20:00,72.62,72.63,72.48,72.58,11465.0,67.3767,67.386,67.2469,67.3396,11465.0
2022-09-27 13:30:00,72.57,72.6,72.49,72.52,13464.0,67.3304,67.3582,67.2561,67.284,13464.0
2022-09-27 13:40:00,72.54,72.65,72.41,72.61,18455.0,67.3025,67.4046,67.1819,67.3675,18455.0
2022-09-27 13:50:00,72.56,72.61,72.47,72.59,16053.0,67.3211,67.3675,67.2376,67.3489,16053.0
2022-09-27 14:00:00,72.62,72.78,72.58,72.66,11003.0,67.3767,67.5252,67.3396,67.4139,11003.0
2022-09-27 14:10:00,72.66,72.72,72.51,72.53,8510.0,67.4139,67.4695,67.2747,67.2932,8510.0
2022-09-27 14:20:00,72.53,72.6,72.41,72.57,14262.0,67.2932,67.3582,67.1819,67.3304,14262.0
2022-09-27 14:30:00,72.56,72.82,72.5,72.81,11721.0,67.3211,67.5623,67.2654,67.553,11721.0
2022-09-27 14:40:00,72.82,72.96,72.71,72.95,19344.0,67.5623,67.6922,67.4602,67.6829,19344.0
2022-09-27 14:50:00,72.92,72.93,72.79,72.81,17444.0,67.6551,67.6644,67.5345,67.553,17444.0
2022-09-27 15:00:00,72.8,72.8,72.61,72.73,18533.0,67.5437,67.5437,67.3675,67.4788,18533.0
2022-09-27 15:10:00,72.7,72.83,72.63,72.82,20190.0,67.451,67.5716,67.386,67.5623,20190.0
2022-09-27 15:20:00,72.81,72.87,72.71,72.83,25667.0,67.553,67.6087,67.4602,67.5716,25667.0
2022-09-27 15:30:00,72.84,72.84,72.62,72.64,31507.0,67.5809,67.5809,67.3767,67.3953,31507.0
2022-09-27 15:40:00,72.62,72.81,72.59,72.78,45208.0,67.3767,67.553,67.3489,67.5252,45208.0
2022-09-27 15:50:00,72.76,73.06,72.76,72.99,204673.0,67.5066,67.785,67.5066,67.72,204673.0
2022-09-28 09:30:00,73.59,73.59,72.85,73.08,40582.0,68.2767,68.2767,67.5901,67.8035,40582.0
2022-09-28 09:40:00,73.07,73.46,72.85,73.34,77209.0,67.7943,68.1561,67.5901,68.0448,77209.0
2022-09-28 09:50:00,73.37,73.78,73.36,73.7,16082.0,68.0726,68.453,68.0633,68.3788,16082.0
2022-09-28 10:00:00,73.71,73.83,73.35,73.38,73558.0,68.388,68.4994,68.054,68.0819,73558.0
2022-09-28 10:10:00,73.28,73.28,72.74,72.92,27076.0,67.9891,67.9891,67.4881,67.6551,27076.0
2022-09-28 10:20:00,72.92,73.65,72.92,73.63,70008.0,67.6551,68.3324,67.6551,68.3138,70008.0
2022-09-28 10:30:00,73.63,73.77,73.35,73.6,41695.0,68.3138,68.4437,68.054,68.286,41695.0
2022-09-28 10:40:00,73.62,73.78,73.56,73.63,21951.0,68.3045,68.453,68.2489,68.3138,21951.0
2022-09-28 10:50:00,73.63,73.69,73.44,73.52,20934.0,68.3138,68.3695,68.1375,68.2118,20934.0
2022-09-28 11:00:00,73.42,73.54,73.23,73.23,19426.0,68.119,68.2303,67.9427,67.9427,19426.0
2022-09-28 11:10:00,73.2,73.41,73.2,73.37,27792.0,67.9149,68.1097,67.9149,68.0726,27792.0
2022-09-28 11:20:00,73.4,73.63,73.3,73.33,36010.0,68.1004,68.3138,68.0076,68.0355,36010.0
2022-09-28 11:30:00,73.34,73.39,73.17,73.36,32089.0,68.0448,68.0911,67.887,68.0633,32089.0
2022-09-28 11:40:00,73.37,73.56,73.17,73.52,21337.0,68.0726,68.2489,67.887,68.2118,21337.0
2022-09-28 11:50:00,73.54,73.83,73.54,73.82,37226.0,68.2303,68.4994,68.2303,68.4901,37226.0
2022-09-28 12:00:00,73.84,73.87,73.73,73.81,28247.0,68.5087,68.5365,68.4066,68.4808,28247.0
2022-09-28 12:10:00,73.82,74.01,73.81,74.0,33806.0,68.4901,68.6664,68.4808,68.6571,33806.0
2022-09-28 12:20:00,74.01,74.03,73.73,73.76,38388.0,68.6664,68.6849,68.4066,68.4344,38388.0
2022-09-28 12:30:00,73.76,73.84,73.69,73.74,20209.0,68.4344,68.5087,68.3695,68.4159,20209.0
2022-09-28 12:40:00,73.74,73.98,73.7,73.97,41502.0,68.4159,68.6386,68.3788,68.6293,41502.0
2022-09-28 12:50:00,73.97,74.01,73.82,73.98,19052.0,68.6293,68.6664,68.4901,68.6386,19052.0
2022-09-28 13:00:00,73.98,74.01,73.83,74.01,36660.0,68.6386,68.6664,68.4994,68.6664,36660.0
2022-09-28 13:10:00,73.99,73.99,73.75,73.8,24934.0,68.6478,68.6478,68.4252,68.4715,24934.0
2022-09-28 13:20:00,73.79,73.82,73.6,73.64,22395.0,68.4623,68.4901,68.286,68.3231,22395.0
2022-09-28 13:30:00,73.63,73.71,73.57,73.62,21698.0,68.3138,68.388,68.2582,68.3045,21698.0
2022-09-28 13:40:00,73.6,73.65,73.44,73.49,22814.0,68.286,68.3324,68.1375,68.1839,22814.0
2022-09-28 13:50:00,73.49,73.52,73.39,73.45,31290.0,68.1839,68.2118,68.0911,68.1468,31290.0
2022-09-28 14:00:00,73.46,73.59,73.45,73.59,29044.0,68.1561,68.2767,68.1468,68.2767,29044.0
2022-09-28 14:10:00,73.58,73.62,73.42,73.44,21954.0,68.2674,68.3045,68.119,68.1375,21954.0
2022-09-28 14:20:00,73.43,73.44,73.31,73.39,20240.0,68.1283,68.1375,68.0169,68.0911,20240.0
2022-09-28 14:30:00,73.38,73.63,73.37,73.61,23227.0,68.0819,68.3138,68.0726,68.2953,23227.0
2022-09-28 14:40:00,73.6,73.76,73.48,73.7,37834.0,68.286,68.4344,68.1747,68.3788,37834.0
2022-09-28 14:50:00,73.71,73.79,73.69,73.7,37049.0,68.388,68.4623,68.3695,68.3788,37049.0
2022-09-28 15:00:00,73.7,74.05,73.7,73.98,40252.0,68.3788,68.7035,68.3788,68.6386,40252.0
2022-09-28 15:10:00,73.96,74.03,73.89,73.89,33313.0,68.62,68.6849,68.555,68.555,33313.0
2022-09-28 15:20:00,73.9,73.94,73.84,73.86,48744.0,68.5643,68.6014,68.5087,68.5272,48744.0
2022-09-28 15:30:00,73.87,74.02,73.85,73.89,63142.0,68.5365,68.6757,68.5179,68.555,63142.0
2022-09-28 15:40:00,73.89,74.14,73.88,74.12,97843.0,68.555,68.787,68.5458,68.7684,97843.0
2022-09-28 15:50:00,74.11,74.11,73.69,73.72,309601.0,68.7592,68.7592,68.3695,68.3973,309601.0
2022-09-29 09:30:00,73.07,73.33,72.31,72.45,46506.0,67.7943,68.0355,67.0891,67.219,46506.0
2022-09-29 09:40:00,72.46,72.46,71.77,71.87,33647.0,67.2283,67.2283,66.5881,66.6809,33647.0
2022-09-29 09:50:00,71.89,71.9,71.38,71.53,36623.0,66.6995,66.7087,66.2263,66.3654,36623.0
2022-09-29 10:00:00,71.55,71.78,71.37,71.7,16471.0,66.384,66.5974,66.217,66.5232,16471.0
2022-09-29 10:10:00,71.65,71.72,71.49,71.49,27035.0,66.4768,66.5417,66.3283,66.3283,27035.0
2022-09-29 10:20:00,71.52,71.81,71.5,71.78,23845.0,66.3562,66.6252,66.3376,66.5974,23845.0
2022-09-29 10:30:00,71.77,71.77,71.46,71.6,21812.0,66.5881,66.5881,66.3005,66.4304,21812.0
2022-09-29 10:40:00,71.63,71.82,71.6,71.74,10833.0,66.4582,66.6345,66.4304,66.5603,10833.0
2022-09-29 10:50:00,71.76,71.94,71.73,71.81,23041.0,66.5788,66.7458,66.551,66.6252,23041.0
2022-09-29 11:00:00,71.79,72.13,71.78,72.1,25357.0,66.6067,66.9221,66.5974,66.8943,25357.0
2022-09-29 11:10:00,72.1,72.15,71.88,71.91,23527.0,66.8943,66.9407,66.6902,66.718,23527.0
2022-09-29 11:20:00,71.9,71.9,71.7,71.86,15334.0,66.7087,66.7087,66.5232,66.6716,15334.0
2022-09-29 11:30:00,71.85,71.97,71.78,71.95,53237.0,66.6623,66.7737,66.5974,66.7551,53237.0
2022-09-29 11:40:00,71.94,71.97,71.77,71.88,12795.0,66.7458,66.7737,66.5881,66.6902,12795.0
2022-09-29 11:50:00,71.87,72.06,71.87,71.93,34838.0,66.6809,66.8572,66.6809,66.7366,34838.0
2022-09-29 12:00:00,71.9,72.01,71.87,72.01,18072.0,66.7087,66.8108,66.6809,66.8108,18072.0
2022-09-29 12:10:00,72.01,72.01,71.55,71.58,13163.0,66.8108,66.8108,66.384,66.4118,13163.0
2022-09-29 12:20:00,71.59,71.65,71.56,71.62,10058.0,66.4211,66.4768,66.3933,66.4489,10058.0
2022-09-29 12:30:00,71.62,71.76,71.61,71.72,13900.0,66.4489,66.5788,66.4397,66.5417,13900.0
2022-09-29 12:40:00,71.75,71.77,71.58,71.58,10358.0,66.5696,66.5881,66.4118,66.4118,10358.0
2022-09-29 12:50:00,71.57,71.62,71.5,71.53,24617.0,66.4026,66.4489,66.3376,66.3654,24617.0
2022-09-29 13:00:00,71.51,71.51,71.35,71.38,15516.0,66.3469,66.3469,66.1984,66.2263,15516.0
2022-09-29 13:10:00,71.39,71.52,71.39,71.47,14787.0,66.2356,66.3562,66.2356,66.3098,14787.0
2022-09-29 13:20:00,71.41,71.48,71.36,71.47,18552.0,66.2541,66.3191,66.2077,66.3098,18552.0
2022-09-29 13:30:00,71.48,71.55,71.4,71.45,29859.0,66.3191,66.384,66.2448,66.2912,29859.0
2022-09-29 13:40:00,71.46,71.46,71.26,71.26,12780.0,66.3005,66.3005,66.1149,66.1149,12780.0
2022-09-29 13:50:00,71.23,71.23,71.05,71.11,19074.0,66.0871,66.0871,65.9201,65.9758,19074.0
2022-09-29 14:00:00,71.1,71.41,71.06,71.4,31749.0,65.9665,66.2541,65.9294,66.2448,31749.0
2022-09-29 14:10:00,71.41,71.41,71.3,71.3,8902.0,66.2541,66.2541,66.1521,66.1521,8902.0
2022-09-29 14:20:00,71.33,71.51,71.31,71.49,12791.0,66.1799,66.3469,66.1613,66.3283,12791.0
2022-09-29 14:30:00,71.5,71.56,71.4,71.51,21416.0,66.3376,66.3933,66.2448,66.3469,21416.0
2022-09-29 14:40:00,71.53,71.53,71.35,71.35,13266.0,66.3654,66.3654,66.1984,66.1984,13266.0
2022-09-29 14:50:00,71.34,71.34,71.07,71.13,33418.0,66.1892,66.1892,65.9387,65.9943,33418.0
2022-09-29 15:00:00,71.15,71.31,71.07,71.09,31654.0,66.0129,66.1613,65.9387,65.9572,31654.0
2022-09-29 15:10:00,71.09,71.26,71.02,71.21,38225.0,65.9572,66.1149,65.8923,66.0685,38225.0
2022-09-29 15:20:00,71.21,71.35,71.16,71.25,31482.0,66.0685,66.1984,66.0222,66.1057,31482.0
2022-09-29 15:30:00,71.23,71.7,71.23,71.54,113941.0,66.0871,66.5232,66.0871,66.3747,113941.0
2022-09-29 15:40:00,71.54,71.61,71.39,71.51,82488.0,66.3747,66.4397,66.2356,66.3469,82488.0
2022-09-29 15:50:00,71.52,71.58,71.44,71.51,333569.0,66.3562,66.4118,66.2819,66.3469,333569.0
2022-09-30 09:30:00,71.68,71.7,71.09,71.2,48440.0,66.5046,66.5232,65.9572,66.0593,48440.0
2022-09-30 09:40:00,71.27,71.53,71.01,71.36,33752.0,66.1242,66.3654,65.883,66.2077,33752.0
2022-09-30 09:50:00,71.42,72.07,71.42,72.03,23733.0,66.2634,66.8665,66.2634,66.8293,23733.0
2022-09-30 10:00:00,72.03,72.13,71.84,72.06,40930.0,66.8293,66.9221,66.6531,66.8572,40930.0
2022-09-30 10:10:00,72.06,72.12,71.67,71.86,46605.0,66.8572,66.9128,66.4953,66.6716,46605.0
2022-09-30 10:20:00,71.86,72.07,71.83,71.98,42259.0,66.6716,66.8665,66.6438,66.783,42259.0
2022-09-30 10:30:00,71.99,72.46,71.99,72.39,58991.0,66.7922,67.2283,66.7922,67.1634,58991.0
2022-09-30 10:40:00,72.37,72.37,72.11,72.17,158436.0,67.1448,67.1448,66.9036,66.9592,158436.0
2022-09-30 10:50:00,72.2,72.38,72.16,72.2,19554.0,66.9871,67.1541,66.95,66.9871,19554.0
2022-09-30 11:00:00,72.21,72.35,72.12,72.32,18663.0,66.9963,67.1262,66.9128,67.0984,18663.0
2022-09-30 11:10:00,72.33,72.5,72.3,72.47,22573.0,67.1077,67.2654,67.0798,67.2376,22573.0
2022-09-30 11:20:00,72.46,72.56,72.39,72.42,58727.0,67.2283,67.3211,67.1634,67.1912,58727.0
2022-09-30 11:30:00,72.43,72.47,72.18,72.2,18274.0,67.2005,67.2376,66.9685,66.9871,18274.0
2022-09-30 11:40:00,72.18,72.24,71.97,72.02,64650.0,66.9685,67.0242,66.7737,66.8201,64650.0
2022-09-30 11:50:00,72.02,72.08,71.96,71.99,44851.0,66.8201,66.8757,66.7644,66.7922,44851.0
2022-09-30 12:00:00,71.96,71.96,71.71,71.71,31778.0,66.7644,66.7644,66.5324,66.5324,31778.0
2022-09-30 12:10:00,71.7,71.89,71.63,71.81,35262.0,66.5232,66.6995,66.4582,66.6252,35262.0
2022-09-30 12:20:00,71.8,71.87,71.63,71.7,27448.0,66.6159,66.6809,66.4582,66.5232,27448.0
2022-09-30 12:30:00,71.69,71.95,71.64,71.91,14343.0,66.5139,66.7551,66.4675,66.718,14343.0
2022-09-30 12:40:00,71.9,72.03,71.85,72.01,19146.0,66.7087,66.8293,66.6623,66.8108,19146.0
2022-09-30 12:50:00,72.02,72.02,71.76,71.76,9633.0,66.8201,66.8201,66.5788,66.5788,9633.0
2022-09-30 13:00:00,71.78,71.78,71.63,71.69,12024.0,66.5974,66.5974,66.4582,66.5139,12024.0
2022-09-30 13:10:00,71.71,71.77,71.51,71.6,19690.0,66.5324,66.5881,66.3469,66.4304,19690.0
2022-09-30 13:20:00,71.6,71.64,71.48,71.59,45331.0,66.4304,66.4675,66.3191,66.4211,45331.0
2022-09-30 13:30:00,71.59,71.62,71.43,71.49,59400.0,66.4211,66.4489,66.2727,66.3283,59400.0
2022-09-30 13:40:00,71.48,71.51,71.31,71.37,13715.0,66.3191,66.3469,66.1613,66.217,13715.0
2022-09-30 13:50:00,71.39,71.52,71.34,71.39,33865.0,66.2356,66.3562,66.1892,66.2356,33865.0
2022-09-30 14:00:00,71.39,71.52,71.31,71.46,31221.0,66.2356,66.3562,66.1613,66.3005,31221.0
2022-09-30 14:10:00,71.47,71.57,71.43,71.45,25568.0,66.3098,66.4026,66.2727,66.2912,25568.0
2022-09-30 14:20:00,71.45,71.53,71.32,71.36,15907.0,66.2912,66.3654,66.1706,66.2077,15907.0
2022-09-30 14:30:00,71.38,71.48,71.24,71.28,24880.0,66.2263,66.3191,66.0964,66.1335,24880.0
2022-09-30 14:40:00,71.28,71.28,70.94,71.03,20368.0,66.1335,66.1335,65.818,65.9015,20368.0
2022-09-30 14:50:00,71.03,71.25,71.02,71.17,51609.0,65.9015,66.1057,65.8923,66.0314,51609.0
2022-09-30 15:00:00,71.14,71.43,71.14,71.28,17780.0,66.0036,66.2727,66.0036,66.1335,17780.0
2022-09-30 15:10:00,71.26,71.41,71.14,71.25,49895.0,66.1149,66.2541,66.0036,66.1057,49895.0
2022-09-30 15:20:00,71.23,71.31,71.07,71.3,40392.0,66.0871,66.1613,65.9387,66.1521,40392.0
2022-09-30 15:30:00,71.32,71.45,71.14,71.21,45752.0,66.1706,66.2912,66.0036,66.0685,45752.0
2022-09-30 15:40:00,71.19,71.27,71.09,71.13,72229.0,66.05,66.1242,65.9572,65.9943,72229.0
2022-09-30 15:50:00,71.13,71.13,70.61,70.74,378096.0,65.9943,65.9943,65.5119,65.6325,378096.0
2022-10-03 09:30:00,71.52,71.88,71.3,71.3,87132.0,66.3562,66.6902,66.1521,66.1521,87132.0
2022-10-03 09:40:00,71.32,71.63,71.01,71.56,39648.0,66.1706,66.4582,65.883,66.3933,39648.0
2022-10-03 09:50:00,71.61,71.7,71.42,71.49,38325.0,66.4397,66.5232,66.2634,66.3283,38325.0
2022-10-03 10:00:00,71.57,72.24,71.57,72.13,55944.0,66.4026,67.0242,66.4026,66.9221,55944.0
2022-10-03 10:10:00,72.11,72.37,71.94,71.98,34196.0,66.9036,67.1448,66.7458,66.783,34196.0
2022-10-03 10:20:00,71.98,72.02,71.66,71.91,44992.0,66.783,66.8201,66.4861,66.718,44992.0
2022-10-03 10:30:00,71.89,72.06,71.84,71.9,52719.0,66.6995,66.8572,66.6531,66.7087,52719.0
2022-10-03 10:40:00,71.89,71.89,71.63,71.75,36365.0,66.6995,66.6995,66.4582,66.5696,36365.0
2022-10-03 10:50:00,71.73,71.83,71.66,71.66,23928.0,66.551,66.6438,66.4861,66.4861,23928.0
2022-10-03 11:00:00,71.67,71.88,71.57,71.86,19211.0,66.4953,66.6902,66.4026,66.6716,19211.0
2022-10-03 11:10:00,71.87,71.88,71.64,71.64,27276.0,66.6809,66.6902,66.4675,66.4675,27276.0
2022-10-03 11:20:00,71.61,71.89,71.59,71.89,34737.0,66.4397,66.6995,66.4211,66.6995,34737.0
2022-10-03 11:30:00,71.91,72.1,71.75,71.81,59449.0,66.718,66.8943,66.5696,66.6252,59449.0
2022-10-03 11:40:00,71.82,71.84,71.7,71.83,57165.0,66.6345,66.6531,66.5232,66.6438,57165.0
2022-10-03 11:50:00,71.83,71.85,71.68,71.83,20826.0,66.6438,66.6623,66.5046,66.6438,20826.0
2022-10-03 12:00:00,71.81,72.03,71.81,72.02,25704.0,66.6252,66.8293,66.6252,66.8201,25704.0
2022-10-03 12:10:00,72.03,72.2,71.96,72.14,94259.0,66.8293,66.9871,66.7644,66.9314,94259.0
2022-10-03 12:20:00,72.14,72.18,71.98,72.0,46474.0,66.9314,66.9685,66.783,66.8015,46474.0
2022-10-03 12:30:00,72.0,72.17,71.96,72.14,23446.0,66.8015,66.9592,66.7644,66.9314,23446.0
2022-10-03 12:40:00,72.15,72.17,71.94,71.94,25214.0,66.9407,66.9592,66.7458,66.7458,25214.0
2022-10-03 12:50:00,71.94,71.99,71.79,71.91,17948.0,66.7458,66.7922,66.6067,66.718,17948.0
2022-10-03 13:00:00,71.95,72.02,71.87,72.01,14480.0,66.7551,66.8201,66.6809,66.8108,14480.0
2022-10-03 13:10:00,72.01,72.23,71.99,72.2,22878.0,66.8108,67.0149,66.7922,66.9871,22878.0
2022-10-03 13:20:00,72.2,72.3,72.12,72.15,18274.0,66.9871,67.0798,66.9128,66.9407,18274.0
2022-10-03 13:30:00,72.15,72.3,72.15,72.28,25498.0,66.9407,67.0798,66.9407,67.0613,25498.0
2022-10-03 13:40:00,72.29,72.3,72.19,72.21,22290.0,67.0706,67.0798,66.9778,66.9963,22290.0
2022-10-03 13:50:00,72.21,72.26,72.16,72.2,24926.0,66.9963,67.0427,66.95,66.9871,24926.0
2022-10-03 14:00:00,72.23,72.34,72.22,72.28,24315.0,67.0149,67.117,67.0056,67.0613,24315.0
2022-10-03 14:10:00,72.31,72.43,72.29,72.42,26849.0,67.0891,67.2005,67.0706,67.1912,26849.0
2022-10-03 14:20:00,72.42,72.53,72.38,72.51,40701.0,67.1912,67.2932,67.1541,67.2747,40701.0
2022-10-03 14:30:00,72.5,72.55,72.44,72.54,33729.0,67.2654,67.3118,67.2097,67.3025,33729.0
2022-10-03 14:40:00,72.52,72.53,72.45,72.51,39154.0,67.284,67.2932,67.219,67.2747,39154.0
2022-10-03 14:50:00,72.55,72.61,72.5,72.52,30212.0,67.3118,67.3675,67.2654,67.284,30212.0
2022-10-03 15:00:00,72.51,72.54,72.41,72.51,28421.0,67.2747,67.3025,67.1819,67.2747,28421.0
2022-10-03 15:10:00,72.52,72.52,72.37,72.45,38175.0,67.284,67.284,67.1448,67.219,38175.0
2022-10-03 15:20:00,72.45,72.57,72.41,72.52,36607.0,67.219,67.3304,67.1819,67.284,36607.0
2022-10-03 15:30:00,72.51,72.55,72.27,72.27,72563.0,67.2747,67.3118,67.052,67.052,72563.0
2022-10-03 15:40:00,72.27,72.33,72.22,72.26,96191.0,67.052,67.1077,67.0056,67.0427,96191.0
2022-10-03 15:50:00,72.27,72.28,71.99,72.12,311376.0,67.052,67.0613,66.7922,66.9128,311376.0
2022-10-04 09:30:00,73.31,74.47,73.31,74.24,83587.0,68.0169,69.0932,68.0169,68.8798,83587.0
2022-10-04 09:40:00,74.23,74.28,73.88,74.25,39960.0,68.8705,68.9169,68.5458,68.8891,39960.0
2022-10-04 09:50:00,74.26,74.43,74.03,74.35,96510.0,68.8983,69.0561,68.6849,68.9818,96510.0
2022-10-04 10:00:00,74.34,74.46,74.14,74.31,137053.0,68.9726,69.0839,68.787,68.9447,137053.0
2022-10-04 10:10:00,74.29,74.52,74.16,74.45,176178.0,68.9262,69.1396,68.8056,69.0746,176178.0
2022-10-04 10:20:00,74.46,74.63,74.3,74.52,146267.0,69.0839,69.2416,68.9354,69.1396,146267.0
2022-10-04 10:30:00,74.54,74.74,74.52,74.66,22633.0,69.1581,69.3437,69.1396,69.2695,22633.0
2022-10-04 10:40:00,74.69,74.71,74.42,74.53,38183.0,69.2973,69.3158,69.0468,69.1488,38183.0
2022-10-04 10:50:00,74.52,74.96,74.5,74.92,64312.0,69.1396,69.5478,69.121,69.5107,64312.0
2022-10-04 11:00:00,74.94,74.97,74.85,74.88,23849.0,69.5292,69.5571,69.4457,69.4736,23849.0
2022-10-04 11:10:00,74.84,74.9,74.74,74.81,29876.0,69.4365,69.4921,69.3437,69.4086,29876.0
2022-10-04 11:20:00,74.81,74.99,74.81,74.84,27118.0,69.4086,69.5756,69.4086,69.4365,27118.0
2022-10-04 11:30:00,74.85,75.02,74.73,74.99,37309.0,69.4457,69.6035,69.3344,69.5756,37309.0
2022-10-04 11:40:00,74.97,74.97,74.7,74.71,17436.0,69.5571,69.5571,69.3066,69.3158,17436.0
2022-10-04 11:50:00,74.73,74.91,74.73,74.91,26517.0,69.3344,69.5014,69.3344,69.5014,26517.0
2022-10-04 12:00:00,74.92,75.06,74.86,74.95,41422.0,69.5107,69.6406,69.455,69.5385,41422.0
2022-10-04 12:10:00,74.96,75.01,74.87,74.9,10933.0,69.5478,69.5942,69.4643,69.4921,10933.0
2022-10-04 12:20:00,74.89,74.95,74.81,74.88,29083.0,69.4828,69.5385,69.4086,69.4736,29083.0
2022-10-04 12:30:00,74.92,75.01,74.82,74.87,19391.0,69.5107,69.5942,69.4179,69.4643,19391.0
2022-10-04 12:40:00,74.85,74.96,74.72,74.95,47386.0,69.4457,69.5478,69.3251,69.5385,47386.0
2022-10-04 12:50:00,74.93,74.93,74.63,74.7,26501.0,69.52,69.52,69.2416,69.3066,26501.0
2022-10-04 13:00:00,74.69,74.72,74.59,74.63,24084.0,69.2973,69.3251,69.2045,69.2416,24084.0
2022-10-04 13:10:00,74.63,74.64,74.36,74.4,15841.0,69.2416,69.2509,68.9911,69.0282,15841.0
2022-10-04 13:20:00,74.4,74.74,74.36,74.67,24407.0,69.0282,69.3437,68.9911,69.2787,24407.0
2022-10-04 13:30:00,74.69,74.83,74.69,74.82,37210.0,69.2973,69.4272,69.2973,69.4179,37210.0
2022-10-04 13:40:00,74.82,74.93,74.76,74.92,26515.0,69.4179,69.52,69.3622,69.5107,26515.0
2022-10-04 13:50:00,74.91,74.96,74.81,74.81,13833.0,69.5014,69.5478,69.4086,69.4086,13833.0
2022-10-04 14:00:00,74.83,74.96,74.83,74.95,16893.0,69.4272,69.5478,69.4272,69.5385,16893.0
2022-10-04 14:10:00,74.93,74.93,74.8,74.8,36973.0,69.52,69.52,69.3993,69.3993,36973.0
2022-10-04 14:20:00,74.79,74.91,74.74,74.75,23830.0,69.3901,69.5014,69.3437,69.353,23830.0
2022-10-04 14:30:00,74.71,74.86,74.71,74.73,42571.0,69.3158,69.455,69.3158,69.3344,42571.0
2022-10-04 14:40:00,74.71,74.86,74.69,74.84,26507.0,69.3158,69.455,69.2973,69.4365,26507.0
2022-10-04 14:50:00,74.86,75.13,74.86,75.05,124398.0,69.455,69.7055,69.455,69.6313,124398.0
2022-10-04 15:00:00,75.06,75.07,74.78,74.81,63478.0,69.6406,69.6499,69.3808,69.4086,63478.0
2022-10-04 15:10:00,74.78,74.79,74.56,74.6,23615.0,69.3808,69.3901,69.1767,69.2138,23615.0
2022-10-04 15:20:00,74.59,74.85,74.51,74.81,39964.0,69.2045,69.4457,69.1303,69.4086,39964.0
2022-10-04 15:30:00,74.8,74.82,74.64,74.8,31236.0,69.3993,69.4179,69.2509,69.3993,31236.0
2022-10-04 15:40:00,74.8,74.93,74.71,74.9,67057.0,69.3993,69.52,69.3158,69.4921,67057.0
2022-10-04 15:50:00,74.91,75.05,74.85,75.04,228937.0,69.5014,69.6313,69.4457,69.622,228937.0
2022-10-05 09:30:00,74.35,74.89,74.2,74.56,39606.0,68.9818,69.4828,68.8427,69.1767,39606.0
2022-10-05 09:40:00,74.61,74.67,74.36,74.6,17186.0,69.2231,69.2787,68.9911,69.2138,17186.0
2022-10-05 09:50:00,74.55,74.63,74.41,74.53,21888.0,69.1674,69.2416,69.0375,69.1488,21888.0
2022-10-05 10:00:00,74.49,74.51,74.26,74.27,142135.0,69.1117,69.1303,68.8983,68.9076,142135.0
2022-10-05 10:10:00,74.27,74.54,74.24,74.34,24513.0,68.9076,69.1581,68.8798,68.9726,24513.0
2022-10-05 10:20:00,74.37,74.57,74.33,74.46,23304.0,69.0004,69.186,68.9633,69.0839,23304.0
2022-10-05 10:30:00,74.45,74.46,74.26,74.4,52090.0,69.0746,69.0839,68.8983,69.0282,52090.0
2022-10-05 10:40:00,74.39,74.57,74.33,74.34,23937.0,69.0189,69.186,68.9633,68.9726,23937.0
2022-10-05 10:50:00,74.33,74.54,74.26,74.5,17678.0,68.9633,69.1581,68.8983,69.121,17678.0
2022-10-05 11:00:00,74.48,74.81,74.43,74.64,61132.0,69.1025,69.4086,69.0561,69.2509,61132.0
2022-10-05 11:10:00,74.64,74.73,74.53,74.73,14593.0,69.2509,69.3344,69.1488,69.3344,14593.0
2022-10-05 11:20:00,74.73,74.8,74.68,74.79,41001.0,69.3344,69.3993,69.288,69.3901,41001.0
2022-10-05 11:30:00,74.81,75.04,74.76,75.02,17876.0,69.4086,69.622,69.3622,69.6035,17876.0
2022-10-05 11:40:00,75.02,75.02,74.73,74.8,40971.0,69.6035,69.6035,69.3344,69.3993,40971.0
2022-10-05 11:50:00,74.81,74.87,74.8,74.82,24231.0,69.4086,69.4643,69.3993,69.4179,24231.0
2022-10-05 12:00:00,74.81,74.92,74.65,74.87,38626.0,69.4086,69.5107,69.2602,69.4643,38626.0
2022-10-05 12:10:00,74.86,75.1,74.85,75.03,20175.0,69.455,69.6777,69.4457,69.6127,20175.0
2022-10-05 12:20:00,75.04,75.04,74.92,74.97,13236.0,69.622,69.622,69.5107,69.5571,13236.0
2022-10-05 12:30:00,74.96,74.98,74.77,74.8,12717.0,69.5478,69.5663,69.3715,69.3993,12717.0
2022-10-05 12:40:00,74.76,74.82,74.66,74.82,12094.0,69.3622,69.4179,69.2695,69.4179,12094.0
2022-10-05 12:50:00,74.84,74.93,74.75,74.89,18372.0,69.4365,69.52,69.353,69.4828,18372.0
2022-10-05 13:00:00,74.88,75.19,74.87,75.09,17805.0,69.4736,69.7612,69.4643,69.6684,17805.0
2022-10-05 13:10:00,75.11,75.3,75.11,75.29,20847.0,69.687,69.8632,69.687,69.854,20847.0
2022-10-05 13:20:00,75.29,75.37,75.18,75.3,16733.0,69.854,69.9282,69.7519,69.8632,16733.0
2022-10-05 13:30:00,75.32,75.46,75.28,75.46,41809.0,69.8818,70.0117,69.8447,70.0117,41809.0
2022-10-05 13:40:00,75.43,75.48,75.3,75.4,23650.0,69.9839,70.0302,69.8632,69.956,23650.0
2022-10-05 13:50:00,75.4,75.41,75.3,75.31,25324.0,69.956,69.9653,69.8632,69.8725,25324.0
2022-10-05 14:00:00,75.31,75.42,75.3,75.34,31441.0,69.8725,69.9746,69.8632,69.9004,31441.0
2022-10-05 14:10:00,75.32,75.4,75.3,75.38,16425.0,69.8818,69.956,69.8632,69.9375,16425.0
2022-10-05 14:20:00,75.35,75.41,75.3,75.36,37389.0,69.9096,69.9653,69.8632,69.9189,37389.0
2022-10-05 14:30:00,75.38,75.42,75.3,75.33,39765.0,69.9375,69.9746,69.8632,69.8911,39765.0
2022-10-05 14:40:00,75.32,75.33,75.13,75.14,29205.0,69.8818,69.8911,69.7055,69.7148,29205.0
2022-10-05 14:50:00,75.14,75.33,75.14,75.31,33788.0,69.7148,69.8911,69.7148,69.8725,33788.0
2022-10-05 15:00:00,75.31,75.49,75.31,75.45,30998.0,69.8725,70.0395,69.8725,70.0024,30998.0
2022-10-05 15:10:00,75.43,75.73,75.43,75.68,47728.0,69.9839,70.2622,69.9839,70.2158,47728.0
2022-10-05 15:20:00,75.67,75.85,75.67,75.83,105003.0,70.2065,70.3735,70.2065,70.355,105003.0
2022-10-05 15:30:00,75.83,75.88,75.57,75.58,55695.0,70.355,70.4014,70.1138,70.123,55695.0
2022-10-05 15:40:00,75.57,75.7,75.52,75.69,74318.0,70.1138,70.2344,70.0674,70.2251,74318.0
2022-10-05 15:50:00,75.68,75.68,75.36,75.45,360077.0,70.2158,70.2158,69.9189,70.0024,360077.0
2022-10-06 09:30:00,74.98,75.34,74.79,74.91,25318.0,70.0316,70.3678,69.8541,69.9662,25318.0
2022-10-06 09:40:00,74.94,75.04,74.55,74.6,15812.0,69.9942,70.0876,69.63,69.6767,15812.0
2022-10-06 09:50:00,74.6,74.84,74.33,74.46,16020.0,69.6767,69.9008,69.4245,69.5459,16020.0
2022-10-06 10:00:00,74.42,74.43,74.12,74.23,18605.0,69.5085,69.5179,69.2283,69.3311,18605.0
2022-10-06 10:10:00,74.19,74.23,73.85,74.23,16016.0,69.2937,69.3311,68.9762,69.3311,16016.0
2022-10-06 10:20:00,74.26,74.26,73.91,73.92,19593.0,69.3591,69.3591,69.0322,69.0415,19593.0
2022-10-06 10:30:00,73.93,74.02,73.67,73.84,23858.0,69.0509,69.1349,68.808,68.9668,23858.0
2022-10-06 10:40:00,73.8,74.05,73.8,74.03,19232.0,68.9295,69.163,68.9295,69.1443,19232.0
2022-10-06 10:50:00,74.01,74.12,73.92,74.11,15187.0,69.1256,69.2283,69.0415,69.219,15187.0
2022-10-06 11:00:00,74.12,74.12,73.8,73.84,16072.0,69.2283,69.2283,68.9295,68.9668,16072.0
2022-10-06 11:10:00,73.87,74.15,73.8,74.13,14826.0,68.9948,69.2564,68.9295,69.2377,14826.0
2022-10-06 11:20:00,74.11,74.13,73.95,74.02,15038.0,69.219,69.2377,69.0696,69.1349,15038.0
2022-10-06 11:30:00,74.01,74.09,73.89,74.03,26360.0,69.1256,69.2003,69.0135,69.1443,26360.0
2022-10-06 11:40:00,74.02,74.21,73.99,74.18,21780.0,69.1349,69.3124,69.1069,69.2844,21780.0
2022-10-06 11:50:00,74.18,74.45,74.12,74.17,22472.0,69.2844,69.5366,69.2283,69.275,22472.0
2022-10-06 12:00:00,74.19,74.24,74.05,74.06,32785.0,69.2937,69.3404,69.163,69.1723,32785.0
2022-10-06 12:10:00,74.07,74.13,74.0,74.03,20272.0,69.1816,69.2377,69.1163,69.1443,20272.0
2022-10-06 12:20:00,74.05,74.16,73.99,74.15,19551.0,69.163,69.2657,69.1069,69.2564,19551.0
2022-10-06 12:30:00,74.14,74.14,74.03,74.06,10945.0,69.247,69.247,69.1443,69.1723,10945.0
2022-10-06 12:40:00,74.07,74.21,74.01,74.15,13825.0,69.1816,69.3124,69.1256,69.2564,13825.0
2022-10-06 12:50:00,74.17,74.18,74.01,74.02,11485.0,69.275,69.2844,69.1256,69.1349,11485.0
2022-10-06 13:00:00,74.0,74.06,73.86,73.86,12788.0,69.1163,69.1723,68.9855,68.9855,12788.0
2022-10-06 13:10:00,73.86,74.03,73.83,73.97,16062.0,68.9855,69.1443,68.9575,69.0882,16062.0
2022-10-06 13:20:00,73.99,74.09,73.96,74.09,29119.0,69.1069,69.2003,69.0789,69.2003,29119.0
2022-10-06 13:30:00,74.1,74.1,73.87,73.87,12793.0,69.2097,69.2097,68.9948,68.9948,12793.0
2022-10-06 13:40:00,73.87,73.91,73.83,73.84,11971.0,68.9948,69.0322,68.9575,68.9668,11971.0
2022-10-06 13:50:00,73.85,73.89,73.8,73.81,21187.0,68.9762,69.0135,68.9295,68.9388,21187.0
2022-10-06 14:00:00,73.81,73.81,73.51,73.52,14715.0,68.9388,68.9388,68.6586,68.6679,14715.0
2022-10-06 14:10:00,73.53,73.58,73.39,73.39,17116.0,68.6773,68.724,68.5465,68.5465,17116.0
2022-10-06 14:20:00,73.39,73.55,73.37,73.55,20124.0,68.5465,68.696,68.5278,68.696,20124.0
2022-10-06 14:30:00,73.55,73.61,73.49,73.55,27777.0,68.696,68.752,68.6399,68.696,27777.0
2022-10-06 14:40:00,73.55,73.62,73.29,73.3,20652.0,68.696,68.7613,68.4531,68.4625,20652.0
2022-10-06 14:50:00,73.3,73.4,73.19,73.31,41713.0,68.4625,68.5559,68.3597,68.4718,41713.0
2022-10-06 15:00:00,73.31,73.35,73.21,73.27,47191.0,68.4718,68.5092,68.3784,68.4344,47191.0
2022-10-06 15:10:00,73.28,73.38,73.09,73.1,19716.0,68.4438,68.5372,68.2663,68.2757,19716.0
2022-10-06 15:20:00,73.08,73.37,73.08,73.36,46307.0,68.257,68.5278,68.257,68.5185,46307.0
2022-10-06 15:30:00,73.38,73.39,73.15,73.22,49349.0,68.5372,68.5465,68.3224,68.3877,49349.0
2022-10-06 15:40:00,73.21,73.38,73.13,73.32,82164.0,68.3784,68.5372,68.3037,68.4811,82164.0
2022-10-06 15:50:00,73.34,73.49,73.23,73.26,215143.0,68.4998,68.6399,68.3971,68.4251,215143.0
2022-10-07 09:30:00,72.58,72.74,72.2,72.32,25694.0,67.79,67.9394,67.4351,67.5471,25694.0
2022-10-07 09:40:00,72.38,72.68,72.33,72.44,13730.0,67.6032,67.8834,67.5565,67.6592,13730.0
2022-10-07 09:50:00,72.43,72.55,72.13,72.17,12253.0,67.6499,67.762,67.3697,67.407,12253.0
2022-10-07 10:00:00,72.15,72.29,72.08,72.17,31079.0,67.3884,67.5191,67.323,67.407,31079.0
2022-10-07 10:10:00,72.18,72.62,72.18,72.49,33955.0,67.4164,67.8273,67.4164,67.7059,33955.0
2022-10-07 10:20:00,72.49,72.76,72.45,72.65,10556.0,67.7059,67.9581,67.6686,67.8554,10556.0
2022-10-07 10:30:00,72.67,72.69,72.52,72.59,12074.0,67.874,67.8927,67.7339,67.7993,12074.0
2022-10-07 10:40:00,72.58,72.79,72.57,72.72,15423.0,67.79,67.9861,67.7806,67.9207,15423.0
2022-10-07 10:50:00,72.7,72.8,72.55,72.65,13161.0,67.9021,67.9955,67.762,67.8554,13161.0
2022-10-07 11:00:00,72.65,72.83,72.63,72.67,15620.0,67.8554,68.0235,67.8367,67.874,15620.0
2022-10-07 11:10:00,72.65,72.73,72.54,72.54,17561.0,67.8554,67.9301,67.7526,67.7526,17561.0
2022-10-07 11:20:00,72.53,72.8,72.52,72.8,28348.0,67.7433,67.9955,67.7339,67.9955,28348.0
2022-10-07 11:30:00,72.81,72.82,72.6,72.64,17366.0,68.0048,68.0141,67.8087,67.846,17366.0
2022-10-07 11:40:00,72.64,72.66,72.4,72.41,31381.0,67.846,67.8647,67.6219,67.6312,31381.0
2022-10-07 11:50:00,72.41,72.54,72.4,72.51,26597.0,67.6312,67.7526,67.6219,67.7246,26597.0
2022-10-07 12:00:00,72.49,72.53,72.39,72.51,29086.0,67.7059,67.7433,67.6125,67.7246,29086.0
2022-10-07 12:10:00,72.51,72.51,72.3,72.32,19153.0,67.7246,67.7246,67.5285,67.5471,19153.0
2022-10-07 12:20:00,72.31,72.34,72.06,72.06,28660.0,67.5378,67.5658,67.3043,67.3043,28660.0
2022-10-07 12:30:00,72.05,72.14,72.02,72.13,13486.0,67.295,67.379,67.2669,67.3697,13486.0
2022-10-07 12:40:00,72.14,72.17,71.88,71.94,19916.0,67.379,67.407,67.1362,67.1922,19916.0
2022-10-07 12:50:00,71.93,71.98,71.86,71.86,9734.0,67.1829,67.2296,67.1175,67.1175,9734.0
2022-10-07 13:00:00,71.86,71.87,71.75,71.8,17228.0,67.1175,67.1268,67.0148,67.0615,17228.0
2022-10-07 13:10:00,71.81,71.98,71.79,71.95,11159.0,67.0708,67.2296,67.0521,67.2016,11159.0
2022-10-07 13:20:00,71.93,71.95,71.85,71.9,15820.0,67.1829,67.2016,67.1082,67.1549,15820.0
2022-10-07 13:30:00,71.89,71.89,71.76,71.81,13403.0,67.1455,67.1455,67.0241,67.0708,13403.0
2022-10-07 13:40:00,71.84,71.95,71.84,71.87,14703.0,67.0988,67.2016,67.0988,67.1268,14703.0
2022-10-07 13:50:00,71.88,71.94,71.79,71.83,15912.0,67.1362,67.1922,67.0521,67.0895,15912.0
2022-10-07 14:00:00,71.8,71.96,71.78,71.95,15509.0,67.0615,67.2109,67.0428,67.2016,15509.0
2022-10-07 14:10:00,71.96,72.14,71.91,72.12,18269.0,67.2109,67.379,67.1642,67.3603,18269.0
2022-10-07 14:20:00,72.1,72.15,72.03,72.09,15351.0,67.3417,67.3884,67.2763,67.3323,15351.0
2022-10-07 14:30:00,72.11,72.27,72.07,72.23,17506.0,67.351,67.5004,67.3136,67.4631,17506.0
2022-10-07 14:40:00,72.23,72.3,72.18,72.22,25739.0,67.4631,67.5285,67.4164,67.4537,25739.0
2022-10-07 14:50:00,72.26,72.29,72.1,72.13,23655.0,67.4911,67.5191,67.3417,67.3697,23655.0
2022-10-07 15:00:00,72.12,72.35,72.12,72.2,20032.0,67.3603,67.5752,67.3603,67.4351,20032.0
2022-10-07 15:10:00,72.21,72.25,71.96,71.96,25130.0,67.4444,67.4818,67.2109,67.2109,25130.0
2022-10-07 15:20:00,71.95,72.0,71.8,71.89,33388.0,67.2016,67.2483,67.0615,67.1455,33388.0
2022-10-07 15:30:00,71.89,72.12,71.86,72.12,46361.0,67.1455,67.3603,67.1175,67.3603,46361.0
2022-10-07 15:40:00,72.11,72.36,72.1,72.27,82037.0,67.351,67.5845,67.3417,67.5004,82037.0
2022-10-07 15:50:00,72.29,72.45,72.15,72.2,325074.0,67.5191,67.6686,67.3884,67.4351,325074.0
2022-10-10 09:30:00,72.62,72.66,71.97,72.17,35558.0,67.8273,67.8647,67.2202,67.407,35558.0
2022-10-10 09:40:00,72.21,72.71,72.21,72.62,32358.0,67.4444,67.9114,67.4444,67.8273,32358.0
2022-10-10 09:50:00,72.63,72.7,72.43,72.61,25750.0,67.8367,67.9021,67.6499,67.818,25750.0
2022-10-10 10:00:00,72.57,72.97,72.51,72.9,41866.0,67.7806,68.1542,67.7246,68.0889,41866.0
2022-10-10 10:10:00,72.92,73.15,72.92,73.02,41383.0,68.1075,68.3224,68.1075,68.2009,41383.0
2022-10-10 10:20:00,73.03,73.36,73.01,73.33,48824.0,68.2103,68.5185,68.1916,68.4905,48824.0
2022-10-10 10:30:00,73.33,73.4,73.1,73.14,46534.0,68.4905,68.5559,68.2757,68.313,46534.0
2022-10-10 10:40:00,73.14,73.22,72.96,72.98,56618.0,68.313,68.3877,68.1449,68.1636,56618.0
2022-10-10 10:50:00,72.96,73.05,72.74,72.99,32287.0,68.1449,68.229,67.9394,68.1729,32287.0
2022-10-10 11:00:00,73.0,73.0,72.71,72.72,27853.0,68.1823,68.1823,67.9114,67.9207,27853.0
2022-10-10 11:10:00,72.72,73.02,72.7,72.8,21126.0,67.9207,68.2009,67.9021,67.9955,21126.0
2022-10-10 11:20:00,72.79,73.05,72.77,72.82,22397.0,67.9861,68.229,67.9674,68.0141,22397.0
2022-10-10 11:30:00,72.84,72.84,72.5,72.51,24695.0,68.0328,68.0328,67.7153,67.7246,24695.0
2022-10-10 11:40:00,72.5,72.69,72.44,72.62,17366.0,67.7153,67.8927,67.6592,67.8273,17366.0
2022-10-10 11:50:00,72.62,72.82,72.62,72.67,24987.0,67.8273,68.0141,67.8273,67.874,24987.0
2022-10-10 12:00:00,72.66,72.66,72.42,72.45,17133.0,67.8647,67.8647,67.6405,67.6686,17133.0
2022-10-10 12:10:00,72.42,72.44,72.35,72.37,25843.0,67.6405,67.6592,67.5752,67.5938,25843.0
2022-10-10 12:20:00,72.36,72.36,72.23,72.29,25157.0,67.5845,67.5845,67.4631,67.5191,25157.0
2022-10-10 12:30:00,72.29,72.39,72.18,72.23,31139.0,67.5191,67.6125,67.4164,67.4631,31139.0
2022-10-10 12:40:00,72.28,72.31,72.12,72.12,15134.0,67.5098,67.5378,67.3603,67.3603,15134.0
2022-10-10 12:50:00,72.11,72.13,72.0,72.1,19036.0,67.351,67.3697,67.2483,67.3417,19036.0
2022-10-10 13:00:00,72.08,72.08,71.87,71.92,10793.0,67.323,67.323,67.1268,67.1735,10793.0
2022-10-10 13:10:00,71.92,72.16,71.88,72.02,19423.0,67.1735,67.3977,67.1362,67.2669,19423.0
2022-10-10 13:20:00,72.03,72.11,71.99,72.06,11152.0,67.2763,67.351,67.2389,67.3043,11152.0
2022-10-10 13:30:00,72.05,72.26,72.04,72.23,18612.0,67.295,67.4911,67.2856,67.4631,18612.0
2022-10-10 13:40:00,72.23,72.59,72.13,72.53,27072.0,67.4631,67.7993,67.3697,67.7433,27072.0
2022-10-10 13:50:00,72.5,72.61,72.48,72.52,17297.0,67.7153,67.818,67.6966,67.7339,17297.0
2022-10-10 14:00:00,72.53,72.56,72.46,72.53,25242.0,67.7433,67.7713,67.6779,67.7433,25242.0
2022-10-10 14:10:00,72.51,72.54,72.24,72.37,33940.0,67.7246,67.7526,67.4724,67.5938,33940.0
2022-10-10 14:20:00,72.4,72.43,72.24,72.33,20271.0,67.6219,67.6499,67.4724,67.5565,20271.0
2022-10-10 14:30:00,72.33,72.62,72.33,72.54,18049.0,67.5565,67.8273,67.5565,67.7526,18049.0
2022-10-10 14:40:00,72.55,72.59,72.42,72.44,19989.0,67.762,67.7993,67.6405,67.6592,19989.0
2022-10-10 14:50:00,72.44,72.52,72.38,72.49,22055.0,67.6592,67.7339,67.6032,67.7059,22055.0
2022-10-10 15:00:00,72.5,72.56,72.35,72.48,16234.0,67.7153,67.7713,67.5752,67.6966,16234.0
2022-10-10 15:10:00,72.46,72.73,72.45,72.73,26657.0,67.6779,67.9301,67.6686,67.9301,26657.0
2022-10-10 15:20:00,72.73,72.79,72.53,72.53,26531.0,67.9301,67.9861,67.7433,67.7433,26531.0
2022-10-10 15:30:00,72.54,72.73,72.49,72.65,39024.0,67.7526,67.9301,67.7059,67.8554,39024.0
2022-10-10 15:40:00,72.69,72.86,72.55,72.84,76742.0,67.8927,68.0515,67.762,68.0328,76742.0
2022-10-10 15:50:00,72.86,72.97,72.74,72.8,336488.0,68.0515,68.1542,67.9394,67.9955,336488.0
2022-10-11 09:30:00,72.79,73.05,72.42,72.65,36165.0,67.9861,68.229,67.6405,67.8554,36165.0
2022-10-11 09:40:00,72.69,72.69,72.29,72.51,24707.0,67.8927,67.8927,67.5191,67.7246,24707.0
2022-10-11 09:50:00,72.53,72.62,72.4,72.43,17026.0,67.7433,67.8273,67.6219,67.6499,17026.0
2022-10-11 10:00:00,72.42,72.77,72.41,72.67,24453.0,67.6405,67.9674,67.6312,67.874,24453.0
2022-10-11 10:10:00,72.67,73.14,72.66,73.06,26235.0,67.874,68.313,67.8647,68.2383,26235.0
2022-10-11 10:20:00,73.07,73.11,72.77,72.8,67040.0,68.2476,68.285,67.9674,67.9955,67040.0
2022-10-11 10:30:00,72.81,72.96,72.73,72.93,23469.0,68.0048,68.1449,67.9301,68.1169,23469.0
2022-10-11 10:40:00,72.95,73.0,72.76,72.81,29640.0,68.1356,68.1823,67.9581,68.0048,29640.0
2022-10-11 10:50:00,72.81,73.0,72.8,72.86,22665.0,68.0048,68.1823,67.9955,68.0515,22665.0
2022-10-11 11:00:00,72.86,73.23,72.86,72.96,43715.0,68.0515,68.3971,68.0515,68.1449,43715.0
2022-10-11 11:10:00,72.99,73.07,72.93,72.95,40960.0,68.1729,68.2476,68.1169,68.1356,40960.0
2022-10-11 11:20:00,72.96,73.01,72.81,72.94,25385.0,68.1449,68.1916,68.0048,68.1262,25385.0
2022-10-11 11:30:00,72.96,73.09,72.96,72.97,93310.0,68.1449,68.2663,68.1449,68.1542,93310.0
2022-10-11 11:40:00,73.0,73.42,72.97,73.33,41723.0,68.1823,68.5745,68.1542,68.4905,41723.0
2022-10-11 11:50:00,73.36,73.41,73.23,73.27,24210.0,68.5185,68.5652,68.3971,68.4344,24210.0
2022-10-11 12:00:00,73.26,73.26,73.01,73.03,20103.0,68.4251,68.4251,68.1916,68.2103,20103.0
2022-10-11 12:10:00,73.06,73.3,73.05,73.3,44775.0,68.2383,68.4625,68.229,68.4625,44775.0
2022-10-11 12:20:00,73.3,73.44,73.28,73.31,15400.0,68.4625,68.5932,68.4438,68.4718,15400.0
2022-10-11 12:30:00,73.32,73.43,73.32,73.39,9955.0,68.4811,68.5839,68.4811,68.5465,9955.0
2022-10-11 12:40:00,73.41,73.58,73.4,73.54,16097.0,68.5652,68.724,68.5559,68.6866,16097.0
2022-10-11 12:50:00,73.56,73.57,73.43,73.47,13841.0,68.7053,68.7146,68.5839,68.6212,13841.0
2022-10-11 13:00:00,73.46,73.46,73.27,73.41,28008.0,68.6119,68.6119,68.4344,68.5652,28008.0
2022-10-11 13:10:00,73.4,73.43,73.25,73.38,111221.0,68.5559,68.5839,68.4158,68.5372,111221.0
2022-10-11 13:20:00,73.37,73.5,73.35,73.39,15943.0,68.5278,68.6493,68.5092,68.5465,15943.0
2022-10-11 13:30:00,73.41,73.55,73.37,73.47,15866.0,68.5652,68.696,68.5278,68.6212,15866.0
2022-10-11 13:40:00,73.46,73.63,73.45,73.53,13114.0,68.6119,68.7707,68.6026,68.6773,13114.0
2022-10-11 13:50:00,73.52,73.63,73.5,73.59,13417.0,68.6679,68.7707,68.6493,68.7333,13417.0
2022-10-11 14:00:00,73.59,73.6,73.39,73.42,20475.0,68.7333,68.7427,68.5465,68.5745,20475.0
2022-10-11 14:10:00,73.43,73.51,73.39,73.4,15903.0,68.5839,68.6586,68.5465,68.5559,15903.0
2022-10-11 14:20:00,73.42,73.6,73.42,73.56,15499.0,68.5745,68.7427,68.5745,68.7053,15499.0
2022-10-11 14:30:00,73.6,73.71,73.58,73.7,14399.0,68.7427,68.8454,68.724,68.8361,14399.0
2022-10-11 14:40:00,73.72,73.75,73.39,73.42,25632.0,68.8547,68.8828,68.5465,68.5745,25632.0
2022-10-11 14:50:00,73.42,73.5,73.16,73.18,68064.0,68.5745,68.6493,68.3317,68.3504,68064.0
2022-10-11 15:00:00,73.15,73.18,72.97,73.06,54756.0,68.3224,68.3504,68.1542,68.2383,54756.0
2022-10-11 15:10:00,73.02,73.09,72.87,73.07,38150.0,68.2009,68.2663,68.0608,68.2476,38150.0
2022-10-11 15:20:00,73.06,73.2,73.0,73.09,35437.0,68.2383,68.3691,68.1823,68.2663,35437.0
2022-10-11 15:30:00,73.11,73.39,73.01,73.38,59092.0,68.285,68.5465,68.1916,68.5372,59092.0
2022-10-11 15:40:00,73.36,73.53,73.31,73.52,152585.0,68.5185,68.6773,68.4718,68.6679,152585.0
2022-10-11 15:50:00,73.5,73.65,73.35,73.45,205891.0,68.6493,68.7894,68.5092,68.6026,205891.0
2022-10-12 09:30:00,73.38,73.61,72.94,73.25,45561.0,68.5372,68.752,68.1262,68.4158,45561.0
2022-10-12 09:40:00,73.31,73.75,73.24,73.61,14314.0,68.4718,68.8828,68.4064,68.752,14314.0
2022-10-12 09:50:00,73.62,73.96,73.6,73.93,28686.0,68.7613,69.0789,68.7427,69.0509,28686.0
2022-10-12 10:00:00,73.95,74.01,73.67,73.77,25585.0,69.0696,69.1256,68.808,68.9014,25585.0
2022-10-12 10:10:00,73.78,73.92,73.67,73.87,24853.0,68.9108,69.0415,68.808,68.9948,24853.0
2022-10-12 10:20:00,73.85,73.85,73.49,73.78,16479.0,68.9762,68.9762,68.6399,68.9108,16479.0
2022-10-12 10:30:00,73.76,74.03,73.75,73.85,22378.0,68.8921,69.1443,68.8828,68.9762,22378.0
2022-10-12 10:40:00,73.82,73.85,73.68,73.84,19081.0,68.9481,68.9762,68.8174,68.9668,19081.0
2022-10-12 10:50:00,73.85,74.07,73.84,73.97,26723.0,68.9762,69.1816,68.9668,69.0882,26723.0
2022-10-12 11:00:00,73.98,74.1,73.91,73.96,28943.0,69.0976,69.2097,69.0322,69.0789,28943.0
2022-10-12 11:10:00,73.98,74.01,73.85,73.86,30776.0,69.0976,69.1256,68.9762,68.9855,30776.0
2022-10-12 11:20:00,73.86,73.86,73.64,73.73,20217.0,68.9855,68.9855,68.78,68.8641,20217.0
2022-10-12 11:30:00,73.75,73.98,73.73,73.91,28230.0,68.8828,69.0976,68.8641,69.0322,28230.0
2022-10-12 11:40:00,73.92,74.21,73.92,74.16,16256.0,69.0415,69.3124,69.0415,69.2657,16256.0
2022-10-12 11:50:00,74.19,74.41,74.19,74.33,32966.0,69.2937,69.4992,69.2937,69.4245,32966.0
2022-10-12 12:00:00,74.35,74.41,74.09,74.09,29200.0,69.4432,69.4992,69.2003,69.2003,29200.0
2022-10-12 12:10:00,74.12,74.16,74.02,74.16,21979.0,69.2283,69.2657,69.1349,69.2657,21979.0
2022-10-12 12:20:00,74.14,74.17,73.96,73.99,22452.0,69.247,69.275,69.0789,69.1069,22452.0
2022-10-12 12:30:00,73.98,74.11,73.87,73.87,21199.0,69.0976,69.219,68.9948,68.9948,21199.0
2022-10-12 12:40:00,73.87,73.96,73.81,73.93,21034.0,68.9948,69.0789,68.9388,69.0509,21034.0
2022-10-12 12:50:00,73.93,74.05,73.9,73.95,44194.0,69.0509,69.163,69.0229,69.0696,44194.0
2022-10-12 13:00:00,73.95,73.97,73.74,73.88,16821.0,69.0696,69.0882,68.8734,69.0042,16821.0
2022-10-12 13:10:00,73.87,73.96,73.87,73.89,15646.0,68.9948,69.0789,68.9948,69.0135,15646.0
2022-10-12 13:20:00,73.88,74.0,73.88,73.96,16828.0,69.0042,69.1163,69.0042,69.0789,16828.0
2022-10-12 13:30:00,73.94,73.94,73.68,73.71,44832.0,69.0602,69.0602,68.8174,68.8454,44832.0
2022-10-12 13:40:00,73.72,73.74,73.62,73.73,14923.0,68.8547,68.8734,68.7613,68.8641,14923.0
2022-10-12 13:50:00,73.74,73.85,73.7,73.84,17816.0,68.8734,68.9762,68.8361,68.9668,17816.0
2022-10-12 14:00:00,73.84,73.94,73.68,73.84,28656.0,68.9668,69.0602,68.8174,68.9668,28656.0
2022-10-12 14:10:00,73.82,73.95,73.75,73.86,18833.0,68.9481,69.0696,68.8828,68.9855,18833.0
2022-10-12 14:20:00,73.87,73.89,73.72,73.83,122022.0,68.9948,69.0135,68.8547,68.9575,122022.0
2022-10-12 14:30:00,73.81,73.91,73.74,73.8,60712.0,68.9388,69.0322,68.8734,68.9295,60712.0
2022-10-12 14:40:00,73.79,73.8,73.45,73.47,42174.0,68.9201,68.9295,68.6026,68.6212,42174.0
2022-10-12 14:50:00,73.47,73.59,73.38,73.5,27777.0,68.6212,68.7333,68.5372,68.6493,27777.0
2022-10-12 15:00:00,73.51,73.52,73.35,73.44,54075.0,68.6586,68.6679,68.5092,68.5932,54075.0
2022-10-12 15:10:00,73.45,73.51,73.25,73.4,49135.0,68.6026,68.6586,68.4158,68.5559,49135.0
2022-10-12 15:20:00,73.39,73.42,73.15,73.17,57055.0,68.5465,68.5745,68.3224,68.341,57055.0
2022-10-12 15:30:00,73.17,73.33,73.16,73.25,82410.0,68.341,68.4905,68.3317,68.4158,82410.0
2022-10-12 15:40:00,73.25,73.37,73.21,73.27,85376.0,68.4158,68.5278,68.3784,68.4344,85376.0
2022-10-12 15:50:00,73.24,73.3,72.87,72.92,247531.0,68.4064,68.4625,68.0608,68.1075,247531.0
2022-10-13 09:30:00,71.71,71.74,71.02,71.22,48640.0,66.9774,67.0054,66.3329,66.5197,48640.0
2022-10-13 09:40:00,71.22,72.24,71.08,72.24,14045.0,66.5197,67.4724,66.389,67.4724,14045.0
2022-10-13 09:50:00,72.23,72.62,72.19,72.34,14308.0,67.4631,67.8273,67.4257,67.5658,14308.0
2022-10-13 10:00:00,72.34,72.39,71.89,72.17,41322.0,67.5658,67.6125,67.1455,67.407,41322.0
2022-10-13 10:10:00,72.14,72.41,71.99,72.15,28509.0,67.379,67.6312,67.2389,67.3884,28509.0
2022-10-13 10:20:00,72.14,72.16,71.39,71.49,24258.0,67.379,67.3977,66.6785,66.7719,24258.0
2022-10-13 10:30:00,71.48,71.74,71.46,71.56,42198.0,66.7626,67.0054,66.7439,66.8373,42198.0
2022-10-13 10:40:00,71.58,71.76,71.51,71.75,25057.0,66.856,67.0241,66.7906,67.0148,25057.0
2022-10-13 10:50:00,71.72,71.8,71.58,71.69,36360.0,66.9867,67.0615,66.856,66.9587,36360.0
2022-10-13 11:00:00,71.7,72.16,71.56,72.05,23161.0,66.968,67.3977,66.8373,67.295,23161.0
2022-10-13 11:10:00,72.06,72.87,71.98,72.53,24131.0,67.3043,68.0608,67.2296,67.7433,24131.0
2022-10-13 11:20:00,72.57,73.1,72.54,73.0,67501.0,67.7806,68.2757,67.7526,68.1823,67501.0
2022-10-13 11:30:00,73.01,73.51,72.84,73.32,26061.0,68.1916,68.6586,68.0328,68.4811,26061.0
2022-10-13 11:40:00,73.38,73.54,72.98,72.98,15192.0,68.5372,68.6866,68.1636,68.1636,15192.0
2022-10-13 11:50:00,72.94,73.12,72.88,73.09,23527.0,68.1262,68.2943,68.0702,68.2663,23527.0
2022-10-13 12:00:00,73.16,73.55,73.15,73.5,44087.0,68.3317,68.696,68.3224,68.6493,44087.0
2022-10-13 12:10:00,73.52,73.61,73.39,73.59,49065.0,68.6679,68.752,68.5465,68.7333,49065.0
2022-10-13 12:20:00,73.58,73.96,73.54,73.92,29376.0,68.724,69.0789,68.6866,69.0415,29376.0
2022-10-13 12:30:00,73.9,74.01,73.73,73.81,18349.0,69.0229,69.1256,68.8641,68.9388,18349.0
2022-10-13 12:40:00,73.8,74.11,73.79,74.11,17813.0,68.9295,69.219,68.9201,69.219,17813.0
2022-10-13 12:50:00,74.1,74.18,73.93,74.1,16625.0,69.2097,69.2844,69.0509,69.2097,16625.0
2022-10-13 13:00:00,74.11,74.22,74.07,74.13,13231.0,69.219,69.3217,69.1816,69.2377,13231.0
2022-10-13 13:10:00,74.09,74.21,74.02,74.19,26726.0,69.2003,69.3124,69.1349,69.2937,26726.0
2022-10-13 13:20:00,74.23,74.55,74.21,74.49,18889.0,69.3311,69.63,69.3124,69.5739,18889.0
2022-10-13 13:30:00,74.5,74.6,74.46,74.53,30769.0,69.5833,69.6767,69.5459,69.6113,30769.0
2022-10-13 13:40:00,74.55,74.58,74.35,74.41,20479.0,69.63,69.658,69.4432,69.4992,20479.0
2022-10-13 13:50:00,74.41,74.52,74.35,74.52,16743.0,69.4992,69.6019,69.4432,69.6019,16743.0
2022-10-13 14:00:00,74.5,74.59,74.44,74.52,15819.0,69.5833,69.6673,69.5272,69.6019,15819.0
2022-10-13 14:10:00,74.5,74.53,74.38,74.43,17312.0,69.5833,69.6113,69.4712,69.5179,17312.0
2022-10-13 14:20:00,74.43,74.44,74.08,74.1,18321.0,69.5179,69.5272,69.191,69.2097,18321.0
2022-10-13 14:30:00,74.11,74.36,74.09,74.35,26168.0,69.219,69.4525,69.2003,69.4432,26168.0
2022-10-13 14:40:00,74.33,74.4,74.28,74.35,13224.0,69.4245,69.4899,69.3778,69.4432,13224.0
2022-10-13 14:50:00,74.35,74.76,74.33,74.67,62287.0,69.4432,69.8261,69.4245,69.742,62287.0
2022-10-13 15:00:00,74.63,74.94,74.49,74.92,38221.0,69.7047,69.9942,69.5739,69.9755,38221.0
2022-10-13 15:10:00,74.91,74.94,74.78,74.81,32857.0,69.9662,69.9942,69.8448,69.8728,32857.0
2022-10-13 15:20:00,74.78,74.78,74.47,74.5,42470.0,69.8448,69.8448,69.5552,69.5833,42470.0
2022-10-13 15:30:00,74.49,74.59,74.26,74.42,36471.0,69.5739,69.6673,69.3591,69.5085,36471.0
2022-10-13 15:40:00,74.42,74.6,74.35,74.51,73868.0,69.5085,69.6767,69.4432,69.5926,73868.0
2022-10-13 15:50:00,74.5,74.72,74.4,74.47,209616.0,69.5833,69.7887,69.4899,69.5552,209616.0
2022-10-14 09:30:00,75.16,75.6,74.84,75.6,50723.0,70.1997,70.6107,69.9008,70.6107,50723.0
2022-10-14 09:40:00,75.54,75.59,75.16,75.28,22854.0,70.5546,70.6013,70.1997,70.3118,22854.0
2022-10-14 09:50:00,75.31,75.53,75.14,75.39,17653.0,70.3398,70.5453,70.181,70.4145,17653.0
2022-10-14 10:00:00,75.39,75.47,74.75,75.16,46302.0,70.4145,70.4892,69.8168,70.1997,46302.0
2022-10-14 10:10:00,75.23,75.26,74.57,74.69,77850.0,70.2651,70.2931,69.6486,69.7607,77850.0
2022-10-14 10:20:00,74.69,74.69,74.34,74.61,21092.0,69.7607,69.7607,69.4338,69.686,21092.0
2022-10-14 10:30:00,74.59,74.87,74.39,74.59,20343.0,69.6673,69.9288,69.4805,69.6673,20343.0
2022-10-14 10:40:00,74.69,74.69,74.31,74.49,29912.0,69.7607,69.7607,69.4058,69.5739,29912.0
2022-10-14 10:50:00,74.49,74.69,74.45,74.64,12578.0,69.5739,69.7607,69.5366,69.714,12578.0
2022-10-14 11:00:00,74.66,74.86,74.55,74.59,15714.0,69.7327,69.9195,69.63,69.6673,15714.0
2022-10-14 11:10:00,74.57,74.64,74.13,74.21,18790.0,69.6486,69.714,69.2377,69.3124,18790.0
2022-10-14 11:20:00,74.19,74.54,74.19,74.54,9940.0,69.2937,69.6206,69.2937,69.6206,9940.0
2022-10-14 11:30:00,74.53,74.53,74.2,74.33,14938.0,69.6113,69.6113,69.3031,69.4245,14938.0
2022-10-14 11:40:00,74.37,74.39,74.1,74.12,10429.0,69.4618,69.4805,69.2097,69.2283,10429.0
2022-10-14 11:50:00,74.16,74.27,74.1,74.2,36609.0,69.2657,69.3684,69.2097,69.3031,36609.0
2022-10-14 12:00:00,74.15,74.31,73.95,73.95,21944.0,69.2564,69.4058,69.0696,69.0696,21944.0
2022-10-14 12:10:00,74.0,74.02,73.8,73.89,15587.0,69.1163,69.1349,68.9295,69.0135,15587.0
2022-10-14 12:20:00,73.87,73.87,73.66,73.76,12121.0,68.9948,68.9948,68.7987,68.8921,12121.0
2022-10-14 12:30:00,73.78,74.03,73.78,73.98,26711.0,68.9108,69.1443,68.9108,69.0976,26711.0
2022-10-14 12:40:00,73.99,74.21,73.98,74.1,11784.0,69.1069,69.3124,69.0976,69.2097,11784.0
2022-10-14 12:50:00,74.08,74.08,73.93,73.98,7376.0,69.191,69.191,69.0509,69.0976,7376.0
2022-10-14 13:00:00,73.96,74.09,73.8,73.87,27868.0,69.0789,69.2003,68.9295,68.9948,27868.0
2022-10-14 13:10:00,73.88,73.94,73.74,73.76,6048.0,69.0042,69.0602,68.8734,68.8921,6048.0
2022-10-14 13:20:00,73.74,73.8,73.63,73.71,7470.0,68.8734,68.9295,68.7707,68.8454,7470.0
2022-10-14 13:30:00,73.7,74.04,73.7,73.96,72826.0,68.8361,69.1536,68.8361,69.0789,72826.0
2022-10-14 13:40:00,73.98,74.11,73.96,73.99,22598.0,69.0976,69.219,69.0789,69.1069,22598.0
2022-10-14 13:50:00,73.99,74.07,73.91,74.06,24482.0,69.1069,69.1816,69.0322,69.1723,24482.0
2022-10-14 14:00:00,74.05,74.05,73.85,73.95,18817.0,69.163,69.163,68.9762,69.0696,18817.0
2022-10-14 14:10:00,73.95,73.95,73.79,73.79,44424.0,69.0696,69.0696,68.9201,68.9201,44424.0
2022-10-14 14:20:00,73.78,73.79,73.65,73.77,20584.0,68.9108,68.9201,68.7894,68.9014,20584.0
2022-10-14 14:30:00,73.77,73.77,73.61,73.61,13877.0,68.9014,68.9014,68.752,68.752,13877.0
2022-10-14 14:40:00,73.61,73.77,73.52,73.77,16145.0,68.752,68.9014,68.6679,68.9014,16145.0
2022-10-14 14:50:00,73.73,73.81,73.69,73.8,15650.0,68.8641,68.9388,68.8267,68.9295,15650.0
2022-10-14 15:00:00,73.81,74.0,73.68,73.71,31474.0,68.9388,69.1163,68.8174,68.8454,31474.0
2022-10-14 15:10:00,73.72,73.76,73.5,73.68,24082.0,68.8547,68.8921,68.6493,68.8174,24082.0
2022-10-14 15:20:00,73.68,74.04,73.66,74.02,26621.0,68.8174,69.1536,68.7987,69.1349,26621.0
2022-10-14 15:30:00,74.0,74.08,73.84,73.87,50964.0,69.1163,69.191,68.9668,68.9948,50964.0
2022-10-14 15:40:00,73.87,73.93,73.8,73.93,68879.0,68.9948,69.0509,68.9295,69.0509,68879.0
2022-10-14 15:50:00,73.91,73.96,73.65,73.79,273978.0,69.0322,69.0789,68.7894,68.9201,273978.0
2022-10-17 09:30:00,74.79,74.99,74.41,74.85,25104.0,69.8541,70.0409,69.4992,69.9102,25104.0
2022-10-17 09:40:00,74.9,75.35,74.85,74.92,49942.0,69.9569,70.3772,69.9102,69.9755,49942.0
2022-10-17 09:50:00,74.89,75.02,74.58,74.68,16009.0,69.9475,70.0689,69.658,69.7514,16009.0
2022-10-17 10:00:00,74.68,74.88,74.59,74.6,30925.0,69.7514,69.9382,69.6673,69.6767,30925.0
2022-10-17 10:10:00,74.57,74.8,74.57,74.72,54917.0,69.6486,69.8635,69.6486,69.7887,54917.0
2022-10-17 10:20:00,74.71,74.99,74.71,74.82,36517.0,69.7794,70.0409,69.7794,69.8821,36517.0
2022-10-17 10:30:00,74.82,74.98,74.76,74.9,36888.0,69.8821,70.0316,69.8261,69.9569,36888.0
2022-10-17 10:40:00,74.88,74.96,74.78,74.94,13937.0,69.9382,70.0129,69.8448,69.9942,13937.0
2022-10-17 10:50:00,74.92,74.92,74.55,74.68,41446.0,69.9755,69.9755,69.63,69.7514,41446.0
2022-10-17 11:00:00,74.68,74.74,74.62,74.62,32051.0,69.7514,69.8074,69.6953,69.6953,32051.0
2022-10-17 11:10:00,74.62,74.72,74.49,74.54,23623.0,69.6953,69.7887,69.5739,69.6206,23623.0
2022-10-17 11:20:00,74.53,75.09,74.47,75.09,45575.0,69.6113,70.1343,69.5552,70.1343,45575.0
2022-10-17 11:30:00,75.12,75.17,75.02,75.17,12046.0,70.1623,70.209,70.0689,70.209,12046.0
2022-10-17 11:40:00,75.17,75.36,75.17,75.35,13503.0,70.209,70.3865,70.209,70.3772,13503.0
2022-10-17 11:50:00,75.34,75.48,75.26,75.26,17682.0,70.3678,70.4986,70.2931,70.2931,17682.0
2022-10-17 12:00:00,75.28,75.49,75.22,75.49,16849.0,70.3118,70.5079,70.2557,70.5079,16849.0
2022-10-17 12:10:00,75.48,75.48,75.23,75.25,15027.0,70.4986,70.4986,70.2651,70.2838,15027.0
2022-10-17 12:20:00,75.24,75.3,75.18,75.27,13265.0,70.2744,70.3305,70.2184,70.3024,13265.0
2022-10-17 12:30:00,75.27,75.46,75.25,75.34,11754.0,70.3024,70.4799,70.2838,70.3678,11754.0
2022-10-17 12:40:00,75.33,75.33,75.13,75.23,18991.0,70.3585,70.3585,70.1717,70.2651,18991.0
2022-10-17 12:50:00,75.19,75.32,75.16,75.22,14561.0,70.2277,70.3491,70.1997,70.2557,14561.0
2022-10-17 13:00:00,75.2,75.32,75.1,75.24,26918.0,70.2371,70.3491,70.1437,70.2744,26918.0
2022-10-17 13:10:00,75.24,75.38,75.23,75.36,13976.0,70.2744,70.4052,70.2651,70.3865,13976.0
2022-10-17 13:20:00,75.35,75.62,75.32,75.6,21156.0,70.3772,70.6293,70.3491,70.6107,21156.0
2022-10-17 13:30:00,75.61,75.7,75.57,75.68,20533.0,70.62,70.7041,70.5826,70.6854,20533.0
2022-10-17 13:40:00,75.68,75.69,75.6,75.65,17555.0,70.6854,70.6947,70.6107,70.6574,17555.0
2022-10-17 13:50:00,75.64,75.67,75.57,75.59,20655.0,70.648,70.676,70.5826,70.6013,20655.0
2022-10-17 14:00:00,75.61,75.67,75.4,75.42,21889.0,70.62,70.676,70.4239,70.4425,21889.0
2022-10-17 14:10:00,75.42,75.42,75.24,75.37,18366.0,70.4425,70.4425,70.2744,70.3958,18366.0
2022-10-17 14:20:00,75.35,75.47,75.27,75.44,19250.0,70.3772,70.4892,70.3024,70.4612,19250.0
2022-10-17 14:30:00,75.42,75.44,75.25,75.3,9660.0,70.4425,70.4612,70.2838,70.3305,9660.0
2022-10-17 14:40:00,75.29,75.39,75.26,75.39,9159.0,70.3211,70.4145,70.2931,70.4145,9159.0
2022-10-17 14:50:00,75.34,75.36,75.27,75.32,17290.0,70.3678,70.3865,70.3024,70.3491,17290.0
2022-10-17 15:00:00,75.3,75.36,75.19,75.19,16032.0,70.3305,70.3865,70.2277,70.2277,16032.0
2022-10-17 15:10:00,75.18,75.39,75.18,75.38,32219.0,70.2184,70.4145,70.2184,70.4052,32219.0
2022-10-17 15:20:00,75.39,75.42,75.32,75.39,29111.0,70.4145,70.4425,70.3491,70.4145,29111.0
2022-10-17 15:30:00,75.38,75.54,75.38,75.47,39160.0,70.4052,70.5546,70.4052,70.4892,39160.0
2022-10-17 15:40:00,75.47,75.6,75.45,75.5,45149.0,70.4892,70.6107,70.4706,70.5173,45149.0
2022-10-17 15:50:00,75.52,75.68,75.51,75.58,273157.0,70.5359,70.6854,70.5266,70.592,273157.0
2022-10-18 09:30:00,76.76,77.73,76.69,77.69,54835.0,71.6941,72.6001,71.6287,72.5627,54835.0
2022-10-18 09:40:00,77.63,77.67,76.92,76.93,50326.0,72.5067,72.5441,71.8435,71.8529,50326.0
2022-10-18 09:50:00,76.96,77.16,76.76,77.06,37250.0,71.8809,72.0677,71.6941,71.9743,37250.0
2022-10-18 10:00:00,77.06,77.43,76.91,76.97,42587.0,71.9743,72.3199,71.8342,71.8902,42587.0
2022-10-18 10:10:00,76.99,77.0,76.33,76.36,51056.0,71.9089,71.9183,71.2925,71.3205,51056.0
2022-10-18 10:20:00,76.39,76.56,76.25,76.49,83102.0,71.3485,71.5073,71.2178,71.4419,83102.0
2022-10-18 10:30:00,76.48,76.58,76.4,76.41,49520.0,71.4326,71.526,71.3579,71.3672,49520.0
2022-10-18 10:40:00,76.43,76.75,76.43,76.71,23217.0,71.3859,71.6848,71.3859,71.6474,23217.0
2022-10-18 10:50:00,76.68,76.7,76.44,76.48,54942.0,71.6194,71.6381,71.3952,71.4326,54942.0
2022-10-18 11:00:00,76.46,76.71,76.39,76.45,42733.0,71.4139,71.6474,71.3485,71.4046,42733.0
2022-10-18 11:10:00,76.46,76.56,76.2,76.31,239269.0,71.4139,71.5073,71.1711,71.2738,239269.0
2022-10-18 11:20:00,76.3,76.39,76.15,76.33,192544.0,71.2645,71.3485,71.1244,71.2925,192544.0
2022-10-18 11:30:00,76.32,76.36,76.2,76.35,73843.0,71.2831,71.3205,71.1711,71.3112,73843.0
2022-10-18 11:40:00,76.31,76.33,76.1,76.12,56395.0,71.2738,71.2925,71.0777,71.0963,56395.0
2022-10-18 11:50:00,76.12,76.32,76.01,76.31,33368.0,71.0963,71.2831,70.9936,71.2738,33368.0
2022-10-18 12:00:00,76.31,76.51,76.26,76.51,66291.0,71.2738,71.4606,71.2271,71.4606,66291.0
2022-10-18 12:10:00,76.48,76.59,76.45,76.54,22592.0,71.4326,71.5353,71.4046,71.4886,22592.0
2022-10-18 12:20:00,76.54,76.57,76.43,76.5,32782.0,71.4886,71.5166,71.3859,71.4513,32782.0
2022-10-18 12:30:00,76.48,76.74,76.47,76.71,20236.0,71.4326,71.6754,71.4232,71.6474,20236.0
2022-10-18 12:40:00,76.7,76.77,76.58,76.64,26875.0,71.6381,71.7034,71.526,71.582,26875.0
2022-10-18 12:50:00,76.62,76.77,76.47,76.47,20871.0,71.5633,71.7034,71.4232,71.4232,20871.0
2022-10-18 13:00:00,76.51,76.57,76.44,76.48,28663.0,71.4606,71.5166,71.3952,71.4326,28663.0
2022-10-18 13:10:00,76.51,76.71,76.46,76.66,22579.0,71.4606,71.6474,71.4139,71.6007,22579.0
2022-10-18 13:20:00,76.68,76.8,76.63,76.78,24563.0,71.6194,71.7315,71.5727,71.7128,24563.0
2022-10-18 13:30:00,76.78,76.87,76.66,76.8,30468.0,71.7128,71.7968,71.6007,71.7315,30468.0
2022-10-18 13:40:00,76.8,76.82,76.66,76.77,21247.0,71.7315,71.7501,71.6007,71.7034,21247.0
2022-10-18 13:50:00,76.75,76.85,76.67,76.83,15419.0,71.6848,71.7782,71.61,71.7595,15419.0
2022-10-18 14:00:00,76.82,76.86,76.67,76.81,17131.0,71.7501,71.7875,71.61,71.7408,17131.0
2022-10-18 14:10:00,76.8,76.87,76.76,76.79,17273.0,71.7315,71.7968,71.6941,71.7221,17273.0
2022-10-18 14:20:00,76.77,76.87,76.71,76.84,19963.0,71.7034,71.7968,71.6474,71.7688,19963.0
2022-10-18 14:30:00,76.84,76.85,76.55,76.56,22161.0,71.7688,71.7782,71.498,71.5073,22161.0
2022-10-18 14:40:00,76.56,76.62,76.36,76.49,66444.0,71.5073,71.5633,71.3205,71.4419,66444.0
2022-10-18 14:50:00,76.46,76.61,76.46,76.6,44293.0,71.4139,71.554,71.4139,71.5447,44293.0
2022-10-18 15:00:00,76.59,76.68,76.46,76.61,39401.0,71.5353,71.6194,71.4139,71.554,39401.0
2022-10-18 15:10:00,76.59,76.65,76.46,76.55,22200.0,71.5353,71.5914,71.4139,71.498,22200.0
2022-10-18 15:20:00,76.55,76.71,76.53,76.67,56074.0,71.498,71.6474,71.4793,71.61,56074.0
2022-10-18 15:30:00,76.68,76.92,76.65,76.85,61589.0,71.6194,71.8435,71.5914,71.7782,61589.0
2022-10-18 15:40:00,76.84,77.0,76.79,77.0,97887.0,71.7688,71.9183,71.7221,71.9183,97887.0
2022-10-18 15:50:00,77.0,77.14,76.92,77.04,289354.0,71.9183,72.049,71.8435,71.9556,289354.0
2022-10-19 09:30:00,77.11,77.71,76.93,77.64,52644.0,72.021,72.5814,71.8529,72.516,52644.0
2022-10-19 09:40:00,77.63,77.72,77.19,77.28,33010.0,72.5067,72.5908,72.0957,72.1798,33010.0
2022-10-19 09:50:00,77.28,77.67,77.2,77.3,31964.0,72.1798,72.5441,72.1051,72.1985,31964.0
2022-10-19 10:00:00,77.34,77.57,77.25,77.27,35224.0,72.2358,72.4507,72.1518,72.1704,35224.0
2022-10-19 10:10:00,77.33,77.76,77.19,77.69,29380.0,72.2265,72.6281,72.0957,72.5627,29380.0
2022-10-19 10:20:00,77.73,78.12,77.72,78.07,28822.0,72.6001,72.9644,72.5908,72.9177,28822.0
2022-10-19 10:30:00,78.07,78.15,77.78,77.85,22139.0,72.9177,72.9924,72.6468,72.7122,22139.0
2022-10-19 10:40:00,77.87,78.01,77.76,77.78,34903.0,72.7309,72.8616,72.6281,72.6468,34903.0
2022-10-19 10:50:00,77.78,77.86,77.68,77.72,16626.0,72.6468,72.7215,72.5534,72.5908,16626.0
2022-10-19 11:00:00,77.7,77.82,77.63,77.81,20268.0,72.5721,72.6842,72.5067,72.6748,20268.0
2022-10-19 11:10:00,77.8,78.06,77.76,78.06,57118.0,72.6655,72.9083,72.6281,72.9083,57118.0
2022-10-19 11:20:00,78.0,78.0,77.68,77.79,19687.0,72.8523,72.8523,72.5534,72.6561,19687.0
2022-10-19 11:30:00,77.76,77.94,77.69,77.87,23582.0,72.6281,72.7962,72.5627,72.7309,23582.0
2022-10-19 11:40:00,77.86,77.88,77.63,77.8,76838.0,72.7215,72.7402,72.5067,72.6655,76838.0
2022-10-19 11:50:00,77.81,77.94,77.75,77.75,17116.0,72.6748,72.7962,72.6188,72.6188,17116.0
2022-10-19 12:00:00,77.76,77.78,77.62,77.67,18389.0,72.6281,72.6468,72.4974,72.5441,18389.0
2022-10-19 12:10:00,77.66,77.77,77.66,77.76,25690.0,72.5347,72.6375,72.5347,72.6281,25690.0
2022-10-19 12:20:00,77.74,77.75,77.66,77.68,12948.0,72.6094,72.6188,72.5347,72.5534,12948.0
2022-10-19 12:30:00,77.67,77.74,77.61,77.62,24258.0,72.5441,72.6094,72.488,72.4974,24258.0
2022-10-19 12:40:00,77.58,77.66,77.25,77.26,127814.0,72.46,72.5347,72.1518,72.1611,127814.0
2022-10-19 12:50:00,77.23,77.44,77.23,77.39,56238.0,72.1331,72.3292,72.1331,72.2825,56238.0
2022-10-19 13:00:00,77.37,77.42,77.12,77.25,98280.0,72.2638,72.3105,72.0303,72.1518,98280.0
2022-10-19 13:10:00,77.26,77.38,77.23,77.33,66222.0,72.1611,72.2732,72.1331,72.2265,66222.0
2022-10-19 13:20:00,77.32,77.54,77.28,77.43,18259.0,72.2171,72.4226,72.1798,72.3199,18259.0
2022-10-19 13:30:00,77.41,77.46,77.35,77.38,14264.0,72.3012,72.3479,72.2452,72.2732,14264.0
2022-10-19 13:40:00,77.37,77.48,77.35,77.39,23921.0,72.2638,72.3666,72.2452,72.2825,23921.0
2022-10-19 13:50:00,77.38,77.6,77.38,77.6,19675.0,72.2732,72.4787,72.2732,72.4787,19675.0
2022-10-19 14:00:00,77.54,77.7,77.46,77.62,30796.0,72.4226,72.5721,72.3479,72.4974,30796.0
2022-10-19 14:10:00,77.63,77.7,77.55,77.63,26224.0,72.5067,72.5721,72.432,72.5067,26224.0
2022-10-19 14:20:00,77.6,77.6,77.58,77.6,36473.0,72.4787,72.4787,72.46,72.4787,36473.0
2022-10-19 14:30:00,77.58,77.64,77.48,77.48,15262.0,72.46,72.516,72.3666,72.3666,15262.0
2022-10-19 14:40:00,77.48,77.48,77.34,77.4,70846.0,72.3666,72.3666,72.2358,72.2919,70846.0
2022-10-19 14:50:00,77.4,77.47,77.4,77.43,15237.0,72.2919,72.3572,72.2919,72.3199,15237.0
2022-10-19 15:00:00,77.44,77.57,77.4,77.56,46396.0,72.3292,72.4507,72.2919,72.4413,46396.0
2022-10-19 15:10:00,77.57,77.71,77.43,77.71,46650.0,72.4507,72.5814,72.3199,72.5814,46650.0
2022-10-19 15:20:00,77.68,77.77,77.53,77.62,84525.0,72.5534,72.6375,72.4133,72.4974,84525.0
2022-10-19 15:30:00,77.62,77.62,77.35,77.45,109122.0,72.4974,72.4974,72.2452,72.3386,109122.0
2022-10-19 15:40:00,77.45,77.51,77.3,77.43,141105.0,72.3386,72.3946,72.1985,72.3199,141105.0
2022-10-19 15:50:00,77.42,77.52,77.37,77.47,444067.0,72.3105,72.404,72.2638,72.3572,444067.0
2022-10-20 09:30:00,77.7,78.25,77.59,78.02,50167.0,72.5721,73.0858,72.4693,72.871,50167.0
2022-10-20 09:40:00,78.03,78.2,77.84,78.12,22808.0,72.8803,73.0391,72.7028,72.9644,22808.0
2022-10-20 09:50:00,78.19,78.25,78.0,78.01,40296.0,73.0297,73.0858,72.8523,72.8616,40296.0
2022-10-20 10:00:00,78.01,78.06,77.82,77.91,44215.0,72.8616,72.9083,72.6842,72.7682,44215.0
2022-10-20 10:10:00,77.92,78.13,77.87,78.12,33888.0,72.7776,72.9737,72.7309,72.9644,33888.0
2022-10-20 10:20:00,78.13,78.14,77.76,77.88,79578.0,72.9737,72.983,72.6281,72.7402,79578.0
2022-10-20 10:30:00,77.88,77.92,77.63,77.64,69816.0,72.7402,72.7776,72.5067,72.516,69816.0
2022-10-20 10:40:00,77.61,77.64,77.39,77.49,98777.0,72.488,72.516,72.2825,72.3759,98777.0
2022-10-20 10:50:00,77.48,77.69,77.35,77.36,128244.0,72.3666,72.5627,72.2452,72.2545,128244.0
2022-10-20 11:00:00,77.34,77.54,77.23,77.51,124553.0,72.2358,72.4226,72.1331,72.3946,124553.0
2022-10-20 11:10:00,77.51,77.67,77.45,77.45,41520.0,72.3946,72.5441,72.3386,72.3386,41520.0
2022-10-20 11:20:00,77.47,77.61,77.41,77.49,74488.0,72.3572,72.488,72.3012,72.3759,74488.0
2022-10-20 11:30:00,77.49,77.73,77.44,77.7,41300.0,72.3759,72.6001,72.3292,72.5721,41300.0
2022-10-20 11:40:00,77.71,77.76,77.62,77.71,24765.0,72.5814,72.6281,72.4974,72.5814,24765.0
2022-10-20 11:50:00,77.69,77.76,77.53,77.56,27385.0,72.5627,72.6281,72.4133,72.4413,27385.0
2022-10-20 12:00:00,77.58,77.62,77.05,77.1,55792.0,72.46,72.4974,71.965,72.0117,55792.0
2022-10-20 12:10:00,77.1,77.19,77.07,77.14,24632.0,72.0117,72.0957,71.9836,72.049,24632.0
2022-10-20 12:20:00,77.14,77.14,76.77,76.77,19140.0,72.049,72.049,71.7034,71.7034,19140.0
2022-10-20 12:30:00,76.73,76.84,76.72,76.76,22550.0,71.6661,71.7688,71.6567,71.6941,22550.0
2022-10-20 12:40:00,76.8,76.86,76.62,76.69,26306.0,71.7315,71.7875,71.5633,71.6287,26306.0
2022-10-20 12:50:00,76.67,76.67,76.54,76.63,9061.0,71.61,71.61,71.4886,71.5727,9061.0
2022-10-20 13:00:00,76.62,76.85,76.55,76.82,98687.0,71.5633,71.7782,71.498,71.7501,98687.0
2022-10-20 13:10:00,76.8,77.03,76.8,76.93,19092.0,71.7315,71.9463,71.7315,71.8529,19092.0
2022-10-20 13:20:00,76.88,77.11,76.88,77.06,13732.0,71.8062,72.021,71.8062,71.9743,13732.0
2022-10-20 13:30:00,77.06,77.24,77.01,77.23,76822.0,71.9743,72.1424,71.9276,72.1331,76822.0
2022-10-20 13:40:00,77.23,77.28,76.99,77.1,124233.0,72.1331,72.1798,71.9089,72.0117,124233.0
2022-10-20 13:50:00,77.1,77.16,76.95,77.16,83726.0,72.0117,72.0677,71.8716,72.0677,83726.0
2022-10-20 14:00:00,77.16,77.24,77.1,77.22,76133.0,72.0677,72.1424,72.0117,72.1237,76133.0
2022-10-20 14:10:00,77.23,77.37,77.2,77.29,81450.0,72.1331,72.2638,72.1051,72.1891,81450.0
2022-10-20 14:20:00,77.29,77.37,77.25,77.32,59058.0,72.1891,72.2638,72.1518,72.2171,59058.0
2022-10-20 14:30:00,77.32,77.41,77.3,77.38,87886.0,72.2171,72.3012,72.1985,72.2732,87886.0
2022-10-20 14:40:00,77.37,77.4,77.2,77.33,27108.0,72.2638,72.2919,72.1051,72.2265,27108.0
2022-10-20 14:50:00,77.32,77.38,77.16,77.28,201306.0,72.2171,72.2732,72.0677,72.1798,201306.0
2022-10-20 15:00:00,77.28,77.38,77.25,77.34,61124.0,72.1798,72.2732,72.1518,72.2358,61124.0
2022-10-20 15:10:00,77.35,77.38,77.19,77.26,98504.0,72.2452,72.2732,72.0957,72.1611,98504.0
2022-10-20 15:20:00,77.25,77.29,76.99,77.08,154740.0,72.1518,72.1891,71.9089,71.993,154740.0
2022-10-20 15:30:00,77.07,77.07,76.83,76.85,72671.0,71.9836,71.9836,71.7595,71.7782,72671.0
2022-10-20 15:40:00,76.84,77.09,76.75,77.07,122216.0,71.7688,72.0023,71.6848,71.9836,122216.0
2022-10-20 15:50:00,77.07,77.25,77.05,77.19,373926.0,71.9836,72.1518,71.965,72.0957,373926.0
2022-10-21 09:30:00,77.45,77.76,76.93,77.56,186031.0,72.3386,72.6281,71.8529,72.4413,186031.0
2022-10-21 09:40:00,77.56,78.11,77.43,78.04,24135.0,72.4413,72.955,72.3199,72.8896,24135.0
2022-10-21 09:50:00,78.06,78.32,77.94,78.32,21942.0,72.9083,73.1512,72.7962,73.1512,21942.0
2022-10-21 10:00:00,78.35,78.4,78.07,78.15,34690.0,73.1792,73.2259,72.9177,72.9924,34690.0
2022-10-21 10:10:00,78.15,78.18,77.9,77.96,42716.0,72.9924,73.0204,72.7589,72.8149,42716.0
2022-10-21 10:20:00,77.97,78.04,77.72,77.79,55242.0,72.8243,72.8896,72.5908,72.6561,55242.0
2022-10-21 10:30:00,77.82,78.01,77.67,77.96,32162.0,72.6842,72.8616,72.5441,72.8149,32162.0
2022-10-21 10:40:00,77.99,78.18,77.87,78.18,28635.0,72.8429,73.0204,72.7309,73.0204,28635.0
2022-10-21 10:50:00,78.17,78.33,77.84,78.01,35316.0,73.0111,73.1605,72.7028,72.8616,35316.0
2022-10-21 11:00:00,78.01,78.07,77.83,78.06,11715.0,72.8616,72.9177,72.6935,72.9083,11715.0
2022-10-21 11:10:00,78.08,78.25,78.01,78.12,17160.0,72.927,73.0858,72.8616,72.9644,17160.0
2022-10-21 11:20:00,78.12,78.3,78.04,78.11,38130.0,72.9644,73.1325,72.8896,72.955,38130.0
2022-10-21 11:30:00,78.16,78.33,78.14,78.19,21033.0,73.0017,73.1605,72.983,73.0297,21033.0
2022-10-21 11:40:00,78.21,78.49,78.18,78.48,17509.0,73.0484,73.3099,73.0204,73.3006,17509.0
2022-10-21 11:50:00,78.46,78.59,78.36,78.59,13565.0,73.2819,73.4033,73.1885,73.4033,13565.0
2022-10-21 12:00:00,78.63,78.82,78.62,78.68,10890.0,73.4407,73.6182,73.4314,73.4874,10890.0
2022-10-21 12:10:00,78.66,78.72,78.56,78.6,20334.0,73.4687,73.5248,73.3753,73.4127,20334.0
2022-10-21 12:20:00,78.62,78.83,78.58,78.61,19433.0,73.4314,73.6275,73.394,73.422,19433.0
2022-10-21 12:30:00,78.64,78.84,78.59,78.75,16105.0,73.45,73.6368,73.4033,73.5528,16105.0
2022-10-21 12:40:00,78.77,79.13,78.76,79.1,36664.0,73.5715,73.9077,73.5621,73.8797,36664.0
2022-10-21 12:50:00,79.09,79.27,79.09,79.25,27030.0,73.8703,74.0385,73.8703,74.0198,27030.0
2022-10-21 13:00:00,79.25,79.51,79.21,79.47,43672.0,74.0198,74.2626,73.9824,74.2253,43672.0
2022-10-21 13:10:00,79.47,79.47,79.21,79.37,25044.0,74.2253,74.2253,73.9824,74.1319,25044.0
2022-10-21 13:20:00,79.34,79.41,79.21,79.33,14429.0,74.1038,74.1692,73.9824,74.0945,14429.0
2022-10-21 13:30:00,79.33,79.52,79.3,79.5,22491.0,74.0945,74.272,74.0665,74.2533,22491.0
2022-10-21 13:40:00,79.5,79.75,79.47,79.75,27882.0,74.2533,74.4868,74.2253,74.4868,27882.0
2022-10-21 13:50:00,79.74,79.85,79.66,79.73,24299.0,74.4774,74.5802,74.4027,74.4681,24299.0
2022-10-21 14:00:00,79.74,79.9,79.67,79.89,24344.0,74.4774,74.6269,74.4121,74.6175,24344.0
2022-10-21 14:10:00,79.9,79.95,79.56,79.61,29240.0,74.6269,74.6736,74.3093,74.356,29240.0
2022-10-21 14:20:00,79.64,79.73,79.59,79.7,19258.0,74.384,74.4681,74.3373,74.4401,19258.0
2022-10-21 14:30:00,79.72,79.81,79.72,79.79,19909.0,74.4588,74.5428,74.4588,74.5241,19909.0
2022-10-21 14:40:00,79.8,79.82,79.64,79.71,34573.0,74.5335,74.5522,74.384,74.4494,34573.0
2022-10-21 14:50:00,79.74,79.8,79.64,79.73,26035.0,74.4774,74.5335,74.384,74.4681,26035.0
2022-10-21 15:00:00,79.77,79.92,79.69,79.92,25896.0,74.5055,74.6456,74.4307,74.6456,25896.0
2022-10-21 15:10:00,79.93,80.15,79.86,80.13,33345.0,74.6549,74.8604,74.5895,74.8417,33345.0
2022-10-21 15:20:00,80.12,80.24,80.09,80.23,39707.0,74.8324,74.9444,74.8043,74.9351,39707.0
2022-10-21 15:30:00,80.22,80.24,79.94,80.06,54403.0,74.9258,74.9444,74.6642,74.7763,54403.0
2022-10-21 15:40:00,80.08,80.28,80.07,80.25,75967.0,74.795,74.9818,74.7857,74.9538,75967.0
2022-10-21 15:50:00,80.25,80.27,79.98,80.07,288186.0,74.9538,74.9725,74.7016,74.7857,288186.0
2022-10-24 09:30:00,80.52,81.38,80.47,81.17,49875.0,75.206,76.0092,75.1593,75.8131,49875.0
2022-10-24 09:40:00,81.15,81.2,80.58,80.95,46229.0,75.7944,75.8411,75.262,75.6076,46229.0
2022-10-24 09:50:00,80.95,81.26,80.88,81.23,30752.0,75.6076,75.8971,75.5422,75.8691,30752.0
2022-10-24 10:00:00,81.26,81.26,80.65,80.85,65142.0,75.8971,75.8971,75.3274,75.5142,65142.0
2022-10-24 10:10:00,80.81,81.01,80.63,80.7,140273.0,75.4768,75.6636,75.3087,75.3741,140273.0
2022-10-24 10:20:00,80.7,80.77,80.33,80.77,106882.0,75.3741,75.4395,75.0285,75.4395,106882.0
2022-10-24 10:30:00,80.79,81.17,80.68,80.97,42077.0,75.4581,75.8131,75.3554,75.6263,42077.0
2022-10-24 10:40:00,80.98,80.99,80.49,80.53,54289.0,75.6356,75.6449,75.1779,75.2153,54289.0
2022-10-24 10:50:00,80.53,80.94,80.52,80.91,28382.0,75.2153,75.5982,75.206,75.5702,28382.0
2022-10-24 11:00:00,80.91,81.03,80.79,80.98,34083.0,75.5702,75.6823,75.4581,75.6356,34083.0
2022-10-24 11:10:00,81.01,81.15,80.85,80.92,21895.0,75.6636,75.7944,75.5142,75.5796,21895.0
2022-10-24 11:20:00,80.92,81.12,80.91,80.96,41040.0,75.5796,75.7664,75.5702,75.6169,41040.0
2022-10-24 11:30:00,80.95,81.08,80.83,81.05,33119.0,75.6076,75.729,75.4955,75.701,33119.0
2022-10-24 11:40:00,81.06,81.15,81.01,81.15,25317.0,75.7103,75.7944,75.6636,75.7944,25317.0
2022-10-24 11:50:00,81.15,81.27,81.1,81.19,25964.0,75.7944,75.9065,75.7477,75.8317,25964.0
2022-10-24 12:00:00,81.17,81.19,81.02,81.05,46614.0,75.8131,75.8317,75.673,75.701,46614.0
2022-10-24 12:10:00,81.04,81.31,81.03,81.15,29929.0,75.6916,75.9438,75.6823,75.7944,29929.0
2022-10-24 12:20:00,81.17,81.24,81.11,81.2,17968.0,75.8131,75.8784,75.757,75.8411,17968.0
2022-10-24 12:30:00,81.16,81.2,81.02,81.17,22748.0,75.8037,75.8411,75.673,75.8131,22748.0
2022-10-24 12:40:00,81.17,81.23,81.06,81.2,25578.0,75.8131,75.8691,75.7103,75.8411,25578.0
2022-10-24 12:50:00,81.19,81.22,81.0,81.0,25093.0,75.8317,75.8598,75.6543,75.6543,25093.0
2022-10-24 13:00:00,81.01,81.09,80.88,81.09,23348.0,75.6636,75.7383,75.5422,75.7383,23348.0
2022-10-24 13:10:00,81.06,81.08,80.83,80.84,17637.0,75.7103,75.729,75.4955,75.5048,17637.0
2022-10-24 13:20:00,80.85,80.89,80.73,80.84,31251.0,75.5142,75.5515,75.4021,75.5048,31251.0
2022-10-24 13:30:00,80.84,81.0,80.8,80.87,28656.0,75.5048,75.6543,75.4675,75.5329,28656.0
2022-10-24 13:40:00,80.9,81.09,80.9,81.05,22287.0,75.5609,75.7383,75.5609,75.701,22287.0
2022-10-24 13:50:00,81.02,81.14,80.99,81.02,27767.0,75.673,75.785,75.6449,75.673,27767.0
2022-10-24 14:00:00,81.02,81.18,80.99,81.15,26006.0,75.673,75.8224,75.6449,75.7944,26006.0
2022-10-24 14:10:00,81.13,81.15,81.05,81.12,24724.0,75.7757,75.7944,75.701,75.7664,24724.0
2022-10-24 14:20:00,81.12,81.24,81.12,81.18,20090.0,75.7664,75.8784,75.7664,75.8224,20090.0
2022-10-24 14:30:00,81.18,81.29,81.17,81.28,19493.0,75.8224,75.9251,75.8131,75.9158,19493.0
2022-10-24 14:40:00,81.28,81.6,81.26,81.59,34273.0,75.9158,76.2147,75.8971,76.2053,34273.0
2022-10-24 14:50:00,81.59,81.6,81.45,81.53,25993.0,76.2053,76.2147,76.0746,76.1493,25993.0
2022-10-24 15:00:00,81.55,81.76,81.52,81.68,45019.0,76.168,76.3641,76.14,76.2894,45019.0
2022-10-24 15:10:00,81.68,81.78,81.64,81.76,43208.0,76.2894,76.3828,76.252,76.3641,43208.0
2022-10-24 15:20:00,81.77,81.82,81.68,81.75,71428.0,76.3735,76.4202,76.2894,76.3548,71428.0
2022-10-24 15:30:00,81.75,81.81,81.58,81.59,71233.0,76.3548,76.4108,76.196,76.2053,71233.0
2022-10-24 15:40:00,81.59,81.75,81.5,81.7,107300.0,76.2053,76.3548,76.1213,76.3081,107300.0
2022-10-24 15:50:00,81.7,81.71,81.46,81.59,284787.0,76.3081,76.3174,76.0839,76.2053,284787.0
2022-10-25 09:30:00,81.35,81.67,81.09,81.45,53921.0,75.9812,76.2801,75.7383,76.0746,53921.0
2022-10-25 09:40:00,81.51,82.35,81.28,82.34,43730.0,76.1306,76.9152,75.9158,76.9058,43730.0
2022-10-25 09:50:00,82.29,82.37,82.14,82.24,18788.0,76.8591,76.9339,76.719,76.8124,18788.0
2022-10-25 10:00:00,82.2,82.25,81.72,81.76,29963.0,76.7751,76.8218,76.3268,76.3641,29963.0
2022-10-25 10:10:00,81.76,81.94,81.73,81.89,35311.0,76.3641,76.5322,76.3361,76.4855,35311.0
2022-10-25 10:20:00,81.91,82.26,81.9,82.26,50402.0,76.5042,76.8311,76.4949,76.8311,50402.0
2022-10-25 10:30:00,82.27,82.3,81.9,81.96,27899.0,76.8405,76.8685,76.4949,76.5509,27899.0
2022-10-25 10:40:00,81.97,82.25,81.9,82.08,45051.0,76.5603,76.8218,76.4949,76.663,45051.0
2022-10-25 10:50:00,82.1,82.47,82.09,82.4,85801.0,76.6817,77.0273,76.6723,76.9619,85801.0
2022-10-25 11:00:00,82.4,82.69,82.4,82.67,29464.0,76.9619,77.2327,76.9619,77.2141,29464.0
2022-10-25 11:10:00,82.66,82.77,82.57,82.58,26648.0,77.2047,77.3075,77.1207,77.13,26648.0
2022-10-25 11:20:00,82.56,82.74,82.56,82.66,22816.0,77.1113,77.2794,77.1113,77.2047,22816.0
2022-10-25 11:30:00,82.65,82.74,82.59,82.73,18295.0,77.1954,77.2794,77.1393,77.2701,18295.0
2022-10-25 11:40:00,82.73,82.76,82.55,82.74,28496.0,77.2701,77.2981,77.102,77.2794,28496.0
2022-10-25 11:50:00,82.75,82.99,82.72,82.8,21149.0,77.2888,77.5129,77.2608,77.3355,21149.0
2022-10-25 12:00:00,82.77,82.91,82.66,82.86,24624.0,77.3075,77.4382,77.2047,77.3915,24624.0
2022-10-25 12:10:00,82.87,82.96,82.77,82.84,12129.0,77.4009,77.4849,77.3075,77.3728,12129.0
2022-10-25 12:20:00,82.88,82.93,82.8,82.92,13342.0,77.4102,77.4569,77.3355,77.4476,13342.0
2022-10-25 12:30:00,82.89,83.13,82.89,83.01,15927.0,77.4195,77.6437,77.4195,77.5316,15927.0
2022-10-25 12:40:00,82.99,83.01,82.71,82.71,17734.0,77.5129,77.5316,77.2514,77.2514,17734.0
2022-10-25 12:50:00,82.72,82.75,82.62,82.7,16394.0,77.2608,77.2888,77.1674,77.2421,16394.0
2022-10-25 13:00:00,82.71,82.76,82.49,82.56,13932.0,77.2514,77.2981,77.0459,77.1113,13932.0
2022-10-25 13:10:00,82.56,82.58,82.25,82.25,15625.0,77.1113,77.13,76.8218,76.8218,15625.0
2022-10-25 13:20:00,82.24,82.47,82.17,82.35,22466.0,76.8124,77.0273,76.7471,76.9152,22466.0
2022-10-25 13:30:00,82.37,82.52,82.36,82.45,26578.0,76.9339,77.074,76.9245,77.0086,26578.0
2022-10-25 13:40:00,82.46,82.53,82.43,82.53,37298.0,77.0179,77.0833,76.9899,77.0833,37298.0
2022-10-25 13:50:00,82.53,82.54,82.45,82.46,15845.0,77.0833,77.0926,77.0086,77.0179,15845.0
2022-10-25 14:00:00,82.46,82.51,82.42,82.5,15217.0,77.0179,77.0646,76.9806,77.0553,15217.0
2022-10-25 14:10:00,82.49,82.62,82.45,82.61,12745.0,77.0459,77.1674,77.0086,77.158,12745.0
2022-10-25 14:20:00,82.59,82.61,82.55,82.59,19490.0,77.1393,77.158,77.102,77.1393,19490.0
2022-10-25 14:30:00,82.58,82.68,82.55,82.65,29562.0,77.13,77.2234,77.102,77.1954,29562.0
2022-10-25 14:40:00,82.65,82.67,82.46,82.63,45335.0,77.1954,77.2141,77.0179,77.1767,45335.0
2022-10-25 14:50:00,82.61,82.61,82.47,82.5,25180.0,77.158,77.158,77.0273,77.0553,25180.0
2022-10-25 15:00:00,82.5,82.68,82.5,82.59,38221.0,77.0553,77.2234,77.0553,77.1393,38221.0
2022-10-25 15:10:00,82.57,82.69,82.56,82.6,55205.0,77.1207,77.2327,77.1113,77.1487,55205.0
2022-10-25 15:20:00,82.61,82.82,82.58,82.74,77730.0,77.158,77.3542,77.13,77.2794,77730.0
2022-10-25 15:30:00,82.75,82.83,82.7,82.71,79867.0,77.2888,77.3635,77.2421,77.2514,79867.0
2022-10-25 15:40:00,82.71,82.75,82.55,82.66,92648.0,77.2514,77.2888,77.102,77.2047,92648.0
2022-10-25 15:50:00,82.65,82.68,82.49,82.52,303241.0,77.1954,77.2234,77.0459,77.074,303241.0
2022-10-26 09:30:00,82.98,83.67,82.55,83.31,68203.0,77.5036,78.1481,77.102,77.8118,68203.0
2022-10-26 09:40:00,83.25,83.4,83.02,83.28,23443.0,77.7558,77.8959,77.541,77.7838,23443.0
2022-10-26 09:50:00,83.28,83.62,83.27,83.38,26223.0,77.7838,78.1014,77.7745,77.8772,26223.0
2022-10-26 10:00:00,83.44,83.78,83.33,83.48,51459.0,77.9333,78.2508,77.8305,77.9706,51459.0
2022-10-26 10:10:00,83.48,83.72,83.39,83.72,28591.0,77.9706,78.1948,77.8866,78.1948,28591.0
2022-10-26 10:20:00,83.72,83.86,83.53,83.84,42382.0,78.1948,78.3255,78.0173,78.3069,42382.0
2022-10-26 10:30:00,83.8,83.8,83.42,83.62,32001.0,78.2695,78.2695,77.9146,78.1014,32001.0
2022-10-26 10:40:00,83.65,83.83,83.6,83.67,33190.0,78.1294,78.2975,78.0827,78.1481,33190.0
2022-10-26 10:50:00,83.67,83.69,83.44,83.55,31099.0,78.1481,78.1668,77.9333,78.036,31099.0
2022-10-26 11:00:00,83.57,83.97,83.57,83.91,20218.0,78.0547,78.4283,78.0547,78.3722,20218.0
2022-10-26 11:10:00,83.91,84.11,83.88,84.06,44902.0,78.3722,78.559,78.3442,78.5123,44902.0
2022-10-26 11:20:00,84.05,84.13,83.89,83.94,38688.0,78.503,78.5777,78.3536,78.4003,38688.0
2022-10-26 11:30:00,83.94,84.16,83.93,84.09,33949.0,78.4003,78.6057,78.3909,78.5404,33949.0
2022-10-26 11:40:00,84.09,84.21,83.92,84.01,30422.0,78.5404,78.6524,78.3816,78.4656,30422.0
2022-10-26 11:50:00,84.03,84.12,83.87,83.92,43935.0,78.4843,78.5684,78.3349,78.3816,43935.0
2022-10-26 12:00:00,83.91,84.0,83.82,83.89,51233.0,78.3722,78.4563,78.2882,78.3536,51233.0
2022-10-26 12:10:00,83.9,84.0,83.74,83.84,24031.0,78.3629,78.4563,78.2135,78.3069,24031.0
2022-10-26 12:20:00,83.84,83.88,83.76,83.84,29261.0,78.3069,78.3442,78.2321,78.3069,29261.0
2022-10-26 12:30:00,83.84,83.93,83.77,83.81,19878.0,78.3069,78.3909,78.2415,78.2788,19878.0
2022-10-26 12:40:00,83.82,83.86,83.78,83.83,26727.0,78.2882,78.3255,78.2508,78.2975,26727.0
2022-10-26 12:50:00,83.81,83.94,83.69,83.75,60822.0,78.2788,78.4003,78.1668,78.2228,60822.0
2022-10-26 13:00:00,83.75,83.89,83.73,83.85,43056.0,78.2228,78.3536,78.2041,78.3162,43056.0
2022-10-26 13:10:00,83.87,84.01,83.84,84.01,30374.0,78.3349,78.4656,78.3069,78.4656,30374.0
2022-10-26 13:20:00,84.02,84.04,83.88,83.94,51648.0,78.475,78.4937,78.3442,78.4003,51648.0
2022-10-26 13:30:00,83.94,83.96,83.78,83.95,46790.0,78.4003,78.4189,78.2508,78.4096,46790.0
2022-10-26 13:40:00,83.95,83.99,83.68,83.68,47339.0,78.4096,78.447,78.1574,78.1574,47339.0
2022-10-26 13:50:00,83.69,83.85,83.69,83.82,24256.0,78.1668,78.3162,78.1668,78.2882,24256.0
2022-10-26 14:00:00,83.82,83.87,83.8,83.85,47317.0,78.2882,78.3349,78.2695,78.3162,47317.0
2022-10-26 14:10:00,83.83,83.88,83.63,83.63,23302.0,78.2975,78.3442,78.1107,78.1107,23302.0
2022-10-26 14:20:00,83.63,83.65,83.48,83.54,85985.0,78.1107,78.1294,77.9706,78.0267,85985.0
2022-10-26 14:30:00,83.52,83.71,83.47,83.69,22717.0,78.008,78.1854,77.9613,78.1668,22717.0
2022-10-26 14:40:00,83.7,83.7,83.57,83.63,27319.0,78.1761,78.1761,78.0547,78.1107,27319.0
2022-10-26 14:50:00,83.65,83.73,83.62,83.71,48763.0,78.1294,78.2041,78.1014,78.1854,48763.0
2022-10-26 15:00:00,83.68,83.68,83.46,83.62,35298.0,78.1574,78.1574,77.9519,78.1014,35298.0
2022-10-26 15:10:00,83.62,83.78,83.62,83.78,34215.0,78.1014,78.2508,78.1014,78.2508,34215.0
2022-10-26 15:20:00,83.76,83.77,83.62,83.69,40505.0,78.2321,78.2415,78.1014,78.1668,40505.0
2022-10-26 15:30:00,83.68,83.72,83.6,83.7,51029.0,78.1574,78.1948,78.0827,78.1761,51029.0
2022-10-26 15:40:00,83.69,83.79,83.64,83.7,82914.0,78.1668,78.2602,78.1201,78.1761,82914.0
2022-10-26 15:50:00,83.7,83.7,83.51,83.57,345250.0,78.1761,78.1761,77.9986,78.0547,345250.0
2022-10-27 09:30:00,84.12,84.38,83.48,84.04,46426.0,78.5684,78.8112,77.9706,78.4937,46426.0
2022-10-27 09:40:00,84.1,84.42,83.93,83.93,73041.0,78.5497,78.8486,78.3909,78.3909,73041.0
2022-10-27 09:50:00,83.97,84.1,83.73,83.79,20113.0,78.4283,78.5497,78.2041,78.2602,20113.0
2022-10-27 10:00:00,83.78,84.25,83.68,84.04,24939.0,78.2508,78.6898,78.1574,78.4937,24939.0
2022-10-27 10:10:00,84.04,84.19,83.81,84.14,23550.0,78.4937,78.6338,78.2788,78.5871,23550.0
2022-10-27 10:20:00,84.16,84.23,83.95,84.05,36315.0,78.6057,78.6711,78.4096,78.503,36315.0
2022-10-27 10:30:00,84.06,84.17,83.97,84.04,148677.0,78.5123,78.6151,78.4283,78.4937,148677.0
2022-10-27 10:40:00,84.02,84.03,83.73,83.8,78279.0,78.475,78.4843,78.2041,78.2695,78279.0
2022-10-27 10:50:00,83.81,84.02,83.79,83.79,56435.0,78.2788,78.475,78.2602,78.2602,56435.0
2022-10-27 11:00:00,83.78,84.06,83.75,83.95,13226.0,78.2508,78.5123,78.2228,78.4096,13226.0
2022-10-27 11:10:00,83.95,83.98,83.85,83.88,33835.0,78.4096,78.4376,78.3162,78.3442,33835.0
2022-10-27 11:20:00,83.88,84.0,83.72,83.8,129518.0,78.3442,78.4563,78.1948,78.2695,129518.0
2022-10-27 11:30:00,83.77,83.86,83.45,83.45,25912.0,78.2415,78.3255,77.9426,77.9426,25912.0
2022-10-27 11:40:00,83.39,83.8,83.39,83.78,100448.0,77.8866,78.2695,77.8866,78.2508,100448.0
2022-10-27 11:50:00,83.78,83.9,83.67,83.85,17661.0,78.2508,78.3629,78.1481,78.3162,17661.0
2022-10-27 12:00:00,83.86,83.98,83.83,83.86,15378.0,78.3255,78.4376,78.2975,78.3255,15378.0
2022-10-27 12:10:00,83.85,83.99,83.75,83.78,40776.0,78.3162,78.447,78.2228,78.2508,40776.0
2022-10-27 12:20:00,83.79,83.81,83.48,83.5,25577.0,78.2602,78.2788,77.9706,77.9893,25577.0
2022-10-27 12:30:00,83.5,83.79,83.49,83.7,56894.0,77.9893,78.2602,77.98,78.1761,56894.0
2022-10-27 12:40:00,83.7,83.97,83.69,83.89,58410.0,78.1761,78.4283,78.1668,78.3536,58410.0
2022-10-27 12:50:00,83.89,84.06,83.88,84.04,28645.0,78.3536,78.5123,78.3442,78.4937,28645.0
2022-10-27 13:00:00,84.04,84.16,83.95,84.16,35616.0,78.4937,78.6057,78.4096,78.6057,35616.0
2022-10-27 13:10:00,84.17,84.19,83.99,84.07,31090.0,78.6151,78.6338,78.447,78.5217,31090.0
2022-10-27 13:20:00,84.09,84.15,83.87,83.87,18710.0,78.5404,78.5964,78.3349,78.3349,18710.0
2022-10-27 13:30:00,83.89,83.92,83.77,83.77,21695.0,78.3536,78.3816,78.2415,78.2415,21695.0
2022-10-27 13:40:00,83.75,83.85,83.72,83.8,24976.0,78.2228,78.3162,78.1948,78.2695,24976.0
2022-10-27 13:50:00,83.81,83.84,83.62,83.67,59862.0,78.2788,78.3069,78.1014,78.1481,59862.0
2022-10-27 14:00:00,83.68,83.82,83.67,83.77,19508.0,78.1574,78.2882,78.1481,78.2415,19508.0
2022-10-27 14:10:00,83.75,83.78,83.7,83.77,12924.0,78.2228,78.2508,78.1761,78.2415,12924.0
2022-10-27 14:20:00,83.76,83.92,83.76,83.84,25933.0,78.2321,78.3816,78.2321,78.3069,25933.0
2022-10-27 14:30:00,83.82,83.82,83.7,83.74,18545.0,78.2882,78.2882,78.1761,78.2135,18545.0
2022-10-27 14:40:00,83.74,83.81,83.7,83.75,29270.0,78.2135,78.2788,78.1761,78.2228,29270.0
2022-10-27 14:50:00,83.76,83.86,83.71,83.81,66233.0,78.2321,78.3255,78.1854,78.2788,66233.0
2022-10-27 15:00:00,83.81,83.98,83.8,83.8,19465.0,78.2788,78.4376,78.2695,78.2695,19465.0
2022-10-27 15:10:00,83.8,83.86,83.7,83.72,49018.0,78.2695,78.3255,78.1761,78.1948,49018.0
2022-10-27 15:20:00,83.72,83.96,83.71,83.88,21033.0,78.1948,78.4189,78.1854,78.3442,21033.0
2022-10-27 15:30:00,83.87,83.97,83.73,83.78,37793.0,78.3349,78.4283,78.2041,78.2508,37793.0
2022-10-27 15:40:00,83.77,83.9,83.75,83.85,63906.0,78.2415,78.3629,78.2228,78.3162,63906.0
2022-10-27 15:50:00,83.86,83.91,83.58,83.79,373597.0,78.3255,78.3722,78.064,78.2602,373597.0
2022-10-28 09:30:00,84.19,84.7,83.8,84.7,71401.0,78.6338,79.1101,78.2695,79.1101,71401.0
2022-10-28 09:40:00,84.71,84.97,84.71,84.94,42689.0,79.1194,79.3623,79.1194,79.3343,42689.0
2022-10-28 09:50:00,84.95,85.22,84.89,85.04,42218.0,79.3436,79.5958,79.2876,79.4277,42218.0
2022-10-28 10:00:00,85.1,85.1,84.62,84.71,23140.0,79.4837,79.4837,79.0354,79.1194,23140.0
2022-10-28 10:10:00,84.7,85.2,84.64,85.1,33890.0,79.1101,79.5771,79.0541,79.4837,33890.0
2022-10-28 10:20:00,85.07,85.19,84.9,85.01,16283.0,79.4557,79.5678,79.2969,79.3996,16283.0
2022-10-28 10:30:00,85.02,85.11,84.84,84.92,13954.0,79.409,79.493,79.2409,79.3156,13954.0
2022-10-28 10:40:00,84.93,85.12,84.85,85.09,13581.0,79.3249,79.5024,79.2502,79.4744,13581.0
2022-10-28 10:50:00,85.09,85.27,85.08,85.15,15832.0,79.4744,79.6425,79.465,79.5304,15832.0
2022-10-28 11:00:00,85.17,85.17,85.0,85.12,19975.0,79.5491,79.5491,79.3903,79.5024,19975.0
2022-10-28 11:10:00,85.13,85.25,85.02,85.11,21190.0,79.5117,79.6238,79.409,79.493,21190.0
2022-10-28 11:20:00,85.13,85.22,85.1,85.17,21732.0,79.5117,79.5958,79.4837,79.5491,21732.0
2022-10-28 11:30:00,85.19,85.25,85.01,85.16,14364.0,79.5678,79.6238,79.3996,79.5397,14364.0
2022-10-28 11:40:00,85.15,85.78,85.15,85.76,108709.0,79.5304,80.1188,79.5304,80.1001,108709.0
2022-10-28 11:50:00,85.77,85.84,85.6,85.61,46357.0,80.1095,80.1749,79.9507,79.96,46357.0
2022-10-28 12:00:00,85.61,85.77,85.51,85.61,29663.0,79.96,80.1095,79.8666,79.96,29663.0
2022-10-28 12:10:00,85.63,85.93,85.61,85.87,45728.0,79.9787,80.2589,79.96,80.2029,45728.0
2022-10-28 12:20:00,85.89,85.97,85.84,85.85,25219.0,80.2216,80.2963,80.1749,80.1842,25219.0
2022-10-28 12:30:00,85.85,85.87,85.41,85.42,51932.0,80.1842,80.2029,79.7732,79.7826,51932.0
2022-10-28 12:40:00,85.42,85.64,85.39,85.63,57179.0,79.7826,79.9881,79.7546,79.9787,57179.0
2022-10-28 12:50:00,85.62,85.88,85.6,85.86,22530.0,79.9694,80.2122,79.9507,80.1935,22530.0
2022-10-28 13:00:00,85.85,85.85,85.59,85.63,12352.0,80.1842,80.1842,79.9414,79.9787,12352.0
2022-10-28 13:10:00,85.62,85.65,85.55,85.59,16331.0,79.9694,79.9974,79.904,79.9414,16331.0
2022-10-28 13:20:00,85.58,85.76,85.56,85.73,18488.0,79.932,80.1001,79.9133,80.0721,18488.0
2022-10-28 13:30:00,85.76,85.89,85.76,85.77,14401.0,80.1001,80.2216,80.1001,80.1095,14401.0
2022-10-28 13:40:00,85.77,85.88,85.72,85.84,17465.0,80.1095,80.2122,80.0628,80.1749,17465.0
2022-10-28 13:50:00,85.84,85.94,85.81,85.82,26948.0,80.1749,80.2683,80.1468,80.1562,26948.0
2022-10-28 14:00:00,85.82,85.84,85.65,85.67,29238.0,80.1562,80.1749,79.9974,80.0161,29238.0
2022-10-28 14:10:00,85.66,85.83,85.66,85.8,20382.0,80.0067,80.1655,80.0067,80.1375,20382.0
2022-10-28 14:20:00,85.8,85.8,85.73,85.75,29768.0,80.1375,80.1375,80.0721,80.0908,29768.0
2022-10-28 14:30:00,85.76,86.06,85.76,86.05,50284.0,80.1001,80.3803,80.1001,80.371,50284.0
2022-10-28 14:40:00,86.05,86.22,86.02,86.2,25187.0,80.371,80.5298,80.343,80.5111,25187.0
2022-10-28 14:50:00,86.19,86.26,86.08,86.1,43356.0,80.5018,80.5671,80.399,80.4177,43356.0
2022-10-28 15:00:00,86.1,86.3,86.07,86.15,35383.0,80.4177,80.6045,80.3897,80.4644,35383.0
2022-10-28 15:10:00,86.14,86.25,86.1,86.18,48269.0,80.4551,80.5578,80.4177,80.4924,48269.0
2022-10-28 15:20:00,86.17,86.27,86.1,86.17,57089.0,80.4831,80.5765,80.4177,80.4831,57089.0
2022-10-28 15:30:00,86.17,86.17,85.91,85.93,58278.0,80.4831,80.4831,80.2402,80.2589,58278.0
2022-10-28 15:40:00,85.93,86.04,85.9,86.01,77671.0,80.2589,80.3617,80.2309,80.3336,77671.0
2022-10-28 15:50:00,86.01,86.03,85.86,85.98,369286.0,80.3336,80.3523,80.1935,80.3056,369286.0
2022-10-31 09:30:00,85.42,86.18,85.42,85.77,86872.0,79.7826,80.4924,79.7826,80.1095,86872.0
2022-10-31 09:40:00,85.8,85.95,85.58,85.77,84957.0,80.1375,80.2776,79.932,80.1095,84957.0
2022-10-31 09:50:00,85.78,86.28,85.77,86.21,72400.0,80.1188,80.5858,80.1095,80.5204,72400.0
2022-10-31 10:00:00,86.23,86.83,86.16,86.8,86259.0,80.5391,81.0995,80.4737,81.0715,86259.0
2022-10-31 10:10:00,86.8,87.24,86.77,87.22,135434.0,81.0715,81.4825,81.0435,81.4638,135434.0
2022-10-31 10:20:00,87.24,87.27,86.9,86.94,68481.0,81.4825,81.5105,81.1649,81.2023,68481.0
2022-10-31 10:30:00,86.92,87.07,86.67,86.76,97857.0,81.1836,81.3237,80.9501,81.0341,97857.0
2022-10-31 10:40:00,86.76,86.98,86.65,86.67,40988.0,81.0341,81.2396,80.9314,80.9501,40988.0
2022-10-31 10:50:00,86.67,86.83,86.54,86.81,37935.0,80.9501,81.0995,80.8287,81.0808,37935.0
2022-10-31 11:00:00,86.82,86.96,86.79,86.87,24953.0,81.0902,81.2209,81.0622,81.1369,24953.0
2022-10-31 11:10:00,86.86,86.96,86.8,86.87,34282.0,81.1275,81.2209,81.0715,81.1369,34282.0
2022-10-31 11:20:00,86.88,86.94,86.75,86.86,38442.0,81.1462,81.2023,81.0248,81.1275,38442.0
2022-10-31 11:30:00,86.85,87.1,86.82,86.84,46534.0,81.1182,81.3517,81.0902,81.1089,46534.0
2022-10-31 11:40:00,86.86,87.25,86.84,87.14,75301.0,81.1275,81.4918,81.1089,81.3891,75301.0
2022-10-31 11:50:00,87.13,87.41,86.95,87.08,77489.0,81.3797,81.6412,81.2116,81.333,77489.0
2022-10-31 12:00:00,87.06,87.13,86.94,87.03,46077.0,81.3143,81.3797,81.2023,81.2863,46077.0
2022-10-31 12:10:00,87.03,87.31,87.01,87.14,42307.0,81.2863,81.5478,81.2676,81.3891,42307.0
2022-10-31 12:20:00,87.12,87.13,86.88,86.93,24804.0,81.3704,81.3797,81.1462,81.1929,24804.0
2022-10-31 12:30:00,86.93,86.95,86.84,86.86,33388.0,81.1929,81.2116,81.1089,81.1275,33388.0
2022-10-31 12:40:00,86.86,86.98,86.84,86.97,39563.0,81.1275,81.2396,81.1089,81.2303,39563.0
2022-10-31 12:50:00,86.96,87.0,86.77,86.9,25280.0,81.2209,81.2583,81.0435,81.1649,25280.0
2022-10-31 13:00:00,86.89,86.97,86.78,86.85,32490.0,81.1556,81.2303,81.0528,81.1182,32490.0
2022-10-31 13:10:00,86.84,86.86,86.64,86.65,36830.0,81.1089,81.1275,80.9221,80.9314,36830.0
2022-10-31 13:20:00,86.64,86.82,86.64,86.79,32970.0,80.9221,81.0902,80.9221,81.0622,32970.0
2022-10-31 13:30:00,86.77,86.91,86.75,86.81,31110.0,81.0435,81.1742,81.0248,81.0808,31110.0
2022-10-31 13:40:00,86.77,86.77,86.42,86.43,28671.0,81.0435,81.0435,80.7166,80.7259,28671.0
2022-10-31 13:50:00,86.43,86.51,86.35,86.48,51367.0,80.7259,80.8006,80.6512,80.7726,51367.0
2022-10-31 14:00:00,86.49,86.54,86.33,86.37,65815.0,80.782,80.8287,80.6325,80.6699,65815.0
2022-10-31 14:10:00,86.37,86.61,86.37,86.41,44011.0,80.6699,80.894,80.6699,80.7072,44011.0
2022-10-31 14:20:00,86.42,86.48,86.25,86.26,75170.0,80.7166,80.7726,80.5578,80.5671,75170.0
2022-10-31 14:30:00,86.24,86.44,86.22,86.44,74338.0,80.5485,80.7353,80.5298,80.7353,74338.0
2022-10-31 14:40:00,86.45,86.5,86.41,86.5,79440.0,80.7446,80.7913,80.7072,80.7913,79440.0
2022-10-31 14:50:00,86.51,86.54,86.2,86.24,59712.0,80.8006,80.8287,80.5111,80.5485,59712.0
2022-10-31 15:00:00,86.24,86.38,86.14,86.37,80872.0,80.5485,80.6792,80.4551,80.6699,80872.0
2022-10-31 15:10:00,86.37,86.57,86.35,86.44,64898.0,80.6699,80.8567,80.6512,80.7353,64898.0
2022-10-31 15:20:00,86.45,86.55,86.39,86.53,66068.0,80.7446,80.838,80.6886,80.8193,66068.0
2022-10-31 15:30:00,86.52,86.58,86.42,86.51,101613.0,80.81,80.866,80.7166,80.8006,101613.0
2022-10-31 15:40:00,86.51,86.87,86.51,86.79,133072.0,80.8006,81.1369,80.8006,81.0622,133072.0
2022-10-31 15:50:00,86.8,86.8,86.56,86.66,409643.0,81.0715,81.0715,80.8473,80.9407,409643.0
2022-11-01 09:30:00,84.24,84.29,82.57,83.56,263666.0,78.6805,78.7272,77.1207,78.0453,263666.0
2022-11-01 09:40:00,83.59,84.03,83.15,83.74,143522.0,78.0734,78.4843,77.6624,78.2135,143522.0
2022-11-01 09:50:00,83.74,84.0,83.65,83.75,150696.0,78.2135,78.4563,78.1294,78.2228,150696.0
2022-11-01 10:00:00,83.68,84.0,83.09,83.78,185067.0,78.1574,78.4563,77.6063,78.2508,185067.0
2022-11-01 10:10:00,83.78,84.07,83.58,83.7,91311.0,78.2508,78.5217,78.064,78.1761,91311.0
2022-11-01 10:20:00,83.65,84.04,83.41,83.97,103928.0,78.1294,78.4937,77.9052,78.4283,103928.0
2022-11-01 10:30:00,83.99,84.23,83.78,83.79,139768.0,78.447,78.6711,78.2508,78.2602,139768.0
2022-11-01 10:40:00,83.78,84.06,83.66,84.02,64976.0,78.2508,78.5123,78.1387,78.475,64976.0
2022-11-01 10:50:00,84.01,84.26,83.72,83.76,98742.0,78.4656,78.6991,78.1948,78.2321,98742.0
2022-11-01 11:00:00,83.8,83.97,83.71,83.84,63504.0,78.2695,78.4283,78.1854,78.3069,63504.0
2022-11-01 11:10:00,83.84,83.95,83.74,83.75,73383.0,78.3069,78.4096,78.2135,78.2228,73383.0
2022-11-01 11:20:00,83.76,83.78,83.31,83.41,117914.0,78.2321,78.2508,77.8118,77.9052,117914.0
2022-11-01 11:30:00,83.43,83.82,83.2,83.3,82588.0,77.9239,78.2882,77.7091,77.8025,82588.0
2022-11-01 11:40:00,83.31,83.42,82.92,83.25,99000.0,77.8118,77.9146,77.4476,77.7558,99000.0
2022-11-01 11:50:00,83.24,83.8,83.1,83.72,192872.0,77.7465,78.2695,77.6157,78.1948,192872.0
2022-11-01 12:00:00,83.75,83.89,83.5,83.77,58314.0,78.2228,78.3536,77.9893,78.2415,58314.0
2022-11-01 12:10:00,83.77,83.8,83.59,83.8,28800.0,78.2415,78.2695,78.0734,78.2695,28800.0
2022-11-01 12:20:00,83.79,83.83,83.66,83.73,26167.0,78.2602,78.2975,78.1387,78.2041,26167.0
2022-11-01 12:30:00,83.74,84.09,83.59,84.09,26930.0,78.2135,78.5404,78.0734,78.5404,26930.0
2022-11-01 12:40:00,84.09,84.32,84.05,84.22,36901.0,78.5404,78.7552,78.503,78.6618,36901.0
2022-11-01 12:50:00,84.25,84.53,84.23,84.53,36981.0,78.6898,78.9513,78.6711,78.9513,36981.0
2022-11-01 13:00:00,84.55,84.63,84.32,84.32,44879.0,78.97,79.0447,78.7552,78.7552,44879.0
2022-11-01 13:10:00,84.34,84.77,84.33,84.74,28462.0,78.7739,79.1755,78.7645,79.1475,28462.0
2022-11-01 13:20:00,84.76,84.85,84.64,84.78,26839.0,79.1661,79.2502,79.0541,79.1848,26839.0
2022-11-01 13:30:00,84.76,85.12,84.75,85.12,40717.0,79.1661,79.5024,79.1568,79.5024,40717.0
2022-11-01 13:40:00,85.1,85.16,84.96,84.99,56113.0,79.4837,79.5397,79.3529,79.381,56113.0
2022-11-01 13:50:00,84.99,85.07,84.83,84.85,33708.0,79.381,79.4557,79.2315,79.2502,33708.0
2022-11-01 14:00:00,84.85,84.92,84.36,84.37,53693.0,79.2502,79.3156,78.7925,78.8019,53693.0
2022-11-01 14:10:00,84.36,84.49,84.25,84.48,48644.0,78.7925,78.914,78.6898,78.9046,48644.0
2022-11-01 14:20:00,84.48,84.68,84.37,84.68,27729.0,78.9046,79.0914,78.8019,79.0914,27729.0
2022-11-01 14:30:00,84.68,84.72,84.53,84.59,75804.0,79.0914,79.1288,78.9513,79.0074,75804.0
2022-11-01 14:40:00,84.55,84.61,84.47,84.6,41920.0,78.97,79.026,78.8953,79.0167,41920.0
2022-11-01 14:50:00,84.58,84.68,84.48,84.6,57568.0,78.998,79.0914,78.9046,79.0167,57568.0
2022-11-01 15:00:00,84.58,84.66,84.49,84.61,32856.0,78.998,79.0727,78.914,79.026,32856.0
2022-11-01 15:10:00,84.6,84.62,84.26,84.26,41989.0,79.0167,79.0354,78.6991,78.6991,41989.0
2022-11-01 15:20:00,84.26,84.42,84.19,84.26,60162.0,78.6991,78.8486,78.6338,78.6991,60162.0
2022-11-01 15:30:00,84.27,84.41,84.19,84.2,79400.0,78.7085,78.8392,78.6338,78.6431,79400.0
2022-11-01 15:40:00,84.19,84.36,84.12,84.33,121105.0,78.6338,78.7925,78.5684,78.7645,121105.0
2022-11-01 15:50:00,84.33,84.35,84.1,84.11,362313.0,78.7645,78.7832,78.5497,78.559,362313.0
2022-11-02 09:30:00,83.21,83.69,83.0,83.21,77471.0,77.7184,78.1668,77.5223,77.7184,77471.0
2022-11-02 09:40:00,83.21,83.22,82.64,82.76,29569.0,77.7184,77.7278,77.186,77.2981,29569.0
2022-11-02 09:50:00,82.74,82.95,82.69,82.89,48311.0,77.2794,77.4756,77.2327,77.4195,48311.0
2022-11-02 10:00:00,82.89,83.08,82.81,82.96,73655.0,77.4195,77.597,77.3448,77.4849,73655.0
2022-11-02 10:10:00,82.98,83.03,82.69,82.72,32199.0,77.5036,77.5503,77.2327,77.2608,32199.0
2022-11-02 10:20:00,82.7,82.83,82.55,82.81,41714.0,77.2421,77.3635,77.102,77.3448,41714.0
2022-11-02 10:30:00,82.81,82.92,82.74,82.79,97949.0,77.3448,77.4476,77.2794,77.3261,97949.0
2022-11-02 10:40:00,82.8,82.87,82.71,82.76,56222.0,77.3355,77.4009,77.2514,77.2981,56222.0
2022-11-02 10:50:00,82.75,82.85,82.52,82.76,62660.0,77.2888,77.3822,77.074,77.2981,62660.0
2022-11-02 11:00:00,82.77,82.84,82.64,82.75,93236.0,77.3075,77.3728,77.186,77.2888,93236.0
2022-11-02 11:10:00,82.74,82.76,82.32,82.34,62176.0,77.2794,77.2981,76.8872,76.9058,62176.0
2022-11-02 11:20:00,82.36,82.66,82.34,82.54,63139.0,76.9245,77.2047,76.9058,77.0926,63139.0
2022-11-02 11:30:00,82.56,82.64,82.46,82.48,22539.0,77.1113,77.186,77.0179,77.0366,22539.0
2022-11-02 11:40:00,82.47,82.64,82.43,82.64,33063.0,77.0273,77.186,76.9899,77.186,33063.0
2022-11-02 11:50:00,82.64,82.71,82.33,82.38,67813.0,77.186,77.2514,76.8965,76.9432,67813.0
2022-11-02 12:00:00,82.37,82.63,82.33,82.54,108833.0,76.9339,77.1767,76.8965,77.0926,108833.0
2022-11-02 12:10:00,82.55,82.65,82.45,82.58,43675.0,77.102,77.1954,77.0086,77.13,43675.0
2022-11-02 12:20:00,82.62,82.69,82.55,82.62,34494.0,77.1674,77.2327,77.102,77.1674,34494.0
2022-11-02 12:30:00,82.63,82.7,82.57,82.61,36138.0,77.1767,77.2421,77.1207,77.158,36138.0
2022-11-02 12:40:00,82.59,82.69,82.55,82.66,43071.0,77.1393,77.2327,77.102,77.2047,43071.0
2022-11-02 12:50:00,82.67,82.96,82.67,82.94,36935.0,77.2141,77.4849,77.2141,77.4662,36935.0
2022-11-02 13:00:00,82.94,83.09,82.86,83.06,40055.0,77.4662,77.6063,77.3915,77.5783,40055.0
2022-11-02 13:10:00,83.06,83.18,82.92,82.94,36837.0,77.5783,77.6904,77.4476,77.4662,36837.0
2022-11-02 13:20:00,82.95,83.05,82.9,82.95,34697.0,77.4756,77.569,77.4289,77.4756,34697.0
2022-11-02 13:30:00,82.97,82.97,82.59,82.8,44193.0,77.4943,77.4943,77.1393,77.3355,44193.0
2022-11-02 13:40:00,82.8,82.9,82.58,82.9,49092.0,77.3355,77.4289,77.13,77.4289,49092.0
2022-11-02 13:50:00,82.9,82.97,82.67,82.67,53565.0,77.4289,77.4943,77.2141,77.2141,53565.0
2022-11-02 14:00:00,82.69,83.65,82.69,83.06,76700.0,77.2327,78.1294,77.2327,77.5783,76700.0
2022-11-02 14:10:00,83.06,83.18,82.94,83.0,43293.0,77.5783,77.6904,77.4662,77.5223,43293.0
2022-11-02 14:20:00,83.0,83.36,82.89,83.26,157406.0,77.5223,77.8585,77.4195,77.7651,157406.0
2022-11-02 14:30:00,83.28,83.5,82.32,82.45,107901.0,77.7838,77.9893,76.8872,77.0086,107901.0
2022-11-02 14:40:00,82.48,83.16,82.48,82.67,171148.0,77.0366,77.6717,77.0366,77.2141,171148.0
2022-11-02 14:50:00,82.68,82.72,82.0,82.28,164050.0,77.2234,77.2608,76.5883,76.8498,164050.0
2022-11-02 15:00:00,82.25,82.6,82.15,82.54,118092.0,76.8218,77.1487,76.7284,77.0926,118092.0
2022-11-02 15:10:00,82.47,82.63,81.99,82.0,124408.0,77.0273,77.1767,76.5789,76.5883,124408.0
2022-11-02 15:20:00,82.0,82.0,81.53,81.8,73580.0,76.5883,76.5883,76.1493,76.4015,73580.0
2022-11-02 15:30:00,81.78,81.83,81.48,81.76,172079.0,76.3828,76.4295,76.1026,76.3641,172079.0
2022-11-02 15:40:00,81.7,81.81,81.52,81.68,147497.0,76.3081,76.4108,76.14,76.2894,147497.0
2022-11-02 15:50:00,81.67,81.78,81.3,81.41,373245.0,76.2801,76.3828,75.9345,76.0372,373245.0
2022-11-03 09:30:00,80.91,80.91,80.22,80.5,53331.0,75.5702,75.5702,74.9258,75.1873,53331.0
2022-11-03 09:40:00,80.54,81.0,80.4,80.4,34747.0,75.2246,75.6543,75.0939,75.0939,34747.0
2022-11-03 09:50:00,80.37,80.42,80.13,80.25,25639.0,75.0659,75.1126,74.8417,74.9538,25639.0
2022-11-03 10:00:00,80.28,80.89,80.16,80.68,43719.0,74.9818,75.5515,74.8697,75.3554,43719.0
2022-11-03 10:10:00,80.69,81.23,80.69,81.01,38533.0,75.3647,75.8691,75.3647,75.6636,38533.0
2022-11-03 10:20:00,81.01,81.39,81.0,81.29,41052.0,75.6636,76.0185,75.6543,75.9251,41052.0
2022-11-03 10:30:00,81.24,81.24,80.79,80.89,29097.0,75.8784,75.8784,75.4581,75.5515,29097.0
2022-11-03 10:40:00,80.9,81.19,80.9,81.1,18353.0,75.5609,75.8317,75.5609,75.7477,18353.0
2022-11-03 10:50:00,81.11,81.28,80.86,81.25,32504.0,75.757,75.9158,75.5235,75.8878,32504.0
2022-11-03 11:00:00,81.26,81.33,81.18,81.22,16639.0,75.8971,75.9625,75.8224,75.8598,16639.0
2022-11-03 11:10:00,81.23,81.5,81.19,81.34,31627.0,75.8691,76.1213,75.8317,75.9718,31627.0
2022-11-03 11:20:00,81.35,81.7,81.29,81.36,60665.0,75.9812,76.3081,75.9251,75.9905,60665.0
2022-11-03 11:30:00,81.33,81.46,81.22,81.41,24446.0,75.9625,76.0839,75.8598,76.0372,24446.0
2022-11-03 11:40:00,81.39,81.6,81.38,81.45,35681.0,76.0185,76.2147,76.0092,76.0746,35681.0
2022-11-03 11:50:00,81.42,81.5,81.28,81.46,15988.0,76.0466,76.1213,75.9158,76.0839,15988.0
2022-11-03 12:00:00,81.46,81.68,81.42,81.65,20113.0,76.0839,76.2894,76.0466,76.2614,20113.0
2022-11-03 12:10:00,81.65,81.91,81.56,81.89,53176.0,76.2614,76.5042,76.1773,76.4855,53176.0
2022-11-03 12:20:00,81.9,82.03,81.81,81.89,44000.0,76.4949,76.6163,76.4108,76.4855,44000.0
2022-11-03 12:30:00,81.87,82.0,81.68,81.74,37450.0,76.4669,76.5883,76.2894,76.3454,37450.0
2022-11-03 12:40:00,81.75,81.99,81.72,81.93,36849.0,76.3548,76.5789,76.3268,76.5229,36849.0
2022-11-03 12:50:00,81.93,82.11,81.92,81.96,50726.0,76.5229,76.691,76.5136,76.5509,50726.0
2022-11-03 13:00:00,81.95,82.04,81.86,81.93,44607.0,76.5416,76.6256,76.4575,76.5229,44607.0
2022-11-03 13:10:00,81.91,82.05,81.88,81.98,48591.0,76.5042,76.635,76.4762,76.5696,48591.0
2022-11-03 13:20:00,81.98,81.98,81.59,81.6,19492.0,76.5696,76.5696,76.2053,76.2147,19492.0
2022-11-03 13:30:00,81.58,81.63,81.37,81.37,73575.0,76.196,76.2427,75.9999,75.9999,73575.0
2022-11-03 13:40:00,81.36,81.55,81.26,81.52,25511.0,75.9905,76.168,75.8971,76.14,25511.0
2022-11-03 13:50:00,81.51,81.51,81.31,81.41,29524.0,76.1306,76.1306,75.9438,76.0372,29524.0
2022-11-03 14:00:00,81.41,81.67,81.35,81.64,29014.0,76.0372,76.2801,75.9812,76.252,29014.0
2022-11-03 14:10:00,81.65,81.78,81.52,81.78,26694.0,76.2614,76.3828,76.14,76.3828,26694.0
2022-11-03 14:20:00,81.8,82.1,81.8,82.04,31981.0,76.4015,76.6817,76.4015,76.6256,31981.0
2022-11-03 14:30:00,82.05,82.17,81.86,81.88,20424.0,76.635,76.7471,76.4575,76.4762,20424.0
2022-11-03 14:40:00,81.86,81.99,81.81,81.96,49117.0,76.4575,76.5789,76.4108,76.5509,49117.0
2022-11-03 14:50:00,81.95,81.96,81.74,81.85,34842.0,76.5416,76.5509,76.3454,76.4482,34842.0
2022-11-03 15:00:00,81.85,81.87,81.57,81.58,54729.0,76.4482,76.4669,76.1867,76.196,54729.0
2022-11-03 15:10:00,81.58,81.66,81.51,81.54,49301.0,76.196,76.2707,76.1306,76.1586,49301.0
2022-11-03 15:20:00,81.54,81.65,81.43,81.53,62410.0,76.1586,76.2614,76.0559,76.1493,62410.0
2022-11-03 15:30:00,81.53,81.66,81.39,81.46,61307.0,76.1493,76.2707,76.0185,76.0839,61307.0
2022-11-03 15:40:00,81.47,81.49,81.25,81.29,70816.0,76.0933,76.1119,75.8878,75.9251,70816.0
2022-11-03 15:50:00,81.3,81.33,81.09,81.22,312062.0,75.9345,75.9625,75.7383,75.8598,312062.0
2022-11-04 09:30:00,82.09,82.41,81.87,82.08,40223.0,76.6723,76.9712,76.4669,76.663,40223.0
2022-11-04 09:40:00,82.02,82.16,81.67,81.67,59392.0,76.607,76.7377,76.2801,76.2801,59392.0
2022-11-04 09:50:00,81.66,81.9,81.56,81.8,101783.0,76.2707,76.4949,76.1773,76.4015,101783.0
2022-11-04 10:00:00,81.79,82.36,81.67,82.27,59341.0,76.3921,76.9245,76.2801,76.8405,59341.0
2022-11-04 10:10:00,82.32,82.4,82.01,82.09,173553.0,76.8872,76.9619,76.5976,76.6723,173553.0
2022-11-04 10:20:00,82.12,82.5,82.0,82.4,41840.0,76.7004,77.0553,76.5883,76.9619,41840.0
2022-11-04 10:30:00,82.39,82.39,82.19,82.27,155155.0,76.9525,76.9525,76.7657,76.8405,155155.0
2022-11-04 10:40:00,82.26,82.32,82.08,82.14,51557.0,76.8311,76.8872,76.663,76.719,51557.0
2022-11-04 10:50:00,82.15,82.2,81.98,82.06,25242.0,76.7284,76.7751,76.5696,76.6443,25242.0
2022-11-04 11:00:00,82.06,82.56,82.05,82.3,35273.0,76.6443,77.1113,76.635,76.8685,35273.0
2022-11-04 11:10:00,82.3,82.33,82.03,82.07,66569.0,76.8685,76.8965,76.6163,76.6537,66569.0
2022-11-04 11:20:00,82.09,82.11,81.76,81.77,32155.0,76.6723,76.691,76.3641,76.3735,32155.0
2022-11-04 11:30:00,81.77,81.85,81.52,81.61,61635.0,76.3735,76.4482,76.14,76.224,61635.0
2022-11-04 11:40:00,81.58,81.64,81.14,81.14,41928.0,76.196,76.252,75.785,75.785,41928.0
2022-11-04 11:50:00,81.11,81.17,80.96,80.96,26932.0,75.757,75.8131,75.6169,75.6169,26932.0
2022-11-04 12:00:00,80.94,81.06,80.68,81.05,26725.0,75.5982,75.7103,75.3554,75.701,26725.0
2022-11-04 12:10:00,81.02,81.34,80.93,81.34,25891.0,75.673,75.9718,75.5889,75.9718,25891.0
2022-11-04 12:20:00,81.32,81.32,80.98,80.99,33124.0,75.9532,75.9532,75.6356,75.6449,33124.0
2022-11-04 12:30:00,80.97,81.08,80.82,80.83,30876.0,75.6263,75.729,75.4862,75.4955,30876.0
2022-11-04 12:40:00,80.81,81.19,80.81,81.09,60970.0,75.4768,75.8317,75.4768,75.7383,60970.0
2022-11-04 12:50:00,81.11,81.4,81.08,81.32,34477.0,75.757,76.0279,75.729,75.9532,34477.0
2022-11-04 13:00:00,81.3,81.4,81.08,81.11,18969.0,75.9345,76.0279,75.729,75.757,18969.0
2022-11-04 13:10:00,81.1,81.31,80.88,81.09,160742.0,75.7477,75.9438,75.5422,75.7383,160742.0
2022-11-04 13:20:00,81.07,81.09,80.91,81.03,80153.0,75.7197,75.7383,75.5702,75.6823,80153.0
2022-11-04 13:30:00,81.03,81.32,81.03,81.23,63730.0,75.6823,75.9532,75.6823,75.8691,63730.0
2022-11-04 13:40:00,81.23,81.48,81.19,81.48,62261.0,75.8691,76.1026,75.8317,76.1026,62261.0
2022-11-04 13:50:00,81.49,81.52,81.34,81.47,36923.0,76.1119,76.14,75.9718,76.0933,36923.0
2022-11-04 14:00:00,81.47,81.52,81.18,81.23,32345.0,76.0933,76.14,75.8224,75.8691,32345.0
2022-11-04 14:10:00,81.24,81.7,81.24,81.7,162827.0,75.8784,76.3081,75.8784,76.3081,162827.0
2022-11-04 14:20:00,81.7,81.78,81.55,81.67,85113.0,76.3081,76.3828,76.168,76.2801,85113.0
2022-11-04 14:30:00,81.66,81.77,81.59,81.74,26617.0,76.2707,76.3735,76.2053,76.3454,26617.0
2022-11-04 14:40:00,81.74,81.84,81.7,81.73,93597.0,76.3454,76.4388,76.3081,76.3361,93597.0
2022-11-04 14:50:00,81.75,82.02,81.75,81.97,38090.0,76.3548,76.607,76.3548,76.5603,38090.0
2022-11-04 15:00:00,81.96,82.09,81.96,82.07,135575.0,76.5509,76.6723,76.5509,76.6537,135575.0
2022-11-04 15:10:00,82.06,82.16,81.95,81.98,94370.0,76.6443,76.7377,76.5416,76.5696,94370.0
2022-11-04 15:20:00,81.97,82.01,81.86,81.88,166504.0,76.5603,76.5976,76.4575,76.4762,166504.0
2022-11-04 15:30:00,81.91,82.09,81.81,82.02,81883.0,76.5042,76.6723,76.4108,76.607,81883.0
2022-11-04 15:40:00,82.02,82.25,81.92,82.17,98877.0,76.607,76.8218,76.5136,76.7471,98877.0
2022-11-04 15:50:00,82.17,82.33,82.04,82.24,354185.0,76.7471,76.8965,76.6256,76.8124,354185.0
2022-11-07 09:30:00,82.41,82.67,82.2,82.39,40932.0,76.9712,77.2141,76.7751,76.9525,40932.0
2022-11-07 09:40:00,82.38,82.89,82.38,82.57,44008.0,76.9432,77.4195,76.9432,77.1207,44008.0
2022-11-07 09:50:00,82.56,82.63,82.33,82.63,28767.0,77.1113,77.1767,76.8965,77.1767,28767.0
2022-11-07 10:00:00,82.64,83.24,82.62,83.19,61631.0,77.186,77.7465,77.1674,77.6997,61631.0
2022-11-07 10:10:00,83.17,83.45,82.98,83.37,40640.0,77.6811,77.9426,77.5036,77.8679,40640.0
2022-11-07 10:20:00,83.36,83.38,83.18,83.29,27193.0,77.8585,77.8772,77.6904,77.7932,27193.0
2022-11-07 10:30:00,83.35,83.35,82.82,82.9,25871.0,77.8492,77.8492,77.3542,77.4289,25871.0
2022-11-07 10:40:00,82.91,83.02,82.72,82.77,30537.0,77.4382,77.541,77.2608,77.3075,30537.0
2022-11-07 10:50:00,82.76,82.79,82.63,82.72,30023.0,77.2981,77.3261,77.1767,77.2608,30023.0
2022-11-07 11:00:00,82.73,82.84,82.53,82.58,30367.0,77.2701,77.3728,77.0833,77.13,30367.0
2022-11-07 11:10:00,82.55,82.57,82.41,82.51,22890.0,77.102,77.1207,76.9712,77.0646,22890.0
2022-11-07 11:20:00,82.5,82.71,82.49,82.51,31356.0,77.0553,77.2514,77.0459,77.0646,31356.0
2022-11-07 11:30:00,82.52,82.7,82.49,82.63,27248.0,77.074,77.2421,77.0459,77.1767,27248.0
2022-11-07 11:40:00,82.63,82.64,82.4,82.55,21994.0,77.1767,77.186,76.9619,77.102,21994.0
2022-11-07 11:50:00,82.56,82.66,82.46,82.47,20906.0,77.1113,77.2047,77.0179,77.0273,20906.0
2022-11-07 12:00:00,82.47,82.73,82.38,82.66,20579.0,77.0273,77.2701,76.9432,77.2047,20579.0
2022-11-07 12:10:00,82.65,82.71,82.57,82.64,19161.0,77.1954,77.2514,77.1207,77.186,19161.0
2022-11-07 12:20:00,82.63,82.68,82.59,82.66,26573.0,77.1767,77.2234,77.1393,77.2047,26573.0
2022-11-07 12:30:00,82.65,82.74,82.48,82.51,20634.0,77.1954,77.2794,77.0366,77.0646,20634.0
2022-11-07 12:40:00,82.51,82.66,82.51,82.55,21510.0,77.0646,77.2047,77.0646,77.102,21510.0
2022-11-07 12:50:00,82.54,82.65,82.5,82.58,29089.0,77.0926,77.1954,77.0553,77.13,29089.0
2022-11-07 13:00:00,82.57,82.85,82.57,82.8,22201.0,77.1207,77.3822,77.1207,77.3355,22201.0
2022-11-07 13:10:00,82.8,82.8,82.63,82.71,36789.0,77.3355,77.3355,77.1767,77.2514,36789.0
2022-11-07 13:20:00,82.71,82.82,82.67,82.81,36112.0,77.2514,77.3542,77.2141,77.3448,36112.0
2022-11-07 13:30:00,82.79,82.89,82.77,82.89,28222.0,77.3261,77.4195,77.3075,77.4195,28222.0
2022-11-07 13:40:00,82.91,82.96,82.79,82.95,43685.0,77.4382,77.4849,77.3261,77.4756,43685.0
2022-11-07 13:50:00,82.97,83.05,82.94,83.02,17435.0,77.4943,77.569,77.4662,77.541,17435.0
2022-11-07 14:00:00,83.04,83.14,82.94,82.97,29383.0,77.5596,77.653,77.4662,77.4943,29383.0
2022-11-07 14:10:00,82.96,83.06,82.96,83.0,34002.0,77.4849,77.5783,77.4849,77.5223,34002.0
2022-11-07 14:20:00,83.02,83.27,82.97,83.26,29853.0,77.541,77.7745,77.4943,77.7651,29853.0
2022-11-07 14:30:00,83.26,83.29,83.14,83.2,38843.0,77.7651,77.7932,77.653,77.7091,38843.0
2022-11-07 14:40:00,83.2,83.22,83.14,83.2,50979.0,77.7091,77.7278,77.653,77.7091,50979.0
2022-11-07 14:50:00,83.19,83.22,83.02,83.05,29466.0,77.6997,77.7278,77.541,77.569,29466.0
2022-11-07 15:00:00,83.04,83.15,82.98,83.14,42297.0,77.5596,77.6624,77.5036,77.653,42297.0
2022-11-07 15:10:00,83.14,83.18,83.06,83.16,52364.0,77.653,77.6904,77.5783,77.6717,52364.0
2022-11-07 15:20:00,83.18,83.18,83.02,83.08,49641.0,77.6904,77.6904,77.541,77.597,49641.0
2022-11-07 15:30:00,83.08,83.17,83.04,83.06,74100.0,77.597,77.6811,77.5596,77.5783,74100.0
2022-11-07 15:40:00,83.06,83.12,82.98,83.11,78012.0,77.5783,77.6344,77.5036,77.625,78012.0
2022-11-07 15:50:00,83.12,83.25,82.98,83.2,306476.0,77.6344,77.7558,77.5036,77.7091,306476.0
2022-11-08 09:30:00,83.56,83.88,83.17,83.2,35567.0,78.0453,78.3442,77.6811,77.7091,35567.0
2022-11-08 09:40:00,83.2,83.37,83.1,83.27,26175.0,77.7091,77.8679,77.6157,77.7745,26175.0
2022-11-08 09:50:00,83.28,83.66,83.21,83.35,19476.0,77.7838,78.1387,77.7184,77.8492,19476.0
2022-11-08 10:00:00,83.31,83.49,83.21,83.45,18411.0,77.8118,77.98,77.7184,77.9426,18411.0
2022-11-08 10:10:00,83.45,83.53,83.4,83.47,30757.0,77.9426,78.0173,77.8959,77.9613,30757.0
2022-11-08 10:20:00,83.48,83.59,83.21,83.22,22341.0,77.9706,78.0734,77.7184,77.7278,22341.0
2022-11-08 10:30:00,83.25,83.53,83.2,83.49,13333.0,77.7558,78.0173,77.7091,77.98,13333.0
2022-11-08 10:40:00,83.52,83.67,83.38,83.39,32987.0,78.008,78.1481,77.8772,77.8866,32987.0
2022-11-08 10:50:00,83.46,83.54,83.42,83.54,15972.0,77.9519,78.0267,77.9146,78.0267,15972.0
2022-11-08 11:00:00,83.55,83.63,83.46,83.6,38570.0,78.036,78.1107,77.9519,78.0827,38570.0
2022-11-08 11:10:00,83.6,83.78,83.6,83.65,30150.0,78.0827,78.2508,78.0827,78.1294,30150.0
2022-11-08 11:20:00,83.69,83.94,83.69,83.88,33653.0,78.1668,78.4003,78.1668,78.3442,33653.0
2022-11-08 11:30:00,83.86,83.92,83.79,83.84,29208.0,78.3255,78.3816,78.2602,78.3069,29208.0
2022-11-08 11:40:00,83.83,83.87,83.62,83.63,36992.0,78.2975,78.3349,78.1014,78.1107,36992.0
2022-11-08 11:50:00,83.61,83.9,83.59,83.82,17646.0,78.092,78.3629,78.0734,78.2882,17646.0
2022-11-08 12:00:00,83.83,83.9,83.76,83.8,34290.0,78.2975,78.3629,78.2321,78.2695,34290.0
2022-11-08 12:10:00,83.79,83.81,83.69,83.79,20036.0,78.2602,78.2788,78.1668,78.2602,20036.0
2022-11-08 12:20:00,83.78,83.91,83.76,83.79,43877.0,78.2508,78.3722,78.2321,78.2602,43877.0
2022-11-08 12:30:00,83.79,83.8,83.65,83.75,12431.0,78.2602,78.2695,78.1294,78.2228,12431.0
2022-11-08 12:40:00,83.75,83.84,83.68,83.73,19639.0,78.2228,78.3069,78.1574,78.2041,19639.0
2022-11-08 12:50:00,83.72,83.8,83.67,83.77,23393.0,78.1948,78.2695,78.1481,78.2415,23393.0
2022-11-08 13:00:00,83.75,83.91,83.75,83.9,60193.0,78.2228,78.3722,78.2228,78.3629,60193.0
2022-11-08 13:10:00,83.91,83.91,83.74,83.75,17874.0,78.3722,78.3722,78.2135,78.2228,17874.0
2022-11-08 13:20:00,83.73,83.74,83.31,83.34,15797.0,78.2041,78.2135,77.8118,77.8399,15797.0
2022-11-08 13:30:00,83.32,83.46,83.16,83.46,23048.0,77.8212,77.9519,77.6717,77.9519,23048.0
2022-11-08 13:40:00,83.44,83.63,83.42,83.44,20934.0,77.9333,78.1107,77.9146,77.9333,20934.0
2022-11-08 13:50:00,83.45,83.56,83.31,83.38,21989.0,77.9426,78.0453,77.8118,77.8772,21989.0
2022-11-08 14:00:00,83.35,83.42,83.16,83.17,16269.0,77.8492,77.9146,77.6717,77.6811,16269.0
2022-11-08 14:10:00,83.17,83.35,83.11,83.22,22714.0,77.6811,77.8492,77.625,77.7278,22714.0
2022-11-08 14:20:00,83.2,83.22,82.73,82.81,25990.0,77.7091,77.7278,77.2701,77.3448,25990.0
2022-11-08 14:30:00,82.81,83.17,82.66,83.13,26477.0,77.3448,77.6811,77.2047,77.6437,26477.0
2022-11-08 14:40:00,83.14,83.42,83.14,83.42,17177.0,77.653,77.9146,77.653,77.9146,17177.0
2022-11-08 14:50:00,83.4,83.45,83.32,83.37,34449.0,77.8959,77.9426,77.8212,77.8679,34449.0
2022-11-08 15:00:00,83.37,83.64,83.37,83.51,23309.0,77.8679,78.1201,77.8679,77.9986,23309.0
2022-11-08 15:10:00,83.52,83.62,83.41,83.58,45320.0,78.008,78.1014,77.9052,78.064,45320.0
2022-11-08 15:20:00,83.61,83.67,83.44,83.64,39403.0,78.092,78.1481,77.9333,78.1201,39403.0
2022-11-08 15:30:00,83.64,83.85,83.59,83.75,92013.0,78.1201,78.3162,78.0734,78.2228,92013.0
2022-11-08 15:40:00,83.76,83.76,83.54,83.64,66050.0,78.2321,78.2321,78.0267,78.1201,66050.0
2022-11-08 15:50:00,83.65,83.69,83.37,83.44,240773.0,78.1294,78.1668,77.8679,77.9333,240773.0
2022-11-09 09:30:00,83.38,83.6,83.11,83.34,44769.0,77.8772,78.0827,77.625,77.8399,44769.0
2022-11-09 09:40:00,83.26,83.74,83.22,83.37,44622.0,77.7651,78.2135,77.7278,77.8679,44622.0
2022-11-09 09:50:00,83.37,83.71,83.35,83.57,34079.0,77.8679,78.1854,77.8492,78.0547,34079.0
2022-11-09 10:00:00,83.55,84.02,83.54,83.81,69616.0,78.036,78.475,78.0267,78.2788,69616.0
2022-11-09 10:10:00,83.82,84.16,83.78,84.06,40094.0,78.2882,78.6057,78.2508,78.5123,40094.0
2022-11-09 10:20:00,84.11,84.18,83.64,83.69,43675.0,78.559,78.6244,78.1201,78.1668,43675.0
2022-11-09 10:30:00,83.76,83.92,83.45,83.6,30960.0,78.2321,78.3816,77.9426,78.0827,30960.0
2022-11-09 10:40:00,83.57,83.75,83.44,83.63,38114.0,78.0547,78.2228,77.9333,78.1107,38114.0
2022-11-09 10:50:00,83.61,83.67,83.25,83.45,22638.0,78.092,78.1481,77.7558,77.9426,22638.0
2022-11-09 11:00:00,83.44,83.79,83.42,83.71,29930.0,77.9333,78.2602,77.9146,78.1854,29930.0
2022-11-09 11:10:00,83.71,83.81,83.54,83.77,48917.0,78.1854,78.2788,78.0267,78.2415,48917.0
2022-11-09 11:20:00,83.75,83.77,83.44,83.56,23684.0,78.2228,78.2415,77.9333,78.0453,23684.0
2022-11-09 11:30:00,83.54,83.65,83.34,83.63,20765.0,78.0267,78.1294,77.8399,78.1107,20765.0
2022-11-09 11:40:00,83.6,83.73,83.6,83.66,29894.0,78.0827,78.2041,78.0827,78.1387,29894.0
2022-11-09 11:50:00,83.68,83.7,83.38,83.38,17293.0,78.1574,78.1761,77.8772,77.8772,17293.0
2022-11-09 12:00:00,83.4,83.53,83.38,83.47,16735.0,77.8959,78.0173,77.8772,77.9613,16735.0
2022-11-09 12:10:00,83.48,83.53,83.39,83.48,11747.0,77.9706,78.0173,77.8866,77.9706,11747.0
2022-11-09 12:20:00,83.46,83.54,83.31,83.44,15365.0,77.9519,78.0267,77.8118,77.9333,15365.0
2022-11-09 12:30:00,83.45,83.6,83.42,83.42,23789.0,77.9426,78.0827,77.9146,77.9146,23789.0
2022-11-09 12:40:00,83.41,83.51,83.33,83.43,34926.0,77.9052,77.9986,77.8305,77.9239,34926.0
2022-11-09 12:50:00,83.4,83.62,83.4,83.6,27688.0,77.8959,78.1014,77.8959,78.0827,27688.0
2022-11-09 13:00:00,83.58,83.62,83.46,83.55,21278.0,78.064,78.1014,77.9519,78.036,21278.0
2022-11-09 13:10:00,83.56,83.6,83.37,83.52,34056.0,78.0453,78.0827,77.8679,78.008,34056.0
2022-11-09 13:20:00,83.52,83.57,83.42,83.56,18854.0,78.008,78.0547,77.9146,78.0453,18854.0
2022-11-09 13:30:00,83.54,83.54,83.18,83.19,21075.0,78.0267,78.0267,77.6904,77.6997,21075.0
2022-11-09 13:40:00,83.19,83.27,83.13,83.24,14247.0,77.6997,77.7745,77.6437,77.7465,14247.0
2022-11-09 13:50:00,83.22,83.23,83.1,83.2,44006.0,77.7278,77.7371,77.6157,77.7091,44006.0
2022-11-09 14:00:00,83.21,83.32,83.11,83.29,28523.0,77.7184,77.8212,77.625,77.7932,28523.0
2022-11-09 14:10:00,83.3,83.33,83.19,83.21,22879.0,77.8025,77.8305,77.6997,77.7184,22879.0
2022-11-09 14:20:00,83.21,83.23,83.03,83.05,25618.0,77.7184,77.7371,77.5503,77.569,25618.0
2022-11-09 14:30:00,83.04,83.05,82.9,82.91,16116.0,77.5596,77.569,77.4289,77.4382,16116.0
2022-11-09 14:40:00,82.91,83.0,82.82,82.86,24110.0,77.4382,77.5223,77.3542,77.3915,24110.0
2022-11-09 14:50:00,82.86,82.93,82.79,82.88,51905.0,77.3915,77.4569,77.3261,77.4102,51905.0
2022-11-09 15:00:00,82.88,83.04,82.84,83.01,35595.0,77.4102,77.5596,77.3728,77.5316,35595.0
2022-11-09 15:10:00,83.0,83.08,82.9,82.99,34138.0,77.5223,77.597,77.4289,77.5129,34138.0
2022-11-09 15:20:00,83.0,83.08,82.9,83.07,41326.0,77.5223,77.597,77.4289,77.5877,41326.0
2022-11-09 15:30:00,83.06,83.19,83.02,83.13,58488.0,77.5783,77.6997,77.541,77.6437,58488.0
2022-11-09 15:40:00,83.12,83.12,82.91,82.96,83681.0,77.6344,77.6344,77.4382,77.4849,83681.0
2022-11-09 15:50:00,82.95,83.22,82.91,82.96,332392.0,77.4756,77.7278,77.4382,77.4849,332392.0
2022-11-10 09:30:00,85.16,85.45,84.4,84.61,107375.0,79.5397,79.8106,78.8299,79.026,107375.0
2022-11-10 09:40:00,84.63,84.74,84.42,84.43,39206.0,79.0447,79.1475,78.8486,78.8579,39206.0
2022-11-10 09:50:00,84.4,84.4,83.89,84.26,46929.0,78.8299,78.8299,78.3536,78.6991,46929.0
2022-11-10 10:00:00,84.34,84.85,84.31,84.62,57369.0,78.7739,79.2502,78.7458,79.0354,57369.0
2022-11-10 10:10:00,84.63,84.63,83.97,84.02,32671.0,79.0447,79.0447,78.4283,78.475,32671.0
2022-11-10 10:20:00,83.96,84.26,83.96,84.09,49294.0,78.4189,78.6991,78.4189,78.5404,49294.0
2022-11-10 10:30:00,84.11,84.16,83.84,83.84,39496.0,78.559,78.6057,78.3069,78.3069,39496.0
2022-11-10 10:40:00,83.81,83.94,83.73,83.94,35223.0,78.2788,78.4003,78.2041,78.4003,35223.0
2022-11-10 10:50:00,83.94,84.23,83.9,84.13,24994.0,78.4003,78.6711,78.3629,78.5777,24994.0
2022-11-10 11:00:00,84.14,84.42,84.05,84.09,41886.0,78.5871,78.8486,78.503,78.5404,41886.0
2022-11-10 11:10:00,84.03,84.23,84.02,84.23,57746.0,78.4843,78.6711,78.475,78.6711,57746.0
2022-11-10 11:20:00,84.24,84.41,84.12,84.23,39865.0,78.6805,78.8392,78.5684,78.6711,39865.0
2022-11-10 11:30:00,84.23,84.42,84.17,84.33,82565.0,78.6711,78.8486,78.6151,78.7645,82565.0
2022-11-10 11:40:00,84.33,84.36,84.08,84.11,77558.0,78.7645,78.7925,78.531,78.559,77558.0
2022-11-10 11:50:00,84.1,84.14,83.83,83.87,61112.0,78.5497,78.5871,78.2975,78.3349,61112.0
2022-11-10 12:00:00,83.83,83.87,83.58,83.65,33902.0,78.2975,78.3349,78.064,78.1294,33902.0
2022-11-10 12:10:00,83.66,84.1,83.64,84.1,32535.0,78.1387,78.5497,78.1201,78.5497,32535.0
2022-11-10 12:20:00,84.11,84.11,83.91,84.03,37122.0,78.559,78.559,78.3722,78.4843,37122.0
2022-11-10 12:30:00,84.03,84.04,83.88,83.95,31140.0,78.4843,78.4937,78.3442,78.4096,31140.0
2022-11-10 12:40:00,83.95,83.97,83.74,83.79,21632.0,78.4096,78.4283,78.2135,78.2602,21632.0
2022-11-10 12:50:00,83.8,83.86,83.63,83.64,25367.0,78.2695,78.3255,78.1107,78.1201,25367.0
2022-11-10 13:00:00,83.66,83.84,83.6,83.84,49393.0,78.1387,78.3069,78.0827,78.3069,49393.0
2022-11-10 13:10:00,83.82,83.97,83.69,83.85,27488.0,78.2882,78.4283,78.1668,78.3162,27488.0
2022-11-10 13:20:00,83.84,83.9,83.66,83.72,51101.0,78.3069,78.3629,78.1387,78.1948,51101.0
2022-11-10 13:30:00,83.73,83.76,83.63,83.66,25188.0,78.2041,78.2321,78.1107,78.1387,25188.0
2022-11-10 13:40:00,83.68,83.74,83.58,83.68,54450.0,78.1574,78.2135,78.064,78.1574,54450.0
2022-11-10 13:50:00,83.68,83.79,83.6,83.77,17914.0,78.1574,78.2602,78.0827,78.2415,17914.0
2022-11-10 14:00:00,83.78,84.0,83.78,84.0,34149.0,78.2508,78.4563,78.2508,78.4563,34149.0
2022-11-10 14:10:00,83.98,84.05,83.88,83.93,61197.0,78.4376,78.503,78.3442,78.3909,61197.0
2022-11-10 14:20:00,83.93,83.97,83.84,83.93,35599.0,78.3909,78.4283,78.3069,78.3909,35599.0
2022-11-10 14:30:00,83.93,83.96,83.82,83.87,46856.0,78.3909,78.4189,78.2882,78.3349,46856.0
2022-11-10 14:40:00,83.87,83.87,83.67,83.68,55221.0,78.3349,78.3349,78.1481,78.1574,55221.0
2022-11-10 14:50:00,83.69,83.86,83.68,83.8,79826.0,78.1668,78.3255,78.1574,78.2695,79826.0
2022-11-10 15:00:00,83.79,83.92,83.72,83.9,103879.0,78.2602,78.3816,78.1948,78.3629,103879.0
2022-11-10 15:10:00,83.9,83.92,83.81,83.86,104321.0,78.3629,78.3816,78.2788,78.3255,104321.0
2022-11-10 15:20:00,83.85,83.97,83.77,83.88,57939.0,78.3162,78.4283,78.2415,78.3442,57939.0
2022-11-10 15:30:00,83.88,84.03,83.87,84.02,79521.0,78.3442,78.4843,78.3349,78.475,79521.0
2022-11-10 15:40:00,84.02,84.33,84.0,84.28,99061.0,78.475,78.7645,78.4563,78.7178,99061.0
2022-11-10 15:50:00,84.27,84.38,84.11,84.2,308344.0,78.7085,78.8112,78.559,78.6431,308344.0
2022-11-11 09:30:00,85.04,85.11,83.88,83.88,82561.0,79.4277,79.493,78.3442,78.3442,82561.0
2022-11-11 09:40:00,83.87,84.21,83.8,83.95,45870.0,78.3349,78.6524,78.2695,78.4096,45870.0
2022-11-11 09:50:00,83.94,84.33,83.93,84.3,46447.0,78.4003,78.7645,78.3909,78.7365,46447.0
2022-11-11 10:00:00,84.27,84.5,84.0,84.15,42286.0,78.7085,78.9233,78.4563,78.5964,42286.0
2022-11-11 10:10:00,84.19,84.24,84.04,84.13,39164.0,78.6338,78.6805,78.4937,78.5777,39164.0
2022-11-11 10:20:00,84.13,84.36,83.93,83.94,35605.0,78.5777,78.7925,78.3909,78.4003,35605.0
2022-11-11 10:30:00,83.94,84.02,83.69,83.77,26793.0,78.4003,78.475,78.1668,78.2415,26793.0
2022-11-11 10:40:00,83.8,84.02,83.8,83.98,51945.0,78.2695,78.475,78.2695,78.4376,51945.0
2022-11-11 10:50:00,83.97,84.17,83.97,84.01,39004.0,78.4283,78.6151,78.4283,78.4656,39004.0
2022-11-11 11:00:00,84.01,84.08,83.6,83.6,43183.0,78.4656,78.531,78.0827,78.0827,43183.0
2022-11-11 11:10:00,83.63,84.02,83.62,83.96,19790.0,78.1107,78.475,78.1014,78.4189,19790.0
2022-11-11 11:20:00,83.97,84.0,83.85,83.89,38588.0,78.4283,78.4563,78.3162,78.3536,38588.0
2022-11-11 11:30:00,83.89,84.06,83.83,83.94,43166.0,78.3536,78.5123,78.2975,78.4003,43166.0
2022-11-11 11:40:00,83.93,83.99,83.86,83.98,34591.0,78.3909,78.447,78.3255,78.4376,34591.0
2022-11-11 11:50:00,83.98,84.02,83.8,83.84,36891.0,78.4376,78.475,78.2695,78.3069,36891.0
2022-11-11 12:00:00,83.83,83.9,83.77,83.88,24190.0,78.2975,78.3629,78.2415,78.3442,24190.0
2022-11-11 12:10:00,83.87,84.19,83.86,84.13,28437.0,78.3349,78.6338,78.3255,78.5777,28437.0
2022-11-11 12:20:00,84.12,84.36,84.12,84.35,57507.0,78.5684,78.7925,78.5684,78.7832,57507.0
2022-11-11 12:30:00,84.34,84.66,84.34,84.41,90287.0,78.7739,79.0727,78.7739,78.8392,90287.0
2022-11-11 12:40:00,84.41,84.61,84.31,84.48,215269.0,78.8392,79.026,78.7458,78.9046,215269.0
2022-11-11 12:50:00,84.5,84.52,84.24,84.24,62517.0,78.9233,78.942,78.6805,78.6805,62517.0
2022-11-11 13:00:00,84.26,84.29,84.05,84.16,19462.0,78.6991,78.7272,78.503,78.6057,19462.0
2022-11-11 13:10:00,84.16,84.19,84.04,84.09,35329.0,78.6057,78.6338,78.4937,78.5404,35329.0
2022-11-11 13:20:00,84.11,84.28,84.04,84.25,23681.0,78.559,78.7178,78.4937,78.6898,23681.0
2022-11-11 13:30:00,84.24,84.26,84.08,84.26,47955.0,78.6805,78.6991,78.531,78.6991,47955.0
2022-11-11 13:40:00,84.26,84.27,84.1,84.23,20350.0,78.6991,78.7085,78.5497,78.6711,20350.0
2022-11-11 13:50:00,84.23,84.27,84.18,84.22,35032.0,78.6711,78.7085,78.6244,78.6618,35032.0
2022-11-11 14:00:00,84.2,84.26,84.14,84.19,30346.0,78.6431,78.6991,78.5871,78.6338,30346.0
2022-11-11 14:10:00,84.19,84.21,84.11,84.14,32138.0,78.6338,78.6524,78.559,78.5871,32138.0
2022-11-11 14:20:00,84.14,84.27,84.13,84.25,38225.0,78.5871,78.7085,78.5777,78.6898,38225.0
2022-11-11 14:30:00,84.25,84.31,84.16,84.2,72404.0,78.6898,78.7458,78.6057,78.6431,72404.0
2022-11-11 14:40:00,84.19,84.32,84.19,84.2,37947.0,78.6338,78.7552,78.6338,78.6431,37947.0
2022-11-11 14:50:00,84.2,84.26,84.17,84.22,64451.0,78.6431,78.6991,78.6151,78.6618,64451.0
2022-11-11 15:00:00,84.25,84.3,84.13,84.18,98155.0,78.6898,78.7365,78.5777,78.6244,98155.0
2022-11-11 15:10:00,84.17,84.29,83.95,84.29,25796.0,78.6151,78.7272,78.4096,78.7272,25796.0
2022-11-11 15:20:00,84.28,84.33,84.23,84.28,153434.0,78.7178,78.7645,78.6711,78.7178,153434.0
2022-11-11 15:30:00,84.29,84.52,84.28,84.52,103305.0,78.7272,78.942,78.7178,78.942,103305.0
2022-11-11 15:40:00,84.53,84.79,84.45,84.74,193309.0,78.9513,79.1942,78.8766,79.1475,193309.0
2022-11-11 15:50:00,84.75,84.81,84.41,84.47,336234.0,79.1568,79.2128,78.8392,78.8953,336234.0
2022-11-14 09:30:00,84.37,84.37,83.82,84.23,44970.0,78.8019,78.8019,78.2882,78.6711,44970.0
2022-11-14 09:40:00,84.22,84.29,83.76,84.26,43067.0,78.6618,78.7272,78.2321,78.6991,43067.0
2022-11-14 09:50:00,84.23,84.61,83.98,84.61,71386.0,78.6711,79.026,78.4376,79.026,71386.0
2022-11-14 10:00:00,84.63,84.9,84.6,84.87,185765.0,79.0447,79.2969,79.0167,79.2689,185765.0
2022-11-14 10:10:00,84.87,84.9,84.68,84.69,23589.0,79.2689,79.2969,79.0914,79.1008,23589.0
2022-11-14 10:20:00,84.7,84.99,84.7,84.78,19856.0,79.1101,79.381,79.1101,79.1848,19856.0
2022-11-14 10:30:00,84.76,85.05,84.45,84.72,78190.0,79.1661,79.437,78.8766,79.1288,78190.0
2022-11-14 10:40:00,84.67,84.91,84.66,84.79,48448.0,79.0821,79.3062,79.0727,79.1942,48448.0
2022-11-14 10:50:00,84.8,84.96,84.78,84.88,38703.0,79.2035,79.3529,79.1848,79.2782,38703.0
2022-11-14 11:00:00,84.88,85.1,84.77,85.09,37386.0,79.2782,79.4837,79.1755,79.4744,37386.0
2022-11-14 11:10:00,85.08,85.08,84.91,84.97,45020.0,79.465,79.465,79.3062,79.3623,45020.0
2022-11-14 11:20:00,84.98,85.13,84.98,85.08,52947.0,79.3716,79.5117,79.3716,79.465,52947.0
2022-11-14 11:30:00,85.1,85.32,85.03,85.16,46493.0,79.4837,79.6892,79.4183,79.5397,46493.0
2022-11-14 11:40:00,85.15,85.21,84.99,85.17,112861.0,79.5304,79.5864,79.381,79.5491,112861.0
2022-11-14 11:50:00,85.15,85.23,84.97,85.08,110468.0,79.5304,79.6051,79.3623,79.465,110468.0
2022-11-14 12:00:00,85.1,85.45,85.1,85.38,35941.0,79.4837,79.8106,79.4837,79.7452,35941.0
2022-11-14 12:10:00,85.39,85.41,85.25,85.3,42850.0,79.7546,79.7732,79.6238,79.6705,42850.0
2022-11-14 12:20:00,85.27,85.54,85.17,85.5,32254.0,79.6425,79.8947,79.5491,79.8573,32254.0
2022-11-14 12:30:00,85.5,85.74,85.5,85.71,30264.0,79.8573,80.0815,79.8573,80.0534,30264.0
2022-11-14 12:40:00,85.7,85.71,85.55,85.6,39120.0,80.0441,80.0534,79.904,79.9507,39120.0
2022-11-14 12:50:00,85.59,85.59,85.43,85.55,40330.0,79.9414,79.9414,79.7919,79.904,40330.0
2022-11-14 13:00:00,85.54,85.58,85.42,85.49,41339.0,79.8947,79.932,79.7826,79.848,41339.0
2022-11-14 13:10:00,85.49,85.61,85.49,85.56,32073.0,79.848,79.96,79.848,79.9133,32073.0
2022-11-14 13:20:00,85.58,85.76,85.57,85.73,36319.0,79.932,80.1001,79.9227,80.0721,36319.0
2022-11-14 13:30:00,85.72,85.73,85.55,85.69,85313.0,80.0628,80.0721,79.904,80.0348,85313.0
2022-11-14 13:40:00,85.67,85.69,85.49,85.54,56242.0,80.0161,80.0348,79.848,79.8947,56242.0
2022-11-14 13:50:00,85.54,85.61,85.43,85.46,44728.0,79.8947,79.96,79.7919,79.8199,44728.0
2022-11-14 14:00:00,85.46,85.46,85.23,85.36,45086.0,79.8199,79.8199,79.6051,79.7265,45086.0
2022-11-14 14:10:00,85.36,85.59,85.36,85.51,44451.0,79.7265,79.9414,79.7265,79.8666,44451.0
2022-11-14 14:20:00,85.5,85.52,85.42,85.52,56380.0,79.8573,79.876,79.7826,79.876,56380.0
2022-11-14 14:30:00,85.51,85.61,85.41,85.6,47631.0,79.8666,79.96,79.7732,79.9507,47631.0
2022-11-14 14:40:00,85.61,85.67,85.48,85.53,56755.0,79.96,80.0161,79.8386,79.8853,56755.0
2022-11-14 14:50:00,85.54,85.55,85.4,85.42,48307.0,79.8947,79.904,79.7639,79.7826,48307.0
2022-11-14 15:00:00,85.42,85.45,85.35,85.38,76034.0,79.7826,79.8106,79.7172,79.7452,76034.0
2022-11-14 15:10:00,85.37,85.43,85.25,85.43,56940.0,79.7359,79.7919,79.6238,79.7919,56940.0
2022-11-14 15:20:00,85.43,85.44,85.24,85.25,80579.0,79.7919,79.8013,79.6145,79.6238,80579.0
2022-11-14 15:30:00,85.25,85.29,85.14,85.26,81846.0,79.6238,79.6612,79.5211,79.6331,81846.0
2022-11-14 15:40:00,85.25,85.27,84.91,84.97,139435.0,79.6238,79.6425,79.3062,79.3623,139435.0
2022-11-14 15:50:00,84.96,84.96,84.62,84.68,335554.0,79.3529,79.3529,79.0354,79.0914,335554.0
2022-11-15 09:30:00,85.55,85.89,85.21,85.39,45828.0,79.904,80.2216,79.5864,79.7546,45828.0
2022-11-15 09:40:00,85.37,85.44,84.98,85.06,30574.0,79.7359,79.8013,79.3716,79.4463,30574.0
2022-11-15 09:50:00,85.04,85.1,84.77,84.8,25993.0,79.4277,79.4837,79.1755,79.2035,25993.0
2022-11-15 10:00:00,84.84,84.84,84.28,84.28,26683.0,79.2409,79.2409,78.7178,78.7178,26683.0
2022-11-15 10:10:00,84.31,84.44,83.95,83.99,40146.0,78.7458,78.8673,78.4096,78.447,40146.0
2022-11-15 10:20:00,84.0,84.39,83.98,84.15,57940.0,78.4563,78.8206,78.4376,78.5964,57940.0
2022-11-15 10:30:00,84.17,84.38,84.0,84.12,46979.0,78.6151,78.8112,78.4563,78.5684,46979.0
2022-11-15 10:40:00,84.11,84.55,84.09,84.31,48206.0,78.559,78.97,78.5404,78.7458,48206.0
2022-11-15 10:50:00,84.3,84.49,84.12,84.42,77211.0,78.7365,78.914,78.5684,78.8486,77211.0
2022-11-15 11:00:00,84.43,84.43,84.17,84.2,22403.0,78.8579,78.8579,78.6151,78.6431,22403.0
2022-11-15 11:10:00,84.2,84.35,84.18,84.22,35914.0,78.6431,78.7832,78.6244,78.6618,35914.0
2022-11-15 11:20:00,84.23,84.33,83.99,84.03,30137.0,78.6711,78.7645,78.447,78.4843,30137.0
2022-11-15 11:30:00,84.06,84.51,84.05,84.38,15737.0,78.5123,78.9326,78.503,78.8112,15737.0
2022-11-15 11:40:00,84.4,84.44,84.11,84.16,15078.0,78.8299,78.8673,78.559,78.6057,15078.0
2022-11-15 11:50:00,84.18,84.28,84.01,84.03,19727.0,78.6244,78.7178,78.4656,78.4843,19727.0
2022-11-15 12:00:00,84.05,84.12,83.96,84.07,11082.0,78.503,78.5684,78.4189,78.5217,11082.0
2022-11-15 12:10:00,84.03,84.13,83.95,83.98,12359.0,78.4843,78.5777,78.4096,78.4376,12359.0
2022-11-15 12:20:00,83.97,83.97,83.87,83.92,11536.0,78.4283,78.4283,78.3349,78.3816,11536.0
2022-11-15 12:30:00,83.91,84.05,83.9,84.0,11080.0,78.3722,78.503,78.3629,78.4563,11080.0
2022-11-15 12:40:00,83.98,83.99,83.7,83.81,14963.0,78.4376,78.447,78.1761,78.2788,14963.0
2022-11-15 12:50:00,83.8,83.83,83.68,83.74,10840.0,78.2695,78.2975,78.1574,78.2135,10840.0
2022-11-15 13:00:00,83.76,83.82,83.72,83.74,11449.0,78.2321,78.2882,78.1948,78.2135,11449.0
2022-11-15 13:10:00,83.75,83.75,83.41,83.42,18751.0,78.2228,78.2228,77.9052,77.9146,18751.0
2022-11-15 13:20:00,83.43,83.47,83.11,83.18,23725.0,77.9239,77.9613,77.625,77.6904,23725.0
2022-11-15 13:30:00,83.14,83.25,82.98,83.11,21191.0,77.653,77.7558,77.5036,77.625,21191.0
2022-11-15 13:40:00,83.12,83.52,82.98,83.32,38513.0,77.6344,78.008,77.5036,77.8212,38513.0
2022-11-15 13:50:00,83.33,83.6,83.32,83.37,20304.0,77.8305,78.0827,77.8212,77.8679,20304.0
2022-11-15 14:00:00,83.36,83.42,83.14,83.41,19550.0,77.8585,77.9146,77.653,77.9052,19550.0
2022-11-15 14:10:00,83.42,83.72,83.42,83.58,29613.0,77.9146,78.1948,77.9146,78.064,29613.0
2022-11-15 14:20:00,83.6,83.76,83.49,83.64,26988.0,78.0827,78.2321,77.98,78.1201,26988.0
2022-11-15 14:30:00,83.65,83.67,83.37,83.41,21741.0,78.1294,78.1481,77.8679,77.9052,21741.0
2022-11-15 14:40:00,83.42,83.51,83.26,83.28,22298.0,77.9146,77.9986,77.7651,77.7838,22298.0
2022-11-15 14:50:00,83.29,83.47,83.19,83.42,20511.0,77.7932,77.9613,77.6997,77.9146,20511.0
2022-11-15 15:00:00,83.42,83.58,83.34,83.38,25362.0,77.9146,78.064,77.8399,77.8772,25362.0
2022-11-15 15:10:00,83.38,83.52,83.31,83.48,24789.0,77.8772,78.008,77.8118,77.9706,24789.0
2022-11-15 15:20:00,83.46,83.57,83.4,83.41,26981.0,77.9519,78.0547,77.8959,77.9052,26981.0
2022-11-15 15:30:00,83.41,83.57,83.23,83.54,42965.0,77.9052,78.0547,77.7371,78.0267,42965.0
2022-11-15 15:40:00,83.53,83.6,83.33,83.38,63172.0,78.0173,78.0827,77.8305,77.8772,63172.0
2022-11-15 15:50:00,83.38,83.55,83.14,83.51,340841.0,77.8772,78.036,77.653,77.9986,340841.0
2022-11-16 09:30:00,83.44,84.03,83.38,83.85,40781.0,77.9333,78.4843,77.8772,78.3162,40781.0
2022-11-16 09:40:00,83.75,84.01,83.59,83.81,9137.0,78.2228,78.4656,78.0734,78.2788,9137.0
2022-11-16 09:50:00,83.89,83.98,83.75,83.97,9402.0,78.3536,78.4376,78.2228,78.4283,9402.0
2022-11-16 10:00:00,83.99,84.17,83.83,83.95,13067.0,78.447,78.6151,78.2975,78.4096,13067.0
2022-11-16 10:10:00,84.04,84.23,83.94,84.2,13128.0,78.4937,78.6711,78.4003,78.6431,13128.0
2022-11-16 10:20:00,84.23,84.29,84.12,84.2,26356.0,78.6711,78.7272,78.5684,78.6431,26356.0
2022-11-16 10:30:00,84.2,84.63,84.17,84.49,12088.0,78.6431,79.0447,78.6151,78.914,12088.0
2022-11-16 10:40:00,84.48,84.71,84.46,84.67,14264.0,78.9046,79.1194,78.8859,79.0821,14264.0
2022-11-16 10:50:00,84.67,84.67,84.3,84.45,8018.0,79.0821,79.0821,78.7365,78.8766,8018.0
2022-11-16 11:00:00,84.45,84.51,84.2,84.32,16989.0,78.8766,78.9326,78.6431,78.7552,16989.0
2022-11-16 11:10:00,84.26,84.37,84.14,84.34,9781.0,78.6991,78.8019,78.5871,78.7739,9781.0
2022-11-16 11:20:00,84.38,84.4,84.22,84.32,11576.0,78.8112,78.8299,78.6618,78.7552,11576.0
2022-11-16 11:30:00,84.35,84.41,84.19,84.25,8355.0,78.7832,78.8392,78.6338,78.6898,8355.0
2022-11-16 11:40:00,84.27,84.53,84.25,84.48,10044.0,78.7085,78.9513,78.6898,78.9046,10044.0
2022-11-16 11:50:00,84.48,84.55,84.37,84.5,12972.0,78.9046,78.97,78.8019,78.9233,12972.0
2022-11-16 12:00:00,84.51,84.51,84.31,84.36,10274.0,78.9326,78.9326,78.7458,78.7925,10274.0
2022-11-16 12:10:00,84.36,84.36,84.09,84.09,13708.0,78.7925,78.7925,78.5404,78.5404,13708.0
2022-11-16 12:20:00,84.12,84.3,84.12,84.24,16691.0,78.5684,78.7365,78.5684,78.6805,16691.0
2022-11-16 12:30:00,84.24,84.37,84.2,84.31,33980.0,78.6805,78.8019,78.6431,78.7458,33980.0
2022-11-16 12:40:00,84.36,84.55,84.34,84.35,13209.0,78.7925,78.97,78.7739,78.7832,13209.0
2022-11-16 12:50:00,84.36,84.45,84.31,84.31,7999.0,78.7925,78.8766,78.7458,78.7458,7999.0
2022-11-16 13:00:00,84.34,84.37,84.27,84.37,5436.0,78.7739,78.8019,78.7085,78.8019,5436.0
2022-11-16 13:10:00,84.37,84.43,84.37,84.4,7086.0,78.8019,78.8579,78.8019,78.8299,7086.0
2022-11-16 13:20:00,84.41,84.45,84.32,84.32,5088.0,78.8392,78.8766,78.7552,78.7552,5088.0
2022-11-16 13:30:00,84.32,84.38,84.0,84.28,28194.0,78.7552,78.8112,78.4563,78.7178,28194.0
2022-11-16 13:40:00,84.25,84.29,84.12,84.13,7615.0,78.6898,78.7272,78.5684,78.5777,7615.0
2022-11-16 13:50:00,84.16,84.23,83.97,83.98,9599.0,78.6057,78.6711,78.4283,78.4376,9599.0
2022-11-16 14:00:00,83.98,84.04,83.9,84.04,15701.0,78.4376,78.4937,78.3629,78.4937,15701.0
2022-11-16 14:10:00,84.02,84.11,83.98,84.06,15374.0,78.475,78.559,78.4376,78.5123,15374.0
2022-11-16 14:20:00,84.09,84.27,84.06,84.16,11096.0,78.5404,78.7085,78.5123,78.6057,11096.0
2022-11-16 14:30:00,84.17,84.48,84.1,84.46,13174.0,78.6151,78.9046,78.5497,78.8859,13174.0
2022-11-16 14:40:00,84.46,84.5,84.31,84.34,11070.0,78.8859,78.9233,78.7458,78.7739,11070.0
2022-11-16 14:50:00,84.35,84.41,84.25,84.36,10782.0,78.7832,78.8392,78.6898,78.7925,10782.0
2022-11-16 15:00:00,84.35,84.39,84.08,84.15,31107.0,78.7832,78.8206,78.531,78.5964,31107.0
2022-11-16 15:10:00,84.17,84.31,84.15,84.26,12343.0,78.6151,78.7458,78.5964,78.6991,12343.0
2022-11-16 15:20:00,84.28,84.4,84.24,84.24,32906.0,78.7178,78.8299,78.6805,78.6805,32906.0
2022-11-16 15:30:00,84.26,84.37,84.17,84.34,24767.0,78.6991,78.8019,78.6151,78.7739,24767.0
2022-11-16 15:40:00,84.34,84.44,84.28,84.42,66941.0,78.7739,78.8673,78.7178,78.8486,66941.0
2022-11-16 15:50:00,84.44,84.57,84.31,84.36,130684.0,78.8673,78.9887,78.7458,78.7925,130684.0
2022-11-17 09:30:00,83.47,83.98,83.32,83.75,23320.0,77.9613,78.4376,77.8212,78.2228,23320.0
2022-11-17 09:40:00,83.72,84.03,83.72,83.83,11741.0,78.1948,78.4843,78.1948,78.2975,11741.0
2022-11-17 09:50:00,83.87,83.87,83.65,83.75,9095.0,78.3349,78.3349,78.1294,78.2228,9095.0
2022-11-17 10:00:00,83.71,83.94,83.6,83.65,13918.0,78.1854,78.4003,78.0827,78.1294,13918.0
2022-11-17 10:10:00,83.65,83.91,83.65,83.87,14129.0,78.1294,78.3722,78.1294,78.3349,14129.0
2022-11-17 10:20:00,83.87,83.91,83.56,83.67,20873.0,78.3349,78.3722,78.0453,78.1481,20873.0
2022-11-17 10:30:00,83.67,83.73,83.6,83.67,22829.0,78.1481,78.2041,78.0827,78.1481,22829.0
2022-11-17 10:40:00,83.67,83.69,83.54,83.64,11684.0,78.1481,78.1668,78.0267,78.1201,11684.0
2022-11-17 10:50:00,83.66,83.86,83.64,83.84,13803.0,78.1387,78.3255,78.1201,78.3069,13803.0
2022-11-17 11:00:00,83.84,84.02,83.83,83.93,10491.0,78.3069,78.475,78.2975,78.3909,10491.0
2022-11-17 11:10:00,83.9,84.01,83.84,83.84,8898.0,78.3629,78.4656,78.3069,78.3069,8898.0
2022-11-17 11:20:00,83.85,83.94,83.79,83.88,11039.0,78.3162,78.4003,78.2602,78.3442,11039.0
2022-11-17 11:30:00,83.88,83.94,83.8,83.89,10858.0,78.3442,78.4003,78.2695,78.3536,10858.0
2022-11-17 11:40:00,83.88,84.0,83.84,83.94,9215.0,78.3442,78.4563,78.3069,78.4003,9215.0
2022-11-17 11:50:00,83.91,84.19,83.91,84.01,19058.0,78.3722,78.6338,78.3722,78.4656,19058.0
2022-11-17 12:00:00,84.01,84.1,83.94,84.08,42159.0,78.4656,78.5497,78.4003,78.531,42159.0
2022-11-17 12:10:00,84.09,84.09,84.0,84.09,20133.0,78.5404,78.5404,78.4563,78.5404,20133.0
2022-11-17 12:20:00,84.09,84.12,83.97,83.98,15873.0,78.5404,78.5684,78.4283,78.4376,15873.0
2022-11-17 12:30:00,83.99,84.1,83.94,83.94,10923.0,78.447,78.5497,78.4003,78.4003,10923.0
2022-11-17 12:40:00,83.97,84.12,83.97,84.08,14738.0,78.4283,78.5684,78.4283,78.531,14738.0
2022-11-17 12:50:00,84.1,84.13,83.99,84.02,18288.0,78.5497,78.5777,78.447,78.475,18288.0
2022-11-17 13:00:00,84.03,84.03,83.85,83.86,17727.0,78.4843,78.4843,78.3162,78.3255,17727.0
2022-11-17 13:10:00,83.86,84.01,83.86,83.98,13336.0,78.3255,78.4656,78.3255,78.4376,13336.0
2022-11-17 13:20:00,83.98,83.99,83.75,83.77,50795.0,78.4376,78.447,78.2228,78.2415,50795.0
2022-11-17 13:30:00,83.74,83.77,83.6,83.63,30349.0,78.2135,78.2415,78.0827,78.1107,30349.0
2022-11-17 13:40:00,83.63,83.66,83.59,83.64,14983.0,78.1107,78.1387,78.0734,78.1201,14983.0
2022-11-17 13:50:00,83.62,83.66,83.55,83.62,19485.0,78.1014,78.1387,78.036,78.1014,19485.0
2022-11-17 14:00:00,83.62,83.88,83.62,83.79,7011.0,78.1014,78.3442,78.1014,78.2602,7011.0
2022-11-17 14:10:00,83.78,83.83,83.71,83.73,15804.0,78.2508,78.2975,78.1854,78.2041,15804.0
2022-11-17 14:20:00,83.73,83.82,83.69,83.81,10515.0,78.2041,78.2882,78.1668,78.2788,10515.0
2022-11-17 14:30:00,83.79,83.83,83.75,83.81,8216.0,78.2602,78.2975,78.2228,78.2788,8216.0
2022-11-17 14:40:00,83.87,83.88,83.72,83.84,9384.0,78.3349,78.3442,78.1948,78.3069,9384.0
2022-11-17 14:50:00,83.84,83.98,83.83,83.96,7609.0,78.3069,78.4376,78.2975,78.4189,7609.0
2022-11-17 15:00:00,83.94,84.03,83.9,84.01,15200.0,78.4003,78.4843,78.3629,78.4656,15200.0
2022-11-17 15:10:00,84.0,84.0,83.86,83.86,10337.0,78.4563,78.4563,78.3255,78.3255,10337.0
2022-11-17 15:20:00,83.88,83.99,83.82,83.99,15177.0,78.3442,78.447,78.2882,78.447,15177.0
2022-11-17 15:30:00,83.98,84.05,83.89,83.9,21761.0,78.4376,78.503,78.3536,78.3629,21761.0
2022-11-17 15:40:00,83.91,84.06,83.85,84.06,29396.0,78.3722,78.5123,78.3162,78.5123,29396.0
2022-11-17 15:50:00,84.06,84.13,83.98,84.1,129634.0,78.5123,78.5777,78.4376,78.5497,129634.0
2022-11-18 09:30:00,85.6,86.0,85.14,85.23,103395.0,79.9507,80.3243,79.5211,79.6051,103395.0
2022-11-18 09:40:00,85.26,85.31,84.55,84.77,25819.0,79.6331,79.6798,78.97,79.1755,25819.0
2022-11-18 09:50:00,84.79,84.81,84.55,84.7,33321.0,79.1942,79.2128,78.97,79.1101,33321.0
2022-11-18 10:00:00,84.67,84.85,84.64,84.75,19178.0,79.0821,79.2502,79.0541,79.1568,19178.0
2022-11-18 10:10:00,84.71,84.89,84.66,84.67,39312.0,79.1194,79.2876,79.0727,79.0821,39312.0
2022-11-18 10:20:00,84.67,84.77,84.54,84.75,15287.0,79.0821,79.1755,78.9607,79.1568,15287.0
2022-11-18 10:30:00,84.76,84.86,84.72,84.77,7847.0,79.1661,79.2595,79.1288,79.1755,7847.0
2022-11-18 10:40:00,84.76,84.83,84.57,84.65,19816.0,79.1661,79.2315,78.9887,79.0634,19816.0
2022-11-18 10:50:00,84.65,84.82,84.62,84.66,23026.0,79.0634,79.2222,79.0354,79.0727,23026.0
2022-11-18 11:00:00,84.67,84.87,84.59,84.86,12195.0,79.0821,79.2689,79.0074,79.2595,12195.0
2022-11-18 11:10:00,84.84,84.85,84.7,84.8,25065.0,79.2409,79.2502,79.1101,79.2035,25065.0
2022-11-18 11:20:00,84.79,84.88,84.76,84.87,17571.0,79.1942,79.2782,79.1661,79.2689,17571.0
2022-11-18 11:30:00,84.87,85.0,84.81,84.82,7196.0,79.2689,79.3903,79.2128,79.2222,7196.0
2022-11-18 11:40:00,84.83,85.0,84.82,84.94,23360.0,79.2315,79.3903,79.2222,79.3343,23360.0
2022-11-18 11:50:00,84.95,85.11,84.88,85.11,43415.0,79.3436,79.493,79.2782,79.493,43415.0
2022-11-18 12:00:00,85.11,85.26,85.06,85.06,45940.0,79.493,79.6331,79.4463,79.4463,45940.0
2022-11-18 12:10:00,85.05,85.13,84.85,84.98,58476.0,79.437,79.5117,79.2502,79.3716,58476.0
2022-11-18 12:20:00,84.98,85.14,84.91,85.06,81485.0,79.3716,79.5211,79.3062,79.4463,81485.0
2022-11-18 12:30:00,85.08,85.18,84.87,85.0,59286.0,79.465,79.5584,79.2689,79.3903,59286.0
2022-11-18 12:40:00,84.99,85.02,84.94,84.99,48962.0,79.381,79.409,79.3343,79.381,48962.0
2022-11-18 12:50:00,85.0,85.02,84.9,85.0,55641.0,79.3903,79.409,79.2969,79.3903,55641.0
2022-11-18 13:00:00,85.0,85.17,84.96,85.16,37984.0,79.3903,79.5491,79.3529,79.5397,37984.0
2022-11-18 13:10:00,85.16,85.16,84.98,85.06,23214.0,79.5397,79.5397,79.3716,79.4463,23214.0
2022-11-18 13:20:00,85.07,85.27,85.0,85.26,20585.0,79.4557,79.6425,79.3903,79.6331,20585.0
2022-11-18 13:30:00,85.24,85.37,85.2,85.23,26277.0,79.6145,79.7359,79.5771,79.6051,26277.0
2022-11-18 13:40:00,85.22,85.22,84.89,84.9,13137.0,79.5958,79.5958,79.2876,79.2969,13137.0
2022-11-18 13:50:00,84.89,84.9,84.78,84.89,19677.0,79.2876,79.2969,79.1848,79.2876,19677.0
2022-11-18 14:00:00,84.93,85.09,84.93,85.0,10931.0,79.3249,79.4744,79.3249,79.3903,10931.0
2022-11-18 14:10:00,85.0,85.0,84.68,84.69,23521.0,79.3903,79.3903,79.0914,79.1008,23521.0
2022-11-18 14:20:00,84.68,84.85,84.67,84.8,23878.0,79.0914,79.2502,79.0821,79.2035,23878.0
2022-11-18 14:30:00,84.8,84.84,84.59,84.63,23049.0,79.2035,79.2409,79.0074,79.0447,23049.0
2022-11-18 14:40:00,84.63,84.72,84.61,84.63,20002.0,79.0447,79.1288,79.026,79.0447,20002.0
2022-11-18 14:50:00,84.65,84.8,84.64,84.8,24189.0,79.0634,79.2035,79.0541,79.2035,24189.0
2022-11-18 15:00:00,84.8,84.99,84.8,84.98,36074.0,79.2035,79.381,79.2035,79.3716,36074.0
2022-11-18 15:10:00,84.98,85.08,84.87,84.96,39814.0,79.3716,79.465,79.2689,79.3529,39814.0
2022-11-18 15:20:00,84.94,84.98,84.85,84.95,69549.0,79.3343,79.3716,79.2502,79.3436,69549.0
2022-11-18 15:30:00,84.95,85.0,84.88,84.99,83145.0,79.3436,79.3903,79.2782,79.381,83145.0
2022-11-18 15:40:00,84.98,85.15,84.94,85.14,102845.0,79.3716,79.5304,79.3343,79.5211,102845.0
2022-11-18 15:50:00,85.14,85.22,84.86,85.02,293097.0,79.5211,79.5958,79.2595,79.409,293097.0
2022-11-21 09:30:00,85.02,85.23,84.68,85.01,30824.0,79.409,79.6051,79.0914,79.3996,30824.0
2022-11-21 09:40:00,85.05,85.41,84.95,85.34,14799.0,79.437,79.7732,79.3436,79.7079,14799.0
2022-11-21 09:50:00,85.36,85.48,85.07,85.08,33157.0,79.7265,79.8386,79.4557,79.465,33157.0
2022-11-21 10:00:00,85.08,85.39,85.07,85.25,93286.0,79.465,79.7546,79.4557,79.6238,93286.0
2022-11-21 10:10:00,85.25,85.25,85.12,85.15,16566.0,79.6238,79.6238,79.5024,79.5304,16566.0
2022-11-21 10:20:00,85.15,85.29,85.11,85.24,50316.0,79.5304,79.6612,79.493,79.6145,50316.0
2022-11-21 10:30:00,85.22,85.47,85.08,85.15,39589.0,79.5958,79.8293,79.465,79.5304,39589.0
2022-11-21 10:40:00,85.16,85.27,85.03,85.26,56669.0,79.5397,79.6425,79.4183,79.6331,56669.0
2022-11-21 10:50:00,85.26,85.37,85.16,85.36,26243.0,79.6331,79.7359,79.5397,79.7265,26243.0
2022-11-21 11:00:00,85.36,85.5,85.18,85.41,36806.0,79.7265,79.8573,79.5584,79.7732,36806.0
2022-11-21 11:10:00,85.39,85.41,85.24,85.36,20227.0,79.7546,79.7732,79.6145,79.7265,20227.0
2022-11-21 11:20:00,85.37,85.37,85.16,85.22,27092.0,79.7359,79.7359,79.5397,79.5958,27092.0
2022-11-21 11:30:00,85.23,85.4,85.21,85.34,18529.0,79.6051,79.7639,79.5864,79.7079,18529.0
2022-11-21 11:40:00,85.33,85.61,85.33,85.61,35553.0,79.6985,79.96,79.6985,79.96,35553.0
2022-11-21 11:50:00,85.62,85.62,85.22,85.24,30021.0,79.9694,79.9694,79.5958,79.6145,30021.0
2022-11-21 12:00:00,85.23,85.42,85.23,85.31,20492.0,79.6051,79.7826,79.6051,79.6798,20492.0
2022-11-21 12:10:00,85.31,85.33,85.26,85.29,14971.0,79.6798,79.6985,79.6331,79.6612,14971.0
2022-11-21 12:20:00,85.27,85.32,85.18,85.23,18027.0,79.6425,79.6892,79.5584,79.6051,18027.0
2022-11-21 12:30:00,85.25,85.39,85.23,85.33,34507.0,79.6238,79.7546,79.6051,79.6985,34507.0
2022-11-21 12:40:00,85.32,85.36,85.25,85.28,35587.0,79.6892,79.7265,79.6238,79.6518,35587.0
2022-11-21 12:50:00,85.27,85.3,85.23,85.28,23254.0,79.6425,79.6705,79.6051,79.6518,23254.0
2022-11-21 13:00:00,85.29,85.38,85.29,85.34,23905.0,79.6612,79.7452,79.6612,79.7079,23905.0
2022-11-21 13:10:00,85.34,85.42,85.31,85.36,29996.0,79.7079,79.7826,79.6798,79.7265,29996.0
2022-11-21 13:20:00,85.36,85.42,85.26,85.39,28033.0,79.7265,79.7826,79.6331,79.7546,28033.0
2022-11-21 13:30:00,85.39,85.47,85.35,85.43,43279.0,79.7546,79.8293,79.7172,79.7919,43279.0
2022-11-21 13:40:00,85.43,85.59,85.39,85.41,50332.0,79.7919,79.9414,79.7546,79.7732,50332.0
2022-11-21 13:50:00,85.41,85.46,85.29,85.37,69904.0,79.7732,79.8199,79.6612,79.7359,69904.0
2022-11-21 14:00:00,85.4,85.51,85.4,85.48,26027.0,79.7639,79.8666,79.7639,79.8386,26027.0
2022-11-21 14:10:00,85.47,85.5,85.41,85.46,41360.0,79.8293,79.8573,79.7732,79.8199,41360.0
2022-11-21 14:20:00,85.46,85.46,85.39,85.39,39692.0,79.8199,79.8199,79.7546,79.7546,39692.0
2022-11-21 14:30:00,85.38,85.51,85.36,85.41,37263.0,79.7452,79.8666,79.7265,79.7732,37263.0
2022-11-21 14:40:00,85.4,85.4,85.23,85.26,14053.0,79.7639,79.7639,79.6051,79.6331,14053.0
2022-11-21 14:50:00,85.26,85.31,85.2,85.25,25328.0,79.6331,79.6798,79.5771,79.6238,25328.0
2022-11-21 15:00:00,85.24,85.32,85.22,85.3,27616.0,79.6145,79.6892,79.5958,79.6705,27616.0
2022-11-21 15:10:00,85.3,85.31,85.23,85.23,35007.0,79.6705,79.6798,79.6051,79.6051,35007.0
2022-11-21 15:20:00,85.23,85.26,85.1,85.13,25801.0,79.6051,79.6331,79.4837,79.5117,25801.0
2022-11-21 15:30:00,85.12,85.17,85.04,85.09,43020.0,79.5024,79.5491,79.4277,79.4744,43020.0
2022-11-21 15:40:00,85.1,85.18,85.08,85.18,50904.0,79.4837,79.5584,79.465,79.5584,50904.0
2022-11-21 15:50:00,85.18,85.28,85.13,85.22,231735.0,79.5584,79.6518,79.5117,79.5958,231735.0
2022-11-22 09:30:00,85.78,85.96,85.52,85.54,25112.0,80.1188,80.2869,79.876,79.8947,25112.0
2022-11-22 09:40:00,85.64,85.67,85.45,85.53,9768.0,79.9881,80.0161,79.8106,79.8853,9768.0
2022-11-22 09:50:00,85.5,85.84,85.5,85.84,12361.0,79.8573,80.1749,79.8573,80.1749,12361.0
2022-11-22 10:00:00,85.84,85.86,85.66,85.69,13261.0,80.1749,80.1935,80.0067,80.0348,13261.0
2022-11-22 10:10:00,85.69,85.77,85.66,85.71,7855.0,80.0348,80.1095,80.0067,80.0534,7855.0
2022-11-22 10:20:00,85.69,85.75,85.62,85.73,14429.0,80.0348,80.0908,79.9694,80.0721,14429.0
2022-11-22 10:30:00,85.75,85.76,85.54,85.55,16102.0,80.0908,80.1001,79.8947,79.904,16102.0
2022-11-22 10:40:00,85.57,85.58,85.45,85.52,14066.0,79.9227,79.932,79.8106,79.876,14066.0
2022-11-22 10:50:00,85.54,85.73,85.46,85.69,18000.0,79.8947,80.0721,79.8199,80.0348,18000.0
2022-11-22 11:00:00,85.67,85.68,85.56,85.67,8168.0,80.0161,80.0254,79.9133,80.0161,8168.0
2022-11-22 11:10:00,85.68,85.89,85.64,85.87,27938.0,80.0254,80.2216,79.9881,80.2029,27938.0
2022-11-22 11:20:00,85.9,86.12,85.9,86.09,26550.0,80.2309,80.4364,80.2309,80.4084,26550.0
2022-11-22 11:30:00,86.09,86.22,86.0,86.15,28461.0,80.4084,80.5298,80.3243,80.4644,28461.0
2022-11-22 11:40:00,86.19,86.22,86.06,86.09,18030.0,80.5018,80.5298,80.3803,80.4084,18030.0
2022-11-22 11:50:00,86.09,86.15,86.06,86.09,8179.0,80.4084,80.4644,80.3803,80.4084,8179.0
2022-11-22 12:00:00,86.09,86.19,85.95,85.99,23645.0,80.4084,80.5018,80.2776,80.315,23645.0
2022-11-22 12:10:00,86.0,86.03,85.91,86.02,11909.0,80.3243,80.3523,80.2402,80.343,11909.0
2022-11-22 12:20:00,86.01,86.04,85.98,86.01,4384.0,80.3336,80.3617,80.3056,80.3336,4384.0
2022-11-22 12:30:00,86.0,86.11,85.96,86.01,23163.0,80.3243,80.427,80.2869,80.3336,23163.0
2022-11-22 12:40:00,86.0,86.05,85.94,85.98,11364.0,80.3243,80.371,80.2683,80.3056,11364.0
2022-11-22 12:50:00,85.98,85.98,85.8,85.89,8698.0,80.3056,80.3056,80.1375,80.2216,8698.0
2022-11-22 13:00:00,85.9,85.97,85.85,85.95,12356.0,80.2309,80.2963,80.1842,80.2776,12356.0
2022-11-22 13:10:00,85.95,86.09,85.95,85.99,20061.0,80.2776,80.4084,80.2776,80.315,20061.0
2022-11-22 13:20:00,85.98,86.15,85.94,86.15,9388.0,80.3056,80.4644,80.2683,80.4644,9388.0
2022-11-22 13:30:00,86.14,86.18,85.97,86.03,21939.0,80.4551,80.4924,80.2963,80.3523,21939.0
2022-11-22 13:40:00,86.04,86.2,86.02,86.15,11090.0,80.3617,80.5111,80.343,80.4644,11090.0
2022-11-22 13:50:00,86.17,86.17,86.08,86.13,11034.0,80.4831,80.4831,80.399,80.4457,11034.0
2022-11-22 14:00:00,86.14,86.19,86.12,86.17,9822.0,80.4551,80.5018,80.4364,80.4831,9822.0
2022-11-22 14:10:00,86.19,86.22,86.15,86.22,12357.0,80.5018,80.5298,80.4644,80.5298,12357.0
2022-11-22 14:20:00,86.21,86.23,86.18,86.22,16803.0,80.5204,80.5391,80.4924,80.5298,16803.0
2022-11-22 14:30:00,86.22,86.34,86.2,86.3,35563.0,80.5298,80.6419,80.5111,80.6045,35563.0
2022-11-22 14:40:00,86.3,86.33,86.25,86.27,21520.0,80.6045,80.6325,80.5578,80.5765,21520.0
2022-11-22 14:50:00,86.27,86.31,86.21,86.22,14052.0,80.5765,80.6138,80.5204,80.5298,14052.0
2022-11-22 15:00:00,86.21,86.3,86.17,86.28,15729.0,80.5204,80.6045,80.4831,80.5858,15729.0
2022-11-22 15:10:00,86.29,86.29,86.13,86.14,10612.0,80.5952,80.5952,80.4457,80.4551,10612.0
2022-11-22 15:20:00,86.14,86.23,86.07,86.11,20971.0,80.4551,80.5391,80.3897,80.427,20971.0
2022-11-22 15:30:00,86.1,86.12,86.02,86.07,20083.0,80.4177,80.4364,80.343,80.3897,20083.0
2022-11-22 15:40:00,86.07,86.18,86.07,86.11,26394.0,80.3897,80.4924,80.3897,80.427,26394.0
2022-11-22 15:50:00,86.1,86.23,86.06,86.2,135033.0,80.4177,80.5391,80.3803,80.5111,135033.0
2022-11-23 09:30:00,86.64,86.77,86.42,86.61,29792.0,80.9221,81.0435,80.7166,80.894,29792.0
2022-11-23 09:40:00,86.61,86.98,86.55,86.73,11055.0,80.894,81.2396,80.838,81.0061,11055.0
2022-11-23 09:50:00,86.76,86.9,86.65,86.66,12775.0,81.0341,81.1649,80.9314,80.9407,12775.0
2022-11-23 10:00:00,86.72,86.99,86.72,86.87,9422.0,80.9968,81.249,80.9968,81.1369,9422.0
2022-11-23 10:10:00,86.88,86.96,86.7,86.71,5650.0,81.1462,81.2209,80.9781,80.9874,5650.0
2022-11-23 10:20:00,86.75,86.84,86.72,86.82,4631.0,81.0248,81.1089,80.9968,81.0902,4631.0
2022-11-23 10:30:00,86.81,86.91,86.73,86.8,15907.0,81.0808,81.1742,81.0061,81.0715,15907.0
2022-11-23 10:40:00,86.82,86.86,86.64,86.65,23716.0,81.0902,81.1275,80.9221,80.9314,23716.0
2022-11-23 10:50:00,86.65,86.78,86.53,86.67,24540.0,80.9314,81.0528,80.8193,80.9501,24540.0
2022-11-23 11:00:00,86.67,86.78,86.6,86.69,19665.0,80.9501,81.0528,80.8847,80.9688,19665.0
2022-11-23 11:10:00,86.69,86.75,86.65,86.67,14527.0,80.9688,81.0248,80.9314,80.9501,14527.0
2022-11-23 11:20:00,86.67,86.69,86.58,86.65,11820.0,80.9501,80.9688,80.866,80.9314,11820.0
2022-11-23 11:30:00,86.64,86.67,86.57,86.61,7347.0,80.9221,80.9501,80.8567,80.894,7347.0
2022-11-23 11:40:00,86.58,86.6,86.47,86.49,17051.0,80.866,80.8847,80.7633,80.782,17051.0
2022-11-23 11:50:00,86.5,86.56,86.34,86.47,22474.0,80.7913,80.8473,80.6419,80.7633,22474.0
2022-11-23 12:00:00,86.51,86.64,86.5,86.62,9916.0,80.8006,80.9221,80.7913,80.9034,9916.0
2022-11-23 12:10:00,86.7,86.7,86.39,86.39,12633.0,80.9781,80.9781,80.6886,80.6886,12633.0
2022-11-23 12:20:00,86.41,86.46,86.38,86.38,8370.0,80.7072,80.7539,80.6792,80.6792,8370.0
2022-11-23 12:30:00,86.39,86.47,86.35,86.41,6401.0,80.6886,80.7633,80.6512,80.7072,6401.0
2022-11-23 12:40:00,86.38,86.38,86.24,86.28,4952.0,80.6792,80.6792,80.5485,80.5858,4952.0
2022-11-23 12:50:00,86.25,86.26,86.1,86.17,9637.0,80.5578,80.5671,80.4177,80.4831,9637.0
2022-11-23 13:00:00,86.15,86.24,86.15,86.19,7265.0,80.4644,80.5485,80.4644,80.5018,7265.0
2022-11-23 13:10:00,86.15,86.16,86.03,86.07,11817.0,80.4644,80.4737,80.3523,80.3897,11817.0
2022-11-23 13:20:00,86.08,86.14,86.06,86.14,9818.0,80.399,80.4551,80.3803,80.4551,9818.0
2022-11-23 13:30:00,86.15,86.17,86.11,86.12,5836.0,80.4644,80.4831,80.427,80.4364,5836.0
2022-11-23 13:40:00,86.12,86.14,86.09,86.11,5807.0,80.4364,80.4551,80.4084,80.427,5807.0
2022-11-23 13:50:00,86.11,86.13,86.08,86.1,7402.0,80.427,80.4457,80.399,80.4177,7402.0
2022-11-23 14:00:00,86.11,86.3,86.0,86.24,9976.0,80.427,80.6045,80.3243,80.5485,9976.0
2022-11-23 14:10:00,86.2,86.35,86.16,86.21,6845.0,80.5111,80.6512,80.4737,80.5204,6845.0
2022-11-23 14:20:00,86.2,86.31,86.15,86.22,12330.0,80.5111,80.6138,80.4644,80.5298,12330.0
2022-11-23 14:30:00,86.22,86.22,85.97,86.0,9913.0,80.5298,80.5298,80.2963,80.3243,9913.0
2022-11-23 14:40:00,86.01,86.16,86.0,86.14,9142.0,80.3336,80.4737,80.3243,80.4551,9142.0
2022-11-23 14:50:00,86.13,86.2,86.03,86.04,8514.0,80.4457,80.5111,80.3523,80.3617,8514.0
2022-11-23 15:00:00,86.03,86.04,85.96,86.03,8322.0,80.3523,80.3617,80.2869,80.3523,8322.0
2022-11-23 15:10:00,86.02,86.04,85.96,86.04,14654.0,80.343,80.3617,80.2869,80.3617,14654.0
2022-11-23 15:20:00,86.04,86.04,85.95,85.97,12720.0,80.3617,80.3617,80.2776,80.2963,12720.0
2022-11-23 15:30:00,85.98,86.0,85.94,85.98,9919.0,80.3056,80.3243,80.2683,80.3056,9919.0
2022-11-23 15:40:00,85.99,85.99,85.9,85.9,34243.0,80.315,80.315,80.2309,80.2309,34243.0
2022-11-23 15:50:00,85.93,86.08,85.91,86.06,80240.0,80.2589,80.399,80.2402,80.3803,80240.0
2022-11-25 09:30:00,86.1,86.21,85.86,86.15,16655.0,80.4177,80.5204,80.1935,80.4644,16655.0
2022-11-25 09:40:00,86.1,86.33,85.99,86.19,30327.0,80.4177,80.6325,80.315,80.5018,30327.0
2022-11-25 09:50:00,86.2,86.3,86.02,86.21,18959.0,80.5111,80.6045,80.343,80.5204,18959.0
2022-11-25 10:00:00,86.19,86.43,86.14,86.33,11884.0,80.5018,80.7259,80.4551,80.6325,11884.0
2022-11-25 10:10:00,86.31,86.44,86.26,86.37,20987.0,80.6138,80.7353,80.5671,80.6699,20987.0
2022-11-25 10:20:00,86.36,86.54,86.28,86.43,17269.0,80.6605,80.8287,80.5858,80.7259,17269.0
2022-11-25 10:30:00,86.41,86.49,86.34,86.42,7364.0,80.7072,80.782,80.6419,80.7166,7364.0
2022-11-25 10:40:00,86.44,86.45,86.29,86.34,6180.0,80.7353,80.7446,80.5952,80.6419,6180.0
2022-11-25 10:50:00,86.34,86.39,86.26,86.28,8508.0,80.6419,80.6886,80.5671,80.5858,8508.0
2022-11-25 11:00:00,86.3,86.39,86.26,86.3,9704.0,80.6045,80.6886,80.5671,80.6045,9704.0
2022-11-25 11:10:00,86.31,86.41,86.31,86.32,8890.0,80.6138,80.7072,80.6138,80.6232,8890.0
2022-11-25 11:20:00,86.29,86.43,86.28,86.35,10452.0,80.5952,80.7259,80.5858,80.6512,10452.0
2022-11-25 11:30:00,86.33,86.34,86.25,86.29,8813.0,80.6325,80.6419,80.5578,80.5952,8813.0
2022-11-25 11:40:00,86.28,86.32,86.2,86.22,8144.0,80.5858,80.6232,80.5111,80.5298,8144.0
2022-11-25 11:50:00,86.23,86.29,86.23,86.23,6289.0,80.5391,80.5952,80.5391,80.5391,6289.0
2022-11-25 12:00:00,86.25,86.31,86.19,86.22,8735.0,80.5578,80.6138,80.5018,80.5298,8735.0
2022-11-25 12:10:00,86.21,86.32,86.17,86.32,5199.0,80.5204,80.6232,80.4831,80.6232,5199.0
2022-11-25 12:20:00,86.31,86.39,86.28,86.38,10814.0,80.6138,80.6886,80.5858,80.6792,10814.0
2022-11-25 12:30:00,86.38,86.38,86.17,86.26,15393.0,80.6792,80.6792,80.4831,80.5671,15393.0
2022-11-25 12:40:00,86.26,86.32,86.2,86.22,15878.0,80.5671,80.6232,80.5111,80.5298,15878.0
2022-11-25 12:50:00,86.22,86.43,86.21,86.42,69966.0,80.5298,80.7259,80.5204,80.7166,69966.0
2022-11-28 09:30:00,85.89,86.22,85.89,86.22,28568.0,80.2216,80.5298,80.2216,80.5298,28568.0
2022-11-28 09:40:00,86.22,86.25,86.07,86.17,21282.0,80.5298,80.5578,80.3897,80.4831,21282.0
2022-11-28 09:50:00,86.19,86.19,85.67,85.89,15259.0,80.5018,80.5018,80.0161,80.2216,15259.0
2022-11-28 10:00:00,85.93,85.93,85.54,85.56,9577.0,80.2589,80.2589,79.8947,79.9133,9577.0
2022-11-28 10:10:00,85.57,85.78,85.54,85.76,16348.0,79.9227,80.1188,79.8947,80.1001,16348.0
2022-11-28 10:20:00,85.76,86.1,85.74,86.1,23442.0,80.1001,80.4177,80.0815,80.4177,23442.0
2022-11-28 10:30:00,86.07,86.09,85.92,86.0,20815.0,80.3897,80.4084,80.2496,80.3243,20815.0
2022-11-28 10:40:00,86.01,86.08,85.91,85.92,17744.0,80.3336,80.399,80.2402,80.2496,17744.0
2022-11-28 10:50:00,85.89,85.91,85.62,85.71,25365.0,80.2216,80.2402,79.9694,80.0534,25365.0
2022-11-28 11:00:00,85.72,85.84,85.71,85.84,12734.0,80.0628,80.1749,80.0534,80.1749,12734.0
2022-11-28 11:10:00,85.83,85.85,85.67,85.69,22153.0,80.1655,80.1842,80.0161,80.0348,22153.0
2022-11-28 11:20:00,85.7,85.84,85.63,85.75,21914.0,80.0441,80.1749,79.9787,80.0908,21914.0
2022-11-28 11:30:00,85.75,85.82,85.67,85.73,10830.0,80.0908,80.1562,80.0161,80.0721,10830.0
2022-11-28 11:40:00,85.72,85.73,85.62,85.7,13799.0,80.0628,80.0721,79.9694,80.0441,13799.0
2022-11-28 11:50:00,85.7,85.77,85.64,85.75,14771.0,80.0441,80.1095,79.9881,80.0908,14771.0
2022-11-28 12:00:00,85.76,85.9,85.67,85.82,58770.0,80.1001,80.2309,80.0161,80.1562,58770.0
2022-11-28 12:10:00,85.81,86.0,85.75,85.98,15679.0,80.1468,80.3243,80.0908,80.3056,15679.0
2022-11-28 12:20:00,86.0,86.02,85.9,86.02,12047.0,80.3243,80.343,80.2309,80.343,12047.0
2022-11-28 12:30:00,86.0,86.14,85.98,86.08,21040.0,80.3243,80.4551,80.3056,80.399,21040.0
2022-11-28 12:40:00,86.09,86.29,86.08,86.24,26344.0,80.4084,80.5952,80.399,80.5485,26344.0
2022-11-28 12:50:00,86.25,86.31,86.09,86.28,40265.0,80.5578,80.6138,80.4084,80.5858,40265.0
2022-11-28 13:00:00,86.28,86.52,86.24,86.46,55072.0,80.5858,80.81,80.5485,80.7539,55072.0
2022-11-28 13:10:00,86.48,86.68,86.46,86.59,49903.0,80.7726,80.9594,80.7539,80.8754,49903.0
2022-11-28 13:20:00,86.6,86.68,86.55,86.68,39441.0,80.8847,80.9594,80.838,80.9594,39441.0
2022-11-28 13:30:00,86.69,86.88,86.67,86.87,42321.0,80.9688,81.1462,80.9501,81.1369,42321.0
2022-11-28 13:40:00,86.86,86.87,86.09,86.12,180045.0,81.1275,81.1369,80.4084,80.4364,180045.0
2022-11-28 13:50:00,86.14,86.19,85.78,85.88,29772.0,80.4551,80.5018,80.1188,80.2122,29772.0
2022-11-28 14:00:00,85.86,85.99,85.85,85.86,20602.0,80.1935,80.315,80.1842,80.1935,20602.0
2022-11-28 14:10:00,85.81,86.0,85.81,85.94,18575.0,80.1468,80.3243,80.1468,80.2683,18575.0
2022-11-28 14:20:00,85.93,85.93,85.81,85.89,18123.0,80.2589,80.2589,80.1468,80.2216,18123.0
2022-11-28 14:30:00,85.88,86.04,85.85,86.04,17291.0,80.2122,80.3617,80.1842,80.3617,17291.0
2022-11-28 14:40:00,86.05,86.13,85.99,86.06,36209.0,80.371,80.4457,80.315,80.3803,36209.0
2022-11-28 14:50:00,86.06,86.23,86.02,86.12,38347.0,80.3803,80.5391,80.343,80.4364,38347.0
2022-11-28 15:00:00,86.11,86.12,85.75,85.77,52397.0,80.427,80.4364,80.0908,80.1095,52397.0
2022-11-28 15:10:00,85.79,85.84,85.71,85.75,26369.0,80.1282,80.1749,80.0534,80.0908,26369.0
2022-11-28 15:20:00,85.75,85.78,85.53,85.59,45836.0,80.0908,80.1188,79.8853,79.9414,45836.0
2022-11-28 15:30:00,85.59,85.6,85.4,85.48,133281.0,79.9414,79.9507,79.7639,79.8386,133281.0
2022-11-28 15:40:00,85.48,85.73,85.46,85.67,77091.0,79.8386,80.0721,79.8199,80.0161,77091.0
2022-11-28 15:50:00,85.69,86.02,85.67,85.94,357219.0,80.0348,80.343,80.0161,80.2683,357219.0
2022-11-29 09:30:00,86.0,86.22,85.75,86.13,50532.0,80.3243,80.5298,80.0908,80.4457,50532.0
2022-11-29 09:40:00,86.06,86.09,85.81,85.91,17900.0,80.3803,80.4084,80.1468,80.2402,17900.0
2022-11-29 09:50:00,85.92,86.17,85.9,86.15,22379.0,80.2496,80.4831,80.2309,80.4644,22379.0
2022-11-29 10:00:00,86.17,86.21,86.01,86.16,21602.0,80.4831,80.5204,80.3336,80.4737,21602.0
2022-11-29 10:10:00,86.18,86.36,86.11,86.2,25157.0,80.4924,80.6605,80.427,80.5111,25157.0
2022-11-29 10:20:00,86.18,86.19,86.07,86.11,15984.0,80.4924,80.5018,80.3897,80.427,15984.0
2022-11-29 10:30:00,86.12,86.22,86.02,86.06,13948.0,80.4364,80.5298,80.343,80.3803,13948.0
2022-11-29 10:40:00,86.04,86.13,85.97,86.05,20710.0,80.3617,80.4457,80.2963,80.371,20710.0
2022-11-29 10:50:00,86.03,86.03,85.75,85.76,17945.0,80.3523,80.3523,80.0908,80.1001,17945.0
2022-11-29 11:00:00,85.73,85.78,85.4,85.42,14940.0,80.0721,80.1188,79.7639,79.7826,14940.0
2022-11-29 11:10:00,85.42,85.46,85.24,85.26,18066.0,79.7826,79.8199,79.6145,79.6331,18066.0
2022-11-29 11:20:00,85.23,85.35,85.21,85.25,15095.0,79.6051,79.7172,79.5864,79.6238,15095.0
2022-11-29 11:30:00,85.23,85.34,85.16,85.27,12994.0,79.6051,79.7079,79.5397,79.6425,12994.0
2022-11-29 11:40:00,85.23,85.25,85.13,85.18,12932.0,79.6051,79.6238,79.5117,79.5584,12932.0
2022-11-29 11:50:00,85.2,85.28,85.14,85.22,10856.0,79.5771,79.6518,79.5211,79.5958,10856.0
2022-11-29 12:00:00,85.2,85.21,85.08,85.11,11870.0,79.5771,79.5864,79.465,79.493,11870.0
2022-11-29 12:10:00,85.08,85.11,84.94,85.05,14918.0,79.465,79.493,79.3343,79.437,14918.0
2022-11-29 12:20:00,85.06,85.11,84.98,85.07,14813.0,79.4463,79.493,79.3716,79.4557,14813.0
2022-11-29 12:30:00,85.1,85.31,85.09,85.31,14467.0,79.4837,79.6798,79.4744,79.6798,14467.0
2022-11-29 12:40:00,85.32,85.35,85.22,85.26,12123.0,79.6892,79.7172,79.5958,79.6331,12123.0
2022-11-29 12:50:00,85.26,85.26,85.11,85.25,9604.0,79.6331,79.6331,79.493,79.6238,9604.0
2022-11-29 13:00:00,85.23,85.3,85.13,85.13,9129.0,79.6051,79.6705,79.5117,79.5117,9129.0
2022-11-29 13:10:00,85.13,85.2,85.06,85.17,11389.0,79.5117,79.5771,79.4463,79.5491,11389.0
2022-11-29 13:20:00,85.15,85.25,85.1,85.2,8362.0,79.5304,79.6238,79.4837,79.5771,8362.0
2022-11-29 13:30:00,85.21,85.33,85.18,85.31,16842.0,79.5864,79.6985,79.5584,79.6798,16842.0
2022-11-29 13:40:00,85.3,85.37,85.26,85.34,12972.0,79.6705,79.7359,79.6331,79.7079,12972.0
2022-11-29 13:50:00,85.33,85.47,85.31,85.42,14470.0,79.6985,79.8293,79.6798,79.7826,14470.0
2022-11-29 14:00:00,85.44,85.59,85.42,85.54,10090.0,79.8013,79.9414,79.7826,79.8947,10090.0
2022-11-29 14:10:00,85.57,85.65,85.55,85.65,10505.0,79.9227,79.9974,79.904,79.9974,10505.0
2022-11-29 14:20:00,85.63,85.64,85.37,85.4,13009.0,79.9787,79.9881,79.7359,79.7639,13009.0
2022-11-29 14:30:00,85.37,85.43,85.29,85.33,13134.0,79.7359,79.7919,79.6612,79.6985,13134.0
2022-11-29 14:40:00,85.32,85.32,85.2,85.27,17329.0,79.6892,79.6892,79.5771,79.6425,17329.0
2022-11-29 14:50:00,85.28,85.31,85.2,85.27,12549.0,79.6518,79.6798,79.5771,79.6425,12549.0
2022-11-29 15:00:00,85.27,85.38,85.27,85.33,14179.0,79.6425,79.7452,79.6425,79.6985,14179.0
2022-11-29 15:10:00,85.33,85.36,85.2,85.25,24271.0,79.6985,79.7265,79.5771,79.6238,24271.0
2022-11-29 15:20:00,85.24,85.3,85.16,85.2,19990.0,79.6145,79.6705,79.5397,79.5771,19990.0
2022-11-29 15:30:00,85.21,85.34,85.18,85.25,28588.0,79.5864,79.7079,79.5584,79.6238,28588.0
2022-11-29 15:40:00,85.25,85.26,85.1,85.19,47807.0,79.6238,79.6331,79.4837,79.5678,47807.0
2022-11-29 15:50:00,85.2,85.24,84.98,85.06,128230.0,79.5771,79.6145,79.3716,79.4463,128230.0
2022-11-30 09:30:00,84.83,85.49,84.63,85.19,44795.0,79.2315,79.848,79.0447,79.5678,44795.0
2022-11-30 09:40:00,85.25,85.5,85.11,85.26,15942.0,79.6238,79.8573,79.493,79.6331,15942.0
2022-11-30 09:50:00,85.27,85.28,84.76,84.8,42603.0,79.6425,79.6518,79.1661,79.2035,42603.0
2022-11-30 10:00:00,84.83,84.89,84.53,84.75,31527.0,79.2315,79.2876,78.9513,79.1568,31527.0
2022-11-30 10:10:00,84.76,84.82,84.72,84.8,20923.0,79.1661,79.2222,79.1288,79.2035,20923.0
2022-11-30 10:20:00,84.79,84.8,84.58,84.68,34288.0,79.1942,79.2035,78.998,79.0914,34288.0
2022-11-30 10:30:00,84.67,84.85,84.62,84.85,15514.0,79.0821,79.2502,79.0354,79.2502,15514.0
2022-11-30 10:40:00,84.85,84.91,84.74,84.77,11138.0,79.2502,79.3062,79.1475,79.1755,11138.0
2022-11-30 10:50:00,84.75,84.9,84.69,84.89,10762.0,79.1568,79.2969,79.1008,79.2876,10762.0
2022-11-30 11:00:00,84.9,84.99,84.9,84.99,6930.0,79.2969,79.381,79.2969,79.381,6930.0
2022-11-30 11:10:00,84.98,85.07,84.95,84.98,11951.0,79.3716,79.4557,79.3436,79.3716,11951.0
2022-11-30 11:20:00,84.97,85.08,84.96,85.02,14172.0,79.3623,79.465,79.3529,79.409,14172.0
2022-11-30 11:30:00,85.05,85.12,84.98,85.0,14911.0,79.437,79.5024,79.3716,79.3903,14911.0
2022-11-30 11:40:00,84.99,85.04,84.92,84.96,8798.0,79.381,79.4277,79.3156,79.3529,8798.0
2022-11-30 11:50:00,84.91,85.02,84.91,85.0,10149.0,79.3062,79.409,79.3062,79.3903,10149.0
2022-11-30 12:00:00,84.98,85.08,84.98,85.05,8831.0,79.3716,79.465,79.3716,79.437,8831.0
2022-11-30 12:10:00,85.02,85.04,84.82,84.82,8844.0,79.409,79.4277,79.2222,79.2222,8844.0
2022-11-30 12:20:00,84.81,84.88,84.79,84.79,16673.0,79.2128,79.2782,79.1942,79.1942,16673.0
2022-11-30 12:30:00,84.74,84.82,84.73,84.75,7650.0,79.1475,79.2222,79.1381,79.1568,7650.0
2022-11-30 12:40:00,84.75,84.9,84.75,84.83,5410.0,79.1568,79.2969,79.1568,79.2315,5410.0
2022-11-30 12:50:00,84.85,84.88,84.79,84.83,9748.0,79.2502,79.2782,79.1942,79.2315,9748.0
2022-11-30 13:00:00,84.81,84.94,84.78,84.92,8896.0,79.2128,79.3343,79.1848,79.3156,8896.0
2022-11-30 13:10:00,84.94,84.96,84.88,84.9,8300.0,79.3343,79.3529,79.2782,79.2969,8300.0
2022-11-30 13:20:00,84.92,85.02,84.88,84.93,22079.0,79.3156,79.409,79.2782,79.3249,22079.0
2022-11-30 13:30:00,84.9,85.51,84.81,85.51,26509.0,79.2969,79.8666,79.2128,79.8666,26509.0
2022-11-30 13:40:00,85.53,85.56,85.09,85.19,22842.0,79.8853,79.9133,79.4744,79.5678,22842.0
2022-11-30 13:50:00,85.17,85.45,85.1,85.43,18397.0,79.5491,79.8106,79.4837,79.7919,18397.0
2022-11-30 14:00:00,85.43,85.6,85.41,85.49,25118.0,79.7919,79.9507,79.7732,79.848,25118.0
2022-11-30 14:10:00,85.48,85.72,85.36,85.72,17518.0,79.8386,80.0628,79.7265,80.0628,17518.0
2022-11-30 14:20:00,85.72,85.96,85.64,85.95,23471.0,80.0628,80.2869,79.9881,80.2776,23471.0
2022-11-30 14:30:00,85.93,86.06,85.69,85.72,15297.0,80.2589,80.3803,80.0348,80.0628,15297.0
2022-11-30 14:40:00,85.74,85.83,85.63,85.83,28489.0,80.0815,80.1655,79.9787,80.1655,28489.0
2022-11-30 14:50:00,85.83,85.88,85.75,85.82,14598.0,80.1655,80.2122,80.0908,80.1562,14598.0
2022-11-30 15:00:00,85.81,86.05,85.8,85.99,17564.0,80.1468,80.371,80.1375,80.315,17564.0
2022-11-30 15:10:00,85.98,86.11,85.92,86.09,14796.0,80.3056,80.427,80.2496,80.4084,14796.0
2022-11-30 15:20:00,86.09,86.24,86.09,86.23,27471.0,80.4084,80.5485,80.4084,80.5391,27471.0
2022-11-30 15:30:00,86.24,86.46,86.23,86.31,28975.0,80.5485,80.7539,80.5391,80.6138,28975.0
2022-11-30 15:40:00,86.3,86.41,86.27,86.31,44823.0,80.6045,80.7072,80.5765,80.6138,44823.0
2022-11-30 15:50:00,86.32,86.53,86.32,86.51,245301.0,80.6232,80.8193,80.6232,80.8006,245301.0
2022-12-01 09:30:00,86.94,86.96,86.34,86.66,63282.0,81.2023,81.2209,80.6419,80.9407,63282.0
2022-12-01 09:40:00,86.76,87.21,86.76,86.87,30196.0,81.0341,81.4544,81.0341,81.1369,30196.0
2022-12-01 09:50:00,86.9,87.19,86.79,86.87,26696.0,81.1649,81.4358,81.0622,81.1369,26696.0
2022-12-01 10:00:00,86.85,87.01,86.5,86.53,13703.0,81.1182,81.2676,80.7913,80.8193,13703.0
2022-12-01 10:10:00,86.5,86.9,86.5,86.78,19567.0,80.7913,81.1649,80.7913,81.0528,19567.0
2022-12-01 10:20:00,86.78,86.87,86.6,86.86,20940.0,81.0528,81.1369,80.8847,81.1275,20940.0
2022-12-01 10:30:00,86.86,86.96,86.74,86.96,27958.0,81.1275,81.2209,81.0155,81.2209,27958.0
2022-12-01 10:40:00,86.95,87.22,86.93,87.12,37987.0,81.2116,81.4638,81.1929,81.3704,37987.0
2022-12-01 10:50:00,87.18,87.21,87.01,87.07,12544.0,81.4264,81.4544,81.2676,81.3237,12544.0
2022-12-01 11:00:00,87.04,87.12,86.96,87.02,17202.0,81.2957,81.3704,81.2209,81.277,17202.0
2022-12-01 11:10:00,86.98,87.1,86.93,86.97,24694.0,81.2396,81.3517,81.1929,81.2303,24694.0
2022-12-01 11:20:00,86.95,87.05,86.81,86.87,19810.0,81.2116,81.305,81.0808,81.1369,19810.0
2022-12-01 11:30:00,86.87,87.07,86.87,86.93,17314.0,81.1369,81.3237,81.1369,81.1929,17314.0
2022-12-01 11:40:00,86.92,87.03,86.91,86.92,16523.0,81.1836,81.2863,81.1742,81.1836,16523.0
2022-12-01 11:50:00,86.89,86.95,86.84,86.86,9571.0,81.1556,81.2116,81.1089,81.1275,9571.0
2022-12-01 12:00:00,86.88,86.89,86.67,86.7,6731.0,81.1462,81.1556,80.9501,80.9781,6731.0
2022-12-01 12:10:00,86.7,86.8,86.59,86.59,15132.0,80.9781,81.0715,80.8754,80.8754,15132.0
2022-12-01 12:20:00,86.61,86.81,86.6,86.81,12089.0,80.894,81.0808,80.8847,81.0808,12089.0
2022-12-01 12:30:00,86.81,86.93,86.79,86.82,9133.0,81.0808,81.1929,81.0622,81.0902,9133.0
2022-12-01 12:40:00,86.81,86.84,86.73,86.83,13829.0,81.0808,81.1089,81.0061,81.0995,13829.0
2022-12-01 12:50:00,86.8,86.86,86.77,86.8,7396.0,81.0715,81.1275,81.0435,81.0715,7396.0
2022-12-01 13:00:00,86.84,86.86,86.69,86.69,9907.0,81.1089,81.1275,80.9688,80.9688,9907.0
2022-12-01 13:10:00,86.68,86.7,86.55,86.57,9887.0,80.9594,80.9781,80.838,80.8567,9887.0
2022-12-01 13:20:00,86.55,86.7,86.52,86.68,9492.0,80.838,80.9781,80.81,80.9594,9492.0
2022-12-01 13:30:00,86.69,86.78,86.6,86.6,13391.0,80.9688,81.0528,80.8847,80.8847,13391.0
2022-12-01 13:40:00,86.61,86.67,86.55,86.55,9478.0,80.894,80.9501,80.838,80.838,9478.0
2022-12-01 13:50:00,86.54,86.57,86.35,86.35,14519.0,80.8287,80.8567,80.6512,80.6512,14519.0
2022-12-01 14:00:00,86.33,86.33,86.14,86.15,15212.0,80.6325,80.6325,80.4551,80.4644,15212.0
2022-12-01 14:10:00,86.15,86.25,86.07,86.16,32328.0,80.4644,80.5578,80.3897,80.4737,32328.0
2022-12-01 14:20:00,86.15,86.26,86.14,86.23,29814.0,80.4644,80.5671,80.4551,80.5391,29814.0
2022-12-01 14:30:00,86.22,86.27,86.18,86.26,30905.0,80.5298,80.5765,80.4924,80.5671,30905.0
2022-12-01 14:40:00,86.27,86.34,86.22,86.33,21500.0,80.5765,80.6419,80.5298,80.6325,21500.0
2022-12-01 14:50:00,86.35,86.53,86.35,86.5,18927.0,80.6512,80.8193,80.6512,80.7913,18927.0
2022-12-01 15:00:00,86.51,86.53,86.4,86.49,55661.0,80.8006,80.8193,80.6979,80.782,55661.0
2022-12-01 15:10:00,86.48,86.48,86.34,86.4,30651.0,80.7726,80.7726,80.6419,80.6979,30651.0
2022-12-01 15:20:00,86.4,86.4,86.31,86.34,32486.0,80.6979,80.6979,80.6138,80.6419,32486.0
2022-12-01 15:30:00,86.36,86.51,86.35,86.48,40663.0,80.6605,80.8006,80.6512,80.7726,40663.0
2022-12-01 15:40:00,86.48,86.54,86.31,86.37,58820.0,80.7726,80.8287,80.6138,80.6699,58820.0
2022-12-01 15:50:00,86.38,86.45,85.91,86.06,301128.0,80.6792,80.7446,80.2402,80.3803,301128.0
2022-12-02 09:30:00,85.15,85.15,84.31,84.38,52021.0,79.5304,79.5304,78.7458,78.8112,52021.0
2022-12-02 09:40:00,84.29,84.99,84.29,84.86,15423.0,78.7272,79.381,78.7272,79.2595,15423.0
2022-12-02 09:50:00,84.89,85.11,84.75,84.75,12848.0,79.2876,79.493,79.1568,79.1568,12848.0
2022-12-02 10:00:00,84.77,84.99,84.65,84.92,32176.0,79.1755,79.381,79.0634,79.3156,32176.0
2022-12-02 10:10:00,84.92,84.96,84.59,84.59,22930.0,79.3156,79.3529,79.0074,79.0074,22930.0
2022-12-02 10:20:00,84.61,84.65,84.46,84.51,31847.0,79.026,79.0634,78.8859,78.9326,31847.0
2022-12-02 10:30:00,84.51,84.78,84.49,84.7,24469.0,78.9326,79.1848,78.914,79.1101,24469.0
2022-12-02 10:40:00,84.7,84.99,84.7,84.97,12139.0,79.1101,79.381,79.1101,79.3623,12139.0
2022-12-02 10:50:00,85.0,85.05,84.9,84.91,15347.0,79.3903,79.437,79.2969,79.3062,15347.0
2022-12-02 11:00:00,84.91,85.01,84.85,85.01,9323.0,79.3062,79.3996,79.2502,79.3996,9323.0
2022-12-02 11:10:00,85.02,85.04,84.86,84.88,28200.0,79.409,79.4277,79.2595,79.2782,28200.0
2022-12-02 11:20:00,84.88,84.9,84.73,84.8,11415.0,79.2782,79.2969,79.1381,79.2035,11415.0
2022-12-02 11:30:00,84.76,84.94,84.74,84.94,11533.0,79.1661,79.3343,79.1475,79.3343,11533.0
2022-12-02 11:40:00,84.92,85.02,84.91,84.91,10228.0,79.3156,79.409,79.3062,79.3062,10228.0
2022-12-02 11:50:00,84.9,84.98,84.85,84.95,11322.0,79.2969,79.3716,79.2502,79.3436,11322.0
2022-12-02 12:00:00,84.95,85.07,84.9,85.06,8969.0,79.3436,79.4557,79.2969,79.4463,8969.0
2022-12-02 12:10:00,85.03,85.14,85.0,85.03,10448.0,79.4183,79.5211,79.3903,79.4183,10448.0
2022-12-02 12:20:00,85.0,85.06,84.96,84.99,6095.0,79.3903,79.4463,79.3529,79.381,6095.0
2022-12-02 12:30:00,85.01,85.08,84.92,84.94,6146.0,79.3996,79.465,79.3156,79.3343,6146.0
2022-12-02 12:40:00,84.92,84.97,84.87,84.89,6484.0,79.3156,79.3623,79.2689,79.2876,6484.0
2022-12-02 12:50:00,84.88,84.88,84.79,84.82,6124.0,79.2782,79.2782,79.1942,79.2222,6124.0
2022-12-02 13:00:00,84.81,84.88,84.78,84.8,6423.0,79.2128,79.2782,79.1848,79.2035,6423.0
2022-12-02 13:10:00,84.79,84.83,84.74,84.75,6804.0,79.1942,79.2315,79.1475,79.1568,6804.0
2022-12-02 13:20:00,84.72,84.91,84.67,84.91,11815.0,79.1288,79.3062,79.0821,79.3062,11815.0
2022-12-02 13:30:00,84.92,85.14,84.91,85.1,23782.0,79.3156,79.5211,79.3062,79.4837,23782.0
2022-12-02 13:40:00,85.11,85.3,85.11,85.24,12704.0,79.493,79.6705,79.493,79.6145,12704.0
2022-12-02 13:50:00,85.24,85.28,85.17,85.25,16495.0,79.6145,79.6518,79.5491,79.6238,16495.0
2022-12-02 14:00:00,85.26,85.31,85.09,85.09,13494.0,79.6331,79.6798,79.4744,79.4744,13494.0
2022-12-02 14:10:00,85.05,85.08,85.0,85.06,14706.0,79.437,79.465,79.3903,79.4463,14706.0
2022-12-02 14:20:00,85.06,85.08,85.0,85.06,15688.0,79.4463,79.465,79.3903,79.4463,15688.0
2022-12-02 14:30:00,85.06,85.16,85.03,85.1,11538.0,79.4463,79.5397,79.4183,79.4837,11538.0
2022-12-02 14:40:00,85.11,85.19,85.09,85.15,11029.0,79.493,79.5678,79.4744,79.5304,11029.0
2022-12-02 14:50:00,85.16,85.3,85.1,85.23,16945.0,79.5397,79.6705,79.4837,79.6051,16945.0
2022-12-02 15:00:00,85.23,85.31,85.2,85.26,14920.0,79.6051,79.6798,79.5771,79.6331,14920.0
2022-12-02 15:10:00,85.24,85.31,85.18,85.29,14013.0,79.6145,79.6798,79.5584,79.6612,14013.0
2022-12-02 15:20:00,85.3,85.3,85.2,85.2,28067.0,79.6705,79.6705,79.5771,79.5771,28067.0
2022-12-02 15:30:00,85.22,85.24,85.17,85.19,45837.0,79.5958,79.6145,79.5491,79.5678,45837.0
2022-12-02 15:40:00,85.2,85.23,85.1,85.14,39591.0,79.5771,79.6051,79.4837,79.5211,39591.0
2022-12-02 15:50:00,85.14,85.37,85.12,85.33,125592.0,79.5211,79.7359,79.5024,79.6985,125592.0
2022-12-05 09:30:00,84.5,84.89,84.5,84.81,33698.0,78.9233,79.2876,78.9233,79.2128,33698.0
2022-12-05 09:40:00,84.85,84.91,84.74,84.83,20299.0,79.2502,79.3062,79.1475,79.2315,20299.0
2022-12-05 09:50:00,84.85,84.85,84.57,84.58,12155.0,79.2502,79.2502,78.9887,78.998,12155.0
2022-12-05 10:00:00,84.6,84.73,84.42,84.7,23611.0,79.0167,79.1381,78.8486,79.1101,23611.0
2022-12-05 10:10:00,84.74,84.83,84.68,84.78,16089.0,79.1475,79.2315,79.0914,79.1848,16089.0
2022-12-05 10:20:00,84.8,84.85,84.68,84.69,12944.0,79.2035,79.2502,79.0914,79.1008,12944.0
2022-12-05 10:30:00,84.69,84.89,84.67,84.79,12645.0,79.1008,79.2876,79.0821,79.1942,12645.0
2022-12-05 10:40:00,84.81,84.83,84.7,84.77,9919.0,79.2128,79.2315,79.1101,79.1755,9919.0
2022-12-05 10:50:00,84.77,84.87,84.7,84.78,19103.0,79.1755,79.2689,79.1101,79.1848,19103.0
2022-12-05 11:00:00,84.81,84.93,84.8,84.85,7272.0,79.2128,79.3249,79.2035,79.2502,7272.0
2022-12-05 11:10:00,84.88,84.96,84.79,84.82,12299.0,79.2782,79.3529,79.1942,79.2222,12299.0
2022-12-05 11:20:00,84.82,84.91,84.78,84.9,7172.0,79.2222,79.3062,79.1848,79.2969,7172.0
2022-12-05 11:30:00,84.92,85.06,84.88,85.02,24905.0,79.3156,79.4463,79.2782,79.409,24905.0
2022-12-05 11:40:00,85.03,85.14,85.02,85.08,14131.0,79.4183,79.5211,79.409,79.465,14131.0
2022-12-05 11:50:00,85.1,85.18,85.05,85.05,10837.0,79.4837,79.5584,79.437,79.437,10837.0
2022-12-05 12:00:00,85.05,85.25,85.0,85.24,12846.0,79.437,79.6238,79.3903,79.6145,12846.0
2022-12-05 12:10:00,85.23,85.28,85.15,85.27,25208.0,79.6051,79.6518,79.5304,79.6425,25208.0
2022-12-05 12:20:00,85.24,85.32,85.23,85.28,15967.0,79.6145,79.6892,79.6051,79.6518,15967.0
2022-12-05 12:30:00,85.27,85.33,85.1,85.14,8278.0,79.6425,79.6985,79.4837,79.5211,8278.0
2022-12-05 12:40:00,85.15,85.24,85.14,85.23,26712.0,79.5304,79.6145,79.5211,79.6051,26712.0
2022-12-05 12:50:00,85.23,85.24,85.15,85.22,12994.0,79.6051,79.6145,79.5304,79.5958,12994.0
2022-12-05 13:00:00,85.19,85.29,85.17,85.25,10317.0,79.5678,79.6612,79.5491,79.6238,10317.0
2022-12-05 13:10:00,85.23,85.48,85.22,85.39,19369.0,79.6051,79.8386,79.5958,79.7546,19369.0
2022-12-05 13:20:00,85.36,85.36,85.23,85.28,12402.0,79.7265,79.7265,79.6051,79.6518,12402.0
2022-12-05 13:30:00,85.27,85.31,85.17,85.23,8105.0,79.6425,79.6798,79.5491,79.6051,8105.0
2022-12-05 13:40:00,85.22,85.22,85.12,85.16,8360.0,79.5958,79.5958,79.5024,79.5397,8360.0
2022-12-05 13:50:00,85.16,85.22,85.03,85.04,22313.0,79.5397,79.5958,79.4183,79.4277,22313.0
2022-12-05 14:00:00,85.04,85.18,85.0,85.18,9233.0,79.4277,79.5584,79.3903,79.5584,9233.0
2022-12-05 14:10:00,85.2,85.35,85.17,85.17,13577.0,79.5771,79.7172,79.5491,79.5491,13577.0
2022-12-05 14:20:00,85.15,85.18,85.06,85.16,10317.0,79.5304,79.5584,79.4463,79.5397,10317.0
2022-12-05 14:30:00,85.15,85.15,85.07,85.07,13076.0,79.5304,79.5304,79.4557,79.4557,13076.0
2022-12-05 14:40:00,85.05,85.05,84.95,85.02,7303.0,79.437,79.437,79.3436,79.409,7303.0
2022-12-05 14:50:00,85.04,85.08,84.93,84.98,7093.0,79.4277,79.465,79.3249,79.3716,7093.0
2022-12-05 15:00:00,84.98,85.15,84.97,85.13,9967.0,79.3716,79.5304,79.3623,79.5117,9967.0
2022-12-05 15:10:00,85.1,85.16,84.99,85.06,24036.0,79.4837,79.5397,79.381,79.4463,24036.0
2022-12-05 15:20:00,85.06,85.1,84.94,84.95,18469.0,79.4463,79.4837,79.3343,79.3436,18469.0
2022-12-05 15:30:00,84.95,85.14,84.95,85.02,22105.0,79.3436,79.5211,79.3436,79.409,22105.0
2022-12-05 15:40:00,85.01,85.16,84.97,85.09,34571.0,79.3996,79.5397,79.3623,79.4744,34571.0
2022-12-05 15:50:00,85.08,85.18,85.03,85.11,73367.0,79.465,79.5584,79.4183,79.493,73367.0
2022-12-06 09:30:00,85.61,85.75,85.19,85.53,20525.0,79.96,80.0908,79.5678,79.8853,20525.0
2022-12-06 09:40:00,85.5,85.64,85.21,85.33,13370.0,79.8573,79.9881,79.5864,79.6985,13370.0
2022-12-06 09:50:00,85.33,85.35,85.13,85.24,7814.0,79.6985,79.7172,79.5117,79.6145,7814.0
2022-12-06 10:00:00,85.24,85.32,85.13,85.26,6834.0,79.6145,79.6892,79.5117,79.6331,6834.0
2022-12-06 10:10:00,85.24,85.31,85.07,85.31,8700.0,79.6145,79.6798,79.4557,79.6798,8700.0
2022-12-06 10:20:00,85.33,85.33,85.11,85.12,13907.0,79.6985,79.6985,79.493,79.5024,13907.0
2022-12-06 10:30:00,85.09,85.12,84.98,85.01,13456.0,79.4744,79.5024,79.3716,79.3996,13456.0
2022-12-06 10:40:00,84.99,85.08,84.96,84.97,8131.0,79.381,79.465,79.3529,79.3623,8131.0
2022-12-06 10:50:00,84.97,84.98,84.9,84.91,7435.0,79.3623,79.3716,79.2969,79.3062,7435.0
2022-12-06 11:00:00,84.89,84.89,84.72,84.74,11273.0,79.2876,79.2876,79.1288,79.1475,11273.0
2022-12-06 11:10:00,84.74,84.86,84.6,84.62,9460.0,79.1475,79.2595,79.0167,79.0354,9460.0
2022-12-06 11:20:00,84.62,84.71,84.57,84.62,11404.0,79.0354,79.1194,78.9887,79.0354,11404.0
2022-12-06 11:30:00,84.63,84.77,84.61,84.69,7807.0,79.0447,79.1755,79.026,79.1008,7807.0
2022-12-06 11:40:00,84.65,84.74,84.61,84.68,7241.0,79.0634,79.1475,79.026,79.0914,7241.0
2022-12-06 11:50:00,84.68,84.75,84.61,84.72,11408.0,79.0914,79.1568,79.026,79.1288,11408.0
2022-12-06 12:00:00,84.73,85.0,84.73,84.92,15825.0,79.1381,79.3903,79.1381,79.3156,15825.0
2022-12-06 12:10:00,84.92,85.01,84.75,84.84,13537.0,79.3156,79.3996,79.1568,79.2409,13537.0
2022-12-06 12:20:00,84.82,84.87,84.77,84.79,5073.0,79.2222,79.2689,79.1755,79.1942,5073.0
2022-12-06 12:30:00,84.77,84.85,84.74,84.76,8357.0,79.1755,79.2502,79.1475,79.1661,8357.0
2022-12-06 12:40:00,84.78,84.79,84.63,84.76,5821.0,79.1848,79.1942,79.0447,79.1661,5821.0
2022-12-06 12:50:00,84.72,84.78,84.67,84.69,5122.0,79.1288,79.1848,79.0821,79.1008,5122.0
2022-12-06 13:00:00,84.66,84.69,84.48,84.51,8201.0,79.0727,79.1008,78.9046,78.9326,8201.0
2022-12-06 13:10:00,84.47,84.61,84.47,84.55,10715.0,78.8953,79.026,78.8953,78.97,10715.0
2022-12-06 13:20:00,84.54,84.57,84.38,84.44,12558.0,78.9607,78.9887,78.8112,78.8673,12558.0
2022-12-06 13:30:00,84.4,84.42,84.25,84.25,10489.0,78.8299,78.8486,78.6898,78.6898,10489.0
2022-12-06 13:40:00,84.24,84.29,84.22,84.23,6892.0,78.6805,78.7272,78.6618,78.6711,6892.0
2022-12-06 13:50:00,84.22,84.22,84.12,84.17,11514.0,78.6618,78.6618,78.5684,78.6151,11514.0
2022-12-06 14:00:00,84.19,84.19,84.05,84.1,7303.0,78.6338,78.6338,78.503,78.5497,7303.0
2022-12-06 14:10:00,84.07,84.2,84.07,84.19,7476.0,78.5217,78.6431,78.5217,78.6338,7476.0
2022-12-06 14:20:00,84.18,84.21,84.13,84.15,10131.0,78.6244,78.6524,78.5777,78.5964,10131.0
2022-12-06 14:30:00,84.18,84.21,84.1,84.15,14131.0,78.6244,78.6524,78.5497,78.5964,14131.0
2022-12-06 14:40:00,84.19,84.25,84.12,84.15,11085.0,78.6338,78.6898,78.5684,78.5964,11085.0
2022-12-06 14:50:00,84.14,84.22,84.13,84.15,13014.0,78.5871,78.6618,78.5777,78.5964,13014.0
2022-12-06 15:00:00,84.16,84.27,84.15,84.22,14714.0,78.6057,78.7085,78.5964,78.6618,14714.0
2022-12-06 15:10:00,84.23,84.23,84.05,84.06,18027.0,78.6711,78.6711,78.503,78.5123,18027.0
2022-12-06 15:20:00,84.06,84.15,84.03,84.06,20075.0,78.5123,78.5964,78.4843,78.5123,20075.0
2022-12-06 15:30:00,84.06,84.18,84.06,84.14,28863.0,78.5123,78.6244,78.5123,78.5871,28863.0
2022-12-06 15:40:00,84.13,84.31,84.1,84.31,36742.0,78.5777,78.7458,78.5497,78.7458,36742.0
2022-12-06 15:50:00,84.34,84.38,84.16,84.29,111093.0,78.7739,78.8112,78.6057,78.7272,111093.0
2022-12-07 09:30:00,84.2,84.51,84.14,84.17,41034.0,78.6431,78.9326,78.5871,78.6151,41034.0
2022-12-07 09:40:00,84.18,84.49,84.18,84.28,12368.0,78.6244,78.914,78.6244,78.7178,12368.0
2022-12-07 09:50:00,84.29,84.34,84.1,84.34,6936.0,78.7272,78.7739,78.5497,78.7739,6936.0
2022-12-07 10:00:00,84.36,84.37,84.16,84.3,16971.0,78.7925,78.8019,78.6057,78.7365,16971.0
2022-12-07 10:10:00,84.3,84.35,84.14,84.31,25887.0,78.7365,78.7832,78.5871,78.7458,25887.0
2022-12-07 10:20:00,84.33,84.65,84.32,84.65,14922.0,78.7645,79.0634,78.7552,79.0634,14922.0
2022-12-07 10:30:00,84.68,84.76,84.48,84.48,8909.0,79.0914,79.1661,78.9046,78.9046,8909.0
2022-12-07 10:40:00,84.5,84.6,84.49,84.55,8113.0,78.9233,79.0167,78.914,78.97,8113.0
2022-12-07 10:50:00,84.53,84.58,84.49,84.54,7432.0,78.9513,78.998,78.914,78.9607,7432.0
2022-12-07 11:00:00,84.58,84.69,84.53,84.58,8072.0,78.998,79.1008,78.9513,78.998,8072.0
2022-12-07 11:10:00,84.56,84.61,84.5,84.59,6013.0,78.9793,79.026,78.9233,79.0074,6013.0
2022-12-07 11:20:00,84.49,84.49,84.2,84.23,40186.0,78.914,78.914,78.6431,78.6711,40186.0
2022-12-07 11:30:00,84.24,84.24,83.98,84.03,44344.0,78.6805,78.6805,78.4376,78.4843,44344.0
2022-12-07 11:40:00,84.04,84.19,84.01,84.15,34246.0,78.4937,78.6338,78.4656,78.5964,34246.0
2022-12-07 11:50:00,84.13,84.13,83.98,84.06,16193.0,78.5777,78.5777,78.4376,78.5123,16193.0
2022-12-07 12:00:00,84.05,84.09,84.0,84.01,10335.0,78.503,78.5404,78.4563,78.4656,10335.0
2022-12-07 12:10:00,83.99,84.02,83.87,83.94,9026.0,78.447,78.475,78.3349,78.4003,9026.0
2022-12-07 12:20:00,83.92,83.93,83.73,83.75,11891.0,78.3816,78.3909,78.2041,78.2228,11891.0
2022-12-07 12:30:00,83.76,83.78,83.71,83.75,11084.0,78.2321,78.2508,78.1854,78.2228,11084.0
2022-12-07 12:40:00,83.75,83.98,83.75,83.94,22962.0,78.2228,78.4376,78.2228,78.4003,22962.0
2022-12-07 12:50:00,83.92,84.08,83.83,84.08,36353.0,78.3816,78.531,78.2975,78.531,36353.0
2022-12-07 13:00:00,84.07,84.25,84.07,84.23,13920.0,78.5217,78.6898,78.5217,78.6711,13920.0
2022-12-07 13:10:00,84.25,84.4,84.17,84.3,45735.0,78.6898,78.8299,78.6151,78.7365,45735.0
2022-12-07 13:20:00,84.31,84.39,84.27,84.36,7012.0,78.7458,78.8206,78.7085,78.7925,7012.0
2022-12-07 13:30:00,84.36,84.37,84.2,84.24,20834.0,78.7925,78.8019,78.6431,78.6805,20834.0
2022-12-07 13:40:00,84.25,84.3,84.21,84.24,10649.0,78.6898,78.7365,78.6524,78.6805,10649.0
2022-12-07 13:50:00,84.23,84.24,84.14,84.17,12482.0,78.6711,78.6805,78.5871,78.6151,12482.0
2022-12-07 14:00:00,84.16,84.21,84.0,84.16,16787.0,78.6057,78.6524,78.4563,78.6057,16787.0
2022-12-07 14:10:00,84.17,84.23,84.13,84.17,12264.0,78.6151,78.6711,78.5777,78.6151,12264.0
2022-12-07 14:20:00,84.15,84.24,84.11,84.21,11323.0,78.5964,78.6805,78.559,78.6524,11323.0
2022-12-07 14:30:00,84.22,84.46,84.21,84.45,4926.0,78.6618,78.8859,78.6524,78.8766,4926.0
2022-12-07 14:40:00,84.43,84.54,84.42,84.49,12167.0,78.8579,78.9607,78.8486,78.914,12167.0
2022-12-07 14:50:00,84.48,84.48,84.3,84.35,12608.0,78.9046,78.9046,78.7365,78.7832,12608.0
2022-12-07 15:00:00,84.35,84.46,84.26,84.27,8821.0,78.7832,78.8859,78.6991,78.7085,8821.0
2022-12-07 15:10:00,84.28,84.31,84.15,84.17,12714.0,78.7178,78.7458,78.5964,78.6151,12714.0
2022-12-07 15:20:00,84.16,84.19,84.06,84.17,16179.0,78.6057,78.6338,78.5123,78.6151,16179.0
2022-12-07 15:30:00,84.17,84.24,84.09,84.15,18172.0,78.6151,78.6805,78.5404,78.5964,18172.0
2022-12-07 15:40:00,84.15,84.2,84.06,84.08,28870.0,78.5964,78.6431,78.5123,78.531,28870.0
2022-12-07 15:50:00,84.05,84.23,84.04,84.18,86984.0,78.503,78.6711,78.4937,78.6244,86984.0
2022-12-08 09:30:00,84.37,84.39,83.67,84.21,34551.0,78.8019,78.8206,78.1481,78.6524,34551.0
2022-12-08 09:40:00,84.23,84.35,84.02,84.22,10706.0,78.6711,78.7832,78.475,78.6618,10706.0
2022-12-08 09:50:00,84.19,84.25,84.11,84.17,7750.0,78.6338,78.6898,78.559,78.6151,7750.0
2022-12-08 10:00:00,84.19,84.3,84.05,84.11,20742.0,78.6338,78.7365,78.503,78.559,20742.0
2022-12-08 10:10:00,84.11,84.15,84.07,84.09,10060.0,78.559,78.5964,78.5217,78.5404,10060.0
2022-12-08 10:20:00,84.09,84.09,83.99,84.09,9392.0,78.5404,78.5404,78.447,78.5404,9392.0
2022-12-08 10:30:00,84.08,84.14,84.03,84.06,12804.0,78.531,78.5871,78.4843,78.5123,12804.0
2022-12-08 10:40:00,84.05,84.07,83.97,84.06,19008.0,78.503,78.5217,78.4283,78.5123,19008.0
2022-12-08 10:50:00,84.06,84.27,84.06,84.2,9749.0,78.5123,78.7085,78.5123,78.6431,9749.0
2022-12-08 11:00:00,84.19,84.24,84.06,84.1,10158.0,78.6338,78.6805,78.5123,78.5497,10158.0
2022-12-08 11:10:00,84.09,84.14,84.06,84.1,14536.0,78.5404,78.5871,78.5123,78.5497,14536.0
2022-12-08 11:20:00,84.09,84.12,84.01,84.1,27976.0,78.5404,78.5684,78.4656,78.5497,27976.0
2022-12-08 11:30:00,84.09,84.16,84.06,84.15,24240.0,78.5404,78.6057,78.5123,78.5964,24240.0
2022-12-08 11:40:00,84.15,84.2,84.12,84.18,50131.0,78.5964,78.6431,78.5684,78.6244,50131.0
2022-12-08 11:50:00,84.18,84.31,84.17,84.24,58856.0,78.6244,78.7458,78.6151,78.6805,58856.0
2022-12-08 12:00:00,84.24,84.27,84.15,84.17,30058.0,78.6805,78.7085,78.5964,78.6151,30058.0
2022-12-08 12:10:00,84.18,84.2,84.07,84.07,8634.0,78.6244,78.6431,78.5217,78.5217,8634.0
2022-12-08 12:20:00,84.05,84.05,83.89,83.93,10928.0,78.503,78.503,78.3536,78.3909,10928.0
2022-12-08 12:30:00,83.91,83.91,83.76,83.77,6292.0,78.3722,78.3722,78.2321,78.2415,6292.0
2022-12-08 12:40:00,83.75,83.75,83.53,83.55,24930.0,78.2228,78.2228,78.0173,78.036,24930.0
2022-12-08 12:50:00,83.55,83.81,83.55,83.81,7108.0,78.036,78.2788,78.036,78.2788,7108.0
2022-12-08 13:00:00,83.82,83.87,83.8,83.83,8116.0,78.2882,78.3349,78.2695,78.2975,8116.0
2022-12-08 13:10:00,83.83,83.84,83.77,83.84,6139.0,78.2975,78.3069,78.2415,78.3069,6139.0
2022-12-08 13:20:00,83.84,83.9,83.76,83.9,6457.0,78.3069,78.3629,78.2321,78.3629,6457.0
2022-12-08 13:30:00,83.91,83.97,83.87,83.87,7215.0,78.3722,78.4283,78.3349,78.3349,7215.0
2022-12-08 13:40:00,83.88,83.99,83.87,83.93,13164.0,78.3442,78.447,78.3349,78.3909,13164.0
2022-12-08 13:50:00,83.93,83.93,83.8,83.87,10183.0,78.3909,78.3909,78.2695,78.3349,10183.0
2022-12-08 14:00:00,83.84,83.84,83.59,83.65,28148.0,78.3069,78.3069,78.0734,78.1294,28148.0
2022-12-08 14:10:00,83.63,83.66,83.49,83.59,30688.0,78.1107,78.1387,77.98,78.0734,30688.0
2022-12-08 14:20:00,83.6,83.66,83.56,83.61,10239.0,78.0827,78.1387,78.0453,78.092,10239.0
2022-12-08 14:30:00,83.61,83.77,83.59,83.76,27851.0,78.092,78.2415,78.0734,78.2321,27851.0
2022-12-08 14:40:00,83.76,83.77,83.66,83.66,14696.0,78.2321,78.2415,78.1387,78.1387,14696.0
2022-12-08 14:50:00,83.66,83.71,83.61,83.67,43512.0,78.1387,78.1854,78.092,78.1481,43512.0
2022-12-08 15:00:00,83.67,83.67,83.48,83.6,30983.0,78.1481,78.1481,77.9706,78.0827,30983.0
2022-12-08 15:10:00,83.58,83.68,83.57,83.68,17205.0,78.064,78.1574,78.0547,78.1574,17205.0
2022-12-08 15:20:00,83.66,83.8,83.65,83.73,17321.0,78.1387,78.2695,78.1294,78.2041,17321.0
2022-12-08 15:30:00,83.73,83.79,83.62,83.73,68208.0,78.2041,78.2602,78.1014,78.2041,68208.0
2022-12-08 15:40:00,83.73,83.83,83.67,83.72,40360.0,78.2041,78.2975,78.1481,78.1948,40360.0
2022-12-08 15:50:00,83.71,83.91,83.66,83.9,128838.0,78.1854,78.3722,78.1387,78.3629,128838.0
2022-12-09 09:30:00,83.38,83.52,83.01,83.09,32843.0,77.8772,78.008,77.5316,77.6063,32843.0
2022-12-09 09:40:00,83.09,83.36,83.08,83.19,48398.0,77.6063,77.8585,77.597,77.6997,48398.0
2022-12-09 09:50:00,83.2,83.2,83.03,83.12,15674.0,77.7091,77.7091,77.5503,77.6344,15674.0
2022-12-09 10:00:00,83.17,83.33,83.1,83.22,16826.0,77.6811,77.8305,77.6157,77.7278,16826.0
2022-12-09 10:10:00,83.22,83.3,83.15,83.27,37979.0,77.7278,77.8025,77.6624,77.7745,37979.0
2022-12-09 10:20:00,83.27,83.36,83.2,83.35,8026.0,77.7745,77.8585,77.7091,77.8492,8026.0
2022-12-09 10:30:00,83.39,83.46,83.14,83.19,20453.0,77.8866,77.9519,77.653,77.6997,20453.0
2022-12-09 10:40:00,83.17,83.25,83.06,83.19,14277.0,77.6811,77.7558,77.5783,77.6997,14277.0
2022-12-09 10:50:00,83.19,83.26,83.08,83.16,49054.0,77.6997,77.7651,77.597,77.6717,49054.0
2022-12-09 11:00:00,83.17,83.26,83.12,83.18,29413.0,77.6811,77.7651,77.6344,77.6904,29413.0
2022-12-09 11:10:00,83.18,83.35,83.16,83.21,26352.0,77.6904,77.8492,77.6717,77.7184,26352.0
2022-12-09 11:20:00,83.19,83.24,83.03,83.09,34374.0,77.6997,77.7465,77.5503,77.6063,34374.0
2022-12-09 11:30:00,83.08,83.14,82.97,83.01,12699.0,77.597,77.653,77.4943,77.5316,12699.0
2022-12-09 11:40:00,83.03,83.05,82.97,83.03,27543.0,77.5503,77.569,77.4943,77.5503,27543.0
2022-12-09 11:50:00,83.04,83.1,82.99,82.99,10928.0,77.5596,77.6157,77.5129,77.5129,10928.0
2022-12-09 12:00:00,83.0,83.08,82.99,83.05,36673.0,77.5223,77.597,77.5129,77.569,36673.0
2022-12-09 12:10:00,83.07,83.12,83.01,83.07,9579.0,77.5877,77.6344,77.5316,77.5877,9579.0
2022-12-09 12:20:00,83.04,83.05,82.98,83.01,9536.0,77.5596,77.569,77.5036,77.5316,9536.0
2022-12-09 12:30:00,83.0,83.19,82.99,83.13,14488.0,77.5223,77.6997,77.5129,77.6437,14488.0
2022-12-09 12:40:00,83.13,83.16,83.09,83.11,14329.0,77.6437,77.6717,77.6063,77.625,14329.0
2022-12-09 12:50:00,83.1,83.13,83.07,83.08,11017.0,77.6157,77.6437,77.5877,77.597,11017.0
2022-12-09 13:00:00,83.08,83.1,82.97,83.0,8618.0,77.597,77.6157,77.4943,77.5223,8618.0
2022-12-09 13:10:00,82.97,83.08,82.93,82.98,14848.0,77.4943,77.597,77.4569,77.5036,14848.0
2022-12-09 13:20:00,82.96,82.96,82.85,82.85,17908.0,77.4849,77.4849,77.3822,77.3822,17908.0
2022-12-09 13:30:00,82.83,82.94,82.81,82.93,7504.0,77.3635,77.4662,77.3448,77.4569,7504.0
2022-12-09 13:40:00,82.92,82.99,82.9,82.98,9772.0,77.4476,77.5129,77.4289,77.5036,9772.0
2022-12-09 13:50:00,82.97,82.98,82.75,82.75,10333.0,77.4943,77.5036,77.2888,77.2888,10333.0
2022-12-09 14:00:00,82.77,82.79,82.66,82.71,7486.0,77.3075,77.3261,77.2047,77.2514,7486.0
2022-12-09 14:10:00,82.69,82.82,82.6,82.8,31158.0,77.2327,77.3542,77.1487,77.3355,31158.0
2022-12-09 14:20:00,82.78,82.94,82.77,82.93,12775.0,77.3168,77.4662,77.3075,77.4569,12775.0
2022-12-09 14:30:00,82.92,82.93,82.77,82.83,26233.0,77.4476,77.4569,77.3075,77.3635,26233.0
2022-12-09 14:40:00,82.85,82.89,82.74,82.82,26626.0,77.3822,77.4195,77.2794,77.3542,26626.0
2022-12-09 14:50:00,82.83,82.91,82.78,82.87,28145.0,77.3635,77.4382,77.3168,77.4009,28145.0
2022-12-09 15:00:00,82.88,82.89,82.77,82.81,17296.0,77.4102,77.4195,77.3075,77.3448,17296.0
2022-12-09 15:10:00,82.8,82.87,82.78,82.83,16730.0,77.3355,77.4009,77.3168,77.3635,16730.0
2022-12-09 15:20:00,82.81,82.85,82.71,82.73,12922.0,77.3448,77.3822,77.2514,77.2701,12922.0
2022-12-09 15:30:00,82.72,82.77,82.51,82.53,28115.0,77.2608,77.3075,77.0646,77.0833,28115.0
2022-12-09 15:40:00,82.52,82.56,82.43,82.44,53461.0,77.074,77.1113,76.9899,76.9992,53461.0
2022-12-09 15:50:00,82.43,82.43,82.14,82.21,206203.0,76.9899,76.9899,76.719,76.7844,206203.0
2022-12-12 09:30:00,82.45,82.69,82.06,82.27,43301.0,77.0086,77.2327,76.6443,76.8405,43301.0
2022-12-12 09:40:00,82.3,82.44,82.14,82.32,23362.0,76.8685,76.9992,76.719,76.8872,23362.0
2022-12-12 09:50:00,82.38,82.54,82.35,82.39,23539.0,76.9432,77.0926,76.9152,76.9525,23539.0
2022-12-12 10:00:00,82.42,82.6,82.39,82.4,16780.0,76.9806,77.1487,76.9525,76.9619,16780.0
2022-12-12 10:10:00,82.35,82.49,82.35,82.44,12822.0,76.9152,77.0459,76.9152,76.9992,12822.0
2022-12-12 10:20:00,82.45,82.62,82.45,82.46,22205.0,77.0086,77.1674,77.0086,77.0179,22205.0
2022-12-12 10:30:00,82.43,82.55,82.43,82.45,15053.0,76.9899,77.102,76.9899,77.0086,15053.0
2022-12-12 10:40:00,82.45,82.5,82.38,82.41,29276.0,77.0086,77.0553,76.9432,76.9712,29276.0
2022-12-12 10:50:00,82.38,82.45,82.34,82.43,15372.0,76.9432,77.0086,76.9058,76.9899,15372.0
2022-12-12 11:00:00,82.42,82.57,82.36,82.5,14049.0,76.9806,77.1207,76.9245,77.0553,14049.0
2022-12-12 11:10:00,82.49,82.49,82.43,82.44,13714.0,77.0459,77.0459,76.9899,76.9992,13714.0
2022-12-12 11:20:00,82.44,82.48,82.41,82.43,7595.0,76.9992,77.0366,76.9712,76.9899,7595.0
2022-12-12 11:30:00,82.44,82.45,82.35,82.43,7727.0,76.9992,77.0086,76.9152,76.9899,7727.0
2022-12-12 11:40:00,82.41,82.45,82.37,82.41,7910.0,76.9712,77.0086,76.9339,76.9712,7910.0
2022-12-12 11:50:00,82.42,82.47,82.39,82.47,7683.0,76.9806,77.0273,76.9525,77.0273,7683.0
2022-12-12 12:00:00,82.47,82.52,82.4,82.44,9138.0,77.0273,77.074,76.9619,76.9992,9138.0
2022-12-12 12:10:00,82.43,82.56,82.41,82.56,14703.0,76.9899,77.1113,76.9712,77.1113,14703.0
2022-12-12 12:20:00,82.55,82.56,82.42,82.42,22175.0,77.102,77.1113,76.9806,76.9806,22175.0
2022-12-12 12:30:00,82.43,82.48,82.37,82.46,14013.0,76.9899,77.0366,76.9339,77.0179,14013.0
2022-12-12 12:40:00,82.47,82.48,82.33,82.35,19909.0,77.0273,77.0366,76.8965,76.9152,19909.0
2022-12-12 12:50:00,82.34,82.42,82.34,82.39,13355.0,76.9058,76.9806,76.9058,76.9525,13355.0
2022-12-12 13:00:00,82.38,82.48,82.37,82.47,10435.0,76.9432,77.0366,76.9339,77.0273,10435.0
2022-12-12 13:10:00,82.45,82.45,82.35,82.4,7332.0,77.0086,77.0086,76.9152,76.9619,7332.0
2022-12-12 13:20:00,82.4,82.41,82.33,82.35,6582.0,76.9619,76.9712,76.8965,76.9152,6582.0
2022-12-12 13:30:00,82.36,82.43,82.35,82.42,11181.0,76.9245,76.9899,76.9152,76.9806,11181.0
2022-12-12 13:40:00,82.43,82.47,82.39,82.42,23657.0,76.9899,77.0273,76.9525,76.9806,23657.0
2022-12-12 13:50:00,82.41,82.53,82.4,82.47,13404.0,76.9712,77.0833,76.9619,77.0273,13404.0
2022-12-12 14:00:00,82.47,82.49,82.42,82.45,8521.0,77.0273,77.0459,76.9806,77.0086,8521.0
2022-12-12 14:10:00,82.47,82.55,82.43,82.52,10505.0,77.0273,77.102,76.9899,77.074,10505.0
2022-12-12 14:20:00,82.51,82.52,82.42,82.51,9404.0,77.0646,77.074,76.9806,77.0646,9404.0
2022-12-12 14:30:00,82.5,82.51,82.45,82.46,14608.0,77.0553,77.0646,77.0086,77.0179,14608.0
2022-12-12 14:40:00,82.47,82.49,82.37,82.37,19078.0,77.0273,77.0459,76.9339,76.9339,19078.0
2022-12-12 14:50:00,82.37,82.64,82.35,82.64,14940.0,76.9339,77.186,76.9152,77.186,14940.0
2022-12-12 15:00:00,82.65,82.72,82.58,82.67,39827.0,77.1954,77.2608,77.13,77.2141,39827.0
2022-12-12 15:10:00,82.68,82.87,82.68,82.86,15068.0,77.2234,77.4009,77.2234,77.3915,15068.0
2022-12-12 15:20:00,82.86,83.0,82.84,82.98,13788.0,77.3915,77.5223,77.3728,77.5036,13788.0
2022-12-12 15:30:00,83.0,83.15,82.99,83.1,22528.0,77.5223,77.6624,77.5129,77.6157,22528.0
2022-12-12 15:40:00,83.11,83.15,82.96,82.97,35859.0,77.625,77.6624,77.4849,77.4943,35859.0
2022-12-12 15:50:00,82.96,83.1,82.83,83.06,199937.0,77.4849,77.6157,77.3635,77.5783,199937.0
2022-12-13 09:30:00,84.77,84.79,84.0,84.05,35586.0,79.1755,79.1942,78.4563,78.503,35586.0
2022-12-13 09:40:00,84.09,84.12,83.63,83.65,55019.0,78.5404,78.5684,78.1107,78.1294,55019.0
2022-12-13 09:50:00,83.65,83.87,83.56,83.8,32145.0,78.1294,78.3349,78.0453,78.2695,32145.0
2022-12-13 10:00:00,83.81,83.88,83.66,83.88,16847.0,78.2788,78.3442,78.1387,78.3442,16847.0
2022-12-13 10:10:00,83.83,83.83,83.39,83.51,19025.0,78.2975,78.2975,77.8866,77.9986,19025.0
2022-12-13 10:20:00,83.49,83.5,83.02,83.1,33083.0,77.98,77.9893,77.541,77.6157,33083.0
2022-12-13 10:30:00,83.09,83.16,82.76,82.76,33521.0,77.6063,77.6717,77.2981,77.2981,33521.0
2022-12-13 10:40:00,82.76,82.85,82.65,82.65,26543.0,77.2981,77.3822,77.1954,77.1954,26543.0
2022-12-13 10:50:00,82.67,82.97,82.65,82.85,25178.0,77.2141,77.4943,77.1954,77.3822,25178.0
2022-12-13 11:00:00,82.88,82.98,82.69,82.8,26071.0,77.4102,77.5036,77.2327,77.3355,26071.0
2022-12-13 11:10:00,82.8,83.03,82.8,83.0,21522.0,77.3355,77.5503,77.3355,77.5223,21522.0
2022-12-13 11:20:00,82.98,83.02,82.78,82.98,31093.0,77.5036,77.541,77.3168,77.5036,31093.0
2022-12-13 11:30:00,83.0,83.22,82.98,83.22,18112.0,77.5223,77.7278,77.5036,77.7278,18112.0
2022-12-13 11:40:00,83.24,83.25,82.79,82.8,15660.0,77.7465,77.7558,77.3261,77.3355,15660.0
2022-12-13 11:50:00,82.8,82.81,82.59,82.66,14657.0,77.3355,77.3448,77.1393,77.2047,14657.0
2022-12-13 12:00:00,82.66,82.7,82.61,82.69,11947.0,77.2047,77.2421,77.158,77.2327,11947.0
2022-12-13 12:10:00,82.67,82.67,82.12,82.12,27558.0,77.2141,77.2141,76.7004,76.7004,27558.0
2022-12-13 12:20:00,82.17,82.36,82.14,82.35,23267.0,76.7471,76.9245,76.719,76.9152,23267.0
2022-12-13 12:30:00,82.35,82.38,82.19,82.34,16347.0,76.9152,76.9432,76.7657,76.9058,16347.0
2022-12-13 12:40:00,82.34,82.36,82.1,82.12,30670.0,76.9058,76.9245,76.6817,76.7004,30670.0
2022-12-13 12:50:00,82.14,82.29,82.04,82.12,34595.0,76.719,76.8591,76.6256,76.7004,34595.0
2022-12-13 13:00:00,82.14,82.24,82.1,82.16,25512.0,76.719,76.8124,76.6817,76.7377,25512.0
2022-12-13 13:10:00,82.14,82.44,82.12,82.44,46271.0,76.719,76.9992,76.7004,76.9992,46271.0
2022-12-13 13:20:00,82.43,82.57,82.41,82.44,19334.0,76.9899,77.1207,76.9712,76.9992,19334.0
2022-12-13 13:30:00,82.45,82.48,82.35,82.36,27025.0,77.0086,77.0366,76.9152,76.9245,27025.0
2022-12-13 13:40:00,82.36,82.49,82.29,82.33,30311.0,76.9245,77.0459,76.8591,76.8965,30311.0
2022-12-13 13:50:00,82.31,82.37,82.24,82.37,28906.0,76.8778,76.9339,76.8124,76.9339,28906.0
2022-12-13 14:00:00,82.37,82.47,82.28,82.29,19953.0,76.9339,77.0273,76.8498,76.8591,19953.0
2022-12-13 14:10:00,82.3,82.41,82.29,82.31,14739.0,76.8685,76.9712,76.8591,76.8778,14739.0
2022-12-13 14:20:00,82.32,82.39,82.24,82.39,19971.0,76.8872,76.9525,76.8124,76.9525,19971.0
2022-12-13 14:30:00,82.37,82.46,82.31,82.45,19669.0,76.9339,77.0179,76.8778,77.0086,19669.0
2022-12-13 14:40:00,82.45,82.62,82.44,82.59,17119.0,77.0086,77.1674,76.9992,77.1393,17119.0
2022-12-13 14:50:00,82.58,82.58,82.28,82.38,17794.0,77.13,77.13,76.8498,76.9432,17794.0
2022-12-13 15:00:00,82.38,82.38,82.11,82.23,22048.0,76.9432,76.9432,76.691,76.8031,22048.0
2022-12-13 15:10:00,82.22,82.45,82.14,82.45,23686.0,76.7938,77.0086,76.719,77.0086,23686.0
2022-12-13 15:20:00,82.44,82.6,82.37,82.49,38419.0,76.9992,77.1487,76.9339,77.0459,38419.0
2022-12-13 15:30:00,82.49,82.65,82.41,82.41,24527.0,77.0459,77.1954,76.9712,76.9712,24527.0
2022-12-13 15:40:00,82.41,82.78,82.34,82.66,61405.0,76.9712,77.3168,76.9058,77.2047,61405.0
2022-12-13 15:50:00,82.65,82.77,82.45,82.53,179528.0,77.1954,77.3075,77.0086,77.0833,179528.0
2022-12-14 09:30:00,82.59,82.95,82.59,82.62,18859.0,77.1393,77.4756,77.1393,77.1674,18859.0
2022-12-14 09:40:00,82.6,82.81,82.56,82.73,13365.0,77.1487,77.3448,77.1113,77.2701,13365.0
2022-12-14 09:50:00,82.78,82.85,82.68,82.76,11101.0,77.3168,77.3822,77.2234,77.2981,11101.0
2022-12-14 10:00:00,82.76,82.9,82.7,82.81,15811.0,77.2981,77.4289,77.2421,77.3448,15811.0
2022-12-14 10:10:00,82.8,82.89,82.72,82.83,15494.0,77.3355,77.4195,77.2608,77.3635,15494.0
2022-12-14 10:20:00,82.86,82.91,82.8,82.9,11863.0,77.3915,77.4382,77.3355,77.4289,11863.0
2022-12-14 10:30:00,82.91,82.94,82.73,82.82,19872.0,77.4382,77.4662,77.2701,77.3542,19872.0
2022-12-14 10:40:00,82.84,83.0,82.83,82.93,12815.0,77.3728,77.5223,77.3635,77.4569,12815.0
2022-12-14 10:50:00,82.97,83.02,82.83,82.89,32636.0,77.4943,77.541,77.3635,77.4195,32636.0
2022-12-14 11:00:00,82.91,83.01,82.85,82.91,9987.0,77.4382,77.5316,77.3822,77.4382,9987.0
2022-12-14 11:10:00,82.91,82.97,82.84,82.91,11862.0,77.4382,77.4943,77.3728,77.4382,11862.0
2022-12-14 11:20:00,82.92,83.01,82.91,83.0,16071.0,77.4476,77.5316,77.4382,77.5223,16071.0
2022-12-14 11:30:00,82.98,83.01,82.93,82.95,12892.0,77.5036,77.5316,77.4569,77.4756,12892.0
2022-12-14 11:40:00,82.94,83.02,82.91,82.97,12237.0,77.4662,77.541,77.4382,77.4943,12237.0
2022-12-14 11:50:00,82.96,83.01,82.88,82.89,8941.0,77.4849,77.5316,77.4102,77.4195,8941.0
2022-12-14 12:00:00,82.88,82.97,82.86,82.92,6822.0,77.4102,77.4943,77.3915,77.4476,6822.0
2022-12-14 12:10:00,82.92,82.95,82.87,82.95,7690.0,77.4476,77.4756,77.4009,77.4756,7690.0
2022-12-14 12:20:00,82.95,82.95,82.82,82.86,12999.0,77.4756,77.4756,77.3542,77.3915,12999.0
2022-12-14 12:30:00,82.87,82.93,82.85,82.91,8566.0,77.4009,77.4569,77.3822,77.4382,8566.0
2022-12-14 12:40:00,82.87,82.94,82.86,82.89,6114.0,77.4009,77.4662,77.3915,77.4195,6114.0
2022-12-14 12:50:00,82.9,82.93,82.85,82.87,7612.0,77.4289,77.4569,77.3822,77.4009,7612.0
2022-12-14 13:00:00,82.87,82.89,82.83,82.85,11725.0,77.4009,77.4195,77.3635,77.3822,11725.0
2022-12-14 13:10:00,82.86,82.88,82.77,82.79,6563.0,77.3915,77.4102,77.3075,77.3261,6563.0
2022-12-14 13:20:00,82.8,82.83,82.75,82.77,8619.0,77.3355,77.3635,77.2888,77.3075,8619.0
2022-12-14 13:30:00,82.77,82.88,82.76,82.88,16031.0,77.3075,77.4102,77.2981,77.4102,16031.0
2022-12-14 13:40:00,82.91,82.94,82.85,82.87,11707.0,77.4382,77.4662,77.3822,77.4009,11707.0
2022-12-14 13:50:00,82.88,83.01,82.85,82.96,15912.0,77.4102,77.5316,77.3822,77.4849,15912.0
2022-12-14 14:00:00,82.89,82.97,81.9,81.9,30451.0,77.4195,77.4943,76.4949,76.4949,30451.0
2022-12-14 14:10:00,82.04,82.25,81.96,82.05,19639.0,76.6256,76.8218,76.5509,76.635,19639.0
2022-12-14 14:20:00,82.01,82.02,81.82,81.86,18870.0,76.5976,76.607,76.4202,76.4575,18870.0
2022-12-14 14:30:00,81.83,81.87,81.24,81.58,30837.0,76.4295,76.4669,75.8784,76.196,30837.0
2022-12-14 14:40:00,81.54,81.94,81.45,81.8,21611.0,76.1586,76.5322,76.0746,76.4015,21611.0
2022-12-14 14:50:00,81.78,81.99,81.62,81.92,20069.0,76.3828,76.5789,76.2334,76.5136,20069.0
2022-12-14 15:00:00,81.95,82.26,81.85,82.07,21960.0,76.5416,76.8311,76.4482,76.6537,21960.0
2022-12-14 15:10:00,82.09,82.53,81.99,82.17,31504.0,76.6723,77.0833,76.5789,76.7471,31504.0
2022-12-14 15:20:00,82.19,82.2,81.88,81.88,22612.0,76.7657,76.7751,76.4762,76.4762,22612.0
2022-12-14 15:30:00,81.83,81.88,81.61,81.79,32907.0,76.4295,76.4762,76.224,76.3921,32907.0
2022-12-14 15:40:00,81.81,81.94,81.78,81.91,40056.0,76.4108,76.5322,76.3828,76.5042,40056.0
2022-12-14 15:50:00,81.94,82.18,81.94,82.15,194122.0,76.5322,76.7564,76.5322,76.7284,194122.0
2022-12-15 09:30:00,79.06,79.96,78.47,79.63,168077.0,73.8423,74.6829,73.2913,74.3747,168077.0
2022-12-15 09:40:00,79.61,79.87,79.4,79.73,85805.0,74.356,74.5989,74.1599,74.4681,85805.0
2022-12-15 09:50:00,79.68,79.84,79.2,79.31,36590.0,74.4214,74.5708,73.9731,74.0758,36590.0
2022-12-15 10:00:00,79.25,79.25,78.5,78.53,84418.0,74.0198,74.0198,73.3193,73.3473,84418.0
2022-12-15 10:10:00,78.52,78.52,78.24,78.34,81483.0,73.338,73.338,73.0764,73.1698,81483.0
2022-12-15 10:20:00,78.36,78.64,78.33,78.59,73747.0,73.1885,73.45,73.1605,73.4033,73747.0
2022-12-15 10:30:00,78.61,78.9,78.4,78.9,58278.0,73.422,73.6929,73.2259,73.6929,58278.0
2022-12-15 10:40:00,78.89,79.1,78.88,78.95,44563.0,73.6835,73.8797,73.6742,73.7396,44563.0
2022-12-15 10:50:00,78.95,79.09,78.7,78.92,57321.0,73.7396,73.8703,73.5061,73.7116,57321.0
2022-12-15 11:00:00,78.92,79.11,78.87,79.1,31898.0,73.7116,73.889,73.6649,73.8797,31898.0
2022-12-15 11:10:00,79.1,79.17,78.83,78.99,54467.0,73.8797,73.9451,73.6275,73.7769,54467.0
2022-12-15 11:20:00,78.98,79.07,78.72,78.79,20934.0,73.7676,73.8517,73.5248,73.5901,20934.0
2022-12-15 11:30:00,78.79,78.81,78.52,78.58,30112.0,73.5901,73.6088,73.338,73.394,30112.0
2022-12-15 11:40:00,78.61,78.63,78.26,78.3,34282.0,73.422,73.4407,73.0951,73.1325,34282.0
2022-12-15 11:50:00,78.31,78.54,78.26,78.51,35052.0,73.1418,73.3566,73.0951,73.3286,35052.0
2022-12-15 12:00:00,78.51,78.62,78.43,78.46,16700.0,73.3286,73.4314,73.2539,73.2819,16700.0
2022-12-15 12:10:00,78.45,78.53,78.39,78.5,25796.0,73.2726,73.3473,73.2165,73.3193,25796.0
2022-12-15 12:20:00,78.48,78.52,78.26,78.28,41632.0,73.3006,73.338,73.0951,73.1138,41632.0
2022-12-15 12:30:00,78.26,78.48,78.26,78.45,17847.0,73.0951,73.3006,73.0951,73.2726,17847.0
2022-12-15 12:40:00,78.43,78.49,78.11,78.11,23935.0,73.2539,73.3099,72.955,72.955,23935.0
2022-12-15 12:50:00,78.12,78.27,78.04,78.24,62881.0,72.9644,73.1045,72.8896,73.0764,62881.0
2022-12-15 13:00:00,78.23,78.23,78.06,78.16,54492.0,73.0671,73.0671,72.9083,73.0017,54492.0
2022-12-15 13:10:00,78.16,78.3,78.16,78.27,20397.0,73.0017,73.1325,73.0017,73.1045,20397.0
2022-12-15 13:20:00,78.27,78.27,78.04,78.08,34711.0,73.1045,73.1045,72.8896,72.927,34711.0
2022-12-15 13:30:00,78.08,78.22,77.99,78.22,56918.0,72.927,73.0578,72.8429,73.0578,56918.0
2022-12-15 13:40:00,78.23,78.25,78.06,78.11,33141.0,73.0671,73.0858,72.9083,72.955,33141.0
2022-12-15 13:50:00,78.13,78.13,77.96,77.99,42437.0,72.9737,72.9737,72.8149,72.8429,42437.0
2022-12-15 14:00:00,78.0,78.0,77.63,77.65,64626.0,72.8523,72.8523,72.5067,72.5254,64626.0
2022-12-15 14:10:00,77.64,77.75,77.55,77.64,63930.0,72.516,72.6188,72.432,72.516,63930.0
2022-12-15 14:20:00,77.63,77.79,77.55,77.61,36006.0,72.5067,72.6561,72.432,72.488,36006.0
2022-12-15 14:30:00,77.59,77.74,77.55,77.7,33655.0,72.4693,72.6094,72.432,72.5721,33655.0
2022-12-15 14:40:00,77.7,77.94,77.64,77.65,128541.0,72.5721,72.7962,72.516,72.5254,128541.0
2022-12-15 14:50:00,77.64,77.84,77.48,77.83,34268.0,72.516,72.7028,72.3666,72.6935,34268.0
2022-12-15 15:00:00,77.83,77.98,77.81,77.9,44030.0,72.6935,72.8336,72.6748,72.7589,44030.0
2022-12-15 15:10:00,77.9,78.0,77.77,77.77,43021.0,72.7589,72.8523,72.6375,72.6375,43021.0
2022-12-15 15:20:00,77.76,78.04,77.66,77.99,89395.0,72.6281,72.8896,72.5347,72.8429,89395.0
2022-12-15 15:30:00,78.01,78.19,77.98,78.13,95822.0,72.8616,73.0297,72.8336,72.9737,95822.0
2022-12-15 15:40:00,78.14,78.15,77.85,77.98,119823.0,72.983,72.9924,72.7122,72.8336,119823.0
2022-12-15 15:50:00,77.98,78.35,77.96,78.27,352564.0,72.8336,73.1792,72.8149,73.1045,352564.0
2022-12-16 09:30:00,77.91,78.5,77.42,78.3,460129.0,72.7682,73.3193,72.3105,73.1325,460129.0
2022-12-16 09:40:00,78.27,78.69,78.07,78.66,25982.0,73.1045,73.4967,72.9177,73.4687,25982.0
2022-12-16 09:50:00,78.68,78.74,78.42,78.47,38423.0,73.4874,73.5434,73.2446,73.2913,38423.0
2022-12-16 10:00:00,78.48,78.48,78.14,78.14,28921.0,73.3006,73.3006,72.983,72.983,28921.0
2022-12-16 10:10:00,78.16,78.56,78.16,78.56,46470.0,73.0017,73.3753,73.0017,73.3753,46470.0
2022-12-16 10:20:00,78.55,78.56,78.37,78.53,32820.0,73.366,73.3753,73.1979,73.3473,32820.0
2022-12-16 10:30:00,78.53,78.59,78.2,78.56,35573.0,73.3473,73.4033,73.0391,73.3753,35573.0
2022-12-16 10:40:00,78.56,78.76,78.51,78.69,38405.0,73.3753,73.5621,73.3286,73.4967,38405.0
2022-12-16 10:50:00,78.68,78.72,78.49,78.7,29767.0,73.4874,73.5248,73.3099,73.5061,29767.0
2022-12-16 11:00:00,78.68,78.84,78.63,78.7,37884.0,73.4874,73.6368,73.4407,73.5061,37884.0
2022-12-16 11:10:00,78.67,79.0,78.65,78.8,40692.0,73.4781,73.7863,73.4594,73.5995,40692.0
2022-12-16 11:20:00,78.79,78.84,78.57,78.59,25966.0,73.5901,73.6368,73.3847,73.4033,25966.0
2022-12-16 11:30:00,78.58,78.66,78.47,78.49,22803.0,73.394,73.4687,73.2913,73.3099,22803.0
2022-12-16 11:40:00,78.48,78.48,78.19,78.22,16888.0,73.3006,73.3006,73.0297,73.0578,16888.0
2022-12-16 11:50:00,78.21,78.31,78.04,78.09,137685.0,73.0484,73.1418,72.8896,72.9363,137685.0
2022-12-16 12:00:00,78.14,78.15,77.89,77.89,32515.0,72.983,72.9924,72.7495,72.7495,32515.0
2022-12-16 12:10:00,77.9,77.9,77.78,77.83,23160.0,72.7589,72.7589,72.6468,72.6935,23160.0
2022-12-16 12:20:00,77.84,77.91,77.66,77.67,56178.0,72.7028,72.7682,72.5347,72.5441,56178.0
2022-12-16 12:30:00,77.66,77.76,77.57,77.72,48852.0,72.5347,72.6281,72.4507,72.5908,48852.0
2022-12-16 12:40:00,77.72,77.72,77.57,77.65,24330.0,72.5908,72.5908,72.4507,72.5254,24330.0
2022-12-16 12:50:00,77.63,77.73,77.52,77.72,51771.0,72.5067,72.6001,72.404,72.5908,51771.0
2022-12-16 13:00:00,77.69,77.78,77.66,77.73,11381.0,72.5627,72.6468,72.5347,72.6001,11381.0
2022-12-16 13:10:00,77.73,77.8,77.71,77.72,22431.0,72.6001,72.6655,72.5814,72.5908,22431.0
2022-12-16 13:20:00,77.7,77.7,77.35,77.35,34737.0,72.5721,72.5721,72.2452,72.2452,34737.0
2022-12-16 13:30:00,77.37,77.53,77.36,77.47,31501.0,72.2638,72.4133,72.2545,72.3572,31501.0
2022-12-16 13:40:00,77.46,77.61,77.46,77.57,73040.0,72.3479,72.488,72.3479,72.4507,73040.0
2022-12-16 13:50:00,77.56,77.58,77.44,77.45,32899.0,72.4413,72.46,72.3292,72.3386,32899.0
2022-12-16 14:00:00,77.46,77.52,77.39,77.51,29526.0,72.3479,72.404,72.2825,72.3946,29526.0
2022-12-16 14:10:00,77.5,77.91,77.49,77.82,46767.0,72.3853,72.7682,72.3759,72.6842,46767.0
2022-12-16 14:20:00,77.81,77.86,77.68,77.83,39858.0,72.6748,72.7215,72.5534,72.6935,39858.0
2022-12-16 14:30:00,77.85,78.1,77.85,78.01,20363.0,72.7122,72.9457,72.7122,72.8616,20363.0
2022-12-16 14:40:00,78.0,78.14,77.96,78.12,25706.0,72.8523,72.983,72.8149,72.9644,25706.0
2022-12-16 14:50:00,78.13,78.39,78.12,78.31,39370.0,72.9737,73.2165,72.9644,73.1418,39370.0
2022-12-16 15:00:00,78.33,78.47,78.31,78.34,49528.0,73.1605,73.2913,73.1418,73.1698,49528.0
2022-12-16 15:10:00,78.34,78.6,78.34,78.52,42937.0,73.1698,73.4127,73.1698,73.338,42937.0
2022-12-16 15:20:00,78.52,78.69,78.47,78.65,44682.0,73.338,73.4967,73.2913,73.4594,44682.0
2022-12-16 15:30:00,78.66,78.86,78.66,78.81,53889.0,73.4687,73.6555,73.4687,73.6088,53889.0
2022-12-16 15:40:00,78.8,78.9,78.71,78.79,83347.0,73.5995,73.6929,73.5154,73.5901,83347.0
2022-12-16 15:50:00,78.8,78.99,78.67,78.68,324048.0,73.5995,73.7769,73.4781,73.4874,324048.0
2022-12-19 09:30:00,79.01,79.44,78.91,79.44,41269.0,73.7956,74.1972,73.7022,74.1972,41269.0
2022-12-19 09:40:00,79.43,79.47,79.15,79.16,10550.0,74.1879,74.2253,73.9264,73.9357,10550.0
2022-12-19 09:50:00,79.17,79.3,79.04,79.28,69762.0,73.9451,74.0665,73.8236,74.0478,69762.0
2022-12-19 10:00:00,79.26,79.26,79.09,79.23,11651.0,74.0291,74.0291,73.8703,74.0011,11651.0
2022-12-19 10:10:00,79.24,79.26,79.09,79.23,16423.0,74.0104,74.0291,73.8703,74.0011,16423.0
2022-12-19 10:20:00,79.25,79.38,79.18,79.36,25258.0,74.0198,74.1412,73.9544,74.1225,25258.0
2022-12-19 10:30:00,79.37,79.47,79.36,79.36,20112.0,74.1319,74.2253,74.1225,74.1225,20112.0
2022-12-19 10:40:00,79.36,79.42,79.27,79.3,44125.0,74.1225,74.1786,74.0385,74.0665,44125.0
2022-12-19 10:50:00,79.29,79.31,78.95,79.04,27228.0,74.0571,74.0758,73.7396,73.8236,27228.0
2022-12-19 11:00:00,79.05,79.18,78.98,79.12,20791.0,73.833,73.9544,73.7676,73.8984,20791.0
2022-12-19 11:10:00,79.11,79.11,78.8,78.96,18075.0,73.889,73.889,73.5995,73.7489,18075.0
2022-12-19 11:20:00,78.97,78.99,78.66,78.7,27535.0,73.7583,73.7769,73.4687,73.5061,27535.0
2022-12-19 11:30:00,78.69,78.71,78.45,78.54,23053.0,73.4967,73.5154,73.2726,73.3566,23053.0
2022-12-19 11:40:00,78.53,78.58,78.39,78.49,27083.0,73.3473,73.394,73.2165,73.3099,27083.0
2022-12-19 11:50:00,78.48,78.48,78.26,78.27,17428.0,73.3006,73.3006,73.0951,73.1045,17428.0
2022-12-19 12:00:00,78.25,78.3,78.15,78.18,20345.0,73.0858,73.1325,72.9924,73.0204,20345.0
2022-12-19 12:10:00,78.17,78.33,78.17,78.25,25701.0,73.0111,73.1605,73.0111,73.0858,25701.0
2022-12-19 12:20:00,78.25,78.25,78.02,78.07,15667.0,73.0858,73.0858,72.871,72.9177,15667.0
2022-12-19 12:30:00,78.06,78.06,77.85,77.89,18755.0,72.9083,72.9083,72.7122,72.7495,18755.0
2022-12-19 12:40:00,77.9,77.97,77.81,77.89,23624.0,72.7589,72.8243,72.6748,72.7495,23624.0
2022-12-19 12:50:00,77.91,77.91,77.75,77.78,18091.0,72.7682,72.7682,72.6188,72.6468,18091.0
2022-12-19 13:00:00,77.78,77.8,77.54,77.55,20481.0,72.6468,72.6655,72.4226,72.432,20481.0
2022-12-19 13:10:00,77.58,77.72,77.55,77.56,15881.0,72.46,72.5908,72.432,72.4413,15881.0
2022-12-19 13:20:00,77.57,77.6,77.41,77.45,50877.0,72.4507,72.4787,72.3012,72.3386,50877.0
2022-12-19 13:30:00,77.45,77.55,77.3,77.36,30241.0,72.3386,72.432,72.1985,72.2545,30241.0
2022-12-19 13:40:00,77.38,77.44,77.23,77.37,26697.0,72.2732,72.3292,72.1331,72.2638,26697.0
2022-12-19 13:50:00,77.36,77.58,77.35,77.45,21862.0,72.2545,72.46,72.2452,72.3386,21862.0
2022-12-19 14:00:00,77.42,77.45,77.26,77.36,29064.0,72.3105,72.3386,72.1611,72.2545,29064.0
2022-12-19 14:10:00,77.36,77.41,77.24,77.26,25181.0,72.2545,72.3012,72.1424,72.1611,25181.0
2022-12-19 14:20:00,77.25,77.28,77.11,77.11,31904.0,72.1518,72.1798,72.021,72.021,31904.0
2022-12-19 14:30:00,77.12,77.18,77.07,77.16,24373.0,72.0303,72.0864,71.9836,72.0677,24373.0
2022-12-19 14:40:00,77.15,77.32,77.12,77.19,43478.0,72.0584,72.2171,72.0303,72.0957,43478.0
2022-12-19 14:50:00,77.18,77.19,76.97,77.06,31354.0,72.0864,72.0957,71.8902,71.9743,31354.0
2022-12-19 15:00:00,77.04,77.24,77.01,77.24,35738.0,71.9556,72.1424,71.9276,72.1424,35738.0
2022-12-19 15:10:00,77.22,77.34,77.2,77.27,40366.0,72.1237,72.2358,72.1051,72.1704,40366.0
2022-12-19 15:20:00,77.28,77.4,77.15,77.34,90258.0,72.1798,72.2919,72.0584,72.2358,90258.0
2022-12-19 15:30:00,77.34,77.53,77.33,77.47,58628.0,72.2358,72.4133,72.2265,72.3572,58628.0
2022-12-19 15:40:00,77.48,77.96,77.39,77.94,267885.0,72.3666,72.8149,72.2825,72.7962,267885.0
2022-12-19 15:50:00,77.94,78.12,77.8,77.9,480109.0,72.7962,72.9644,72.6655,72.7589,480109.0
2022-12-20 09:30:00,77.86,78.16,77.45,78.01,46445.0,72.7215,73.0017,72.3386,72.8616,46445.0
2022-12-20 09:40:00,78.05,78.09,77.93,77.96,75624.0,72.899,72.9363,72.7869,72.8149,75624.0
2022-12-20 09:50:00,77.96,78.13,77.95,78.11,51229.0,72.8149,72.9737,72.8056,72.955,51229.0
2022-12-20 10:00:00,78.11,78.34,78.01,78.26,39304.0,72.955,73.1698,72.8616,73.0951,39304.0
2022-12-20 10:10:00,78.25,78.25,78.0,78.13,42395.0,73.0858,73.0858,72.8523,72.9737,42395.0
2022-12-20 10:20:00,78.14,78.15,78.02,78.15,33461.0,72.983,72.9924,72.871,72.9924,33461.0
2022-12-20 10:30:00,78.16,78.52,78.14,78.34,41044.0,73.0017,73.338,72.983,73.1698,41044.0
2022-12-20 10:40:00,78.34,78.36,78.1,78.16,59525.0,73.1698,73.1885,72.9457,73.0017,59525.0
2022-12-20 10:50:00,78.16,78.22,78.1,78.13,19137.0,73.0017,73.0578,72.9457,72.9737,19137.0
2022-12-20 11:00:00,78.11,78.18,78.07,78.18,26562.0,72.955,73.0204,72.9177,73.0204,26562.0
2022-12-20 11:10:00,78.18,78.22,77.93,78.0,67005.0,73.0204,73.0578,72.7869,72.8523,67005.0
2022-12-20 11:20:00,78.05,78.06,77.91,77.99,22319.0,72.899,72.9083,72.7682,72.8429,22319.0
2022-12-20 11:30:00,77.99,78.06,77.96,78.02,19076.0,72.8429,72.9083,72.8149,72.871,19076.0
2022-12-20 11:40:00,78.02,78.1,77.96,78.06,21103.0,72.871,72.9457,72.8149,72.9083,21103.0
2022-12-20 11:50:00,78.06,78.11,77.96,78.1,17610.0,72.9083,72.955,72.8149,72.9457,17610.0
2022-12-20 12:00:00,78.12,78.17,78.05,78.05,14183.0,72.9644,73.0111,72.899,72.899,14183.0
2022-12-20 12:10:00,78.05,78.15,78.05,78.11,16355.0,72.899,72.9924,72.899,72.955,16355.0
2022-12-20 12:20:00,78.12,78.31,78.12,78.25,15071.0,72.9644,73.1418,72.9644,73.0858,15071.0
2022-12-20 12:30:00,78.24,78.29,78.23,78.28,13363.0,73.0764,73.1231,73.0671,73.1138,13363.0
2022-12-20 12:40:00,78.28,78.35,78.24,78.27,17650.0,73.1138,73.1792,73.0764,73.1045,17650.0
2022-12-20 12:50:00,78.28,78.41,78.24,78.41,22176.0,73.1138,73.2352,73.0764,73.2352,22176.0
2022-12-20 13:00:00,78.4,78.54,78.39,78.53,17416.0,73.2259,73.3566,73.2165,73.3473,17416.0
2022-12-20 13:10:00,78.53,78.68,78.49,78.54,18647.0,73.3473,73.4874,73.3099,73.3566,18647.0
2022-12-20 13:20:00,78.55,78.55,78.37,78.41,15826.0,73.366,73.366,73.1979,73.2352,15826.0
2022-12-20 13:30:00,78.41,78.52,78.4,78.4,17594.0,73.2352,73.338,73.2259,73.2259,17594.0
2022-12-20 13:40:00,78.41,78.42,78.27,78.33,11998.0,73.2352,73.2446,73.1045,73.1605,11998.0
2022-12-20 13:50:00,78.32,78.44,78.3,78.35,8728.0,73.1512,73.2632,73.1325,73.1792,8728.0
2022-12-20 14:00:00,78.35,78.45,78.34,78.43,13611.0,73.1792,73.2726,73.1698,73.2539,13611.0
2022-12-20 14:10:00,78.44,78.61,78.44,78.59,14340.0,73.2632,73.422,73.2632,73.4033,14340.0
2022-12-20 14:20:00,78.59,78.59,78.44,78.5,15029.0,73.4033,73.4033,73.2632,73.3193,15029.0
2022-12-20 14:30:00,78.49,78.52,78.35,78.39,17349.0,73.3099,73.338,73.1792,73.2165,17349.0
2022-12-20 14:40:00,78.39,78.4,78.29,78.3,22403.0,73.2165,73.2259,73.1231,73.1325,22403.0
2022-12-20 14:50:00,78.31,78.45,78.29,78.44,20955.0,73.1418,73.2726,73.1231,73.2632,20955.0
2022-12-20 15:00:00,78.45,78.45,78.2,78.26,25048.0,73.2726,73.2726,73.0391,73.0951,25048.0
2022-12-20 15:10:00,78.27,78.4,78.2,78.29,27060.0,73.1045,73.2259,73.0391,73.1231,27060.0
2022-12-20 15:20:00,78.3,78.44,78.3,78.42,22643.0,73.1325,73.2632,73.1325,73.2446,22643.0
2022-12-20 15:30:00,78.41,78.52,78.39,78.51,26814.0,73.2352,73.338,73.2165,73.3286,26814.0
2022-12-20 15:40:00,78.51,78.54,78.34,78.38,36387.0,73.3286,73.3566,73.1698,73.2072,36387.0
2022-12-20 15:50:00,78.38,78.42,78.24,78.29,143794.0,73.2072,73.2446,73.0764,73.1231,143794.0
2022-12-21 09:30:00,78.79,78.89,77.5,77.81,145524.0,73.5901,73.6835,72.3853,72.6748,145524.0
2022-12-21 09:40:00,77.81,77.82,77.25,77.55,223088.0,72.6748,72.6842,72.1518,72.432,223088.0
2022-12-21 09:50:00,77.58,77.84,77.46,77.56,160048.0,72.46,72.7028,72.3479,72.4413,160048.0
2022-12-21 10:00:00,77.56,77.84,77.32,77.37,128880.0,72.4413,72.7028,72.2171,72.2638,128880.0
2022-12-21 10:10:00,77.37,77.76,77.31,77.65,139695.0,72.2638,72.6281,72.2078,72.5254,139695.0
2022-12-21 10:20:00,77.63,77.99,77.6,77.97,41141.0,72.5067,72.8429,72.4787,72.8243,41141.0
2022-12-21 10:30:00,77.95,78.0,77.86,77.96,44508.0,72.8056,72.8523,72.7215,72.8149,44508.0
2022-12-21 10:40:00,77.95,78.0,77.62,77.67,28445.0,72.8056,72.8523,72.4974,72.5441,28445.0
2022-12-21 10:50:00,77.67,77.77,77.57,77.57,33075.0,72.5441,72.6375,72.4507,72.4507,33075.0
2022-12-21 11:00:00,77.59,77.69,77.51,77.58,36104.0,72.4693,72.5627,72.3946,72.46,36104.0
2022-12-21 11:10:00,77.59,77.7,77.52,77.57,50568.0,72.4693,72.5721,72.404,72.4507,50568.0
2022-12-21 11:20:00,77.57,77.6,77.36,77.43,30745.0,72.4507,72.4787,72.2545,72.3199,30745.0
2022-12-21 11:30:00,77.43,77.53,77.37,77.52,36341.0,72.3199,72.4133,72.2638,72.404,36341.0
2022-12-21 11:40:00,77.51,77.63,77.49,77.58,57506.0,72.3946,72.5067,72.3759,72.46,57506.0
2022-12-21 11:50:00,77.59,77.69,77.52,77.67,42361.0,72.4693,72.5627,72.404,72.5441,42361.0
2022-12-21 12:00:00,77.64,77.78,77.61,77.75,16913.0,72.516,72.6468,72.488,72.6188,16913.0
2022-12-21 12:10:00,77.76,77.87,77.68,77.69,37131.0,72.6281,72.7309,72.5534,72.5627,37131.0
2022-12-21 12:20:00,77.7,77.87,77.69,77.77,20429.0,72.5721,72.7309,72.5627,72.6375,20429.0
2022-12-21 12:30:00,77.78,77.84,77.68,77.69,15725.0,72.6468,72.7028,72.5534,72.5627,15725.0
2022-12-21 12:40:00,77.7,77.83,77.69,77.76,16504.0,72.5721,72.6935,72.5627,72.6281,16504.0
2022-12-21 12:50:00,77.75,77.97,77.74,77.96,30910.0,72.6188,72.8243,72.6094,72.8149,30910.0
2022-12-21 13:00:00,77.95,78.02,77.92,77.98,47814.0,72.8056,72.871,72.7776,72.8336,47814.0
2022-12-21 13:10:00,77.97,77.97,77.8,77.88,17948.0,72.8243,72.8243,72.6655,72.7402,17948.0
2022-12-21 13:20:00,77.87,78.0,77.82,77.85,39087.0,72.7309,72.8523,72.6842,72.7122,39087.0
2022-12-21 13:30:00,77.85,77.92,77.76,77.78,23811.0,72.7122,72.7776,72.6281,72.6468,23811.0
2022-12-21 13:40:00,77.77,77.8,77.7,77.79,19520.0,72.6375,72.6655,72.5721,72.6561,19520.0
2022-12-21 13:50:00,77.79,77.88,77.78,77.79,28950.0,72.6561,72.7402,72.6468,72.6561,28950.0
2022-12-21 14:00:00,77.8,77.9,77.78,77.87,21756.0,72.6655,72.7589,72.6468,72.7309,21756.0
2022-12-21 14:10:00,77.88,77.88,77.73,77.76,28175.0,72.7402,72.7402,72.6001,72.6281,28175.0
2022-12-21 14:20:00,77.76,77.77,77.62,77.72,71176.0,72.6281,72.6375,72.4974,72.5908,71176.0
2022-12-21 14:30:00,77.71,77.77,77.7,77.76,32288.0,72.5814,72.6375,72.5721,72.6281,32288.0
2022-12-21 14:40:00,77.78,77.8,77.72,77.74,41409.0,72.6468,72.6655,72.5908,72.6094,41409.0
2022-12-21 14:50:00,77.73,77.77,77.56,77.64,63942.0,72.6001,72.6375,72.4413,72.516,63942.0
2022-12-21 15:00:00,77.64,77.68,77.38,77.39,24002.0,72.516,72.5534,72.2732,72.2825,24002.0
2022-12-21 15:10:00,77.39,77.45,77.23,77.23,34449.0,72.2825,72.3386,72.1331,72.1331,34449.0
2022-12-21 15:20:00,77.23,77.43,77.17,77.19,35584.0,72.1331,72.3199,72.077,72.0957,35584.0
2022-12-21 15:30:00,77.19,77.29,77.18,77.28,65941.0,72.0957,72.1891,72.0864,72.1798,65941.0
2022-12-21 15:40:00,77.3,77.31,77.14,77.24,58779.0,72.1985,72.2078,72.049,72.1424,58779.0
2022-12-21 15:50:00,77.25,77.25,76.97,77.13,236851.0,72.1518,72.1518,71.8902,72.0397,236851.0
2022-12-22 09:30:00,76.52,76.52,76.1,76.16,56611.0,71.4699,71.4699,71.0777,71.1337,56611.0
2022-12-22 09:40:00,76.16,76.25,76.04,76.09,53571.0,71.1337,71.2178,71.0216,71.0683,53571.0
2022-12-22 09:50:00,76.16,76.27,76.03,76.08,58998.0,71.1337,71.2364,71.0123,71.059,58998.0
2022-12-22 10:00:00,76.08,76.47,76.03,76.37,59870.0,71.059,71.4232,71.0123,71.3298,59870.0
2022-12-22 10:10:00,76.39,76.49,76.25,76.49,11405.0,71.3485,71.4419,71.2178,71.4419,11405.0
2022-12-22 10:20:00,76.48,76.5,76.24,76.24,15570.0,71.4326,71.4513,71.2084,71.2084,15570.0
2022-12-22 10:30:00,76.23,76.4,76.22,76.35,18114.0,71.1991,71.3579,71.1897,71.3112,18114.0
2022-12-22 10:40:00,76.35,76.45,76.34,76.43,10473.0,71.3112,71.4046,71.3018,71.3859,10473.0
2022-12-22 10:50:00,76.45,76.49,76.33,76.36,17819.0,71.4046,71.4419,71.2925,71.3205,17819.0
2022-12-22 11:00:00,76.36,76.36,76.21,76.27,18742.0,71.3205,71.3205,71.1804,71.2364,18742.0
2022-12-22 11:10:00,76.27,76.44,76.25,76.44,15987.0,71.2364,71.3952,71.2178,71.3952,15987.0
2022-12-22 11:20:00,76.43,76.52,76.41,76.48,11339.0,71.3859,71.4699,71.3672,71.4326,11339.0
2022-12-22 11:30:00,76.48,76.6,76.41,76.41,15265.0,71.4326,71.5447,71.3672,71.3672,15265.0
2022-12-22 11:40:00,76.41,76.6,76.35,76.56,23330.0,71.3672,71.5447,71.3112,71.5073,23330.0
2022-12-22 11:50:00,76.57,76.58,76.48,76.58,11610.0,71.5166,71.526,71.4326,71.526,11610.0
2022-12-22 12:00:00,76.58,76.6,76.45,76.45,12863.0,71.526,71.5447,71.4046,71.4046,12863.0
2022-12-22 12:10:00,76.46,76.47,76.28,76.31,13557.0,71.4139,71.4232,71.2458,71.2738,13557.0
2022-12-22 12:20:00,76.28,76.28,76.15,76.17,34205.0,71.2458,71.2458,71.1244,71.143,34205.0
2022-12-22 12:30:00,76.18,76.27,76.16,76.23,10284.0,71.1524,71.2364,71.1337,71.1991,10284.0
2022-12-22 12:40:00,76.22,76.22,76.09,76.12,25146.0,71.1897,71.1897,71.0683,71.0963,25146.0
2022-12-22 12:50:00,76.12,76.16,75.97,76.0,14797.0,71.0963,71.1337,70.9562,70.9843,14797.0
2022-12-22 13:00:00,76.0,76.01,75.76,75.78,15707.0,70.9843,70.9936,70.7601,70.7788,15707.0
2022-12-22 13:10:00,75.78,75.96,75.77,75.94,15659.0,70.7788,70.9469,70.7694,70.9282,15659.0
2022-12-22 13:20:00,75.94,76.11,75.81,76.05,43811.0,70.9282,71.087,70.8068,71.031,43811.0
2022-12-22 13:30:00,76.04,76.04,75.86,75.98,18840.0,71.0216,71.0216,70.8535,70.9656,18840.0
2022-12-22 13:40:00,75.98,76.07,75.96,76.02,23059.0,70.9656,71.0496,70.9469,71.0029,23059.0
2022-12-22 13:50:00,76.03,76.08,76.0,76.02,12543.0,71.0123,71.059,70.9843,71.0029,12543.0
2022-12-22 14:00:00,76.01,76.09,76.0,76.01,23025.0,70.9936,71.0683,70.9843,70.9936,23025.0
2022-12-22 14:10:00,76.01,76.13,76.0,76.09,24604.0,70.9936,71.1057,70.9843,71.0683,24604.0
2022-12-22 14:20:00,76.09,76.32,76.05,76.31,38650.0,71.0683,71.2831,71.031,71.2738,38650.0
2022-12-22 14:30:00,76.28,76.52,76.27,76.46,19371.0,71.2458,71.4699,71.2364,71.4139,19371.0
2022-12-22 14:40:00,76.44,76.48,76.34,76.48,15821.0,71.3952,71.4326,71.3018,71.4326,15821.0
2022-12-22 14:50:00,76.47,76.58,76.45,76.56,22090.0,71.4232,71.526,71.4046,71.5073,22090.0
2022-12-22 15:00:00,76.58,76.8,76.5,76.78,24685.0,71.526,71.7315,71.4513,71.7128,24685.0
2022-12-22 15:10:00,76.78,76.84,76.69,76.79,60629.0,71.7128,71.7688,71.6287,71.7221,60629.0
2022-12-22 15:20:00,76.8,77.09,76.79,77.05,41162.0,71.7315,72.0023,71.7221,71.965,41162.0
2022-12-22 15:30:00,77.06,77.12,76.87,76.92,40503.0,71.9743,72.0303,71.7968,71.8435,40503.0
2022-12-22 15:40:00,76.93,77.03,76.8,76.91,52505.0,71.8529,71.9463,71.7315,71.8342,52505.0
2022-12-22 15:50:00,76.91,77.22,76.91,77.2,140556.0,71.8342,72.1237,71.8342,72.1051,140556.0
2022-12-23 09:30:00,77.13,77.41,76.9,76.94,31213.0,72.0397,72.3012,71.8249,71.8622,31213.0
2022-12-23 09:40:00,76.95,77.26,76.95,77.01,5367.0,71.8716,72.1611,71.8716,71.9276,5367.0
2022-12-23 09:50:00,77.03,77.04,76.87,76.97,35387.0,71.9463,71.9556,71.7968,71.8902,35387.0
2022-12-23 10:00:00,77.03,77.25,76.99,77.19,17911.0,71.9463,72.1518,71.9089,72.0957,17911.0
2022-12-23 10:10:00,77.27,77.6,77.26,77.6,14074.0,72.1704,72.4787,72.1611,72.4787,14074.0
2022-12-23 10:20:00,77.63,77.63,77.45,77.45,9707.0,72.5067,72.5067,72.3386,72.3386,9707.0
2022-12-23 10:30:00,77.49,77.59,77.49,77.57,7501.0,72.3759,72.4693,72.3759,72.4507,7501.0
2022-12-23 10:40:00,77.58,77.58,77.37,77.38,9865.0,72.46,72.46,72.2638,72.2732,9865.0
2022-12-23 10:50:00,77.36,77.42,77.23,77.28,6032.0,72.2545,72.3105,72.1331,72.1798,6032.0
2022-12-23 11:00:00,77.25,77.29,77.09,77.2,6965.0,72.1518,72.1891,72.0023,72.1051,6965.0
2022-12-23 11:10:00,77.23,77.39,77.23,77.37,35098.0,72.1331,72.2825,72.1331,72.2638,35098.0
2022-12-23 11:20:00,77.36,77.44,77.31,77.36,27756.0,72.2545,72.3292,72.2078,72.2545,27756.0
2022-12-23 11:30:00,77.37,77.45,77.36,77.45,9847.0,72.2638,72.3386,72.2545,72.3386,9847.0
2022-12-23 11:40:00,77.54,77.63,77.54,77.58,8147.0,72.4226,72.5067,72.4226,72.46,8147.0
2022-12-23 11:50:00,77.59,77.6,77.48,77.56,5817.0,72.4693,72.4787,72.3666,72.4413,5817.0
2022-12-23 12:00:00,77.59,77.63,77.53,77.6,8624.0,72.4693,72.5067,72.4133,72.4787,8624.0
2022-12-23 12:10:00,77.6,77.63,77.57,77.62,8427.0,72.4787,72.5067,72.4507,72.4974,8427.0
2022-12-23 12:20:00,77.6,77.74,77.6,77.64,9731.0,72.4787,72.6094,72.4787,72.516,9731.0
2022-12-23 12:30:00,77.65,77.73,77.65,77.67,4351.0,72.5254,72.6001,72.5254,72.5441,4351.0
2022-12-23 12:40:00,77.68,77.7,77.6,77.63,9495.0,72.5534,72.5721,72.4787,72.5067,9495.0
2022-12-23 12:50:00,77.64,77.73,77.63,77.73,5252.0,72.516,72.6001,72.5067,72.6001,5252.0
2022-12-23 13:00:00,77.73,77.81,77.72,77.78,6809.0,72.6001,72.6748,72.5908,72.6468,6809.0
2022-12-23 13:10:00,77.82,77.83,77.76,77.76,7701.0,72.6842,72.6935,72.6281,72.6281,7701.0
2022-12-23 13:20:00,77.77,77.8,77.74,77.79,7374.0,72.6375,72.6655,72.6094,72.6561,7374.0
2022-12-23 13:30:00,77.8,77.87,77.8,77.84,6039.0,72.6655,72.7309,72.6655,72.7028,6039.0
2022-12-23 13:40:00,77.84,77.87,77.61,77.73,21208.0,72.7028,72.7309,72.488,72.6001,21208.0
2022-12-23 13:50:00,77.71,77.77,77.64,77.67,8966.0,72.5814,72.6375,72.516,72.5441,8966.0
2022-12-23 14:00:00,77.63,77.65,77.57,77.6,23845.0,72.5067,72.5254,72.4507,72.4787,23845.0
2022-12-23 14:10:00,77.61,77.82,77.6,77.82,16875.0,72.488,72.6842,72.4787,72.6842,16875.0
2022-12-23 14:20:00,77.82,77.83,77.72,77.73,8899.0,72.6842,72.6935,72.5908,72.6001,8899.0
2022-12-23 14:30:00,77.72,77.83,77.7,77.83,15203.0,72.5908,72.6935,72.5721,72.6935,15203.0
2022-12-23 14:40:00,77.83,77.84,77.69,77.72,12539.0,72.6935,72.7028,72.5627,72.5908,12539.0
2022-12-23 14:50:00,77.72,77.87,77.72,77.85,6957.0,72.5908,72.7309,72.5908,72.7122,6957.0
2022-12-23 15:00:00,77.86,77.95,77.81,77.83,9104.0,72.7215,72.8056,72.6748,72.6935,9104.0
2022-12-23 15:10:00,77.83,77.92,77.81,77.88,14323.0,72.6935,72.7776,72.6748,72.7402,14323.0
2022-12-23 15:20:00,77.9,77.93,77.81,77.89,17187.0,72.7589,72.7869,72.6748,72.7495,17187.0
2022-12-23 15:30:00,77.88,77.92,77.8,77.84,32112.0,72.7402,72.7776,72.6655,72.7028,32112.0
2022-12-23 15:40:00,77.84,78.04,77.84,78.02,39844.0,72.7028,72.8896,72.7028,72.871,39844.0
2022-12-23 15:50:00,78.02,78.14,77.95,78.09,130068.0,72.871,72.983,72.8056,72.9363,130068.0
2022-12-27 09:30:00,78.21,78.4,78.1,78.31,32151.0,73.0484,73.2259,72.9457,73.1418,32151.0
2022-12-27 09:40:00,78.3,78.32,78.03,78.17,14699.0,73.1325,73.1512,72.8803,73.0111,14699.0
2022-12-27 09:50:00,78.15,78.25,78.14,78.14,18102.0,72.9924,73.0858,72.983,72.983,18102.0
2022-12-27 10:00:00,78.13,78.24,78.0,78.2,31485.0,72.9737,73.0764,72.8523,73.0391,31485.0
2022-12-27 10:10:00,78.16,78.31,78.1,78.28,18633.0,73.0017,73.1418,72.9457,73.1138,18633.0
2022-12-27 10:20:00,78.26,78.3,78.0,78.05,25812.0,73.0951,73.1325,72.8523,72.899,25812.0
2022-12-27 10:30:00,78.05,78.14,77.96,78.14,40329.0,72.899,72.983,72.8149,72.983,40329.0
2022-12-27 10:40:00,78.13,78.27,78.09,78.2,7928.0,72.9737,73.1045,72.9363,73.0391,7928.0
2022-12-27 10:50:00,78.18,78.23,77.96,77.97,29048.0,73.0204,73.0671,72.8149,72.8243,29048.0
2022-12-27 11:00:00,77.97,78.06,77.95,78.03,30901.0,72.8243,72.9083,72.8056,72.8803,30901.0
2022-12-27 11:10:00,78.01,78.01,77.9,77.95,36051.0,72.8616,72.8616,72.7589,72.8056,36051.0
2022-12-27 11:20:00,77.93,78.0,77.8,77.99,22952.0,72.7869,72.8523,72.6655,72.8429,22952.0
2022-12-27 11:30:00,77.98,78.0,77.88,77.99,32960.0,72.8336,72.8523,72.7402,72.8429,32960.0
2022-12-27 11:40:00,77.98,77.99,77.94,77.97,19741.0,72.8336,72.8429,72.7962,72.8243,19741.0
2022-12-27 11:50:00,77.98,77.99,77.92,77.92,58429.0,72.8336,72.8429,72.7776,72.7776,58429.0
2022-12-27 12:00:00,77.93,77.94,77.76,77.85,47293.0,72.7869,72.7962,72.6281,72.7122,47293.0
2022-12-27 12:10:00,77.85,77.96,77.76,77.85,46317.0,72.7122,72.8149,72.6281,72.7122,46317.0
2022-12-27 12:20:00,77.85,77.86,77.67,77.76,44193.0,72.7122,72.7215,72.5441,72.6281,44193.0
2022-12-27 12:30:00,77.76,77.9,77.76,77.89,33207.0,72.6281,72.7589,72.6281,72.7495,33207.0
2022-12-27 12:40:00,77.88,77.89,77.72,77.85,61741.0,72.7402,72.7495,72.5908,72.7122,61741.0
2022-12-27 12:50:00,77.85,78.13,77.85,78.13,18407.0,72.7122,72.9737,72.7122,72.9737,18407.0
2022-12-27 13:00:00,78.14,78.19,78.06,78.06,9033.0,72.983,73.0297,72.9083,72.9083,9033.0
2022-12-27 13:10:00,78.07,78.07,77.92,77.93,11386.0,72.9177,72.9177,72.7776,72.7869,11386.0
2022-12-27 13:20:00,77.92,77.98,77.85,77.9,13142.0,72.7776,72.8336,72.7122,72.7589,13142.0
2022-12-27 13:30:00,77.9,77.96,77.86,77.94,28681.0,72.7589,72.8149,72.7215,72.7962,28681.0
2022-12-27 13:40:00,77.94,77.99,77.93,77.94,13299.0,72.7962,72.8429,72.7869,72.7962,13299.0
2022-12-27 13:50:00,77.95,77.99,77.82,77.89,28257.0,72.8056,72.8429,72.6842,72.7495,28257.0
2022-12-27 14:00:00,77.88,77.9,77.77,77.86,21659.0,72.7402,72.7589,72.6375,72.7215,21659.0
2022-12-27 14:10:00,77.86,77.86,77.42,77.42,105851.0,72.7215,72.7215,72.3105,72.3105,105851.0
2022-12-27 14:20:00,77.4,77.43,77.17,77.2,19699.0,72.2919,72.3199,72.077,72.1051,19699.0
2022-12-27 14:30:00,77.2,77.51,77.19,77.48,33789.0,72.1051,72.3946,72.0957,72.3666,33789.0
2022-12-27 14:40:00,77.47,77.61,77.47,77.61,52990.0,72.3572,72.488,72.3572,72.488,52990.0
2022-12-27 14:50:00,77.61,77.68,77.54,77.63,31515.0,72.488,72.5534,72.4226,72.5067,31515.0
2022-12-27 15:00:00,77.63,77.77,77.62,77.77,26722.0,72.5067,72.6375,72.4974,72.6375,26722.0
2022-12-27 15:10:00,77.77,77.83,77.74,77.81,23868.0,72.6375,72.6935,72.6094,72.6748,23868.0
2022-12-27 15:20:00,77.81,77.89,77.81,77.83,31074.0,72.6748,72.7495,72.6748,72.6935,31074.0
2022-12-27 15:30:00,77.83,77.86,77.72,77.79,51442.0,72.6935,72.7215,72.5908,72.6561,51442.0
2022-12-27 15:40:00,77.79,77.83,77.71,77.82,33907.0,72.6561,72.6935,72.5814,72.6842,33907.0
2022-12-27 15:50:00,77.82,77.97,77.81,77.96,157629.0,72.6842,72.8243,72.6748,72.8149,157629.0
2022-12-28 09:30:00,78.23,78.36,77.9,78.28,43578.0,73.0671,73.1885,72.7589,73.1138,43578.0
2022-12-28 09:40:00,78.28,78.37,78.08,78.2,12872.0,73.1138,73.1979,72.927,73.0391,12872.0
2022-12-28 09:50:00,78.17,78.17,77.92,77.98,6717.0,73.0111,73.0111,72.7776,72.8336,6717.0
2022-12-28 10:00:00,77.98,78.12,77.95,77.95,6977.0,72.8336,72.9644,72.8056,72.8056,6977.0
2022-12-28 10:10:00,77.93,78.01,77.87,77.89,10456.0,72.7869,72.8616,72.7309,72.7495,10456.0
2022-12-28 10:20:00,77.88,77.94,77.67,77.71,10139.0,72.7402,72.7962,72.5441,72.5814,10139.0
2022-12-28 10:30:00,77.7,77.81,77.66,77.79,25285.0,72.5721,72.6748,72.5347,72.6561,25285.0
2022-12-28 10:40:00,77.8,77.8,77.5,77.5,24467.0,72.6655,72.6655,72.3853,72.3853,24467.0
2022-12-28 10:50:00,77.45,77.45,77.18,77.2,16267.0,72.3386,72.3386,72.0864,72.1051,16267.0
2022-12-28 11:00:00,77.2,77.22,77.01,77.2,41721.0,72.1051,72.1237,71.9276,72.1051,41721.0
2022-12-28 11:10:00,77.23,77.34,77.22,77.31,28528.0,72.1331,72.2358,72.1237,72.2078,28528.0
2022-12-28 11:20:00,77.3,77.39,77.25,77.37,21155.0,72.1985,72.2825,72.1518,72.2638,21155.0
2022-12-28 11:30:00,77.37,77.41,77.15,77.2,25547.0,72.2638,72.3012,72.0584,72.1051,25547.0
2022-12-28 11:40:00,77.22,77.32,77.21,77.22,25799.0,72.1237,72.2171,72.1144,72.1237,25799.0
2022-12-28 11:50:00,77.23,77.31,77.15,77.2,136708.0,72.1331,72.2078,72.0584,72.1051,136708.0
2022-12-28 12:00:00,77.2,77.22,77.1,77.2,34474.0,72.1051,72.1237,72.0117,72.1051,34474.0
2022-12-28 12:10:00,77.2,77.21,77.1,77.17,23334.0,72.1051,72.1144,72.0117,72.077,23334.0
2022-12-28 12:20:00,77.17,77.25,77.1,77.23,29920.0,72.077,72.1518,72.0117,72.1331,29920.0
2022-12-28 12:30:00,77.24,77.38,77.23,77.35,21894.0,72.1424,72.2732,72.1331,72.2452,21894.0
2022-12-28 12:40:00,77.35,77.38,77.24,77.38,52386.0,72.2452,72.2732,72.1424,72.2732,52386.0
2022-12-28 12:50:00,77.37,77.44,77.35,77.42,22702.0,72.2638,72.3292,72.2452,72.3105,22702.0
2022-12-28 13:00:00,77.42,77.62,77.41,77.45,20960.0,72.3105,72.4974,72.3012,72.3386,20960.0
2022-12-28 13:10:00,77.44,77.48,77.25,77.28,21615.0,72.3292,72.3666,72.1518,72.1798,21615.0
2022-12-28 13:20:00,77.27,77.3,77.25,77.29,11013.0,72.1704,72.1985,72.1518,72.1891,11013.0
2022-12-28 13:30:00,77.27,77.32,77.19,77.2,24753.0,72.1704,72.2171,72.0957,72.1051,24753.0
2022-12-28 13:40:00,77.2,77.2,77.11,77.15,24925.0,72.1051,72.1051,72.021,72.0584,24925.0
2022-12-28 13:50:00,77.14,77.23,77.09,77.19,11603.0,72.049,72.1331,72.0023,72.0957,11603.0
2022-12-28 14:00:00,77.16,77.28,77.14,77.22,29029.0,72.0677,72.1798,72.049,72.1237,29029.0
2022-12-28 14:10:00,77.23,77.23,77.1,77.23,30966.0,72.1331,72.1331,72.0117,72.1331,30966.0
2022-12-28 14:20:00,77.22,77.22,77.12,77.2,51981.0,72.1237,72.1237,72.0303,72.1051,51981.0
2022-12-28 14:30:00,77.19,77.27,77.16,77.2,16129.0,72.0957,72.1704,72.0677,72.1051,16129.0
2022-12-28 14:40:00,77.19,77.34,77.16,77.23,26830.0,72.0957,72.2358,72.0677,72.1331,26830.0
2022-12-28 14:50:00,77.24,77.25,77.2,77.23,25422.0,72.1424,72.1518,72.1051,72.1331,25422.0
2022-12-28 15:00:00,77.22,77.22,77.08,77.11,100973.0,72.1237,72.1237,71.993,72.021,100973.0
2022-12-28 15:10:00,77.1,77.12,76.93,77.0,134582.0,72.0117,72.0303,71.8529,71.9183,134582.0
2022-12-28 15:20:00,77.01,77.04,76.91,76.96,68247.0,71.9276,71.9556,71.8342,71.8809,68247.0
2022-12-28 15:30:00,76.96,77.08,76.9,76.93,66740.0,71.8809,71.993,71.8249,71.8529,66740.0
2022-12-28 15:40:00,76.93,76.95,76.74,76.84,90026.0,71.8529,71.8716,71.6754,71.7688,90026.0
2022-12-28 15:50:00,76.83,77.0,76.81,76.96,231807.0,71.7595,71.9183,71.7408,71.8809,231807.0
2022-12-29 09:30:00,77.21,77.46,77.04,77.27,26732.0,72.1144,72.3479,71.9556,72.1704,26732.0
2022-12-29 09:40:00,77.29,77.34,77.15,77.16,10126.0,72.1891,72.2358,72.0584,72.0677,10126.0
2022-12-29 09:50:00,77.18,77.4,77.14,77.31,30074.0,72.0864,72.2919,72.049,72.2078,30074.0
2022-12-29 10:00:00,77.33,77.5,77.31,77.42,39715.0,72.2265,72.3853,72.2078,72.3105,39715.0
2022-12-29 10:10:00,77.45,77.59,77.43,77.47,23490.0,72.3386,72.4693,72.3199,72.3572,23490.0
2022-12-29 10:20:00,77.47,77.51,77.34,77.4,28166.0,72.3572,72.3946,72.2358,72.2919,28166.0
2022-12-29 10:30:00,77.38,77.5,77.38,77.41,14367.0,72.2732,72.3853,72.2732,72.3012,14367.0
2022-12-29 10:40:00,77.41,77.45,77.32,77.33,21306.0,72.3012,72.3386,72.2171,72.2265,21306.0
2022-12-29 10:50:00,77.34,77.46,77.34,77.36,31295.0,72.2358,72.3479,72.2358,72.2545,31295.0
2022-12-29 11:00:00,77.38,77.42,77.21,77.23,11294.0,72.2732,72.3105,72.1144,72.1331,11294.0
2022-12-29 11:10:00,77.2,77.25,77.09,77.11,7293.0,72.1051,72.1518,72.0023,72.021,7293.0
2022-12-29 11:20:00,77.12,77.25,77.1,77.21,24934.0,72.0303,72.1518,72.0117,72.1144,24934.0
2022-12-29 11:30:00,77.2,77.27,77.2,77.25,10490.0,72.1051,72.1704,72.1051,72.1518,10490.0
2022-12-29 11:40:00,77.23,77.38,77.21,77.34,19188.0,72.1331,72.2732,72.1144,72.2358,19188.0
2022-12-29 11:50:00,77.34,77.39,77.25,77.25,8737.0,72.2358,72.2825,72.1518,72.1518,8737.0
2022-12-29 12:00:00,77.23,77.31,77.2,77.3,14165.0,72.1331,72.2078,72.1051,72.1985,14165.0
2022-12-29 12:10:00,77.3,77.4,77.2,77.33,47754.0,72.1985,72.2919,72.1051,72.2265,47754.0
2022-12-29 12:20:00,77.31,77.39,77.31,77.35,9081.0,72.2078,72.2825,72.2078,72.2452,9081.0
2022-12-29 12:30:00,77.36,77.38,77.3,77.31,11801.0,72.2545,72.2732,72.1985,72.2078,11801.0
2022-12-29 12:40:00,77.31,77.36,77.3,77.31,21746.0,72.2078,72.2545,72.1985,72.2078,21746.0
2022-12-29 12:50:00,77.31,77.38,77.31,77.34,10459.0,72.2078,72.2732,72.2078,72.2358,10459.0
2022-12-29 13:00:00,77.35,77.37,77.3,77.31,12366.0,72.2452,72.2638,72.1985,72.2078,12366.0
2022-12-29 13:10:00,77.32,77.36,77.29,77.31,12903.0,72.2171,72.2545,72.1891,72.2078,12903.0
2022-12-29 13:20:00,77.3,77.3,77.2,77.21,12230.0,72.1985,72.1985,72.1051,72.1144,12230.0
2022-12-29 13:30:00,77.21,77.31,77.15,77.27,21305.0,72.1144,72.2078,72.0584,72.1704,21305.0
2022-12-29 13:40:00,77.26,77.34,77.26,77.34,17701.0,72.1611,72.2358,72.1611,72.2358,17701.0
2022-12-29 13:50:00,77.34,77.48,77.31,77.34,11024.0,72.2358,72.3666,72.2078,72.2358,11024.0
2022-12-29 14:00:00,77.34,77.41,77.32,77.34,10133.0,72.2358,72.3012,72.2171,72.2358,10133.0
2022-12-29 14:10:00,77.35,77.35,77.23,77.27,9149.0,72.2452,72.2452,72.1331,72.1704,9149.0
2022-12-29 14:20:00,77.25,77.31,77.22,77.22,17506.0,72.1518,72.2078,72.1237,72.1237,17506.0
2022-12-29 14:30:00,77.23,77.27,77.22,77.23,12921.0,72.1331,72.1704,72.1237,72.1331,12921.0
2022-12-29 14:40:00,77.23,77.35,77.22,77.35,12021.0,72.1331,72.2452,72.1237,72.2452,12021.0
2022-12-29 14:50:00,77.32,77.34,77.26,77.27,14845.0,72.2171,72.2358,72.1611,72.1704,14845.0
2022-12-29 15:00:00,77.28,77.29,77.22,77.23,16578.0,72.1798,72.1891,72.1237,72.1331,16578.0
2022-12-29 15:10:00,77.22,77.26,77.14,77.22,79792.0,72.1237,72.1611,72.049,72.1237,79792.0
2022-12-29 15:20:00,77.2,77.21,76.98,77.02,25689.0,72.1051,72.1144,71.8996,71.9369,25689.0
2022-12-29 15:30:00,77.0,77.03,76.88,76.91,32587.0,71.9183,71.9463,71.8062,71.8342,32587.0
2022-12-29 15:40:00,76.91,76.96,76.86,76.96,31451.0,71.8342,71.8809,71.7875,71.8809,31451.0
2022-12-29 15:50:00,76.96,76.98,76.8,76.84,189737.0,71.8809,71.8996,71.7315,71.7688,189737.0
2022-12-30 09:30:00,76.35,76.41,76.0,76.15,31961.0,71.3112,71.3672,70.9843,71.1244,31961.0
2022-12-30 09:40:00,76.16,76.18,75.84,75.89,16242.0,71.1337,71.1524,70.8348,70.8815,16242.0
2022-12-30 09:50:00,75.92,76.0,75.81,75.98,15871.0,70.9095,70.9843,70.8068,70.9656,15871.0
2022-12-30 10:00:00,75.99,76.05,75.88,75.92,14510.0,70.9749,71.031,70.8722,70.9095,14510.0
2022-12-30 10:10:00,75.94,76.19,75.93,76.14,45299.0,70.9282,71.1617,70.9189,71.115,45299.0
2022-12-30 10:20:00,76.11,76.17,76.05,76.08,50480.0,71.087,71.143,71.031,71.059,50480.0
2022-12-30 10:30:00,76.08,76.19,76.05,76.16,20136.0,71.059,71.1617,71.031,71.1337,20136.0
2022-12-30 10:40:00,76.16,76.31,76.14,76.23,20334.0,71.1337,71.2738,71.115,71.1991,20334.0
2022-12-30 10:50:00,76.25,76.25,76.05,76.06,14595.0,71.2178,71.2178,71.031,71.0403,14595.0
2022-12-30 11:00:00,76.06,76.07,75.95,75.99,34967.0,71.0403,71.0496,70.9376,70.9749,34967.0
2022-12-30 11:10:00,75.98,76.01,75.91,75.95,14716.0,70.9656,70.9936,70.9002,70.9376,14716.0
2022-12-30 11:20:00,75.94,75.94,75.81,75.87,23185.0,70.9282,70.9282,70.8068,70.8628,23185.0
2022-12-30 11:30:00,75.87,75.93,75.83,75.9,39548.0,70.8628,70.9189,70.8255,70.8909,39548.0
2022-12-30 11:40:00,75.89,75.9,75.8,75.86,19717.0,70.8815,70.8909,70.7975,70.8535,19717.0
2022-12-30 11:50:00,75.84,75.99,75.83,75.97,17675.0,70.8348,70.9749,70.8255,70.9562,17675.0
2022-12-30 12:00:00,76.02,76.04,75.97,75.97,11625.0,71.0029,71.0216,70.9562,70.9562,11625.0
2022-12-30 12:10:00,75.97,76.04,75.97,76.02,21242.0,70.9562,71.0216,70.9562,71.0029,21242.0
2022-12-30 12:20:00,76.02,76.07,76.0,76.02,26114.0,71.0029,71.0496,70.9843,71.0029,26114.0
2022-12-30 12:30:00,76.0,76.17,75.98,76.13,22595.0,70.9843,71.143,70.9656,71.1057,22595.0
2022-12-30 12:40:00,76.13,76.17,75.95,75.95,25444.0,71.1057,71.143,70.9376,70.9376,25444.0
2022-12-30 12:50:00,75.97,75.99,75.88,75.95,17931.0,70.9562,70.9749,70.8722,70.9376,17931.0
2022-12-30 13:00:00,75.95,75.96,75.89,75.95,10538.0,70.9376,70.9469,70.8815,70.9376,10538.0
2022-12-30 13:10:00,75.94,75.94,75.76,75.78,18856.0,70.9282,70.9282,70.7601,70.7788,18856.0
2022-12-30 13:20:00,75.76,75.77,75.57,75.76,37937.0,70.7601,70.7694,70.5826,70.7601,37937.0
2022-12-30 13:30:00,75.79,75.88,75.76,75.85,43524.0,70.7881,70.8722,70.7601,70.8442,43524.0
2022-12-30 13:40:00,75.84,75.84,75.74,75.76,16421.0,70.8348,70.8348,70.7414,70.7601,16421.0
2022-12-30 13:50:00,75.73,75.83,75.73,75.8,19616.0,70.7321,70.8255,70.7321,70.7975,19616.0
2022-12-30 14:00:00,75.79,75.85,75.71,75.72,18424.0,70.7881,70.8442,70.7134,70.7227,18424.0
2022-12-30 14:10:00,75.72,75.78,75.7,75.77,19925.0,70.7227,70.7788,70.7041,70.7694,19925.0
2022-12-30 14:20:00,75.77,75.81,75.75,75.81,15598.0,70.7694,70.8068,70.7508,70.8068,15598.0
2022-12-30 14:30:00,75.8,75.86,75.77,75.82,11024.0,70.7975,70.8535,70.7694,70.8161,11024.0
2022-12-30 14:40:00,75.81,75.83,75.71,75.71,12098.0,70.8068,70.8255,70.7134,70.7134,12098.0
2022-12-30 14:50:00,75.73,75.81,75.7,75.73,18208.0,70.7321,70.8068,70.7041,70.7321,18208.0
2022-12-30 15:00:00,75.74,75.87,75.74,75.84,18396.0,70.7414,70.8628,70.7414,70.8348,18396.0
2022-12-30 15:10:00,75.85,76.05,75.83,76.03,35500.0,70.8442,71.031,70.8255,71.0123,35500.0
2022-12-30 15:20:00,76.04,76.1,75.99,76.07,44348.0,71.0216,71.0777,70.9749,71.0496,44348.0
2022-12-30 15:30:00,76.06,76.25,76.0,76.23,30852.0,71.0403,71.2178,70.9843,71.1991,30852.0
2022-12-30 15:40:00,76.24,76.36,76.2,76.36,49987.0,71.2084,71.3205,71.1711,71.3205,49987.0
2022-12-30 15:50:00,76.36,76.55,76.35,76.44,139111.0,71.3205,71.498,71.3112,71.3952,139111.0
2023-01-03 09:30:00,76.45,76.58,76.29,76.44,61745.0,71.4046,71.526,71.2551,71.3952,61745.0
2023-01-03 09:40:00,76.44,76.61,76.04,76.25,57205.0,71.3952,71.554,71.0216,71.2178,57205.0
2023-01-03 09:50:00,76.23,76.24,75.64,75.65,27838.0,71.1991,71.2084,70.648,70.6574,27838.0
2023-01-03 10:00:00,75.67,76.14,75.67,76.11,25516.0,70.676,71.115,70.676,71.087,25516.0
2023-01-03 10:10:00,76.1,76.23,76.04,76.06,15393.0,71.0777,71.1991,71.0216,71.0403,15393.0
2023-01-03 10:20:00,76.03,76.16,75.99,76.1,15482.0,71.0123,71.1337,70.9749,71.0777,15482.0
2023-01-03 10:30:00,76.12,76.27,76.09,76.23,13616.0,71.0963,71.2364,71.0683,71.1991,13616.0
2023-01-03 10:40:00,76.24,76.26,76.16,76.19,11480.0,71.2084,71.2271,71.1337,71.1617,11480.0
2023-01-03 10:50:00,76.19,76.21,76.05,76.18,16039.0,71.1617,71.1804,71.031,71.1524,16039.0
2023-01-03 11:00:00,76.17,76.23,76.02,76.15,54143.0,71.143,71.1991,71.0029,71.1244,54143.0
2023-01-03 11:10:00,76.13,76.13,75.77,75.86,34883.0,71.1057,71.1057,70.7694,70.8535,34883.0
2023-01-03 11:20:00,75.87,76.07,75.85,75.99,20334.0,70.8628,71.0496,70.8442,70.9749,20334.0
2023-01-03 11:30:00,76.03,76.07,75.93,76.03,12791.0,71.0123,71.0496,70.9189,71.0123,12791.0
2023-01-03 11:40:00,76.03,76.05,75.84,75.84,13168.0,71.0123,71.031,70.8348,70.8348,13168.0
2023-01-03 11:50:00,75.84,75.84,75.7,75.74,17082.0,70.8348,70.8348,70.7041,70.7414,17082.0
2023-01-03 12:00:00,75.75,75.77,75.66,75.68,13422.0,70.7508,70.7694,70.6667,70.6854,13422.0
2023-01-03 12:10:00,75.68,75.84,75.65,75.77,8817.0,70.6854,70.8348,70.6574,70.7694,8817.0
2023-01-03 12:20:00,75.78,75.8,75.6,75.68,10776.0,70.7788,70.7975,70.6107,70.6854,10776.0
2023-01-03 12:30:00,75.68,75.92,75.68,75.82,8873.0,70.6854,70.9095,70.6854,70.8161,8873.0
2023-01-03 12:40:00,75.8,75.8,75.49,75.57,15293.0,70.7975,70.7975,70.5079,70.5826,15293.0
2023-01-03 12:50:00,75.57,75.63,75.53,75.56,9539.0,70.5826,70.6387,70.5453,70.5733,9539.0
2023-01-03 13:00:00,75.55,75.57,75.34,75.4,40162.0,70.564,70.5826,70.3678,70.4239,40162.0
2023-01-03 13:10:00,75.39,75.39,75.22,75.26,39457.0,70.4145,70.4145,70.2557,70.2931,39457.0
2023-01-03 13:20:00,75.26,75.46,75.25,75.45,39129.0,70.2931,70.4799,70.2838,70.4706,39129.0
2023-01-03 13:30:00,75.43,75.69,75.29,75.55,65026.0,70.4519,70.6947,70.3211,70.564,65026.0
2023-01-03 13:40:00,75.56,75.67,75.52,75.54,21548.0,70.5733,70.676,70.5359,70.5546,21548.0
2023-01-03 13:50:00,75.53,75.69,75.53,75.62,33538.0,70.5453,70.6947,70.5453,70.6293,33538.0
2023-01-03 14:00:00,75.62,75.64,75.55,75.63,19318.0,70.6293,70.648,70.564,70.6387,19318.0
2023-01-03 14:10:00,75.61,75.64,75.42,75.42,26881.0,70.62,70.648,70.4425,70.4425,26881.0
2023-01-03 14:20:00,75.43,75.46,75.24,75.26,27930.0,70.4519,70.4799,70.2744,70.2931,27930.0
2023-01-03 14:30:00,75.26,75.28,75.13,75.16,21049.0,70.2931,70.3118,70.1717,70.1997,21049.0
2023-01-03 14:40:00,75.16,75.56,75.16,75.5,26182.0,70.1997,70.5733,70.1997,70.5173,26182.0
2023-01-03 14:50:00,75.52,75.58,75.43,75.49,21693.0,70.5359,70.592,70.4519,70.5079,21693.0
2023-01-03 15:00:00,75.48,75.62,75.48,75.52,14454.0,70.4986,70.6293,70.4986,70.5359,14454.0
2023-01-03 15:10:00,75.52,75.77,75.52,75.7,23434.0,70.5359,70.7694,70.5359,70.7041,23434.0
2023-01-03 15:20:00,75.69,75.7,75.59,75.68,26588.0,70.6947,70.7041,70.6013,70.6854,26588.0
2023-01-03 15:30:00,75.69,75.82,75.64,75.76,32266.0,70.6947,70.8161,70.648,70.7601,32266.0
2023-01-03 15:40:00,75.75,75.86,75.71,75.84,57752.0,70.7508,70.8535,70.7134,70.8348,57752.0
2023-01-03 15:50:00,75.85,76.05,75.82,76.0,179859.0,70.8442,71.031,70.8161,70.9843,179859.0
2023-01-04 09:30:00,76.2,76.31,75.78,75.96,65776.0,71.1711,71.2738,70.7788,70.9469,65776.0
2023-01-04 09:40:00,75.98,76.01,75.7,75.86,41495.0,70.9656,70.9936,70.7041,70.8535,41495.0
2023-01-04 09:50:00,75.89,76.13,75.7,76.07,47091.0,70.8815,71.1057,70.7041,71.0496,47091.0
2023-01-04 10:00:00,76.05,76.08,75.6,75.7,40505.0,71.031,71.059,70.6107,70.7041,40505.0
2023-01-04 10:10:00,75.7,75.87,75.54,75.87,20451.0,70.7041,70.8628,70.5546,70.8628,20451.0
2023-01-04 10:20:00,75.86,75.87,75.64,75.87,62361.0,70.8535,70.8628,70.648,70.8628,62361.0
2023-01-04 10:30:00,75.87,76.01,75.86,75.95,17160.0,70.8628,70.9936,70.8535,70.9376,17160.0
2023-01-04 10:40:00,75.92,75.99,75.86,75.96,23664.0,70.9095,70.9749,70.8535,70.9469,23664.0
2023-01-04 10:50:00,75.96,76.02,75.92,76.0,18324.0,70.9469,71.0029,70.9095,70.9843,18324.0
2023-01-04 11:00:00,76.02,76.05,75.93,76.0,19965.0,71.0029,71.031,70.9189,70.9843,19965.0
2023-01-04 11:10:00,76.0,76.02,75.91,75.94,41046.0,70.9843,71.0029,70.9002,70.9282,41046.0
2023-01-04 11:20:00,75.93,75.95,75.81,75.94,18338.0,70.9189,70.9376,70.8068,70.9282,18338.0
2023-01-04 11:30:00,75.97,76.29,75.97,76.26,35344.0,70.9562,71.2551,70.9562,71.2271,35344.0
2023-01-04 11:40:00,76.26,76.5,76.23,76.5,25756.0,71.2271,71.4513,71.1991,71.4513,25756.0
2023-01-04 11:50:00,76.49,76.7,76.47,76.67,28128.0,71.4419,71.6381,71.4232,71.61,28128.0
2023-01-04 12:00:00,76.69,76.72,76.41,76.44,37812.0,71.6287,71.6567,71.3672,71.3952,37812.0
2023-01-04 12:10:00,76.45,76.5,76.24,76.24,15726.0,71.4046,71.4513,71.2084,71.2084,15726.0
2023-01-04 12:20:00,76.23,76.34,76.2,76.21,20287.0,71.1991,71.3018,71.1711,71.1804,20287.0
2023-01-04 12:30:00,76.21,76.35,76.21,76.34,25045.0,71.1804,71.3112,71.1804,71.3018,25045.0
2023-01-04 12:40:00,76.34,76.38,76.24,76.36,25192.0,71.3018,71.3392,71.2084,71.3205,25192.0
2023-01-04 12:50:00,76.36,76.42,76.24,76.24,33037.0,71.3205,71.3765,71.2084,71.2084,33037.0
2023-01-04 13:00:00,76.23,76.31,76.15,76.16,21307.0,71.1991,71.2738,71.1244,71.1337,21307.0
2023-01-04 13:10:00,76.15,76.35,76.13,76.34,34864.0,71.1244,71.3112,71.1057,71.3018,34864.0
2023-01-04 13:20:00,76.35,76.37,76.25,76.31,13110.0,71.3112,71.3298,71.2178,71.2738,13110.0
2023-01-04 13:30:00,76.29,76.49,76.25,76.48,24552.0,71.2551,71.4419,71.2178,71.4326,24552.0
2023-01-04 13:40:00,76.48,76.53,76.36,76.48,40671.0,71.4326,71.4793,71.3205,71.4326,40671.0
2023-01-04 13:50:00,76.48,76.55,76.39,76.41,20110.0,71.4326,71.498,71.3485,71.3672,20110.0
2023-01-04 14:00:00,76.41,76.59,76.14,76.16,32112.0,71.3672,71.5353,71.115,71.1337,32112.0
2023-01-04 14:10:00,76.17,76.38,76.07,76.37,18058.0,71.143,71.3392,71.0496,71.3298,18058.0
2023-01-04 14:20:00,76.35,76.36,75.77,75.81,25567.0,71.3112,71.3205,70.7694,70.8068,25567.0
2023-01-04 14:30:00,75.79,75.93,75.74,75.82,46814.0,70.7881,70.9189,70.7414,70.8161,46814.0
2023-01-04 14:40:00,75.81,75.91,75.75,75.82,20754.0,70.8068,70.9002,70.7508,70.8161,20754.0
2023-01-04 14:50:00,75.82,76.07,75.78,76.07,31112.0,70.8161,71.0496,70.7788,71.0496,31112.0
2023-01-04 15:00:00,76.06,76.25,76.05,76.17,24246.0,71.0403,71.2178,71.031,71.143,24246.0
2023-01-04 15:10:00,76.17,76.2,76.06,76.15,29107.0,71.143,71.1711,71.0403,71.1244,29107.0
2023-01-04 15:20:00,76.13,76.26,76.05,76.13,50786.0,71.1057,71.2271,71.031,71.1057,50786.0
2023-01-04 15:30:00,76.12,76.22,76.11,76.19,64084.0,71.0963,71.1897,71.087,71.1617,64084.0
2023-01-04 15:40:00,76.18,76.3,76.06,76.3,59811.0,71.1524,71.2645,71.0403,71.2645,59811.0
2023-01-04 15:50:00,76.3,76.69,76.3,76.64,216203.0,71.2645,71.6287,71.2645,71.582,216203.0
2023-01-05 09:30:00,76.23,76.68,76.19,76.37,54451.0,71.6565,72.0795,71.6189,71.7881,54451.0
2023-01-05 09:40:00,76.32,76.47,76.2,76.33,37468.0,71.7411,71.8821,71.6283,71.7505,37468.0
2023-01-05 09:50:00,76.36,76.57,76.34,76.42,30880.0,71.7787,71.9761,71.7599,71.8351,30880.0
2023-01-05 10:00:00,76.42,76.8,76.33,76.63,38015.0,71.8351,72.1923,71.7505,72.0325,38015.0
2023-01-05 10:10:00,76.66,76.81,76.58,76.59,16114.0,72.0607,72.2017,71.9855,71.9949,16114.0
2023-01-05 10:20:00,76.57,76.6,76.41,76.5,41701.0,71.9761,72.0043,71.8257,71.9103,41701.0
2023-01-05 10:30:00,76.49,76.55,76.33,76.35,33995.0,71.9009,71.9573,71.7505,71.7693,33995.0
2023-01-05 10:40:00,76.37,76.62,76.34,76.51,25332.0,71.7881,72.0231,71.7599,71.9197,25332.0
2023-01-05 10:50:00,76.53,76.56,76.4,76.45,28453.0,71.9385,71.9667,71.8163,71.8633,28453.0
2023-01-05 11:00:00,76.43,76.57,76.36,76.45,24370.0,71.8445,71.9761,71.7787,71.8633,24370.0
2023-01-05 11:10:00,76.45,76.49,76.17,76.18,33752.0,71.8633,71.9009,71.6001,71.6095,33752.0
2023-01-05 11:20:00,76.17,76.26,76.16,76.2,24937.0,71.6001,71.6847,71.5907,71.6283,24937.0
2023-01-05 11:30:00,76.21,76.29,76.01,76.04,31481.0,71.6377,71.7129,71.4497,71.4779,31481.0
2023-01-05 11:40:00,76.01,76.15,75.96,76.05,19385.0,71.4497,71.5813,71.4027,71.4873,19385.0
2023-01-05 11:50:00,76.05,76.08,75.98,76.02,14173.0,71.4873,71.5155,71.4215,71.4591,14173.0
2023-01-05 12:00:00,76.03,76.13,75.71,76.03,132937.0,71.4685,71.5625,71.1677,71.4685,132937.0
2023-01-05 12:10:00,76.01,76.01,75.82,75.96,19644.0,71.4497,71.4497,71.2711,71.4027,19644.0
2023-01-05 12:20:00,75.96,76.02,75.94,75.98,14693.0,71.4027,71.4591,71.3839,71.4215,14693.0
2023-01-05 12:30:00,75.98,76.22,75.98,76.15,17239.0,71.4215,71.6471,71.4215,71.5813,17239.0
2023-01-05 12:40:00,76.15,76.18,76.04,76.11,15265.0,71.5813,71.6095,71.4779,71.5437,15265.0
2023-01-05 12:50:00,76.1,76.18,76.04,76.04,24567.0,71.5343,71.6095,71.4779,71.4779,24567.0
2023-01-05 13:00:00,76.04,76.1,76.03,76.1,29109.0,71.4779,71.5343,71.4685,71.5343,29109.0
2023-01-05 13:10:00,76.1,76.11,75.88,75.9,53252.0,71.5343,71.5437,71.3275,71.3463,53252.0
2023-01-05 13:20:00,75.92,76.2,75.92,76.09,20744.0,71.3651,71.6283,71.3651,71.5249,20744.0
2023-01-05 13:30:00,76.06,76.23,76.02,76.19,21731.0,71.4967,71.6565,71.4591,71.6189,21731.0
2023-01-05 13:40:00,76.18,76.24,76.1,76.11,22975.0,71.6095,71.6659,71.5343,71.5437,22975.0
2023-01-05 13:50:00,76.09,76.16,76.01,76.03,26658.0,71.5249,71.5907,71.4497,71.4685,26658.0
2023-01-05 14:00:00,76.05,76.19,76.01,76.02,32981.0,71.4873,71.6189,71.4497,71.4591,32981.0
2023-01-05 14:10:00,76.03,76.09,75.99,76.09,14030.0,71.4685,71.5249,71.4309,71.5249,14030.0
2023-01-05 14:20:00,76.07,76.08,75.91,75.93,16942.0,71.5061,71.5155,71.3557,71.3745,16942.0
2023-01-05 14:30:00,75.93,76.06,75.86,76.06,21688.0,71.3745,71.4967,71.3087,71.4967,21688.0
2023-01-05 14:40:00,76.07,76.2,76.07,76.2,28553.0,71.5061,71.6283,71.5061,71.6283,28553.0
2023-01-05 14:50:00,76.18,76.2,76.04,76.06,50312.0,71.6095,71.6283,71.4779,71.4967,50312.0
2023-01-05 15:00:00,76.06,76.06,75.96,76.02,18507.0,71.4967,71.4967,71.4027,71.4591,18507.0
2023-01-05 15:10:00,76.02,76.02,75.92,75.93,19060.0,71.4591,71.4591,71.3651,71.3745,19060.0
2023-01-05 15:20:00,75.95,76.1,75.94,76.08,24017.0,71.3933,71.5343,71.3839,71.5155,24017.0
2023-01-05 15:30:00,76.07,76.18,75.98,76.15,31980.0,71.5061,71.6095,71.4215,71.5813,31980.0
2023-01-05 15:40:00,76.14,76.27,76.11,76.2,49319.0,71.5719,71.6941,71.5437,71.6283,49319.0
2023-01-05 15:50:00,76.19,76.36,76.13,76.28,168924.0,71.6189,71.7787,71.5625,71.7035,168924.0
2023-01-06 09:30:00,77.21,78.02,76.71,77.76,64727.0,72.5777,73.3391,72.1077,73.0947,64727.0
2023-01-06 09:40:00,77.76,77.95,77.52,77.53,72799.0,73.0947,73.2733,72.8691,72.8785,72799.0
2023-01-06 09:50:00,77.56,77.85,77.5,77.81,41865.0,72.9067,73.1793,72.8503,73.1417,41865.0
2023-01-06 10:00:00,77.94,78.23,77.86,78.23,41990.0,73.2639,73.5365,73.1887,73.5365,41990.0
2023-01-06 10:10:00,78.23,78.43,78.22,78.43,59894.0,73.5365,73.7245,73.5271,73.7245,59894.0
2023-01-06 10:20:00,78.46,78.49,78.16,78.24,57842.0,73.7527,73.7809,73.4707,73.5459,57842.0
2023-01-06 10:30:00,78.26,78.38,78.26,78.36,21216.0,73.5647,73.6775,73.5647,73.6587,21216.0
2023-01-06 10:40:00,78.38,78.5,78.29,78.46,18489.0,73.6775,73.7903,73.5929,73.7527,18489.0
2023-01-06 10:50:00,78.47,78.69,78.44,78.65,30726.0,73.7621,73.9689,73.7339,73.9313,30726.0
2023-01-06 11:00:00,78.64,78.69,78.58,78.59,24616.0,73.9219,73.9689,73.8655,73.8749,24616.0
2023-01-06 11:10:00,78.57,78.57,78.34,78.38,22853.0,73.8561,73.8561,73.6399,73.6775,22853.0
2023-01-06 11:20:00,78.37,78.39,78.19,78.22,21142.0,73.6681,73.6869,73.4989,73.5271,21142.0
2023-01-06 11:30:00,78.23,78.56,78.22,78.49,23443.0,73.5365,73.8467,73.5271,73.7809,23443.0
2023-01-06 11:40:00,78.48,78.52,78.41,78.51,23620.0,73.7715,73.8091,73.7057,73.7997,23620.0
2023-01-06 11:50:00,78.51,78.77,78.48,78.6,56969.0,73.7997,74.0441,73.7715,73.8843,56969.0
2023-01-06 12:00:00,78.62,78.84,78.62,78.8,15803.0,73.9031,74.1099,73.9031,74.0723,15803.0
2023-01-06 12:10:00,78.79,78.82,78.51,78.58,10888.0,74.0629,74.0911,73.7997,73.8655,10888.0
2023-01-06 12:20:00,78.58,78.6,78.46,78.48,7543.0,73.8655,73.8843,73.7527,73.7715,7543.0
2023-01-06 12:30:00,78.48,78.52,78.37,78.47,7914.0,73.7715,73.8091,73.6681,73.7621,7914.0
2023-01-06 12:40:00,78.48,78.48,78.37,78.38,17379.0,73.7715,73.7715,73.6681,73.6775,17379.0
2023-01-06 12:50:00,78.37,78.39,78.28,78.3,7761.0,73.6681,73.6869,73.5835,73.6023,7761.0
2023-01-06 13:00:00,78.31,78.36,78.25,78.28,6129.0,73.6117,73.6587,73.5553,73.5835,6129.0
2023-01-06 13:10:00,78.27,78.36,78.25,78.33,8423.0,73.5741,73.6587,73.5553,73.6305,8423.0
2023-01-06 13:20:00,78.32,78.34,78.26,78.33,9663.0,73.6211,73.6399,73.5647,73.6305,9663.0
2023-01-06 13:30:00,78.36,78.47,78.34,78.45,10992.0,73.6587,73.7621,73.6399,73.7433,10992.0
2023-01-06 13:40:00,78.47,78.52,78.39,78.43,17650.0,73.7621,73.8091,73.6869,73.7245,17650.0
2023-01-06 13:50:00,78.41,78.46,78.38,78.44,9890.0,73.7057,73.7527,73.6775,73.7339,9890.0
2023-01-06 14:00:00,78.48,78.53,78.47,78.53,9243.0,73.7715,73.8185,73.7621,73.8185,9243.0
2023-01-06 14:10:00,78.53,78.63,78.5,78.6,12816.0,73.8185,73.9125,73.7903,73.8843,12816.0
2023-01-06 14:20:00,78.6,78.68,78.6,78.62,16571.0,73.8843,73.9595,73.8843,73.9031,16571.0
2023-01-06 14:30:00,78.62,78.78,78.62,78.78,14248.0,73.9031,74.0535,73.9031,74.0535,14248.0
2023-01-06 14:40:00,78.77,78.8,78.7,78.79,15730.0,74.0441,74.0723,73.9783,74.0629,15730.0
2023-01-06 14:50:00,78.79,78.83,78.74,78.74,17129.0,74.0629,74.1005,74.0159,74.0159,17129.0
2023-01-06 15:00:00,78.75,78.9,78.75,78.89,20454.0,74.0253,74.1663,74.0253,74.1569,20454.0
2023-01-06 15:10:00,78.88,78.93,78.8,78.8,34885.0,74.1475,74.1945,74.0723,74.0723,34885.0
2023-01-06 15:20:00,78.78,78.78,78.59,78.6,25308.0,74.0535,74.0535,73.8749,73.8843,25308.0
2023-01-06 15:30:00,78.6,78.7,78.49,78.7,38096.0,73.8843,73.9783,73.7809,73.9783,38096.0
2023-01-06 15:40:00,78.69,78.81,78.67,78.74,40181.0,73.9689,74.0817,73.9501,74.0159,40181.0
2023-01-06 15:50:00,78.73,78.77,78.64,78.7,187130.0,74.0065,74.0441,73.9219,73.9783,187130.0
2023-01-09 09:30:00,79.07,79.4,79.03,79.16,44430.0,74.3261,74.6363,74.2885,74.4107,44430.0
2023-01-09 09:40:00,79.19,79.33,79.07,79.27,15744.0,74.4389,74.5705,74.3261,74.5141,15744.0
2023-01-09 09:50:00,79.21,79.33,79.15,79.3,16636.0,74.4577,74.5705,74.4013,74.5423,16636.0
2023-01-09 10:00:00,79.34,79.5,79.33,79.5,13261.0,74.5799,74.7303,74.5705,74.7303,13261.0
2023-01-09 10:10:00,79.52,79.55,79.25,79.28,22354.0,74.7491,74.7773,74.4953,74.5235,22354.0
2023-01-09 10:20:00,79.29,79.41,79.03,79.03,38620.0,74.5329,74.6457,74.2885,74.2885,38620.0
2023-01-09 10:30:00,79.03,79.28,78.95,79.16,21414.0,74.2885,74.5235,74.2133,74.4107,21414.0
2023-01-09 10:40:00,79.16,79.36,79.04,79.36,15110.0,74.4107,74.5987,74.2979,74.5987,15110.0
2023-01-09 10:50:00,79.36,79.54,79.33,79.43,46076.0,74.5987,74.7679,74.5705,74.6645,46076.0
2023-01-09 11:00:00,79.42,79.72,79.42,79.64,33245.0,74.6551,74.9371,74.6551,74.8619,33245.0
2023-01-09 11:10:00,79.63,79.68,79.42,79.49,22629.0,74.8525,74.8995,74.6551,74.7209,22629.0
2023-01-09 11:20:00,79.5,79.51,79.34,79.38,18757.0,74.7303,74.7397,74.5799,74.6175,18757.0
2023-01-09 11:30:00,79.37,79.38,79.24,79.26,15234.0,74.6081,74.6175,74.4859,74.5047,15234.0
2023-01-09 11:40:00,79.28,79.35,79.23,79.33,21894.0,74.5235,74.5893,74.4765,74.5705,21894.0
2023-01-09 11:50:00,79.33,79.41,79.27,79.36,26277.0,74.5705,74.6457,74.5141,74.5987,26277.0
2023-01-09 12:00:00,79.34,79.39,79.23,79.32,16607.0,74.5799,74.6269,74.4765,74.5611,16607.0
2023-01-09 12:10:00,79.33,79.44,79.33,79.41,13443.0,74.5705,74.6739,74.5705,74.6457,13443.0
2023-01-09 12:20:00,79.41,79.48,79.39,79.45,30662.0,74.6457,74.7115,74.6269,74.6833,30662.0
2023-01-09 12:30:00,79.45,79.46,79.35,79.35,12389.0,74.6833,74.6927,74.5893,74.5893,12389.0
2023-01-09 12:40:00,79.36,79.49,79.34,79.42,56491.0,74.5987,74.7209,74.5799,74.6551,56491.0
2023-01-09 12:50:00,79.44,79.57,79.4,79.45,62272.0,74.6739,74.7961,74.6363,74.6833,62272.0
2023-01-09 13:00:00,79.45,79.64,79.44,79.56,25281.0,74.6833,74.8619,74.6739,74.7867,25281.0
2023-01-09 13:10:00,79.55,79.74,79.51,79.71,19320.0,74.7773,74.9559,74.7397,74.9277,19320.0
2023-01-09 13:20:00,79.7,79.76,79.65,79.69,27366.0,74.9183,74.9747,74.8713,74.9089,27366.0
2023-01-09 13:30:00,79.7,79.76,79.59,79.69,23649.0,74.9183,74.9747,74.8149,74.9089,23649.0
2023-01-09 13:40:00,79.67,79.74,79.64,79.74,28282.0,74.8901,74.9559,74.8619,74.9559,28282.0
2023-01-09 13:50:00,79.73,79.8,79.67,79.71,29703.0,74.9465,75.0123,74.8901,74.9277,29703.0
2023-01-09 14:00:00,79.71,79.74,79.48,79.61,40479.0,74.9277,74.9559,74.7115,74.8337,40479.0
2023-01-09 14:10:00,79.61,79.61,79.41,79.58,20388.0,74.8337,74.8337,74.6457,74.8055,20388.0
2023-01-09 14:20:00,79.58,79.64,79.53,79.55,31953.0,74.8055,74.8619,74.7585,74.7773,31953.0
2023-01-09 14:30:00,79.53,79.61,79.47,79.59,78655.0,74.7585,74.8337,74.7021,74.8149,78655.0
2023-01-09 14:40:00,79.6,79.62,79.46,79.5,26988.0,74.8243,74.8431,74.6927,74.7303,26988.0
2023-01-09 14:50:00,79.49,79.51,79.31,79.32,24556.0,74.7209,74.7397,74.5517,74.5611,24556.0
2023-01-09 15:00:00,79.31,79.38,79.21,79.37,23429.0,74.5517,74.6175,74.4577,74.6081,23429.0
2023-01-09 15:10:00,79.37,79.38,79.24,79.31,33612.0,74.6081,74.6175,74.4859,74.5517,33612.0
2023-01-09 15:20:00,79.31,79.42,79.24,79.26,33943.0,74.5517,74.6551,74.4859,74.5047,33943.0
2023-01-09 15:30:00,79.26,79.34,79.23,79.24,49077.0,74.5047,74.5799,74.4765,74.4859,49077.0
2023-01-09 15:40:00,79.23,79.28,79.09,79.17,48922.0,74.4765,74.5235,74.3449,74.4201,48922.0
2023-01-09 15:50:00,79.2,79.34,79.17,79.2,282899.0,74.4483,74.5799,74.4201,74.4483,282899.0
2023-01-10 09:30:00,79.38,79.58,79.07,79.5,34706.0,74.6175,74.8055,74.3261,74.7303,34706.0
2023-01-10 09:40:00,79.53,79.61,79.38,79.52,25895.0,74.7585,74.8337,74.6175,74.7491,25895.0
2023-01-10 09:50:00,79.54,79.69,79.4,79.68,22012.0,74.7679,74.9089,74.6363,74.8995,22012.0
2023-01-10 10:00:00,79.7,79.74,79.58,79.64,41332.0,74.9183,74.9559,74.8055,74.8619,41332.0
2023-01-10 10:10:00,79.64,79.71,79.54,79.67,26709.0,74.8619,74.9277,74.7679,74.8901,26709.0
2023-01-10 10:20:00,79.66,79.7,79.55,79.56,33257.0,74.8807,74.9183,74.7773,74.7867,33257.0
2023-01-10 10:30:00,79.58,79.65,79.49,79.6,31012.0,74.8055,74.8713,74.7209,74.8243,31012.0
2023-01-10 10:40:00,79.59,79.62,79.45,79.53,42416.0,74.8149,74.8431,74.6833,74.7585,42416.0
2023-01-10 10:50:00,79.54,79.75,79.52,79.73,23875.0,74.7679,74.9653,74.7491,74.9465,23875.0
2023-01-10 11:00:00,79.74,79.82,79.63,79.8,60589.0,74.9559,75.0311,74.8525,75.0123,60589.0
2023-01-10 11:10:00,79.8,79.86,79.68,79.8,23511.0,75.0123,75.0687,74.8995,75.0123,23511.0
2023-01-10 11:20:00,79.81,79.98,79.81,79.87,28023.0,75.0217,75.1815,75.0217,75.0781,28023.0
2023-01-10 11:30:00,79.89,79.9,79.83,79.86,21128.0,75.0969,75.1063,75.0405,75.0687,21128.0
2023-01-10 11:40:00,79.88,79.89,79.8,79.82,19016.0,75.0875,75.0969,75.0123,75.0311,19016.0
2023-01-10 11:50:00,79.82,79.84,79.73,79.78,25085.0,75.0311,75.0499,74.9465,74.9935,25085.0
2023-01-10 12:00:00,79.78,79.93,79.74,79.92,19531.0,74.9935,75.1345,74.9559,75.1251,19531.0
2023-01-10 12:10:00,79.93,79.93,79.77,79.77,14673.0,75.1345,75.1345,74.9841,74.9841,14673.0
2023-01-10 12:20:00,79.77,79.82,79.73,79.82,13846.0,74.9841,75.0311,74.9465,75.0311,13846.0
2023-01-10 12:30:00,79.81,79.94,79.8,79.94,16068.0,75.0217,75.1439,75.0123,75.1439,16068.0
2023-01-10 12:40:00,79.94,80.05,79.92,79.93,24025.0,75.1439,75.2473,75.1251,75.1345,24025.0
2023-01-10 12:50:00,79.94,80.02,79.89,80.01,17125.0,75.1439,75.2191,75.0969,75.2097,17125.0
2023-01-10 13:00:00,80.01,80.04,79.97,80.04,16868.0,75.2097,75.2379,75.1721,75.2379,16868.0
2023-01-10 13:10:00,80.04,80.13,80.01,80.06,35356.0,75.2379,75.3225,75.2097,75.2567,35356.0
2023-01-10 13:20:00,80.06,80.07,79.98,80.02,13738.0,75.2567,75.2661,75.1815,75.2191,13738.0
2023-01-10 13:30:00,80.02,80.1,79.98,80.06,36416.0,75.2191,75.2943,75.1815,75.2567,36416.0
2023-01-10 13:40:00,80.06,80.09,79.91,79.93,24268.0,75.2567,75.2849,75.1157,75.1345,24268.0
2023-01-10 13:50:00,79.92,80.06,79.92,80.05,18499.0,75.1251,75.2567,75.1251,75.2473,18499.0
2023-01-10 14:00:00,80.06,80.12,79.97,79.97,29572.0,75.2567,75.3131,75.1721,75.1721,29572.0
2023-01-10 14:10:00,79.96,80.0,79.84,79.98,55876.0,75.1627,75.2003,75.0499,75.1815,55876.0
2023-01-10 14:20:00,79.98,80.03,79.86,79.97,23193.0,75.1815,75.2285,75.0687,75.1721,23193.0
2023-01-10 14:30:00,79.97,80.08,79.97,80.01,16395.0,75.1721,75.2755,75.1721,75.2097,16395.0
2023-01-10 14:40:00,79.99,80.02,79.87,79.97,40168.0,75.1909,75.2191,75.0781,75.1721,40168.0
2023-01-10 14:50:00,79.97,79.97,79.85,79.92,23436.0,75.1721,75.1721,75.0593,75.1251,23436.0
2023-01-10 15:00:00,79.93,79.94,79.82,79.89,20823.0,75.1345,75.1439,75.0311,75.0969,20823.0
2023-01-10 15:10:00,79.89,80.07,79.86,80.06,19310.0,75.0969,75.2661,75.0687,75.2567,19310.0
2023-01-10 15:20:00,80.06,80.06,79.93,79.99,33178.0,75.2567,75.2567,75.1345,75.1909,33178.0
2023-01-10 15:30:00,80.0,80.02,79.89,79.96,49258.0,75.2003,75.2191,75.0969,75.1627,49258.0
2023-01-10 15:40:00,79.96,80.0,79.92,79.96,64990.0,75.1627,75.2003,75.1251,75.1627,64990.0
2023-01-10 15:50:00,79.96,80.06,79.95,79.96,270874.0,75.1627,75.2567,75.1533,75.1627,270874.0
2023-01-11 09:30:00,80.39,80.39,80.16,80.2,22868.0,75.5669,75.5669,75.3507,75.3883,22868.0
2023-01-11 09:40:00,80.23,80.41,80.23,80.29,21662.0,75.4165,75.5857,75.4165,75.4729,21662.0
2023-01-11 09:50:00,80.3,80.35,80.16,80.31,17343.0,75.4823,75.5293,75.3507,75.4917,17343.0
2023-01-11 10:00:00,80.32,80.37,80.29,80.36,23718.0,75.5011,75.5481,75.4729,75.5387,23718.0
2023-01-11 10:10:00,80.36,80.37,80.12,80.12,16861.0,75.5387,75.5481,75.3131,75.3131,16861.0
2023-01-11 10:20:00,80.13,80.22,80.03,80.15,27095.0,75.3225,75.4071,75.2285,75.3413,27095.0
2023-01-11 10:30:00,80.16,80.21,80.07,80.18,17549.0,75.3507,75.3977,75.2661,75.3695,17549.0
2023-01-11 10:40:00,80.2,80.28,80.16,80.24,18655.0,75.3883,75.4635,75.3507,75.4259,18655.0
2023-01-11 10:50:00,80.24,80.24,80.04,80.04,40812.0,75.4259,75.4259,75.2379,75.2379,40812.0
2023-01-11 11:00:00,80.09,80.15,80.01,80.02,30087.0,75.2849,75.3413,75.2097,75.2191,30087.0
2023-01-11 11:10:00,80.03,80.3,80.02,80.22,25948.0,75.2285,75.4823,75.2191,75.4071,25948.0
2023-01-11 11:20:00,80.23,80.23,80.06,80.06,19558.0,75.4165,75.4165,75.2567,75.2567,19558.0
2023-01-11 11:30:00,80.09,80.1,79.85,79.85,13165.0,75.2849,75.2943,75.0593,75.0593,13165.0
2023-01-11 11:40:00,79.87,79.97,79.78,79.94,24997.0,75.0781,75.1721,74.9935,75.1439,24997.0
2023-01-11 11:50:00,79.95,80.05,79.84,79.87,14857.0,75.1533,75.2473,75.0499,75.0781,14857.0
2023-01-11 12:00:00,79.88,79.91,79.84,79.87,12607.0,75.0875,75.1157,75.0499,75.0781,12607.0
2023-01-11 12:10:00,79.88,79.93,79.82,79.84,14589.0,75.0875,75.1345,75.0311,75.0499,14589.0
2023-01-11 12:20:00,79.87,79.94,79.85,79.92,9645.0,75.0781,75.1439,75.0593,75.1251,9645.0
2023-01-11 12:30:00,79.92,79.94,79.83,79.92,16994.0,75.1251,75.1439,75.0405,75.1251,16994.0
2023-01-11 12:40:00,79.93,80.1,79.93,80.08,11833.0,75.1345,75.2943,75.1345,75.2755,11833.0
2023-01-11 12:50:00,80.08,80.09,79.98,80.02,17411.0,75.2755,75.2849,75.1815,75.2191,17411.0
2023-01-11 13:00:00,80.04,80.11,80.02,80.1,8794.0,75.2379,75.3037,75.2191,75.2943,8794.0
2023-01-11 13:10:00,80.09,80.2,80.03,80.03,19897.0,75.2849,75.3883,75.2285,75.2285,19897.0
2023-01-11 13:20:00,80.04,80.05,79.95,80.01,21558.0,75.2379,75.2473,75.1533,75.2097,21558.0
2023-01-11 13:30:00,80.0,80.04,79.94,80.01,12477.0,75.2003,75.2379,75.1439,75.2097,12477.0
2023-01-11 13:40:00,80.01,80.04,79.93,79.98,39655.0,75.2097,75.2379,75.1345,75.1815,39655.0
2023-01-11 13:50:00,79.99,80.04,79.85,80.01,18482.0,75.1909,75.2379,75.0593,75.2097,18482.0
2023-01-11 14:00:00,80.03,80.07,79.93,79.96,20576.0,75.2285,75.2661,75.1345,75.1627,20576.0
2023-01-11 14:10:00,79.96,80.0,79.89,79.97,19261.0,75.1627,75.2003,75.0969,75.1721,19261.0
2023-01-11 14:20:00,79.97,80.11,79.95,80.07,20199.0,75.1721,75.3037,75.1533,75.2661,20199.0
2023-01-11 14:30:00,80.08,80.23,80.08,80.17,19275.0,75.2755,75.4165,75.2755,75.3601,19275.0
2023-01-11 14:40:00,80.16,80.24,80.11,80.22,30120.0,75.3507,75.4259,75.3037,75.4071,30120.0
2023-01-11 14:50:00,80.23,80.3,80.17,80.29,43275.0,75.4165,75.4823,75.3601,75.4729,43275.0
2023-01-11 15:00:00,80.29,80.36,80.27,80.28,20524.0,75.4729,75.5387,75.4541,75.4635,20524.0
2023-01-11 15:10:00,80.3,80.46,80.29,80.46,18204.0,75.4823,75.6327,75.4729,75.6327,18204.0
2023-01-11 15:20:00,80.47,80.55,80.45,80.49,42685.0,75.6421,75.7173,75.6233,75.6609,42685.0
2023-01-11 15:30:00,80.48,80.52,80.44,80.5,57977.0,75.6515,75.6891,75.6139,75.6703,57977.0
2023-01-11 15:40:00,80.5,80.5,80.39,80.46,46766.0,75.6703,75.6703,75.5669,75.6327,46766.0
2023-01-11 15:50:00,80.45,80.63,80.44,80.57,141027.0,75.6233,75.7925,75.6139,75.7361,141027.0
2023-01-12 09:30:00,81.12,81.33,80.85,81.03,48177.0,76.2531,76.4505,75.9993,76.1685,48177.0
2023-01-12 09:40:00,81.03,81.31,80.96,81.08,48803.0,76.1685,76.4317,76.1027,76.2155,48803.0
2023-01-12 09:50:00,81.05,81.5,81.03,81.38,29409.0,76.1873,76.6103,76.1685,76.4975,29409.0
2023-01-12 10:00:00,81.34,81.39,81.05,81.06,33642.0,76.4599,76.5069,76.1873,76.1967,33642.0
2023-01-12 10:10:00,81.06,81.21,81.02,81.07,24183.0,76.1967,76.3377,76.1591,76.2061,24183.0
2023-01-12 10:20:00,81.08,81.13,81.01,81.08,36259.0,76.2155,76.2625,76.1497,76.2155,36259.0
2023-01-12 10:30:00,81.06,81.08,80.91,80.96,55691.0,76.1967,76.2155,76.0557,76.1027,55691.0
2023-01-12 10:40:00,80.98,80.99,80.7,80.84,44837.0,76.1215,76.1309,75.8583,75.9899,44837.0
2023-01-12 10:50:00,80.84,80.93,80.73,80.85,32377.0,75.9899,76.0745,75.8865,75.9993,32377.0
2023-01-12 11:00:00,80.8,80.85,80.65,80.68,38463.0,75.9523,75.9993,75.8113,75.8395,38463.0
2023-01-12 11:10:00,80.67,80.86,80.63,80.78,33299.0,75.8301,76.0087,75.7925,75.9335,33299.0
2023-01-12 11:20:00,80.77,80.79,80.62,80.67,12520.0,75.9241,75.9429,75.7831,75.8301,12520.0
2023-01-12 11:30:00,80.66,80.66,80.45,80.6,24932.0,75.8207,75.8207,75.6233,75.7643,24932.0
2023-01-12 11:40:00,80.62,80.75,80.55,80.65,26894.0,75.7831,75.9053,75.7173,75.8113,26894.0
2023-01-12 11:50:00,80.63,80.77,80.59,80.76,33535.0,75.7925,75.9241,75.7549,75.9147,33535.0
2023-01-12 12:00:00,80.76,80.77,80.55,80.55,42843.0,75.9147,75.9241,75.7173,75.7173,42843.0
2023-01-12 12:10:00,80.56,80.71,80.55,80.62,21112.0,75.7267,75.8677,75.7173,75.7831,21112.0
2023-01-12 12:20:00,80.62,80.69,80.55,80.68,15810.0,75.7831,75.8489,75.7173,75.8395,15810.0
2023-01-12 12:30:00,80.7,80.7,80.58,80.58,21596.0,75.8583,75.8583,75.7455,75.7455,21596.0
2023-01-12 12:40:00,80.55,80.56,80.45,80.49,16268.0,75.7173,75.7267,75.6233,75.6609,16268.0
2023-01-12 12:50:00,80.48,80.55,80.42,80.51,12312.0,75.6515,75.7173,75.5951,75.6797,12312.0
2023-01-12 13:00:00,80.51,80.61,80.48,80.57,12620.0,75.6797,75.7737,75.6515,75.7361,12620.0
2023-01-12 13:10:00,80.55,80.6,80.5,80.54,14416.0,75.7173,75.7643,75.6703,75.7079,14416.0
2023-01-12 13:20:00,80.53,80.58,80.21,80.25,17319.0,75.6985,75.7455,75.3977,75.4353,17319.0
2023-01-12 13:30:00,80.25,80.37,80.19,80.28,14911.0,75.4353,75.5481,75.3789,75.4635,14911.0
2023-01-12 13:40:00,80.29,80.32,80.21,80.3,19188.0,75.4729,75.5011,75.3977,75.4823,19188.0
2023-01-12 13:50:00,80.3,80.4,80.25,80.4,23714.0,75.4823,75.5763,75.4353,75.5763,23714.0
2023-01-12 14:00:00,80.41,80.43,80.25,80.28,18220.0,75.5857,75.6045,75.4353,75.4635,18220.0
2023-01-12 14:10:00,80.31,80.47,80.3,80.46,29410.0,75.4917,75.6421,75.4823,75.6327,29410.0
2023-01-12 14:20:00,80.45,80.58,80.45,80.56,25977.0,75.6233,75.7455,75.6233,75.7267,25977.0
2023-01-12 14:30:00,80.56,80.59,80.52,80.56,15761.0,75.7267,75.7549,75.6891,75.7267,15761.0
2023-01-12 14:40:00,80.57,80.63,80.51,80.52,19218.0,75.7361,75.7925,75.6797,75.6891,19218.0
2023-01-12 14:50:00,80.52,80.52,80.32,80.41,22750.0,75.6891,75.6891,75.5011,75.5857,22750.0
2023-01-12 15:00:00,80.42,80.5,80.29,80.3,18369.0,75.5951,75.6703,75.4729,75.4823,18369.0
2023-01-12 15:10:00,80.31,80.31,80.2,80.2,24576.0,75.4917,75.4917,75.3883,75.3883,24576.0
2023-01-12 15:20:00,80.2,80.31,80.18,80.3,30467.0,75.3883,75.4917,75.3695,75.4823,30467.0
2023-01-12 15:30:00,80.31,80.31,80.22,80.26,34466.0,75.4917,75.4917,75.4071,75.4447,34466.0
2023-01-12 15:40:00,80.27,80.32,80.14,80.16,112658.0,75.4541,75.5011,75.3319,75.3507,112658.0
2023-01-12 15:50:00,80.16,80.37,80.16,80.25,216702.0,75.3507,75.5481,75.3507,75.4353,216702.0
2023-01-13 09:30:00,79.91,80.09,79.51,79.96,23849.0,75.1157,75.2849,74.7397,75.1627,23849.0
2023-01-13 09:40:00,79.99,80.01,79.82,79.9,21650.0,75.1909,75.2097,75.0311,75.1063,21650.0
2023-01-13 09:50:00,79.92,80.09,79.88,79.91,11737.0,75.1251,75.2849,75.0875,75.1157,11737.0
2023-01-13 10:00:00,79.85,80.13,79.83,79.84,20074.0,75.0593,75.3225,75.0405,75.0499,20074.0
2023-01-13 10:10:00,79.86,79.88,79.74,79.86,25930.0,75.0687,75.0875,74.9559,75.0687,25930.0
2023-01-13 10:20:00,79.86,79.95,79.78,79.91,13188.0,75.0687,75.1533,74.9935,75.1157,13188.0
2023-01-13 10:30:00,79.91,79.91,79.76,79.8,8011.0,75.1157,75.1157,74.9747,75.0123,8011.0
2023-01-13 10:40:00,79.78,79.85,79.65,79.7,10366.0,74.9935,75.0593,74.8713,74.9183,10366.0
2023-01-13 10:50:00,79.7,79.7,79.56,79.65,15962.0,74.9183,74.9183,74.7867,74.8713,15962.0
2023-01-13 11:00:00,79.67,79.68,79.53,79.53,8383.0,74.8901,74.8995,74.7585,74.7585,8383.0
2023-01-13 11:10:00,79.53,79.57,79.49,79.52,11830.0,74.7585,74.7961,74.7209,74.7491,11830.0
2023-01-13 11:20:00,79.54,79.63,79.52,79.55,15301.0,74.7679,74.8525,74.7491,74.7773,15301.0
2023-01-13 11:30:00,79.51,79.51,79.39,79.45,11418.0,74.7397,74.7397,74.6269,74.6833,11418.0
2023-01-13 11:40:00,79.44,79.52,79.42,79.52,14479.0,74.6739,74.7491,74.6551,74.7491,14479.0
2023-01-13 11:50:00,79.52,79.64,79.51,79.61,12132.0,74.7491,74.8619,74.7397,74.8337,12132.0
2023-01-13 12:00:00,79.62,79.68,79.58,79.65,12816.0,74.8431,74.8995,74.8055,74.8713,12816.0
2023-01-13 12:10:00,79.65,79.68,79.55,79.66,10895.0,74.8713,74.8995,74.7773,74.8807,10895.0
2023-01-13 12:20:00,79.64,79.71,79.64,79.69,16278.0,74.8619,74.9277,74.8619,74.9089,16278.0
2023-01-13 12:30:00,79.69,79.78,79.67,79.68,12718.0,74.9089,74.9935,74.8901,74.8995,12718.0
2023-01-13 12:40:00,79.67,79.8,79.67,79.79,9883.0,74.8901,75.0123,74.8901,75.0029,9883.0
2023-01-13 12:50:00,79.8,79.89,79.79,79.81,9213.0,75.0123,75.0969,75.0029,75.0217,9213.0
2023-01-13 13:00:00,79.82,79.85,79.77,79.82,11383.0,75.0311,75.0593,74.9841,75.0311,11383.0
2023-01-13 13:10:00,79.82,79.98,79.82,79.98,18160.0,75.0311,75.1815,75.0311,75.1815,18160.0
2023-01-13 13:20:00,79.97,80.02,79.96,80.0,17698.0,75.1721,75.2191,75.1627,75.2003,17698.0
2023-01-13 13:30:00,80.0,80.01,79.95,80.0,16174.0,75.2003,75.2097,75.1533,75.2003,16174.0
2023-01-13 13:40:00,80.0,80.14,79.98,80.14,15646.0,75.2003,75.3319,75.1815,75.3319,15646.0
2023-01-13 13:50:00,80.13,80.14,80.04,80.14,12367.0,75.3225,75.3319,75.2379,75.3319,12367.0
2023-01-13 14:00:00,80.13,80.35,80.13,80.35,16964.0,75.3225,75.5293,75.3225,75.5293,16964.0
2023-01-13 14:10:00,80.36,80.46,80.36,80.43,14129.0,75.5387,75.6327,75.5387,75.6045,14129.0
2023-01-13 14:20:00,80.44,80.45,80.31,80.33,17858.0,75.6139,75.6233,75.4917,75.5105,17858.0
2023-01-13 14:30:00,80.32,80.34,80.17,80.23,25341.0,75.5011,75.5199,75.3601,75.4165,25341.0
2023-01-13 14:40:00,80.23,80.23,80.15,80.2,15638.0,75.4165,75.4165,75.3413,75.3883,15638.0
2023-01-13 14:50:00,80.18,80.2,80.13,80.19,16962.0,75.3695,75.3883,75.3225,75.3789,16962.0
2023-01-13 15:00:00,80.19,80.28,80.17,80.2,20573.0,75.3789,75.4635,75.3601,75.3883,20573.0
2023-01-13 15:10:00,80.21,80.23,80.12,80.18,19425.0,75.3977,75.4165,75.3131,75.3695,19425.0
2023-01-13 15:20:00,80.19,80.27,80.19,80.22,11194.0,75.3789,75.4541,75.3789,75.4071,11194.0
2023-01-13 15:30:00,80.23,80.33,80.21,80.32,27566.0,75.4165,75.5105,75.3977,75.5011,27566.0
2023-01-13 15:40:00,80.33,80.35,80.27,80.32,40635.0,75.5105,75.5293,75.4541,75.5011,40635.0
2023-01-13 15:50:00,80.33,80.47,80.27,80.34,207957.0,75.5105,75.6421,75.4541,75.5199,207957.0
2023-01-17 09:30:00,80.13,80.13,79.71,79.98,58721.0,75.3225,75.3225,74.9277,75.1815,58721.0
2023-01-17 09:40:00,79.96,80.53,79.94,80.53,16281.0,75.1627,75.6985,75.1439,75.6985,16281.0
2023-01-17 09:50:00,80.53,80.53,80.29,80.46,21228.0,75.6985,75.6985,75.4729,75.6327,21228.0
2023-01-17 10:00:00,80.48,80.77,80.46,80.76,27837.0,75.6515,75.9241,75.6327,75.9147,27837.0
2023-01-17 10:10:00,80.79,80.79,80.59,80.7,31279.0,75.9429,75.9429,75.7549,75.8583,31279.0
2023-01-17 10:20:00,80.72,80.8,80.64,80.73,30832.0,75.8771,75.9523,75.8019,75.8865,30832.0
2023-01-17 10:30:00,80.74,80.76,80.52,80.56,39186.0,75.8959,75.9147,75.6891,75.7267,39186.0
2023-01-17 10:40:00,80.55,80.55,80.26,80.37,71896.0,75.7173,75.7173,75.4447,75.5481,71896.0
2023-01-17 10:50:00,80.31,80.32,80.22,80.24,61170.0,75.4917,75.5011,75.4071,75.4259,61170.0
2023-01-17 11:00:00,80.23,80.37,80.11,80.25,32914.0,75.4165,75.5481,75.3037,75.4353,32914.0
2023-01-17 11:10:00,80.23,80.27,80.15,80.21,15719.0,75.4165,75.4541,75.3413,75.3977,15719.0
2023-01-17 11:20:00,80.21,80.21,80.13,80.13,110590.0,75.3977,75.3977,75.3225,75.3225,110590.0
2023-01-17 11:30:00,80.12,80.26,79.93,79.93,20925.0,75.3131,75.4447,75.1345,75.1345,20925.0
2023-01-17 11:40:00,79.92,80.01,79.85,79.88,18512.0,75.1251,75.2097,75.0593,75.0875,18512.0
2023-01-17 11:50:00,79.89,79.9,79.74,79.77,16953.0,75.0969,75.1063,74.9559,74.9841,16953.0
2023-01-17 12:00:00,79.77,79.88,79.72,79.77,15343.0,74.9841,75.0875,74.9371,74.9841,15343.0
2023-01-17 12:10:00,79.75,79.79,79.68,79.71,16488.0,74.9653,75.0029,74.8995,74.9277,16488.0
2023-01-17 12:20:00,79.73,79.79,79.73,79.75,12388.0,74.9465,75.0029,74.9465,74.9653,12388.0
2023-01-17 12:30:00,79.76,79.89,79.76,79.83,11833.0,74.9747,75.0969,74.9747,75.0405,11833.0
2023-01-17 12:40:00,79.84,79.86,79.78,79.81,25939.0,75.0499,75.0687,74.9935,75.0217,25939.0
2023-01-17 12:50:00,79.81,79.81,79.74,79.76,22333.0,75.0217,75.0217,74.9559,74.9747,22333.0
2023-01-17 13:00:00,79.76,79.81,79.73,79.74,16435.0,74.9747,75.0217,74.9465,74.9559,16435.0
2023-01-17 13:10:00,79.73,79.82,79.64,79.79,13384.0,74.9465,75.0311,74.8619,75.0029,13384.0
2023-01-17 13:20:00,79.81,79.82,79.76,79.82,9521.0,75.0217,75.0311,74.9747,75.0311,9521.0
2023-01-17 13:30:00,79.82,79.89,79.76,79.89,8946.0,75.0311,75.0969,74.9747,75.0969,8946.0
2023-01-17 13:40:00,79.88,79.89,79.82,79.87,12413.0,75.0875,75.0969,75.0311,75.0781,12413.0
2023-01-17 13:50:00,79.88,79.89,79.81,79.84,11311.0,75.0875,75.0969,75.0217,75.0499,11311.0
2023-01-17 14:00:00,79.83,79.85,79.78,79.82,15022.0,75.0405,75.0593,74.9935,75.0311,15022.0
2023-01-17 14:10:00,79.81,79.84,79.57,79.62,24410.0,75.0217,75.0499,74.7961,74.8431,24410.0
2023-01-17 14:20:00,79.62,79.67,79.52,79.67,27220.0,74.8431,74.8901,74.7491,74.8901,27220.0
2023-01-17 14:30:00,79.67,79.91,79.67,79.9,21462.0,74.8901,75.1157,74.8901,75.1063,21462.0
2023-01-17 14:40:00,79.89,80.09,79.89,80.04,30766.0,75.0969,75.2849,75.0969,75.2379,30766.0
2023-01-17 14:50:00,80.04,80.15,80.01,80.05,24276.0,75.2379,75.3413,75.2097,75.2473,24276.0
2023-01-17 15:00:00,80.06,80.15,80.05,80.13,24954.0,75.2567,75.3413,75.2473,75.3225,24954.0
2023-01-17 15:10:00,80.13,80.16,80.0,80.16,24473.0,75.3225,75.3507,75.2003,75.3507,24473.0
2023-01-17 15:20:00,80.16,80.21,80.11,80.17,25513.0,75.3507,75.3977,75.3037,75.3601,25513.0
2023-01-17 15:30:00,80.17,80.19,80.08,80.13,29825.0,75.3601,75.3789,75.2755,75.3225,29825.0
2023-01-17 15:40:00,80.13,80.19,79.93,79.96,50572.0,75.3225,75.3789,75.1345,75.1627,50572.0
2023-01-17 15:50:00,79.96,80.01,79.87,79.87,187043.0,75.1627,75.2097,75.0781,75.0781,187043.0
2023-01-18 09:30:00,80.04,80.22,79.62,79.69,89672.0,75.2379,75.4071,74.8431,74.9089,89672.0
2023-01-18 09:40:00,79.74,79.8,79.38,79.43,14622.0,74.9559,75.0123,74.6175,74.6645,14622.0
2023-01-18 09:50:00,79.44,79.49,79.27,79.4,27866.0,74.6739,74.7209,74.5141,74.6363,27866.0
2023-01-18 10:00:00,79.41,79.43,79.25,79.33,31621.0,74.6457,74.6645,74.4953,74.5705,31621.0
2023-01-18 10:10:00,79.3,79.36,79.14,79.17,121954.0,74.5423,74.5987,74.3919,74.4201,121954.0
2023-01-18 10:20:00,79.17,79.21,78.93,78.94,88412.0,74.4201,74.4577,74.1945,74.2039,88412.0
2023-01-18 10:30:00,78.96,79.06,78.87,78.95,28178.0,74.2227,74.3167,74.1381,74.2133,28178.0
2023-01-18 10:40:00,78.96,79.02,78.79,78.8,39366.0,74.2227,74.2791,74.0629,74.0723,39366.0
2023-01-18 10:50:00,78.8,78.83,78.54,78.62,16532.0,74.0723,74.1005,73.8279,73.9031,16532.0
2023-01-18 11:00:00,78.61,78.62,78.41,78.46,46300.0,73.8937,73.9031,73.7057,73.7527,46300.0
2023-01-18 11:10:00,78.46,78.53,78.39,78.43,20070.0,73.7527,73.8185,73.6869,73.7245,20070.0
2023-01-18 11:20:00,78.43,78.45,78.27,78.3,42035.0,73.7245,73.7433,73.5741,73.6023,42035.0
2023-01-18 11:30:00,78.29,78.29,78.09,78.09,25872.0,73.5929,73.5929,73.4049,73.4049,25872.0
2023-01-18 11:40:00,78.11,78.28,78.06,78.28,24117.0,73.4237,73.5835,73.3767,73.5835,24117.0
2023-01-18 11:50:00,78.29,78.29,78.1,78.14,22336.0,73.5929,73.5929,73.4143,73.4519,22336.0
2023-01-18 12:00:00,78.15,78.19,78.07,78.07,14138.0,73.4613,73.4989,73.3861,73.3861,14138.0
2023-01-18 12:10:00,78.05,78.17,78.03,78.13,18911.0,73.3673,73.4801,73.3485,73.4425,18911.0
2023-01-18 12:20:00,78.14,78.19,78.03,78.04,24155.0,73.4519,73.4989,73.3485,73.3579,24155.0
2023-01-18 12:30:00,78.04,78.13,78.0,78.1,16748.0,73.3579,73.4425,73.3203,73.4143,16748.0
2023-01-18 12:40:00,78.1,78.14,78.01,78.12,20580.0,73.4143,73.4519,73.3297,73.4331,20580.0
2023-01-18 12:50:00,78.09,78.13,77.89,77.89,20678.0,73.4049,73.4425,73.2169,73.2169,20678.0
2023-01-18 13:00:00,77.9,77.97,77.83,77.88,19025.0,73.2263,73.2921,73.1605,73.2075,19025.0
2023-01-18 13:10:00,77.88,77.99,77.83,77.85,21062.0,73.2075,73.3109,73.1605,73.1793,21062.0
2023-01-18 13:20:00,77.85,78.02,77.82,78.0,14525.0,73.1793,73.3391,73.1511,73.3203,14525.0
2023-01-18 13:30:00,78.02,78.21,78.02,78.18,15737.0,73.3391,73.5177,73.3391,73.4895,15737.0
2023-01-18 13:40:00,78.2,78.3,78.18,78.25,25613.0,73.5083,73.6023,73.4895,73.5553,25613.0
2023-01-18 13:50:00,78.23,78.31,78.05,78.08,16701.0,73.5365,73.6117,73.3673,73.3955,16701.0
2023-01-18 14:00:00,78.09,78.12,77.97,78.05,11040.0,73.4049,73.4331,73.2921,73.3673,11040.0
2023-01-18 14:10:00,78.06,78.08,77.91,77.95,20120.0,73.3767,73.3955,73.2357,73.2733,20120.0
2023-01-18 14:20:00,77.95,78.06,77.94,77.95,19562.0,73.2733,73.3767,73.2639,73.2733,19562.0
2023-01-18 14:30:00,77.95,78.0,77.85,77.85,21172.0,73.2733,73.3203,73.1793,73.1793,21172.0
2023-01-18 14:40:00,77.85,77.85,77.69,77.78,28869.0,73.1793,73.1793,73.0289,73.1135,28869.0
2023-01-18 14:50:00,77.78,77.88,77.7,77.72,22961.0,73.1135,73.2075,73.0383,73.0571,22961.0
2023-01-18 15:00:00,77.67,77.78,77.6,77.74,45357.0,73.0101,73.1135,72.9443,73.0759,45357.0
2023-01-18 15:10:00,77.75,77.85,77.73,77.81,26170.0,73.0853,73.1793,73.0665,73.1417,26170.0
2023-01-18 15:20:00,77.81,77.87,77.8,77.81,23281.0,73.1417,73.1981,73.1323,73.1417,23281.0
2023-01-18 15:30:00,77.81,77.85,77.56,77.56,36056.0,73.1417,73.1793,72.9067,72.9067,36056.0
2023-01-18 15:40:00,77.56,77.56,77.39,77.46,72958.0,72.9067,72.9067,72.7469,72.8127,72958.0
2023-01-18 15:50:00,77.45,77.47,77.22,77.3,237502.0,72.8033,72.8221,72.5871,72.6623,237502.0
2023-01-19 09:30:00,76.97,76.97,76.72,76.85,32580.0,72.3521,72.3521,72.1171,72.2393,32580.0
2023-01-19 09:40:00,76.78,76.95,76.74,76.87,14287.0,72.1735,72.3333,72.1359,72.2581,14287.0
2023-01-19 09:50:00,76.89,77.0,76.78,76.78,33895.0,72.2769,72.3803,72.1735,72.1735,33895.0
2023-01-19 10:00:00,76.78,77.13,76.67,77.09,22723.0,72.1735,72.5025,72.0701,72.4649,22723.0
2023-01-19 10:10:00,77.12,77.12,76.81,76.96,15942.0,72.4931,72.4931,72.2017,72.3427,15942.0
2023-01-19 10:20:00,77.01,77.02,76.89,76.95,10940.0,72.3897,72.3991,72.2769,72.3333,10940.0
2023-01-19 10:30:00,76.96,76.96,76.64,76.65,14343.0,72.3427,72.3427,72.0419,72.0513,14343.0
2023-01-19 10:40:00,76.64,76.69,76.61,76.61,25311.0,72.0419,72.0889,72.0137,72.0137,25311.0
2023-01-19 10:50:00,76.62,76.62,76.47,76.52,30536.0,72.0231,72.0231,71.8821,71.9291,30536.0
2023-01-19 11:00:00,76.52,76.69,76.52,76.58,37470.0,71.9291,72.0889,71.9291,71.9855,37470.0
2023-01-19 11:10:00,76.59,76.66,76.59,76.61,20964.0,71.9949,72.0607,71.9949,72.0137,20964.0
2023-01-19 11:20:00,76.62,76.74,76.62,76.7,16823.0,72.0231,72.1359,72.0231,72.0983,16823.0
2023-01-19 11:30:00,76.69,76.71,76.59,76.7,34179.0,72.0889,72.1077,71.9949,72.0983,34179.0
2023-01-19 11:40:00,76.7,76.71,76.59,76.64,21279.0,72.0983,72.1077,71.9949,72.0419,21279.0
2023-01-19 11:50:00,76.64,76.76,76.57,76.76,23251.0,72.0419,72.1547,71.9761,72.1547,23251.0
2023-01-19 12:00:00,76.75,76.85,76.71,76.77,21464.0,72.1453,72.2393,72.1077,72.1641,21464.0
2023-01-19 12:10:00,76.77,76.92,76.75,76.85,18269.0,72.1641,72.3051,72.1453,72.2393,18269.0
2023-01-19 12:20:00,76.86,76.86,76.69,76.72,28243.0,72.2487,72.2487,72.0889,72.1171,28243.0
2023-01-19 12:30:00,76.71,76.81,76.7,76.8,16195.0,72.1077,72.2017,72.0983,72.1923,16195.0
2023-01-19 12:40:00,76.79,76.81,76.75,76.78,19007.0,72.1829,72.2017,72.1453,72.1735,19007.0
2023-01-19 12:50:00,76.78,76.81,76.71,76.77,16179.0,72.1735,72.2017,72.1077,72.1641,16179.0
2023-01-19 13:00:00,76.77,76.95,76.76,76.93,20563.0,72.1641,72.3333,72.1547,72.3145,20563.0
2023-01-19 13:10:00,76.91,77.11,76.84,77.11,21471.0,72.2957,72.4837,72.2299,72.4837,21471.0
2023-01-19 13:20:00,77.12,77.25,77.08,77.12,24434.0,72.4931,72.6153,72.4555,72.4931,24434.0
2023-01-19 13:30:00,77.13,77.25,77.12,77.22,22090.0,72.5025,72.6153,72.4931,72.5871,22090.0
2023-01-19 13:40:00,77.23,77.28,77.13,77.13,25932.0,72.5965,72.6435,72.5025,72.5025,25932.0
2023-01-19 13:50:00,77.12,77.12,76.99,77.02,22068.0,72.4931,72.4931,72.3709,72.3991,22068.0
2023-01-19 14:00:00,77.04,77.06,76.92,77.03,13275.0,72.4179,72.4367,72.3051,72.4085,13275.0
2023-01-19 14:10:00,77.03,77.19,77.03,77.19,23277.0,72.4085,72.5589,72.4085,72.5589,23277.0
2023-01-19 14:20:00,77.19,77.33,77.18,77.31,15508.0,72.5589,72.6905,72.5495,72.6717,15508.0
2023-01-19 14:30:00,77.3,77.32,77.22,77.29,19677.0,72.6623,72.6811,72.5871,72.6529,19677.0
2023-01-19 14:40:00,77.3,77.32,77.15,77.15,17466.0,72.6623,72.6811,72.5213,72.5213,17466.0
2023-01-19 14:50:00,77.15,77.2,77.12,77.18,20037.0,72.5213,72.5683,72.4931,72.5495,20037.0
2023-01-19 15:00:00,77.19,77.31,77.17,77.17,23078.0,72.5589,72.6717,72.5401,72.5401,23078.0
2023-01-19 15:10:00,77.18,77.22,77.09,77.12,21771.0,72.5495,72.5871,72.4649,72.4931,21771.0
2023-01-19 15:20:00,77.12,77.13,77.03,77.05,29287.0,72.4931,72.5025,72.4085,72.4273,29287.0
2023-01-19 15:30:00,77.04,77.09,76.99,77.09,28133.0,72.4179,72.4649,72.3709,72.4649,28133.0
2023-01-19 15:40:00,77.08,77.09,76.96,77.03,55407.0,72.4555,72.4649,72.3427,72.4085,55407.0
2023-01-19 15:50:00,77.0,77.05,76.92,76.97,210567.0,72.3803,72.4273,72.3051,72.3521,210567.0
2023-01-20 09:30:00,77.36,77.45,76.74,76.96,181865.0,72.7187,72.8033,72.1359,72.3427,181865.0
2023-01-20 09:40:00,77.0,77.01,76.83,76.92,22752.0,72.3803,72.3897,72.2205,72.3051,22752.0
2023-01-20 09:50:00,76.91,77.12,76.9,77.07,18146.0,72.2957,72.4931,72.2863,72.4461,18146.0
2023-01-20 10:00:00,77.07,77.28,77.03,77.28,22622.0,72.4461,72.6435,72.4085,72.6435,22622.0
2023-01-20 10:10:00,77.26,77.27,77.02,77.02,19910.0,72.6247,72.6341,72.3991,72.3991,19910.0
2023-01-20 10:20:00,77.03,77.28,76.99,77.26,46200.0,72.4085,72.6435,72.3709,72.6247,46200.0
2023-01-20 10:30:00,77.27,77.37,77.21,77.23,20765.0,72.6341,72.7281,72.5777,72.5965,20765.0
2023-01-20 10:40:00,77.23,77.23,77.1,77.11,14897.0,72.5965,72.5965,72.4743,72.4837,14897.0
2023-01-20 10:50:00,77.12,77.23,77.12,77.15,16625.0,72.4931,72.5965,72.4931,72.5213,16625.0
2023-01-20 11:00:00,77.15,77.27,77.08,77.26,36323.0,72.5213,72.6341,72.4555,72.6247,36323.0
2023-01-20 11:10:00,77.26,77.39,77.25,77.25,20282.0,72.6247,72.7469,72.6153,72.6153,20282.0
2023-01-20 11:20:00,77.26,77.3,77.18,77.29,21486.0,72.6247,72.6623,72.5495,72.6529,21486.0
2023-01-20 11:30:00,77.29,77.3,77.18,77.19,17546.0,72.6529,72.6623,72.5495,72.5589,17546.0
2023-01-20 11:40:00,77.19,77.26,77.17,77.24,13203.0,72.5589,72.6247,72.5401,72.6059,13203.0
2023-01-20 11:50:00,77.23,77.23,77.06,77.09,16665.0,72.5965,72.5965,72.4367,72.4649,16665.0
2023-01-20 12:00:00,77.09,77.11,76.99,77.03,15496.0,72.4649,72.4837,72.3709,72.4085,15496.0
2023-01-20 12:10:00,77.04,77.12,77.02,77.09,24294.0,72.4179,72.4931,72.3991,72.4649,24294.0
2023-01-20 12:20:00,77.08,77.13,76.93,76.95,34633.0,72.4555,72.5025,72.3145,72.3333,34633.0
2023-01-20 12:30:00,76.94,76.99,76.89,76.91,18357.0,72.3239,72.3709,72.2769,72.2957,18357.0
2023-01-20 12:40:00,76.92,77.1,76.9,77.08,37351.0,72.3051,72.4743,72.2863,72.4555,37351.0
2023-01-20 12:50:00,77.08,77.15,77.04,77.11,15207.0,72.4555,72.5213,72.4179,72.4837,15207.0
2023-01-20 13:00:00,77.13,77.2,77.08,77.2,22325.0,72.5025,72.5683,72.4555,72.5683,22325.0
2023-01-20 13:10:00,77.2,77.25,77.1,77.1,16769.0,72.5683,72.6153,72.4743,72.4743,16769.0
2023-01-20 13:20:00,77.08,77.15,77.03,77.07,23705.0,72.4555,72.5213,72.4085,72.4461,23705.0
2023-01-20 13:30:00,77.08,77.29,77.07,77.15,56123.0,72.4555,72.6529,72.4461,72.5213,56123.0
2023-01-20 13:40:00,77.16,77.32,77.16,77.32,21243.0,72.5307,72.6811,72.5307,72.6811,21243.0
2023-01-20 13:50:00,77.33,77.35,77.21,77.23,62241.0,72.6905,72.7093,72.5777,72.5965,62241.0
2023-01-20 14:00:00,77.24,77.36,77.2,77.36,23735.0,72.6059,72.7187,72.5683,72.7187,23735.0
2023-01-20 14:10:00,77.36,77.37,77.3,77.35,11091.0,72.7187,72.7281,72.6623,72.7093,11091.0
2023-01-20 14:20:00,77.35,77.43,77.32,77.41,16699.0,72.7093,72.7845,72.6811,72.7657,16699.0
2023-01-20 14:30:00,77.41,77.56,77.4,77.48,31312.0,72.7657,72.9067,72.7563,72.8315,31312.0
2023-01-20 14:40:00,77.49,77.53,77.46,77.49,26788.0,72.8409,72.8785,72.8127,72.8409,26788.0
2023-01-20 14:50:00,77.49,77.49,77.4,77.47,21434.0,72.8409,72.8409,72.7563,72.8221,21434.0
2023-01-20 15:00:00,77.48,77.53,77.4,77.43,73890.0,72.8315,72.8785,72.7563,72.7845,73890.0
2023-01-20 15:10:00,77.42,77.62,77.38,77.55,45181.0,72.7751,72.9631,72.7375,72.8973,45181.0
2023-01-20 15:20:00,77.55,77.69,77.5,77.67,64251.0,72.8973,73.0289,72.8503,73.0101,64251.0
2023-01-20 15:30:00,77.68,77.77,77.65,77.67,76505.0,73.0195,73.1041,72.9913,73.0101,76505.0
2023-01-20 15:40:00,77.67,77.67,77.55,77.64,79504.0,73.0101,73.0101,72.8973,72.9819,79504.0
2023-01-20 15:50:00,77.64,77.85,77.56,77.83,273016.0,72.9819,73.1793,72.9067,73.1605,273016.0
2023-01-23 09:30:00,77.91,78.01,77.62,77.88,46956.0,73.2357,73.3297,72.9631,73.2075,46956.0
2023-01-23 09:40:00,77.86,78.27,77.83,78.27,18154.0,73.1887,73.5741,73.1605,73.5741,18154.0
2023-01-23 09:50:00,78.24,78.47,78.23,78.47,18442.0,73.5459,73.7621,73.5365,73.7621,18442.0
2023-01-23 10:00:00,78.48,78.6,78.35,78.44,24784.0,73.7715,73.8843,73.6493,73.7339,24784.0
2023-01-23 10:10:00,78.44,78.7,78.32,78.63,23406.0,73.7339,73.9783,73.6211,73.9125,23406.0
2023-01-23 10:20:00,78.63,78.73,78.48,78.7,22228.0,73.9125,74.0065,73.7715,73.9783,22228.0
2023-01-23 10:30:00,78.7,78.84,78.7,78.84,33091.0,73.9783,74.1099,73.9783,74.1099,33091.0
2023-01-23 10:40:00,78.82,78.88,78.76,78.86,21613.0,74.0911,74.1475,74.0347,74.1287,21613.0
2023-01-23 10:50:00,78.87,78.94,78.86,78.87,21197.0,74.1381,74.2039,74.1287,74.1381,21197.0
2023-01-23 11:00:00,78.88,79.15,78.85,79.15,19611.0,74.1475,74.4013,74.1193,74.4013,19611.0
2023-01-23 11:10:00,79.13,79.28,79.13,79.19,32351.0,74.3825,74.5235,74.3825,74.4389,32351.0
2023-01-23 11:20:00,79.2,79.25,79.03,79.04,14207.0,74.4483,74.4953,74.2885,74.2979,14207.0
2023-01-23 11:30:00,79.09,79.16,79.02,79.11,14094.0,74.3449,74.4107,74.2791,74.3637,14094.0
2023-01-23 11:40:00,79.13,79.14,79.03,79.14,13029.0,74.3825,74.3919,74.2885,74.3919,13029.0
2023-01-23 11:50:00,79.13,79.15,79.07,79.15,12689.0,74.3825,74.4013,74.3261,74.4013,12689.0
2023-01-23 12:00:00,79.16,79.16,78.86,78.86,10523.0,74.4107,74.4107,74.1287,74.1287,10523.0
2023-01-23 12:10:00,78.87,78.9,78.81,78.84,18778.0,74.1381,74.1663,74.0817,74.1099,18778.0
2023-01-23 12:20:00,78.92,79.09,78.87,79.09,49892.0,74.1851,74.3449,74.1381,74.3449,49892.0
2023-01-23 12:30:00,79.11,79.35,79.1,79.34,13810.0,74.3637,74.5893,74.3543,74.5799,13810.0
2023-01-23 12:40:00,79.33,79.38,79.21,79.21,69341.0,74.5705,74.6175,74.4577,74.4577,69341.0
2023-01-23 12:50:00,79.22,79.35,79.21,79.35,42364.0,74.4671,74.5893,74.4577,74.5893,42364.0
2023-01-23 13:00:00,79.36,79.39,79.27,79.29,18134.0,74.5987,74.6269,74.5141,74.5329,18134.0
2023-01-23 13:10:00,79.31,79.32,79.22,79.25,24163.0,74.5517,74.5611,74.4671,74.4953,24163.0
2023-01-23 13:20:00,79.25,79.29,79.13,79.18,12559.0,74.4953,74.5329,74.3825,74.4295,12559.0
2023-01-23 13:30:00,79.18,79.22,79.14,79.2,15951.0,74.4295,74.4671,74.3919,74.4483,15951.0
2023-01-23 13:40:00,79.22,79.38,79.18,79.34,30447.0,74.4671,74.6175,74.4295,74.5799,30447.0
2023-01-23 13:50:00,79.33,79.5,79.33,79.5,25793.0,74.5705,74.7303,74.5705,74.7303,25793.0
2023-01-23 14:00:00,79.46,79.46,79.35,79.39,15071.0,74.6927,74.6927,74.5893,74.6269,15071.0
2023-01-23 14:10:00,79.37,79.38,79.07,79.17,32892.0,74.6081,74.6175,74.3261,74.4201,32892.0
2023-01-23 14:20:00,79.15,79.16,78.92,78.93,15061.0,74.4013,74.4107,74.1851,74.1945,15061.0
2023-01-23 14:30:00,78.93,79.05,78.93,78.99,19397.0,74.1945,74.3073,74.1945,74.2509,19397.0
2023-01-23 14:40:00,78.98,79.0,78.88,78.96,26299.0,74.2415,74.2603,74.1475,74.2227,26299.0
2023-01-23 14:50:00,78.96,79.03,78.85,79.03,38957.0,74.2227,74.2885,74.1193,74.2885,38957.0
2023-01-23 15:00:00,79.06,79.1,78.96,79.02,20718.0,74.3167,74.3543,74.2227,74.2791,20718.0
2023-01-23 15:10:00,79.03,79.07,78.98,79.02,26718.0,74.2885,74.3261,74.2415,74.2791,26718.0
2023-01-23 15:20:00,79.01,79.13,78.97,79.09,32348.0,74.2697,74.3825,74.2321,74.3449,32348.0
2023-01-23 15:30:00,79.1,79.12,79.02,79.12,30658.0,74.3543,74.3731,74.2791,74.3731,30658.0
2023-01-23 15:40:00,79.11,79.17,79.05,79.16,34073.0,74.3637,74.4201,74.3073,74.4107,34073.0
2023-01-23 15:50:00,79.17,79.33,79.15,79.26,199469.0,74.4201,74.5705,74.4013,74.5047,199469.0
2023-01-24 09:30:00,82.38,82.38,78.36,78.39,30843.0,77.4375,77.4375,73.6587,73.6869,30843.0
2023-01-24 09:40:00,78.36,78.9,78.26,78.87,13569.0,73.6587,74.1663,73.5647,74.1381,13569.0
2023-01-24 09:50:00,78.85,78.96,78.62,78.62,16378.0,74.1193,74.2227,73.9031,73.9031,16378.0
2023-01-24 10:00:00,78.57,78.68,78.53,78.67,15375.0,73.8561,73.9595,73.8185,73.9501,15375.0
2023-01-24 10:10:00,78.66,78.87,78.65,78.75,67238.0,73.9407,74.1381,73.9313,74.0253,67238.0
2023-01-24 10:20:00,78.76,78.76,78.47,78.51,120159.0,74.0347,74.0347,73.7621,73.7997,120159.0
2023-01-24 10:30:00,78.51,78.78,78.46,78.73,19994.0,73.7997,74.0535,73.7527,74.0065,19994.0
2023-01-24 10:40:00,78.74,78.97,78.74,78.94,17945.0,74.0159,74.2321,74.0159,74.2039,17945.0
2023-01-24 10:50:00,78.95,79.05,78.87,78.99,22142.0,74.2133,74.3073,74.1381,74.2509,22142.0
2023-01-24 11:00:00,78.98,78.98,78.8,78.9,27709.0,74.2415,74.2415,74.0723,74.1663,27709.0
2023-01-24 11:10:00,78.9,79.01,78.83,78.95,131473.0,74.1663,74.2697,74.1005,74.2133,131473.0
2023-01-24 11:20:00,78.95,78.97,78.7,78.78,37103.0,74.2133,74.2321,73.9783,74.0535,37103.0
2023-01-24 11:30:00,78.77,78.79,78.63,78.65,23635.0,74.0441,74.0629,73.9125,73.9313,23635.0
2023-01-24 11:40:00,78.62,78.64,78.4,78.41,24394.0,73.9031,73.9219,73.6963,73.7057,24394.0
2023-01-24 11:50:00,78.41,78.51,78.33,78.33,44079.0,73.7057,73.7997,73.6305,73.6305,44079.0
2023-01-24 12:00:00,78.33,78.36,78.12,78.3,63999.0,73.6305,73.6587,73.4331,73.6023,63999.0
2023-01-24 12:10:00,78.3,78.34,78.15,78.25,95314.0,73.6023,73.6399,73.4613,73.5553,95314.0
2023-01-24 12:20:00,78.25,78.25,78.15,78.21,22894.0,73.5553,73.5553,73.4613,73.5177,22894.0
2023-01-24 12:30:00,78.19,78.23,78.1,78.22,39737.0,73.4989,73.5365,73.4143,73.5271,39737.0
2023-01-24 12:40:00,78.22,78.31,78.17,78.3,21287.0,73.5271,73.6117,73.4801,73.6023,21287.0
2023-01-24 12:50:00,78.31,78.31,78.26,78.29,18463.0,73.6117,73.6117,73.5647,73.5929,18463.0
2023-01-24 13:00:00,78.29,78.32,78.1,78.13,24447.0,73.5929,73.6211,73.4143,73.4425,24447.0
2023-01-24 13:10:00,78.13,78.33,78.13,78.32,17277.0,73.4425,73.6305,73.4425,73.6211,17277.0
2023-01-24 13:20:00,78.33,78.44,78.3,78.43,25305.0,73.6305,73.7339,73.6023,73.7245,25305.0
2023-01-24 13:30:00,78.42,78.44,78.36,78.44,19076.0,73.7151,73.7339,73.6587,73.7339,19076.0
2023-01-24 13:40:00,78.43,78.67,78.43,78.61,14299.0,73.7245,73.9501,73.7245,73.8937,14299.0
2023-01-24 13:50:00,78.61,78.63,78.5,78.57,24070.0,73.8937,73.9125,73.7903,73.8561,24070.0
2023-01-24 14:00:00,78.57,78.58,78.35,78.45,21436.0,73.8561,73.8655,73.6493,73.7433,21436.0
2023-01-24 14:10:00,78.45,78.48,78.38,78.39,24353.0,73.7433,73.7715,73.6775,73.6869,24353.0
2023-01-24 14:20:00,78.39,78.42,78.34,78.38,20814.0,73.6869,73.7151,73.6399,73.6775,20814.0
2023-01-24 14:30:00,78.38,78.54,78.35,78.48,38856.0,73.6775,73.8279,73.6493,73.7715,38856.0
2023-01-24 14:40:00,78.48,78.52,78.45,78.45,24112.0,73.7715,73.8091,73.7433,73.7433,24112.0
2023-01-24 14:50:00,78.45,78.51,78.39,78.39,27714.0,73.7433,73.7997,73.6869,73.6869,27714.0
2023-01-24 15:00:00,78.39,78.41,78.26,78.27,32948.0,73.6869,73.7057,73.5647,73.5741,32948.0
2023-01-24 15:10:00,78.27,78.34,78.17,78.17,30832.0,73.5741,73.6399,73.4801,73.4801,30832.0
2023-01-24 15:20:00,78.17,78.25,78.09,78.09,54397.0,73.4801,73.5553,73.4049,73.4049,54397.0
2023-01-24 15:30:00,78.09,78.12,78.04,78.08,51224.0,73.4049,73.4331,73.3579,73.3955,51224.0
2023-01-24 15:40:00,78.08,78.09,77.94,77.98,55040.0,73.3955,73.4049,73.2639,73.3015,55040.0
2023-01-24 15:50:00,77.99,78.2,77.99,78.07,225413.0,73.3109,73.5083,73.3109,73.3861,225413.0
2023-01-25 09:30:00,77.3,77.81,77.3,77.78,59715.0,72.6623,73.1417,72.6623,73.1135,59715.0
2023-01-25 09:40:00,77.81,78.07,77.75,77.89,85972.0,73.1417,73.3861,73.0853,73.2169,85972.0
2023-01-25 09:50:00,77.89,78.06,77.84,78.0,35595.0,73.2169,73.3767,73.1699,73.3203,35595.0
2023-01-25 10:00:00,78.0,78.03,77.82,78.01,26167.0,73.3203,73.3485,73.1511,73.3297,26167.0
2023-01-25 10:10:00,78.02,78.06,77.87,77.88,37351.0,73.3391,73.3767,73.1981,73.2075,37351.0
2023-01-25 10:20:00,77.88,77.92,77.79,77.8,36295.0,73.2075,73.2451,73.1229,73.1323,36295.0
2023-01-25 10:30:00,77.78,77.83,77.53,77.57,37263.0,73.1135,73.1605,72.8785,72.9161,37263.0
2023-01-25 10:40:00,77.56,77.81,77.55,77.72,16969.0,72.9067,73.1417,72.8973,73.0571,16969.0
2023-01-25 10:50:00,77.71,77.83,77.6,77.8,13357.0,73.0477,73.1605,72.9443,73.1323,13357.0
2023-01-25 11:00:00,77.78,78.02,77.77,77.98,16152.0,73.1135,73.3391,73.1041,73.3015,16152.0
2023-01-25 11:10:00,78.01,78.2,78.01,78.19,12569.0,73.3297,73.5083,73.3297,73.4989,12569.0
2023-01-25 11:20:00,78.2,78.25,78.05,78.15,15395.0,73.5083,73.5553,73.3673,73.4613,15395.0
2023-01-25 11:30:00,78.15,78.16,78.02,78.09,13259.0,73.4613,73.4707,73.3391,73.4049,13259.0
2023-01-25 11:40:00,78.1,78.15,78.06,78.15,10812.0,73.4143,73.4613,73.3767,73.4613,10812.0
2023-01-25 11:50:00,78.13,78.33,78.12,78.27,27684.0,73.4425,73.6305,73.4331,73.5741,27684.0
2023-01-25 12:00:00,78.28,78.38,78.26,78.33,14410.0,73.5835,73.6775,73.5647,73.6305,14410.0
2023-01-25 12:10:00,78.34,78.42,78.31,78.37,27460.0,73.6399,73.7151,73.6117,73.6681,27460.0
2023-01-25 12:20:00,78.36,78.36,78.25,78.26,20062.0,73.6587,73.6587,73.5553,73.5647,20062.0
2023-01-25 12:30:00,78.27,78.32,78.21,78.32,40582.0,73.5741,73.6211,73.5177,73.6211,40582.0
2023-01-25 12:40:00,78.32,78.32,78.11,78.13,25650.0,73.6211,73.6211,73.4237,73.4425,25650.0
2023-01-25 12:50:00,78.11,78.25,78.11,78.18,22500.0,73.4237,73.5553,73.4237,73.4895,22500.0
2023-01-25 13:00:00,78.2,78.3,78.18,78.25,14140.0,73.5083,73.6023,73.4895,73.5553,14140.0
2023-01-25 13:10:00,78.27,78.34,78.26,78.32,8940.0,73.5741,73.6399,73.5647,73.6211,8940.0
2023-01-25 13:20:00,78.31,78.45,78.29,78.43,57378.0,73.6117,73.7433,73.5929,73.7245,57378.0
2023-01-25 13:30:00,78.45,78.57,78.38,78.57,11641.0,73.7433,73.8561,73.6775,73.8561,11641.0
2023-01-25 13:40:00,78.6,78.65,78.55,78.64,21164.0,73.8843,73.9313,73.8373,73.9219,21164.0
2023-01-25 13:50:00,78.64,78.8,78.5,78.73,175264.0,73.9219,74.0723,73.7903,74.0065,175264.0
2023-01-25 14:00:00,78.73,78.84,78.71,78.76,22621.0,74.0065,74.1099,73.9877,74.0347,22621.0
2023-01-25 14:10:00,78.75,78.77,78.66,78.76,13543.0,74.0253,74.0441,73.9407,74.0347,13543.0
2023-01-25 14:20:00,78.76,78.96,78.76,78.94,49889.0,74.0347,74.2227,74.0347,74.2039,49889.0
2023-01-25 14:30:00,78.93,79.05,78.81,79.04,21938.0,74.1945,74.3073,74.0817,74.2979,21938.0
2023-01-25 14:40:00,79.03,79.1,79.02,79.09,9918.0,74.2885,74.3543,74.2791,74.3449,9918.0
2023-01-25 14:50:00,79.08,79.28,79.08,79.25,57739.0,74.3355,74.5235,74.3355,74.4953,57739.0
2023-01-25 15:00:00,79.24,79.31,79.23,79.27,23498.0,74.4859,74.5517,74.4765,74.5141,23498.0
2023-01-25 15:10:00,79.26,79.29,79.06,79.22,46457.0,74.5047,74.5329,74.3167,74.4671,46457.0
2023-01-25 15:20:00,79.2,79.29,79.17,79.28,37044.0,74.4483,74.5329,74.4201,74.5235,37044.0
2023-01-25 15:30:00,79.28,79.31,79.18,79.25,55913.0,74.5235,74.5517,74.4295,74.4953,55913.0
2023-01-25 15:40:00,79.25,79.29,79.1,79.15,68017.0,74.4953,74.5329,74.3543,74.4013,68017.0
2023-01-25 15:50:00,79.15,79.22,79.03,79.15,212106.0,74.4013,74.4671,74.2885,74.4013,212106.0
2023-01-26 09:30:00,79.29,79.38,79.11,79.3,37544.0,74.5329,74.6175,74.3637,74.5423,37544.0
2023-01-26 09:40:00,79.34,79.42,79.04,79.06,20801.0,74.5799,74.6551,74.2979,74.3167,20801.0
2023-01-26 09:50:00,79.06,79.13,78.93,79.13,34096.0,74.3167,74.3825,74.1945,74.3825,34096.0
2023-01-26 10:00:00,79.1,79.19,79.07,79.17,10293.0,74.3543,74.4389,74.3261,74.4201,10293.0
2023-01-26 10:10:00,79.19,79.39,79.19,79.33,13549.0,74.4389,74.6269,74.4389,74.5705,13549.0
2023-01-26 10:20:00,79.34,79.41,79.28,79.29,16949.0,74.5799,74.6457,74.5235,74.5329,16949.0
2023-01-26 10:30:00,79.29,79.4,79.11,79.12,27367.0,74.5329,74.6363,74.3637,74.3731,27367.0
2023-01-26 10:40:00,79.13,79.19,79.01,79.05,16604.0,74.3825,74.4389,74.2697,74.3073,16604.0
2023-01-26 10:50:00,79.07,79.15,78.73,78.79,23821.0,74.3261,74.4013,74.0065,74.0629,23821.0
2023-01-26 11:00:00,78.78,78.89,78.73,78.79,24631.0,74.0535,74.1569,74.0065,74.0629,24631.0
2023-01-26 11:10:00,78.81,78.88,78.73,78.73,18735.0,74.0817,74.1475,74.0065,74.0065,18735.0
2023-01-26 11:20:00,78.76,78.76,78.66,78.72,24041.0,74.0347,74.0347,73.9407,73.9971,24041.0
2023-01-26 11:30:00,78.7,78.88,78.7,78.8,22349.0,73.9783,74.1475,73.9783,74.0723,22349.0
2023-01-26 11:40:00,78.78,79.06,78.75,78.99,26550.0,74.0535,74.3167,74.0253,74.2509,26550.0
2023-01-26 11:50:00,79.0,79.01,78.82,78.82,62324.0,74.2603,74.2697,74.0911,74.0911,62324.0
2023-01-26 12:00:00,78.86,78.95,78.85,78.89,56676.0,74.1287,74.2133,74.1193,74.1569,56676.0
2023-01-26 12:10:00,78.89,78.95,78.78,78.84,77699.0,74.1569,74.2133,74.0535,74.1099,77699.0
2023-01-26 12:20:00,78.86,78.92,78.77,78.84,51987.0,74.1287,74.1851,74.0441,74.1099,51987.0
2023-01-26 12:30:00,78.83,78.95,78.83,78.86,15157.0,74.1005,74.2133,74.1005,74.1287,15157.0
2023-01-26 12:40:00,78.89,78.91,78.76,78.81,13721.0,74.1569,74.1757,74.0347,74.0817,13721.0
2023-01-26 12:50:00,78.81,78.88,78.74,78.75,11355.0,74.0817,74.1475,74.0159,74.0253,11355.0
2023-01-26 13:00:00,78.75,78.8,78.55,78.61,45754.0,74.0253,74.0723,73.8373,73.8937,45754.0
2023-01-26 13:10:00,78.62,78.73,78.6,78.69,24822.0,73.9031,74.0065,73.8843,73.9689,24822.0
2023-01-26 13:20:00,78.69,78.79,78.69,78.78,9044.0,73.9689,74.0629,73.9689,74.0535,9044.0
2023-01-26 13:30:00,78.79,78.89,78.76,78.81,24245.0,74.0629,74.1569,74.0347,74.0817,24245.0
2023-01-26 13:40:00,78.81,78.88,78.79,78.81,16786.0,74.0817,74.1475,74.0629,74.0817,16786.0
2023-01-26 13:50:00,78.82,78.86,78.75,78.78,13321.0,74.0911,74.1287,74.0253,74.0535,13321.0
2023-01-26 14:00:00,78.78,78.79,78.73,78.77,15963.0,74.0535,74.0629,74.0065,74.0441,15963.0
2023-01-26 14:10:00,78.76,78.76,78.62,78.65,14289.0,74.0347,74.0347,73.9031,73.9313,14289.0
2023-01-26 14:20:00,78.65,78.71,78.51,78.55,16539.0,73.9313,73.9877,73.7997,73.8373,16539.0
2023-01-26 14:30:00,78.55,78.68,78.55,78.55,19269.0,73.8373,73.9595,73.8373,73.8373,19269.0
2023-01-26 14:40:00,78.56,78.62,78.55,78.58,15229.0,73.8467,73.9031,73.8373,73.8655,15229.0
2023-01-26 14:50:00,78.57,78.61,78.49,78.6,33685.0,73.8561,73.8937,73.7809,73.8843,33685.0
2023-01-26 15:00:00,78.59,78.79,78.59,78.79,25940.0,73.8749,74.0629,73.8749,74.0629,25940.0
2023-01-26 15:10:00,78.8,78.82,78.58,78.66,30733.0,74.0723,74.0911,73.8655,73.9407,30733.0
2023-01-26 15:20:00,78.65,78.68,78.57,78.57,28631.0,73.9313,73.9595,73.8561,73.8561,28631.0
2023-01-26 15:30:00,78.53,78.55,78.47,78.51,35201.0,73.8185,73.8373,73.7621,73.7997,35201.0
2023-01-26 15:40:00,78.51,78.52,78.3,78.38,44386.0,73.7997,73.8091,73.6023,73.6775,44386.0
2023-01-26 15:50:00,78.4,78.44,78.24,78.33,164372.0,73.6963,73.7339,73.5459,73.6305,164372.0
2023-01-27 09:30:00,78.26,78.55,78.13,78.2,44123.0,73.5647,73.8373,73.4425,73.5083,44123.0
2023-01-27 09:40:00,78.17,78.26,78.05,78.06,22538.0,73.4801,73.5647,73.3673,73.3767,22538.0
2023-01-27 09:50:00,78.04,78.12,77.97,78.0,33201.0,73.3579,73.4331,73.2921,73.3203,33201.0
2023-01-27 10:00:00,78.02,78.12,77.93,77.98,25170.0,73.3391,73.4331,73.2545,73.3015,25170.0
2023-01-27 10:10:00,77.98,78.01,77.77,77.8,41788.0,73.3015,73.3297,73.1041,73.1323,41788.0
2023-01-27 10:20:00,77.81,77.96,77.76,77.96,19318.0,73.1417,73.2827,73.0947,73.2827,19318.0
2023-01-27 10:30:00,77.98,78.01,77.84,77.9,20726.0,73.3015,73.3297,73.1699,73.2263,20726.0
2023-01-27 10:40:00,77.89,77.9,77.58,77.63,20242.0,73.2169,73.2263,72.9255,72.9725,20242.0
2023-01-27 10:50:00,77.63,77.63,77.43,77.54,35140.0,72.9725,72.9725,72.7845,72.8879,35140.0
2023-01-27 11:00:00,77.52,77.74,77.5,77.67,31826.0,72.8691,73.0759,72.8503,73.0101,31826.0
2023-01-27 11:10:00,77.67,77.68,77.51,77.51,30757.0,73.0101,73.0195,72.8597,72.8597,30757.0
2023-01-27 11:20:00,77.49,77.67,77.49,77.67,39531.0,72.8409,73.0101,72.8409,73.0101,39531.0
2023-01-27 11:30:00,77.67,77.8,77.65,77.78,25212.0,73.0101,73.1323,72.9913,73.1135,25212.0
2023-01-27 11:40:00,77.79,77.83,77.73,77.76,32228.0,73.1229,73.1605,73.0665,73.0947,32228.0
2023-01-27 11:50:00,77.76,77.77,77.7,77.72,21749.0,73.0947,73.1041,73.0383,73.0571,21749.0
2023-01-27 12:00:00,77.73,77.86,77.7,77.85,24861.0,73.0665,73.1887,73.0383,73.1793,24861.0
2023-01-27 12:10:00,77.85,78.04,77.85,78.02,26035.0,73.1793,73.3579,73.1793,73.3391,26035.0
2023-01-27 12:20:00,78.03,78.03,77.95,78.0,17198.0,73.3485,73.3485,73.2733,73.3203,17198.0
2023-01-27 12:30:00,77.99,78.06,77.98,78.01,21200.0,73.3109,73.3767,73.3015,73.3297,21200.0
2023-01-27 12:40:00,78.02,78.02,77.89,77.92,13919.0,73.3391,73.3391,73.2169,73.2451,13919.0
2023-01-27 12:50:00,77.92,78.17,77.92,78.05,30101.0,73.2451,73.4801,73.2451,73.3673,30101.0
2023-01-27 13:00:00,78.06,78.1,77.73,77.9,71137.0,73.3767,73.4143,73.0665,73.2263,71137.0
2023-01-27 13:10:00,77.87,77.91,77.77,77.89,29663.0,73.1981,73.2357,73.1041,73.2169,29663.0
2023-01-27 13:20:00,77.89,77.89,77.74,77.77,46584.0,73.2169,73.2169,73.0759,73.1041,46584.0
2023-01-27 13:30:00,77.76,78.1,77.76,78.09,35266.0,73.0947,73.4143,73.0947,73.4049,35266.0
2023-01-27 13:40:00,78.09,78.12,77.98,78.05,17404.0,73.4049,73.4331,73.3015,73.3673,17404.0
2023-01-27 13:50:00,78.04,78.06,77.95,78.04,17331.0,73.3579,73.3767,73.2733,73.3579,17331.0
2023-01-27 14:00:00,78.05,78.1,77.79,77.84,25697.0,73.3673,73.4143,73.1229,73.1699,25697.0
2023-01-27 14:10:00,77.84,78.05,77.84,77.95,44552.0,73.1699,73.3673,73.1699,73.2733,44552.0
2023-01-27 14:20:00,77.95,77.99,77.84,77.98,11267.0,73.2733,73.3109,73.1699,73.3015,11267.0
2023-01-27 14:30:00,77.98,78.28,77.98,78.26,18286.0,73.3015,73.5835,73.3015,73.5647,18286.0
2023-01-27 14:40:00,78.27,78.3,78.17,78.27,41304.0,73.5741,73.6023,73.4801,73.5741,41304.0
2023-01-27 14:50:00,78.28,78.31,78.22,78.22,24198.0,73.5835,73.6117,73.5271,73.5271,24198.0
2023-01-27 15:00:00,78.22,78.24,78.17,78.22,27619.0,73.5271,73.5459,73.4801,73.5271,27619.0
2023-01-27 15:10:00,78.21,78.28,78.11,78.13,28132.0,73.5177,73.5835,73.4237,73.4425,28132.0
2023-01-27 15:20:00,78.13,78.14,78.02,78.06,26938.0,73.4425,73.4519,73.3391,73.3767,26938.0
2023-01-27 15:30:00,78.05,78.21,78.02,78.2,39049.0,73.3673,73.5177,73.3391,73.5083,39049.0
2023-01-27 15:40:00,78.2,78.24,78.01,78.02,51533.0,73.5083,73.5459,73.3297,73.3391,51533.0
2023-01-27 15:50:00,78.01,78.03,77.8,77.89,302951.0,73.3297,73.3485,73.1323,73.2169,302951.0
2023-01-30 09:30:00,77.65,78.21,77.51,78.14,67226.0,72.9913,73.5177,72.8597,73.4519,67226.0
2023-01-30 09:40:00,78.14,78.37,78.1,78.34,63996.0,73.4519,73.6681,73.4143,73.6399,63996.0
2023-01-30 09:50:00,78.34,78.59,78.34,78.59,71387.0,73.6399,73.8749,73.6399,73.8749,71387.0
2023-01-30 10:00:00,78.59,78.91,78.58,78.78,67549.0,73.8749,74.1757,73.8655,74.0535,67549.0
2023-01-30 10:10:00,78.78,78.79,78.64,78.68,78978.0,74.0535,74.0629,73.9219,73.9595,78978.0
2023-01-30 10:20:00,78.69,78.72,78.53,78.68,36554.0,73.9689,73.9971,73.8185,73.9595,36554.0
2023-01-30 10:30:00,78.69,78.78,78.44,78.55,63761.0,73.9689,74.0535,73.7339,73.8373,63761.0
2023-01-30 10:40:00,78.57,78.59,78.31,78.45,58981.0,73.8561,73.8749,73.6117,73.7433,58981.0
2023-01-30 10:50:00,78.46,78.55,78.4,78.48,173209.0,73.7527,73.8373,73.6963,73.7715,173209.0
2023-01-30 11:00:00,78.47,78.5,78.36,78.38,36779.0,73.7621,73.7903,73.6587,73.6775,36779.0
2023-01-30 11:10:00,78.38,78.7,78.36,78.56,87354.0,73.6775,73.9783,73.6587,73.8467,87354.0
2023-01-30 11:20:00,78.56,78.6,78.36,78.44,129153.0,73.8467,73.8843,73.6587,73.7339,129153.0
2023-01-30 11:30:00,78.44,78.59,78.42,78.48,25024.0,73.7339,73.8749,73.7151,73.7715,25024.0
2023-01-30 11:40:00,78.49,78.5,78.3,78.37,27217.0,73.7809,73.7903,73.6023,73.6681,27217.0
2023-01-30 11:50:00,78.37,78.37,78.21,78.35,38022.0,73.6681,73.6681,73.5177,73.6493,38022.0
2023-01-30 12:00:00,78.34,78.36,78.25,78.28,22461.0,73.6399,73.6587,73.5553,73.5835,22461.0
2023-01-30 12:10:00,78.28,78.28,78.16,78.19,23956.0,73.5835,73.5835,73.4707,73.4989,23956.0
2023-01-30 12:20:00,78.19,78.19,78.07,78.18,25471.0,73.4989,73.4989,73.3861,73.4895,25471.0
2023-01-30 12:30:00,78.17,78.21,78.1,78.15,33269.0,73.4801,73.5177,73.4143,73.4613,33269.0
2023-01-30 12:40:00,78.14,78.17,78.0,78.08,20983.0,73.4519,73.4801,73.3203,73.3955,20983.0
2023-01-30 12:50:00,78.07,78.14,78.01,78.04,27112.0,73.3861,73.4519,73.3297,73.3579,27112.0
2023-01-30 13:00:00,78.03,78.07,77.89,78.04,62431.0,73.3485,73.3861,73.2169,73.3579,62431.0
2023-01-30 13:10:00,78.04,78.15,77.95,78.15,30862.0,73.3579,73.4613,73.2733,73.4613,30862.0
2023-01-30 13:20:00,78.15,78.19,78.06,78.06,23105.0,73.4613,73.4989,73.3767,73.3767,23105.0
2023-01-30 13:30:00,78.06,78.13,77.97,78.12,28890.0,73.3767,73.4425,73.2921,73.4331,28890.0
2023-01-30 13:40:00,78.12,78.12,77.99,78.05,37089.0,73.4331,73.4331,73.3109,73.3673,37089.0
2023-01-30 13:50:00,78.06,78.12,77.94,78.11,58336.0,73.3767,73.4331,73.2639,73.4237,58336.0
2023-01-30 14:00:00,78.11,78.29,77.95,77.99,206263.0,73.4237,73.5929,73.2733,73.3109,206263.0
2023-01-30 14:10:00,78.0,78.14,78.0,78.03,42432.0,73.3203,73.4519,73.3203,73.3485,42432.0
2023-01-30 14:20:00,78.03,78.19,78.02,78.08,43643.0,73.3485,73.4989,73.3391,73.3955,43643.0
2023-01-30 14:30:00,78.09,78.13,78.02,78.08,28289.0,73.4049,73.4425,73.3391,73.3955,28289.0
2023-01-30 14:40:00,78.08,78.08,77.95,78.04,42311.0,73.3955,73.3955,73.2733,73.3579,42311.0
2023-01-30 14:50:00,78.03,78.05,77.93,78.03,33066.0,73.3485,73.3673,73.2545,73.3485,33066.0
2023-01-30 15:00:00,78.04,78.24,78.04,78.21,49019.0,73.3579,73.5459,73.3579,73.5177,49019.0
2023-01-30 15:10:00,78.22,78.28,78.19,78.28,66629.0,73.5271,73.5835,73.4989,73.5835,66629.0
2023-01-30 15:20:00,78.27,78.33,78.25,78.27,53391.0,73.5741,73.6305,73.5553,73.5741,53391.0
2023-01-30 15:30:00,78.27,78.38,78.24,78.37,82674.0,73.5741,73.6775,73.5459,73.6681,82674.0
2023-01-30 15:40:00,78.36,78.5,78.33,78.37,172775.0,73.6587,73.7903,73.6305,73.6681,172775.0
2023-01-30 15:50:00,78.36,78.37,78.05,78.12,494555.0,73.6587,73.6681,73.3673,73.4331,494555.0
2023-01-31 09:30:00,75.5,75.56,74.0,74.51,301171.0,70.9703,71.0267,69.5603,70.0397,301171.0
2023-01-31 09:40:00,74.51,74.67,74.12,74.4,214750.0,70.0397,70.1901,69.6731,69.9363,214750.0
2023-01-31 09:50:00,74.4,74.47,73.68,74.04,207394.0,69.9363,70.0021,69.2595,69.5979,207394.0
2023-01-31 10:00:00,74.04,74.94,73.94,74.63,260586.0,69.5979,70.4439,69.5039,70.1525,260586.0
2023-01-31 10:10:00,74.59,75.74,74.47,75.45,456090.0,70.1149,71.1959,70.0021,70.9233,456090.0
2023-01-31 10:20:00,75.48,76.03,75.38,75.96,422397.0,70.9515,71.4685,70.8575,71.4027,422397.0
2023-01-31 10:30:00,75.99,76.91,75.96,76.64,632245.0,71.4309,72.2957,71.4027,72.0419,632245.0
2023-01-31 10:40:00,76.64,76.64,76.28,76.42,170617.0,72.0419,72.0419,71.7035,71.8351,170617.0
2023-01-31 10:50:00,76.4,76.49,76.06,76.36,412299.0,71.8163,71.9009,71.4967,71.7787,412299.0
2023-01-31 11:00:00,76.35,76.43,76.17,76.36,220347.0,71.7693,71.8445,71.6001,71.7787,220347.0
2023-01-31 11:10:00,76.35,76.49,76.29,76.4,276195.0,71.7693,71.9009,71.7129,71.8163,276195.0
2023-01-31 11:20:00,76.41,76.77,76.41,76.51,60631.0,71.8257,72.1641,71.8257,71.9197,60631.0
2023-01-31 11:30:00,76.53,76.74,76.4,76.45,106844.0,71.9385,72.1359,71.8163,71.8633,106844.0
2023-01-31 11:40:00,76.46,76.72,76.3,76.52,104919.0,71.8727,72.1171,71.7223,71.9291,104919.0
2023-01-31 11:50:00,76.49,76.65,76.45,76.64,77077.0,71.9009,72.0513,71.8633,72.0419,77077.0
2023-01-31 12:00:00,76.64,76.85,76.49,76.62,83227.0,72.0419,72.2393,71.9009,72.0231,83227.0
2023-01-31 12:10:00,76.62,76.81,76.59,76.72,65682.0,72.0231,72.2017,71.9949,72.1171,65682.0
2023-01-31 12:20:00,76.7,77.02,76.62,76.96,73676.0,72.0983,72.3991,72.0231,72.3427,73676.0
2023-01-31 12:30:00,76.95,77.2,76.81,77.2,70862.0,72.3333,72.5683,72.2017,72.5683,70862.0
2023-01-31 12:40:00,77.2,77.25,76.99,77.02,60227.0,72.5683,72.6153,72.3709,72.3991,60227.0
2023-01-31 12:50:00,77.02,77.32,76.9,77.29,91246.0,72.3991,72.6811,72.2863,72.6529,91246.0
2023-01-31 13:00:00,77.3,77.32,77.11,77.26,57774.0,72.6623,72.6811,72.4837,72.6247,57774.0
2023-01-31 13:10:00,77.25,77.29,76.91,76.92,77155.0,72.6153,72.6529,72.2957,72.3051,77155.0
2023-01-31 13:20:00,76.94,77.06,76.65,76.78,108898.0,72.3239,72.4367,72.0513,72.1735,108898.0
2023-01-31 13:30:00,76.77,77.02,76.77,76.89,44873.0,72.1641,72.3991,72.1641,72.2769,44873.0
2023-01-31 13:40:00,76.88,77.0,76.74,76.89,49422.0,72.2675,72.3803,72.1359,72.2769,49422.0
2023-01-31 13:50:00,76.9,76.94,76.77,76.84,56034.0,72.2863,72.3239,72.1641,72.2299,56034.0
2023-01-31 14:00:00,76.82,76.84,76.63,76.7,46058.0,72.2111,72.2299,72.0325,72.0983,46058.0
2023-01-31 14:10:00,76.7,76.83,76.69,76.72,45915.0,72.0983,72.2205,72.0889,72.1171,45915.0
2023-01-31 14:20:00,76.72,76.89,76.72,76.74,40654.0,72.1171,72.2769,72.1171,72.1359,40654.0
2023-01-31 14:30:00,76.74,76.75,76.62,76.72,64268.0,72.1359,72.1453,72.0231,72.1171,64268.0
2023-01-31 14:40:00,76.73,76.85,76.64,76.83,57051.0,72.1265,72.2393,72.0419,72.2205,57051.0
2023-01-31 14:50:00,76.83,76.84,76.62,76.77,45464.0,72.2205,72.2299,72.0231,72.1641,45464.0
2023-01-31 15:00:00,76.76,76.93,76.73,76.92,44186.0,72.1547,72.3145,72.1265,72.3051,44186.0
2023-01-31 15:10:00,76.92,77.18,76.88,77.1,97379.0,72.3051,72.5495,72.2675,72.4743,97379.0
2023-01-31 15:20:00,77.11,77.2,76.94,77.0,124408.0,72.4837,72.5683,72.3239,72.3803,124408.0
2023-01-31 15:30:00,76.99,77.28,76.98,77.12,191972.0,72.3709,72.6435,72.3615,72.4931,191972.0
2023-01-31 15:40:00,77.11,77.25,76.97,77.08,166737.0,72.4837,72.6153,72.3521,72.4555,166737.0
2023-01-31 15:50:00,77.07,77.5,77.05,77.44,605773.0,72.4461,72.8503,72.4273,72.7939,605773.0
2023-02-01 09:30:00,77.88,77.96,77.03,77.31,90058.0,73.2075,73.2827,72.4085,72.6717,90058.0
2023-02-01 09:40:00,77.31,77.61,77.27,77.45,90854.0,72.6717,72.9537,72.6341,72.8033,90854.0
2023-02-01 09:50:00,77.46,77.81,77.4,77.63,78469.0,72.8127,73.1417,72.7563,72.9725,78469.0
2023-02-01 10:00:00,77.69,77.89,77.39,77.64,169783.0,73.0289,73.2169,72.7469,72.9819,169783.0
2023-02-01 10:10:00,77.68,77.87,77.56,77.84,114408.0,73.0195,73.1981,72.9067,73.1699,114408.0
2023-02-01 10:20:00,77.83,77.84,77.42,77.48,103249.0,73.1605,73.1699,72.7751,72.8315,103249.0
2023-02-01 10:30:00,77.46,77.64,77.39,77.45,74968.0,72.8127,72.9819,72.7469,72.8033,74968.0
2023-02-01 10:40:00,77.45,77.62,77.22,77.27,128792.0,72.8033,72.9631,72.5871,72.6341,128792.0
2023-02-01 10:50:00,77.28,77.32,77.11,77.17,73295.0,72.6435,72.6811,72.4837,72.5401,73295.0
2023-02-01 11:00:00,77.18,77.51,77.12,77.38,67029.0,72.5495,72.8597,72.4931,72.7375,67029.0
2023-02-01 11:10:00,77.39,77.57,77.38,77.48,40766.0,72.7469,72.9161,72.7375,72.8315,40766.0
2023-02-01 11:20:00,77.47,77.55,77.42,77.45,55513.0,72.8221,72.8973,72.7751,72.8033,55513.0
2023-02-01 11:30:00,77.46,77.56,77.4,77.43,40905.0,72.8127,72.9067,72.7563,72.7845,40905.0
2023-02-01 11:40:00,77.43,77.52,77.4,77.49,32626.0,72.7845,72.8691,72.7563,72.8409,32626.0
2023-02-01 11:50:00,77.49,77.5,77.36,77.45,49761.0,72.8409,72.8503,72.7187,72.8033,49761.0
2023-02-01 12:00:00,77.45,77.45,77.3,77.4,38814.0,72.8033,72.8033,72.6623,72.7563,38814.0
2023-02-01 12:10:00,77.39,77.4,77.24,77.3,67071.0,72.7469,72.7563,72.6059,72.6623,67071.0
2023-02-01 12:20:00,77.31,77.47,77.3,77.42,27222.0,72.6717,72.8221,72.6623,72.7751,27222.0
2023-02-01 12:30:00,77.44,77.47,77.28,77.32,59545.0,72.7939,72.8221,72.6435,72.6811,59545.0
2023-02-01 12:40:00,77.33,77.33,77.01,77.09,77722.0,72.6905,72.6905,72.3897,72.4649,77722.0
2023-02-01 12:50:00,77.08,77.18,76.89,76.95,67970.0,72.4555,72.5495,72.2769,72.3333,67970.0
2023-02-01 13:00:00,76.95,76.98,76.74,76.78,53022.0,72.3333,72.3615,72.1359,72.1735,53022.0
2023-02-01 13:10:00,76.78,76.84,76.7,76.77,48133.0,72.1735,72.2299,72.0983,72.1641,48133.0
2023-02-01 13:20:00,76.76,76.84,76.74,76.81,42378.0,72.1547,72.2299,72.1359,72.2017,42378.0
2023-02-01 13:30:00,76.83,76.96,76.78,76.92,58259.0,72.2205,72.3427,72.1735,72.3051,58259.0
2023-02-01 13:40:00,76.92,77.03,76.85,77.01,53015.0,72.3051,72.4085,72.2393,72.3897,53015.0
2023-02-01 13:50:00,77.02,77.26,77.0,77.16,83905.0,72.3991,72.6247,72.3803,72.5307,83905.0
2023-02-01 14:00:00,77.15,77.35,76.93,77.19,128123.0,72.5213,72.7093,72.3145,72.5589,128123.0
2023-02-01 14:10:00,77.2,77.37,76.95,77.05,99067.0,72.5683,72.7281,72.3333,72.4273,99067.0
2023-02-01 14:20:00,77.08,77.2,77.07,77.08,38129.0,72.4555,72.5683,72.4461,72.4555,38129.0
2023-02-01 14:30:00,77.09,77.57,76.98,77.57,154386.0,72.4649,72.9161,72.3615,72.9161,154386.0
2023-02-01 14:40:00,77.57,77.9,77.49,77.87,59196.0,72.9161,73.2263,72.8409,73.1981,59196.0
2023-02-01 14:50:00,77.87,78.0,77.83,77.96,50774.0,73.1981,73.3203,73.1605,73.2827,50774.0
2023-02-01 15:00:00,77.97,78.16,77.94,78.1,87212.0,73.2921,73.4707,73.2639,73.4143,87212.0
2023-02-01 15:10:00,78.11,78.23,77.89,77.99,70543.0,73.4237,73.5365,73.2169,73.3109,70543.0
2023-02-01 15:20:00,78.0,78.03,77.84,77.96,84394.0,73.3203,73.3485,73.1699,73.2827,84394.0
2023-02-01 15:30:00,77.96,78.24,77.93,78.18,83490.0,73.2827,73.5459,73.2545,73.4895,83490.0
2023-02-01 15:40:00,78.19,78.3,78.05,78.11,152931.0,73.4989,73.6023,73.3673,73.4237,152931.0
2023-02-01 15:50:00,78.09,78.09,77.76,77.92,367801.0,73.4049,73.4049,73.0947,73.2451,367801.0
2023-02-02 09:30:00,77.59,77.59,76.47,76.48,79537.0,72.9349,72.9349,71.8821,71.8915,79537.0
2023-02-02 09:40:00,76.45,76.72,76.22,76.24,83375.0,71.8633,72.1171,71.6471,71.6659,83375.0
2023-02-02 09:50:00,76.21,76.3,75.63,75.83,54739.0,71.6377,71.7223,71.0925,71.2805,54739.0
2023-02-02 10:00:00,75.82,76.24,75.6,76.19,129610.0,71.2711,71.6659,71.0643,71.6189,129610.0
2023-02-02 10:10:00,76.21,76.61,76.2,76.6,85363.0,71.6377,72.0137,71.6283,72.0043,85363.0
2023-02-02 10:20:00,76.63,76.72,76.5,76.55,37697.0,72.0325,72.1171,71.9103,71.9573,37697.0
2023-02-02 10:30:00,76.54,76.78,76.47,76.78,31351.0,71.9479,72.1735,71.8821,72.1735,31351.0
2023-02-02 10:40:00,76.77,77.09,76.76,77.03,112771.0,72.1641,72.4649,72.1547,72.4085,112771.0
2023-02-02 10:50:00,77.02,77.44,77.02,77.3,46621.0,72.3991,72.7939,72.3991,72.6623,46621.0
2023-02-02 11:00:00,77.3,77.35,77.11,77.17,46276.0,72.6623,72.7093,72.4837,72.5401,46276.0
2023-02-02 11:10:00,77.18,77.19,76.99,77.14,32799.0,72.5495,72.5589,72.3709,72.5119,32799.0
2023-02-02 11:20:00,77.15,77.2,77.01,77.09,48790.0,72.5213,72.5683,72.3897,72.4649,48790.0
2023-02-02 11:30:00,77.1,77.28,77.05,77.25,60147.0,72.4743,72.6435,72.4273,72.6153,60147.0
2023-02-02 11:40:00,77.25,77.34,77.04,77.06,36998.0,72.6153,72.6999,72.4179,72.4367,36998.0
2023-02-02 11:50:00,77.07,77.33,77.07,77.1,43865.0,72.4461,72.6905,72.4461,72.4743,43865.0
2023-02-02 12:00:00,77.1,77.25,77.05,77.18,39606.0,72.4743,72.6153,72.4273,72.5495,39606.0
2023-02-02 12:10:00,77.21,77.32,77.04,77.12,28416.0,72.5777,72.6811,72.4179,72.4931,28416.0
2023-02-02 12:20:00,77.12,77.24,77.12,77.21,22675.0,72.4931,72.6059,72.4931,72.5777,22675.0
2023-02-02 12:30:00,77.23,77.32,77.18,77.29,21292.0,72.5965,72.6811,72.5495,72.6529,21292.0
2023-02-02 12:40:00,77.29,77.54,77.18,77.54,65328.0,72.6529,72.8879,72.5495,72.8879,65328.0
2023-02-02 12:50:00,77.56,77.72,77.48,77.72,66777.0,72.9067,73.0571,72.8315,73.0571,66777.0
2023-02-02 13:00:00,77.74,77.79,77.41,77.46,29214.0,73.0759,73.1229,72.7657,72.8127,29214.0
2023-02-02 13:10:00,77.46,77.49,77.17,77.28,18473.0,72.8127,72.8409,72.5401,72.6435,18473.0
2023-02-02 13:20:00,77.29,77.33,77.25,77.27,19202.0,72.6529,72.6905,72.6153,72.6341,19202.0
2023-02-02 13:30:00,77.28,77.4,77.25,77.33,32206.0,72.6435,72.7563,72.6153,72.6905,32206.0
2023-02-02 13:40:00,77.32,77.34,77.19,77.22,15127.0,72.6811,72.6999,72.5589,72.5871,15127.0
2023-02-02 13:50:00,77.23,77.38,77.16,77.38,37377.0,72.5965,72.7375,72.5307,72.7375,37377.0
2023-02-02 14:00:00,77.38,77.46,77.31,77.35,37952.0,72.7375,72.8127,72.6717,72.7093,37952.0
2023-02-02 14:10:00,77.32,77.35,77.15,77.35,39745.0,72.6811,72.7093,72.5213,72.7093,39745.0
2023-02-02 14:20:00,77.36,77.63,77.34,77.63,58204.0,72.7187,72.9725,72.6999,72.9725,58204.0
2023-02-02 14:30:00,77.61,77.62,77.28,77.39,40373.0,72.9537,72.9631,72.6435,72.7469,40373.0
2023-02-02 14:40:00,77.39,77.42,77.25,77.42,29132.0,72.7469,72.7751,72.6153,72.7751,29132.0
2023-02-02 14:50:00,77.41,77.42,77.32,77.38,37684.0,72.7657,72.7751,72.6811,72.7375,37684.0
2023-02-02 15:00:00,77.37,77.57,77.33,77.37,48686.0,72.7281,72.9161,72.6905,72.7281,48686.0
2023-02-02 15:10:00,77.38,77.47,77.31,77.46,31857.0,72.7375,72.8221,72.6717,72.8127,31857.0
2023-02-02 15:20:00,77.45,77.55,77.43,77.52,50205.0,72.8033,72.8973,72.7845,72.8691,50205.0
2023-02-02 15:30:00,77.52,77.62,77.29,77.31,55949.0,72.8691,72.9631,72.6529,72.6717,55949.0
2023-02-02 15:40:00,77.31,77.32,77.12,77.2,90932.0,72.6717,72.6811,72.4931,72.5683,90932.0
2023-02-02 15:50:00,77.2,77.31,77.11,77.12,366387.0,72.5683,72.6717,72.4837,72.4931,366387.0
2023-02-03 09:30:00,77.14,77.28,76.73,76.86,43994.0,72.5119,72.6435,72.1265,72.2487,43994.0
2023-02-03 09:40:00,76.79,76.83,76.5,76.59,26754.0,72.1829,72.2205,71.9103,71.9949,26754.0
2023-02-03 09:50:00,76.53,76.61,76.29,76.51,32490.0,71.9385,72.0137,71.7129,71.9197,32490.0
2023-02-03 10:00:00,76.46,76.81,76.34,76.66,31073.0,71.8727,72.2017,71.7599,72.0607,31073.0
2023-02-03 10:10:00,76.64,76.9,76.64,76.72,32115.0,72.0419,72.2863,72.0419,72.1171,32115.0
2023-02-03 10:20:00,76.72,76.97,76.71,76.86,27644.0,72.1171,72.3521,72.1077,72.2487,27644.0
2023-02-03 10:30:00,76.85,76.95,76.78,76.84,23427.0,72.2393,72.3333,72.1735,72.2299,23427.0
2023-02-03 10:40:00,76.8,77.01,76.76,76.91,42659.0,72.1923,72.3897,72.1547,72.2957,42659.0
2023-02-03 10:50:00,76.9,77.09,76.86,77.06,51626.0,72.2863,72.4649,72.2487,72.4367,51626.0
2023-02-03 11:00:00,77.06,77.29,77.04,77.08,57803.0,72.4367,72.6529,72.4179,72.4555,57803.0
2023-02-03 11:10:00,77.07,77.07,76.83,76.83,28512.0,72.4461,72.4461,72.2205,72.2205,28512.0
2023-02-03 11:20:00,76.82,77.03,76.79,76.98,82385.0,72.2111,72.4085,72.1829,72.3615,82385.0
2023-02-03 11:30:00,76.98,77.15,76.93,77.08,79506.0,72.3615,72.5213,72.3145,72.4555,79506.0
2023-02-03 11:40:00,77.09,77.28,77.06,77.12,69172.0,72.4649,72.6435,72.4367,72.4931,69172.0
2023-02-03 11:50:00,77.1,77.2,76.94,76.96,35779.0,72.4743,72.5683,72.3239,72.3427,35779.0
2023-02-03 12:00:00,76.95,77.13,76.93,77.02,27997.0,72.3333,72.5025,72.3145,72.3991,27997.0
2023-02-03 12:10:00,77.01,77.16,77.0,77.15,30710.0,72.3897,72.5307,72.3803,72.5213,30710.0
2023-02-03 12:20:00,77.13,77.29,77.13,77.27,26756.0,72.5025,72.6529,72.5025,72.6341,26756.0
2023-02-03 12:30:00,77.26,77.28,77.13,77.17,31395.0,72.6247,72.6435,72.5025,72.5401,31395.0
2023-02-03 12:40:00,77.15,77.22,77.06,77.06,25404.0,72.5213,72.5871,72.4367,72.4367,25404.0
2023-02-03 12:50:00,77.05,77.15,76.93,76.95,111716.0,72.4273,72.5213,72.3145,72.3333,111716.0
2023-02-03 13:00:00,76.94,77.04,76.78,76.79,58806.0,72.3239,72.4179,72.1735,72.1829,58806.0
2023-02-03 13:10:00,76.78,76.87,76.73,76.75,68386.0,72.1735,72.2581,72.1265,72.1453,68386.0
2023-02-03 13:20:00,76.74,76.81,76.51,76.51,42680.0,72.1359,72.2017,71.9197,71.9197,42680.0
2023-02-03 13:30:00,76.52,76.62,76.48,76.51,42333.0,71.9291,72.0231,71.8915,71.9197,42333.0
2023-02-03 13:40:00,76.51,76.62,76.42,76.59,60455.0,71.9197,72.0231,71.8351,71.9949,60455.0
2023-02-03 13:50:00,76.59,76.65,76.48,76.49,39924.0,71.9949,72.0513,71.8915,71.9009,39924.0
2023-02-03 14:00:00,76.49,76.6,76.45,76.48,30481.0,71.9009,72.0043,71.8633,71.8915,30481.0
2023-02-03 14:10:00,76.49,76.52,76.4,76.48,27587.0,71.9009,71.9291,71.8163,71.8915,27587.0
2023-02-03 14:20:00,76.48,76.48,76.3,76.48,32480.0,71.8915,71.8915,71.7223,71.8915,32480.0
2023-02-03 14:30:00,76.49,76.57,76.36,76.53,32826.0,71.9009,71.9761,71.7787,71.9385,32826.0
2023-02-03 14:40:00,76.54,76.56,76.43,76.5,47286.0,71.9479,71.9667,71.8445,71.9103,47286.0
2023-02-03 14:50:00,76.5,76.55,76.42,76.48,34837.0,71.9103,71.9573,71.8351,71.8915,34837.0
2023-02-03 15:00:00,76.47,76.47,76.32,76.4,52851.0,71.8821,71.8821,71.7411,71.8163,52851.0
2023-02-03 15:10:00,76.39,76.53,76.36,76.5,64513.0,71.8069,71.9385,71.7787,71.9103,64513.0
2023-02-03 15:20:00,76.5,76.61,76.46,76.53,66466.0,71.9103,72.0137,71.8727,71.9385,66466.0
2023-02-03 15:30:00,76.53,76.69,76.42,76.43,62952.0,71.9385,72.0889,71.8351,71.8445,62952.0
2023-02-03 15:40:00,76.43,76.54,76.4,76.45,75521.0,71.8445,71.9479,71.8163,71.8633,75521.0
2023-02-03 15:50:00,76.46,76.73,76.44,76.72,379935.0,71.8727,72.1265,71.8539,72.1171,379935.0
2023-02-06 09:30:00,76.45,76.94,76.33,76.9,39372.0,71.8633,72.3239,71.7505,72.2863,39372.0
2023-02-06 09:40:00,76.89,76.91,76.73,76.91,24774.0,72.2769,72.2957,72.1265,72.2957,24774.0
2023-02-06 09:50:00,76.91,77.06,76.6,76.72,39495.0,72.2957,72.4367,72.0043,72.1171,39495.0
2023-02-06 10:00:00,76.7,77.05,76.69,76.95,44553.0,72.0983,72.4273,72.0889,72.3333,44553.0
2023-02-06 10:10:00,76.94,77.07,76.83,77.07,28750.0,72.3239,72.4461,72.2205,72.4461,28750.0
2023-02-06 10:20:00,77.05,77.25,77.03,77.22,34151.0,72.4273,72.6153,72.4085,72.5871,34151.0
2023-02-06 10:30:00,77.21,77.21,76.91,76.96,28600.0,72.5777,72.5777,72.2957,72.3427,28600.0
2023-02-06 10:40:00,76.97,76.97,76.7,76.78,32782.0,72.3521,72.3521,72.0983,72.1735,32782.0
2023-02-06 10:50:00,76.79,76.92,76.7,76.73,25283.0,72.1829,72.3051,72.0983,72.1265,25283.0
2023-02-06 11:00:00,76.73,76.92,76.69,76.87,41744.0,72.1265,72.3051,72.0889,72.2581,41744.0
2023-02-06 11:10:00,76.87,76.87,76.68,76.83,43265.0,72.2581,72.2581,72.0795,72.2205,43265.0
2023-02-06 11:20:00,76.83,76.84,76.7,76.72,36736.0,72.2205,72.2299,72.0983,72.1171,36736.0
2023-02-06 11:30:00,76.73,76.83,76.69,76.78,55484.0,72.1265,72.2205,72.0889,72.1735,55484.0
2023-02-06 11:40:00,76.77,76.83,76.76,76.79,35676.0,72.1641,72.2205,72.1547,72.1829,35676.0
2023-02-06 11:50:00,76.79,76.82,76.71,76.81,86901.0,72.1829,72.2111,72.1077,72.2017,86901.0
2023-02-06 12:00:00,76.81,76.85,76.69,76.76,91976.0,72.2017,72.2393,72.0889,72.1547,91976.0
2023-02-06 12:10:00,76.76,76.86,76.7,76.76,60392.0,72.1547,72.2487,72.0983,72.1547,60392.0
2023-02-06 12:20:00,76.77,76.95,76.75,76.88,30567.0,72.1641,72.3333,72.1453,72.2675,30567.0
2023-02-06 12:30:00,76.87,76.99,76.83,76.94,22274.0,72.2581,72.3709,72.2205,72.3239,22274.0
2023-02-06 12:40:00,76.92,76.95,76.8,76.86,29819.0,72.3051,72.3333,72.1923,72.2487,29819.0
2023-02-06 12:50:00,76.86,76.9,76.81,76.84,50671.0,72.2487,72.2863,72.2017,72.2299,50671.0
2023-02-06 13:00:00,76.84,77.0,76.84,77.0,46383.0,72.2299,72.3803,72.2299,72.3803,46383.0
2023-02-06 13:10:00,77.02,77.02,76.86,76.91,26863.0,72.3991,72.3991,72.2487,72.2957,26863.0
2023-02-06 13:20:00,76.9,77.0,76.88,76.89,30052.0,72.2863,72.3803,72.2675,72.2769,30052.0
2023-02-06 13:30:00,76.9,76.98,76.79,76.8,22090.0,72.2863,72.3615,72.1829,72.1923,22090.0
2023-02-06 13:40:00,76.81,76.91,76.79,76.83,38426.0,72.2017,72.2957,72.1829,72.2205,38426.0
2023-02-06 13:50:00,76.84,76.93,76.79,76.8,56255.0,72.2299,72.3145,72.1829,72.1923,56255.0
2023-02-06 14:00:00,76.81,76.86,76.66,76.79,67610.0,72.2017,72.2487,72.0607,72.1829,67610.0
2023-02-06 14:10:00,76.78,76.88,76.76,76.8,33718.0,72.1735,72.2675,72.1547,72.1923,33718.0
2023-02-06 14:20:00,76.81,76.85,76.79,76.81,47203.0,72.2017,72.2393,72.1829,72.2017,47203.0
2023-02-06 14:30:00,76.8,76.84,76.7,76.8,45483.0,72.1923,72.2299,72.0983,72.1923,45483.0
2023-02-06 14:40:00,76.8,76.82,76.69,76.73,24394.0,72.1923,72.2111,72.0889,72.1265,24394.0
2023-02-06 14:50:00,76.72,76.83,76.7,76.83,36838.0,72.1171,72.2205,72.0983,72.2205,36838.0
2023-02-06 15:00:00,76.83,76.92,76.82,76.92,49508.0,72.2205,72.3051,72.2111,72.3051,49508.0
2023-02-06 15:10:00,76.92,76.95,76.82,76.91,59461.0,72.3051,72.3333,72.2111,72.2957,59461.0
2023-02-06 15:20:00,76.91,76.96,76.83,76.87,61843.0,72.2957,72.3427,72.2205,72.2581,61843.0
2023-02-06 15:30:00,76.86,76.94,76.8,76.94,61290.0,72.2487,72.3239,72.1923,72.3239,61290.0
2023-02-06 15:40:00,76.94,77.03,76.91,76.97,65284.0,72.3239,72.4085,72.2957,72.3521,65284.0
2023-02-06 15:50:00,76.94,76.98,76.8,76.9,192236.0,72.3239,72.3615,72.1923,72.2863,192236.0
2023-02-07 09:30:00,76.49,76.7,75.87,75.92,59084.0,71.9009,72.0983,71.3181,71.3651,59084.0
2023-02-07 09:40:00,75.84,75.9,75.73,75.82,24613.0,71.2899,71.3463,71.1865,71.2711,24613.0
2023-02-07 09:50:00,75.84,76.01,75.74,75.88,28046.0,71.2899,71.4497,71.1959,71.3275,28046.0
2023-02-07 10:00:00,75.9,76.03,75.74,75.79,24570.0,71.3463,71.4685,71.1959,71.2429,24570.0
2023-02-07 10:10:00,75.78,75.82,75.42,75.53,46393.0,71.2335,71.2711,70.8951,70.9985,46393.0
2023-02-07 10:20:00,75.53,75.59,75.48,75.51,62537.0,70.9985,71.0549,70.9515,70.9797,62537.0
2023-02-07 10:30:00,75.5,75.58,75.4,75.51,27924.0,70.9703,71.0455,70.8763,70.9797,27924.0
2023-02-07 10:40:00,75.51,75.63,75.26,75.27,21960.0,70.9797,71.0925,70.7447,70.7541,21960.0
2023-02-07 10:50:00,75.27,75.43,75.24,75.26,40486.0,70.7541,70.9045,70.7259,70.7447,40486.0
2023-02-07 11:00:00,75.26,75.59,75.25,75.53,33085.0,70.7447,71.0549,70.7353,70.9985,33085.0
2023-02-07 11:10:00,75.53,75.73,75.52,75.7,149559.0,70.9985,71.1865,70.9891,71.1583,149559.0
2023-02-07 11:20:00,75.72,75.99,75.68,75.93,72921.0,71.1771,71.4309,71.1395,71.3745,72921.0
2023-02-07 11:30:00,75.92,76.0,75.92,75.97,25652.0,71.3651,71.4403,71.3651,71.4121,25652.0
2023-02-07 11:40:00,75.98,76.28,75.97,76.18,19427.0,71.4215,71.7035,71.4121,71.6095,19427.0
2023-02-07 11:50:00,76.2,76.22,76.14,76.17,15989.0,71.6283,71.6471,71.5719,71.6001,15989.0
2023-02-07 12:00:00,76.15,76.2,76.11,76.15,16276.0,71.5813,71.6283,71.5437,71.5813,16276.0
2023-02-07 12:10:00,76.14,76.25,76.1,76.21,32448.0,71.5719,71.6753,71.5343,71.6377,32448.0
2023-02-07 12:20:00,76.22,76.5,76.18,76.48,23411.0,71.6471,71.9103,71.6095,71.8915,23411.0
2023-02-07 12:30:00,76.49,76.55,76.38,76.38,29240.0,71.9009,71.9573,71.7975,71.7975,29240.0
2023-02-07 12:40:00,76.38,76.72,76.35,76.72,51022.0,71.7975,72.1171,71.7693,72.1171,51022.0
2023-02-07 12:50:00,76.76,76.9,76.68,76.78,27880.0,72.1547,72.2863,72.0795,72.1735,27880.0
2023-02-07 13:00:00,76.77,76.92,76.76,76.83,26343.0,72.1641,72.3051,72.1547,72.2205,26343.0
2023-02-07 13:10:00,76.85,76.87,76.54,76.62,23810.0,72.2393,72.2581,71.9479,72.0231,23810.0
2023-02-07 13:20:00,76.61,76.62,76.31,76.31,18371.0,72.0137,72.0231,71.7317,71.7317,18371.0
2023-02-07 13:30:00,76.32,76.32,76.0,76.1,24485.0,71.7411,71.7411,71.4403,71.5343,24485.0
2023-02-07 13:40:00,76.1,76.26,76.07,76.1,38476.0,71.5343,71.6847,71.5061,71.5343,38476.0
2023-02-07 13:50:00,76.1,76.27,76.07,76.26,20420.0,71.5343,71.6941,71.5061,71.6847,20420.0
2023-02-07 14:00:00,76.27,76.82,76.26,76.8,30343.0,71.6941,72.2111,71.6847,72.1923,30343.0
2023-02-07 14:10:00,76.8,76.92,76.78,76.82,22259.0,72.1923,72.3051,72.1735,72.2111,22259.0
2023-02-07 14:20:00,76.8,76.9,76.73,76.82,18160.0,72.1923,72.2863,72.1265,72.2111,18160.0
2023-02-07 14:30:00,76.82,77.04,76.81,76.97,23939.0,72.2111,72.4179,72.2017,72.3521,23939.0
2023-02-07 14:40:00,76.96,77.13,76.94,77.08,22296.0,72.3427,72.5025,72.3239,72.4555,22296.0
2023-02-07 14:50:00,77.09,77.12,76.94,77.01,28539.0,72.4649,72.4931,72.3239,72.3897,28539.0
2023-02-07 15:00:00,77.01,77.22,76.98,76.99,23631.0,72.3897,72.5871,72.3615,72.3709,23631.0
2023-02-07 15:10:00,77.0,77.23,77.0,77.22,54854.0,72.3803,72.5965,72.3803,72.5871,54854.0
2023-02-07 15:20:00,77.21,77.25,77.12,77.24,28449.0,72.5777,72.6153,72.4931,72.6059,28449.0
2023-02-07 15:30:00,77.22,77.28,77.08,77.21,38217.0,72.5871,72.6435,72.4555,72.5777,38217.0
2023-02-07 15:40:00,77.2,77.28,77.15,77.28,72632.0,72.5683,72.6435,72.5213,72.6435,72632.0
2023-02-07 15:50:00,77.27,77.44,77.21,77.26,211170.0,72.6341,72.7939,72.5777,72.6247,211170.0
2023-02-08 09:30:00,76.84,77.26,76.54,76.63,37330.0,72.2299,72.6247,71.9479,72.0325,37330.0
2023-02-08 09:40:00,76.6,76.84,76.49,76.7,39667.0,72.0043,72.2299,71.9009,72.0983,39667.0
2023-02-08 09:50:00,76.72,76.95,76.68,76.95,36281.0,72.1171,72.3333,72.0795,72.3333,36281.0
2023-02-08 10:00:00,76.93,76.97,76.56,76.6,49897.0,72.3145,72.3521,71.9667,72.0043,49897.0
2023-02-08 10:10:00,76.59,76.66,76.46,76.53,49972.0,71.9949,72.0607,71.8727,71.9385,49972.0
2023-02-08 10:20:00,76.52,76.59,76.33,76.34,44433.0,71.9291,71.9949,71.7505,71.7599,44433.0
2023-02-08 10:30:00,76.33,76.42,76.25,76.33,30259.0,71.7505,71.8351,71.6753,71.7505,30259.0
2023-02-08 10:40:00,76.35,76.53,76.26,76.48,18309.0,71.7693,71.9385,71.6847,71.8915,18309.0
2023-02-08 10:50:00,76.49,76.49,76.32,76.32,29911.0,71.9009,71.9009,71.7411,71.7411,29911.0
2023-02-08 11:00:00,76.33,76.43,76.25,76.43,28510.0,71.7505,71.8445,71.6753,71.8445,28510.0
2023-02-08 11:10:00,76.41,76.44,76.29,76.38,34698.0,71.8257,71.8539,71.7129,71.7975,34698.0
2023-02-08 11:20:00,76.41,76.47,76.05,76.18,40775.0,71.8257,71.8821,71.4873,71.6095,40775.0
2023-02-08 11:30:00,76.18,76.2,75.97,75.97,25965.0,71.6095,71.6283,71.4121,71.4121,25965.0
2023-02-08 11:40:00,75.97,75.97,75.74,75.74,31047.0,71.4121,71.4121,71.1959,71.1959,31047.0
2023-02-08 11:50:00,75.77,75.95,75.68,75.95,46829.0,71.2241,71.3933,71.1395,71.3933,46829.0
2023-02-08 12:00:00,75.93,75.93,75.73,75.8,50637.0,71.3745,71.3745,71.1865,71.2523,50637.0
2023-02-08 12:10:00,75.83,75.95,75.74,75.87,33952.0,71.2805,71.3933,71.1959,71.3181,33952.0
2023-02-08 12:20:00,75.88,76.06,75.88,76.02,41063.0,71.3275,71.4967,71.3275,71.4591,41063.0
2023-02-08 12:30:00,76.05,76.19,76.04,76.12,24342.0,71.4873,71.6189,71.4779,71.5531,24342.0
2023-02-08 12:40:00,76.13,76.25,76.07,76.17,17514.0,71.5625,71.6753,71.5061,71.6001,17514.0
2023-02-08 12:50:00,76.17,76.23,76.13,76.21,24515.0,71.6001,71.6565,71.5625,71.6377,24515.0
2023-02-08 13:00:00,76.23,76.37,76.18,76.34,40208.0,71.6565,71.7881,71.6095,71.7599,40208.0
2023-02-08 13:10:00,76.34,76.41,76.26,76.31,22229.0,71.7599,71.8257,71.6847,71.7317,22229.0
2023-02-08 13:20:00,76.31,76.36,76.16,76.17,27032.0,71.7317,71.7787,71.5907,71.6001,27032.0
2023-02-08 13:30:00,76.16,76.16,76.03,76.08,26272.0,71.5907,71.5907,71.4685,71.5155,26272.0
2023-02-08 13:40:00,76.06,76.17,76.03,76.12,20390.0,71.4967,71.6001,71.4685,71.5531,20390.0
2023-02-08 13:50:00,76.11,76.11,76.03,76.1,26155.0,71.5437,71.5437,71.4685,71.5343,26155.0
2023-02-08 14:00:00,76.11,76.16,76.02,76.1,28017.0,71.5437,71.5907,71.4591,71.5343,28017.0
2023-02-08 14:10:00,76.09,76.29,76.07,76.27,31424.0,71.5249,71.7129,71.5061,71.6941,31424.0
2023-02-08 14:20:00,76.27,76.27,76.11,76.12,20411.0,71.6941,71.6941,71.5437,71.5531,20411.0
2023-02-08 14:30:00,76.12,76.23,76.11,76.23,24349.0,71.5531,71.6565,71.5437,71.6565,24349.0
2023-02-08 14:40:00,76.23,76.28,76.06,76.14,66361.0,71.6565,71.7035,71.4967,71.5719,66361.0
2023-02-08 14:50:00,76.14,76.29,76.11,76.29,27385.0,71.5719,71.7129,71.5437,71.7129,27385.0
2023-02-08 15:00:00,76.29,76.34,76.24,76.34,62902.0,71.7129,71.7599,71.6659,71.7599,62902.0
2023-02-08 15:10:00,76.34,76.45,76.25,76.33,94930.0,71.7599,71.8633,71.6753,71.7505,94930.0
2023-02-08 15:20:00,76.33,76.46,76.31,76.4,42212.0,71.7505,71.8727,71.7317,71.8163,42212.0
2023-02-08 15:30:00,76.38,76.53,76.38,76.52,119270.0,71.7975,71.9385,71.7975,71.9291,119270.0
2023-02-08 15:40:00,76.52,76.59,76.36,76.36,61244.0,71.9291,71.9949,71.7787,71.7787,61244.0
2023-02-08 15:50:00,76.34,76.5,76.16,76.22,328392.0,71.7599,71.9103,71.5907,71.6471,328392.0
2023-02-09 09:30:00,76.48,76.75,76.21,76.5,26083.0,71.8915,72.1453,71.6377,71.9103,26083.0
2023-02-09 09:40:00,76.45,76.5,76.21,76.4,15839.0,71.8633,71.9103,71.6377,71.8163,15839.0
2023-02-09 09:50:00,76.43,76.53,76.15,76.16,15016.0,71.8445,71.9385,71.5813,71.5907,15016.0
2023-02-09 10:00:00,76.16,76.27,76.13,76.19,23605.0,71.5907,71.6941,71.5625,71.6189,23605.0
2023-02-09 10:10:00,76.19,76.46,76.16,76.46,43523.0,71.6189,71.8727,71.5907,71.8727,43523.0
2023-02-09 10:20:00,76.48,76.65,76.45,76.54,39653.0,71.8915,72.0513,71.8633,71.9479,39653.0
2023-02-09 10:30:00,76.55,76.72,76.53,76.69,55494.0,71.9573,72.1171,71.9385,72.0889,55494.0
2023-02-09 10:40:00,76.69,76.87,76.59,76.8,112423.0,72.0889,72.2581,71.9949,72.1923,112423.0
2023-02-09 10:50:00,76.8,77.01,76.77,76.86,34504.0,72.1923,72.3897,72.1641,72.2487,34504.0
2023-02-09 11:00:00,76.87,77.03,76.76,76.81,30295.0,72.2581,72.4085,72.1547,72.2017,30295.0
2023-02-09 11:10:00,76.8,76.8,76.53,76.64,51530.0,72.1923,72.1923,71.9385,72.0419,51530.0
2023-02-09 11:20:00,76.64,76.8,76.59,76.75,50349.0,72.0419,72.1923,71.9949,72.1453,50349.0
2023-02-09 11:30:00,76.74,76.83,76.72,76.8,41575.0,72.1359,72.2205,72.1171,72.1923,41575.0
2023-02-09 11:40:00,76.79,76.88,76.63,76.71,39257.0,72.1829,72.2675,72.0325,72.1077,39257.0
2023-02-09 11:50:00,76.73,76.8,76.66,76.69,26701.0,72.1265,72.1923,72.0607,72.0889,26701.0
2023-02-09 12:00:00,76.7,76.77,76.65,76.73,12608.0,72.0983,72.1641,72.0513,72.1265,12608.0
2023-02-09 12:10:00,76.73,76.73,76.61,76.7,14199.0,72.1265,72.1265,72.0137,72.0983,14199.0
2023-02-09 12:20:00,76.7,76.73,76.5,76.5,22410.0,72.0983,72.1265,71.9103,71.9103,22410.0
2023-02-09 12:30:00,76.52,76.53,76.28,76.28,13149.0,71.9291,71.9385,71.7035,71.7035,13149.0
2023-02-09 12:40:00,76.27,76.34,76.23,76.23,14267.0,71.6941,71.7599,71.6565,71.6565,14267.0
2023-02-09 12:50:00,76.22,76.36,76.22,76.35,16740.0,71.6471,71.7787,71.6471,71.7693,16740.0
2023-02-09 13:00:00,76.33,76.36,76.25,76.35,15615.0,71.7505,71.7787,71.6753,71.7693,15615.0
2023-02-09 13:10:00,76.34,76.46,76.33,76.42,8868.0,71.7599,71.8727,71.7505,71.8351,8868.0
2023-02-09 13:20:00,76.41,76.45,76.27,76.29,16624.0,71.8257,71.8633,71.6941,71.7129,16624.0
2023-02-09 13:30:00,76.26,76.42,76.25,76.37,14328.0,71.6847,71.8351,71.6753,71.7881,14328.0
2023-02-09 13:40:00,76.36,76.43,76.32,76.43,11932.0,71.7787,71.8445,71.7411,71.8445,11932.0
2023-02-09 13:50:00,76.43,76.49,76.28,76.33,10937.0,71.8445,71.9009,71.7035,71.7505,10937.0
2023-02-09 14:00:00,76.33,76.35,76.18,76.28,13580.0,71.7505,71.7693,71.6095,71.7035,13580.0
2023-02-09 14:10:00,76.27,76.27,76.15,76.22,13849.0,71.6941,71.6941,71.5813,71.6471,13849.0
2023-02-09 14:20:00,76.23,76.29,76.18,76.23,12244.0,71.6565,71.7129,71.6095,71.6565,12244.0
2023-02-09 14:30:00,76.24,76.37,76.24,76.32,54739.0,71.6659,71.7881,71.6659,71.7411,54739.0
2023-02-09 14:40:00,76.32,76.41,76.28,76.41,20718.0,71.7411,71.8257,71.7035,71.8257,20718.0
2023-02-09 14:50:00,76.42,76.48,76.34,76.35,25792.0,71.8351,71.8915,71.7599,71.7693,25792.0
2023-02-09 15:00:00,76.36,76.45,76.29,76.45,21105.0,71.7787,71.8633,71.7129,71.8633,21105.0
2023-02-09 15:10:00,76.45,76.45,76.37,76.41,28127.0,71.8633,71.8633,71.7881,71.8257,28127.0
2023-02-09 15:20:00,76.4,76.41,76.3,76.35,23649.0,71.8163,71.8257,71.7223,71.7693,23649.0
2023-02-09 15:30:00,76.34,76.39,76.25,76.34,56209.0,71.7599,71.8069,71.6753,71.7599,56209.0
2023-02-09 15:40:00,76.32,76.5,76.3,76.48,68642.0,71.7411,71.9103,71.7223,71.8915,68642.0
2023-02-09 15:50:00,76.5,76.7,76.44,76.45,179177.0,71.9103,72.0983,71.8539,71.8633,179177.0
2023-02-10 09:30:00,76.62,76.65,76.36,76.45,25248.0,72.0231,72.0513,71.7787,71.8633,25248.0
2023-02-10 09:40:00,76.46,76.59,76.34,76.59,7633.0,71.8727,71.9949,71.7599,71.9949,7633.0
2023-02-10 09:50:00,76.57,76.82,76.48,76.79,38508.0,71.9761,72.2111,71.8915,72.1829,38508.0
2023-02-10 10:00:00,76.74,76.78,76.57,76.73,13061.0,72.1359,72.1735,71.9761,72.1265,13061.0
2023-02-10 10:10:00,76.75,76.9,76.7,76.79,22197.0,72.1453,72.2863,72.0983,72.1829,22197.0
2023-02-10 10:20:00,76.82,76.85,76.71,76.84,10315.0,72.2111,72.2393,72.1077,72.2299,10315.0
2023-02-10 10:30:00,76.83,76.83,76.75,76.78,13410.0,72.2205,72.2205,72.1453,72.1735,13410.0
2023-02-10 10:40:00,76.73,76.89,76.65,76.86,18562.0,72.1265,72.2769,72.0513,72.2487,18562.0
2023-02-10 10:50:00,76.86,76.86,76.75,76.86,32629.0,72.2487,72.2487,72.1453,72.2487,32629.0
2023-02-10 11:00:00,76.85,77.03,76.84,77.02,27810.0,72.2393,72.4085,72.2299,72.3991,27810.0
2023-02-10 11:10:00,77.03,77.09,76.96,77.04,15330.0,72.4085,72.4649,72.3427,72.4179,15330.0
2023-02-10 11:20:00,77.03,77.11,76.99,77.05,22252.0,72.4085,72.4837,72.3709,72.4273,22252.0
2023-02-10 11:30:00,77.04,77.16,76.94,77.09,55066.0,72.4179,72.5307,72.3239,72.4649,55066.0
2023-02-10 11:40:00,77.08,77.13,76.93,76.94,32247.0,72.4555,72.5025,72.3145,72.3239,32247.0
2023-02-10 11:50:00,76.95,77.0,76.86,76.91,26679.0,72.3333,72.3803,72.2487,72.2957,26679.0
2023-02-10 12:00:00,76.94,77.02,76.85,76.92,12495.0,72.3239,72.3991,72.2393,72.3051,12495.0
2023-02-10 12:10:00,76.93,76.96,76.88,76.95,10633.0,72.3145,72.3427,72.2675,72.3333,10633.0
2023-02-10 12:20:00,76.95,77.03,76.94,77.0,11113.0,72.3333,72.4085,72.3239,72.3803,11113.0
2023-02-10 12:30:00,77.0,77.13,76.99,77.1,12781.0,72.3803,72.5025,72.3709,72.4743,12781.0
2023-02-10 12:40:00,77.1,77.14,77.07,77.07,14269.0,72.4743,72.5119,72.4461,72.4461,14269.0
2023-02-10 12:50:00,77.08,77.2,77.08,77.2,12977.0,72.4555,72.5683,72.4555,72.5683,12977.0
2023-02-10 13:00:00,77.2,77.2,77.14,77.16,16333.0,72.5683,72.5683,72.5119,72.5307,16333.0
2023-02-10 13:10:00,77.16,77.35,77.15,77.35,20621.0,72.5307,72.7093,72.5213,72.7093,20621.0
2023-02-10 13:20:00,77.35,77.41,77.25,77.26,33206.0,72.7093,72.7657,72.6153,72.6247,33206.0
2023-02-10 13:30:00,77.26,77.27,77.16,77.2,20269.0,72.6247,72.6341,72.5307,72.5683,20269.0
2023-02-10 13:40:00,77.21,77.3,77.13,77.25,28386.0,72.5777,72.6623,72.5025,72.6153,28386.0
2023-02-10 13:50:00,77.23,77.25,77.08,77.17,19280.0,72.5965,72.6153,72.4555,72.5401,19280.0
2023-02-10 14:00:00,77.19,77.25,77.16,77.24,24946.0,72.5589,72.6153,72.5307,72.6059,24946.0
2023-02-10 14:10:00,77.23,77.26,77.15,77.21,29498.0,72.5965,72.6247,72.5213,72.5777,29498.0
2023-02-10 14:20:00,77.21,77.25,77.13,77.24,27335.0,72.5777,72.6153,72.5025,72.6059,27335.0
2023-02-10 14:30:00,77.23,77.36,77.21,77.34,35617.0,72.5965,72.7187,72.5777,72.6999,35617.0
2023-02-10 14:40:00,77.34,77.44,77.33,77.44,27318.0,72.6999,72.7939,72.6905,72.7939,27318.0
2023-02-10 14:50:00,77.44,77.49,77.38,77.47,24389.0,72.7939,72.8409,72.7375,72.8221,24389.0
2023-02-10 15:00:00,77.47,77.5,77.37,77.42,23483.0,72.8221,72.8503,72.7281,72.7751,23483.0
2023-02-10 15:10:00,77.41,77.42,77.26,77.34,27440.0,72.7657,72.7751,72.6247,72.6999,27440.0
2023-02-10 15:20:00,77.33,77.36,77.27,77.31,37281.0,72.6905,72.7187,72.6341,72.6717,37281.0
2023-02-10 15:30:00,77.31,77.45,77.3,77.43,40343.0,72.6717,72.8033,72.6623,72.7845,40343.0
2023-02-10 15:40:00,77.44,77.49,77.37,77.48,51011.0,72.7939,72.8409,72.7281,72.8315,51011.0
2023-02-10 15:50:00,77.49,77.6,77.41,77.57,151356.0,72.8409,72.9443,72.7657,72.9161,151356.0
2023-02-13 09:30:00,77.67,77.76,77.39,77.6,30500.0,73.0101,73.0947,72.7469,72.9443,30500.0
2023-02-13 09:40:00,77.65,77.71,77.5,77.54,12739.0,72.9913,73.0477,72.8503,72.8879,12739.0
2023-02-13 09:50:00,77.55,77.76,77.54,77.68,7666.0,72.8973,73.0947,72.8879,73.0195,7666.0
2023-02-13 10:00:00,77.69,77.78,77.62,77.78,17648.0,73.0289,73.1135,72.9631,73.1135,17648.0
2023-02-13 10:10:00,77.77,77.83,77.71,77.82,13357.0,73.1041,73.1605,73.0477,73.1511,13357.0
2023-02-13 10:20:00,77.83,78.03,77.71,78.03,40358.0,73.1605,73.3485,73.0477,73.3485,40358.0
2023-02-13 10:30:00,78.04,78.1,77.96,77.98,33655.0,73.3579,73.4143,73.2827,73.3015,33655.0
2023-02-13 10:40:00,77.98,78.03,77.88,78.0,40520.0,73.3015,73.3485,73.2075,73.3203,40520.0
2023-02-13 10:50:00,77.98,78.1,77.97,78.04,29100.0,73.3015,73.4143,73.2921,73.3579,29100.0
2023-02-13 11:00:00,78.03,78.12,77.98,78.1,24025.0,73.3485,73.4331,73.3015,73.4143,24025.0
2023-02-13 11:10:00,78.1,78.1,77.84,77.86,14659.0,73.4143,73.4143,73.1699,73.1887,14659.0
2023-02-13 11:20:00,77.87,77.9,77.81,77.85,17853.0,73.1981,73.2263,73.1417,73.1793,17853.0
2023-02-13 11:30:00,77.85,77.88,77.73,77.86,13878.0,73.1793,73.2075,73.0665,73.1887,13878.0
2023-02-13 11:40:00,77.86,78.11,77.85,78.06,17501.0,73.1887,73.4237,73.1793,73.3767,17501.0
2023-02-13 11:50:00,78.04,78.05,77.93,78.04,17003.0,73.3579,73.3673,73.2545,73.3579,17003.0
2023-02-13 12:00:00,78.03,78.12,78.03,78.09,23573.0,73.3485,73.4331,73.3485,73.4049,23573.0
2023-02-13 12:10:00,78.08,78.12,78.01,78.02,12058.0,73.3955,73.4331,73.3297,73.3391,12058.0
2023-02-13 12:20:00,78.02,78.1,78.02,78.04,13991.0,73.3391,73.4143,73.3391,73.3579,13991.0
2023-02-13 12:30:00,78.03,78.19,78.02,78.07,24145.0,73.3485,73.4989,73.3391,73.3861,24145.0
2023-02-13 12:40:00,78.06,78.07,77.98,78.0,20826.0,73.3767,73.3861,73.3015,73.3203,20826.0
2023-02-13 12:50:00,77.98,78.0,77.89,77.9,12057.0,73.3015,73.3203,73.2169,73.2263,12057.0
2023-02-13 13:00:00,77.9,77.93,77.87,77.92,13228.0,73.2263,73.2545,73.1981,73.2451,13228.0
2023-02-13 13:10:00,77.91,78.0,77.88,77.98,12561.0,73.2357,73.3203,73.2075,73.3015,12561.0
2023-02-13 13:20:00,77.97,77.97,77.9,77.91,13495.0,73.2921,73.2921,73.2263,73.2357,13495.0
2023-02-13 13:30:00,77.93,77.97,77.88,77.91,26850.0,73.2545,73.2921,73.2075,73.2357,26850.0
2023-02-13 13:40:00,77.91,78.03,77.89,78.01,22281.0,73.2357,73.3485,73.2169,73.3297,22281.0
2023-02-13 13:50:00,78.02,78.02,77.94,77.99,12623.0,73.3391,73.3391,73.2639,73.3109,12623.0
2023-02-13 14:00:00,78.01,78.12,77.96,78.08,26993.0,73.3297,73.4331,73.2827,73.3955,26993.0
2023-02-13 14:10:00,78.09,78.14,77.99,78.13,20832.0,73.4049,73.4519,73.3109,73.4425,20832.0
2023-02-13 14:20:00,78.13,78.15,77.98,77.99,13286.0,73.4425,73.4613,73.3015,73.3109,13286.0
2023-02-13 14:30:00,77.99,78.01,77.92,77.96,20782.0,73.3109,73.3297,73.2451,73.2827,20782.0
2023-02-13 14:40:00,77.97,78.03,77.93,77.98,18248.0,73.2921,73.3485,73.2545,73.3015,18248.0
2023-02-13 14:50:00,77.97,78.01,77.91,77.92,21256.0,73.2921,73.3297,73.2357,73.2451,21256.0
2023-02-13 15:00:00,77.92,77.94,77.85,77.91,30846.0,73.2451,73.2639,73.1793,73.2357,30846.0
2023-02-13 15:10:00,77.92,77.97,77.89,77.96,19868.0,73.2451,73.2921,73.2169,73.2827,19868.0
2023-02-13 15:20:00,77.96,78.05,77.95,77.98,22127.0,73.2827,73.3673,73.2733,73.3015,22127.0
2023-02-13 15:30:00,77.99,78.06,77.97,78.05,24556.0,73.3109,73.3767,73.2921,73.3673,24556.0
2023-02-13 15:40:00,78.06,78.14,78.03,78.11,26735.0,73.3767,73.4519,73.3485,73.4237,26735.0
2023-02-13 15:50:00,78.12,78.23,78.02,78.23,89286.0,73.4331,73.5365,73.3391,73.5365,89286.0
2023-02-14 09:30:00,78.26,78.26,77.83,77.93,20752.0,73.5647,73.5647,73.1605,73.2545,20752.0
2023-02-14 09:40:00,77.91,78.06,77.79,77.97,31320.0,73.2357,73.3767,73.1229,73.2921,31320.0
2023-02-14 09:50:00,78.03,78.17,77.84,77.88,17878.0,73.3485,73.4801,73.1699,73.2075,17878.0
2023-02-14 10:00:00,77.85,77.9,77.76,77.84,28194.0,73.1793,73.2263,73.0947,73.1699,28194.0
2023-02-14 10:10:00,77.85,78.11,77.84,77.99,25657.0,73.1793,73.4237,73.1699,73.3109,25657.0
2023-02-14 10:20:00,77.98,78.0,77.79,77.8,9742.0,73.3015,73.3203,73.1229,73.1323,9742.0
2023-02-14 10:30:00,77.79,77.85,77.51,77.51,10253.0,73.1229,73.1793,72.8597,72.8597,10253.0
2023-02-14 10:40:00,77.51,77.65,77.45,77.64,13731.0,72.8597,72.9913,72.8033,72.9819,13731.0
2023-02-14 10:50:00,77.61,77.61,77.41,77.48,12335.0,72.9537,72.9537,72.7657,72.8315,12335.0
2023-02-14 11:00:00,77.47,77.6,77.46,77.5,9295.0,72.8221,72.9443,72.8127,72.8503,9295.0
2023-02-14 11:10:00,77.5,77.68,77.48,77.62,13864.0,72.8503,73.0195,72.8315,72.9631,13864.0
2023-02-14 11:20:00,77.63,77.65,77.23,77.25,17058.0,72.9725,72.9913,72.5965,72.6153,17058.0
2023-02-14 11:30:00,77.22,77.22,77.05,77.19,11687.0,72.5871,72.5871,72.4273,72.5589,11687.0
2023-02-14 11:40:00,77.17,77.24,77.12,77.23,9511.0,72.5401,72.6059,72.4931,72.5965,9511.0
2023-02-14 11:50:00,77.23,77.31,77.13,77.3,19295.0,72.5965,72.6717,72.5025,72.6623,19295.0
2023-02-14 12:00:00,77.29,77.49,77.28,77.49,14138.0,72.6529,72.8409,72.6435,72.8409,14138.0
2023-02-14 12:10:00,77.52,77.67,77.51,77.61,13191.0,72.8691,73.0101,72.8597,72.9537,13191.0
2023-02-14 12:20:00,77.61,77.63,77.47,77.52,11700.0,72.9537,72.9725,72.8221,72.8691,11700.0
2023-02-14 12:30:00,77.5,77.58,77.45,77.47,15039.0,72.8503,72.9255,72.8033,72.8221,15039.0
2023-02-14 12:40:00,77.46,77.52,77.42,77.5,17488.0,72.8127,72.8691,72.7751,72.8503,17488.0
2023-02-14 12:50:00,77.44,77.53,77.43,77.52,9201.0,72.7939,72.8785,72.7845,72.8691,9201.0
2023-02-14 13:00:00,77.51,77.78,77.49,77.75,16256.0,72.8597,73.1135,72.8409,73.0853,16256.0
2023-02-14 13:10:00,77.73,77.91,77.68,77.84,22026.0,73.0665,73.2357,73.0195,73.1699,22026.0
2023-02-14 13:20:00,77.84,77.85,77.74,77.78,9057.0,73.1699,73.1793,73.0759,73.1135,9057.0
2023-02-14 13:30:00,77.78,77.83,77.72,77.76,12742.0,73.1135,73.1605,73.0571,73.0947,12742.0
2023-02-14 13:40:00,77.74,77.75,77.65,77.7,12229.0,73.0759,73.0853,72.9913,73.0383,12229.0
2023-02-14 13:50:00,77.7,77.79,77.7,77.76,11294.0,73.0383,73.1229,73.0383,73.0947,11294.0
2023-02-14 14:00:00,77.75,77.83,77.64,77.7,18848.0,73.0853,73.1605,72.9819,73.0383,18848.0
2023-02-14 14:10:00,77.71,77.76,77.7,77.76,11624.0,73.0477,73.0947,73.0383,73.0947,11624.0
2023-02-14 14:20:00,77.75,77.83,77.68,77.81,14670.0,73.0853,73.1605,73.0195,73.1417,14670.0
2023-02-14 14:30:00,77.79,77.98,77.79,77.93,18671.0,73.1229,73.3015,73.1229,73.2545,18671.0
2023-02-14 14:40:00,77.93,77.97,77.9,77.93,12131.0,73.2545,73.2921,73.2263,73.2545,12131.0
2023-02-14 14:50:00,77.92,77.94,77.83,77.9,15119.0,73.2451,73.2639,73.1605,73.2263,15119.0
2023-02-14 15:00:00,77.9,77.92,77.77,77.9,20835.0,73.2263,73.2451,73.1041,73.2263,20835.0
2023-02-14 15:10:00,77.89,77.99,77.82,77.86,62609.0,73.2169,73.3109,73.1511,73.1887,62609.0
2023-02-14 15:20:00,77.88,77.94,77.84,77.88,22866.0,73.2075,73.2639,73.1699,73.2075,22866.0
2023-02-14 15:30:00,77.89,77.91,77.83,77.88,33149.0,73.2169,73.2357,73.1605,73.2075,33149.0
2023-02-14 15:40:00,77.86,77.93,77.79,77.93,47532.0,73.1887,73.2545,73.1229,73.2545,47532.0
2023-02-14 15:50:00,77.92,77.98,77.71,77.77,131505.0,73.2451,73.3015,73.0477,73.1041,131505.0
2023-02-15 09:30:00,77.34,77.45,77.05,77.06,51853.0,72.6999,72.8033,72.4273,72.4367,51853.0
2023-02-15 09:40:00,77.06,77.11,76.83,76.93,24544.0,72.4367,72.4837,72.2205,72.3145,24544.0
2023-02-15 09:50:00,76.96,77.01,76.78,76.87,28419.0,72.3427,72.3897,72.1735,72.2581,28419.0
2023-02-15 10:00:00,76.87,76.98,76.78,76.84,18739.0,72.2581,72.3615,72.1735,72.2299,18739.0
2023-02-15 10:10:00,76.82,76.97,76.72,76.94,24681.0,72.2111,72.3521,72.1171,72.3239,24681.0
2023-02-15 10:20:00,76.94,77.21,76.9,77.19,38035.0,72.3239,72.5777,72.2863,72.5589,38035.0
2023-02-15 10:30:00,77.15,77.38,77.14,77.33,11753.0,72.5213,72.7375,72.5119,72.6905,11753.0
2023-02-15 10:40:00,77.33,77.37,77.16,77.17,26118.0,72.6905,72.7281,72.5307,72.5401,26118.0
2023-02-15 10:50:00,77.14,77.28,77.12,77.22,12597.0,72.5119,72.6435,72.4931,72.5871,12597.0
2023-02-15 11:00:00,77.2,77.37,77.15,77.33,12723.0,72.5683,72.7281,72.5213,72.6905,12723.0
2023-02-15 11:10:00,77.32,77.34,77.24,77.29,31661.0,72.6811,72.6999,72.6059,72.6529,31661.0
2023-02-15 11:20:00,77.29,77.36,77.2,77.33,12328.0,72.6529,72.7187,72.5683,72.6905,12328.0
2023-02-15 11:30:00,77.34,77.34,77.19,77.32,13559.0,72.6999,72.6999,72.5589,72.6811,13559.0
2023-02-15 11:40:00,77.3,77.41,77.26,77.39,11207.0,72.6623,72.7657,72.6247,72.7469,11207.0
2023-02-15 11:50:00,77.41,77.49,77.39,77.43,8869.0,72.7657,72.8409,72.7469,72.7845,8869.0
2023-02-15 12:00:00,77.44,77.46,77.26,77.32,11201.0,72.7939,72.8127,72.6247,72.6811,11201.0
2023-02-15 12:10:00,77.32,77.38,77.26,77.29,14652.0,72.6811,72.7375,72.6247,72.6529,14652.0
2023-02-15 12:20:00,77.27,77.42,77.24,77.26,45953.0,72.6341,72.7751,72.6059,72.6247,45953.0
2023-02-15 12:30:00,77.27,77.32,77.22,77.28,53389.0,72.6341,72.6811,72.5871,72.6435,53389.0
2023-02-15 12:40:00,77.27,77.31,77.19,77.29,12793.0,72.6341,72.6717,72.5589,72.6529,12793.0
2023-02-15 12:50:00,77.28,77.29,77.22,77.24,12383.0,72.6435,72.6529,72.5871,72.6059,12383.0
2023-02-15 13:00:00,77.27,77.38,77.27,77.34,11351.0,72.6341,72.7375,72.6341,72.6999,11351.0
2023-02-15 13:10:00,77.36,77.38,77.28,77.34,13453.0,72.7187,72.7375,72.6435,72.6999,13453.0
2023-02-15 13:20:00,77.36,77.36,77.28,77.28,9792.0,72.7187,72.7187,72.6435,72.6435,9792.0
2023-02-15 13:30:00,77.29,77.31,77.17,77.17,15909.0,72.6529,72.6717,72.5401,72.5401,15909.0
2023-02-15 13:40:00,77.17,77.25,77.17,77.23,14776.0,72.5401,72.6153,72.5401,72.5965,14776.0
2023-02-15 13:50:00,77.23,77.24,77.18,77.2,9575.0,72.5965,72.6059,72.5495,72.5683,9575.0
2023-02-15 14:00:00,77.2,77.21,77.06,77.12,17551.0,72.5683,72.5777,72.4367,72.4931,17551.0
2023-02-15 14:10:00,77.12,77.16,77.03,77.04,12105.0,72.4931,72.5307,72.4085,72.4179,12105.0
2023-02-15 14:20:00,77.02,77.06,76.95,77.02,14223.0,72.3991,72.4367,72.3333,72.3991,14223.0
2023-02-15 14:30:00,77.01,77.06,77.0,77.03,22376.0,72.3897,72.4367,72.3803,72.4085,22376.0
2023-02-15 14:40:00,77.04,77.19,77.04,77.06,19564.0,72.4179,72.5589,72.4179,72.4367,19564.0
2023-02-15 14:50:00,77.06,77.14,77.04,77.13,17759.0,72.4367,72.5119,72.4179,72.5025,17759.0
2023-02-15 15:00:00,77.15,77.24,77.12,77.22,12336.0,72.5213,72.6059,72.4931,72.5871,12336.0
2023-02-15 15:10:00,77.21,77.29,77.19,77.22,23787.0,72.5777,72.6529,72.5589,72.5871,23787.0
2023-02-15 15:20:00,77.22,77.26,77.15,77.2,27169.0,72.5871,72.6247,72.5213,72.5683,27169.0
2023-02-15 15:30:00,77.2,77.21,77.12,77.15,32120.0,72.5683,72.5777,72.4931,72.5213,32120.0
2023-02-15 15:40:00,77.16,77.26,77.11,77.12,67838.0,72.5307,72.6247,72.4837,72.4931,67838.0
2023-02-15 15:50:00,77.13,77.41,77.12,77.36,221703.0,72.5025,72.7657,72.4931,72.7187,221703.0
2023-02-16 09:30:00,76.95,77.44,76.95,77.38,33138.0,72.3333,72.7939,72.3333,72.7375,33138.0
2023-02-16 09:40:00,77.37,77.6,77.19,77.55,32583.0,72.7281,72.9443,72.5589,72.8973,32583.0
2023-02-16 09:50:00,77.54,77.64,77.29,77.3,20879.0,72.8879,72.9819,72.6529,72.6623,20879.0
2023-02-16 10:00:00,77.3,77.44,77.3,77.4,10363.0,72.6623,72.7939,72.6623,72.7563,10363.0
2023-02-16 10:10:00,77.42,77.61,77.32,77.56,17634.0,72.7751,72.9537,72.6811,72.9067,17634.0
2023-02-16 10:20:00,77.59,77.68,77.54,77.62,14215.0,72.9349,73.0195,72.8879,72.9631,14215.0
2023-02-16 10:30:00,77.65,77.68,77.6,77.68,9577.0,72.9913,73.0195,72.9443,73.0195,9577.0
2023-02-16 10:40:00,77.67,77.78,77.63,77.78,12552.0,73.0101,73.1135,72.9725,73.1135,12552.0
2023-02-16 10:50:00,77.77,77.77,77.69,77.76,8653.0,73.1041,73.1041,73.0289,73.0947,8653.0
2023-02-16 11:00:00,77.75,77.88,77.75,77.86,15486.0,73.0853,73.2075,73.0853,73.1887,15486.0
2023-02-16 11:10:00,77.86,77.87,77.77,77.81,11738.0,73.1887,73.1981,73.1041,73.1417,11738.0
2023-02-16 11:20:00,77.8,77.8,77.65,77.67,19394.0,73.1323,73.1323,72.9913,73.0101,19394.0
2023-02-16 11:30:00,77.67,77.72,77.61,77.64,14750.0,73.0101,73.0571,72.9537,72.9819,14750.0
2023-02-16 11:40:00,77.64,77.75,77.58,77.72,37624.0,72.9819,73.0853,72.9255,73.0571,37624.0
2023-02-16 11:50:00,77.72,77.72,77.59,77.63,11506.0,73.0571,73.0571,72.9349,72.9725,11506.0
2023-02-16 12:00:00,77.63,77.75,77.62,77.69,9897.0,72.9725,73.0853,72.9631,73.0289,9897.0
2023-02-16 12:10:00,77.69,77.77,77.63,77.63,18648.0,73.0289,73.1041,72.9725,72.9725,18648.0
2023-02-16 12:20:00,77.61,77.87,77.61,77.82,10675.0,72.9537,73.1981,72.9537,73.1511,10675.0
2023-02-16 12:30:00,77.81,78.0,77.81,77.96,14357.0,73.1417,73.3203,73.1417,73.2827,14357.0
2023-02-16 12:40:00,77.96,78.01,77.92,77.94,8126.0,73.2827,73.3297,73.2451,73.2639,8126.0
2023-02-16 12:50:00,77.95,77.96,77.82,77.83,9023.0,73.2733,73.2827,73.1511,73.1605,9023.0
2023-02-16 13:00:00,77.85,77.92,77.82,77.89,9411.0,73.1793,73.2451,73.1511,73.2169,9411.0
2023-02-16 13:10:00,77.89,77.92,77.83,77.89,10578.0,73.2169,73.2451,73.1605,73.2169,10578.0
2023-02-16 13:20:00,77.88,77.9,77.82,77.85,9655.0,73.2075,73.2263,73.1511,73.1793,9655.0
2023-02-16 13:30:00,77.85,77.89,77.76,77.76,14595.0,73.1793,73.2169,73.0947,73.0947,14595.0
2023-02-16 13:40:00,77.77,77.83,77.71,77.78,18907.0,73.1041,73.1605,73.0477,73.1135,18907.0
2023-02-16 13:50:00,77.77,77.78,77.69,77.72,8813.0,73.1041,73.1135,73.0289,73.0571,8813.0
2023-02-16 14:00:00,77.72,77.72,77.65,77.66,17372.0,73.0571,73.0571,72.9913,73.0007,17372.0
2023-02-16 14:10:00,77.68,77.9,77.68,77.86,19414.0,73.0195,73.2263,73.0195,73.1887,19414.0
2023-02-16 14:20:00,77.87,78.01,77.85,78.0,16468.0,73.1981,73.3297,73.1793,73.3203,16468.0
2023-02-16 14:30:00,77.98,78.01,77.89,77.97,38932.0,73.3015,73.3297,73.2169,73.2921,38932.0
2023-02-16 14:40:00,77.98,77.98,77.84,77.88,24627.0,73.3015,73.3015,73.1699,73.2075,24627.0
2023-02-16 14:50:00,77.88,77.88,77.74,77.74,16478.0,73.2075,73.2075,73.0759,73.0759,16478.0
2023-02-16 15:00:00,77.73,77.76,77.61,77.67,24190.0,73.0665,73.0947,72.9537,73.0101,24190.0
2023-02-16 15:10:00,77.67,77.72,77.61,77.64,17322.0,73.0101,73.0571,72.9537,72.9819,17322.0
2023-02-16 15:20:00,77.64,77.7,77.58,77.64,30621.0,72.9819,73.0383,72.9255,72.9819,30621.0
2023-02-16 15:30:00,77.63,77.71,77.56,77.58,32625.0,72.9725,73.0477,72.9067,72.9255,32625.0
2023-02-16 15:40:00,77.59,77.59,77.45,77.53,39167.0,72.9349,72.9349,72.8033,72.8785,39167.0
2023-02-16 15:50:00,77.53,77.62,77.45,77.47,119226.0,72.8785,72.9631,72.8033,72.8221,119226.0
2023-02-17 09:30:00,77.63,77.66,77.28,77.61,95276.0,72.9725,73.0007,72.6435,72.9537,95276.0
2023-02-17 09:40:00,77.61,77.7,77.49,77.63,13648.0,72.9537,73.0383,72.8409,72.9725,13648.0
2023-02-17 09:50:00,77.61,77.68,77.5,77.64,14003.0,72.9537,73.0195,72.8503,72.9819,14003.0
2023-02-17 10:00:00,77.61,78.02,77.6,77.98,16903.0,72.9537,73.3391,72.9443,73.3015,16903.0
2023-02-17 10:10:00,77.97,78.15,77.9,78.1,57707.0,73.2921,73.4613,73.2263,73.4143,57707.0
2023-02-17 10:20:00,78.09,78.15,78.05,78.11,16781.0,73.4049,73.4613,73.3673,73.4237,16781.0
2023-02-17 10:30:00,78.09,78.26,78.08,78.22,44720.0,73.4049,73.5647,73.3955,73.5271,44720.0
2023-02-17 10:40:00,78.23,78.27,78.16,78.27,59825.0,73.5365,73.5741,73.4707,73.5741,59825.0
2023-02-17 10:50:00,78.26,78.37,78.0,78.05,17269.0,73.5647,73.6681,73.3203,73.3673,17269.0
2023-02-17 11:00:00,78.03,78.03,77.82,77.84,11951.0,73.3485,73.3485,73.1511,73.1699,11951.0
2023-02-17 11:10:00,77.86,77.87,77.75,77.81,19199.0,73.1887,73.1981,73.0853,73.1417,19199.0
2023-02-17 11:20:00,77.73,77.88,77.73,77.88,11929.0,73.0665,73.2075,73.0665,73.2075,11929.0
2023-02-17 11:30:00,77.87,77.95,77.79,77.92,25305.0,73.1981,73.2733,73.1229,73.2451,25305.0
2023-02-17 11:40:00,77.94,78.02,77.92,78.01,14251.0,73.2639,73.3391,73.2451,73.3297,14251.0
2023-02-17 11:50:00,78.01,78.01,77.83,77.84,9659.0,73.3297,73.3297,73.1605,73.1699,9659.0
2023-02-17 12:00:00,77.85,78.04,77.85,78.04,19292.0,73.1793,73.3579,73.1793,73.3579,19292.0
2023-02-17 12:10:00,78.06,78.27,78.04,78.27,19967.0,73.3767,73.5741,73.3579,73.5741,19967.0
2023-02-17 12:20:00,78.27,78.34,78.25,78.29,28076.0,73.5741,73.6399,73.5553,73.5929,28076.0
2023-02-17 12:30:00,78.3,78.3,78.11,78.11,8243.0,73.6023,73.6023,73.4237,73.4237,8243.0
2023-02-17 12:40:00,78.12,78.12,78.01,78.04,10170.0,73.4331,73.4331,73.3297,73.3579,10170.0
2023-02-17 12:50:00,78.05,78.1,77.99,78.05,14663.0,73.3673,73.4143,73.3109,73.3673,14663.0
2023-02-17 13:00:00,78.05,78.09,78.03,78.09,16275.0,73.3673,73.4049,73.3485,73.4049,16275.0
2023-02-17 13:10:00,78.08,78.18,78.07,78.17,12996.0,73.3955,73.4895,73.3861,73.4801,12996.0
2023-02-17 13:20:00,78.16,78.18,78.09,78.17,17390.0,73.4707,73.4895,73.4049,73.4801,17390.0
2023-02-17 13:30:00,78.18,78.24,78.08,78.23,13698.0,73.4895,73.5459,73.3955,73.5365,13698.0
2023-02-17 13:40:00,78.23,78.23,78.16,78.2,11390.0,73.5365,73.5365,73.4707,73.5083,11390.0
2023-02-17 13:50:00,78.15,78.16,78.1,78.12,8190.0,73.4613,73.4707,73.4143,73.4331,8190.0
2023-02-17 14:00:00,78.13,78.24,78.11,78.21,11894.0,73.4425,73.5459,73.4237,73.5177,11894.0
2023-02-17 14:10:00,78.21,78.22,78.15,78.16,18150.0,73.5177,73.5271,73.4613,73.4707,18150.0
2023-02-17 14:20:00,78.16,78.32,78.16,78.31,17809.0,73.4707,73.6211,73.4707,73.6117,17809.0
2023-02-17 14:30:00,78.32,78.39,78.25,78.37,22213.0,73.6211,73.6869,73.5553,73.6681,22213.0
2023-02-17 14:40:00,78.37,78.39,78.31,78.39,17671.0,73.6681,73.6869,73.6117,73.6869,17671.0
2023-02-17 14:50:00,78.39,78.49,78.38,78.44,22664.0,73.6869,73.7809,73.6775,73.7339,22664.0
2023-02-17 15:00:00,78.44,78.46,78.33,78.38,13131.0,73.7339,73.7527,73.6305,73.6775,13131.0
2023-02-17 15:10:00,78.38,78.39,78.26,78.33,13418.0,73.6775,73.6869,73.5647,73.6305,13418.0
2023-02-17 15:20:00,78.33,78.4,78.31,78.35,19803.0,73.6305,73.6963,73.6117,73.6493,19803.0
2023-02-17 15:30:00,78.36,78.4,78.3,78.31,40508.0,73.6587,73.6963,73.6023,73.6117,40508.0
2023-02-17 15:40:00,78.31,78.4,78.27,78.31,32622.0,73.6117,73.6963,73.5741,73.6117,32622.0
2023-02-17 15:50:00,78.31,78.72,78.31,78.72,205026.0,73.6117,73.9971,73.6117,73.9971,205026.0
2023-02-21 09:30:00,78.31,78.36,78.16,78.25,58569.0,73.6117,73.6587,73.4707,73.5553,58569.0
2023-02-21 09:40:00,78.24,78.24,77.97,78.01,41843.0,73.5459,73.5459,73.2921,73.3297,41843.0
2023-02-21 09:50:00,78.03,78.06,77.8,77.8,10777.0,73.3485,73.3767,73.1323,73.1323,10777.0
2023-02-21 10:00:00,77.81,78.04,77.74,77.81,25221.0,73.1417,73.3579,73.0759,73.1417,25221.0
2023-02-21 10:10:00,77.82,77.88,77.74,77.75,22715.0,73.1511,73.2075,73.0759,73.0853,22715.0
2023-02-21 10:20:00,77.76,77.96,77.76,77.95,39066.0,73.0947,73.2827,73.0947,73.2733,39066.0
2023-02-21 10:30:00,77.93,77.93,77.73,77.79,31481.0,73.2545,73.2545,73.0665,73.1229,31481.0
2023-02-21 10:40:00,77.78,78.0,77.75,77.92,51686.0,73.1135,73.3203,73.0853,73.2451,51686.0
2023-02-21 10:50:00,77.92,77.99,77.74,77.86,42034.0,73.2451,73.3109,73.0759,73.1887,42034.0
2023-02-21 11:00:00,77.86,77.93,77.82,77.89,32477.0,73.1887,73.2545,73.1511,73.2169,32477.0
2023-02-21 11:10:00,77.88,78.0,77.86,77.91,40166.0,73.2075,73.3203,73.1887,73.2357,40166.0
2023-02-21 11:20:00,77.89,77.93,77.74,77.75,31664.0,73.2169,73.2545,73.0759,73.0853,31664.0
2023-02-21 11:30:00,77.75,77.9,77.72,77.75,25903.0,73.0853,73.2263,73.0571,73.0853,25903.0
2023-02-21 11:40:00,77.75,77.77,77.46,77.47,23987.0,73.0853,73.1041,72.8127,72.8221,23987.0
2023-02-21 11:50:00,77.47,77.63,77.42,77.61,27570.0,72.8221,72.9725,72.7751,72.9537,27570.0
2023-02-21 12:00:00,77.59,77.59,77.5,77.51,13989.0,72.9349,72.9349,72.8503,72.8597,13989.0
2023-02-21 12:10:00,77.52,77.56,77.48,77.52,24437.0,72.8691,72.9067,72.8315,72.8691,24437.0
2023-02-21 12:20:00,77.5,77.56,77.49,77.52,22598.0,72.8503,72.9067,72.8409,72.8691,22598.0
2023-02-21 12:30:00,77.51,77.6,77.51,77.55,17658.0,72.8597,72.9443,72.8597,72.8973,17658.0
2023-02-21 12:40:00,77.55,77.61,77.47,77.51,18300.0,72.8973,72.9537,72.8221,72.8597,18300.0
2023-02-21 12:50:00,77.51,77.58,77.5,77.55,17673.0,72.8597,72.9255,72.8503,72.8973,17673.0
2023-02-21 13:00:00,77.54,77.54,77.4,77.4,13230.0,72.8879,72.8879,72.7563,72.7563,13230.0
2023-02-21 13:10:00,77.41,77.45,77.35,77.4,19218.0,72.7657,72.8033,72.7093,72.7563,19218.0
2023-02-21 13:20:00,77.4,77.4,77.27,77.29,15359.0,72.7563,72.7563,72.6341,72.6529,15359.0
2023-02-21 13:30:00,77.28,77.29,77.15,77.15,20211.0,72.6435,72.6529,72.5213,72.5213,20211.0
2023-02-21 13:40:00,77.14,77.23,77.13,77.19,17319.0,72.5119,72.5965,72.5025,72.5589,17319.0
2023-02-21 13:50:00,77.18,77.19,77.04,77.1,17047.0,72.5495,72.5589,72.4179,72.4743,17047.0
2023-02-21 14:00:00,77.1,77.14,77.03,77.11,17991.0,72.4743,72.5119,72.4085,72.4837,17991.0
2023-02-21 14:10:00,77.1,77.1,76.97,76.97,16128.0,72.4743,72.4743,72.3521,72.3521,16128.0
2023-02-21 14:20:00,76.95,77.07,76.94,77.05,23503.0,72.3333,72.4461,72.3239,72.4273,23503.0
2023-02-21 14:30:00,77.05,77.08,76.99,77.08,22567.0,72.4273,72.4555,72.3709,72.4555,22567.0
2023-02-21 14:40:00,77.08,77.18,76.99,77.16,16200.0,72.4555,72.5495,72.3709,72.5307,16200.0
2023-02-21 14:50:00,77.16,77.2,77.03,77.05,25635.0,72.5307,72.5683,72.4085,72.4273,25635.0
2023-02-21 15:00:00,77.05,77.05,76.99,77.02,27397.0,72.4273,72.4273,72.3709,72.3991,27397.0
2023-02-21 15:10:00,77.01,77.08,76.99,77.08,23801.0,72.3897,72.4555,72.3709,72.4555,23801.0
2023-02-21 15:20:00,77.07,77.12,77.0,77.08,33996.0,72.4461,72.4931,72.3803,72.4555,33996.0
2023-02-21 15:30:00,77.09,77.17,77.0,77.05,72652.0,72.4649,72.5401,72.3803,72.4273,72652.0
2023-02-21 15:40:00,77.06,77.08,76.85,76.88,91889.0,72.4367,72.4555,72.2393,72.2675,91889.0
2023-02-21 15:50:00,76.86,76.87,76.67,76.81,240656.0,72.2487,72.2581,72.0701,72.2017,240656.0
2023-02-22 09:30:00,77.01,77.13,76.73,77.09,38641.0,72.3897,72.5025,72.1265,72.4649,38641.0
2023-02-22 09:40:00,77.12,77.49,77.07,77.49,14787.0,72.4931,72.8409,72.4461,72.8409,14787.0
2023-02-22 09:50:00,77.48,77.72,77.46,77.64,48295.0,72.8315,73.0571,72.8127,72.9819,48295.0
2023-02-22 10:00:00,77.66,77.93,77.64,77.93,23535.0,73.0007,73.2545,72.9819,73.2545,23535.0
2023-02-22 10:10:00,77.94,77.95,77.76,77.87,35145.0,73.2639,73.2733,73.0947,73.1981,35145.0
2023-02-22 10:20:00,77.87,78.0,77.85,77.91,30412.0,73.1981,73.3203,73.1793,73.2357,30412.0
2023-02-22 10:30:00,77.9,77.9,77.54,77.56,25627.0,73.2263,73.2263,72.8879,72.9067,25627.0
2023-02-22 10:40:00,77.57,77.73,77.51,77.73,21671.0,72.9161,73.0665,72.8597,73.0665,21671.0
2023-02-22 10:50:00,77.71,77.92,77.68,77.86,20467.0,73.0477,73.2451,73.0195,73.1887,20467.0
2023-02-22 11:00:00,77.86,77.87,77.7,77.8,16963.0,73.1887,73.1981,73.0383,73.1323,16963.0
2023-02-22 11:10:00,77.81,77.85,77.71,77.84,20738.0,73.1417,73.1793,73.0477,73.1699,20738.0
2023-02-22 11:20:00,77.87,77.96,77.84,77.89,25186.0,73.1981,73.2827,73.1699,73.2169,25186.0
2023-02-22 11:30:00,77.9,78.04,77.89,77.92,42278.0,73.2263,73.3579,73.2169,73.2451,42278.0
2023-02-22 11:40:00,77.92,78.13,77.92,78.08,18320.0,73.2451,73.4425,73.2451,73.3955,18320.0
2023-02-22 11:50:00,78.09,78.12,78.01,78.08,13466.0,73.4049,73.4331,73.3297,73.3955,13466.0
2023-02-22 12:00:00,78.08,78.09,78.01,78.04,25578.0,73.3955,73.4049,73.3297,73.3579,25578.0
2023-02-22 12:10:00,78.04,78.05,77.97,78.05,13425.0,73.3579,73.3673,73.2921,73.3673,13425.0
2023-02-22 12:20:00,78.04,78.05,77.94,77.94,8692.0,73.3579,73.3673,73.2639,73.2639,8692.0
2023-02-22 12:30:00,77.92,78.0,77.92,78.0,25784.0,73.2451,73.3203,73.2451,73.3203,25784.0
2023-02-22 12:40:00,77.99,78.02,77.94,77.95,13506.0,73.3109,73.3391,73.2639,73.2733,13506.0
2023-02-22 12:50:00,77.95,77.97,77.86,77.86,13815.0,73.2733,73.2921,73.1887,73.1887,13815.0
2023-02-22 13:00:00,77.85,77.93,77.82,77.91,12681.0,73.1793,73.2545,73.1511,73.2357,12681.0
2023-02-22 13:10:00,77.89,78.01,77.88,77.96,11411.0,73.2169,73.3297,73.2075,73.2827,11411.0
2023-02-22 13:20:00,77.98,78.01,77.95,77.98,21931.0,73.3015,73.3297,73.2733,73.3015,21931.0
2023-02-22 13:30:00,77.99,77.99,77.88,77.91,18740.0,73.3109,73.3109,73.2075,73.2357,18740.0
2023-02-22 13:40:00,77.91,77.93,77.87,77.88,13764.0,73.2357,73.2545,73.1981,73.2075,13764.0
2023-02-22 13:50:00,77.87,77.95,77.82,77.94,20715.0,73.1981,73.2733,73.1511,73.2639,20715.0
2023-02-22 14:00:00,77.92,78.03,77.81,77.93,47765.0,73.2451,73.3485,73.1417,73.2545,47765.0
2023-02-22 14:10:00,77.95,77.97,77.73,77.9,27150.0,73.2733,73.2921,73.0665,73.2263,27150.0
2023-02-22 14:20:00,77.89,77.97,77.69,77.69,38826.0,73.2169,73.2921,73.0289,73.0289,38826.0
2023-02-22 14:30:00,77.69,77.72,77.54,77.55,27695.0,73.0289,73.0571,72.8879,72.8973,27695.0
2023-02-22 14:40:00,77.54,77.61,77.43,77.61,26018.0,72.8879,72.9537,72.7845,72.9537,26018.0
2023-02-22 14:50:00,77.59,77.62,77.34,77.36,23128.0,72.9349,72.9631,72.6999,72.7187,23128.0
2023-02-22 15:00:00,77.34,77.36,77.21,77.26,16955.0,72.6999,72.7187,72.5777,72.6247,16955.0
2023-02-22 15:10:00,77.26,77.35,77.19,77.3,34440.0,72.6247,72.7093,72.5589,72.6623,34440.0
2023-02-22 15:20:00,77.29,77.46,77.29,77.35,23915.0,72.6529,72.8127,72.6529,72.7093,23915.0
2023-02-22 15:30:00,77.33,77.4,77.28,77.31,33054.0,72.6905,72.7563,72.6435,72.6717,33054.0
2023-02-22 15:40:00,77.32,77.45,77.31,77.42,44393.0,72.6811,72.8033,72.6717,72.7751,44393.0
2023-02-22 15:50:00,77.41,77.54,77.36,77.46,143406.0,72.7657,72.8879,72.7187,72.8127,143406.0
2023-02-23 09:30:00,77.45,77.68,77.31,77.5,35562.0,72.8033,73.0195,72.6717,72.8503,35562.0
2023-02-23 09:40:00,77.56,77.69,77.54,77.59,11364.0,72.9067,73.0289,72.8879,72.9349,11364.0
2023-02-23 09:50:00,77.6,77.72,77.56,77.61,19164.0,72.9443,73.0571,72.9067,72.9537,19164.0
2023-02-23 10:00:00,77.61,77.62,77.36,77.46,19172.0,72.9537,72.9631,72.7187,72.8127,19172.0
2023-02-23 10:10:00,77.45,77.53,77.4,77.47,12354.0,72.8033,72.8785,72.7563,72.8221,12354.0
2023-02-23 10:20:00,77.48,77.52,77.42,77.47,17262.0,72.8315,72.8691,72.7751,72.8221,17262.0
2023-02-23 10:30:00,77.47,77.47,77.21,77.23,15383.0,72.8221,72.8221,72.5777,72.5965,15383.0
2023-02-23 10:40:00,77.23,77.28,77.06,77.06,20838.0,72.5965,72.6435,72.4367,72.4367,20838.0
2023-02-23 10:50:00,77.07,77.12,77.07,77.1,15554.0,72.4461,72.4931,72.4461,72.4743,15554.0
2023-02-23 11:00:00,77.1,77.19,76.87,76.91,29624.0,72.4743,72.5589,72.2581,72.2957,29624.0
2023-02-23 11:10:00,76.91,77.01,76.79,76.79,38496.0,72.2957,72.3897,72.1829,72.1829,38496.0
2023-02-23 11:20:00,76.78,76.81,76.61,76.64,40306.0,72.1735,72.2017,72.0137,72.0419,40306.0
2023-02-23 11:30:00,76.64,76.71,76.54,76.57,18409.0,72.0419,72.1077,71.9479,71.9761,18409.0
2023-02-23 11:40:00,76.56,76.62,76.49,76.52,33812.0,71.9667,72.0231,71.9009,71.9291,33812.0
2023-02-23 11:50:00,76.52,76.53,76.45,76.51,30229.0,71.9291,71.9385,71.8633,71.9197,30229.0
2023-02-23 12:00:00,76.52,76.59,76.5,76.55,15709.0,71.9291,71.9949,71.9103,71.9573,15709.0
2023-02-23 12:10:00,76.55,76.68,76.48,76.61,23684.0,71.9573,72.0795,71.8915,72.0137,23684.0
2023-02-23 12:20:00,76.6,76.6,76.49,76.5,13482.0,72.0043,72.0043,71.9009,71.9103,13482.0
2023-02-23 12:30:00,76.51,76.59,76.48,76.52,24417.0,71.9197,71.9949,71.8915,71.9291,24417.0
2023-02-23 12:40:00,76.5,76.59,76.49,76.5,12762.0,71.9103,71.9949,71.9009,71.9103,12762.0
2023-02-23 12:50:00,76.51,76.56,76.5,76.52,9782.0,71.9197,71.9667,71.9103,71.9291,9782.0
2023-02-23 13:00:00,76.53,76.59,76.48,76.53,21523.0,71.9385,71.9949,71.8915,71.9385,21523.0
2023-02-23 13:10:00,76.53,76.54,76.41,76.43,12404.0,71.9385,71.9479,71.8257,71.8445,12404.0
2023-02-23 13:20:00,76.44,76.47,76.35,76.37,15253.0,71.8539,71.8821,71.7693,71.7881,15253.0
2023-02-23 13:30:00,76.37,76.37,76.26,76.28,18588.0,71.7881,71.7881,71.6847,71.7035,18588.0
2023-02-23 13:40:00,76.28,76.31,76.24,76.3,37618.0,71.7035,71.7317,71.6659,71.7223,37618.0
2023-02-23 13:50:00,76.3,76.37,76.25,76.27,14433.0,71.7223,71.7881,71.6753,71.6941,14433.0
2023-02-23 14:00:00,76.25,76.33,76.25,76.3,15977.0,71.6753,71.7505,71.6753,71.7223,15977.0
2023-02-23 14:10:00,76.28,76.55,76.25,76.53,13408.0,71.7035,71.9573,71.6753,71.9385,13408.0
2023-02-23 14:20:00,76.52,76.55,76.46,76.5,14299.0,71.9291,71.9573,71.8727,71.9103,14299.0
2023-02-23 14:30:00,76.49,76.66,76.48,76.62,18440.0,71.9009,72.0607,71.8915,72.0231,18440.0
2023-02-23 14:40:00,76.64,76.65,76.58,76.64,14248.0,72.0419,72.0513,71.9855,72.0419,14248.0
2023-02-23 14:50:00,76.64,76.66,76.43,76.44,36970.0,72.0419,72.0607,71.8445,71.8539,36970.0
2023-02-23 15:00:00,76.45,76.58,76.45,76.48,19980.0,71.8633,71.9855,71.8633,71.8915,19980.0
2023-02-23 15:10:00,76.48,76.55,76.42,76.42,26599.0,71.8915,71.9573,71.8351,71.8351,26599.0
2023-02-23 15:20:00,76.41,76.55,76.35,76.54,29430.0,71.8257,71.9573,71.7693,71.9479,29430.0
2023-02-23 15:30:00,76.55,76.61,76.5,76.58,69524.0,71.9573,72.0137,71.9103,71.9855,69524.0
2023-02-23 15:40:00,76.58,76.62,76.53,76.55,32893.0,71.9855,72.0231,71.9385,71.9573,32893.0
2023-02-23 15:50:00,76.56,76.64,76.43,76.55,144029.0,71.9667,72.0419,71.8445,71.9573,144029.0
2023-02-24 09:30:00,75.98,76.45,75.62,76.1,31792.0,71.4215,71.8633,71.0831,71.5343,31792.0
2023-02-24 09:40:00,76.09,76.11,75.95,76.04,28966.0,71.5249,71.5437,71.3933,71.4779,28966.0
2023-02-24 09:50:00,76.0,76.03,75.9,75.97,23117.0,71.4403,71.4685,71.3463,71.4121,23117.0
2023-02-24 10:00:00,75.94,76.07,75.86,76.02,24888.0,71.3839,71.5061,71.3087,71.4591,24888.0
2023-02-24 10:10:00,76.0,76.05,75.89,75.93,17215.0,71.4403,71.4873,71.3369,71.3745,17215.0
2023-02-24 10:20:00,75.91,75.99,75.77,75.8,20707.0,71.3557,71.4309,71.2241,71.2523,20707.0
2023-02-24 10:30:00,75.79,75.97,75.65,75.97,48780.0,71.2429,71.4121,71.1113,71.4121,48780.0
2023-02-24 10:40:00,75.97,75.99,75.81,75.84,25012.0,71.4121,71.4309,71.2617,71.2899,25012.0
2023-02-24 10:50:00,75.81,75.9,75.75,75.77,14225.0,71.2617,71.3463,71.2053,71.2241,14225.0
2023-02-24 11:00:00,75.77,75.91,75.73,75.87,10697.0,71.2241,71.3557,71.1865,71.3181,10697.0
2023-02-24 11:10:00,75.84,76.11,75.83,76.02,25532.0,71.2899,71.5437,71.2805,71.4591,25532.0
2023-02-24 11:20:00,76.02,76.16,75.95,76.05,27218.0,71.4591,71.5907,71.3933,71.4873,27218.0
2023-02-24 11:30:00,76.04,76.15,76.0,76.08,89860.0,71.4779,71.5813,71.4403,71.5155,89860.0
2023-02-24 11:40:00,76.07,76.3,76.07,76.21,18940.0,71.5061,71.7223,71.5061,71.6377,18940.0
2023-02-24 11:50:00,76.22,76.29,76.11,76.15,15212.0,71.6471,71.7129,71.5437,71.5813,15212.0
2023-02-24 12:00:00,76.16,76.19,76.09,76.09,30601.0,71.5907,71.6189,71.5249,71.5249,30601.0
2023-02-24 12:10:00,76.12,76.24,76.1,76.17,9857.0,71.5531,71.6659,71.5343,71.6001,9857.0
2023-02-24 12:20:00,76.18,76.2,76.09,76.17,17372.0,71.6095,71.6283,71.5249,71.6001,17372.0
2023-02-24 12:30:00,76.18,76.22,76.06,76.06,9834.0,71.6095,71.6471,71.4967,71.4967,9834.0
2023-02-24 12:40:00,76.05,76.05,75.93,75.97,19160.0,71.4873,71.4873,71.3745,71.4121,19160.0
2023-02-24 12:50:00,75.99,76.05,75.98,76.04,8351.0,71.4309,71.4873,71.4215,71.4779,8351.0
2023-02-24 13:00:00,76.03,76.07,75.91,75.92,23276.0,71.4685,71.5061,71.3557,71.3651,23276.0
2023-02-24 13:10:00,75.93,76.01,75.81,75.86,97004.0,71.3745,71.4497,71.2617,71.3087,97004.0
2023-02-24 13:20:00,75.87,75.96,75.86,75.92,11614.0,71.3181,71.4027,71.3087,71.3651,11614.0
2023-02-24 13:30:00,75.91,75.92,75.68,75.72,21276.0,71.3557,71.3651,71.1395,71.1771,21276.0
2023-02-24 13:40:00,75.72,75.76,75.69,75.71,16083.0,71.1771,71.2147,71.1489,71.1677,16083.0
2023-02-24 13:50:00,75.72,75.79,75.69,75.77,20709.0,71.1771,71.2429,71.1489,71.2241,20709.0
2023-02-24 14:00:00,75.78,75.92,75.77,75.82,16806.0,71.2335,71.3651,71.2241,71.2711,16806.0
2023-02-24 14:10:00,75.83,75.93,75.81,75.88,19169.0,71.2805,71.3745,71.2617,71.3275,19169.0
2023-02-24 14:20:00,75.88,75.93,75.84,75.91,29559.0,71.3275,71.3745,71.2899,71.3557,29559.0
2023-02-24 14:30:00,75.91,75.91,75.8,75.83,19281.0,71.3557,71.3557,71.2523,71.2805,19281.0
2023-02-24 14:40:00,75.82,75.88,75.75,75.87,17803.0,71.2711,71.3275,71.2053,71.3181,17803.0
2023-02-24 14:50:00,75.86,76.0,75.85,75.97,18971.0,71.3087,71.4403,71.2993,71.4121,18971.0
2023-02-24 15:00:00,75.98,76.05,75.95,76.01,20084.0,71.4215,71.4873,71.3933,71.4497,20084.0
2023-02-24 15:10:00,76.01,76.02,75.89,76.0,21519.0,71.4497,71.4591,71.3369,71.4403,21519.0
2023-02-24 15:20:00,76.01,76.09,75.96,75.97,26790.0,71.4497,71.5249,71.4027,71.4121,26790.0
2023-02-24 15:30:00,75.96,75.98,75.7,75.74,28440.0,71.4027,71.4215,71.1583,71.1959,28440.0
2023-02-24 15:40:00,75.74,75.86,75.7,75.73,40684.0,71.1959,71.3087,71.1583,71.1865,40684.0
2023-02-24 15:50:00,75.74,75.87,75.66,75.83,128795.0,71.1959,71.3181,71.1207,71.2805,128795.0
2023-02-27 09:30:00,76.34,76.34,76.06,76.2,30368.0,71.7599,71.7599,71.4967,71.6283,30368.0
2023-02-27 09:40:00,76.18,76.24,76.11,76.2,15811.0,71.6095,71.6659,71.5437,71.6283,15811.0
2023-02-27 09:50:00,76.2,76.47,76.2,76.44,15793.0,71.6283,71.8821,71.6283,71.8539,15793.0
2023-02-27 10:00:00,76.45,76.78,76.43,76.71,16702.0,71.8633,72.1735,71.8445,72.1077,16702.0
2023-02-27 10:10:00,76.71,76.71,76.52,76.54,14058.0,72.1077,72.1077,71.9291,71.9479,14058.0
2023-02-27 10:20:00,76.55,76.7,76.55,76.65,28314.0,71.9573,72.0983,71.9573,72.0513,28314.0
2023-02-27 10:30:00,76.67,76.78,76.54,76.54,19264.0,72.0701,72.1735,71.9479,71.9479,19264.0
2023-02-27 10:40:00,76.54,76.57,76.45,76.53,27094.0,71.9479,71.9761,71.8633,71.9385,27094.0
2023-02-27 10:50:00,76.52,76.56,76.42,76.5,20099.0,71.9291,71.9667,71.8351,71.9103,20099.0
2023-02-27 11:00:00,76.51,76.53,76.46,76.48,9556.0,71.9197,71.9385,71.8727,71.8915,9556.0
2023-02-27 11:10:00,76.48,76.49,76.28,76.31,18323.0,71.8915,71.9009,71.7035,71.7317,18323.0
2023-02-27 11:20:00,76.33,76.37,76.24,76.28,11502.0,71.7505,71.7881,71.6659,71.7035,11502.0
2023-02-27 11:30:00,76.28,76.3,76.15,76.16,20969.0,71.7035,71.7223,71.5813,71.5907,20969.0
2023-02-27 11:40:00,76.14,76.15,76.01,76.09,16070.0,71.5719,71.5813,71.4497,71.5249,16070.0
2023-02-27 11:50:00,76.08,76.09,75.95,75.96,15248.0,71.5155,71.5249,71.3933,71.4027,15248.0
2023-02-27 12:00:00,75.98,76.0,75.81,75.87,11823.0,71.4215,71.4403,71.2617,71.3181,11823.0
2023-02-27 12:10:00,75.88,75.99,75.87,75.97,10061.0,71.3275,71.4309,71.3181,71.4121,10061.0
2023-02-27 12:20:00,75.93,75.96,75.86,75.95,11183.0,71.3745,71.4027,71.3087,71.3933,11183.0
2023-02-27 12:30:00,75.93,76.05,75.92,76.0,16503.0,71.3745,71.4873,71.3651,71.4403,16503.0
2023-02-27 12:40:00,76.0,76.08,75.97,76.07,9298.0,71.4403,71.5155,71.4121,71.5061,9298.0
2023-02-27 12:50:00,76.09,76.09,75.98,76.05,5559.0,71.5249,71.5249,71.4215,71.4873,5559.0
2023-02-27 13:00:00,76.07,76.14,76.06,76.13,9455.0,71.5061,71.5719,71.4967,71.5625,9455.0
2023-02-27 13:10:00,76.14,76.23,76.13,76.2,9985.0,71.5719,71.6565,71.5625,71.6283,9985.0
2023-02-27 13:20:00,76.2,76.22,76.09,76.12,11899.0,71.6283,71.6471,71.5249,71.5531,11899.0
2023-02-27 13:30:00,76.14,76.16,76.1,76.14,13876.0,71.5719,71.5907,71.5343,71.5719,13876.0
2023-02-27 13:40:00,76.15,76.17,76.04,76.1,15477.0,71.5813,71.6001,71.4779,71.5343,15477.0
2023-02-27 13:50:00,76.1,76.23,76.09,76.19,9452.0,71.5343,71.6565,71.5249,71.6189,9452.0
2023-02-27 14:00:00,76.21,76.28,76.21,76.22,10468.0,71.6377,71.7035,71.6377,71.6471,10468.0
2023-02-27 14:10:00,76.23,76.3,76.13,76.13,12945.0,71.6565,71.7223,71.5625,71.5625,12945.0
2023-02-27 14:20:00,76.16,76.16,76.02,76.06,13585.0,71.5907,71.5907,71.4591,71.4967,13585.0
2023-02-27 14:30:00,76.06,76.18,76.05,76.17,26956.0,71.4967,71.6095,71.4873,71.6001,26956.0
2023-02-27 14:40:00,76.16,76.21,75.93,75.95,25555.0,71.5907,71.6377,71.3745,71.3933,25555.0
2023-02-27 14:50:00,75.94,76.0,75.81,75.81,8992.0,71.3839,71.4403,71.2617,71.2617,8992.0
2023-02-27 15:00:00,75.78,75.84,75.67,75.7,26778.0,71.2335,71.2899,71.1301,71.1583,26778.0
2023-02-27 15:10:00,75.7,75.74,75.57,75.58,14294.0,71.1583,71.1959,71.0361,71.0455,14294.0
2023-02-27 15:20:00,75.58,75.67,75.55,75.66,16753.0,71.0455,71.1301,71.0173,71.1207,16753.0
2023-02-27 15:30:00,75.67,75.68,75.51,75.56,23767.0,71.1301,71.1395,70.9797,71.0267,23767.0
2023-02-27 15:40:00,75.57,75.75,75.53,75.63,21825.0,71.0361,71.2053,70.9985,71.0925,21825.0
2023-02-27 15:50:00,75.63,75.72,75.6,75.7,74119.0,71.0925,71.1771,71.0643,71.1583,74119.0
2023-02-28 09:30:00,75.6,75.74,75.51,75.57,29983.0,71.0643,71.1959,70.9797,71.0361,29983.0
2023-02-28 09:40:00,75.63,75.68,75.53,75.59,15225.0,71.0925,71.1395,70.9985,71.0549,15225.0
2023-02-28 09:50:00,75.59,75.72,75.57,75.66,15105.0,71.0549,71.1771,71.0361,71.1207,15105.0
2023-02-28 10:00:00,75.66,75.85,75.66,75.8,28014.0,71.1207,71.2993,71.1207,71.2523,28014.0
2023-02-28 10:10:00,75.78,75.78,75.53,75.57,41749.0,71.2335,71.2335,70.9985,71.0361,41749.0
2023-02-28 10:20:00,75.55,75.55,75.35,75.35,23985.0,71.0173,71.0173,70.8293,70.8293,23985.0
2023-02-28 10:30:00,75.33,75.5,75.25,75.5,42598.0,70.8105,70.9703,70.7353,70.9703,42598.0
2023-02-28 10:40:00,75.48,75.59,75.46,75.53,25268.0,70.9515,71.0549,70.9327,70.9985,25268.0
2023-02-28 10:50:00,75.52,75.56,75.47,75.54,16521.0,70.9891,71.0267,70.9421,71.0079,16521.0
2023-02-28 11:00:00,75.55,75.7,75.55,75.61,12098.0,71.0173,71.1583,71.0173,71.0737,12098.0
2023-02-28 11:10:00,75.62,75.71,75.61,75.64,13322.0,71.0831,71.1677,71.0737,71.1019,13322.0
2023-02-28 11:20:00,75.63,75.63,75.48,75.48,13029.0,71.0925,71.0925,70.9515,70.9515,13029.0
2023-02-28 11:30:00,75.48,75.57,75.41,75.42,16096.0,70.9515,71.0361,70.8857,70.8951,16096.0
2023-02-28 11:40:00,75.42,75.45,75.28,75.32,14861.0,70.8951,70.9233,70.7635,70.8011,14861.0
2023-02-28 11:50:00,75.32,75.38,75.21,75.27,14912.0,70.8011,70.8575,70.6977,70.7541,14912.0
2023-02-28 12:00:00,75.28,75.33,75.22,75.33,11870.0,70.7635,70.8105,70.7071,70.8105,11870.0
2023-02-28 12:10:00,75.33,75.38,75.28,75.38,13057.0,70.8105,70.8575,70.7635,70.8575,13057.0
2023-02-28 12:20:00,75.39,75.42,75.35,75.41,11289.0,70.8669,70.8951,70.8293,70.8857,11289.0
2023-02-28 12:30:00,75.4,75.45,75.38,75.39,12855.0,70.8763,70.9233,70.8575,70.8669,12855.0
2023-02-28 12:40:00,75.38,75.38,75.32,75.35,7087.0,70.8575,70.8575,70.8011,70.8293,7087.0
2023-02-28 12:50:00,75.36,75.42,75.35,75.41,6852.0,70.8387,70.8951,70.8293,70.8857,6852.0
2023-02-28 13:00:00,75.4,75.43,75.36,75.37,10072.0,70.8763,70.9045,70.8387,70.8481,10072.0
2023-02-28 13:10:00,75.38,75.39,75.32,75.32,9701.0,70.8575,70.8669,70.8011,70.8011,9701.0
2023-02-28 13:20:00,75.33,75.42,75.32,75.37,8938.0,70.8105,70.8951,70.8011,70.8481,8938.0
2023-02-28 13:30:00,75.38,75.43,75.28,75.28,8953.0,70.8575,70.9045,70.7635,70.7635,8953.0
2023-02-28 13:40:00,75.28,75.32,75.24,75.27,14786.0,70.7635,70.8011,70.7259,70.7541,14786.0
2023-02-28 13:50:00,75.27,75.3,75.22,75.22,9803.0,70.7541,70.7823,70.7071,70.7071,9803.0
2023-02-28 14:00:00,75.22,75.27,75.08,75.09,19651.0,70.7071,70.7541,70.5755,70.5849,19651.0
2023-02-28 14:10:00,75.09,75.09,74.98,75.02,23190.0,70.5849,70.5849,70.4815,70.5191,23190.0
2023-02-28 14:20:00,75.02,75.1,74.93,75.01,22102.0,70.5191,70.5943,70.4345,70.5097,22102.0
2023-02-28 14:30:00,75.01,75.03,74.91,75.01,11908.0,70.5097,70.5285,70.4157,70.5097,11908.0
2023-02-28 14:40:00,74.99,74.99,74.88,74.96,10206.0,70.4909,70.4909,70.3875,70.4627,10206.0
2023-02-28 14:50:00,74.96,74.99,74.89,74.95,15360.0,70.4627,70.4909,70.3969,70.4533,15360.0
2023-02-28 15:00:00,74.95,74.96,74.89,74.92,16421.0,70.4533,70.4627,70.3969,70.4251,16421.0
2023-02-28 15:10:00,74.91,75.06,74.9,74.95,27849.0,70.4157,70.5567,70.4063,70.4533,27849.0
2023-02-28 15:20:00,74.95,75.08,74.94,75.01,28173.0,70.4533,70.5755,70.4439,70.5097,28173.0
2023-02-28 15:30:00,75.02,75.05,74.9,74.94,37186.0,70.5191,70.5473,70.4063,70.4439,37186.0
2023-02-28 15:40:00,74.93,74.96,74.81,74.84,40306.0,70.4345,70.4627,70.3217,70.3499,40306.0
2023-02-28 15:50:00,74.85,74.99,74.57,74.57,312620.0,70.3593,70.4909,70.0961,70.0961,312620.0
2023-03-01 09:30:00,74.01,74.66,73.96,74.28,57713.0,69.5697,70.1807,69.5227,69.8235,57713.0
2023-03-01 09:40:00,74.3,74.3,74.0,74.16,26250.0,69.8423,69.8423,69.5603,69.7107,26250.0
2023-03-01 09:50:00,74.18,74.19,74.01,74.02,50973.0,69.7295,69.7389,69.5697,69.5791,50973.0
2023-03-01 10:00:00,74.04,74.24,74.04,74.16,28984.0,69.5979,69.7859,69.5979,69.7107,28984.0
2023-03-01 10:10:00,74.11,74.14,73.91,73.97,23280.0,69.6637,69.6919,69.4757,69.5321,23280.0
2023-03-01 10:20:00,73.98,74.09,73.94,74.0,38425.0,69.5415,69.6449,69.5039,69.5603,38425.0
2023-03-01 10:30:00,73.97,74.08,73.9,73.9,19228.0,69.5321,69.6355,69.4663,69.4663,19228.0
2023-03-01 10:40:00,73.9,74.18,73.9,74.13,26385.0,69.4663,69.7295,69.4663,69.6825,26385.0
2023-03-01 10:50:00,74.12,74.28,74.12,74.27,19120.0,69.6731,69.8235,69.6731,69.8141,19120.0
2023-03-01 11:00:00,74.26,74.26,73.97,74.04,30953.0,69.8047,69.8047,69.5321,69.5979,30953.0
2023-03-01 11:10:00,74.03,74.03,73.79,73.83,18413.0,69.5885,69.5885,69.3629,69.4005,18413.0
2023-03-01 11:20:00,73.83,73.94,73.79,73.92,20761.0,69.4005,69.5039,69.3629,69.4851,20761.0
2023-03-01 11:30:00,73.92,74.07,73.9,74.0,17102.0,69.4851,69.6261,69.4663,69.5603,17102.0
2023-03-01 11:40:00,74.0,74.25,74.0,74.25,9972.0,69.5603,69.7953,69.5603,69.7953,9972.0
2023-03-01 11:50:00,74.25,74.3,74.23,74.25,9257.0,69.7953,69.8423,69.7765,69.7953,9257.0
2023-03-01 12:00:00,74.25,74.29,74.22,74.27,11239.0,69.7953,69.8329,69.7671,69.8141,11239.0
2023-03-01 12:10:00,74.26,74.3,74.13,74.22,15772.0,69.8047,69.8423,69.6825,69.7671,15772.0
2023-03-01 12:20:00,74.24,74.37,74.2,74.37,23172.0,69.7859,69.9081,69.7483,69.9081,23172.0
2023-03-01 12:30:00,74.38,74.45,74.32,74.36,11814.0,69.9175,69.9833,69.8611,69.8987,11814.0
2023-03-01 12:40:00,74.38,74.44,74.34,74.4,7503.0,69.9175,69.9739,69.8799,69.9363,7503.0
2023-03-01 12:50:00,74.4,74.45,74.37,74.42,11887.0,69.9363,69.9833,69.9081,69.9551,11887.0
2023-03-01 13:00:00,74.41,74.44,74.3,74.33,12849.0,69.9457,69.9739,69.8423,69.8705,12849.0
2023-03-01 13:10:00,74.36,74.42,74.34,74.39,10208.0,69.8987,69.9551,69.8799,69.9269,10208.0
2023-03-01 13:20:00,74.39,74.49,74.38,74.47,12465.0,69.9269,70.0209,69.9175,70.0021,12465.0
2023-03-01 13:30:00,74.44,74.47,74.38,74.45,15982.0,69.9739,70.0021,69.9175,69.9833,15982.0
2023-03-01 13:40:00,74.46,74.46,74.29,74.38,15204.0,69.9927,69.9927,69.8329,69.9175,15204.0
2023-03-01 13:50:00,74.38,74.49,74.36,74.49,11911.0,69.9175,70.0209,69.8987,70.0209,11911.0
2023-03-01 14:00:00,74.5,74.5,74.31,74.34,18288.0,70.0303,70.0303,69.8517,69.8799,18288.0
2023-03-01 14:10:00,74.36,74.44,74.35,74.41,15685.0,69.8987,69.9739,69.8893,69.9457,15685.0
2023-03-01 14:20:00,74.4,74.44,74.33,74.34,18167.0,69.9363,69.9739,69.8705,69.8799,18167.0
2023-03-01 14:30:00,74.34,74.41,74.31,74.41,16040.0,69.8799,69.9457,69.8517,69.9457,16040.0
2023-03-01 14:40:00,74.41,74.43,74.36,74.42,13903.0,69.9457,69.9645,69.8987,69.9551,13903.0
2023-03-01 14:50:00,74.42,74.56,74.42,74.51,20009.0,69.9551,70.0867,69.9551,70.0397,20009.0
2023-03-01 15:00:00,74.51,74.58,74.5,74.58,15387.0,70.0397,70.1055,70.0303,70.1055,15387.0
2023-03-01 15:10:00,74.6,74.63,74.52,74.59,22611.0,70.1243,70.1525,70.0491,70.1149,22611.0
2023-03-01 15:20:00,74.6,74.72,74.59,74.7,21821.0,70.1243,70.2371,70.1149,70.2183,21821.0
2023-03-01 15:30:00,74.71,74.84,74.7,74.81,39692.0,70.2277,70.3499,70.2183,70.3217,39692.0
2023-03-01 15:40:00,74.82,74.97,74.8,74.97,59371.0,70.3311,70.4721,70.3123,70.4721,59371.0
2023-03-01 15:50:00,74.96,75.13,74.9,75.09,210214.0,70.4627,70.6225,70.4063,70.5849,210214.0
2023-03-02 09:30:00,75.08,75.23,74.9,74.97,34186.0,70.5755,70.7165,70.4063,70.4721,34186.0
2023-03-02 09:40:00,74.96,75.11,74.89,75.09,17963.0,70.4627,70.6037,70.3969,70.5849,17963.0
2023-03-02 09:50:00,75.1,75.25,75.1,75.16,22546.0,70.5943,70.7353,70.5943,70.6507,22546.0
2023-03-02 10:00:00,75.13,75.37,75.13,75.34,51560.0,70.6225,70.8481,70.6225,70.8199,51560.0
2023-03-02 10:10:00,75.35,75.38,75.21,75.22,11071.0,70.8293,70.8575,70.6977,70.7071,11071.0
2023-03-02 10:20:00,75.22,75.35,75.13,75.3,10720.0,70.7071,70.8293,70.6225,70.7823,10720.0
2023-03-02 10:30:00,75.31,75.4,75.21,75.23,21414.0,70.7917,70.8763,70.6977,70.7165,21414.0
2023-03-02 10:40:00,75.22,75.26,75.19,75.2,15019.0,70.7071,70.7447,70.6789,70.6883,15019.0
2023-03-02 10:50:00,75.21,75.34,75.2,75.25,15162.0,70.6977,70.8199,70.6883,70.7353,15162.0
2023-03-02 11:00:00,75.26,75.32,75.18,75.22,11515.0,70.7447,70.8011,70.6695,70.7071,11515.0
2023-03-02 11:10:00,75.22,75.37,75.19,75.32,11733.0,70.7071,70.8481,70.6789,70.8011,11733.0
2023-03-02 11:20:00,75.32,75.34,75.18,75.19,18398.0,70.8011,70.8199,70.6695,70.6789,18398.0
2023-03-02 11:30:00,75.17,75.23,75.13,75.19,25821.0,70.6601,70.7165,70.6225,70.6789,25821.0
2023-03-02 11:40:00,75.2,75.2,75.15,75.15,10650.0,70.6883,70.6883,70.6413,70.6413,10650.0
2023-03-02 11:50:00,75.16,75.23,75.11,75.23,9404.0,70.6507,70.7165,70.6037,70.7165,9404.0
2023-03-02 12:00:00,75.24,75.27,75.18,75.18,13255.0,70.7259,70.7541,70.6695,70.6695,13255.0
2023-03-02 12:10:00,75.18,75.21,75.14,75.17,14482.0,70.6695,70.6977,70.6319,70.6601,14482.0
2023-03-02 12:20:00,75.17,75.23,75.14,75.22,20528.0,70.6601,70.7165,70.6319,70.7071,20528.0
2023-03-02 12:30:00,75.22,75.29,75.13,75.14,15926.0,70.7071,70.7729,70.6225,70.6319,15926.0
2023-03-02 12:40:00,75.14,75.19,75.12,75.18,11791.0,70.6319,70.6789,70.6131,70.6695,11791.0
2023-03-02 12:50:00,75.19,75.27,75.16,75.27,17218.0,70.6789,70.7541,70.6507,70.7541,17218.0
2023-03-02 13:00:00,75.27,75.27,75.13,75.16,12262.0,70.7541,70.7541,70.6225,70.6507,12262.0
2023-03-02 13:10:00,75.16,75.19,75.12,75.17,13210.0,70.6507,70.6789,70.6131,70.6601,13210.0
2023-03-02 13:20:00,75.16,75.19,75.06,75.08,16877.0,70.6507,70.6789,70.5567,70.5755,16877.0
2023-03-02 13:30:00,75.05,75.3,75.04,75.2,18848.0,70.5473,70.7823,70.5379,70.6883,18848.0
2023-03-02 13:40:00,75.2,75.24,75.13,75.24,12396.0,70.6883,70.7259,70.6225,70.7259,12396.0
2023-03-02 13:50:00,75.23,75.33,75.22,75.3,18102.0,70.7165,70.8105,70.7071,70.7823,18102.0
2023-03-02 14:00:00,75.31,75.44,75.27,75.31,24616.0,70.7917,70.9139,70.7541,70.7917,24616.0
2023-03-02 14:10:00,75.33,75.36,75.25,75.33,17672.0,70.8105,70.8387,70.7353,70.8105,17672.0
2023-03-02 14:20:00,75.33,75.36,75.29,75.34,15326.0,70.8105,70.8387,70.7729,70.8199,15326.0
2023-03-02 14:30:00,75.35,75.36,75.22,75.23,21769.0,70.8293,70.8387,70.7071,70.7165,21769.0
2023-03-02 14:40:00,75.23,75.32,75.21,75.31,17523.0,70.7165,70.8011,70.6977,70.7917,17523.0
2023-03-02 14:50:00,75.3,75.33,75.23,75.32,18324.0,70.7823,70.8105,70.7165,70.8011,18324.0
2023-03-02 15:00:00,75.32,75.38,75.13,75.26,43327.0,70.8011,70.8575,70.6225,70.7447,43327.0
2023-03-02 15:10:00,75.26,75.42,75.26,75.33,21349.0,70.7447,70.8951,70.7447,70.8105,21349.0
2023-03-02 15:20:00,75.33,75.46,75.32,75.44,21050.0,70.8105,70.9327,70.8011,70.9139,21050.0
2023-03-02 15:30:00,75.44,75.63,75.42,75.59,23902.0,70.9139,71.0925,70.8951,71.0549,23902.0
2023-03-02 15:40:00,75.58,75.59,75.46,75.49,26069.0,71.0455,71.0549,70.9327,70.9609,26069.0
2023-03-02 15:50:00,75.49,75.56,75.37,75.55,153941.0,70.9609,71.0267,70.8481,71.0173,153941.0
2023-03-03 09:30:00,75.98,75.98,75.59,75.69,27449.0,71.4215,71.4215,71.0549,71.1489,27449.0
2023-03-03 09:40:00,75.7,75.8,75.66,75.7,11493.0,71.1583,71.2523,71.1207,71.1583,11493.0
2023-03-03 09:50:00,75.72,75.84,75.54,75.77,11534.0,71.1771,71.2899,71.0079,71.2241,11534.0
2023-03-03 10:00:00,75.79,75.8,75.52,75.53,12074.0,71.2429,71.2523,70.9891,70.9985,12074.0
2023-03-03 10:10:00,75.57,75.76,75.57,75.73,8035.0,71.0361,71.2147,71.0361,71.1865,8035.0
2023-03-03 10:20:00,75.73,75.88,75.7,75.86,12540.0,71.1865,71.3275,71.1583,71.3087,12540.0
2023-03-03 10:30:00,75.87,75.87,75.77,75.78,10649.0,71.3181,71.3181,71.2241,71.2335,10649.0
2023-03-03 10:40:00,75.78,75.88,75.75,75.82,15701.0,71.2335,71.3275,71.2053,71.2711,15701.0
2023-03-03 10:50:00,75.81,75.88,75.78,75.8,10123.0,71.2617,71.3275,71.2335,71.2523,10123.0
2023-03-03 11:00:00,75.79,75.83,75.69,75.81,14013.0,71.2429,71.2805,71.1489,71.2617,14013.0
2023-03-03 11:10:00,75.78,75.88,75.74,75.84,10144.0,71.2335,71.3275,71.1959,71.2899,10144.0
2023-03-03 11:20:00,75.83,75.9,75.82,75.9,16018.0,71.2805,71.3463,71.2711,71.3463,16018.0
2023-03-03 11:30:00,75.91,76.04,75.91,76.0,14923.0,71.3557,71.4779,71.3557,71.4403,14923.0
2023-03-03 11:40:00,76.02,76.09,75.92,76.04,18852.0,71.4591,71.5249,71.3651,71.4779,18852.0
2023-03-03 11:50:00,76.08,76.16,76.05,76.09,13971.0,71.5155,71.5907,71.4873,71.5249,13971.0
2023-03-03 12:00:00,76.09,76.19,76.09,76.16,12931.0,71.5249,71.6189,71.5249,71.5907,12931.0
2023-03-03 12:10:00,76.18,76.25,76.12,76.2,18366.0,71.6095,71.6753,71.5531,71.6283,18366.0
2023-03-03 12:20:00,76.2,76.25,76.15,76.23,17451.0,71.6283,71.6753,71.5813,71.6565,17451.0
2023-03-03 12:30:00,76.24,76.25,76.18,76.22,26402.0,71.6659,71.6753,71.6095,71.6471,26402.0
2023-03-03 12:40:00,76.23,76.24,76.16,76.19,28552.0,71.6565,71.6659,71.5907,71.6189,28552.0
2023-03-03 12:50:00,76.19,76.25,76.16,76.19,11470.0,71.6189,71.6753,71.5907,71.6189,11470.0
2023-03-03 13:00:00,76.2,76.25,76.15,76.21,17096.0,71.6283,71.6753,71.5813,71.6377,17096.0
2023-03-03 13:10:00,76.21,76.24,76.11,76.17,12432.0,71.6377,71.6659,71.5437,71.6001,12432.0
2023-03-03 13:20:00,76.18,76.22,76.15,76.21,9916.0,71.6095,71.6471,71.5813,71.6377,9916.0
2023-03-03 13:30:00,76.21,76.21,76.15,76.19,20325.0,71.6377,71.6377,71.5813,71.6189,20325.0
2023-03-03 13:40:00,76.15,76.25,76.14,76.19,10690.0,71.5813,71.6753,71.5719,71.6189,10690.0
2023-03-03 13:50:00,76.19,76.26,76.18,76.23,10895.0,71.6189,71.6847,71.6095,71.6565,10895.0
2023-03-03 14:00:00,76.23,76.26,76.2,76.2,19814.0,71.6565,71.6847,71.6283,71.6283,19814.0
2023-03-03 14:10:00,76.2,76.26,76.18,76.22,27975.0,71.6283,71.6847,71.6095,71.6471,27975.0
2023-03-03 14:20:00,76.22,76.27,76.21,76.25,23613.0,71.6471,71.6941,71.6377,71.6753,23613.0
2023-03-03 14:30:00,76.25,76.3,76.24,76.29,15378.0,71.6753,71.7223,71.6659,71.7129,15378.0
2023-03-03 14:40:00,76.3,76.45,76.3,76.45,16683.0,71.7223,71.8633,71.7223,71.8633,16683.0
2023-03-03 14:50:00,76.44,76.46,76.4,76.46,17325.0,71.8539,71.8727,71.8163,71.8727,17325.0
2023-03-03 15:00:00,76.47,76.5,76.42,76.49,11242.0,71.8821,71.9103,71.8351,71.9009,11242.0
2023-03-03 15:10:00,76.49,76.49,76.43,76.44,11106.0,71.9009,71.9009,71.8445,71.8539,11106.0
2023-03-03 15:20:00,76.44,76.49,76.35,76.36,11933.0,71.8539,71.9009,71.7693,71.7787,11933.0
2023-03-03 15:30:00,76.36,76.39,76.32,76.36,19433.0,71.7787,71.8069,71.7411,71.7787,19433.0
2023-03-03 15:40:00,76.35,76.35,76.23,76.3,32174.0,71.7693,71.7693,71.6565,71.7223,32174.0
2023-03-03 15:50:00,76.3,76.37,76.22,76.26,122903.0,71.7223,71.7881,71.6471,71.6847,122903.0
2023-03-06 09:30:00,75.97,76.67,75.92,76.58,53338.0,71.4121,72.0701,71.3651,71.9855,53338.0
2023-03-06 09:40:00,76.56,76.8,76.49,76.5,20996.0,71.9667,72.1923,71.9009,71.9103,20996.0
2023-03-06 09:50:00,76.52,76.76,76.46,76.75,18238.0,71.9291,72.1547,71.8727,72.1453,18238.0
2023-03-06 10:00:00,76.76,76.76,76.61,76.69,14536.0,72.1547,72.1547,72.0137,72.0889,14536.0
2023-03-06 10:10:00,76.7,76.72,76.6,76.66,14105.0,72.0983,72.1171,72.0043,72.0607,14105.0
2023-03-06 10:20:00,76.65,76.68,76.56,76.56,9952.0,72.0513,72.0795,71.9667,71.9667,9952.0
2023-03-06 10:30:00,76.57,76.67,76.45,76.48,18391.0,71.9761,72.0701,71.8633,71.8915,18391.0
2023-03-06 10:40:00,76.44,76.69,76.44,76.56,10608.0,71.8539,72.0889,71.8539,71.9667,10608.0
2023-03-06 10:50:00,76.56,76.63,76.47,76.56,22747.0,71.9667,72.0325,71.8821,71.9667,22747.0
2023-03-06 11:00:00,76.54,76.66,76.45,76.56,30415.0,71.9479,72.0607,71.8633,71.9667,30415.0
2023-03-06 11:10:00,76.56,76.68,76.52,76.68,11741.0,71.9667,72.0795,71.9291,72.0795,11741.0
2023-03-06 11:20:00,76.68,76.69,76.58,76.62,12819.0,72.0795,72.0889,71.9855,72.0231,12819.0
2023-03-06 11:30:00,76.63,76.65,76.54,76.59,13465.0,72.0325,72.0513,71.9479,71.9949,13465.0
2023-03-06 11:40:00,76.6,76.6,76.45,76.49,13898.0,72.0043,72.0043,71.8633,71.9009,13898.0
2023-03-06 11:50:00,76.49,76.5,76.41,76.48,13852.0,71.9009,71.9103,71.8257,71.8915,13852.0
2023-03-06 12:00:00,76.46,76.47,76.42,76.45,6469.0,71.8727,71.8821,71.8351,71.8633,6469.0
2023-03-06 12:10:00,76.46,76.48,76.39,76.43,9595.0,71.8727,71.8915,71.8069,71.8445,9595.0
2023-03-06 12:20:00,76.42,76.43,76.24,76.26,10163.0,71.8351,71.8445,71.6659,71.6847,10163.0
2023-03-06 12:30:00,76.25,76.27,76.15,76.17,11484.0,71.6753,71.6941,71.5813,71.6001,11484.0
2023-03-06 12:40:00,76.17,76.22,76.12,76.14,8069.0,71.6001,71.6471,71.5531,71.5719,8069.0
2023-03-06 12:50:00,76.13,76.24,76.07,76.17,11020.0,71.5625,71.6659,71.5061,71.6001,11020.0
2023-03-06 13:00:00,76.18,76.18,76.02,76.05,7983.0,71.6095,71.6095,71.4591,71.4873,7983.0
2023-03-06 13:10:00,76.06,76.1,75.98,76.1,10454.0,71.4967,71.5343,71.4215,71.5343,10454.0
2023-03-06 13:20:00,76.1,76.16,76.08,76.11,11987.0,71.5343,71.5907,71.5155,71.5437,11987.0
2023-03-06 13:30:00,76.09,76.17,76.02,76.12,14375.0,71.5249,71.6001,71.4591,71.5531,14375.0
2023-03-06 13:40:00,76.11,76.23,76.1,76.17,24668.0,71.5437,71.6565,71.5343,71.6001,24668.0
2023-03-06 13:50:00,76.17,76.32,76.17,76.27,16941.0,71.6001,71.7411,71.6001,71.6941,16941.0
2023-03-06 14:00:00,76.28,76.45,76.26,76.4,18162.0,71.7035,71.8633,71.6847,71.8163,18162.0
2023-03-06 14:10:00,76.4,76.41,76.31,76.32,20097.0,71.8163,71.8257,71.7317,71.7411,20097.0
2023-03-06 14:20:00,76.31,76.38,76.29,76.35,16016.0,71.7317,71.7975,71.7129,71.7693,16016.0
2023-03-06 14:30:00,76.36,76.42,76.31,76.42,13302.0,71.7787,71.8351,71.7317,71.8351,13302.0
2023-03-06 14:40:00,76.42,76.47,76.35,76.35,16404.0,71.8351,71.8821,71.7693,71.7693,16404.0
2023-03-06 14:50:00,76.34,76.43,76.33,76.41,24668.0,71.7599,71.8445,71.7505,71.8257,24668.0
2023-03-06 15:00:00,76.42,76.53,76.39,76.51,18758.0,71.8351,71.9385,71.8069,71.9197,18758.0
2023-03-06 15:10:00,76.54,76.54,76.41,76.43,19126.0,71.9479,71.9479,71.8257,71.8445,19126.0
2023-03-06 15:20:00,76.42,76.45,76.34,76.45,17786.0,71.8351,71.8633,71.7599,71.8633,17786.0
2023-03-06 15:30:00,76.46,76.55,76.45,76.49,63855.0,71.8727,71.9573,71.8633,71.9009,63855.0
2023-03-06 15:40:00,76.48,76.51,76.44,76.47,43139.0,71.8915,71.9197,71.8539,71.8821,43139.0
2023-03-06 15:50:00,76.46,76.5,76.31,76.36,205629.0,71.8727,71.9103,71.7317,71.7787,205629.0
2023-03-07 09:30:00,76.4,76.44,76.19,76.36,21112.0,71.8163,71.8539,71.6189,71.7787,21112.0
2023-03-07 09:40:00,76.42,76.55,76.31,76.54,6561.0,71.8351,71.9573,71.7317,71.9479,6561.0
2023-03-07 09:50:00,76.57,76.57,76.46,76.56,9430.0,71.9761,71.9761,71.8727,71.9667,9430.0
2023-03-07 10:00:00,76.53,76.53,76.09,76.14,18568.0,71.9385,71.9385,71.5249,71.5719,18568.0
2023-03-07 10:10:00,76.16,76.16,75.85,76.03,20752.0,71.5907,71.5907,71.2993,71.4685,20752.0
2023-03-07 10:20:00,76.03,76.12,75.86,75.91,13120.0,71.4685,71.5531,71.3087,71.3557,13120.0
2023-03-07 10:30:00,75.93,76.1,75.92,75.96,21964.0,71.3745,71.5343,71.3651,71.4027,21964.0
2023-03-07 10:40:00,75.95,75.96,75.78,75.78,15672.0,71.3933,71.4027,71.2335,71.2335,15672.0
2023-03-07 10:50:00,75.79,75.79,75.58,75.59,16980.0,71.2429,71.2429,71.0455,71.0549,16980.0
2023-03-07 11:00:00,75.58,75.77,75.55,75.73,12571.0,71.0455,71.2241,71.0173,71.1865,12571.0
2023-03-07 11:10:00,75.77,75.77,75.58,75.65,15901.0,71.2241,71.2241,71.0455,71.1113,15901.0
2023-03-07 11:20:00,75.65,75.66,75.54,75.58,15440.0,71.1113,71.1207,71.0079,71.0455,15440.0
2023-03-07 11:30:00,75.57,75.64,75.55,75.64,10776.0,71.0361,71.1019,71.0173,71.1019,10776.0
2023-03-07 11:40:00,75.64,75.67,75.58,75.66,25598.0,71.1019,71.1301,71.0455,71.1207,25598.0
2023-03-07 11:50:00,75.67,75.72,75.47,75.52,11909.0,71.1301,71.1771,70.9421,70.9891,11909.0
2023-03-07 12:00:00,75.52,75.63,75.51,75.59,11537.0,70.9891,71.0925,70.9797,71.0549,11537.0
2023-03-07 12:10:00,75.58,75.71,75.55,75.71,10872.0,71.0455,71.1677,71.0173,71.1677,10872.0
2023-03-07 12:20:00,75.72,75.92,75.71,75.85,23712.0,71.1771,71.3651,71.1677,71.2993,23712.0
2023-03-07 12:30:00,75.85,75.96,75.82,75.96,15168.0,71.2993,71.4027,71.2711,71.4027,15168.0
2023-03-07 12:40:00,75.96,75.97,75.79,75.92,15303.0,71.4027,71.4121,71.2429,71.3651,15303.0
2023-03-07 12:50:00,75.93,75.97,75.82,75.85,27239.0,71.3745,71.4121,71.2711,71.2993,27239.0
2023-03-07 13:00:00,75.85,75.9,75.79,75.89,14510.0,71.2993,71.3463,71.2429,71.3369,14510.0
2023-03-07 13:10:00,75.87,75.97,75.86,75.94,15103.0,71.3181,71.4121,71.3087,71.3839,15103.0
2023-03-07 13:20:00,75.94,76.08,75.92,76.07,45289.0,71.3839,71.5155,71.3651,71.5061,45289.0
2023-03-07 13:30:00,76.04,76.04,75.77,75.85,10779.0,71.4779,71.4779,71.2241,71.2993,10779.0
2023-03-07 13:40:00,75.85,75.87,75.7,75.7,13006.0,71.2993,71.3181,71.1583,71.1583,13006.0
2023-03-07 13:50:00,75.73,75.8,75.71,75.78,13019.0,71.1865,71.2523,71.1677,71.2335,13019.0
2023-03-07 14:00:00,75.76,75.8,75.68,75.78,12745.0,71.2147,71.2523,71.1395,71.2335,12745.0
2023-03-07 14:10:00,75.76,75.8,75.73,75.77,14982.0,71.2147,71.2523,71.1865,71.2241,14982.0
2023-03-07 14:20:00,75.76,75.77,75.67,75.67,13159.0,71.2147,71.2241,71.1301,71.1301,13159.0
2023-03-07 14:30:00,75.67,75.72,75.56,75.58,16975.0,71.1301,71.1771,71.0267,71.0455,16975.0
2023-03-07 14:40:00,75.57,75.62,75.52,75.56,16498.0,71.0361,71.0831,70.9891,71.0267,16498.0
2023-03-07 14:50:00,75.57,75.73,75.56,75.73,20713.0,71.0361,71.1865,71.0267,71.1865,20713.0
2023-03-07 15:00:00,75.72,75.73,75.61,75.65,17726.0,71.1771,71.1865,71.0737,71.1113,17726.0
2023-03-07 15:10:00,75.65,75.8,75.65,75.8,16030.0,71.1113,71.2523,71.1113,71.2523,16030.0
2023-03-07 15:20:00,75.79,75.83,75.67,75.71,16669.0,71.2429,71.2805,71.1301,71.1677,16669.0
2023-03-07 15:30:00,75.71,75.87,75.69,75.84,24677.0,71.1677,71.3181,71.1489,71.2899,24677.0
2023-03-07 15:40:00,75.85,75.86,75.59,75.67,43112.0,71.2993,71.3087,71.0549,71.1301,43112.0
2023-03-07 15:50:00,75.68,75.68,75.59,75.63,103964.0,71.1395,71.1395,71.0549,71.0925,103964.0
2023-03-08 09:30:00,74.88,74.89,74.2,74.58,68024.0,70.3875,70.3969,69.7483,70.1055,68024.0
2023-03-08 09:40:00,74.64,74.79,74.53,74.58,70610.0,70.1619,70.3029,70.0585,70.1055,70610.0
2023-03-08 09:50:00,74.54,74.67,74.09,74.22,82885.0,70.0679,70.1901,69.6449,69.7671,82885.0
2023-03-08 10:00:00,74.24,74.34,74.05,74.32,35624.0,69.7859,69.8799,69.6073,69.8611,35624.0
2023-03-08 10:10:00,74.27,74.38,74.08,74.14,47515.0,69.8141,69.9175,69.6355,69.6919,47515.0
2023-03-08 10:20:00,74.15,74.32,74.07,74.2,44767.0,69.7013,69.8611,69.6261,69.7483,44767.0
2023-03-08 10:30:00,74.18,74.38,74.15,74.38,48532.0,69.7295,69.9175,69.7013,69.9175,48532.0
2023-03-08 10:40:00,74.35,74.49,74.18,74.29,34606.0,69.8893,70.0209,69.7295,69.8329,34606.0
2023-03-08 10:50:00,74.25,74.42,74.23,74.26,38674.0,69.7953,69.9551,69.7765,69.8047,38674.0
2023-03-08 11:00:00,74.27,74.5,74.15,74.42,35774.0,69.8141,70.0303,69.7013,69.9551,35774.0
2023-03-08 11:10:00,74.43,74.52,74.39,74.42,31008.0,69.9645,70.0491,69.9269,69.9551,31008.0
2023-03-08 11:20:00,74.44,74.51,74.35,74.35,17303.0,69.9739,70.0397,69.8893,69.8893,17303.0
2023-03-08 11:30:00,74.35,74.4,74.27,74.38,13114.0,69.8893,69.9363,69.8141,69.9175,13114.0
2023-03-08 11:40:00,74.38,74.52,74.38,74.52,15227.0,69.9175,70.0491,69.9175,70.0491,15227.0
2023-03-08 11:50:00,74.53,74.59,74.51,74.53,24154.0,70.0585,70.1149,70.0397,70.0585,24154.0
2023-03-08 12:00:00,74.53,74.6,74.33,74.33,15416.0,70.0585,70.1243,69.8705,69.8705,15416.0
2023-03-08 12:10:00,74.34,74.34,74.22,74.32,14499.0,69.8799,69.8799,69.7671,69.8611,14499.0
2023-03-08 12:20:00,74.31,74.38,74.21,74.22,12332.0,69.8517,69.9175,69.7577,69.7671,12332.0
2023-03-08 12:30:00,74.22,74.25,74.13,74.18,18154.0,69.7671,69.7953,69.6825,69.7295,18154.0
2023-03-08 12:40:00,74.17,74.21,74.05,74.1,18125.0,69.7201,69.7577,69.6073,69.6543,18125.0
2023-03-08 12:50:00,74.07,74.08,73.97,74.02,49156.0,69.6261,69.6355,69.5321,69.5791,49156.0
2023-03-08 13:00:00,74.02,74.1,74.0,74.04,14651.0,69.5791,69.6543,69.5603,69.5979,14651.0
2023-03-08 13:10:00,74.06,74.09,74.0,74.02,11602.0,69.6167,69.6449,69.5603,69.5791,11602.0
2023-03-08 13:20:00,74.02,74.07,73.93,73.99,51145.0,69.5791,69.6261,69.4945,69.5509,51145.0
2023-03-08 13:30:00,73.97,73.98,73.91,73.96,27808.0,69.5321,69.5415,69.4757,69.5227,27808.0
2023-03-08 13:40:00,73.95,74.0,73.89,73.94,21864.0,69.5133,69.5603,69.4569,69.5039,21864.0
2023-03-08 13:50:00,73.93,74.0,73.87,74.0,29786.0,69.4945,69.5603,69.4381,69.5603,29786.0
2023-03-08 14:00:00,74.01,74.1,73.97,74.1,16870.0,69.5697,69.6543,69.5321,69.6543,16870.0
2023-03-08 14:10:00,74.1,74.17,74.06,74.09,22496.0,69.6543,69.7201,69.6167,69.6449,22496.0
2023-03-08 14:20:00,74.11,74.26,74.11,74.16,51038.0,69.6637,69.8047,69.6637,69.7107,51038.0
2023-03-08 14:30:00,74.18,74.25,74.14,74.17,15574.0,69.7295,69.7953,69.6919,69.7201,15574.0
2023-03-08 14:40:00,74.18,74.2,74.13,74.15,12045.0,69.7295,69.7483,69.6825,69.7013,12045.0
2023-03-08 14:50:00,74.15,74.17,74.1,74.13,10508.0,69.7013,69.7201,69.6543,69.6825,10508.0
2023-03-08 15:00:00,74.14,74.19,74.1,74.15,19240.0,69.6919,69.7389,69.6543,69.7013,19240.0
2023-03-08 15:10:00,74.15,74.18,74.09,74.17,14820.0,69.7013,69.7295,69.6449,69.7201,14820.0
2023-03-08 15:20:00,74.17,74.26,74.17,74.21,18534.0,69.7201,69.8047,69.7201,69.7577,18534.0
2023-03-08 15:30:00,74.22,74.4,74.21,74.39,36037.0,69.7671,69.9363,69.7577,69.9269,36037.0
2023-03-08 15:40:00,74.4,74.58,74.39,74.53,48268.0,69.9363,70.1055,69.9269,70.0585,48268.0
2023-03-08 15:50:00,74.54,74.88,74.54,74.86,182036.0,70.0679,70.3875,70.0679,70.3687,182036.0
2023-03-09 09:30:00,75.52,76.07,75.42,75.91,66106.0,70.9891,71.5061,70.8951,71.3557,66106.0
2023-03-09 09:40:00,75.91,75.94,75.31,75.46,24156.0,71.3557,71.3839,70.7917,70.9327,24156.0
2023-03-09 09:50:00,75.45,75.52,75.12,75.29,19538.0,70.9233,70.9891,70.6131,70.7729,19538.0
2023-03-09 10:00:00,75.27,75.37,75.2,75.25,17303.0,70.7541,70.8481,70.6883,70.7353,17303.0
2023-03-09 10:10:00,75.26,75.26,75.03,75.11,12253.0,70.7447,70.7447,70.5285,70.6037,12253.0
2023-03-09 10:20:00,75.1,75.16,75.08,75.13,19091.0,70.5943,70.6507,70.5755,70.6225,19091.0
2023-03-09 10:30:00,75.16,75.32,75.12,75.26,19273.0,70.6507,70.8011,70.6131,70.7447,19273.0
2023-03-09 10:40:00,75.27,75.3,75.22,75.28,19407.0,70.7541,70.7823,70.7071,70.7635,19407.0
2023-03-09 10:50:00,75.3,75.35,75.2,75.21,14793.0,70.7823,70.8293,70.6883,70.6977,14793.0
2023-03-09 11:00:00,75.22,75.32,75.19,75.32,23458.0,70.7071,70.8011,70.6789,70.8011,23458.0
2023-03-09 11:10:00,75.31,75.33,75.15,75.24,16301.0,70.7917,70.8105,70.6413,70.7259,16301.0
2023-03-09 11:20:00,75.25,75.25,74.94,74.99,26834.0,70.7353,70.7353,70.4439,70.4909,26834.0
2023-03-09 11:30:00,74.99,75.01,74.94,74.95,8861.0,70.4909,70.5097,70.4439,70.4533,8861.0
2023-03-09 11:40:00,74.96,75.01,74.92,74.92,15760.0,70.4627,70.5097,70.4251,70.4251,15760.0
2023-03-09 11:50:00,74.91,75.09,74.91,75.09,23365.0,70.4157,70.5849,70.4157,70.5849,23365.0
2023-03-09 12:00:00,75.1,75.21,74.98,75.14,22816.0,70.5943,70.6977,70.4815,70.6319,22816.0
2023-03-09 12:10:00,75.15,75.31,75.13,75.31,43156.0,70.6413,70.7917,70.6225,70.7917,43156.0
2023-03-09 12:20:00,75.31,75.42,75.26,75.4,18123.0,70.7917,70.8951,70.7447,70.8763,18123.0
2023-03-09 12:30:00,75.41,75.5,75.41,75.45,18252.0,70.8857,70.9703,70.8857,70.9233,18252.0
2023-03-09 12:40:00,75.44,75.52,75.43,75.5,17356.0,70.9139,70.9891,70.9045,70.9703,17356.0
2023-03-09 12:50:00,75.49,75.57,75.46,75.49,19034.0,70.9609,71.0361,70.9327,70.9609,19034.0
2023-03-09 13:00:00,75.48,75.59,75.47,75.5,19702.0,70.9515,71.0549,70.9421,70.9703,19702.0
2023-03-09 13:10:00,75.49,75.54,75.45,75.54,20692.0,70.9609,71.0079,70.9233,71.0079,20692.0
2023-03-09 13:20:00,75.54,75.58,75.38,75.45,30229.0,71.0079,71.0455,70.8575,70.9233,30229.0
2023-03-09 13:30:00,75.42,75.45,75.25,75.28,17894.0,70.8951,70.9233,70.7353,70.7635,17894.0
2023-03-09 13:40:00,75.28,75.35,75.18,75.18,11082.0,70.7635,70.8293,70.6695,70.6695,11082.0
2023-03-09 13:50:00,75.16,75.19,75.05,75.18,33558.0,70.6507,70.6789,70.5473,70.6695,33558.0
2023-03-09 14:00:00,75.18,75.18,74.94,74.96,15622.0,70.6695,70.6695,70.4439,70.4627,15622.0
2023-03-09 14:10:00,74.95,74.99,74.91,74.96,13083.0,70.4533,70.4909,70.4157,70.4627,13083.0
2023-03-09 14:20:00,74.94,75.06,74.91,74.98,15558.0,70.4439,70.5567,70.4157,70.4815,15558.0
2023-03-09 14:30:00,74.96,74.97,74.86,74.92,17359.0,70.4627,70.4721,70.3687,70.4251,17359.0
2023-03-09 14:40:00,74.92,74.98,74.79,74.83,15997.0,70.4251,70.4815,70.3029,70.3405,15997.0
2023-03-09 14:50:00,74.84,74.84,74.65,74.66,9259.0,70.3499,70.3499,70.1713,70.1807,9259.0
2023-03-09 15:00:00,74.67,74.67,74.47,74.49,19162.0,70.1901,70.1901,70.0021,70.0209,19162.0
2023-03-09 15:10:00,74.48,74.51,74.24,74.24,20538.0,70.0115,70.0397,69.7859,69.7859,20538.0
2023-03-09 15:20:00,74.23,74.42,74.11,74.24,48534.0,69.7765,69.9551,69.6637,69.7859,48534.0
2023-03-09 15:30:00,74.29,74.49,74.27,74.48,53214.0,69.8329,70.0209,69.8141,70.0115,53214.0
2023-03-09 15:40:00,74.48,74.56,74.35,74.46,54159.0,70.0115,70.0867,69.8893,69.9927,54159.0
2023-03-09 15:50:00,74.48,74.59,74.26,74.34,150159.0,70.0115,70.1149,69.8047,69.8799,150159.0
2023-03-10 09:30:00,74.13,74.33,73.8,73.88,31173.0,69.6825,69.8705,69.3723,69.4475,31173.0
2023-03-10 09:40:00,73.88,73.98,73.48,73.6,23961.0,69.4475,69.5415,69.0715,69.1843,23961.0
2023-03-10 09:50:00,73.56,73.74,73.38,73.62,23879.0,69.1467,69.3159,68.9775,69.2031,23879.0
2023-03-10 10:00:00,73.63,73.82,73.6,73.69,24476.0,69.2125,69.3911,69.1843,69.2689,24476.0
2023-03-10 10:10:00,73.69,73.77,73.48,73.52,24795.0,69.2689,69.3441,69.0715,69.1091,24795.0
2023-03-10 10:20:00,73.51,73.65,73.49,73.56,21566.0,69.0997,69.2313,69.0809,69.1467,21566.0
2023-03-10 10:30:00,73.56,73.9,73.54,73.78,17627.0,69.1467,69.4663,69.1279,69.3535,17627.0
2023-03-10 10:40:00,73.81,73.82,73.6,73.61,17683.0,69.3817,69.3911,69.1843,69.1937,17683.0
2023-03-10 10:50:00,73.63,73.88,73.53,73.86,18139.0,69.2125,69.4475,69.1185,69.4287,18139.0
2023-03-10 11:00:00,73.88,73.89,73.74,73.85,13630.0,69.4475,69.4569,69.3159,69.4193,13630.0
2023-03-10 11:10:00,73.86,73.95,73.76,73.88,14488.0,69.4287,69.5133,69.3347,69.4475,14488.0
2023-03-10 11:20:00,73.88,74.19,73.88,74.17,46148.0,69.4475,69.7389,69.4475,69.7201,46148.0
2023-03-10 11:30:00,74.15,74.18,73.99,73.99,24733.0,69.7013,69.7295,69.5509,69.5509,24733.0
2023-03-10 11:40:00,74.05,74.05,73.73,73.84,17026.0,69.6073,69.6073,69.3065,69.4099,17026.0
2023-03-10 11:50:00,73.83,73.84,73.62,73.63,11778.0,69.4005,69.4099,69.2031,69.2125,11778.0
2023-03-10 12:00:00,73.66,73.72,73.48,73.5,25933.0,69.2407,69.2971,69.0715,69.0903,25933.0
2023-03-10 12:10:00,73.5,73.5,73.34,73.45,29325.0,69.0903,69.0903,68.9399,69.0433,29325.0
2023-03-10 12:20:00,73.47,73.53,73.37,73.51,31528.0,69.0621,69.1185,68.9681,69.0997,31528.0
2023-03-10 12:30:00,73.52,73.76,73.51,73.75,19311.0,69.1091,69.3347,69.0997,69.3253,19311.0
2023-03-10 12:40:00,73.75,73.75,73.5,73.5,10057.0,69.3253,69.3253,69.0903,69.0903,10057.0
2023-03-10 12:50:00,73.51,73.51,73.28,73.28,9431.0,69.0997,69.0997,68.8835,68.8835,9431.0
2023-03-10 13:00:00,73.3,73.35,73.22,73.29,30171.0,68.9023,68.9493,68.8271,68.8929,30171.0
2023-03-10 13:10:00,73.33,73.33,73.14,73.15,47936.0,68.9305,68.9305,68.7519,68.7613,47936.0
2023-03-10 13:20:00,73.14,73.18,72.91,72.99,26543.0,68.7519,68.7895,68.5357,68.6109,26543.0
2023-03-10 13:30:00,73.01,73.05,72.91,72.92,16987.0,68.6297,68.6673,68.5357,68.5451,16987.0
2023-03-10 13:40:00,72.95,72.98,72.78,72.84,15308.0,68.5733,68.6015,68.4135,68.4699,15308.0
2023-03-10 13:50:00,72.83,72.83,72.7,72.81,19157.0,68.4605,68.4605,68.3383,68.4417,19157.0
2023-03-10 14:00:00,72.82,73.14,72.82,73.14,18261.0,68.4511,68.7519,68.4511,68.7519,18261.0
2023-03-10 14:10:00,73.18,73.26,72.85,72.94,15908.0,68.7895,68.8647,68.4793,68.5639,15908.0
2023-03-10 14:20:00,72.98,72.98,72.79,72.79,17205.0,68.6015,68.6015,68.4229,68.4229,17205.0
2023-03-10 14:30:00,72.81,73.13,72.81,73.12,12040.0,68.4417,68.7425,68.4417,68.7331,12040.0
2023-03-10 14:40:00,73.1,73.35,73.04,73.34,20259.0,68.7143,68.9493,68.6579,68.9399,20259.0
2023-03-10 14:50:00,73.36,73.49,73.21,73.28,18232.0,68.9587,69.0809,68.8177,68.8835,18232.0
2023-03-10 15:00:00,73.24,73.28,73.0,73.21,11136.0,68.8459,68.8835,68.6203,68.8177,11136.0
2023-03-10 15:10:00,73.21,73.36,73.17,73.17,41876.0,68.8177,68.9587,68.7801,68.7801,41876.0
2023-03-10 15:20:00,73.16,73.29,73.15,73.27,22240.0,68.7707,68.8929,68.7613,68.8741,22240.0
2023-03-10 15:30:00,73.26,73.32,73.06,73.11,33404.0,68.8647,68.9211,68.6767,68.7237,33404.0
2023-03-10 15:40:00,73.12,73.13,72.95,72.97,28989.0,68.7331,68.7425,68.5733,68.5921,28989.0
2023-03-10 15:50:00,72.95,73.21,72.93,73.14,117643.0,68.5733,68.8177,68.5545,68.7519,117643.0
2023-03-13 09:30:00,72.24,72.56,72.01,72.08,112891.0,67.9059,68.2067,67.6897,67.7555,112891.0
2023-03-13 09:40:00,72.09,72.54,72.07,72.54,75119.0,67.7649,68.1879,67.7461,68.1879,75119.0
2023-03-13 09:50:00,72.67,72.84,72.46,72.69,49750.0,68.3101,68.4699,68.1127,68.3289,49750.0
2023-03-13 10:00:00,72.69,73.39,72.62,73.3,36279.0,68.3289,68.9869,68.2631,68.9023,36279.0
2023-03-13 10:10:00,73.32,73.32,72.93,73.0,29460.0,68.9211,68.9211,68.5545,68.6203,29460.0
2023-03-13 10:20:00,72.99,73.11,72.78,72.86,19500.0,68.6109,68.7237,68.4135,68.4887,19500.0
2023-03-13 10:30:00,72.89,73.14,72.83,73.02,17188.0,68.5169,68.7519,68.4605,68.6391,17188.0
2023-03-13 10:40:00,72.93,73.06,72.73,72.96,14212.0,68.5545,68.6767,68.3665,68.5827,14212.0
2023-03-13 10:50:00,73.01,73.26,72.64,73.21,20832.0,68.6297,68.8647,68.2819,68.8177,20832.0
2023-03-13 11:00:00,73.23,73.46,73.11,73.11,19549.0,68.8365,69.0527,68.7237,68.7237,19549.0
2023-03-13 11:10:00,73.12,73.36,73.11,73.28,22501.0,68.7331,68.9587,68.7237,68.8835,22501.0
2023-03-13 11:20:00,73.3,73.43,73.18,73.43,62047.0,68.9023,69.0245,68.7895,69.0245,62047.0
2023-03-13 11:30:00,73.44,73.52,73.14,73.27,45063.0,69.0339,69.1091,68.7519,68.8741,45063.0
2023-03-13 11:40:00,73.29,73.72,73.29,73.69,36314.0,68.8929,69.2971,68.8929,69.2689,36314.0
2023-03-13 11:50:00,73.7,73.83,73.46,73.78,36785.0,69.2783,69.4005,69.0527,69.3535,36785.0
2023-03-13 12:00:00,73.8,74.0,73.61,73.91,31515.0,69.3723,69.5603,69.1937,69.4757,31515.0
2023-03-13 12:10:00,73.89,73.89,73.58,73.75,22847.0,69.4569,69.4569,69.1655,69.3253,22847.0
2023-03-13 12:20:00,73.76,73.83,73.67,73.76,33373.0,69.3347,69.4005,69.2501,69.3347,33373.0
2023-03-13 12:30:00,73.76,73.88,73.66,73.86,36707.0,69.3347,69.4475,69.2407,69.4287,36707.0
2023-03-13 12:40:00,73.85,73.95,73.61,73.61,25832.0,69.4193,69.5133,69.1937,69.1937,25832.0
2023-03-13 12:50:00,73.62,73.78,73.56,73.77,29773.0,69.2031,69.3535,69.1467,69.3441,29773.0
2023-03-13 13:00:00,73.78,73.8,73.55,73.8,39859.0,69.3535,69.3723,69.1373,69.3723,39859.0
2023-03-13 13:10:00,73.81,73.89,73.75,73.8,34505.0,69.3817,69.4569,69.3253,69.3723,34505.0
2023-03-13 13:20:00,73.82,73.92,73.75,73.89,45606.0,69.3911,69.4851,69.3253,69.4569,45606.0
2023-03-13 13:30:00,73.89,74.08,73.71,74.0,39188.0,69.4569,69.6355,69.2877,69.5603,39188.0
2023-03-13 13:40:00,74.02,74.18,73.91,74.16,35214.0,69.5791,69.7295,69.4757,69.7107,35214.0
2023-03-13 13:50:00,74.16,74.17,74.06,74.07,28304.0,69.7107,69.7201,69.6167,69.6261,28304.0
2023-03-13 14:00:00,74.08,74.15,73.9,73.92,33073.0,69.6355,69.7013,69.4663,69.4851,33073.0
2023-03-13 14:10:00,73.91,74.07,73.85,73.98,31753.0,69.4757,69.6261,69.4193,69.5415,31753.0
2023-03-13 14:20:00,73.97,74.18,73.94,74.12,25353.0,69.5321,69.7295,69.5039,69.6731,25353.0
2023-03-13 14:30:00,74.12,74.26,74.01,74.06,25750.0,69.6731,69.8047,69.5697,69.6167,25750.0
2023-03-13 14:40:00,74.06,74.22,74.05,74.17,28324.0,69.6167,69.7671,69.6073,69.7201,28324.0
2023-03-13 14:50:00,74.15,74.2,74.02,74.11,28405.0,69.7013,69.7483,69.5791,69.6637,28405.0
2023-03-13 15:00:00,74.1,74.14,73.97,73.98,32326.0,69.6543,69.6919,69.5321,69.5415,32326.0
2023-03-13 15:10:00,73.98,74.11,73.96,73.99,29294.0,69.5415,69.6637,69.5227,69.5509,29294.0
2023-03-13 15:20:00,73.99,73.99,73.59,73.68,33447.0,69.5509,69.5509,69.1749,69.2595,33447.0
2023-03-13 15:30:00,73.69,73.93,73.68,73.93,39037.0,69.2689,69.4945,69.2595,69.4945,39037.0
2023-03-13 15:40:00,73.94,73.99,73.84,73.88,56813.0,69.5039,69.5509,69.4099,69.4475,56813.0
2023-03-13 15:50:00,73.89,73.93,73.78,73.86,221004.0,69.4569,69.4945,69.3535,69.4287,221004.0
2023-03-14 09:30:00,74.59,74.9,74.34,74.88,37566.0,70.1149,70.4063,69.8799,70.3875,37566.0
2023-03-14 09:40:00,74.9,74.92,74.55,74.61,16511.0,70.4063,70.4251,70.0773,70.1337,16511.0
2023-03-14 09:50:00,74.6,74.61,74.47,74.52,14303.0,70.1243,70.1337,70.0021,70.0491,14303.0
2023-03-14 10:00:00,74.53,74.59,74.39,74.49,18953.0,70.0585,70.1149,69.9269,70.0209,18953.0
2023-03-14 10:10:00,74.48,74.68,74.31,74.63,22116.0,70.0115,70.1995,69.8517,70.1525,22116.0
2023-03-14 10:20:00,74.62,74.77,74.53,74.76,17238.0,70.1431,70.2841,70.0585,70.2747,17238.0
2023-03-14 10:30:00,74.77,74.99,74.72,74.91,30774.0,70.2841,70.4909,70.2371,70.4157,30774.0
2023-03-14 10:40:00,74.88,75.0,74.82,74.89,25640.0,70.3875,70.5003,70.3311,70.3969,25640.0
2023-03-14 10:50:00,74.9,74.95,74.73,74.73,17218.0,70.4063,70.4533,70.2465,70.2465,17218.0
2023-03-14 11:00:00,74.74,74.81,74.72,74.75,17516.0,70.2559,70.3217,70.2371,70.2653,17516.0
2023-03-14 11:10:00,74.73,74.84,74.67,74.84,25136.0,70.2465,70.3499,70.1901,70.3499,25136.0
2023-03-14 11:20:00,74.84,74.88,74.69,74.71,25319.0,70.3499,70.3875,70.2089,70.2277,25319.0
2023-03-14 11:30:00,74.71,74.73,74.57,74.72,24682.0,70.2277,70.2465,70.0961,70.2371,24682.0
2023-03-14 11:40:00,74.73,74.82,74.7,74.73,36488.0,70.2465,70.3311,70.2183,70.2465,36488.0
2023-03-14 11:50:00,74.73,74.77,74.62,74.63,16543.0,70.2465,70.2841,70.1431,70.1525,16543.0
2023-03-14 12:00:00,74.64,74.7,74.55,74.64,32592.0,70.1619,70.2183,70.0773,70.1619,32592.0
2023-03-14 12:10:00,74.64,74.77,74.61,74.74,23808.0,70.1619,70.2841,70.1337,70.2559,23808.0
2023-03-14 12:20:00,74.74,74.81,74.71,74.78,16968.0,70.2559,70.3217,70.2277,70.2935,16968.0
2023-03-14 12:30:00,74.77,74.86,74.75,74.85,23609.0,70.2841,70.3687,70.2653,70.3593,23609.0
2023-03-14 12:40:00,74.84,74.84,74.73,74.79,19949.0,70.3499,70.3499,70.2465,70.3029,19949.0
2023-03-14 12:50:00,74.8,74.83,74.57,74.69,18570.0,70.3123,70.3405,70.0961,70.2089,18570.0
2023-03-14 13:00:00,74.7,74.7,74.39,74.4,24073.0,70.2183,70.2183,69.9269,69.9363,24073.0
2023-03-14 13:10:00,74.38,74.39,74.06,74.14,18190.0,69.9175,69.9269,69.6167,69.6919,18190.0
2023-03-14 13:20:00,74.13,74.26,74.03,74.12,18179.0,69.6825,69.8047,69.5885,69.6731,18179.0
2023-03-14 13:30:00,74.13,74.26,74.08,74.26,22681.0,69.6825,69.8047,69.6355,69.8047,22681.0
2023-03-14 13:40:00,74.27,74.32,74.15,74.17,18271.0,69.8141,69.8611,69.7013,69.7201,18271.0
2023-03-14 13:50:00,74.17,74.25,74.09,74.14,17621.0,69.7201,69.7953,69.6449,69.6919,17621.0
2023-03-14 14:00:00,74.15,74.26,73.95,74.06,26798.0,69.7013,69.8047,69.5133,69.6167,26798.0
2023-03-14 14:10:00,74.06,74.14,74.02,74.09,28083.0,69.6167,69.6919,69.5791,69.6449,28083.0
2023-03-14 14:20:00,74.08,74.25,73.99,74.17,23972.0,69.6355,69.7953,69.5509,69.7201,23972.0
2023-03-14 14:30:00,74.16,74.3,74.14,74.21,23550.0,69.7107,69.8423,69.6919,69.7577,23550.0
2023-03-14 14:40:00,74.21,74.24,74.13,74.17,23949.0,69.7577,69.7859,69.6825,69.7201,23949.0
2023-03-14 14:50:00,74.14,74.24,74.04,74.08,19853.0,69.6919,69.7859,69.5979,69.6355,19853.0
2023-03-14 15:00:00,74.08,74.19,74.0,74.03,22001.0,69.6355,69.7389,69.5603,69.5885,22001.0
2023-03-14 15:10:00,74.03,74.06,73.87,74.06,33711.0,69.5885,69.6167,69.4381,69.6167,33711.0
2023-03-14 15:20:00,74.05,74.07,73.94,74.02,25696.0,69.6073,69.6261,69.5039,69.5791,25696.0
2023-03-14 15:30:00,74.02,74.32,73.98,74.24,36747.0,69.5791,69.8611,69.5415,69.7859,36747.0
2023-03-14 15:40:00,74.23,74.51,74.18,74.5,76009.0,69.7765,70.0397,69.7295,70.0303,76009.0
2023-03-14 15:50:00,74.52,74.8,74.47,74.68,298883.0,70.0491,70.3123,70.0021,70.1995,298883.0
2023-03-15 09:30:00,73.64,74.02,73.54,73.62,86912.0,69.2219,69.5791,69.1279,69.2031,86912.0
2023-03-15 09:40:00,73.62,73.87,73.5,73.81,30928.0,69.2031,69.4381,69.0903,69.3817,30928.0
2023-03-15 09:50:00,73.8,73.86,73.42,73.58,38745.0,69.3723,69.4287,69.0151,69.1655,38745.0
2023-03-15 10:00:00,73.56,73.74,73.33,73.68,28855.0,69.1467,69.3159,68.9305,69.2595,28855.0
2023-03-15 10:10:00,73.7,73.75,73.59,73.75,18456.0,69.2783,69.3253,69.1749,69.3253,18456.0
2023-03-15 10:20:00,73.78,73.88,73.61,73.67,27201.0,69.3535,69.4475,69.1937,69.2501,27201.0
2023-03-15 10:30:00,73.67,74.01,73.53,73.97,29179.0,69.2501,69.5697,69.1185,69.5321,29179.0
2023-03-15 10:40:00,73.94,74.08,73.69,73.99,41516.0,69.5039,69.6355,69.2689,69.5509,41516.0
2023-03-15 10:50:00,74.0,74.19,73.87,74.17,35878.0,69.5603,69.7389,69.4381,69.7201,35878.0
2023-03-15 11:00:00,74.19,74.23,73.99,74.03,33089.0,69.7389,69.7765,69.5509,69.5885,33089.0
2023-03-15 11:10:00,74.02,74.25,74.02,74.25,25545.0,69.5791,69.7953,69.5791,69.7953,25545.0
2023-03-15 11:20:00,74.24,74.28,74.12,74.21,28855.0,69.7859,69.8235,69.6731,69.7577,28855.0
2023-03-15 11:30:00,74.22,74.26,73.94,73.94,24337.0,69.7671,69.8047,69.5039,69.5039,24337.0
2023-03-15 11:40:00,73.95,74.04,73.86,73.95,24195.0,69.5133,69.5979,69.4287,69.5133,24195.0
2023-03-15 11:50:00,73.9,73.9,73.65,73.73,20909.0,69.4663,69.4663,69.2313,69.3065,20909.0
2023-03-15 12:00:00,73.73,73.79,73.64,73.67,29507.0,69.3065,69.3629,69.2219,69.2501,29507.0
2023-03-15 12:10:00,73.64,73.7,73.6,73.63,22598.0,69.2219,69.2783,69.1843,69.2125,22598.0
2023-03-15 12:20:00,73.63,73.77,73.61,73.76,24199.0,69.2125,69.3441,69.1937,69.3347,24199.0
2023-03-15 12:30:00,73.77,73.88,73.77,73.79,20941.0,69.3441,69.4475,69.3441,69.3629,20941.0
2023-03-15 12:40:00,73.78,73.84,73.71,73.78,40307.0,69.3535,69.4099,69.2877,69.3535,40307.0
2023-03-15 12:50:00,73.78,73.8,73.59,73.59,40682.0,69.3535,69.3723,69.1749,69.1749,40682.0
2023-03-15 13:00:00,73.58,73.75,73.52,73.69,29180.0,69.1655,69.3253,69.1091,69.2689,29180.0
2023-03-15 13:10:00,73.7,73.86,73.68,73.86,26862.0,69.2783,69.4287,69.2595,69.4287,26862.0
2023-03-15 13:20:00,73.86,73.89,73.8,73.85,23254.0,69.4287,69.4569,69.3723,69.4193,23254.0
2023-03-15 13:30:00,73.84,73.84,73.7,73.73,22608.0,69.4099,69.4099,69.2783,69.3065,22608.0
2023-03-15 13:40:00,73.73,73.86,73.64,73.86,30860.0,69.3065,69.4287,69.2219,69.4287,30860.0
2023-03-15 13:50:00,73.87,74.12,73.87,74.11,34855.0,69.4381,69.6731,69.4381,69.6637,34855.0
2023-03-15 14:00:00,74.12,74.27,74.07,74.21,31387.0,69.6731,69.8141,69.6261,69.7577,31387.0
2023-03-15 14:10:00,74.21,74.28,74.09,74.26,24074.0,69.7577,69.8235,69.6449,69.8047,24074.0
2023-03-15 14:20:00,74.26,74.72,74.25,74.47,45285.0,69.8047,70.2371,69.7953,70.0021,45285.0
2023-03-15 14:30:00,74.48,74.68,74.48,74.58,54202.0,70.0115,70.1995,70.0115,70.1055,54202.0
2023-03-15 14:40:00,74.58,74.68,74.39,74.4,29828.0,70.1055,70.1995,69.9269,69.9363,29828.0
2023-03-15 14:50:00,74.42,74.66,74.31,74.65,40916.0,69.9551,70.1807,69.8517,70.1713,40916.0
2023-03-15 15:00:00,74.66,74.77,74.51,74.51,37230.0,70.1807,70.2841,70.0397,70.0397,37230.0
2023-03-15 15:10:00,74.52,74.85,74.5,74.79,34713.0,70.0491,70.3593,70.0303,70.3029,34713.0
2023-03-15 15:20:00,74.77,75.0,74.73,74.92,60675.0,70.2841,70.5003,70.2465,70.4251,60675.0
2023-03-15 15:30:00,74.91,74.93,74.67,74.77,55738.0,70.4157,70.4345,70.1901,70.2841,55738.0
2023-03-15 15:40:00,74.76,74.78,74.61,74.71,65127.0,70.2747,70.2935,70.1337,70.2277,65127.0
2023-03-15 15:50:00,74.7,75.0,74.65,75.0,286189.0,70.2183,70.5003,70.1713,70.5003,286189.0
2023-03-16 09:30:00,74.77,74.77,74.09,74.23,62873.0,70.2841,70.2841,69.6449,69.7765,62873.0
2023-03-16 09:40:00,74.25,74.48,74.06,74.09,25837.0,69.7953,70.0115,69.6167,69.6449,25837.0
2023-03-16 09:50:00,74.1,74.26,74.01,74.17,18869.0,69.6543,69.8047,69.5697,69.7201,18869.0
2023-03-16 10:00:00,74.16,74.2,73.49,73.52,78903.0,69.7107,69.7483,69.0809,69.1091,78903.0
2023-03-16 10:10:00,73.52,73.65,73.47,73.5,37399.0,69.1091,69.2313,69.0621,69.0903,37399.0
2023-03-16 10:20:00,73.5,73.9,73.49,73.84,25337.0,69.0903,69.4663,69.0809,69.4099,25337.0
2023-03-16 10:30:00,73.85,74.07,73.85,73.97,34369.0,69.4193,69.6261,69.4193,69.5321,34369.0
2023-03-16 10:40:00,73.98,74.38,73.95,74.33,34159.0,69.5415,69.9175,69.5133,69.8705,34159.0
2023-03-16 10:50:00,74.35,74.85,74.34,74.55,32658.0,69.8893,70.3593,69.8799,70.0773,32658.0
2023-03-16 11:00:00,74.57,74.62,74.28,74.45,17223.0,70.0961,70.1431,69.8235,69.9833,17223.0
2023-03-16 11:10:00,74.45,74.47,74.22,74.23,25979.0,69.9833,70.0021,69.7671,69.7765,25979.0
2023-03-16 11:20:00,74.24,74.45,74.24,74.33,37619.0,69.7859,69.9833,69.7859,69.8705,37619.0
2023-03-16 11:30:00,74.34,74.43,74.23,74.33,20594.0,69.8799,69.9645,69.7765,69.8705,20594.0
2023-03-16 11:40:00,74.34,74.47,74.21,74.26,21800.0,69.8799,70.0021,69.7577,69.8047,21800.0
2023-03-16 11:50:00,74.24,74.49,74.23,74.34,24851.0,69.7859,70.0209,69.7765,69.8799,24851.0
2023-03-16 12:00:00,74.33,74.37,74.11,74.11,30430.0,69.8705,69.9081,69.6637,69.6637,30430.0
2023-03-16 12:10:00,74.07,74.3,74.07,74.24,22749.0,69.6261,69.8423,69.6261,69.7859,22749.0
2023-03-16 12:20:00,74.24,74.27,74.15,74.2,24791.0,69.7859,69.8141,69.7013,69.7483,24791.0
2023-03-16 12:30:00,74.2,74.27,74.13,74.27,21386.0,69.7483,69.8141,69.6825,69.8141,21386.0
2023-03-16 12:40:00,74.26,74.28,74.21,74.28,18293.0,69.8047,69.8235,69.7577,69.8235,18293.0
2023-03-16 12:50:00,74.28,74.53,74.28,74.39,28651.0,69.8235,70.0585,69.8235,69.9269,28651.0
2023-03-16 13:00:00,74.39,74.53,74.36,74.39,30042.0,69.9269,70.0585,69.8987,69.9269,30042.0
2023-03-16 13:10:00,74.39,74.43,74.16,74.21,29302.0,69.9269,69.9645,69.7107,69.7577,29302.0
2023-03-16 13:20:00,74.2,74.37,74.2,74.3,31268.0,69.7483,69.9081,69.7483,69.8423,31268.0
2023-03-16 13:30:00,74.28,74.33,74.21,74.23,38864.0,69.8235,69.8705,69.7577,69.7765,38864.0
2023-03-16 13:40:00,74.26,74.29,74.17,74.18,27355.0,69.8047,69.8329,69.7201,69.7295,27355.0
2023-03-16 13:50:00,74.16,74.23,74.07,74.16,34649.0,69.7107,69.7765,69.6261,69.7107,34649.0
2023-03-16 14:00:00,74.16,74.17,73.92,73.99,58637.0,69.7107,69.7201,69.4851,69.5509,58637.0
2023-03-16 14:10:00,74.01,74.01,73.78,73.8,40909.0,69.5697,69.5697,69.3535,69.3723,40909.0
2023-03-16 14:20:00,73.79,73.82,73.7,73.8,41336.0,69.3629,69.3911,69.2783,69.3723,41336.0
2023-03-16 14:30:00,73.79,73.79,73.6,73.65,34947.0,69.3629,69.3629,69.1843,69.2313,34947.0
2023-03-16 14:40:00,73.66,73.94,73.66,73.9,42101.0,69.2407,69.5039,69.2407,69.4663,42101.0
2023-03-16 14:50:00,73.87,74.07,73.86,74.05,49954.0,69.4381,69.6261,69.4287,69.6073,49954.0
2023-03-16 15:00:00,74.05,74.18,74.0,74.11,100968.0,69.6073,69.7295,69.5603,69.6637,100968.0
2023-03-16 15:10:00,74.11,74.18,74.07,74.12,24658.0,69.6637,69.7295,69.6261,69.6731,24658.0
2023-03-16 15:20:00,74.11,74.3,74.1,74.29,53472.0,69.6637,69.8423,69.6543,69.8329,53472.0
2023-03-16 15:30:00,74.3,74.33,74.23,74.28,43261.0,69.8423,69.8705,69.7765,69.8235,43261.0
2023-03-16 15:40:00,74.29,74.49,74.26,74.39,86146.0,69.8329,70.0209,69.8047,69.9269,86146.0
2023-03-16 15:50:00,74.39,74.58,74.27,74.48,245485.0,69.9269,70.1055,69.8141,70.0115,245485.0
2023-03-17 09:30:00,74.08,74.09,73.4,73.58,519316.0,69.6355,69.6449,68.9963,69.1655,519316.0
2023-03-17 09:40:00,73.59,73.85,73.58,73.72,22705.0,69.1749,69.4193,69.1655,69.2971,22705.0
2023-03-17 09:50:00,73.75,73.8,73.53,73.64,25904.0,69.3253,69.3723,69.1185,69.2219,25904.0
2023-03-17 10:00:00,73.68,73.89,73.66,73.85,27485.0,69.2595,69.4569,69.2407,69.4193,27485.0
2023-03-17 10:10:00,73.84,73.84,73.42,73.58,26827.0,69.4099,69.4099,69.0151,69.1655,26827.0
2023-03-17 10:20:00,73.58,73.58,73.24,73.35,27999.0,69.1655,69.1655,68.8459,68.9493,27999.0
2023-03-17 10:30:00,73.34,73.34,73.16,73.27,43403.0,68.9399,68.9399,68.7707,68.8741,43403.0
2023-03-17 10:40:00,73.29,73.35,73.23,73.34,32456.0,68.8929,68.9493,68.8365,68.9399,32456.0
2023-03-17 10:50:00,73.36,73.36,73.06,73.12,40956.0,68.9587,68.9587,68.6767,68.7331,40956.0
2023-03-17 11:00:00,73.12,73.28,73.09,73.2,24647.0,68.7331,68.8835,68.7049,68.8083,24647.0
2023-03-17 11:10:00,73.19,73.27,73.1,73.16,38446.0,68.7989,68.8741,68.7143,68.7707,38446.0
2023-03-17 11:20:00,73.16,73.16,72.88,72.93,23165.0,68.7707,68.7707,68.5075,68.5545,23165.0
2023-03-17 11:30:00,72.92,73.05,72.82,72.82,19233.0,68.5451,68.6673,68.4511,68.4511,19233.0
2023-03-17 11:40:00,72.83,72.94,72.81,72.85,21680.0,68.4605,68.5639,68.4417,68.4793,21680.0
2023-03-17 11:50:00,72.85,72.94,72.67,72.82,80045.0,68.4793,68.5639,68.3101,68.4511,80045.0
2023-03-17 12:00:00,72.86,73.0,72.8,72.9,18142.0,68.4887,68.6203,68.4323,68.5263,18142.0
2023-03-17 12:10:00,72.88,72.9,72.77,72.79,26997.0,68.5075,68.5263,68.4041,68.4229,26997.0
2023-03-17 12:20:00,72.79,72.96,72.76,72.93,27776.0,68.4229,68.5827,68.3947,68.5545,27776.0
2023-03-17 12:30:00,72.94,73.09,72.81,72.83,43581.0,68.5639,68.7049,68.4417,68.4605,43581.0
2023-03-17 12:40:00,72.84,72.87,72.74,72.78,20431.0,68.4699,68.4981,68.3759,68.4135,20431.0
2023-03-17 12:50:00,72.79,72.84,72.68,72.7,13695.0,68.4229,68.4699,68.3195,68.3383,13695.0
2023-03-17 13:00:00,72.7,72.92,72.62,72.9,244684.0,68.3383,68.5451,68.2631,68.5263,244684.0
2023-03-17 13:10:00,72.9,73.09,72.77,72.83,33210.0,68.5263,68.7049,68.4041,68.4605,33210.0
2023-03-17 13:20:00,72.83,72.98,72.78,72.88,41212.0,68.4605,68.6015,68.4135,68.5075,41212.0
2023-03-17 13:30:00,72.89,72.95,72.71,72.78,63507.0,68.5169,68.5733,68.3477,68.4135,63507.0
2023-03-17 13:40:00,72.78,72.81,72.62,72.69,63417.0,68.4135,68.4417,68.2631,68.3289,63417.0
2023-03-17 13:50:00,72.68,72.71,72.58,72.69,65619.0,68.3195,68.3477,68.2255,68.3289,65619.0
2023-03-17 14:00:00,72.69,72.75,72.48,72.53,82771.0,68.3289,68.3853,68.1315,68.1785,82771.0
2023-03-17 14:10:00,72.52,72.55,72.37,72.4,56655.0,68.1691,68.1973,68.0281,68.0563,56655.0
2023-03-17 14:20:00,72.41,72.43,72.34,72.39,35408.0,68.0657,68.0845,67.9999,68.0469,35408.0
2023-03-17 14:30:00,72.39,72.61,72.37,72.51,48804.0,68.0469,68.2537,68.0281,68.1597,48804.0
2023-03-17 14:40:00,72.5,72.56,72.47,72.53,28583.0,68.1503,68.2067,68.1221,68.1785,28583.0
2023-03-17 14:50:00,72.52,72.7,72.4,72.58,46232.0,68.1691,68.3383,68.0563,68.2255,46232.0
2023-03-17 15:00:00,72.59,72.66,72.5,72.59,26882.0,68.2349,68.3007,68.1503,68.2349,26882.0
2023-03-17 15:10:00,72.59,72.71,72.57,72.66,44296.0,68.2349,68.3477,68.2161,68.3007,44296.0
2023-03-17 15:20:00,72.66,72.77,72.64,72.74,57484.0,68.3007,68.4041,68.2819,68.3759,57484.0
2023-03-17 15:30:00,72.72,72.99,72.71,72.83,71882.0,68.3571,68.6109,68.3477,68.4605,71882.0
2023-03-17 15:40:00,72.83,72.94,72.6,72.67,104691.0,68.4605,68.5639,68.2443,68.3101,104691.0
2023-03-17 15:50:00,72.66,73.03,72.51,72.92,235849.0,68.3007,68.6485,68.1597,68.5451,235849.0
2023-03-20 09:30:00,73.28,73.91,73.05,73.68,30301.0,68.8835,69.4757,68.6673,69.2595,30301.0
2023-03-20 09:40:00,73.67,74.01,73.61,73.96,23359.0,69.2501,69.5697,69.1937,69.5227,23359.0
2023-03-20 09:50:00,73.98,74.31,73.98,74.25,14553.0,69.5415,69.8517,69.5415,69.7953,14553.0
2023-03-20 10:00:00,74.27,74.38,74.04,74.07,17810.0,69.8141,69.9175,69.5979,69.6261,17810.0
2023-03-20 10:10:00,74.06,74.23,74.06,74.12,18332.0,69.6167,69.7765,69.6167,69.6731,18332.0
2023-03-20 10:20:00,74.14,74.33,74.11,74.3,20850.0,69.6919,69.8705,69.6637,69.8423,20850.0
2023-03-20 10:30:00,74.29,74.41,74.27,74.31,16426.0,69.8329,69.9457,69.8141,69.8517,16426.0
2023-03-20 10:40:00,74.32,74.41,74.25,74.41,19008.0,69.8611,69.9457,69.7953,69.9457,19008.0
2023-03-20 10:50:00,74.43,74.47,74.3,74.44,22983.0,69.9645,70.0021,69.8423,69.9739,22983.0
2023-03-20 11:00:00,74.5,74.52,74.44,74.46,33116.0,70.0303,70.0491,69.9739,69.9927,33116.0
2023-03-20 11:10:00,74.44,74.44,74.3,74.35,17791.0,69.9739,69.9739,69.8423,69.8893,17791.0
2023-03-20 11:20:00,74.35,74.47,74.3,74.44,22501.0,69.8893,70.0021,69.8423,69.9739,22501.0
2023-03-20 11:30:00,74.46,74.5,74.32,74.35,25242.0,69.9927,70.0303,69.8611,69.8893,25242.0
2023-03-20 11:40:00,74.35,74.4,74.28,74.37,20678.0,69.8893,69.9363,69.8235,69.9081,20678.0
2023-03-20 11:50:00,74.35,74.48,74.35,74.39,15785.0,69.8893,70.0115,69.8893,69.9269,15785.0
2023-03-20 12:00:00,74.39,74.45,74.22,74.23,13372.0,69.9269,69.9833,69.7671,69.7765,13372.0
2023-03-20 12:10:00,74.21,74.21,74.04,74.06,14862.0,69.7577,69.7577,69.5979,69.6167,14862.0
2023-03-20 12:20:00,74.1,74.2,74.09,74.11,14186.0,69.6543,69.7483,69.6449,69.6637,14186.0
2023-03-20 12:30:00,74.12,74.17,74.05,74.16,19913.0,69.6731,69.7201,69.6073,69.7107,19913.0
2023-03-20 12:40:00,74.16,74.19,74.11,74.18,16413.0,69.7107,69.7389,69.6637,69.7295,16413.0
2023-03-20 12:50:00,74.2,74.35,74.19,74.33,14416.0,69.7483,69.8893,69.7389,69.8705,14416.0
2023-03-20 13:00:00,74.34,74.5,74.33,74.46,16819.0,69.8799,70.0303,69.8705,69.9927,16819.0
2023-03-20 13:10:00,74.47,74.48,74.38,74.4,20037.0,70.0021,70.0115,69.9175,69.9363,20037.0
2023-03-20 13:20:00,74.4,74.41,74.29,74.29,22077.0,69.9363,69.9457,69.8329,69.8329,22077.0
2023-03-20 13:30:00,74.29,74.38,74.21,74.22,16679.0,69.8329,69.9175,69.7577,69.7671,16679.0
2023-03-20 13:40:00,74.23,74.26,74.12,74.15,17853.0,69.7765,69.8047,69.6731,69.7013,17853.0
2023-03-20 13:50:00,74.14,74.14,74.03,74.07,12650.0,69.6919,69.6919,69.5885,69.6261,12650.0
2023-03-20 14:00:00,74.08,74.08,73.9,73.92,14143.0,69.6355,69.6355,69.4663,69.4851,14143.0
2023-03-20 14:10:00,73.92,73.96,73.89,73.92,17695.0,69.4851,69.5227,69.4569,69.4851,17695.0
2023-03-20 14:20:00,73.92,74.01,73.87,73.95,23120.0,69.4851,69.5697,69.4381,69.5133,23120.0
2023-03-20 14:30:00,73.94,74.02,73.86,73.87,21662.0,69.5039,69.5791,69.4287,69.4381,21662.0
2023-03-20 14:40:00,73.87,74.02,73.83,73.98,13568.0,69.4381,69.5791,69.4005,69.5415,13568.0
2023-03-20 14:50:00,73.99,74.08,73.94,73.98,13483.0,69.5509,69.6355,69.5039,69.5415,13483.0
2023-03-20 15:00:00,73.97,74.02,73.92,73.93,23262.0,69.5321,69.5791,69.4851,69.4945,23262.0
2023-03-20 15:10:00,73.92,74.03,73.91,73.99,19737.0,69.4851,69.5885,69.4757,69.5509,19737.0
2023-03-20 15:20:00,74.0,74.14,73.9,74.14,26582.0,69.5603,69.6919,69.4663,69.6919,26582.0
2023-03-20 15:30:00,74.13,74.28,74.13,74.18,42840.0,69.6825,69.8235,69.6825,69.7295,42840.0
2023-03-20 15:40:00,74.18,74.3,74.15,74.28,53347.0,69.7295,69.8423,69.7013,69.8235,53347.0
2023-03-20 15:50:00,74.29,74.39,74.06,74.07,170082.0,69.8329,69.9269,69.6167,69.6261,170082.0
2023-03-21 09:30:00,74.56,75.0,74.35,74.93,36001.0,70.0867,70.5003,69.8893,70.4345,36001.0
2023-03-21 09:40:00,74.97,75.07,74.91,74.97,18350.0,70.4721,70.5661,70.4157,70.4721,18350.0
2023-03-21 09:50:00,74.99,75.1,74.84,75.02,24725.0,70.4909,70.5943,70.3499,70.5191,24725.0
2023-03-21 10:00:00,75.09,75.19,75.01,75.17,30120.0,70.5849,70.6789,70.5097,70.6601,30120.0
2023-03-21 10:10:00,75.19,75.26,74.94,74.98,31653.0,70.6789,70.7447,70.4439,70.4815,31653.0
2023-03-21 10:20:00,74.98,75.13,74.96,75.1,14341.0,70.4815,70.6225,70.4627,70.5943,14341.0
2023-03-21 10:30:00,75.1,75.26,75.08,75.26,15705.0,70.5943,70.7447,70.5755,70.7447,15705.0
2023-03-21 10:40:00,75.25,75.25,75.11,75.2,12670.0,70.7353,70.7353,70.6037,70.6883,12670.0
2023-03-21 10:50:00,75.22,75.22,75.07,75.12,11359.0,70.7071,70.7071,70.5661,70.6131,11359.0
2023-03-21 11:00:00,75.1,75.13,74.98,75.06,15736.0,70.5943,70.6225,70.4815,70.5567,15736.0
2023-03-21 11:10:00,75.05,75.25,75.05,75.2,12903.0,70.5473,70.7353,70.5473,70.6883,12903.0
2023-03-21 11:20:00,75.2,75.26,75.18,75.23,13401.0,70.6883,70.7447,70.6695,70.7165,13401.0
2023-03-21 11:30:00,75.25,75.3,75.12,75.15,20898.0,70.7353,70.7823,70.6131,70.6413,20898.0
2023-03-21 11:40:00,75.16,75.22,75.11,75.12,13459.0,70.6507,70.7071,70.6037,70.6131,13459.0
2023-03-21 11:50:00,75.12,75.15,75.07,75.12,15344.0,70.6131,70.6413,70.5661,70.6131,15344.0
2023-03-21 12:00:00,75.11,75.16,75.05,75.13,14075.0,70.6037,70.6507,70.5473,70.6225,14075.0
2023-03-21 12:10:00,75.14,75.18,75.0,75.01,14686.0,70.6319,70.6695,70.5003,70.5097,14686.0
2023-03-21 12:20:00,75.0,75.1,74.97,75.03,14924.0,70.5003,70.5943,70.4721,70.5285,14924.0
2023-03-21 12:30:00,75.05,75.15,75.0,75.0,20283.0,70.5473,70.6413,70.5003,70.5003,20283.0
2023-03-21 12:40:00,74.99,75.02,74.92,74.98,10474.0,70.4909,70.5191,70.4251,70.4815,10474.0
2023-03-21 12:50:00,75.0,75.06,74.91,74.91,14482.0,70.5003,70.5567,70.4157,70.4157,14482.0
2023-03-21 13:00:00,74.9,74.94,74.82,74.89,12982.0,70.4063,70.4439,70.3311,70.3969,12982.0
2023-03-21 13:10:00,74.89,75.05,74.88,75.02,26834.0,70.3969,70.5473,70.3875,70.5191,26834.0
2023-03-21 13:20:00,75.02,75.06,74.99,75.04,14946.0,70.5191,70.5567,70.4909,70.5379,14946.0
2023-03-21 13:30:00,75.09,75.25,75.09,75.2,14001.0,70.5849,70.7353,70.5849,70.6883,14001.0
2023-03-21 13:40:00,75.2,75.27,75.16,75.22,20710.0,70.6883,70.7541,70.6507,70.7071,20710.0
2023-03-21 13:50:00,75.21,75.26,75.18,75.21,11896.0,70.6977,70.7447,70.6695,70.6977,11896.0
2023-03-21 14:00:00,75.21,75.28,75.11,75.13,14519.0,70.6977,70.7635,70.6037,70.6225,14519.0
2023-03-21 14:10:00,75.14,75.27,75.14,75.26,13990.0,70.6319,70.7541,70.6319,70.7447,13990.0
2023-03-21 14:20:00,75.26,75.39,75.25,75.38,26404.0,70.7447,70.8669,70.7353,70.8575,26404.0
2023-03-21 14:30:00,75.38,75.46,75.34,75.35,19058.0,70.8575,70.9327,70.8199,70.8293,19058.0
2023-03-21 14:40:00,75.37,75.47,75.35,75.37,14450.0,70.8481,70.9421,70.8293,70.8481,14450.0
2023-03-21 14:50:00,75.36,75.41,75.28,75.37,22302.0,70.8387,70.8857,70.7635,70.8481,22302.0
2023-03-21 15:00:00,75.38,75.43,75.26,75.27,16847.0,70.8575,70.9045,70.7447,70.7541,16847.0
2023-03-21 15:10:00,75.26,75.28,75.17,75.17,22611.0,70.7447,70.7635,70.6601,70.6601,22611.0
2023-03-21 15:20:00,75.17,75.27,75.12,75.14,27669.0,70.6601,70.7541,70.6131,70.6319,27669.0
2023-03-21 15:30:00,75.14,75.22,75.04,75.22,29422.0,70.6319,70.7071,70.5379,70.7071,29422.0
2023-03-21 15:40:00,75.22,75.34,75.16,75.28,91648.0,70.7071,70.8199,70.6507,70.7635,91648.0
2023-03-21 15:50:00,75.27,75.3,75.13,75.22,173942.0,70.7541,70.7823,70.6225,70.7071,173942.0
2023-03-22 09:30:00,75.14,75.32,75.07,75.16,37157.0,70.6319,70.8011,70.5661,70.6507,37157.0
2023-03-22 09:40:00,75.16,75.17,75.01,75.15,13271.0,70.6507,70.6601,70.5097,70.6413,13271.0
2023-03-22 09:50:00,75.17,75.19,75.03,75.15,16163.0,70.6601,70.6789,70.5285,70.6413,16163.0
2023-03-22 10:00:00,75.14,75.4,75.1,75.36,16026.0,70.6319,70.8763,70.5943,70.8387,16026.0
2023-03-22 10:10:00,75.38,75.42,75.26,75.4,7377.0,70.8575,70.8951,70.7447,70.8763,7377.0
2023-03-22 10:20:00,75.4,75.55,75.4,75.55,11474.0,70.8763,71.0173,70.8763,71.0173,11474.0
2023-03-22 10:30:00,75.56,75.57,75.47,75.53,11121.0,71.0267,71.0361,70.9421,70.9985,11121.0
2023-03-22 10:40:00,75.54,75.57,75.47,75.49,10739.0,71.0079,71.0361,70.9421,70.9609,10739.0
2023-03-22 10:50:00,75.48,75.5,75.39,75.43,11560.0,70.9515,70.9703,70.8669,70.9045,11560.0
2023-03-22 11:00:00,75.45,75.5,75.43,75.43,7268.0,70.9233,70.9703,70.9045,70.9045,7268.0
2023-03-22 11:10:00,75.43,75.43,75.36,75.36,9037.0,70.9045,70.9045,70.8387,70.8387,9037.0
2023-03-22 11:20:00,75.37,75.46,75.35,75.42,9352.0,70.8481,70.9327,70.8293,70.8951,9352.0
2023-03-22 11:30:00,75.44,75.53,75.44,75.51,9203.0,70.9139,70.9985,70.9139,70.9797,9203.0
2023-03-22 11:40:00,75.5,75.55,75.45,75.5,14934.0,70.9703,71.0173,70.9233,70.9703,14934.0
2023-03-22 11:50:00,75.51,75.52,75.44,75.52,8286.0,70.9797,70.9891,70.9139,70.9891,8286.0
2023-03-22 12:00:00,75.51,75.53,75.46,75.49,14390.0,70.9797,70.9985,70.9327,70.9609,14390.0
2023-03-22 12:10:00,75.5,75.5,75.42,75.44,12265.0,70.9703,70.9703,70.8951,70.9139,12265.0
2023-03-22 12:20:00,75.43,75.49,75.38,75.39,11965.0,70.9045,70.9609,70.8575,70.8669,11965.0
2023-03-22 12:30:00,75.4,75.45,75.31,75.33,8755.0,70.8763,70.9233,70.7917,70.8105,8755.0
2023-03-22 12:40:00,75.33,75.43,75.32,75.42,9645.0,70.8105,70.9045,70.8011,70.8951,9645.0
2023-03-22 12:50:00,75.42,75.43,75.36,75.36,15900.0,70.8951,70.9045,70.8387,70.8387,15900.0
2023-03-22 13:00:00,75.35,75.36,75.3,75.32,12135.0,70.8293,70.8387,70.7823,70.8011,12135.0
2023-03-22 13:10:00,75.32,75.37,75.26,75.28,14968.0,70.8011,70.8481,70.7447,70.7635,14968.0
2023-03-22 13:20:00,75.28,75.36,75.24,75.25,20016.0,70.7635,70.8387,70.7259,70.7353,20016.0
2023-03-22 13:30:00,75.26,75.34,75.23,75.28,31478.0,70.7447,70.8199,70.7165,70.7635,31478.0
2023-03-22 13:40:00,75.28,75.3,75.2,75.22,21911.0,70.7635,70.7823,70.6883,70.7071,21911.0
2023-03-22 13:50:00,75.22,75.22,75.08,75.13,9918.0,70.7071,70.7071,70.5755,70.6225,9918.0
2023-03-22 14:00:00,75.09,75.48,75.08,75.26,28556.0,70.5849,70.9515,70.5755,70.7447,28556.0
2023-03-22 14:10:00,75.28,75.31,75.1,75.24,32829.0,70.7635,70.7917,70.5943,70.7259,32829.0
2023-03-22 14:20:00,75.22,75.22,75.08,75.15,28698.0,70.7071,70.7071,70.5755,70.6413,28698.0
2023-03-22 14:30:00,75.15,75.27,74.83,75.17,45743.0,70.6413,70.7541,70.3405,70.6601,45743.0
2023-03-22 14:40:00,75.2,75.47,75.2,75.45,33335.0,70.6883,70.9421,70.6883,70.9233,33335.0
2023-03-22 14:50:00,75.4,75.42,74.96,75.01,23615.0,70.8763,70.8951,70.4627,70.5097,23615.0
2023-03-22 15:00:00,74.99,75.05,74.6,74.71,93709.0,70.4909,70.5473,70.1243,70.2277,93709.0
2023-03-22 15:10:00,74.72,74.99,74.66,74.93,39165.0,70.2371,70.4909,70.1807,70.4345,39165.0
2023-03-22 15:20:00,74.91,75.2,74.91,75.17,29994.0,70.4157,70.6883,70.4157,70.6601,29994.0
2023-03-22 15:30:00,75.18,75.21,74.81,74.84,47538.0,70.6695,70.6977,70.3217,70.3499,47538.0
2023-03-22 15:40:00,74.84,74.91,74.52,74.61,63597.0,70.3499,70.4157,70.0491,70.1337,63597.0
2023-03-22 15:50:00,74.59,74.6,74.05,74.05,161426.0,70.1149,70.1243,69.6073,69.6073,161426.0
2023-03-23 09:30:00,74.05,74.4,74.05,74.29,28167.0,69.6073,69.9363,69.6073,69.8329,28167.0
2023-03-23 09:40:00,74.32,74.43,74.27,74.35,14754.0,69.8611,69.9645,69.8141,69.8893,14754.0
2023-03-23 09:50:00,74.37,74.41,74.15,74.19,14768.0,69.9081,69.9457,69.7013,69.7389,14768.0
2023-03-23 10:00:00,74.21,74.3,74.17,74.21,24945.0,69.7577,69.8423,69.7201,69.7577,24945.0
2023-03-23 10:10:00,74.23,74.27,74.15,74.2,16444.0,69.7765,69.8141,69.7013,69.7483,16444.0
2023-03-23 10:20:00,74.18,74.31,74.03,74.21,14823.0,69.7295,69.8517,69.5885,69.7577,14823.0
2023-03-23 10:30:00,74.22,74.29,74.16,74.28,20185.0,69.7671,69.8329,69.7107,69.8235,20185.0
2023-03-23 10:40:00,74.3,74.36,74.19,74.34,14141.0,69.8423,69.8987,69.7389,69.8799,14141.0
2023-03-23 10:50:00,74.34,74.54,74.33,74.37,19133.0,69.8799,70.0679,69.8705,69.9081,19133.0
2023-03-23 11:00:00,74.38,74.59,74.37,74.52,23683.0,69.9175,70.1149,69.9081,70.0491,23683.0
2023-03-23 11:10:00,74.52,74.56,74.44,74.44,22126.0,70.0491,70.0867,69.9739,69.9739,22126.0
2023-03-23 11:20:00,74.45,74.45,74.3,74.31,11778.0,69.9833,69.9833,69.8423,69.8517,11778.0
2023-03-23 11:30:00,74.31,74.42,74.3,74.32,18247.0,69.8517,69.9551,69.8423,69.8611,18247.0
2023-03-23 11:40:00,74.31,74.36,74.28,74.3,10859.0,69.8517,69.8987,69.8235,69.8423,10859.0
2023-03-23 11:50:00,74.34,74.38,74.28,74.29,9148.0,69.8799,69.9175,69.8235,69.8329,9148.0
2023-03-23 12:00:00,74.25,74.31,74.23,74.29,11826.0,69.7953,69.8517,69.7765,69.8329,11826.0
2023-03-23 12:10:00,74.3,74.3,74.23,74.25,15820.0,69.8423,69.8423,69.7765,69.7953,15820.0
2023-03-23 12:20:00,74.25,74.35,74.2,74.22,7323.0,69.7953,69.8893,69.7483,69.7671,7323.0
2023-03-23 12:30:00,74.24,74.28,74.2,74.2,9752.0,69.7859,69.8235,69.7483,69.7483,9752.0
2023-03-23 12:40:00,74.19,74.19,74.09,74.16,13555.0,69.7389,69.7389,69.6449,69.7107,13555.0
2023-03-23 12:50:00,74.16,74.16,74.06,74.08,8563.0,69.7107,69.7107,69.6167,69.6355,8563.0
2023-03-23 13:00:00,74.08,74.19,74.06,74.11,10421.0,69.6355,69.7389,69.6167,69.6637,10421.0
2023-03-23 13:10:00,74.12,74.19,73.96,73.97,11703.0,69.6731,69.7389,69.5227,69.5321,11703.0
2023-03-23 13:20:00,73.97,74.01,73.75,73.86,32492.0,69.5321,69.5697,69.3253,69.4287,32492.0
2023-03-23 13:30:00,73.86,73.89,73.78,73.81,17454.0,69.4287,69.4569,69.3535,69.3817,17454.0
2023-03-23 13:40:00,73.8,73.96,73.77,73.83,46013.0,69.3723,69.5227,69.3441,69.4005,46013.0
2023-03-23 13:50:00,73.84,73.85,73.76,73.76,33611.0,69.4099,69.4193,69.3347,69.3347,33611.0
2023-03-23 14:00:00,73.79,73.84,73.73,73.74,25708.0,69.3629,69.4099,69.3065,69.3159,25708.0
2023-03-23 14:10:00,73.74,73.78,73.68,73.77,28310.0,69.3159,69.3535,69.2595,69.3441,28310.0
2023-03-23 14:20:00,73.76,73.77,73.41,73.41,14945.0,69.3347,69.3441,69.0057,69.0057,14945.0
2023-03-23 14:30:00,73.41,73.48,73.27,73.28,18991.0,69.0057,69.0715,68.8741,68.8835,18991.0
2023-03-23 14:40:00,73.29,73.3,72.98,73.05,69681.0,68.8929,68.9023,68.6015,68.6673,69681.0
2023-03-23 14:50:00,73.03,73.19,72.99,73.18,68149.0,68.6485,68.7989,68.6109,68.7895,68149.0
2023-03-23 15:00:00,73.18,73.52,73.18,73.36,79325.0,68.7895,69.1091,68.7895,68.9587,79325.0
2023-03-23 15:10:00,73.37,73.4,73.12,73.13,34529.0,68.9681,68.9963,68.7331,68.7425,34529.0
2023-03-23 15:20:00,73.12,73.16,72.99,73.07,44295.0,68.7331,68.7707,68.6109,68.6861,44295.0
2023-03-23 15:30:00,73.06,73.28,72.99,73.25,40531.0,68.6767,68.8835,68.6109,68.8553,40531.0
2023-03-23 15:40:00,73.23,73.47,73.18,73.33,38148.0,68.8365,69.0621,68.7895,68.9305,38148.0
2023-03-23 15:50:00,73.33,73.54,73.22,73.23,179944.0,68.9305,69.1279,68.8271,68.8365,179944.0
2023-03-24 09:30:00,73.03,73.19,72.9,73.1,24732.0,68.6485,68.7989,68.5263,68.7143,24732.0
2023-03-24 09:40:00,73.1,73.1,72.85,73.0,16311.0,68.7143,68.7143,68.4793,68.6203,16311.0
2023-03-24 09:50:00,73.03,73.44,73.03,73.41,19935.0,68.6485,69.0339,68.6485,69.0057,19935.0
2023-03-24 10:00:00,73.48,73.53,73.3,73.39,16202.0,69.0715,69.1185,68.9023,68.9869,16202.0
2023-03-24 10:10:00,73.37,73.55,73.17,73.17,13690.0,68.9681,69.1373,68.7801,68.7801,13690.0
2023-03-24 10:20:00,73.15,73.5,73.14,73.48,16816.0,68.7613,69.0903,68.7519,69.0715,16816.0
2023-03-24 10:30:00,73.48,73.57,73.42,73.47,12248.0,69.0715,69.1561,69.0151,69.0621,12248.0
2023-03-24 10:40:00,73.46,73.46,73.36,73.42,13256.0,69.0527,69.0527,68.9587,69.0151,13256.0
2023-03-24 10:50:00,73.4,73.59,73.4,73.56,11170.0,68.9963,69.1749,68.9963,69.1467,11170.0
2023-03-24 11:00:00,73.58,73.66,73.46,73.46,13717.0,69.1655,69.2407,69.0527,69.0527,13717.0
2023-03-24 11:10:00,73.45,73.49,73.38,73.44,20448.0,69.0433,69.0809,68.9775,69.0339,20448.0
2023-03-24 11:20:00,73.47,73.71,73.47,73.68,19050.0,69.0621,69.2877,69.0621,69.2595,19050.0
2023-03-24 11:30:00,73.68,73.8,73.59,73.8,48798.0,69.2595,69.3723,69.1749,69.3723,48798.0
2023-03-24 11:40:00,73.8,74.12,73.8,73.96,27768.0,69.3723,69.6731,69.3723,69.5227,27768.0
2023-03-24 11:50:00,73.95,74.01,73.88,73.94,20497.0,69.5133,69.5697,69.4475,69.5039,20497.0
2023-03-24 12:00:00,73.96,74.02,73.88,73.88,18352.0,69.5227,69.5791,69.4475,69.4475,18352.0
2023-03-24 12:10:00,73.89,73.98,73.87,73.91,15089.0,69.4569,69.5415,69.4381,69.4757,15089.0
2023-03-24 12:20:00,73.93,73.96,73.86,73.92,8441.0,69.4945,69.5227,69.4287,69.4851,8441.0
2023-03-24 12:30:00,73.95,74.04,73.93,74.0,12155.0,69.5133,69.5979,69.4945,69.5603,12155.0
2023-03-24 12:40:00,74.0,74.17,73.97,74.13,21598.0,69.5603,69.7201,69.5321,69.6825,21598.0
2023-03-24 12:50:00,74.14,74.28,74.08,74.18,15248.0,69.6919,69.8235,69.6355,69.7295,15248.0
2023-03-24 13:00:00,74.21,74.27,74.18,74.24,10626.0,69.7577,69.8141,69.7295,69.7859,10626.0
2023-03-24 13:10:00,74.24,74.28,74.19,74.21,14924.0,69.7859,69.8235,69.7389,69.7577,14924.0
2023-03-24 13:20:00,74.21,74.34,74.12,74.14,20296.0,69.7577,69.8799,69.6731,69.6919,20296.0
2023-03-24 13:30:00,74.16,74.47,74.1,74.41,24152.0,69.7107,70.0021,69.6543,69.9457,24152.0
2023-03-24 13:40:00,74.43,74.47,74.35,74.35,23944.0,69.9645,70.0021,69.8893,69.8893,23944.0
2023-03-24 13:50:00,74.34,74.36,74.15,74.24,48741.0,69.8799,69.8987,69.7013,69.7859,48741.0
2023-03-24 14:00:00,74.24,74.41,74.24,74.41,12290.0,69.7859,69.9457,69.7859,69.9457,12290.0
2023-03-24 14:10:00,74.42,74.51,74.42,74.45,20569.0,69.9551,70.0397,69.9551,69.9833,20569.0
2023-03-24 14:20:00,74.5,74.51,74.39,74.42,22627.0,70.0303,70.0397,69.9269,69.9551,22627.0
2023-03-24 14:30:00,74.43,74.52,74.42,74.46,51746.0,69.9645,70.0491,69.9551,69.9927,51746.0
2023-03-24 14:40:00,74.47,74.51,74.44,74.49,24100.0,70.0021,70.0397,69.9739,70.0209,24100.0
2023-03-24 14:50:00,74.48,74.49,74.35,74.41,32486.0,70.0115,70.0209,69.8893,69.9457,32486.0
2023-03-24 15:00:00,74.41,74.42,74.28,74.42,34455.0,69.9457,69.9551,69.8235,69.9551,34455.0
2023-03-24 15:10:00,74.41,74.51,74.37,74.48,26939.0,69.9457,70.0397,69.9081,70.0115,26939.0
2023-03-24 15:20:00,74.49,74.69,74.49,74.66,47397.0,70.0209,70.2089,70.0209,70.1807,47397.0
2023-03-24 15:30:00,74.67,74.73,74.59,74.63,151117.0,70.1901,70.2465,70.1149,70.1525,151117.0
2023-03-24 15:40:00,74.64,74.74,74.54,74.62,43317.0,70.1619,70.2559,70.0679,70.1431,43317.0
2023-03-24 15:50:00,74.6,74.7,74.49,74.64,142665.0,70.1243,70.2183,70.0209,70.1619,142665.0
2023-03-27 09:30:00,75.3,75.95,75.24,75.64,38208.0,70.7823,71.3933,70.7259,71.1019,38208.0
2023-03-27 09:40:00,75.64,76.0,75.6,75.93,27961.0,71.1019,71.4403,71.0643,71.3745,27961.0
2023-03-27 09:50:00,75.95,76.0,75.83,76.0,19399.0,71.3933,71.4403,71.2805,71.4403,19399.0
2023-03-27 10:00:00,75.99,76.0,75.89,75.91,36609.0,71.4309,71.4403,71.3369,71.3557,36609.0
2023-03-27 10:10:00,75.94,76.0,75.86,75.92,30216.0,71.3839,71.4403,71.3087,71.3651,30216.0
2023-03-27 10:20:00,75.91,76.0,75.88,75.98,18700.0,71.3557,71.4403,71.3275,71.4215,18700.0
2023-03-27 10:30:00,75.98,76.07,75.89,76.04,53063.0,71.4215,71.5061,71.3369,71.4779,53063.0
2023-03-27 10:40:00,76.06,76.06,75.83,75.98,27404.0,71.4967,71.4967,71.2805,71.4215,27404.0
2023-03-27 10:50:00,75.98,76.15,75.98,76.08,47820.0,71.4215,71.5813,71.4215,71.5155,47820.0
2023-03-27 11:00:00,76.13,76.23,76.12,76.17,27153.0,71.5625,71.6565,71.5531,71.6001,27153.0
2023-03-27 11:10:00,76.16,76.25,75.98,75.98,39276.0,71.5907,71.6753,71.4215,71.4215,39276.0
2023-03-27 11:20:00,75.99,76.24,75.99,76.16,94341.0,71.4309,71.6659,71.4309,71.5907,94341.0
2023-03-27 11:30:00,76.16,76.25,76.15,76.24,24274.0,71.5907,71.6753,71.5813,71.6659,24274.0
2023-03-27 11:40:00,76.23,76.25,76.16,76.21,24308.0,71.6565,71.6753,71.5907,71.6377,24308.0
2023-03-27 11:50:00,76.2,76.21,76.06,76.12,26420.0,71.6283,71.6377,71.4967,71.5531,26420.0
2023-03-27 12:00:00,76.11,76.2,76.01,76.02,13192.0,71.5437,71.6283,71.4497,71.4591,13192.0
2023-03-27 12:10:00,76.03,76.25,76.0,76.2,13506.0,71.4685,71.6753,71.4403,71.6283,13506.0
2023-03-27 12:20:00,76.21,76.25,76.12,76.18,15381.0,71.6377,71.6753,71.5531,71.6095,15381.0
2023-03-27 12:30:00,76.2,76.25,76.14,76.2,11401.0,71.6283,71.6753,71.5719,71.6283,11401.0
2023-03-27 12:40:00,76.2,76.21,76.14,76.17,14767.0,71.6283,71.6377,71.5719,71.6001,14767.0
2023-03-27 12:50:00,76.18,76.25,76.18,76.22,21951.0,71.6095,71.6753,71.6095,71.6471,21951.0
2023-03-27 13:00:00,76.23,76.35,76.19,76.33,53668.0,71.6565,71.7693,71.6189,71.7505,53668.0
2023-03-27 13:10:00,76.32,76.37,76.22,76.3,13998.0,71.7411,71.7881,71.6471,71.7223,13998.0
2023-03-27 13:20:00,76.3,76.36,76.28,76.34,21972.0,71.7223,71.7787,71.7035,71.7599,21972.0
2023-03-27 13:30:00,76.34,76.41,76.22,76.22,30005.0,71.7599,71.8257,71.6471,71.6471,30005.0
2023-03-27 13:40:00,76.22,76.26,76.19,76.25,17932.0,71.6471,71.6847,71.6189,71.6753,17932.0
2023-03-27 13:50:00,76.24,76.28,76.12,76.15,29824.0,71.6659,71.7035,71.5531,71.5813,29824.0
2023-03-27 14:00:00,76.16,76.17,76.09,76.13,22556.0,71.5907,71.6001,71.5249,71.5625,22556.0
2023-03-27 14:10:00,76.13,76.25,76.12,76.25,21534.0,71.5625,71.6753,71.5531,71.6753,21534.0
2023-03-27 14:20:00,76.24,76.26,76.2,76.23,19741.0,71.6659,71.6847,71.6283,71.6565,19741.0
2023-03-27 14:30:00,76.24,76.28,76.22,76.23,27698.0,71.6659,71.7035,71.6471,71.6565,27698.0
2023-03-27 14:40:00,76.23,76.28,76.21,76.27,27072.0,71.6565,71.7035,71.6377,71.6941,27072.0
2023-03-27 14:50:00,76.28,76.36,76.23,76.31,60649.0,71.7035,71.7787,71.6565,71.7317,60649.0
2023-03-27 15:00:00,76.32,76.36,76.2,76.22,34916.0,71.7411,71.7787,71.6283,71.6471,34916.0
2023-03-27 15:10:00,76.23,76.25,76.15,76.15,33445.0,71.6565,71.6753,71.5813,71.5813,33445.0
2023-03-27 15:20:00,76.16,76.3,76.09,76.25,41595.0,71.5907,71.7223,71.5249,71.6753,41595.0
2023-03-27 15:30:00,76.26,76.31,76.17,76.21,42822.0,71.6847,71.7317,71.6001,71.6377,42822.0
2023-03-27 15:40:00,76.21,76.26,76.11,76.19,66706.0,71.6377,71.6847,71.5437,71.6189,66706.0
2023-03-27 15:50:00,76.19,76.25,75.99,76.06,232711.0,71.6189,71.6753,71.4309,71.4967,232711.0
2023-03-28 09:30:00,76.26,76.47,76.06,76.4,53200.0,71.6847,71.8821,71.4967,71.8163,53200.0
2023-03-28 09:40:00,76.36,76.54,76.25,76.31,48308.0,71.7787,71.9479,71.6753,71.7317,48308.0
2023-03-28 09:50:00,76.29,76.37,76.21,76.24,15432.0,71.7129,71.7881,71.6377,71.6659,15432.0
2023-03-28 10:00:00,76.24,76.38,76.17,76.34,16307.0,71.6659,71.7975,71.6001,71.7599,16307.0
2023-03-28 10:10:00,76.34,76.51,76.32,76.43,27800.0,71.7599,71.9197,71.7411,71.8445,27800.0
2023-03-28 10:20:00,76.44,76.45,76.21,76.27,17502.0,71.8539,71.8633,71.6377,71.6941,17502.0
2023-03-28 10:30:00,76.27,76.32,76.14,76.3,23780.0,71.6941,71.7411,71.5719,71.7223,23780.0
2023-03-28 10:40:00,76.28,76.46,76.24,76.46,20757.0,71.7035,71.8727,71.6659,71.8727,20757.0
2023-03-28 10:50:00,76.47,76.57,76.4,76.42,48587.0,71.8821,71.9761,71.8163,71.8351,48587.0
2023-03-28 11:00:00,76.43,76.51,76.41,76.42,48921.0,71.8445,71.9197,71.8257,71.8351,48921.0
2023-03-28 11:10:00,76.42,76.57,76.41,76.5,31499.0,71.8351,71.9761,71.8257,71.9103,31499.0
2023-03-28 11:20:00,76.52,76.85,76.52,76.83,81105.0,71.9291,72.2393,71.9291,72.2205,81105.0
2023-03-28 11:30:00,76.84,76.85,76.73,76.81,81622.0,72.2299,72.2393,72.1265,72.2017,81622.0
2023-03-28 11:40:00,76.82,76.89,76.48,76.53,30785.0,72.2111,72.2769,71.8915,71.9385,30785.0
2023-03-28 11:50:00,76.54,76.74,76.53,76.73,13221.0,71.9479,72.1359,71.9385,72.1265,13221.0
2023-03-28 12:00:00,76.73,76.8,76.68,76.77,36585.0,72.1265,72.1923,72.0795,72.1641,36585.0
2023-03-28 12:10:00,76.76,76.8,76.67,76.7,31802.0,72.1547,72.1923,72.0701,72.0983,31802.0
2023-03-28 12:20:00,76.7,76.72,76.55,76.55,12170.0,72.0983,72.1171,71.9573,71.9573,12170.0
2023-03-28 12:30:00,76.54,76.69,76.52,76.69,24877.0,71.9479,72.0889,71.9291,72.0889,24877.0
2023-03-28 12:40:00,76.69,76.7,76.55,76.64,27336.0,72.0889,72.0983,71.9573,72.0419,27336.0
2023-03-28 12:50:00,76.63,76.65,76.55,76.6,10672.0,72.0325,72.0513,71.9573,72.0043,10672.0
2023-03-28 13:00:00,76.61,76.61,76.4,76.4,12887.0,72.0137,72.0137,71.8163,71.8163,12887.0
2023-03-28 13:10:00,76.41,76.47,76.34,76.44,12398.0,71.8257,71.8821,71.7599,71.8539,12398.0
2023-03-28 13:20:00,76.43,76.43,76.37,76.39,5956.0,71.8445,71.8445,71.7881,71.8069,5956.0
2023-03-28 13:30:00,76.4,76.4,76.32,76.36,9746.0,71.8163,71.8163,71.7411,71.7787,9746.0
2023-03-28 13:40:00,76.36,76.39,76.32,76.33,12688.0,71.7787,71.8069,71.7411,71.7505,12688.0
2023-03-28 13:50:00,76.34,76.38,76.29,76.35,23538.0,71.7599,71.7975,71.7129,71.7693,23538.0
2023-03-28 14:00:00,76.35,76.46,76.35,76.43,11983.0,71.7693,71.8727,71.7693,71.8445,11983.0
2023-03-28 14:10:00,76.43,76.44,76.34,76.35,8644.0,71.8445,71.8539,71.7599,71.7693,8644.0
2023-03-28 14:20:00,76.34,76.39,76.33,76.35,14572.0,71.7599,71.8069,71.7505,71.7693,14572.0
2023-03-28 14:30:00,76.35,76.49,76.35,76.45,23459.0,71.7693,71.9009,71.7693,71.8633,23459.0
2023-03-28 14:40:00,76.46,76.57,76.46,76.49,20740.0,71.8727,71.9761,71.8727,71.9009,20740.0
2023-03-28 14:50:00,76.49,76.53,76.45,76.49,17268.0,71.9009,71.9385,71.8633,71.9009,17268.0
2023-03-28 15:00:00,76.48,76.49,76.41,76.46,24112.0,71.8915,71.9009,71.8257,71.8727,24112.0
2023-03-28 15:10:00,76.47,76.49,76.34,76.36,41449.0,71.8821,71.9009,71.7599,71.7787,41449.0
2023-03-28 15:20:00,76.36,76.41,76.33,76.35,28615.0,71.7787,71.8257,71.7505,71.7693,28615.0
2023-03-28 15:30:00,76.34,76.4,76.29,76.37,50439.0,71.7599,71.8163,71.7129,71.7881,50439.0
2023-03-28 15:40:00,76.39,76.46,76.25,76.27,76106.0,71.8069,71.8727,71.6753,71.6941,76106.0
2023-03-28 15:50:00,76.28,76.5,76.28,76.35,257090.0,71.7035,71.9103,71.7035,71.7693,257090.0
2023-03-29 09:30:00,76.87,77.46,76.8,77.29,107385.0,72.2581,72.8127,72.1923,72.6529,107385.0
2023-03-29 09:40:00,77.28,77.5,77.21,77.29,45686.0,72.6435,72.8503,72.5777,72.6529,45686.0
2023-03-29 09:50:00,77.28,77.4,77.13,77.2,67995.0,72.6435,72.7563,72.5025,72.5683,67995.0
2023-03-29 10:00:00,77.21,77.55,77.21,77.5,57517.0,72.5777,72.8973,72.5777,72.8503,57517.0
2023-03-29 10:10:00,77.48,77.56,77.28,77.29,45480.0,72.8315,72.9067,72.6435,72.6529,45480.0
2023-03-29 10:20:00,77.29,77.4,77.17,77.29,26168.0,72.6529,72.7563,72.5401,72.6529,26168.0
2023-03-29 10:30:00,77.29,77.31,77.18,77.21,73963.0,72.6529,72.6717,72.5495,72.5777,73963.0
2023-03-29 10:40:00,77.19,77.2,77.01,77.13,37196.0,72.5589,72.5683,72.3897,72.5025,37196.0
2023-03-29 10:50:00,77.12,77.18,77.1,77.11,13890.0,72.4931,72.5495,72.4743,72.4837,13890.0
2023-03-29 11:00:00,77.11,77.32,77.09,77.32,18504.0,72.4837,72.6811,72.4649,72.6811,18504.0
2023-03-29 11:10:00,77.32,77.44,77.3,77.4,23406.0,72.6811,72.7939,72.6623,72.7563,23406.0
2023-03-29 11:20:00,77.42,77.53,77.32,77.53,72588.0,72.7751,72.8785,72.6811,72.8785,72588.0
2023-03-29 11:30:00,77.53,77.63,77.52,77.57,50617.0,72.8785,72.9725,72.8691,72.9161,50617.0
2023-03-29 11:40:00,77.56,77.56,77.34,77.37,22598.0,72.9067,72.9067,72.6999,72.7281,22598.0
2023-03-29 11:50:00,77.36,77.57,77.34,77.56,48307.0,72.7187,72.9161,72.6999,72.9067,48307.0
2023-03-29 12:00:00,77.52,77.54,77.43,77.49,20187.0,72.8691,72.8879,72.7845,72.8409,20187.0
2023-03-29 12:10:00,77.51,77.58,77.47,77.56,14681.0,72.8597,72.9255,72.8221,72.9067,14681.0
2023-03-29 12:20:00,77.57,77.58,77.46,77.47,20047.0,72.9161,72.9255,72.8127,72.8221,20047.0
2023-03-29 12:30:00,77.46,77.54,77.45,77.49,12974.0,72.8127,72.8879,72.8033,72.8409,12974.0
2023-03-29 12:40:00,77.49,77.49,77.38,77.4,19941.0,72.8409,72.8409,72.7375,72.7563,19941.0
2023-03-29 12:50:00,77.4,77.47,77.4,77.42,17913.0,72.7563,72.8221,72.7563,72.7751,17913.0
2023-03-29 13:00:00,77.41,77.46,77.36,77.45,18380.0,72.7657,72.8127,72.7187,72.8033,18380.0
2023-03-29 13:10:00,77.45,77.48,77.4,77.4,15465.0,72.8033,72.8315,72.7563,72.7563,15465.0
2023-03-29 13:20:00,77.4,77.44,77.38,77.43,7651.0,72.7563,72.7939,72.7375,72.7845,7651.0
2023-03-29 13:30:00,77.42,77.42,77.25,77.25,18276.0,72.7751,72.7751,72.6153,72.6153,18276.0
2023-03-29 13:40:00,77.26,77.29,77.23,77.26,18374.0,72.6247,72.6529,72.5965,72.6247,18374.0
2023-03-29 13:50:00,77.25,77.28,77.13,77.14,25524.0,72.6153,72.6435,72.5025,72.5119,25524.0
2023-03-29 14:00:00,77.14,77.18,77.08,77.14,17924.0,72.5119,72.5495,72.4555,72.5119,17924.0
2023-03-29 14:10:00,77.14,77.14,77.08,77.09,12989.0,72.5119,72.5119,72.4555,72.4649,12989.0
2023-03-29 14:20:00,77.09,77.19,77.06,77.15,28113.0,72.4649,72.5589,72.4367,72.5213,28113.0
2023-03-29 14:30:00,77.15,77.23,77.11,77.23,29908.0,72.5213,72.5965,72.4837,72.5965,29908.0
2023-03-29 14:40:00,77.24,77.33,77.21,77.24,25383.0,72.6059,72.6905,72.5777,72.6059,25383.0
2023-03-29 14:50:00,77.23,77.28,77.19,77.25,29845.0,72.5965,72.6435,72.5589,72.6153,29845.0
2023-03-29 15:00:00,77.25,77.31,77.19,77.29,36476.0,72.6153,72.6717,72.5589,72.6529,36476.0
2023-03-29 15:10:00,77.29,77.4,77.25,77.39,34696.0,72.6529,72.7563,72.6153,72.7469,34696.0
2023-03-29 15:20:00,77.39,77.45,77.34,77.39,38461.0,72.7469,72.8033,72.6999,72.7469,38461.0
2023-03-29 15:30:00,77.38,77.39,77.22,77.22,62647.0,72.7375,72.7469,72.5871,72.5871,62647.0
2023-03-29 15:40:00,77.22,77.44,77.16,77.43,73593.0,72.5871,72.7939,72.5307,72.7845,73593.0
2023-03-29 15:50:00,77.43,77.49,77.28,77.4,320582.0,72.7845,72.8409,72.6435,72.7563,320582.0
2023-03-30 09:30:00,77.66,77.88,77.51,77.63,82478.0,73.0007,73.2075,72.8597,72.9725,82478.0
2023-03-30 09:40:00,77.66,77.72,77.49,77.68,27785.0,73.0007,73.0571,72.8409,73.0195,27785.0
2023-03-30 09:50:00,77.67,77.83,77.59,77.8,24762.0,73.0101,73.1605,72.9349,73.1323,24762.0
2023-03-30 10:00:00,77.8,77.8,77.61,77.67,25472.0,73.1323,73.1323,72.9537,73.0101,25472.0
2023-03-30 10:10:00,77.65,77.72,77.56,77.71,65508.0,72.9913,73.0571,72.9067,73.0477,65508.0
2023-03-30 10:20:00,77.73,77.74,77.64,77.7,14226.0,73.0665,73.0759,72.9819,73.0383,14226.0
2023-03-30 10:30:00,77.69,77.76,77.66,77.68,16265.0,73.0289,73.0947,73.0007,73.0195,16265.0
2023-03-30 10:40:00,77.68,77.72,77.62,77.66,20278.0,73.0195,73.0571,72.9631,73.0007,20278.0
2023-03-30 10:50:00,77.67,77.78,77.6,77.63,68357.0,73.0101,73.1135,72.9443,72.9725,68357.0
2023-03-30 11:00:00,77.63,77.64,77.55,77.62,36195.0,72.9725,72.9819,72.8973,72.9631,36195.0
2023-03-30 11:10:00,77.63,77.66,77.47,77.53,25806.0,72.9725,73.0007,72.8221,72.8785,25806.0
2023-03-30 11:20:00,77.53,77.53,77.42,77.52,7962.0,72.8785,72.8785,72.7751,72.8691,7962.0
2023-03-30 11:30:00,77.52,77.53,77.33,77.34,14199.0,72.8691,72.8785,72.6905,72.6999,14199.0
2023-03-30 11:40:00,77.35,77.39,77.25,77.3,13097.0,72.7093,72.7469,72.6153,72.6623,13097.0
2023-03-30 11:50:00,77.31,77.37,77.31,77.36,14189.0,72.6717,72.7281,72.6717,72.7187,14189.0
2023-03-30 12:00:00,77.36,77.47,77.35,77.46,14390.0,72.7187,72.8221,72.7093,72.8127,14390.0
2023-03-30 12:10:00,77.47,77.47,77.32,77.36,11069.0,72.8221,72.8221,72.6811,72.7187,11069.0
2023-03-30 12:20:00,77.39,77.41,77.35,77.36,6663.0,72.7469,72.7657,72.7093,72.7187,6663.0
2023-03-30 12:30:00,77.36,77.36,77.24,77.24,12749.0,72.7187,72.7187,72.6059,72.6059,12749.0
2023-03-30 12:40:00,77.25,77.3,77.14,77.15,7497.0,72.6153,72.6623,72.5119,72.5213,7497.0
2023-03-30 12:50:00,77.16,77.32,77.16,77.26,8598.0,72.5307,72.6811,72.5307,72.6247,8598.0
2023-03-30 13:00:00,77.28,77.31,77.21,77.21,8579.0,72.6435,72.6717,72.5777,72.5777,8579.0
2023-03-30 13:10:00,77.22,77.23,77.17,77.22,12423.0,72.5871,72.5965,72.5401,72.5871,12423.0
2023-03-30 13:20:00,77.23,77.25,77.18,77.19,9514.0,72.5965,72.6153,72.5495,72.5589,9514.0
2023-03-30 13:30:00,77.19,77.2,77.15,77.16,7671.0,72.5589,72.5683,72.5213,72.5307,7671.0
2023-03-30 13:40:00,77.16,77.17,77.05,77.07,16200.0,72.5307,72.5401,72.4273,72.4461,16200.0
2023-03-30 13:50:00,77.08,77.16,77.06,77.15,21540.0,72.4555,72.5307,72.4367,72.5213,21540.0
2023-03-30 14:00:00,77.16,77.16,77.11,77.12,22934.0,72.5307,72.5307,72.4837,72.4931,22934.0
2023-03-30 14:10:00,77.12,77.15,77.08,77.08,34450.0,72.4931,72.5213,72.4555,72.4555,34450.0
2023-03-30 14:20:00,77.08,77.21,77.07,77.16,21945.0,72.4555,72.5777,72.4461,72.5307,21945.0
2023-03-30 14:30:00,77.16,77.22,77.07,77.1,21656.0,72.5307,72.5871,72.4461,72.4743,21656.0
2023-03-30 14:40:00,77.1,77.11,77.04,77.07,11148.0,72.4743,72.4837,72.4179,72.4461,11148.0
2023-03-30 14:50:00,77.06,77.08,77.03,77.03,10003.0,72.4367,72.4555,72.4085,72.4085,10003.0
2023-03-30 15:00:00,77.03,77.1,77.01,77.03,17015.0,72.4085,72.4743,72.3897,72.4085,17015.0
2023-03-30 15:10:00,77.01,77.07,76.99,77.07,21360.0,72.3897,72.4461,72.3709,72.4461,21360.0
2023-03-30 15:20:00,77.07,77.08,77.03,77.06,19769.0,72.4461,72.4555,72.4085,72.4367,19769.0
2023-03-30 15:30:00,77.07,77.1,76.98,77.05,34067.0,72.4461,72.4743,72.3615,72.4273,34067.0
2023-03-30 15:40:00,77.04,77.06,76.87,76.91,50574.0,72.4179,72.4367,72.2581,72.2957,50574.0
2023-03-30 15:50:00,76.91,76.99,76.85,76.96,155614.0,72.2957,72.3709,72.2393,72.3427,155614.0
2023-03-31 09:30:00,77.4,77.4,76.65,76.95,39005.0,72.7563,72.7563,72.0513,72.3333,39005.0
2023-03-31 09:40:00,76.97,77.1,76.92,76.98,45215.0,72.3521,72.4743,72.3051,72.3615,45215.0
2023-03-31 09:50:00,76.99,77.09,76.96,76.96,21847.0,72.3709,72.4649,72.3427,72.3427,21847.0
2023-03-31 10:00:00,76.95,77.1,76.93,77.1,23371.0,72.3333,72.4743,72.3145,72.4743,23371.0
2023-03-31 10:10:00,77.09,77.19,77.02,77.17,44327.0,72.4649,72.5589,72.3991,72.5401,44327.0
2023-03-31 10:20:00,77.16,77.19,77.03,77.13,46749.0,72.5307,72.5589,72.4085,72.5025,46749.0
2023-03-31 10:30:00,77.13,77.24,77.08,77.15,54190.0,72.5025,72.6059,72.4555,72.5213,54190.0
2023-03-31 10:40:00,77.16,77.16,77.05,77.09,29660.0,72.5307,72.5307,72.4273,72.4649,29660.0
2023-03-31 10:50:00,77.09,77.12,77.04,77.1,26540.0,72.4649,72.4931,72.4179,72.4743,26540.0
2023-03-31 11:00:00,77.11,77.15,77.06,77.14,16079.0,72.4837,72.5213,72.4367,72.5119,16079.0
2023-03-31 11:10:00,77.14,77.25,77.13,77.21,31116.0,72.5119,72.6153,72.5025,72.5777,31116.0
2023-03-31 11:20:00,77.2,77.21,77.12,77.14,24656.0,72.5683,72.5777,72.4931,72.5119,24656.0
2023-03-31 11:30:00,77.14,77.15,77.05,77.05,18801.0,72.5119,72.5213,72.4273,72.4273,18801.0
2023-03-31 11:40:00,77.05,77.21,77.04,77.2,39621.0,72.4273,72.5777,72.4179,72.5683,39621.0
2023-03-31 11:50:00,77.18,77.3,77.14,77.3,13992.0,72.5495,72.6623,72.5119,72.6623,13992.0
2023-03-31 12:00:00,77.3,77.41,77.27,77.29,47724.0,72.6623,72.7657,72.6341,72.6529,47724.0
2023-03-31 12:10:00,77.3,77.34,77.28,77.31,24026.0,72.6623,72.6999,72.6435,72.6717,24026.0
2023-03-31 12:20:00,77.34,77.39,77.26,77.29,22445.0,72.6999,72.7469,72.6247,72.6529,22445.0
2023-03-31 12:30:00,77.3,77.3,77.19,77.2,13362.0,72.6623,72.6623,72.5589,72.5683,13362.0
2023-03-31 12:40:00,77.2,77.26,77.2,77.23,15160.0,72.5683,72.6247,72.5683,72.5965,15160.0
2023-03-31 12:50:00,77.22,77.31,77.22,77.31,26557.0,72.5871,72.6717,72.5871,72.6717,26557.0
2023-03-31 13:00:00,77.32,77.32,77.25,77.32,13044.0,72.6811,72.6811,72.6153,72.6811,13044.0
2023-03-31 13:10:00,77.32,77.32,77.21,77.25,18888.0,72.6811,72.6811,72.5777,72.6153,18888.0
2023-03-31 13:20:00,77.25,77.25,77.19,77.2,7391.0,72.6153,72.6153,72.5589,72.5683,7391.0
2023-03-31 13:30:00,77.21,77.21,77.14,77.14,23678.0,72.5777,72.5777,72.5119,72.5119,23678.0
2023-03-31 13:40:00,77.15,77.2,77.14,77.15,13076.0,72.5213,72.5683,72.5119,72.5213,13076.0
2023-03-31 13:50:00,77.14,77.26,77.14,77.22,17427.0,72.5119,72.6247,72.5119,72.5871,17427.0
2023-03-31 14:00:00,77.23,77.26,77.2,77.21,28004.0,72.5965,72.6247,72.5683,72.5777,28004.0
2023-03-31 14:10:00,77.22,77.24,77.16,77.17,20381.0,72.5871,72.6059,72.5307,72.5401,20381.0
2023-03-31 14:20:00,77.18,77.19,77.07,77.11,17642.0,72.5495,72.5589,72.4461,72.4837,17642.0
2023-03-31 14:30:00,77.11,77.11,77.01,77.05,14939.0,72.4837,72.4837,72.3897,72.4273,14939.0
2023-03-31 14:40:00,77.05,77.11,77.04,77.1,15855.0,72.4273,72.4837,72.4179,72.4743,15855.0
2023-03-31 14:50:00,77.08,77.12,77.06,77.1,28206.0,72.4555,72.4931,72.4367,72.4743,28206.0
2023-03-31 15:00:00,77.12,77.24,77.11,77.18,20717.0,72.4931,72.6059,72.4837,72.5495,20717.0
2023-03-31 15:10:00,77.17,77.25,77.14,77.18,24659.0,72.5401,72.6153,72.5119,72.5495,24659.0
2023-03-31 15:20:00,77.18,77.34,77.13,77.27,58587.0,72.5495,72.6999,72.5025,72.6341,58587.0
2023-03-31 15:30:00,77.29,77.32,77.11,77.14,76066.0,72.6529,72.6811,72.4837,72.5119,76066.0
2023-03-31 15:40:00,77.13,77.14,76.91,76.92,86778.0,72.5025,72.5119,72.2957,72.3051,86778.0
2023-03-31 15:50:00,76.94,77.26,76.9,77.19,418480.0,72.3239,72.6247,72.2863,72.5589,418480.0
2023-04-03 09:30:00,77.35,77.65,77.28,77.49,60783.0,72.7093,72.9913,72.6435,72.8409,60783.0
2023-04-03 09:40:00,77.48,77.72,77.45,77.71,18882.0,72.8315,73.0571,72.8033,73.0477,18882.0
2023-04-03 09:50:00,77.73,77.91,77.7,77.9,19281.0,73.0665,73.2357,73.0383,73.2263,19281.0
2023-04-03 10:00:00,77.9,78.13,77.87,78.09,33174.0,73.2263,73.4425,73.1981,73.4049,33174.0
2023-04-03 10:10:00,78.09,78.28,78.04,78.13,35329.0,73.4049,73.5835,73.3579,73.4425,35329.0
2023-04-03 10:20:00,78.18,78.22,78.1,78.1,19190.0,73.4895,73.5271,73.4143,73.4143,19190.0
2023-04-03 10:30:00,78.11,78.16,77.9,77.93,19695.0,73.4237,73.4707,73.2263,73.2545,19695.0
2023-04-03 10:40:00,77.91,77.92,77.83,77.83,13941.0,73.2357,73.2451,73.1605,73.1605,13941.0
2023-04-03 10:50:00,77.84,77.85,77.6,77.68,28294.0,73.1699,73.1793,72.9443,73.0195,28294.0
2023-04-03 11:00:00,77.68,77.69,77.54,77.58,17321.0,73.0195,73.0289,72.8879,72.9255,17321.0
2023-04-03 11:10:00,77.59,77.61,77.47,77.52,22997.0,72.9349,72.9537,72.8221,72.8691,22997.0
2023-04-03 11:20:00,77.53,77.65,77.48,77.65,17231.0,72.8785,72.9913,72.8315,72.9913,17231.0
2023-04-03 11:30:00,77.64,77.86,77.61,77.79,26678.0,72.9819,73.1887,72.9537,73.1229,26678.0
2023-04-03 11:40:00,77.8,77.82,77.72,77.76,11261.0,73.1323,73.1511,73.0571,73.0947,11261.0
2023-04-03 11:50:00,77.76,77.76,77.68,77.76,8019.0,73.0947,73.0947,73.0195,73.0947,8019.0
2023-04-03 12:00:00,77.75,77.8,77.74,77.76,8026.0,73.0853,73.1323,73.0759,73.0947,8026.0
2023-04-03 12:10:00,77.76,77.87,77.74,77.87,12187.0,73.0947,73.1981,73.0759,73.1981,12187.0
2023-04-03 12:20:00,77.87,77.87,77.78,77.84,15186.0,73.1981,73.1981,73.1135,73.1699,15186.0
2023-04-03 12:30:00,77.82,77.86,77.78,77.83,8419.0,73.1511,73.1887,73.1135,73.1605,8419.0
2023-04-03 12:40:00,77.83,77.84,77.74,77.75,8187.0,73.1605,73.1699,73.0759,73.0853,8187.0
2023-04-03 12:50:00,77.73,77.78,77.67,77.7,7187.0,73.0665,73.1135,73.0101,73.0383,7187.0
2023-04-03 13:00:00,77.69,77.79,77.65,77.79,7190.0,73.0289,73.1229,72.9913,73.1229,7190.0
2023-04-03 13:10:00,77.81,77.92,77.81,77.91,14620.0,73.1417,73.2451,73.1417,73.2357,14620.0
2023-04-03 13:20:00,77.89,77.9,77.82,77.83,9859.0,73.2169,73.2263,73.1511,73.1605,9859.0
2023-04-03 13:30:00,77.81,77.83,77.71,77.8,15310.0,73.1417,73.1605,73.0477,73.1323,15310.0
2023-04-03 13:40:00,77.79,77.79,77.74,77.75,10080.0,73.1229,73.1229,73.0759,73.0853,10080.0
2023-04-03 13:50:00,77.75,77.79,77.69,77.79,13442.0,73.0853,73.1229,73.0289,73.1229,13442.0
2023-04-03 14:00:00,77.78,77.9,77.76,77.89,10167.0,73.1135,73.2263,73.0947,73.2169,10167.0
2023-04-03 14:10:00,77.89,77.98,77.87,77.97,13341.0,73.2169,73.3015,73.1981,73.2921,13341.0
2023-04-03 14:20:00,77.96,78.11,77.96,78.11,15795.0,73.2827,73.4237,73.2827,73.4237,15795.0
2023-04-03 14:30:00,78.1,78.2,78.07,78.19,20206.0,73.4143,73.5083,73.3861,73.4989,20206.0
2023-04-03 14:40:00,78.2,78.21,78.05,78.11,28505.0,73.5083,73.5177,73.3673,73.4237,28505.0
2023-04-03 14:50:00,78.11,78.23,78.1,78.15,17716.0,73.4237,73.5365,73.4143,73.4613,17716.0
2023-04-03 15:00:00,78.17,78.3,78.15,78.24,18383.0,73.4801,73.6023,73.4613,73.5459,18383.0
2023-04-03 15:10:00,78.24,78.35,78.23,78.26,27753.0,73.5459,73.6493,73.5365,73.5647,27753.0
2023-04-03 15:20:00,78.25,78.34,78.19,78.29,35803.0,73.5553,73.6399,73.4989,73.5929,35803.0
2023-04-03 15:30:00,78.3,78.33,78.22,78.22,32044.0,73.6023,73.6305,73.5271,73.5271,32044.0
2023-04-03 15:40:00,78.23,78.25,78.16,78.2,46928.0,73.5365,73.5553,73.4707,73.5083,46928.0
2023-04-03 15:50:00,78.2,78.26,78.14,78.16,117977.0,73.5083,73.5647,73.4519,73.4707,117977.0
2023-04-04 09:30:00,78.33,79.02,78.33,78.6,70332.0,73.6305,74.2791,73.6305,73.8843,70332.0
2023-04-04 09:40:00,78.63,78.8,78.58,78.65,33742.0,73.9125,74.0723,73.8655,73.9313,33742.0
2023-04-04 09:50:00,78.61,78.62,78.28,78.28,41420.0,73.8937,73.9031,73.5835,73.5835,41420.0
2023-04-04 10:00:00,78.33,78.56,78.33,78.41,30342.0,73.6305,73.8467,73.6305,73.7057,30342.0
2023-04-04 10:10:00,78.4,78.4,78.0,78.04,25583.0,73.6963,73.6963,73.3203,73.3579,25583.0
2023-04-04 10:20:00,78.05,78.13,77.93,77.98,56872.0,73.3673,73.4425,73.2545,73.3015,56872.0
2023-04-04 10:30:00,77.98,78.11,77.98,78.06,51755.0,73.3015,73.4237,73.3015,73.3767,51755.0
2023-04-04 10:40:00,78.05,78.11,78.0,78.05,14230.0,73.3673,73.4237,73.3203,73.3673,14230.0
2023-04-04 10:50:00,78.05,78.06,77.92,77.93,20053.0,73.3673,73.3767,73.2451,73.2545,20053.0
2023-04-04 11:00:00,77.93,78.0,77.89,77.91,7717.0,73.2545,73.3203,73.2169,73.2357,7717.0
2023-04-04 11:10:00,77.94,77.96,77.8,77.85,12980.0,73.2639,73.2827,73.1323,73.1793,12980.0
2023-04-04 11:20:00,77.88,77.91,77.83,77.87,16774.0,73.2075,73.2357,73.1605,73.1981,16774.0
2023-04-04 11:30:00,77.87,77.94,77.82,77.87,12702.0,73.1981,73.2639,73.1511,73.1981,12702.0
2023-04-04 11:40:00,77.87,78.07,77.86,78.01,8886.0,73.1981,73.3861,73.1887,73.3297,8886.0
2023-04-04 11:50:00,78.01,78.01,77.77,77.77,18303.0,73.3297,73.3297,73.1041,73.1041,18303.0
2023-04-04 12:00:00,77.77,77.84,77.73,77.77,12830.0,73.1041,73.1699,73.0665,73.1041,12830.0
2023-04-04 12:10:00,77.79,77.79,77.6,77.67,11369.0,73.1229,73.1229,72.9443,73.0101,11369.0
2023-04-04 12:20:00,77.66,77.71,77.64,77.69,10359.0,73.0007,73.0477,72.9819,73.0289,10359.0
2023-04-04 12:30:00,77.71,77.71,77.55,77.56,13753.0,73.0477,73.0477,72.8973,72.9067,13753.0
2023-04-04 12:40:00,77.56,77.65,77.53,77.65,22118.0,72.9067,72.9913,72.8785,72.9913,22118.0
2023-04-04 12:50:00,77.65,77.65,77.49,77.56,13130.0,72.9913,72.9913,72.8409,72.9067,13130.0
2023-04-04 13:00:00,77.56,77.7,77.53,77.65,10394.0,72.9067,73.0383,72.8785,72.9913,10394.0
2023-04-04 13:10:00,77.64,77.79,77.62,77.77,13642.0,72.9819,73.1229,72.9631,73.1041,13642.0
2023-04-04 13:20:00,77.8,77.82,77.73,77.81,9497.0,73.1323,73.1511,73.0665,73.1417,9497.0
2023-04-04 13:30:00,77.82,77.84,77.77,77.79,10580.0,73.1511,73.1699,73.1041,73.1229,10580.0
2023-04-04 13:40:00,77.79,77.82,77.72,77.76,12774.0,73.1229,73.1511,73.0571,73.0947,12774.0
2023-04-04 13:50:00,77.77,77.86,77.75,77.84,12935.0,73.1041,73.1887,73.0853,73.1699,12935.0
2023-04-04 14:00:00,77.83,77.92,77.82,77.83,19039.0,73.1605,73.2451,73.1511,73.1605,19039.0
2023-04-04 14:10:00,77.82,77.92,77.82,77.87,11539.0,73.1511,73.2451,73.1511,73.1981,11539.0
2023-04-04 14:20:00,77.88,77.91,77.82,77.82,17098.0,73.2075,73.2357,73.1511,73.1511,17098.0
2023-04-04 14:30:00,77.83,77.83,77.7,77.81,29453.0,73.1605,73.1605,73.0383,73.1417,29453.0
2023-04-04 14:40:00,77.82,77.85,77.74,77.74,14264.0,73.1511,73.1793,73.0759,73.0759,14264.0
2023-04-04 14:50:00,77.76,77.8,77.71,77.75,14019.0,73.0947,73.1323,73.0477,73.0853,14019.0
2023-04-04 15:00:00,77.75,77.87,77.75,77.85,20034.0,73.0853,73.1981,73.0853,73.1793,20034.0
2023-04-04 15:10:00,77.84,77.86,77.76,77.81,24978.0,73.1699,73.1887,73.0947,73.1417,24978.0
2023-04-04 15:20:00,77.81,77.83,77.63,77.63,61962.0,73.1417,73.1605,72.9725,72.9725,61962.0
2023-04-04 15:30:00,77.64,77.69,77.56,77.64,37450.0,72.9819,73.0289,72.9067,72.9819,37450.0
2023-04-04 15:40:00,77.64,77.68,77.58,77.6,35802.0,72.9819,73.0195,72.9255,72.9443,35802.0
2023-04-04 15:50:00,77.6,77.75,77.58,77.75,107159.0,72.9443,73.0853,72.9255,73.0853,107159.0
2023-04-05 09:30:00,77.3,77.76,77.3,77.61,33078.0,73.122,73.5572,73.122,73.4153,33078.0
2023-04-05 09:40:00,77.63,77.66,77.43,77.48,38038.0,73.4342,73.4626,73.245,73.2923,38038.0
2023-04-05 09:50:00,77.51,77.55,77.44,77.47,11679.0,73.3207,73.3585,73.2545,73.2828,11679.0
2023-04-05 10:00:00,77.45,77.45,77.26,77.35,17639.0,73.2639,73.2639,73.0842,73.1693,17639.0
2023-04-05 10:10:00,77.37,77.39,77.24,77.32,14670.0,73.1882,73.2072,73.0653,73.1409,14670.0
2023-04-05 10:20:00,77.33,77.51,77.32,77.42,33946.0,73.1504,73.3207,73.1409,73.2355,33946.0
2023-04-05 10:30:00,77.42,77.52,77.38,77.46,29737.0,73.2355,73.3301,73.1977,73.2734,29737.0
2023-04-05 10:40:00,77.45,77.52,77.36,77.44,31972.0,73.2639,73.3301,73.1788,73.2545,31972.0
2023-04-05 10:50:00,77.45,77.47,77.39,77.43,11193.0,73.2639,73.2828,73.2072,73.245,11193.0
2023-04-05 11:00:00,77.42,77.47,77.41,77.46,10051.0,73.2355,73.2828,73.2261,73.2734,10051.0
2023-04-05 11:10:00,77.45,77.55,77.44,77.53,26059.0,73.2639,73.3585,73.2545,73.3396,26059.0
2023-04-05 11:20:00,77.53,77.54,77.34,77.36,16890.0,73.3396,73.349,73.1599,73.1788,16890.0
2023-04-05 11:30:00,77.37,77.44,77.32,77.4,18495.0,73.1882,73.2545,73.1409,73.2166,18495.0
2023-04-05 11:40:00,77.4,77.41,77.23,77.24,21782.0,73.2166,73.2261,73.0558,73.0653,21782.0
2023-04-05 11:50:00,77.23,77.28,77.16,77.16,14991.0,73.0558,73.1031,72.9896,72.9896,14991.0
2023-04-05 12:00:00,77.17,77.18,77.08,77.12,16767.0,72.999,73.0085,72.9139,72.9518,16767.0
2023-04-05 12:10:00,77.13,77.2,77.11,77.18,13628.0,72.9612,73.0274,72.9423,73.0085,13628.0
2023-04-05 12:20:00,77.15,77.17,76.94,76.98,22460.0,72.9801,72.999,72.7815,72.8193,22460.0
2023-04-05 12:30:00,76.98,77.01,76.92,76.94,27755.0,72.8193,72.8477,72.7626,72.7815,27755.0
2023-04-05 12:40:00,76.94,77.04,76.88,76.89,58181.0,72.7815,72.8761,72.7247,72.7342,58181.0
2023-04-05 12:50:00,76.9,76.95,76.88,76.92,25250.0,72.7436,72.7909,72.7247,72.7626,25250.0
2023-04-05 13:00:00,76.93,77.07,76.9,77.03,36413.0,72.772,72.9045,72.7436,72.8666,36413.0
2023-04-05 13:10:00,77.03,77.15,77.03,77.15,14421.0,72.8666,72.9801,72.8666,72.9801,14421.0
2023-04-05 13:20:00,77.16,77.32,77.16,77.3,14004.0,72.9896,73.1409,72.9896,73.122,14004.0
2023-04-05 13:30:00,77.29,77.3,77.21,77.22,11163.0,73.1126,73.122,73.0369,73.0463,11163.0
2023-04-05 13:40:00,77.22,77.25,77.17,77.25,12613.0,73.0463,73.0747,72.999,73.0747,12613.0
2023-04-05 13:50:00,77.25,77.38,77.25,77.36,12159.0,73.0747,73.1977,73.0747,73.1788,12159.0
2023-04-05 14:00:00,77.36,77.46,77.35,77.38,12441.0,73.1788,73.2734,73.1693,73.1977,12441.0
2023-04-05 14:10:00,77.36,77.42,77.32,77.41,15771.0,73.1788,73.2355,73.1409,73.2261,15771.0
2023-04-05 14:20:00,77.41,77.43,77.38,77.42,13467.0,73.2261,73.245,73.1977,73.2355,13467.0
2023-04-05 14:30:00,77.42,77.46,77.32,77.45,42136.0,73.2355,73.2734,73.1409,73.2639,42136.0
2023-04-05 14:40:00,77.45,77.46,77.36,77.42,16470.0,73.2639,73.2734,73.1788,73.2355,16470.0
2023-04-05 14:50:00,77.42,77.49,77.38,77.45,24004.0,73.2355,73.3018,73.1977,73.2639,24004.0
2023-04-05 15:00:00,77.45,77.5,77.36,77.4,17907.0,73.2639,73.3112,73.1788,73.2166,17907.0
2023-04-05 15:10:00,77.39,77.4,77.22,77.24,84676.0,73.2072,73.2166,73.0463,73.0653,84676.0
2023-04-05 15:20:00,77.23,77.38,77.23,77.35,48854.0,73.0558,73.1977,73.0558,73.1693,48854.0
2023-04-05 15:30:00,77.35,77.42,77.32,77.39,25425.0,73.1693,73.2355,73.1409,73.2072,25425.0
2023-04-05 15:40:00,77.38,77.39,77.29,77.3,42706.0,73.1977,73.2072,73.1126,73.122,42706.0
2023-04-05 15:50:00,77.31,77.46,77.3,77.45,138092.0,73.1315,73.2734,73.122,73.2639,138092.0
2023-04-06 09:30:00,77.36,77.6,77.28,77.43,37083.0,73.1788,73.4058,73.1031,73.245,37083.0
2023-04-06 09:40:00,77.43,77.64,77.4,77.64,19385.0,73.245,73.4436,73.2166,73.4436,19385.0
2023-04-06 09:50:00,77.62,77.74,77.61,77.63,17992.0,73.4247,73.5382,73.4153,73.4342,17992.0
2023-04-06 10:00:00,77.62,77.63,77.54,77.61,11781.0,73.4247,73.4342,73.349,73.4153,11781.0
2023-04-06 10:10:00,77.63,77.76,77.63,77.75,19105.0,73.4342,73.5572,73.4342,73.5477,19105.0
2023-04-06 10:20:00,77.73,77.73,77.47,77.5,17535.0,73.5288,73.5288,73.2828,73.3112,17535.0
2023-04-06 10:30:00,77.5,77.64,77.5,77.56,12239.0,73.3112,73.4436,73.3112,73.368,12239.0
2023-04-06 10:40:00,77.54,77.61,77.52,77.58,14457.0,73.349,73.4153,73.3301,73.3869,14457.0
2023-04-06 10:50:00,77.58,77.61,77.44,77.49,13284.0,73.3869,73.4153,73.2545,73.3018,13284.0
2023-04-06 11:00:00,77.48,77.52,77.44,77.49,23369.0,73.2923,73.3301,73.2545,73.3018,23369.0
2023-04-06 11:10:00,77.5,77.57,77.46,77.53,15573.0,73.3112,73.3774,73.2734,73.3396,15573.0
2023-04-06 11:20:00,77.5,77.53,77.42,77.42,13541.0,73.3112,73.3396,73.2355,73.2355,13541.0
2023-04-06 11:30:00,77.42,77.53,77.4,77.51,16019.0,73.2355,73.3396,73.2166,73.3207,16019.0
2023-04-06 11:40:00,77.52,77.66,77.48,77.63,37613.0,73.3301,73.4626,73.2923,73.4342,37613.0
2023-04-06 11:50:00,77.63,77.84,77.61,77.77,35008.0,73.4342,73.6328,73.4153,73.5666,35008.0
2023-04-06 12:00:00,77.78,77.85,77.76,77.84,20616.0,73.5761,73.6423,73.5572,73.6328,20616.0
2023-04-06 12:10:00,77.84,77.85,77.7,77.76,27289.0,73.6328,73.6423,73.5004,73.5572,27289.0
2023-04-06 12:20:00,77.75,77.76,77.68,77.76,15733.0,73.5477,73.5572,73.4815,73.5572,15733.0
2023-04-06 12:30:00,77.77,77.89,77.77,77.87,14139.0,73.5666,73.6801,73.5666,73.6612,14139.0
2023-04-06 12:40:00,77.86,77.91,77.84,77.89,24055.0,73.6518,73.6991,73.6328,73.6801,24055.0
2023-04-06 12:50:00,77.89,77.96,77.88,77.89,16868.0,73.6801,73.7463,73.6707,73.6801,16868.0
2023-04-06 13:00:00,77.89,77.92,77.86,77.88,14434.0,73.6801,73.7085,73.6518,73.6707,14434.0
2023-04-06 13:10:00,77.88,77.93,77.82,77.86,58375.0,73.6707,73.718,73.6139,73.6518,58375.0
2023-04-06 13:20:00,77.86,77.87,77.77,77.79,14338.0,73.6518,73.6612,73.5666,73.5855,14338.0
2023-04-06 13:30:00,77.79,77.81,77.65,77.67,30920.0,73.5855,73.6045,73.4531,73.472,30920.0
2023-04-06 13:40:00,77.67,77.69,77.56,77.56,17344.0,73.472,73.4909,73.368,73.368,17344.0
2023-04-06 13:50:00,77.55,77.56,77.37,77.37,33185.0,73.3585,73.368,73.1882,73.1882,33185.0
2023-04-06 14:00:00,77.37,77.4,77.35,77.36,29688.0,73.1882,73.2166,73.1693,73.1788,29688.0
2023-04-06 14:10:00,77.36,77.41,77.29,77.31,32227.0,73.1788,73.2261,73.1126,73.1315,32227.0
2023-04-06 14:20:00,77.3,77.37,77.23,77.26,31070.0,73.122,73.1882,73.0558,73.0842,31070.0
2023-04-06 14:30:00,77.27,77.34,77.26,77.27,23924.0,73.0936,73.1599,73.0842,73.0936,23924.0
2023-04-06 14:40:00,77.27,77.3,77.22,77.23,20451.0,73.0936,73.122,73.0463,73.0558,20451.0
2023-04-06 14:50:00,77.24,77.27,77.15,77.16,30673.0,73.0653,73.0936,72.9801,72.9896,30673.0
2023-04-06 15:00:00,77.17,77.27,77.15,77.18,23724.0,72.999,73.0936,72.9801,73.0085,23724.0
2023-04-06 15:10:00,77.15,77.21,77.07,77.08,45727.0,72.9801,73.0369,72.9045,72.9139,45727.0
2023-04-06 15:20:00,77.07,77.18,77.06,77.17,46485.0,72.9045,73.0085,72.895,72.999,46485.0
2023-04-06 15:30:00,77.17,77.22,77.11,77.12,30473.0,72.999,73.0463,72.9423,72.9518,30473.0
2023-04-06 15:40:00,77.12,77.17,77.06,77.15,58932.0,72.9518,72.999,72.895,72.9801,58932.0
2023-04-06 15:50:00,77.16,77.28,77.11,77.28,194062.0,72.9896,73.1031,72.9423,73.1031,194062.0
2023-04-10 09:30:00,76.73,76.99,76.69,76.95,48833.0,72.5828,72.8288,72.545,72.7909,48833.0
2023-04-10 09:40:00,76.97,77.28,76.96,77.22,19825.0,72.8099,73.1031,72.8004,73.0463,19825.0
2023-04-10 09:50:00,77.22,77.26,77.0,77.0,20595.0,73.0463,73.0842,72.8382,72.8382,20595.0
2023-04-10 10:00:00,77.01,77.31,76.95,77.29,29202.0,72.8477,73.1315,72.7909,73.1126,29202.0
2023-04-10 10:10:00,77.3,77.44,77.25,77.25,17193.0,73.122,73.2545,73.0747,73.0747,17193.0
2023-04-10 10:20:00,77.26,77.3,77.23,77.23,13326.0,73.0842,73.122,73.0558,73.0558,13326.0
2023-04-10 10:30:00,77.26,77.36,77.26,77.35,22640.0,73.0842,73.1788,73.0842,73.1693,22640.0
2023-04-10 10:40:00,77.36,77.4,77.3,77.39,24831.0,73.1788,73.2166,73.122,73.2072,24831.0
2023-04-10 10:50:00,77.42,77.44,77.34,77.34,12509.0,73.2355,73.2545,73.1599,73.1599,12509.0
2023-04-10 11:00:00,77.33,77.39,77.33,77.34,8077.0,73.1504,73.2072,73.1504,73.1599,8077.0
2023-04-10 11:10:00,77.33,77.33,77.19,77.24,17940.0,73.1504,73.1504,73.018,73.0653,17940.0
2023-04-10 11:20:00,77.24,77.25,77.14,77.19,10454.0,73.0653,73.0747,72.9707,73.018,10454.0
2023-04-10 11:30:00,77.2,77.27,77.19,77.25,10382.0,73.0274,73.0936,73.018,73.0747,10382.0
2023-04-10 11:40:00,77.26,77.35,77.18,77.32,26255.0,73.0842,73.1693,73.0085,73.1409,26255.0
2023-04-10 11:50:00,77.34,77.38,77.26,77.31,15877.0,73.1599,73.1977,73.0842,73.1315,15877.0
2023-04-10 12:00:00,77.31,77.35,77.27,77.32,10354.0,73.1315,73.1693,73.0936,73.1409,10354.0
2023-04-10 12:10:00,77.32,77.36,77.31,77.35,30860.0,73.1409,73.1788,73.1315,73.1693,30860.0
2023-04-10 12:20:00,77.35,77.46,77.34,77.35,16575.0,73.1693,73.2734,73.1599,73.1693,16575.0
2023-04-10 12:30:00,77.36,77.61,77.35,77.6,19536.0,73.1788,73.4153,73.1693,73.4058,19536.0
2023-04-10 12:40:00,77.61,77.64,77.57,77.58,12407.0,73.4153,73.4436,73.3774,73.3869,12407.0
2023-04-10 12:50:00,77.59,77.6,77.51,77.6,15627.0,73.3963,73.4058,73.3207,73.4058,15627.0
2023-04-10 13:00:00,77.6,77.74,77.57,77.74,33345.0,73.4058,73.5382,73.3774,73.5382,33345.0
2023-04-10 13:10:00,77.73,77.87,77.72,77.83,29446.0,73.5288,73.6612,73.5193,73.6234,29446.0
2023-04-10 13:20:00,77.83,77.83,77.73,77.76,9589.0,73.6234,73.6234,73.5288,73.5572,9589.0
2023-04-10 13:30:00,77.79,77.8,77.72,77.72,11327.0,73.5855,73.595,73.5193,73.5193,11327.0
2023-04-10 13:40:00,77.72,77.75,77.66,77.7,10754.0,73.5193,73.5477,73.4626,73.5004,10754.0
2023-04-10 13:50:00,77.68,77.72,77.66,77.69,8089.0,73.4815,73.5193,73.4626,73.4909,8089.0
2023-04-10 14:00:00,77.68,77.71,77.58,77.66,9020.0,73.4815,73.5099,73.3869,73.4626,9020.0
2023-04-10 14:10:00,77.66,77.76,77.65,77.74,11701.0,73.4626,73.5572,73.4531,73.5382,11701.0
2023-04-10 14:20:00,77.74,77.75,77.69,77.7,9790.0,73.5382,73.5477,73.4909,73.5004,9790.0
2023-04-10 14:30:00,77.7,77.74,77.59,77.68,46059.0,73.5004,73.5382,73.3963,73.4815,46059.0
2023-04-10 14:40:00,77.67,77.69,77.63,77.67,7615.0,73.472,73.4909,73.4342,73.472,7615.0
2023-04-10 14:50:00,77.67,77.76,77.66,77.73,32147.0,73.472,73.5572,73.4626,73.5288,32147.0
2023-04-10 15:00:00,77.76,77.78,77.73,77.76,16909.0,73.5572,73.5761,73.5288,73.5572,16909.0
2023-04-10 15:10:00,77.77,77.78,77.73,77.76,22400.0,73.5666,73.5761,73.5288,73.5572,22400.0
2023-04-10 15:20:00,77.76,77.76,77.62,77.66,17468.0,73.5572,73.5572,73.4247,73.4626,17468.0
2023-04-10 15:30:00,77.66,77.73,77.64,77.67,26087.0,73.4626,73.5288,73.4436,73.472,26087.0
2023-04-10 15:40:00,77.68,77.74,77.67,77.69,39751.0,73.4815,73.5382,73.472,73.4909,39751.0
2023-04-10 15:50:00,77.7,77.73,77.59,77.72,147210.0,73.5004,73.5288,73.3963,73.5193,147210.0
2023-04-11 09:30:00,77.99,78.2,77.91,78.15,24985.0,73.7747,73.9734,73.6991,73.9261,24985.0
2023-04-11 09:40:00,78.15,78.15,77.99,78.12,23467.0,73.9261,73.9261,73.7747,73.8977,23467.0
2023-04-11 09:50:00,78.12,78.12,77.75,77.75,13784.0,73.8977,73.8977,73.5477,73.5477,13784.0
2023-04-11 10:00:00,77.78,77.82,77.71,77.82,18096.0,73.5761,73.6139,73.5099,73.6139,18096.0
2023-04-11 10:10:00,77.82,77.83,77.73,77.8,24768.0,73.6139,73.6234,73.5288,73.595,24768.0
2023-04-11 10:20:00,77.78,77.89,77.75,77.87,34186.0,73.5761,73.6801,73.5477,73.6612,34186.0
2023-04-11 10:30:00,77.85,77.95,77.79,77.84,35618.0,73.6423,73.7369,73.5855,73.6328,35618.0
2023-04-11 10:40:00,77.82,78.01,77.82,78.0,18752.0,73.6139,73.7936,73.6139,73.7842,18752.0
2023-04-11 10:50:00,78.02,78.05,77.99,78.01,9037.0,73.8031,73.8315,73.7747,73.7936,9037.0
2023-04-11 11:00:00,78.01,78.14,78.0,78.07,8497.0,73.7936,73.9166,73.7842,73.8504,8497.0
2023-04-11 11:10:00,78.07,78.11,78.04,78.07,7347.0,73.8504,73.8882,73.822,73.8504,7347.0
2023-04-11 11:20:00,78.07,78.17,78.07,78.12,18434.0,73.8504,73.945,73.8504,73.8977,18434.0
2023-04-11 11:30:00,78.1,78.1,78.0,78.05,7393.0,73.8788,73.8788,73.7842,73.8315,7393.0
2023-04-11 11:40:00,78.07,78.09,78.02,78.07,9144.0,73.8504,73.8693,73.8031,73.8504,9144.0
2023-04-11 11:50:00,78.08,78.1,78.03,78.09,16016.0,73.8599,73.8788,73.8126,73.8693,16016.0
2023-04-11 12:00:00,78.1,78.15,78.06,78.11,11704.0,73.8788,73.9261,73.8409,73.8882,11704.0
2023-04-11 12:10:00,78.13,78.24,78.12,78.23,7701.0,73.9072,74.0112,73.8977,74.0018,7701.0
2023-04-11 12:20:00,78.24,78.32,78.22,78.31,10434.0,74.0112,74.0869,73.9923,74.0774,10434.0
2023-04-11 12:30:00,78.31,78.32,78.24,78.25,11315.0,74.0774,74.0869,74.0112,74.0207,11315.0
2023-04-11 12:40:00,78.25,78.32,78.23,78.28,8967.0,74.0207,74.0869,74.0018,74.0491,8967.0
2023-04-11 12:50:00,78.3,78.44,78.3,78.34,23792.0,74.068,74.2004,74.068,74.1058,23792.0
2023-04-11 13:00:00,78.34,78.38,78.3,78.35,8359.0,74.1058,74.1436,74.068,74.1153,8359.0
2023-04-11 13:10:00,78.34,78.37,78.3,78.35,10195.0,74.1058,74.1342,74.068,74.1153,10195.0
2023-04-11 13:20:00,78.35,78.36,78.23,78.3,48469.0,74.1153,74.1247,74.0018,74.068,48469.0
2023-04-11 13:30:00,78.31,78.34,78.24,78.25,7569.0,74.0774,74.1058,74.0112,74.0207,7569.0
2023-04-11 13:40:00,78.25,78.33,78.24,78.33,7897.0,74.0207,74.0964,74.0112,74.0964,7897.0
2023-04-11 13:50:00,78.33,78.34,78.25,78.34,11518.0,74.0964,74.1058,74.0207,74.1058,11518.0
2023-04-11 14:00:00,78.34,78.4,78.34,78.4,10209.0,74.1058,74.1626,74.1058,74.1626,10209.0
2023-04-11 14:10:00,78.4,78.46,78.34,78.42,14375.0,74.1626,74.2193,74.1058,74.1815,14375.0
2023-04-11 14:20:00,78.43,78.43,78.34,78.39,11795.0,74.1909,74.1909,74.1058,74.1531,11795.0
2023-04-11 14:30:00,78.4,78.43,78.31,78.33,12663.0,74.1626,74.1909,74.0774,74.0964,12663.0
2023-04-11 14:40:00,78.35,78.37,78.31,78.35,11736.0,74.1153,74.1342,74.0774,74.1153,11736.0
2023-04-11 14:50:00,78.34,78.39,78.32,78.37,15251.0,74.1058,74.1531,74.0869,74.1342,15251.0
2023-04-11 15:00:00,78.38,78.41,78.34,78.36,22587.0,74.1436,74.172,74.1058,74.1247,22587.0
2023-04-11 15:10:00,78.35,78.43,78.33,78.37,22077.0,74.1153,74.1909,74.0964,74.1342,22077.0
2023-04-11 15:20:00,78.35,78.42,78.34,78.38,16675.0,74.1153,74.1815,74.1058,74.1436,16675.0
2023-04-11 15:30:00,78.39,78.44,78.36,78.41,26612.0,74.1531,74.2004,74.1247,74.172,26612.0
2023-04-11 15:40:00,78.39,78.47,78.35,78.36,42107.0,74.1531,74.2288,74.1153,74.1247,42107.0
2023-04-11 15:50:00,78.35,78.37,78.2,78.33,110880.0,74.1153,74.1342,73.9734,74.0964,110880.0
2023-04-12 09:30:00,78.32,78.34,77.52,77.53,113012.0,74.0869,74.1058,73.3301,73.3396,113012.0
2023-04-12 09:40:00,77.45,77.62,77.22,77.28,150440.0,73.2639,73.4247,73.0463,73.1031,150440.0
2023-04-12 09:50:00,77.28,77.32,77.05,77.19,125890.0,73.1031,73.1409,72.8855,73.018,125890.0
2023-04-12 10:00:00,77.17,77.35,77.11,77.2,83167.0,72.999,73.1693,72.9423,73.0274,83167.0
2023-04-12 10:10:00,77.18,77.26,77.05,77.09,37011.0,73.0085,73.0842,72.8855,72.9234,37011.0
2023-04-12 10:20:00,77.09,77.15,76.87,76.95,137969.0,72.9234,72.9801,72.7153,72.7909,137969.0
2023-04-12 10:30:00,76.96,76.97,76.46,76.47,37338.0,72.8004,72.8099,72.3274,72.3369,37338.0
2023-04-12 10:40:00,76.45,76.63,76.33,76.37,23718.0,72.318,72.4882,72.2044,72.2423,23718.0
2023-04-12 10:50:00,76.34,76.53,76.33,76.4,28240.0,72.2139,72.3936,72.2044,72.2707,28240.0
2023-04-12 11:00:00,76.39,76.41,75.87,75.89,47842.0,72.2612,72.2801,71.7693,71.7882,47842.0
2023-04-12 11:10:00,75.87,76.05,75.79,75.96,65364.0,71.7693,71.9396,71.6936,71.8544,65364.0
2023-04-12 11:20:00,75.97,76.1,75.92,76.09,57294.0,71.8639,71.9869,71.8166,71.9774,57294.0
2023-04-12 11:30:00,76.11,76.13,75.87,75.87,37709.0,71.9963,72.0153,71.7693,71.7693,37709.0
2023-04-12 11:40:00,75.85,75.93,75.77,75.84,32849.0,71.7504,71.8261,71.6747,71.7409,32849.0
2023-04-12 11:50:00,75.83,75.93,75.77,75.81,31747.0,71.7315,71.8261,71.6747,71.7126,31747.0
2023-04-12 12:00:00,75.83,75.84,75.59,75.59,34850.0,71.7315,71.7409,71.5044,71.5044,34850.0
2023-04-12 12:10:00,75.6,75.72,75.54,75.64,82847.0,71.5139,71.6274,71.4571,71.5517,82847.0
2023-04-12 12:20:00,75.63,75.63,75.4,75.41,39638.0,71.5423,71.5423,71.3247,71.3342,39638.0
2023-04-12 12:30:00,75.42,75.61,75.4,75.45,63205.0,71.3436,71.5234,71.3247,71.372,63205.0
2023-04-12 12:40:00,75.45,75.51,75.37,75.37,37116.0,71.372,71.4288,71.2963,71.2963,37116.0
2023-04-12 12:50:00,75.38,75.44,75.32,75.38,34555.0,71.3058,71.3626,71.249,71.3058,34555.0
2023-04-12 13:00:00,75.38,75.58,75.31,75.52,50117.0,71.3058,71.495,71.2396,71.4382,50117.0
2023-04-12 13:10:00,75.53,75.58,75.5,75.53,33225.0,71.4477,71.495,71.4193,71.4477,33225.0
2023-04-12 13:20:00,75.53,75.62,75.49,75.61,25941.0,71.4477,71.5328,71.4099,71.5234,25941.0
2023-04-12 13:30:00,75.62,76.08,75.62,75.75,154723.0,71.5328,71.968,71.5328,71.6558,154723.0
2023-04-12 13:40:00,75.76,75.87,75.75,75.79,48436.0,71.6653,71.7693,71.6558,71.6936,48436.0
2023-04-12 13:50:00,75.81,75.85,75.68,75.69,32084.0,71.7126,71.7504,71.5896,71.599,32084.0
2023-04-12 14:00:00,75.69,75.77,75.6,75.6,28283.0,71.599,71.6747,71.5139,71.5139,28283.0
2023-04-12 14:10:00,75.59,75.79,75.58,75.75,46202.0,71.5044,71.6936,71.495,71.6558,46202.0
2023-04-12 14:20:00,75.75,75.8,75.44,75.46,45887.0,71.6558,71.7031,71.3626,71.3815,45887.0
2023-04-12 14:30:00,75.45,75.47,75.35,75.4,51278.0,71.372,71.3909,71.2774,71.3247,51278.0
2023-04-12 14:40:00,75.4,75.61,75.32,75.32,29926.0,71.3247,71.5234,71.249,71.249,29926.0
2023-04-12 14:50:00,75.33,75.35,75.24,75.26,32326.0,71.2585,71.2774,71.1734,71.1923,32326.0
2023-04-12 15:00:00,75.25,75.29,75.06,75.06,42943.0,71.1828,71.2207,71.0031,71.0031,42943.0
2023-04-12 15:10:00,75.06,75.06,74.87,74.89,40038.0,71.0031,71.0031,70.8234,70.8423,40038.0
2023-04-12 15:20:00,74.9,74.97,74.82,74.84,39450.0,70.8517,70.918,70.7761,70.795,39450.0
2023-04-12 15:30:00,74.84,74.94,74.82,74.91,100736.0,70.795,70.8896,70.7761,70.8612,100736.0
2023-04-12 15:40:00,74.91,75.01,74.83,74.85,103142.0,70.8612,70.9558,70.7855,70.8044,103142.0
2023-04-12 15:50:00,74.85,74.93,74.75,74.85,279606.0,70.8044,70.8801,70.7098,70.8044,279606.0
2023-04-13 09:30:00,74.5,74.89,73.93,73.93,49226.0,70.4734,70.8423,69.9342,69.9342,49226.0
2023-04-13 09:40:00,73.91,74.02,73.58,73.82,132412.0,69.9152,70.0193,69.6031,69.8301,132412.0
2023-04-13 09:50:00,73.83,73.96,73.75,73.81,62527.0,69.8396,69.9625,69.7639,69.8207,62527.0
2023-04-13 10:00:00,73.81,73.86,73.7,73.84,58198.0,69.8207,69.8679,69.7166,69.849,58198.0
2023-04-13 10:10:00,73.83,74.08,73.83,74.04,64312.0,69.8396,70.0761,69.8396,70.0382,64312.0
2023-04-13 10:20:00,74.04,74.25,74.0,74.09,34316.0,70.0382,70.2369,70.0004,70.0855,34316.0
2023-04-13 10:30:00,74.09,74.1,73.92,73.92,65638.0,70.0855,70.095,69.9247,69.9247,65638.0
2023-04-13 10:40:00,73.9,73.95,73.8,73.88,110730.0,69.9058,69.9531,69.8112,69.8869,110730.0
2023-04-13 10:50:00,73.88,74.01,73.87,73.96,135902.0,69.8869,70.0098,69.8774,69.9625,135902.0
2023-04-13 11:00:00,73.97,74.05,73.96,74.05,40456.0,69.972,70.0477,69.9625,70.0477,40456.0
2023-04-13 11:10:00,74.04,74.04,73.84,73.85,56707.0,70.0382,70.0382,69.849,69.8585,56707.0
2023-04-13 11:20:00,73.86,73.99,73.83,73.92,68929.0,69.8679,69.9909,69.8396,69.9247,68929.0
2023-04-13 11:30:00,73.91,73.91,73.72,73.76,36096.0,69.9152,69.9152,69.7355,69.7734,36096.0
2023-04-13 11:40:00,73.76,73.86,73.74,73.75,42692.0,69.7734,69.8679,69.7544,69.7639,42692.0
2023-04-13 11:50:00,73.74,73.74,73.61,73.66,114985.0,69.7544,69.7544,69.6315,69.6788,114985.0
2023-04-13 12:00:00,73.66,73.8,73.61,73.72,288293.0,69.6788,69.8112,69.6315,69.7355,288293.0
2023-04-13 12:10:00,73.73,73.87,73.66,73.87,44239.0,69.745,69.8774,69.6788,69.8774,44239.0
2023-04-13 12:20:00,73.9,73.9,73.8,73.85,91180.0,69.9058,69.9058,69.8112,69.8585,91180.0
2023-04-13 12:30:00,73.85,73.86,73.6,73.65,71387.0,69.8585,69.8679,69.622,69.6693,71387.0
2023-04-13 12:40:00,73.64,73.66,73.54,73.59,64484.0,69.6598,69.6788,69.5652,69.6125,64484.0
2023-04-13 12:50:00,73.59,73.84,73.55,73.84,51877.0,69.6125,69.849,69.5747,69.849,51877.0
2023-04-13 13:00:00,73.85,73.92,73.77,73.92,74590.0,69.8585,69.9247,69.7828,69.9247,74590.0
2023-04-13 13:10:00,73.91,74.01,73.83,73.99,109479.0,69.9152,70.0098,69.8396,69.9909,109479.0
2023-04-13 13:20:00,74.0,74.06,73.87,73.91,88972.0,70.0004,70.0571,69.8774,69.9152,88972.0
2023-04-13 13:30:00,73.92,74.01,73.9,73.98,42658.0,69.9247,70.0098,69.9058,69.9815,42658.0
2023-04-13 13:40:00,73.97,74.01,73.91,73.92,48695.0,69.972,70.0098,69.9152,69.9247,48695.0
2023-04-13 13:50:00,73.92,73.99,73.91,73.99,18856.0,69.9247,69.9909,69.9152,69.9909,18856.0
2023-04-13 14:00:00,74.0,74.04,73.97,74.04,57377.0,70.0004,70.0382,69.972,70.0382,57377.0
2023-04-13 14:10:00,74.05,74.18,74.0,74.17,71843.0,70.0477,70.1707,70.0004,70.1612,71843.0
2023-04-13 14:20:00,74.16,74.29,74.15,74.19,38299.0,70.1517,70.2747,70.1423,70.1801,38299.0
2023-04-13 14:30:00,74.19,74.25,74.16,74.2,56239.0,70.1801,70.2369,70.1517,70.1896,56239.0
2023-04-13 14:40:00,74.2,74.33,74.18,74.3,50514.0,70.1896,70.3125,70.1707,70.2842,50514.0
2023-04-13 14:50:00,74.3,74.4,74.26,74.3,115248.0,70.2842,70.3788,70.2463,70.2842,115248.0
2023-04-13 15:00:00,74.3,74.4,74.25,74.27,56487.0,70.2842,70.3788,70.2369,70.2558,56487.0
2023-04-13 15:10:00,74.27,74.38,74.27,74.37,41733.0,70.2558,70.3598,70.2558,70.3504,41733.0
2023-04-13 15:20:00,74.37,74.53,74.37,74.5,85821.0,70.3504,70.5017,70.3504,70.4734,85821.0
2023-04-13 15:30:00,74.5,74.59,74.41,74.53,84147.0,70.4734,70.5585,70.3882,70.5017,84147.0
2023-04-13 15:40:00,74.53,74.69,74.52,74.53,126498.0,70.5017,70.6531,70.4923,70.5017,126498.0
2023-04-13 15:50:00,74.54,74.67,74.44,74.67,262956.0,70.5112,70.6342,70.4166,70.6342,262956.0
2023-04-14 09:30:00,74.65,74.71,74.34,74.34,47005.0,70.6153,70.672,70.322,70.322,47005.0
2023-04-14 09:40:00,74.36,74.77,74.33,74.76,27823.0,70.3409,70.7288,70.3125,70.7193,27823.0
2023-04-14 09:50:00,74.78,74.78,74.6,74.61,8693.0,70.7382,70.7382,70.568,70.5774,8693.0
2023-04-14 10:00:00,74.55,74.59,74.19,74.22,25108.0,70.5207,70.5585,70.1801,70.2085,25108.0
2023-04-14 10:10:00,74.26,74.27,74.08,74.15,21811.0,70.2463,70.2558,70.0761,70.1423,21811.0
2023-04-14 10:20:00,74.16,74.22,74.09,74.12,11558.0,70.1517,70.2085,70.0855,70.1139,11558.0
2023-04-14 10:30:00,74.11,74.15,73.97,74.12,11623.0,70.1044,70.1423,69.972,70.1139,11623.0
2023-04-14 10:40:00,74.09,74.1,73.91,73.95,11002.0,70.0855,70.095,69.9152,69.9531,11002.0
2023-04-14 10:50:00,73.94,73.98,73.81,73.92,12404.0,69.9436,69.9815,69.8207,69.9247,12404.0
2023-04-14 11:00:00,73.91,73.91,73.8,73.88,14636.0,69.9152,69.9152,69.8112,69.8869,14636.0
2023-04-14 11:10:00,73.88,73.89,73.76,73.83,24904.0,69.8869,69.8963,69.7734,69.8396,24904.0
2023-04-14 11:20:00,73.83,74.0,73.8,73.87,82587.0,69.8396,70.0004,69.8112,69.8774,82587.0
2023-04-14 11:30:00,73.87,73.89,73.77,73.83,25647.0,69.8774,69.8963,69.7828,69.8396,25647.0
2023-04-14 11:40:00,73.82,73.94,73.81,73.86,41140.0,69.8301,69.9436,69.8207,69.8679,41140.0
2023-04-14 11:50:00,73.86,73.89,73.81,73.87,30613.0,69.8679,69.8963,69.8207,69.8774,30613.0
2023-04-14 12:00:00,73.88,73.93,73.7,73.75,29288.0,69.8869,69.9342,69.7166,69.7639,29288.0
2023-04-14 12:10:00,73.75,73.75,73.64,73.67,15558.0,69.7639,69.7639,69.6598,69.6882,15558.0
2023-04-14 12:20:00,73.67,73.71,73.6,73.6,24603.0,69.6882,69.7261,69.622,69.622,24603.0
2023-04-14 12:30:00,73.59,73.64,73.52,73.55,18264.0,69.6125,69.6598,69.5463,69.5747,18264.0
2023-04-14 12:40:00,73.55,73.6,73.51,73.59,32548.0,69.5747,69.622,69.5369,69.6125,32548.0
2023-04-14 12:50:00,73.58,73.6,73.45,73.45,15951.0,69.6031,69.622,69.4801,69.4801,15951.0
2023-04-14 13:00:00,73.45,73.54,73.45,73.5,26222.0,69.4801,69.5652,69.4801,69.5274,26222.0
2023-04-14 13:10:00,73.5,73.62,73.5,73.58,46186.0,69.5274,69.6409,69.5274,69.6031,46186.0
2023-04-14 13:20:00,73.59,73.59,73.34,73.34,24899.0,69.6125,69.6125,69.3761,69.3761,24899.0
2023-04-14 13:30:00,73.33,73.34,73.23,73.3,40476.0,69.3666,69.3761,69.272,69.3382,40476.0
2023-04-14 13:40:00,73.3,73.33,73.18,73.19,39691.0,69.3382,69.3666,69.2247,69.2342,39691.0
2023-04-14 13:50:00,73.18,73.31,73.18,73.28,34307.0,69.2247,69.3477,69.2247,69.3193,34307.0
2023-04-14 14:00:00,73.28,73.31,73.22,73.29,31861.0,69.3193,69.3477,69.2625,69.3288,31861.0
2023-04-14 14:10:00,73.28,73.39,73.26,73.39,23666.0,69.3193,69.4234,69.3004,69.4234,23666.0
2023-04-14 14:20:00,73.4,73.45,73.39,73.42,17737.0,69.4328,69.4801,69.4234,69.4517,17737.0
2023-04-14 14:30:00,73.42,73.45,73.37,73.37,27404.0,69.4517,69.4801,69.4044,69.4044,27404.0
2023-04-14 14:40:00,73.37,73.43,73.32,73.35,19583.0,69.4044,69.4612,69.3571,69.3855,19583.0
2023-04-14 14:50:00,73.36,73.36,73.26,73.3,20568.0,69.395,69.395,69.3004,69.3382,20568.0
2023-04-14 15:00:00,73.3,73.3,73.21,73.28,195520.0,69.3382,69.3382,69.2531,69.3193,195520.0
2023-04-14 15:10:00,73.26,73.31,73.13,73.23,94135.0,69.3004,69.3477,69.1774,69.272,94135.0
2023-04-14 15:20:00,73.23,73.46,73.17,73.4,168310.0,69.272,69.4896,69.2152,69.4328,168310.0
2023-04-14 15:30:00,73.4,73.62,73.37,73.54,97393.0,69.4328,69.6409,69.4044,69.5652,97393.0
2023-04-14 15:40:00,73.54,73.63,73.47,73.48,76081.0,69.5652,69.6504,69.499,69.5085,76081.0
2023-04-14 15:50:00,73.49,73.51,73.3,73.48,351418.0,69.5179,69.5369,69.3382,69.5085,351418.0
2023-04-17 09:30:00,73.95,74.38,73.71,74.35,62859.0,69.9531,70.3598,69.7261,70.3315,62859.0
2023-04-17 09:40:00,74.36,74.44,74.3,74.36,18999.0,70.3409,70.4166,70.2842,70.3409,18999.0
2023-04-17 09:50:00,74.4,74.59,74.37,74.56,18778.0,70.3788,70.5585,70.3504,70.5301,18778.0
2023-04-17 10:00:00,74.57,74.66,74.5,74.61,32335.0,70.5396,70.6247,70.4734,70.5774,32335.0
2023-04-17 10:10:00,74.61,74.64,74.49,74.63,40064.0,70.5774,70.6058,70.4639,70.5963,40064.0
2023-04-17 10:20:00,74.64,74.86,74.56,74.71,93950.0,70.6058,70.8139,70.5301,70.672,93950.0
2023-04-17 10:30:00,74.69,74.71,74.35,74.42,52495.0,70.6531,70.672,70.3315,70.3977,52495.0
2023-04-17 10:40:00,74.39,74.39,74.21,74.33,33306.0,70.3693,70.3693,70.199,70.3125,33306.0
2023-04-17 10:50:00,74.33,74.37,74.25,74.3,60409.0,70.3125,70.3504,70.2369,70.2842,60409.0
2023-04-17 11:00:00,74.31,74.5,74.31,74.42,30552.0,70.2936,70.4734,70.2936,70.3977,30552.0
2023-04-17 11:10:00,74.43,74.43,74.3,74.38,39617.0,70.4071,70.4071,70.2842,70.3598,39617.0
2023-04-17 11:20:00,74.37,74.55,74.34,74.53,73656.0,70.3504,70.5207,70.322,70.5017,73656.0
2023-04-17 11:30:00,74.56,74.67,74.51,74.6,41557.0,70.5301,70.6342,70.4828,70.568,41557.0
2023-04-17 11:40:00,74.64,74.67,74.42,74.45,47734.0,70.6058,70.6342,70.3977,70.4261,47734.0
2023-04-17 11:50:00,74.43,74.48,74.27,74.41,57864.0,70.4071,70.4544,70.2558,70.3882,57864.0
2023-04-17 12:00:00,74.41,74.81,74.4,74.75,39466.0,70.3882,70.7666,70.3788,70.7098,39466.0
2023-04-17 12:10:00,74.78,74.99,74.78,74.95,35051.0,70.7382,70.9369,70.7382,70.899,35051.0
2023-04-17 12:20:00,74.97,74.97,74.78,74.87,26597.0,70.918,70.918,70.7382,70.8234,26597.0
2023-04-17 12:30:00,74.86,74.93,74.83,74.87,29889.0,70.8139,70.8801,70.7855,70.8234,29889.0
2023-04-17 12:40:00,74.88,74.92,74.87,74.88,20248.0,70.8328,70.8707,70.8234,70.8328,20248.0
2023-04-17 12:50:00,74.88,74.88,74.78,74.85,17136.0,70.8328,70.8328,70.7382,70.8044,17136.0
2023-04-17 13:00:00,74.83,74.86,74.79,74.8,9730.0,70.7855,70.8139,70.7477,70.7571,9730.0
2023-04-17 13:10:00,74.79,74.9,74.78,74.87,34759.0,70.7477,70.8517,70.7382,70.8234,34759.0
2023-04-17 13:20:00,74.86,74.88,74.81,74.82,15603.0,70.8139,70.8328,70.7666,70.7761,15603.0
2023-04-17 13:30:00,74.83,74.83,74.72,74.78,17501.0,70.7855,70.7855,70.6815,70.7382,17501.0
2023-04-17 13:40:00,74.78,74.81,74.76,74.78,11619.0,70.7382,70.7666,70.7193,70.7382,11619.0
2023-04-17 13:50:00,74.78,74.78,74.69,74.77,15984.0,70.7382,70.7382,70.6531,70.7288,15984.0
2023-04-17 14:00:00,74.76,74.82,74.73,74.8,15290.0,70.7193,70.7761,70.6909,70.7571,15290.0
2023-04-17 14:10:00,74.8,74.86,74.79,74.83,27114.0,70.7571,70.8139,70.7477,70.7855,27114.0
2023-04-17 14:20:00,74.84,74.91,74.84,74.88,24136.0,70.795,70.8612,70.795,70.8328,24136.0
2023-04-17 14:30:00,74.88,75.01,74.87,74.97,34494.0,70.8328,70.9558,70.8234,70.918,34494.0
2023-04-17 14:40:00,74.97,75.06,74.97,75.0,24525.0,70.918,71.0031,70.918,70.9463,24525.0
2023-04-17 14:50:00,75.01,75.11,75.01,75.11,51388.0,70.9558,71.0504,70.9558,71.0504,51388.0
2023-04-17 15:00:00,75.11,75.2,75.11,75.18,54598.0,71.0504,71.1355,71.0504,71.1166,54598.0
2023-04-17 15:10:00,75.18,75.2,75.04,75.04,37860.0,71.1166,71.1355,70.9842,70.9842,37860.0
2023-04-17 15:20:00,75.03,75.11,75.0,75.04,65070.0,70.9747,71.0504,70.9463,70.9842,65070.0
2023-04-17 15:30:00,75.04,75.14,75.03,75.1,48476.0,70.9842,71.0788,70.9747,71.0409,48476.0
2023-04-17 15:40:00,75.1,75.13,75.04,75.12,62036.0,71.0409,71.0693,70.9842,71.0598,62036.0
2023-04-17 15:50:00,75.12,75.28,75.12,75.27,293667.0,71.0598,71.2112,71.0598,71.2017,293667.0
2023-04-18 09:30:00,75.37,75.45,75.14,75.2,31807.0,71.2963,71.372,71.0788,71.1355,31807.0
2023-04-18 09:40:00,75.23,75.27,75.14,75.19,18865.0,71.1639,71.2017,71.0788,71.1261,18865.0
2023-04-18 09:50:00,75.2,75.2,74.91,75.01,18492.0,71.1355,71.1355,70.8612,70.9558,18492.0
2023-04-18 10:00:00,75.01,75.07,74.99,75.03,12057.0,70.9558,71.0126,70.9369,70.9747,12057.0
2023-04-18 10:10:00,74.99,74.99,74.84,74.88,24005.0,70.9369,70.9369,70.795,70.8328,24005.0
2023-04-18 10:20:00,74.88,74.99,74.78,74.83,17244.0,70.8328,70.9369,70.7382,70.7855,17244.0
2023-04-18 10:30:00,74.79,74.82,74.67,74.67,15655.0,70.7477,70.7761,70.6342,70.6342,15655.0
2023-04-18 10:40:00,74.67,74.77,74.67,74.73,15213.0,70.6342,70.7288,70.6342,70.6909,15213.0
2023-04-18 10:50:00,74.71,74.75,74.59,74.59,12471.0,70.672,70.7098,70.5585,70.5585,12471.0
2023-04-18 11:00:00,74.61,74.67,74.54,74.55,10884.0,70.5774,70.6342,70.5112,70.5207,10884.0
2023-04-18 11:10:00,74.55,74.58,74.51,74.51,7907.0,70.5207,70.549,70.4828,70.4828,7907.0
2023-04-18 11:20:00,74.49,74.49,74.41,74.47,12102.0,70.4639,70.4639,70.3882,70.445,12102.0
2023-04-18 11:30:00,74.47,74.55,74.44,74.46,19994.0,70.445,70.5207,70.4166,70.4355,19994.0
2023-04-18 11:40:00,74.41,74.49,74.38,74.41,13733.0,70.3882,70.4639,70.3598,70.3882,13733.0
2023-04-18 11:50:00,74.39,74.4,74.31,74.34,7062.0,70.3693,70.3788,70.2936,70.322,7062.0
2023-04-18 12:00:00,74.34,74.42,74.33,74.38,11108.0,70.322,70.3977,70.3125,70.3598,11108.0
2023-04-18 12:10:00,74.37,74.41,74.28,74.3,17761.0,70.3504,70.3882,70.2652,70.2842,17761.0
2023-04-18 12:20:00,74.31,74.46,74.27,74.46,9750.0,70.2936,70.4355,70.2558,70.4355,9750.0
2023-04-18 12:30:00,74.47,74.47,74.44,74.45,6347.0,70.445,70.445,70.4166,70.4261,6347.0
2023-04-18 12:40:00,74.44,74.52,74.44,74.46,7803.0,70.4166,70.4923,70.4166,70.4355,7803.0
2023-04-18 12:50:00,74.46,74.46,74.35,74.37,9608.0,70.4355,70.4355,70.3315,70.3504,9608.0
2023-04-18 13:00:00,74.37,74.41,74.34,74.4,4726.0,70.3504,70.3882,70.322,70.3788,4726.0
2023-04-18 13:10:00,74.4,74.4,74.28,74.31,12858.0,70.3788,70.3788,70.2652,70.2936,12858.0
2023-04-18 13:20:00,74.31,74.44,74.31,74.43,12472.0,70.2936,70.4166,70.2936,70.4071,12472.0
2023-04-18 13:30:00,74.44,74.57,74.42,74.56,10647.0,70.4166,70.5396,70.3977,70.5301,10647.0
2023-04-18 13:40:00,74.54,74.65,74.54,74.63,11330.0,70.5112,70.6153,70.5112,70.5963,11330.0
2023-04-18 13:50:00,74.63,74.65,74.59,74.64,11711.0,70.5963,70.6153,70.5585,70.6058,11711.0
2023-04-18 14:00:00,74.63,74.71,74.63,74.69,9109.0,70.5963,70.672,70.5963,70.6531,9109.0
2023-04-18 14:10:00,74.7,74.77,74.69,74.75,10774.0,70.6625,70.7288,70.6531,70.7098,10774.0
2023-04-18 14:20:00,74.77,74.9,74.77,74.84,12339.0,70.7288,70.8517,70.7288,70.795,12339.0
2023-04-18 14:30:00,74.84,74.93,74.82,74.91,12800.0,70.795,70.8801,70.7761,70.8612,12800.0
2023-04-18 14:40:00,74.9,74.92,74.82,74.86,10018.0,70.8517,70.8707,70.7761,70.8139,10018.0
2023-04-18 14:50:00,74.85,74.88,74.82,74.88,8401.0,70.8044,70.8328,70.7761,70.8328,8401.0
2023-04-18 15:00:00,74.88,75.03,74.88,74.98,14638.0,70.8328,70.9747,70.8328,70.9274,14638.0
2023-04-18 15:10:00,74.99,75.01,74.93,74.94,13191.0,70.9369,70.9558,70.8801,70.8896,13191.0
2023-04-18 15:20:00,74.94,74.95,74.83,74.86,20441.0,70.8896,70.899,70.7855,70.8139,20441.0
2023-04-18 15:30:00,74.85,74.88,74.78,74.8,24055.0,70.8044,70.8328,70.7382,70.7571,24055.0
2023-04-18 15:40:00,74.8,74.85,74.76,74.8,44842.0,70.7571,70.8044,70.7193,70.7571,44842.0
2023-04-18 15:50:00,74.79,74.87,74.75,74.76,150186.0,70.7477,70.8234,70.7098,70.7193,150186.0
2023-04-19 09:30:00,74.99,75.18,74.8,74.87,27914.0,70.9369,71.1166,70.7571,70.8234,27914.0
2023-04-19 09:40:00,74.91,74.91,74.63,74.7,17558.0,70.8612,70.8612,70.5963,70.6625,17558.0
2023-04-19 09:50:00,74.72,74.99,74.72,74.95,13310.0,70.6815,70.9369,70.6815,70.899,13310.0
2023-04-19 10:00:00,74.96,74.99,74.82,74.84,9629.0,70.9085,70.9369,70.7761,70.795,9629.0
2023-04-19 10:10:00,74.84,74.99,74.8,74.96,15223.0,70.795,70.9369,70.7571,70.9085,15223.0
2023-04-19 10:20:00,74.94,74.95,74.78,74.86,23046.0,70.8896,70.899,70.7382,70.8139,23046.0
2023-04-19 10:30:00,74.86,74.95,74.82,74.84,25626.0,70.8139,70.899,70.7761,70.795,25626.0
2023-04-19 10:40:00,74.84,74.92,74.8,74.84,13700.0,70.795,70.8707,70.7571,70.795,13700.0
2023-04-19 10:50:00,74.84,74.92,74.82,74.86,13814.0,70.795,70.8707,70.7761,70.8139,13814.0
2023-04-19 11:00:00,74.87,74.89,74.82,74.84,13393.0,70.8234,70.8423,70.7761,70.795,13393.0
2023-04-19 11:10:00,74.84,74.89,74.84,74.85,9002.0,70.795,70.8423,70.795,70.8044,9002.0
2023-04-19 11:20:00,74.84,74.87,74.81,74.84,15490.0,70.795,70.8234,70.7666,70.795,15490.0
2023-04-19 11:30:00,74.85,74.87,74.76,74.86,19505.0,70.8044,70.8234,70.7193,70.8139,19505.0
2023-04-19 11:40:00,74.85,74.89,74.79,74.81,31044.0,70.8044,70.8423,70.7477,70.7666,31044.0
2023-04-19 11:50:00,74.8,74.93,74.79,74.93,16215.0,70.7571,70.8801,70.7477,70.8801,16215.0
2023-04-19 12:00:00,74.94,74.99,74.89,74.9,24634.0,70.8896,70.9369,70.8423,70.8517,24634.0
2023-04-19 12:10:00,74.9,74.92,74.85,74.89,114253.0,70.8517,70.8707,70.8044,70.8423,114253.0
2023-04-19 12:20:00,74.89,74.93,74.8,74.84,34139.0,70.8423,70.8801,70.7571,70.795,34139.0
2023-04-19 12:30:00,74.83,74.88,74.83,74.85,12515.0,70.7855,70.8328,70.7855,70.8044,12515.0
2023-04-19 12:40:00,74.85,75.02,74.84,75.0,197547.0,70.8044,70.9653,70.795,70.9463,197547.0
2023-04-19 12:50:00,75.02,75.14,75.01,75.09,14396.0,70.9653,71.0788,70.9558,71.0315,14396.0
2023-04-19 13:00:00,75.1,75.1,75.0,75.03,20767.0,71.0409,71.0409,70.9463,70.9747,20767.0
2023-04-19 13:10:00,75.02,75.04,74.91,74.91,14981.0,70.9653,70.9842,70.8612,70.8612,14981.0
2023-04-19 13:20:00,74.91,74.94,74.84,74.85,20781.0,70.8612,70.8896,70.795,70.8044,20781.0
2023-04-19 13:30:00,74.86,74.86,74.78,74.78,29732.0,70.8139,70.8139,70.7382,70.7382,29732.0
2023-04-19 13:40:00,74.79,74.86,74.78,74.85,13905.0,70.7477,70.8139,70.7382,70.8044,13905.0
2023-04-19 13:50:00,74.85,74.97,74.85,74.96,19916.0,70.8044,70.918,70.8044,70.9085,19916.0
2023-04-19 14:00:00,74.98,75.05,74.87,74.87,16568.0,70.9274,70.9936,70.8234,70.8234,16568.0
2023-04-19 14:10:00,74.85,74.86,74.8,74.81,18333.0,70.8044,70.8139,70.7571,70.7666,18333.0
2023-04-19 14:20:00,74.82,74.93,74.81,74.93,166238.0,70.7761,70.8801,70.7666,70.8801,166238.0
2023-04-19 14:30:00,74.93,74.94,74.79,74.83,22292.0,70.8801,70.8896,70.7477,70.7855,22292.0
2023-04-19 14:40:00,74.83,74.88,74.78,74.86,18571.0,70.7855,70.8328,70.7382,70.8139,18571.0
2023-04-19 14:50:00,74.85,74.85,74.8,74.83,22961.0,70.8044,70.8044,70.7571,70.7855,22961.0
2023-04-19 15:00:00,74.83,74.83,74.73,74.77,31804.0,70.7855,70.7855,70.6909,70.7288,31804.0
2023-04-19 15:10:00,74.77,74.83,74.75,74.81,41566.0,70.7288,70.7855,70.7098,70.7666,41566.0
2023-04-19 15:20:00,74.81,74.84,74.74,74.75,37021.0,70.7666,70.795,70.7004,70.7098,37021.0
2023-04-19 15:30:00,74.73,74.77,74.72,74.76,27634.0,70.6909,70.7288,70.6815,70.7193,27634.0
2023-04-19 15:40:00,74.75,74.78,74.65,74.68,70092.0,70.7098,70.7382,70.6153,70.6436,70092.0
2023-04-19 15:50:00,74.67,74.79,74.67,74.76,198760.0,70.6342,70.7477,70.6342,70.7193,198760.0
2023-04-20 09:30:00,74.74,74.76,74.5,74.62,33549.0,70.7004,70.7193,70.4734,70.5869,33549.0
2023-04-20 09:40:00,74.66,74.71,74.54,74.6,11545.0,70.6247,70.672,70.5112,70.568,11545.0
2023-04-20 09:50:00,74.58,74.61,74.45,74.45,42853.0,70.549,70.5774,70.4261,70.4261,42853.0
2023-04-20 10:00:00,74.42,74.5,74.34,74.45,24584.0,70.3977,70.4734,70.322,70.4261,24584.0
2023-04-20 10:10:00,74.46,74.47,74.33,74.39,28020.0,70.4355,70.445,70.3125,70.3693,28020.0
2023-04-20 10:20:00,74.41,74.5,74.34,74.5,12973.0,70.3882,70.4734,70.322,70.4734,12973.0
2023-04-20 10:30:00,74.5,74.58,74.5,74.55,16827.0,70.4734,70.549,70.4734,70.5207,16827.0
2023-04-20 10:40:00,74.55,74.55,74.46,74.48,26872.0,70.5207,70.5207,70.4355,70.4544,26872.0
2023-04-20 10:50:00,74.49,74.52,74.44,74.48,14471.0,70.4639,70.4923,70.4166,70.4544,14471.0
2023-04-20 11:00:00,74.5,74.56,74.43,74.53,17834.0,70.4734,70.5301,70.4071,70.5017,17834.0
2023-04-20 11:10:00,74.54,74.68,74.54,74.62,16547.0,70.5112,70.6436,70.5112,70.5869,16547.0
2023-04-20 11:20:00,74.62,74.62,74.5,74.53,17957.0,70.5869,70.5869,70.4734,70.5017,17957.0
2023-04-20 11:30:00,74.53,74.56,74.42,74.44,26645.0,70.5017,70.5301,70.3977,70.4166,26645.0
2023-04-20 11:40:00,74.44,74.5,74.4,74.44,11833.0,70.4166,70.4734,70.3788,70.4166,11833.0
2023-04-20 11:50:00,74.43,74.44,74.19,74.22,17374.0,70.4071,70.4166,70.1801,70.2085,17374.0
2023-04-20 12:00:00,74.22,74.27,74.19,74.27,7635.0,70.2085,70.2558,70.1801,70.2558,7635.0
2023-04-20 12:10:00,74.28,74.31,74.27,74.3,12443.0,70.2652,70.2936,70.2558,70.2842,12443.0
2023-04-20 12:20:00,74.3,74.33,74.27,74.31,11167.0,70.2842,70.3125,70.2558,70.2936,11167.0
2023-04-20 12:30:00,74.31,74.38,74.29,74.33,11835.0,70.2936,70.3598,70.2747,70.3125,11835.0
2023-04-20 12:40:00,74.33,74.46,74.32,74.44,8715.0,70.3125,70.4355,70.3031,70.4166,8715.0
2023-04-20 12:50:00,74.44,74.47,74.42,74.47,10033.0,70.4166,70.445,70.3977,70.445,10033.0
2023-04-20 13:00:00,74.47,74.48,74.42,74.45,9228.0,70.445,70.4544,70.3977,70.4261,9228.0
2023-04-20 13:10:00,74.45,74.48,74.42,74.42,10473.0,70.4261,70.4544,70.3977,70.3977,10473.0
2023-04-20 13:20:00,74.42,74.46,74.39,74.44,9398.0,70.3977,70.4355,70.3693,70.4166,9398.0
2023-04-20 13:30:00,74.46,74.47,74.38,74.43,15278.0,70.4355,70.445,70.3598,70.4071,15278.0
2023-04-20 13:40:00,74.43,74.52,74.42,74.49,9236.0,70.4071,70.4923,70.3977,70.4639,9236.0
2023-04-20 13:50:00,74.48,74.49,74.43,74.46,9260.0,70.4544,70.4639,70.4071,70.4355,9260.0
2023-04-20 14:00:00,74.46,74.49,74.4,74.49,14245.0,70.4355,70.4639,70.3788,70.4639,14245.0
2023-04-20 14:10:00,74.5,74.57,74.5,74.55,10049.0,70.4734,70.5396,70.4734,70.5207,10049.0
2023-04-20 14:20:00,74.55,74.58,74.51,74.51,12869.0,70.5207,70.549,70.4828,70.4828,12869.0
2023-04-20 14:30:00,74.51,74.52,74.37,74.4,25351.0,70.4828,70.4923,70.3504,70.3788,25351.0
2023-04-20 14:40:00,74.38,74.4,74.34,74.35,15392.0,70.3598,70.3788,70.322,70.3315,15392.0
2023-04-20 14:50:00,74.35,74.38,74.31,74.33,11031.0,70.3315,70.3598,70.2936,70.3125,11031.0
2023-04-20 15:00:00,74.34,74.4,74.27,74.28,19162.0,70.322,70.3788,70.2558,70.2652,19162.0
2023-04-20 15:10:00,74.27,74.28,74.19,74.21,24803.0,70.2558,70.2652,70.1801,70.199,24803.0
2023-04-20 15:20:00,74.2,74.26,74.16,74.17,24081.0,70.1896,70.2463,70.1517,70.1612,24081.0
2023-04-20 15:30:00,74.18,74.28,74.18,74.26,25385.0,70.1707,70.2652,70.1707,70.2463,25385.0
2023-04-20 15:40:00,74.26,74.28,74.2,74.28,29950.0,70.2463,70.2652,70.1896,70.2652,29950.0
2023-04-20 15:50:00,74.27,74.45,74.23,74.4,108957.0,70.2558,70.4261,70.218,70.3788,108957.0
2023-04-21 09:30:00,74.69,74.91,74.59,74.68,71471.0,70.6531,70.8612,70.5585,70.6436,71471.0
2023-04-21 09:40:00,74.72,74.8,74.62,74.75,21040.0,70.6815,70.7571,70.5869,70.7098,21040.0
2023-04-21 09:50:00,74.77,74.78,74.66,74.74,7984.0,70.7288,70.7382,70.6247,70.7004,7984.0
2023-04-21 10:00:00,74.72,74.92,74.71,74.9,50815.0,70.6815,70.8707,70.672,70.8517,50815.0
2023-04-21 10:10:00,74.92,75.21,74.92,75.2,39906.0,70.8707,71.145,70.8707,71.1355,39906.0
2023-04-21 10:20:00,75.22,75.26,75.16,75.2,12456.0,71.1544,71.1923,71.0977,71.1355,12456.0
2023-04-21 10:30:00,75.2,75.23,75.14,75.15,15395.0,71.1355,71.1639,71.0788,71.0882,15395.0
2023-04-21 10:40:00,75.16,75.18,74.88,75.01,18016.0,71.0977,71.1166,70.8328,70.9558,18016.0
2023-04-21 10:50:00,75.0,75.01,74.79,74.81,12354.0,70.9463,70.9558,70.7477,70.7666,12354.0
2023-04-21 11:00:00,74.8,75.02,74.8,75.01,15554.0,70.7571,70.9653,70.7571,70.9558,15554.0
2023-04-21 11:10:00,75.02,75.17,75.02,75.16,10752.0,70.9653,71.1071,70.9653,71.0977,10752.0
2023-04-21 11:20:00,75.17,75.21,75.12,75.13,17496.0,71.1071,71.145,71.0598,71.0693,17496.0
2023-04-21 11:30:00,75.13,75.22,75.1,75.13,15733.0,71.0693,71.1544,71.0409,71.0693,15733.0
2023-04-21 11:40:00,75.14,75.25,75.14,75.17,28442.0,71.0788,71.1828,71.0788,71.1071,28442.0
2023-04-21 11:50:00,75.16,75.33,75.12,75.33,16167.0,71.0977,71.2585,71.0598,71.2585,16167.0
2023-04-21 12:00:00,75.34,75.39,75.31,75.34,19381.0,71.268,71.3153,71.2396,71.268,19381.0
2023-04-21 12:10:00,75.34,75.37,75.28,75.32,28098.0,71.268,71.2963,71.2112,71.249,28098.0
2023-04-21 12:20:00,75.3,75.3,75.11,75.16,25618.0,71.2301,71.2301,71.0504,71.0977,25618.0
2023-04-21 12:30:00,75.16,75.26,75.15,75.25,11133.0,71.0977,71.1923,71.0882,71.1828,11133.0
2023-04-21 12:40:00,75.26,75.27,75.21,75.21,18346.0,71.1923,71.2017,71.145,71.145,18346.0
2023-04-21 12:50:00,75.2,75.26,75.19,75.22,14114.0,71.1355,71.1923,71.1261,71.1544,14114.0
2023-04-21 13:00:00,75.21,75.28,75.2,75.28,15159.0,71.145,71.2112,71.1355,71.2112,15159.0
2023-04-21 13:10:00,75.28,75.3,75.2,75.24,20096.0,71.2112,71.2301,71.1355,71.1734,20096.0
2023-04-21 13:20:00,75.23,75.34,75.23,75.34,18964.0,71.1639,71.268,71.1639,71.268,18964.0
2023-04-21 13:30:00,75.34,75.45,75.34,75.45,13064.0,71.268,71.372,71.268,71.372,13064.0
2023-04-21 13:40:00,75.45,75.5,75.44,75.48,21734.0,71.372,71.4193,71.3626,71.4004,21734.0
2023-04-21 13:50:00,75.49,75.49,75.4,75.44,11995.0,71.4099,71.4099,71.3247,71.3626,11995.0
2023-04-21 14:00:00,75.45,75.6,75.45,75.59,13991.0,71.372,71.5139,71.372,71.5044,13991.0
2023-04-21 14:10:00,75.59,75.64,75.53,75.53,18504.0,71.5044,71.5517,71.4477,71.4477,18504.0
2023-04-21 14:20:00,75.53,75.57,75.49,75.53,137477.0,71.4477,71.4855,71.4099,71.4477,137477.0
2023-04-21 14:30:00,75.52,75.57,75.46,75.5,242102.0,71.4382,71.4855,71.3815,71.4193,242102.0
2023-04-21 14:40:00,75.51,75.59,75.48,75.58,47719.0,71.4288,71.5044,71.4004,71.495,47719.0
2023-04-21 14:50:00,75.58,75.69,75.57,75.68,50868.0,71.495,71.599,71.4855,71.5896,50868.0
2023-04-21 15:00:00,75.67,75.69,75.44,75.5,57181.0,71.5801,71.599,71.3626,71.4193,57181.0
2023-04-21 15:10:00,75.49,75.5,75.34,75.35,15644.0,71.4099,71.4193,71.268,71.2774,15644.0
2023-04-21 15:20:00,75.36,75.4,75.29,75.34,19203.0,71.2869,71.3247,71.2207,71.268,19203.0
2023-04-21 15:30:00,75.34,75.36,75.3,75.36,22829.0,71.268,71.2869,71.2301,71.2869,22829.0
2023-04-21 15:40:00,75.34,75.45,75.29,75.35,48774.0,71.268,71.372,71.2207,71.2774,48774.0
2023-04-21 15:50:00,75.35,75.57,75.35,75.57,123414.0,71.2774,71.4855,71.2774,71.4855,123414.0
2023-04-24 09:30:00,75.45,75.95,75.43,75.49,39559.0,71.372,71.845,71.3531,71.4099,39559.0
2023-04-24 09:40:00,75.53,75.72,75.53,75.64,13226.0,71.4477,71.6274,71.4477,71.5517,13226.0
2023-04-24 09:50:00,75.64,75.7,75.47,75.5,9449.0,71.5517,71.6085,71.3909,71.4193,9449.0
2023-04-24 10:00:00,75.5,75.5,75.33,75.34,34438.0,71.4193,71.4193,71.2585,71.268,34438.0
2023-04-24 10:10:00,75.33,75.4,75.32,75.37,32885.0,71.2585,71.3247,71.249,71.2963,32885.0
2023-04-24 10:20:00,75.37,75.43,75.29,75.29,13431.0,71.2963,71.3531,71.2207,71.2207,13431.0
2023-04-24 10:30:00,75.29,75.42,75.28,75.42,14812.0,71.2207,71.3436,71.2112,71.3436,14812.0
2023-04-24 10:40:00,75.44,75.46,75.33,75.38,7432.0,71.3626,71.3815,71.2585,71.3058,7432.0
2023-04-24 10:50:00,75.41,75.42,75.29,75.29,11569.0,71.3342,71.3436,71.2207,71.2207,11569.0
2023-04-24 11:00:00,75.28,75.31,75.2,75.23,13090.0,71.2112,71.2396,71.1355,71.1639,13090.0
2023-04-24 11:10:00,75.23,75.32,75.23,75.3,10903.0,71.1639,71.249,71.1639,71.2301,10903.0
2023-04-24 11:20:00,75.3,75.31,75.25,75.25,15546.0,71.2301,71.2396,71.1828,71.1828,15546.0
2023-04-24 11:30:00,75.25,75.29,75.24,75.27,10155.0,71.1828,71.2207,71.1734,71.2017,10155.0
2023-04-24 11:40:00,75.28,75.37,75.21,75.36,12569.0,71.2112,71.2963,71.145,71.2869,12569.0
2023-04-24 11:50:00,75.35,75.52,75.35,75.48,44671.0,71.2774,71.4382,71.2774,71.4004,44671.0
2023-04-24 12:00:00,75.47,75.51,75.34,75.34,14994.0,71.3909,71.4288,71.268,71.268,14994.0
2023-04-24 12:10:00,75.34,75.37,75.28,75.36,16705.0,71.268,71.2963,71.2112,71.2869,16705.0
2023-04-24 12:20:00,75.36,75.42,75.32,75.42,9323.0,71.2869,71.3436,71.249,71.3436,9323.0
2023-04-24 12:30:00,75.43,75.47,75.42,75.46,4481.0,71.3531,71.3909,71.3436,71.3815,4481.0
2023-04-24 12:40:00,75.48,75.52,75.46,75.52,7626.0,71.4004,71.4382,71.3815,71.4382,7626.0
2023-04-24 12:50:00,75.53,75.53,75.46,75.48,5744.0,71.4477,71.4477,71.3815,71.4004,5744.0
2023-04-24 13:00:00,75.48,75.48,75.42,75.43,5991.0,71.4004,71.4004,71.3436,71.3531,5991.0
2023-04-24 13:10:00,75.42,75.45,75.42,75.43,6367.0,71.3436,71.372,71.3436,71.3531,6367.0
2023-04-24 13:20:00,75.43,75.51,75.43,75.49,6817.0,71.3531,71.4288,71.3531,71.4099,6817.0
2023-04-24 13:30:00,75.49,75.57,75.49,75.57,7981.0,71.4099,71.4855,71.4099,71.4855,7981.0
2023-04-24 13:40:00,75.56,75.58,75.44,75.45,12132.0,71.4761,71.495,71.3626,71.372,12132.0
2023-04-24 13:50:00,75.45,75.45,75.39,75.41,12364.0,71.372,71.372,71.3153,71.3342,12364.0
2023-04-24 14:00:00,75.4,75.44,75.38,75.38,11135.0,71.3247,71.3626,71.3058,71.3058,11135.0
2023-04-24 14:10:00,75.37,75.39,75.32,75.32,10136.0,71.2963,71.3153,71.249,71.249,10136.0
2023-04-24 14:20:00,75.32,75.34,75.29,75.31,9569.0,71.249,71.268,71.2207,71.2396,9569.0
2023-04-24 14:30:00,75.33,75.34,75.28,75.28,13262.0,71.2585,71.268,71.2112,71.2112,13262.0
2023-04-24 14:40:00,75.28,75.34,75.27,75.32,8590.0,71.2112,71.268,71.2017,71.249,8590.0
2023-04-24 14:50:00,75.33,75.37,75.3,75.35,7416.0,71.2585,71.2963,71.2301,71.2774,7416.0
2023-04-24 15:00:00,75.35,75.37,75.29,75.33,16161.0,71.2774,71.2963,71.2207,71.2585,16161.0
2023-04-24 15:10:00,75.34,75.4,75.33,75.36,16163.0,71.268,71.3247,71.2585,71.2869,16163.0
2023-04-24 15:20:00,75.37,75.41,75.32,75.38,17815.0,71.2963,71.3342,71.249,71.3058,17815.0
2023-04-24 15:30:00,75.39,75.41,75.36,75.36,17211.0,71.3153,71.3342,71.2869,71.2869,17211.0
2023-04-24 15:40:00,75.35,75.48,75.35,75.46,30713.0,71.2774,71.4004,71.2774,71.3815,30713.0
2023-04-24 15:50:00,75.46,75.53,75.4,75.51,113527.0,71.3815,71.4477,71.3247,71.4288,113527.0
2023-04-25 09:30:00,75.25,75.38,75.16,75.24,32095.0,71.1828,71.3058,71.0977,71.1734,32095.0
2023-04-25 09:40:00,75.25,75.4,75.2,75.26,22957.0,71.1828,71.3247,71.1355,71.1923,22957.0
2023-04-25 09:50:00,75.26,75.44,75.25,75.42,15590.0,71.1923,71.3626,71.1828,71.3436,15590.0
2023-04-25 10:00:00,75.42,75.49,75.36,75.39,35733.0,71.3436,71.4099,71.2869,71.3153,35733.0
2023-04-25 10:10:00,75.38,75.44,75.32,75.42,11404.0,71.3058,71.3626,71.249,71.3436,11404.0
2023-04-25 10:20:00,75.41,75.45,75.39,75.42,15421.0,71.3342,71.372,71.3153,71.3436,15421.0
2023-04-25 10:30:00,75.42,75.49,75.34,75.49,30510.0,71.3436,71.4099,71.268,71.4099,30510.0
2023-04-25 10:40:00,75.51,75.61,75.47,75.6,16970.0,71.4288,71.5234,71.3909,71.5139,16970.0
2023-04-25 10:50:00,75.6,75.71,75.59,75.7,12748.0,71.5139,71.618,71.5044,71.6085,12748.0
2023-04-25 11:00:00,75.7,75.83,75.69,75.82,10911.0,71.6085,71.7315,71.599,71.722,10911.0
2023-04-25 11:10:00,75.82,75.84,75.75,75.79,13764.0,71.722,71.7409,71.6558,71.6936,13764.0
2023-04-25 11:20:00,75.79,75.82,75.71,75.75,11922.0,71.6936,71.722,71.618,71.6558,11922.0
2023-04-25 11:30:00,75.73,75.74,75.66,75.66,12403.0,71.6369,71.6463,71.5707,71.5707,12403.0
2023-04-25 11:40:00,75.66,75.69,75.63,75.67,16703.0,71.5707,71.599,71.5423,71.5801,16703.0
2023-04-25 11:50:00,75.68,75.7,75.59,75.63,15661.0,71.5896,71.6085,71.5044,71.5423,15661.0
2023-04-25 12:00:00,75.63,75.65,75.58,75.64,15151.0,71.5423,71.5612,71.495,71.5517,15151.0
2023-04-25 12:10:00,75.64,75.67,75.62,75.67,17525.0,71.5517,71.5801,71.5328,71.5801,17525.0
2023-04-25 12:20:00,75.67,75.68,75.59,75.61,19213.0,71.5801,71.5896,71.5044,71.5234,19213.0
2023-04-25 12:30:00,75.61,75.61,75.52,75.53,17763.0,71.5234,71.5234,71.4382,71.4477,17763.0
2023-04-25 12:40:00,75.53,75.61,75.5,75.51,16066.0,71.4477,71.5234,71.4193,71.4288,16066.0
2023-04-25 12:50:00,75.5,75.53,75.43,75.44,17907.0,71.4193,71.4477,71.3531,71.3626,17907.0
2023-04-25 13:00:00,75.43,75.51,75.39,75.45,27343.0,71.3531,71.4288,71.3153,71.372,27343.0
2023-04-25 13:10:00,75.44,75.45,75.18,75.24,16738.0,71.3626,71.372,71.1166,71.1734,16738.0
2023-04-25 13:20:00,75.23,75.24,75.14,75.19,16801.0,71.1639,71.1734,71.0788,71.1261,16801.0
2023-04-25 13:30:00,75.2,75.34,75.18,75.32,16425.0,71.1355,71.268,71.1166,71.249,16425.0
2023-04-25 13:40:00,75.32,75.36,75.25,75.27,18908.0,71.249,71.2869,71.1828,71.2017,18908.0
2023-04-25 13:50:00,75.27,75.33,75.21,75.33,38310.0,71.2017,71.2585,71.145,71.2585,38310.0
2023-04-25 14:00:00,75.33,75.45,75.26,75.29,276153.0,71.2585,71.372,71.1923,71.2207,276153.0
2023-04-25 14:10:00,75.27,75.39,75.26,75.34,22682.0,71.2017,71.3153,71.1923,71.268,22682.0
2023-04-25 14:20:00,75.33,75.43,75.33,75.41,21975.0,71.2585,71.3531,71.2585,71.3342,21975.0
2023-04-25 14:30:00,75.41,75.46,75.27,75.27,35816.0,71.3342,71.3815,71.2017,71.2017,35816.0
2023-04-25 14:40:00,75.26,75.28,75.17,75.26,17424.0,71.1923,71.2112,71.1071,71.1923,17424.0
2023-04-25 14:50:00,75.27,75.3,75.18,75.2,17243.0,71.2017,71.2301,71.1166,71.1355,17243.0
2023-04-25 15:00:00,75.2,75.22,75.13,75.16,19253.0,71.1355,71.1544,71.0693,71.0977,19253.0
2023-04-25 15:10:00,75.16,75.19,75.13,75.19,23498.0,71.0977,71.1261,71.0693,71.1261,23498.0
2023-04-25 15:20:00,75.2,75.24,75.16,75.18,25170.0,71.1355,71.1734,71.0977,71.1166,25170.0
2023-04-25 15:30:00,75.17,75.18,75.09,75.14,35998.0,71.1071,71.1166,71.0315,71.0788,35998.0
2023-04-25 15:40:00,75.13,75.16,75.0,75.0,53680.0,71.0693,71.0977,70.9463,70.9463,53680.0
2023-04-25 15:50:00,75.0,75.02,74.92,74.97,153726.0,70.9463,70.9653,70.8707,70.918,153726.0
2023-04-26 09:30:00,74.63,75.53,74.63,75.4,38682.0,70.5963,71.4477,70.5963,71.3247,38682.0
2023-04-26 09:40:00,75.4,75.56,75.39,75.49,26477.0,71.3247,71.4761,71.3153,71.4099,26477.0
2023-04-26 09:50:00,75.49,75.63,75.31,75.42,31016.0,71.4099,71.5423,71.2396,71.3436,31016.0
2023-04-26 10:00:00,75.4,75.42,75.21,75.24,112334.0,71.3247,71.3436,71.145,71.1734,112334.0
2023-04-26 10:10:00,75.23,75.24,74.82,74.86,42719.0,71.1639,71.1734,70.7761,70.8139,42719.0
2023-04-26 10:20:00,74.86,75.01,74.72,74.75,33791.0,70.8139,70.9558,70.6815,70.7098,33791.0
2023-04-26 10:30:00,74.75,74.91,74.74,74.76,40034.0,70.7098,70.8612,70.7004,70.7193,40034.0
2023-04-26 10:40:00,74.74,74.81,74.59,74.67,39301.0,70.7004,70.7666,70.5585,70.6342,39301.0
2023-04-26 10:50:00,74.66,74.67,74.51,74.51,30401.0,70.6247,70.6342,70.4828,70.4828,30401.0
2023-04-26 11:00:00,74.51,74.58,74.45,74.54,31104.0,70.4828,70.549,70.4261,70.5112,31104.0
2023-04-26 11:10:00,74.55,74.62,74.53,74.57,30677.0,70.5207,70.5869,70.5017,70.5396,30677.0
2023-04-26 11:20:00,74.57,74.59,74.36,74.41,39910.0,70.5396,70.5585,70.3409,70.3882,39910.0
2023-04-26 11:30:00,74.42,74.52,74.28,74.31,47795.0,70.3977,70.4923,70.2652,70.2936,47795.0
2023-04-26 11:40:00,74.31,74.38,74.23,74.27,23117.0,70.2936,70.3598,70.218,70.2558,23117.0
2023-04-26 11:50:00,74.27,74.3,74.21,74.22,25942.0,70.2558,70.2842,70.199,70.2085,25942.0
2023-04-26 12:00:00,74.23,74.34,74.2,74.26,31417.0,70.218,70.322,70.1896,70.2463,31417.0
2023-04-26 12:10:00,74.26,74.29,74.07,74.07,32133.0,70.2463,70.2747,70.0666,70.0666,32133.0
2023-04-26 12:20:00,74.07,74.08,73.97,73.97,28341.0,70.0666,70.0761,69.972,69.972,28341.0
2023-04-26 12:30:00,73.98,74.0,73.92,73.98,31650.0,69.9815,70.0004,69.9247,69.9815,31650.0
2023-04-26 12:40:00,73.98,74.1,73.98,74.04,30783.0,69.9815,70.095,69.9815,70.0382,30783.0
2023-04-26 12:50:00,74.04,74.09,74.02,74.06,26915.0,70.0382,70.0855,70.0193,70.0571,26915.0
2023-04-26 13:00:00,74.06,74.12,74.01,74.05,31487.0,70.0571,70.1139,70.0098,70.0477,31487.0
2023-04-26 13:10:00,74.04,74.19,74.03,74.14,25109.0,70.0382,70.1801,70.0288,70.1328,25109.0
2023-04-26 13:20:00,74.13,74.14,74.01,74.06,22277.0,70.1234,70.1328,70.0098,70.0571,22277.0
2023-04-26 13:30:00,74.06,74.14,74.03,74.11,24452.0,70.0571,70.1328,70.0288,70.1044,24452.0
2023-04-26 13:40:00,74.1,74.14,73.99,74.0,23887.0,70.095,70.1328,69.9909,70.0004,23887.0
2023-04-26 13:50:00,74.0,74.0,73.84,73.87,27394.0,70.0004,70.0004,69.849,69.8774,27394.0
2023-04-26 14:00:00,73.87,73.91,73.8,73.87,36953.0,69.8774,69.9152,69.8112,69.8774,36953.0
2023-04-26 14:10:00,73.87,73.9,73.78,73.78,31469.0,69.8774,69.9058,69.7923,69.7923,31469.0
2023-04-26 14:20:00,73.76,73.87,73.72,73.84,32610.0,69.7734,69.8774,69.7355,69.849,32610.0
2023-04-26 14:30:00,73.84,73.84,73.68,73.69,44019.0,69.849,69.849,69.6977,69.7071,44019.0
2023-04-26 14:40:00,73.69,73.73,73.68,73.69,39183.0,69.7071,69.745,69.6977,69.7071,39183.0
2023-04-26 14:50:00,73.69,73.75,73.64,73.73,35368.0,69.7071,69.7639,69.6598,69.745,35368.0
2023-04-26 15:00:00,73.73,73.86,73.72,73.84,42306.0,69.745,69.8679,69.7355,69.849,42306.0
2023-04-26 15:10:00,73.84,73.97,73.84,73.92,42545.0,69.849,69.972,69.849,69.9247,42545.0
2023-04-26 15:20:00,73.9,73.94,73.77,73.87,39751.0,69.9058,69.9436,69.7828,69.8774,39751.0
2023-04-26 15:30:00,73.87,73.92,73.84,73.89,45788.0,69.8774,69.9247,69.849,69.8963,45788.0
2023-04-26 15:40:00,73.9,73.91,73.78,73.87,69620.0,69.9058,69.9152,69.7923,69.8774,69620.0
2023-04-26 15:50:00,73.86,74.03,73.8,73.97,259920.0,69.8679,70.0288,69.8112,69.972,259920.0
2023-04-27 09:30:00,74.11,74.38,74.01,74.16,25854.0,70.1044,70.3598,70.0098,70.1517,25854.0
2023-04-27 09:40:00,74.11,74.15,73.9,74.14,19630.0,70.1044,70.1423,69.9058,70.1328,19630.0
2023-04-27 09:50:00,74.16,74.41,74.14,74.4,11657.0,70.1517,70.3882,70.1328,70.3788,11657.0
2023-04-27 10:00:00,74.38,74.42,74.3,74.33,11942.0,70.3598,70.3977,70.2842,70.3125,11942.0
2023-04-27 10:10:00,74.34,74.42,74.27,74.29,19543.0,70.322,70.3977,70.2558,70.2747,19543.0
2023-04-27 10:20:00,74.28,74.34,74.27,74.33,20589.0,70.2652,70.322,70.2558,70.3125,20589.0
2023-04-27 10:30:00,74.36,74.49,74.31,74.31,19729.0,70.3409,70.4639,70.2936,70.2936,19729.0
2023-04-27 10:40:00,74.31,74.31,74.2,74.24,20194.0,70.2936,70.2936,70.1896,70.2274,20194.0
2023-04-27 10:50:00,74.24,74.24,74.11,74.14,11893.0,70.2274,70.2274,70.1044,70.1328,11893.0
2023-04-27 11:00:00,74.16,74.19,74.09,74.18,14105.0,70.1517,70.1801,70.0855,70.1707,14105.0
2023-04-27 11:10:00,74.2,74.21,73.97,73.97,24407.0,70.1896,70.199,69.972,69.972,24407.0
2023-04-27 11:20:00,73.97,74.23,73.94,74.22,20499.0,69.972,70.218,69.9436,70.2085,20499.0
2023-04-27 11:30:00,74.23,74.32,74.21,74.28,19312.0,70.218,70.3031,70.199,70.2652,19312.0
2023-04-27 11:40:00,74.28,74.38,74.28,74.35,13010.0,70.2652,70.3598,70.2652,70.3315,13010.0
2023-04-27 11:50:00,74.36,74.59,74.36,74.56,13427.0,70.3409,70.5585,70.3409,70.5301,13427.0
2023-04-27 12:00:00,74.58,74.66,74.57,74.6,22082.0,70.549,70.6247,70.5396,70.568,22082.0
2023-04-27 12:10:00,74.59,74.62,74.54,74.58,9590.0,70.5585,70.5869,70.5112,70.549,9590.0
2023-04-27 12:20:00,74.57,74.59,74.53,74.53,9958.0,70.5396,70.5585,70.5017,70.5017,9958.0
2023-04-27 12:30:00,74.53,74.57,74.48,74.48,9589.0,70.5017,70.5396,70.4544,70.4544,9589.0
2023-04-27 12:40:00,74.5,74.56,74.47,74.55,10899.0,70.4734,70.5301,70.445,70.5207,10899.0
2023-04-27 12:50:00,74.56,74.59,74.52,74.54,12239.0,70.5301,70.5585,70.4923,70.5112,12239.0
2023-04-27 13:00:00,74.54,74.56,74.47,74.5,10763.0,70.5112,70.5301,70.445,70.4734,10763.0
2023-04-27 13:10:00,74.51,74.52,74.46,74.5,7948.0,70.4828,70.4923,70.4355,70.4734,7948.0
2023-04-27 13:20:00,74.51,74.58,74.49,74.58,10021.0,70.4828,70.549,70.4639,70.549,10021.0
2023-04-27 13:30:00,74.59,74.71,74.58,74.69,12873.0,70.5585,70.672,70.549,70.6531,12873.0
2023-04-27 13:40:00,74.7,74.81,74.7,74.78,12708.0,70.6625,70.7666,70.6625,70.7382,12708.0
2023-04-27 13:50:00,74.78,74.82,74.7,74.7,22269.0,70.7382,70.7761,70.6625,70.6625,22269.0
2023-04-27 14:00:00,74.7,74.73,74.64,74.64,17449.0,70.6625,70.6909,70.6058,70.6058,17449.0
2023-04-27 14:10:00,74.66,74.72,74.61,74.71,16335.0,70.6247,70.6815,70.5774,70.672,16335.0
2023-04-27 14:20:00,74.73,74.78,74.66,74.78,16231.0,70.6909,70.7382,70.6247,70.7382,16231.0
2023-04-27 14:30:00,74.78,74.87,74.76,74.8,24008.0,70.7382,70.8234,70.7193,70.7571,24008.0
2023-04-27 14:40:00,74.81,74.81,74.75,74.79,13618.0,70.7666,70.7666,70.7098,70.7477,13618.0
2023-04-27 14:50:00,74.8,74.91,74.79,74.9,18289.0,70.7571,70.8612,70.7477,70.8517,18289.0
2023-04-27 15:00:00,74.92,74.96,74.89,74.89,16143.0,70.8707,70.9085,70.8423,70.8423,16143.0
2023-04-27 15:10:00,74.89,74.95,74.83,74.87,41991.0,70.8423,70.899,70.7855,70.8234,41991.0
2023-04-27 15:20:00,74.87,74.88,74.79,74.86,17959.0,70.8234,70.8328,70.7477,70.8139,17959.0
2023-04-27 15:30:00,74.87,74.89,74.82,74.88,25004.0,70.8234,70.8423,70.7761,70.8328,25004.0
2023-04-27 15:40:00,74.87,74.99,74.85,74.98,38227.0,70.8234,70.9369,70.8044,70.9274,38227.0
2023-04-27 15:50:00,75.0,75.12,74.97,75.09,128915.0,70.9463,71.0598,70.918,71.0315,128915.0
2023-04-28 09:30:00,75.0,75.91,74.98,75.78,113921.0,70.9463,71.8071,70.9274,71.6842,113921.0
2023-04-28 09:40:00,75.82,75.96,75.66,75.8,27749.0,71.722,71.8544,71.5707,71.7031,27749.0
2023-04-28 09:50:00,75.8,76.01,75.76,75.98,39730.0,71.7031,71.9017,71.6653,71.8734,39730.0
2023-04-28 10:00:00,75.95,76.54,75.92,76.54,42906.0,71.845,72.4031,71.8166,72.4031,42906.0
2023-04-28 10:10:00,76.52,76.8,76.51,76.8,48350.0,72.3842,72.649,72.3747,72.649,48350.0
2023-04-28 10:20:00,76.8,76.87,76.74,76.83,43511.0,72.649,72.7153,72.5923,72.6774,43511.0
2023-04-28 10:30:00,76.85,76.88,76.51,76.63,29042.0,72.6963,72.7247,72.3747,72.4882,29042.0
2023-04-28 10:40:00,76.65,76.93,76.6,76.92,34151.0,72.5072,72.772,72.4599,72.7626,34151.0
2023-04-28 10:50:00,76.95,77.04,76.66,76.73,24749.0,72.7909,72.8761,72.5166,72.5828,24749.0
2023-04-28 11:00:00,76.76,76.81,76.59,76.81,16739.0,72.6112,72.6585,72.4504,72.6585,16739.0
2023-04-28 11:10:00,76.8,76.96,76.78,76.8,43102.0,72.649,72.8004,72.6301,72.649,43102.0
2023-04-28 11:20:00,76.8,76.81,76.67,76.75,20959.0,72.649,72.6585,72.5261,72.6017,20959.0
2023-04-28 11:30:00,76.76,76.77,76.56,76.57,16910.0,72.6112,72.6207,72.422,72.4315,16910.0
2023-04-28 11:40:00,76.57,76.62,76.53,76.61,20082.0,72.4315,72.4788,72.3936,72.4693,20082.0
2023-04-28 11:50:00,76.61,76.65,76.49,76.52,21287.0,72.4693,72.5072,72.3558,72.3842,21287.0
2023-04-28 12:00:00,76.51,76.53,76.35,76.37,25397.0,72.3747,72.3936,72.2234,72.2423,25397.0
2023-04-28 12:10:00,76.36,76.38,76.26,76.3,32090.0,72.2328,72.2517,72.1382,72.1761,32090.0
2023-04-28 12:20:00,76.31,76.31,76.17,76.28,20067.0,72.1855,72.1855,72.0531,72.1572,20067.0
2023-04-28 12:30:00,76.28,76.5,76.28,76.43,74736.0,72.1572,72.3653,72.1572,72.299,74736.0
2023-04-28 12:40:00,76.4,76.5,76.36,76.38,15420.0,72.2707,72.3653,72.2328,72.2517,15420.0
2023-04-28 12:50:00,76.37,76.47,76.29,76.47,15146.0,72.2423,72.3369,72.1666,72.3369,15146.0
2023-04-28 13:00:00,76.48,76.53,76.42,76.46,30153.0,72.3463,72.3936,72.2896,72.3274,30153.0
2023-04-28 13:10:00,76.46,76.53,76.4,76.4,18755.0,72.3274,72.3936,72.2707,72.2707,18755.0
2023-04-28 13:20:00,76.4,76.46,76.34,76.45,15283.0,72.2707,72.3274,72.2139,72.318,15283.0
2023-04-28 13:30:00,76.46,76.49,76.41,76.44,25122.0,72.3274,72.3558,72.2801,72.3085,25122.0
2023-04-28 13:40:00,76.45,76.54,76.39,76.4,29945.0,72.318,72.4031,72.2612,72.2707,29945.0
2023-04-28 13:50:00,76.4,76.46,76.31,76.46,20346.0,72.2707,72.3274,72.1855,72.3274,20346.0
2023-04-28 14:00:00,76.45,76.55,76.45,76.54,21067.0,72.318,72.4126,72.318,72.4031,21067.0
2023-04-28 14:10:00,76.54,76.55,76.33,76.5,33332.0,72.4031,72.4126,72.2044,72.3653,33332.0
2023-04-28 14:20:00,76.49,76.51,76.34,76.36,27947.0,72.3558,72.3747,72.2139,72.2328,27947.0
2023-04-28 14:30:00,76.36,76.37,76.17,76.19,38499.0,72.2328,72.2423,72.0531,72.072,38499.0
2023-04-28 14:40:00,76.2,76.23,76.08,76.11,27432.0,72.0815,72.1099,71.968,71.9963,27432.0
2023-04-28 14:50:00,76.12,76.3,76.12,76.28,13590.0,72.0058,72.1761,72.0058,72.1572,13590.0
2023-04-28 15:00:00,76.27,76.44,76.27,76.34,55306.0,72.1477,72.3085,72.1477,72.2139,55306.0
2023-04-28 15:10:00,76.32,76.46,76.32,76.44,30908.0,72.195,72.3274,72.195,72.3085,30908.0
2023-04-28 15:20:00,76.44,76.44,76.31,76.31,38611.0,72.3085,72.3085,72.1855,72.1855,38611.0
2023-04-28 15:30:00,76.3,76.43,76.29,76.4,53250.0,72.1761,72.299,72.1666,72.2707,53250.0
2023-04-28 15:40:00,76.4,76.58,76.38,76.53,56349.0,72.2707,72.4409,72.2517,72.3936,56349.0
2023-04-28 15:50:00,76.55,76.75,76.54,76.75,204780.0,72.4126,72.6017,72.4031,72.6017,204780.0
2023-05-01 09:30:00,76.88,77.54,76.88,77.17,93369.0,72.7247,73.349,72.7247,72.999,93369.0
2023-05-01 09:40:00,77.2,77.25,76.85,76.86,25872.0,73.0274,73.0747,72.6963,72.7058,25872.0
2023-05-01 09:50:00,76.84,76.92,76.61,76.9,70750.0,72.6869,72.7626,72.4693,72.7436,70750.0
2023-05-01 10:00:00,76.82,77.32,76.79,77.3,100057.0,72.668,73.1409,72.6396,73.122,100057.0
2023-05-01 10:10:00,77.29,77.68,77.25,77.64,71495.0,73.1126,73.4815,73.0747,73.4436,71495.0
2023-05-01 10:20:00,77.63,77.65,77.39,77.54,67280.0,73.4342,73.4531,73.2072,73.349,67280.0
2023-05-01 10:30:00,77.55,77.67,77.49,77.66,74149.0,73.3585,73.472,73.3018,73.4626,74149.0
2023-05-01 10:40:00,77.67,77.81,77.54,77.7,63157.0,73.472,73.6045,73.349,73.5004,63157.0
2023-05-01 10:50:00,77.7,77.76,77.53,77.74,55147.0,73.5004,73.5572,73.3396,73.5382,55147.0
2023-05-01 11:00:00,77.74,77.75,77.66,77.71,37546.0,73.5382,73.5477,73.4626,73.5099,37546.0
2023-05-01 11:10:00,77.72,77.78,77.59,77.63,56376.0,73.5193,73.5761,73.3963,73.4342,56376.0
2023-05-01 11:20:00,77.59,77.71,77.53,77.71,87866.0,73.3963,73.5099,73.3396,73.5099,87866.0
2023-05-01 11:30:00,77.72,77.77,77.62,77.7,48074.0,73.5193,73.5666,73.4247,73.5004,48074.0
2023-05-01 11:40:00,77.7,77.76,77.59,77.74,35863.0,73.5004,73.5572,73.3963,73.5382,35863.0
2023-05-01 11:50:00,77.75,77.84,77.62,77.83,44169.0,73.5477,73.6328,73.4247,73.6234,44169.0
2023-05-01 12:00:00,77.83,77.83,77.69,77.74,36267.0,73.6234,73.6234,73.4909,73.5382,36267.0
2023-05-01 12:10:00,77.74,77.83,77.71,77.76,25502.0,73.5382,73.6234,73.5099,73.5572,25502.0
2023-05-01 12:20:00,77.76,77.82,77.74,77.77,18604.0,73.5572,73.6139,73.5382,73.5666,18604.0
2023-05-01 12:30:00,77.77,77.88,77.75,77.82,36806.0,73.5666,73.6707,73.5477,73.6139,36806.0
2023-05-01 12:40:00,77.8,77.8,77.69,77.69,25567.0,73.595,73.595,73.4909,73.4909,25567.0
2023-05-01 12:50:00,77.68,77.71,77.56,77.56,23528.0,73.4815,73.5099,73.368,73.368,23528.0
2023-05-01 13:00:00,77.57,77.61,77.51,77.61,19881.0,73.3774,73.4153,73.3207,73.4153,19881.0
2023-05-01 13:10:00,77.59,77.63,77.51,77.51,20719.0,73.3963,73.4342,73.3207,73.3207,20719.0
2023-05-01 13:20:00,77.53,77.62,77.47,77.47,20116.0,73.3396,73.4247,73.2828,73.2828,20116.0
2023-05-01 13:30:00,77.46,77.47,77.39,77.4,30729.0,73.2734,73.2828,73.2072,73.2166,30729.0
2023-05-01 13:40:00,77.4,77.42,77.36,77.38,21043.0,73.2166,73.2355,73.1788,73.1977,21043.0
2023-05-01 13:50:00,77.39,77.44,77.29,77.4,19876.0,73.2072,73.2545,73.1126,73.2166,19876.0
2023-05-01 14:00:00,77.41,77.43,77.36,77.39,23129.0,73.2261,73.245,73.1788,73.2072,23129.0
2023-05-01 14:10:00,77.39,77.4,77.25,77.28,35697.0,73.2072,73.2166,73.0747,73.1031,35697.0
2023-05-01 14:20:00,77.27,77.32,77.2,77.22,34565.0,73.0936,73.1409,73.0274,73.0463,34565.0
2023-05-01 14:30:00,77.22,77.22,76.89,76.92,60374.0,73.0463,73.0463,72.7342,72.7626,60374.0
2023-05-01 14:40:00,76.92,77.04,76.9,77.01,56110.0,72.7626,72.8761,72.7436,72.8477,56110.0
2023-05-01 14:50:00,77.02,77.08,77.0,77.04,35222.0,72.8572,72.9139,72.8382,72.8761,35222.0
2023-05-01 15:00:00,77.04,77.07,76.94,76.95,42687.0,72.8761,72.9045,72.7815,72.7909,42687.0
2023-05-01 15:10:00,76.95,76.97,76.86,76.88,52602.0,72.7909,72.8099,72.7058,72.7247,52602.0
2023-05-01 15:20:00,76.87,76.91,76.84,76.85,48501.0,72.7153,72.7531,72.6869,72.6963,48501.0
2023-05-01 15:30:00,76.86,76.93,76.82,76.88,141209.0,72.7058,72.772,72.668,72.7247,141209.0
2023-05-01 15:40:00,76.88,77.0,76.87,76.96,86345.0,72.7247,72.8382,72.7153,72.8004,86345.0
2023-05-01 15:50:00,76.97,76.98,76.8,76.81,276558.0,72.8099,72.8193,72.649,72.6585,276558.0
2023-05-02 09:30:00,75.97,76.63,74.5,75.9,158762.0,71.8639,72.4882,70.4734,71.7977,158762.0
2023-05-02 09:40:00,75.94,76.36,75.46,76.25,105554.0,71.8355,72.2328,71.3815,72.1288,105554.0
2023-05-02 09:50:00,76.24,76.35,75.72,76.0,101642.0,72.1193,72.2234,71.6274,71.8923,101642.0
2023-05-02 10:00:00,75.97,76.0,74.71,74.71,214918.0,71.8639,71.8923,70.672,70.672,214918.0
2023-05-02 10:10:00,74.77,74.98,74.14,74.75,225996.0,70.7288,70.9274,70.1328,70.7098,225996.0
2023-05-02 10:20:00,74.82,74.83,74.03,74.06,79317.0,70.7761,70.7855,70.0288,70.0571,79317.0
2023-05-02 10:30:00,74.04,74.42,74.0,74.16,95004.0,70.0382,70.3977,70.0004,70.1517,95004.0
2023-05-02 10:40:00,74.16,74.36,73.93,74.18,67952.0,70.1517,70.3409,69.9342,70.1707,67952.0
2023-05-02 10:50:00,74.23,74.35,74.1,74.1,44275.0,70.218,70.3315,70.095,70.095,44275.0
2023-05-02 11:00:00,74.11,74.15,73.74,73.81,79630.0,70.1044,70.1423,69.7544,69.8207,79630.0
2023-05-02 11:10:00,73.81,73.94,73.72,73.8,69980.0,69.8207,69.9436,69.7355,69.8112,69980.0
2023-05-02 11:20:00,73.8,73.85,73.12,73.22,191384.0,69.8112,69.8585,69.1679,69.2625,191384.0
2023-05-02 11:30:00,73.24,73.76,72.82,73.74,96857.0,69.2815,69.7734,68.8842,69.7544,96857.0
2023-05-02 11:40:00,73.77,74.11,73.64,74.01,82511.0,69.7828,70.1044,69.6598,70.0098,82511.0
2023-05-02 11:50:00,74.01,74.22,73.76,74.16,84749.0,70.0098,70.2085,69.7734,70.1517,84749.0
2023-05-02 12:00:00,74.18,74.39,74.07,74.18,63300.0,70.1707,70.3693,70.0666,70.1707,63300.0
2023-05-02 12:10:00,74.17,74.37,74.09,74.31,58644.0,70.1612,70.3504,70.0855,70.2936,58644.0
2023-05-02 12:20:00,74.31,74.54,74.29,74.54,54848.0,70.2936,70.5112,70.2747,70.5112,54848.0
2023-05-02 12:30:00,74.53,74.65,74.44,74.53,36379.0,70.5017,70.6153,70.4166,70.5017,36379.0
2023-05-02 12:40:00,74.53,74.55,74.38,74.48,39154.0,70.5017,70.5207,70.3598,70.4544,39154.0
2023-05-02 12:50:00,74.48,74.77,74.48,74.74,47159.0,70.4544,70.7288,70.4544,70.7004,47159.0
2023-05-02 13:00:00,74.73,74.86,74.69,74.8,41419.0,70.6909,70.8139,70.6531,70.7571,41419.0
2023-05-02 13:10:00,74.8,75.03,74.8,74.97,48738.0,70.7571,70.9747,70.7571,70.918,48738.0
2023-05-02 13:20:00,74.98,75.14,74.96,75.1,40604.0,70.9274,71.0788,70.9085,71.0409,40604.0
2023-05-02 13:30:00,75.1,75.39,75.07,75.38,40259.0,71.0409,71.3153,71.0126,71.3058,40259.0
2023-05-02 13:40:00,75.38,75.5,75.29,75.34,41165.0,71.3058,71.4193,71.2207,71.268,41165.0
2023-05-02 13:50:00,75.34,75.52,75.32,75.45,85894.0,71.268,71.4382,71.249,71.372,85894.0
2023-05-02 14:00:00,75.45,75.49,75.22,75.42,38651.0,71.372,71.4099,71.1544,71.3436,38651.0
2023-05-02 14:10:00,75.44,75.51,75.29,75.48,40171.0,71.3626,71.4288,71.2207,71.4004,40171.0
2023-05-02 14:20:00,75.48,75.74,75.48,75.69,47526.0,71.4004,71.6463,71.4004,71.599,47526.0
2023-05-02 14:30:00,75.72,75.81,75.7,75.77,52914.0,71.6274,71.7126,71.6085,71.6747,52914.0
2023-05-02 14:40:00,75.78,75.83,75.68,75.78,42603.0,71.6842,71.7315,71.5896,71.6842,42603.0
2023-05-02 14:50:00,75.79,75.82,75.59,75.6,54392.0,71.6936,71.722,71.5044,71.5139,54392.0
2023-05-02 15:00:00,75.61,75.62,75.32,75.47,92623.0,71.5234,71.5328,71.249,71.3909,92623.0
2023-05-02 15:10:00,75.45,75.58,75.37,75.44,86505.0,71.372,71.495,71.2963,71.3626,86505.0
2023-05-02 15:20:00,75.43,75.62,75.42,75.56,100224.0,71.3531,71.5328,71.3436,71.4761,100224.0
2023-05-02 15:30:00,75.57,75.79,75.55,75.66,137532.0,71.4855,71.6936,71.4666,71.5707,137532.0
2023-05-02 15:40:00,75.66,75.81,75.64,75.7,165608.0,71.5707,71.7126,71.5517,71.6085,165608.0
2023-05-02 15:50:00,75.7,75.87,75.68,75.82,682453.0,71.6085,71.7693,71.5896,71.722,682453.0
2023-05-03 09:30:00,75.14,75.52,75.05,75.18,103651.0,71.0788,71.4382,70.9936,71.1166,103651.0
2023-05-03 09:40:00,75.14,75.24,74.91,75.2,68525.0,71.0788,71.1734,70.8612,71.1355,68525.0
2023-05-03 09:50:00,75.2,75.46,75.15,75.2,56575.0,71.1355,71.3815,71.0882,71.1355,56575.0
2023-05-03 10:00:00,75.22,75.29,74.95,75.15,98201.0,71.1544,71.2207,70.899,71.0882,98201.0
2023-05-03 10:10:00,75.17,75.27,74.95,75.01,156330.0,71.1071,71.2017,70.899,70.9558,156330.0
2023-05-03 10:20:00,75.01,75.27,74.95,75.06,58146.0,70.9558,71.2017,70.899,71.0031,58146.0
2023-05-03 10:30:00,75.06,75.26,75.03,75.16,332937.0,71.0031,71.1923,70.9747,71.0977,332937.0
2023-05-03 10:40:00,75.15,75.17,74.97,75.12,45069.0,71.0882,71.1071,70.918,71.0598,45069.0
2023-05-03 10:50:00,75.13,75.28,75.04,75.22,53391.0,71.0693,71.2112,70.9842,71.1544,53391.0
2023-05-03 11:00:00,75.22,75.46,75.1,75.4,197798.0,71.1544,71.3815,71.0409,71.3247,197798.0
2023-05-03 11:10:00,75.39,75.7,75.33,75.64,45102.0,71.3153,71.6085,71.2585,71.5517,45102.0
2023-05-03 11:20:00,75.63,75.66,75.56,75.6,37550.0,71.5423,71.5707,71.4761,71.5139,37550.0
2023-05-03 11:30:00,75.59,75.65,75.54,75.55,29426.0,71.5044,71.5612,71.4571,71.4666,29426.0
2023-05-03 11:40:00,75.56,75.56,75.21,75.21,47659.0,71.4761,71.4761,71.145,71.145,47659.0
2023-05-03 11:50:00,75.21,75.42,75.21,75.41,29682.0,71.145,71.3436,71.145,71.3342,29682.0
2023-05-03 12:00:00,75.4,75.49,75.3,75.36,52108.0,71.3247,71.4099,71.2301,71.2869,52108.0
2023-05-03 12:10:00,75.34,75.34,75.16,75.18,40220.0,71.268,71.268,71.0977,71.1166,40220.0
2023-05-03 12:20:00,75.16,75.36,75.15,75.36,125094.0,71.0977,71.2869,71.0882,71.2869,125094.0
2023-05-03 12:30:00,75.35,75.38,75.28,75.28,18292.0,71.2774,71.3058,71.2112,71.2112,18292.0
2023-05-03 12:40:00,75.27,75.28,75.12,75.14,15527.0,71.2017,71.2112,71.0598,71.0788,15527.0
2023-05-03 12:50:00,75.14,75.23,75.13,75.18,23178.0,71.0788,71.1639,71.0693,71.1166,23178.0
2023-05-03 13:00:00,75.15,75.18,74.95,75.02,21144.0,71.0882,71.1166,70.899,70.9653,21144.0
2023-05-03 13:10:00,75.02,75.08,74.96,75.08,38072.0,70.9653,71.022,70.9085,71.022,38072.0
2023-05-03 13:20:00,75.09,75.32,75.09,75.31,28533.0,71.0315,71.249,71.0315,71.2396,28533.0
2023-05-03 13:30:00,75.32,75.48,75.32,75.4,49185.0,71.249,71.4004,71.249,71.3247,49185.0
2023-05-03 13:40:00,75.41,75.58,75.39,75.58,16672.0,71.3342,71.495,71.3153,71.495,16672.0
2023-05-03 13:50:00,75.59,75.68,75.59,75.65,17414.0,71.5044,71.5896,71.5044,71.5612,17414.0
2023-05-03 14:00:00,75.63,75.8,75.44,75.6,33255.0,71.5423,71.7031,71.3626,71.5139,33255.0
2023-05-03 14:10:00,75.57,75.68,75.47,75.59,22209.0,71.4855,71.5896,71.3909,71.5044,22209.0
2023-05-03 14:20:00,75.6,75.73,75.55,75.55,23435.0,71.5139,71.6369,71.4666,71.4666,23435.0
2023-05-03 14:30:00,75.56,75.69,75.34,75.63,50036.0,71.4761,71.599,71.268,71.5423,50036.0
2023-05-03 14:40:00,75.66,75.87,75.46,75.68,59926.0,71.5707,71.7693,71.3815,71.5896,59926.0
2023-05-03 14:50:00,75.63,75.82,75.43,75.72,30183.0,71.5423,71.722,71.3531,71.6274,30183.0
2023-05-03 15:00:00,75.75,75.88,75.54,75.64,34233.0,71.6558,71.7788,71.4571,71.5517,34233.0
2023-05-03 15:10:00,75.6,75.6,75.26,75.38,44978.0,71.5139,71.5139,71.1923,71.3058,44978.0
2023-05-03 15:20:00,75.35,75.54,75.14,75.26,40328.0,71.2774,71.4571,71.0788,71.1923,40328.0
2023-05-03 15:30:00,75.22,75.38,75.17,75.24,50614.0,71.1544,71.3058,71.1071,71.1734,50614.0
2023-05-03 15:40:00,75.23,75.34,75.15,75.32,86264.0,71.1639,71.268,71.0882,71.249,86264.0
2023-05-03 15:50:00,75.31,75.39,75.25,75.33,236677.0,71.2396,71.3153,71.1828,71.2585,236677.0
2023-05-04 09:30:00,75.41,76.0,75.39,75.81,50033.0,71.3342,71.8923,71.3153,71.7126,50033.0
2023-05-04 09:40:00,75.86,75.86,75.11,75.16,30084.0,71.7599,71.7599,71.0504,71.0977,30084.0
2023-05-04 09:50:00,75.18,75.54,75.11,75.43,20874.0,71.1166,71.4571,71.0504,71.3531,20874.0
2023-05-04 10:00:00,75.42,75.49,75.33,75.35,19913.0,71.3436,71.4099,71.2585,71.2774,19913.0
2023-05-04 10:10:00,75.39,75.46,75.15,75.23,30966.0,71.3153,71.3815,71.0882,71.1639,30966.0
2023-05-04 10:20:00,75.23,75.23,74.83,74.9,24013.0,71.1639,71.1639,70.7855,70.8517,24013.0
2023-05-04 10:30:00,74.9,75.08,74.79,74.84,36351.0,70.8517,71.022,70.7477,70.795,36351.0
2023-05-04 10:40:00,74.84,75.08,74.72,74.84,77752.0,70.795,71.022,70.6815,70.795,77752.0
2023-05-04 10:50:00,74.83,74.97,74.78,74.91,39929.0,70.7855,70.918,70.7382,70.8612,39929.0
2023-05-04 11:00:00,74.91,75.21,74.9,75.17,54119.0,70.8612,71.145,70.8517,71.1071,54119.0
2023-05-04 11:10:00,75.17,75.23,74.92,74.94,36066.0,71.1071,71.1639,70.8707,70.8896,36066.0
2023-05-04 11:20:00,74.96,75.03,74.88,74.97,42922.0,70.9085,70.9747,70.8328,70.918,42922.0
2023-05-04 11:30:00,74.98,74.99,74.9,74.93,58473.0,70.9274,70.9369,70.8517,70.8801,58473.0
2023-05-04 11:40:00,74.94,75.07,74.94,74.97,26167.0,70.8896,71.0126,70.8896,70.918,26167.0
2023-05-04 11:50:00,74.97,75.01,74.88,74.91,46542.0,70.918,70.9558,70.8328,70.8612,46542.0
2023-05-04 12:00:00,74.91,74.93,74.82,74.86,21280.0,70.8612,70.8801,70.7761,70.8139,21280.0
2023-05-04 12:10:00,74.85,75.03,74.77,75.0,141864.0,70.8044,70.9747,70.7288,70.9463,141864.0
2023-05-04 12:20:00,75.01,75.12,74.99,75.12,17008.0,70.9558,71.0598,70.9369,71.0598,17008.0
2023-05-04 12:30:00,75.13,75.17,75.02,75.09,19191.0,71.0693,71.1071,70.9653,71.0315,19191.0
2023-05-04 12:40:00,75.09,75.16,75.04,75.1,11582.0,71.0315,71.0977,70.9842,71.0409,11582.0
2023-05-04 12:50:00,75.13,75.19,75.06,75.17,13183.0,71.0693,71.1261,71.0031,71.1071,13183.0
2023-05-04 13:00:00,75.17,75.24,75.12,75.23,13085.0,71.1071,71.1734,71.0598,71.1639,13085.0
2023-05-04 13:10:00,75.23,75.3,75.19,75.28,12108.0,71.1639,71.2301,71.1261,71.2112,12108.0
2023-05-04 13:20:00,75.27,75.38,75.25,75.26,14870.0,71.2017,71.3058,71.1828,71.1923,14870.0
2023-05-04 13:30:00,75.27,75.31,75.21,75.27,16807.0,71.2017,71.2396,71.145,71.2017,16807.0
2023-05-04 13:40:00,75.27,75.31,75.16,75.19,18216.0,71.2017,71.2396,71.0977,71.1261,18216.0
2023-05-04 13:50:00,75.18,75.21,75.12,75.2,19543.0,71.1166,71.145,71.0598,71.1355,19543.0
2023-05-04 14:00:00,75.21,75.24,75.08,75.16,18599.0,71.145,71.1734,71.022,71.0977,18599.0
2023-05-04 14:10:00,75.17,75.29,75.15,75.29,23656.0,71.1071,71.2207,71.0882,71.2207,23656.0
2023-05-04 14:20:00,75.29,75.39,75.19,75.21,22585.0,71.2207,71.3153,71.1261,71.145,22585.0
2023-05-04 14:30:00,75.2,75.27,75.12,75.14,22387.0,71.1355,71.2017,71.0598,71.0788,22387.0
2023-05-04 14:40:00,75.13,75.15,75.07,75.1,16899.0,71.0693,71.0882,71.0126,71.0409,16899.0
2023-05-04 14:50:00,75.08,75.19,75.08,75.19,25419.0,71.022,71.1261,71.022,71.1261,25419.0
2023-05-04 15:00:00,75.19,75.37,75.18,75.26,37355.0,71.1261,71.2963,71.1166,71.1923,37355.0
2023-05-04 15:10:00,75.25,75.3,75.06,75.09,30846.0,71.1828,71.2301,71.0031,71.0315,30846.0
2023-05-04 15:20:00,75.09,75.36,75.05,75.34,50330.0,71.0315,71.2869,70.9936,71.268,50330.0
2023-05-04 15:30:00,75.34,75.36,75.24,75.27,33479.0,71.268,71.2869,71.1734,71.2017,33479.0
2023-05-04 15:40:00,75.27,75.42,75.18,75.4,61569.0,71.2017,71.3436,71.1166,71.3247,61569.0
2023-05-04 15:50:00,75.39,75.62,75.35,75.55,321564.0,71.3153,71.5328,71.2774,71.4666,321564.0
2023-05-05 09:30:00,76.19,76.29,75.81,76.2,38681.0,72.072,72.1666,71.7126,72.0815,38681.0
2023-05-05 09:40:00,76.25,76.44,76.25,76.41,20272.0,72.1288,72.3085,72.1288,72.2801,20272.0
2023-05-05 09:50:00,76.43,76.47,76.2,76.31,32234.0,72.299,72.3369,72.0815,72.1855,32234.0
2023-05-05 10:00:00,76.34,76.5,76.32,76.49,15364.0,72.2139,72.3653,72.195,72.3558,15364.0
2023-05-05 10:10:00,76.5,76.52,76.33,76.38,25009.0,72.3653,72.3842,72.2044,72.2517,25009.0
2023-05-05 10:20:00,76.38,76.46,76.26,76.27,24735.0,72.2517,72.3274,72.1382,72.1477,24735.0
2023-05-05 10:30:00,76.3,76.32,76.03,76.1,26807.0,72.1761,72.195,71.9207,71.9869,26807.0
2023-05-05 10:40:00,76.11,76.18,76.03,76.17,32494.0,71.9963,72.0626,71.9207,72.0531,32494.0
2023-05-05 10:50:00,76.19,76.28,76.12,76.13,15148.0,72.072,72.1572,72.0058,72.0153,15148.0
2023-05-05 11:00:00,76.14,76.27,76.12,76.12,13387.0,72.0247,72.1477,72.0058,72.0058,13387.0
2023-05-05 11:10:00,76.11,76.23,76.1,76.19,12355.0,71.9963,72.1099,71.9869,72.072,12355.0
2023-05-05 11:20:00,76.2,76.24,76.16,76.19,7311.0,72.0815,72.1193,72.0436,72.072,7311.0
2023-05-05 11:30:00,76.19,76.2,76.07,76.19,20056.0,72.072,72.0815,71.9585,72.072,20056.0
2023-05-05 11:40:00,76.18,76.21,76.1,76.17,13729.0,72.0626,72.0909,71.9869,72.0531,13729.0
2023-05-05 11:50:00,76.17,76.19,76.1,76.13,22710.0,72.0531,72.072,71.9869,72.0153,22710.0
2023-05-05 12:00:00,76.12,76.15,76.05,76.13,15886.0,72.0058,72.0342,71.9396,72.0153,15886.0
2023-05-05 12:10:00,76.12,76.17,76.08,76.11,44129.0,72.0058,72.0531,71.968,71.9963,44129.0
2023-05-05 12:20:00,76.12,76.23,76.09,76.17,21064.0,72.0058,72.1099,71.9774,72.0531,21064.0
2023-05-05 12:30:00,76.16,76.19,76.0,76.01,28462.0,72.0436,72.072,71.8923,71.9017,28462.0
2023-05-05 12:40:00,76.01,76.01,75.81,75.84,28123.0,71.9017,71.9017,71.7126,71.7409,28123.0
2023-05-05 12:50:00,75.86,75.97,75.82,75.96,47321.0,71.7599,71.8639,71.722,71.8544,47321.0
2023-05-05 13:00:00,75.97,76.0,75.91,75.97,52527.0,71.8639,71.8923,71.8071,71.8639,52527.0
2023-05-05 13:10:00,75.98,76.06,75.97,76.05,13616.0,71.8734,71.949,71.8639,71.9396,13616.0
2023-05-05 13:20:00,76.05,76.19,76.05,76.16,10300.0,71.9396,72.072,71.9396,72.0436,10300.0
2023-05-05 13:30:00,76.17,76.28,76.17,76.26,13426.0,72.0531,72.1572,72.0531,72.1382,13426.0
2023-05-05 13:40:00,76.27,76.37,76.26,76.35,13070.0,72.1477,72.2423,72.1382,72.2234,13070.0
2023-05-05 13:50:00,76.35,76.36,76.3,76.34,11085.0,72.2234,72.2328,72.1761,72.2139,11085.0
2023-05-05 14:00:00,76.33,76.36,76.29,76.32,13300.0,72.2044,72.2328,72.1666,72.195,13300.0
2023-05-05 14:10:00,76.31,76.32,76.26,76.27,14805.0,72.1855,72.195,72.1382,72.1477,14805.0
2023-05-05 14:20:00,76.26,76.44,76.24,76.42,17921.0,72.1382,72.3085,72.1193,72.2896,17921.0
2023-05-05 14:30:00,76.42,76.5,76.41,76.46,14722.0,72.2896,72.3653,72.2801,72.3274,14722.0
2023-05-05 14:40:00,76.48,76.63,76.47,76.62,38695.0,72.3463,72.4882,72.3369,72.4788,38695.0
2023-05-05 14:50:00,76.64,76.67,76.6,76.62,14411.0,72.4977,72.5261,72.4599,72.4788,14411.0
2023-05-05 15:00:00,76.64,76.71,76.59,76.66,19958.0,72.4977,72.5639,72.4504,72.5166,19958.0
2023-05-05 15:10:00,76.66,76.7,76.63,76.63,22513.0,72.5166,72.5545,72.4882,72.4882,22513.0
2023-05-05 15:20:00,76.64,76.68,76.57,76.64,22651.0,72.4977,72.5355,72.4315,72.4977,22651.0
2023-05-05 15:30:00,76.66,76.7,76.56,76.56,28388.0,72.5166,72.5545,72.422,72.422,28388.0
2023-05-05 15:40:00,76.56,76.72,76.56,76.7,37599.0,72.422,72.5734,72.422,72.5545,37599.0
2023-05-05 15:50:00,76.7,76.78,76.6,76.78,210230.0,72.5545,72.6301,72.4599,72.6301,210230.0
2023-05-08 09:30:00,77.04,77.11,76.71,77.04,52082.0,72.8761,72.9423,72.5639,72.8761,52082.0
2023-05-08 09:40:00,76.99,77.1,76.73,76.82,79264.0,72.8288,72.9328,72.5828,72.668,79264.0
2023-05-08 09:50:00,76.84,77.02,76.77,76.97,25110.0,72.6869,72.8572,72.6207,72.8099,25110.0
2023-05-08 10:00:00,77.0,77.14,76.86,76.86,35571.0,72.8382,72.9707,72.7058,72.7058,35571.0
2023-05-08 10:10:00,76.89,76.9,76.77,76.8,33275.0,72.7342,72.7436,72.6207,72.649,33275.0
2023-05-08 10:20:00,76.82,76.85,76.73,76.78,22554.0,72.668,72.6963,72.5828,72.6301,22554.0
2023-05-08 10:30:00,76.79,76.96,76.79,76.87,33880.0,72.6396,72.8004,72.6396,72.7153,33880.0
2023-05-08 10:40:00,76.86,76.95,76.69,76.69,21803.0,72.7058,72.7909,72.545,72.545,21803.0
2023-05-08 10:50:00,76.66,76.83,76.66,76.78,36384.0,72.5166,72.6774,72.5166,72.6301,36384.0
2023-05-08 11:00:00,76.77,76.86,76.75,76.85,28672.0,72.6207,72.7058,72.6017,72.6963,28672.0
2023-05-08 11:10:00,76.85,76.86,76.66,76.69,19659.0,72.6963,72.7058,72.5166,72.545,19659.0
2023-05-08 11:20:00,76.69,76.7,76.5,76.5,11977.0,72.545,72.5545,72.3653,72.3653,11977.0
2023-05-08 11:30:00,76.5,76.5,76.37,76.37,10384.0,72.3653,72.3653,72.2423,72.2423,10384.0
2023-05-08 11:40:00,76.35,76.4,76.31,76.33,14687.0,72.2234,72.2707,72.1855,72.2044,14687.0
2023-05-08 11:50:00,76.33,76.33,76.23,76.25,16456.0,72.2044,72.2044,72.1099,72.1288,16456.0
2023-05-08 12:00:00,76.24,76.24,76.13,76.16,11079.0,72.1193,72.1193,72.0153,72.0436,11079.0
2023-05-08 12:10:00,76.16,76.16,76.05,76.16,17123.0,72.0436,72.0436,71.9396,72.0436,17123.0
2023-05-08 12:20:00,76.15,76.15,76.07,76.1,12738.0,72.0342,72.0342,71.9585,71.9869,12738.0
2023-05-08 12:30:00,76.11,76.12,76.03,76.06,12789.0,71.9963,72.0058,71.9207,71.949,12789.0
2023-05-08 12:40:00,76.05,76.05,75.96,76.01,12565.0,71.9396,71.9396,71.8544,71.9017,12565.0
2023-05-08 12:50:00,76.0,76.12,75.99,76.09,11357.0,71.8923,72.0058,71.8828,71.9774,11357.0
2023-05-08 13:00:00,76.1,76.21,76.1,76.16,10244.0,71.9869,72.0909,71.9869,72.0436,10244.0
2023-05-08 13:10:00,76.15,76.2,76.1,76.11,9342.0,72.0342,72.0815,71.9869,71.9963,9342.0
2023-05-08 13:20:00,76.11,76.12,76.03,76.03,12018.0,71.9963,72.0058,71.9207,71.9207,12018.0
2023-05-08 13:30:00,76.04,76.1,75.99,75.99,16154.0,71.9301,71.9869,71.8828,71.8828,16154.0
2023-05-08 13:40:00,76.0,76.11,75.98,76.03,12034.0,71.8923,71.9963,71.8734,71.9207,12034.0
2023-05-08 13:50:00,76.04,76.04,75.96,75.96,13486.0,71.9301,71.9301,71.8544,71.8544,13486.0
2023-05-08 14:00:00,75.96,76.04,75.81,75.88,20335.0,71.8544,71.9301,71.7126,71.7788,20335.0
2023-05-08 14:10:00,75.88,76.01,75.87,76.01,29374.0,71.7788,71.9017,71.7693,71.9017,29374.0
2023-05-08 14:20:00,76.01,76.15,76.01,76.15,13699.0,71.9017,72.0342,71.9017,72.0342,13699.0
2023-05-08 14:30:00,76.16,76.17,76.09,76.09,15146.0,72.0436,72.0531,71.9774,71.9774,15146.0
2023-05-08 14:40:00,76.09,76.13,76.03,76.05,15818.0,71.9774,72.0153,71.9207,71.9396,15818.0
2023-05-08 14:50:00,76.05,76.16,76.03,76.1,23108.0,71.9396,72.0436,71.9207,71.9869,23108.0
2023-05-08 15:00:00,76.11,76.15,76.06,76.15,21438.0,71.9963,72.0342,71.949,72.0342,21438.0
2023-05-08 15:10:00,76.14,76.24,76.12,76.22,32016.0,72.0247,72.1193,72.0058,72.1004,32016.0
2023-05-08 15:20:00,76.21,76.23,76.18,76.19,25037.0,72.0909,72.1099,72.0626,72.072,25037.0
2023-05-08 15:30:00,76.21,76.26,76.16,76.26,34396.0,72.0909,72.1382,72.0436,72.1382,34396.0
2023-05-08 15:40:00,76.26,76.3,76.17,76.17,36404.0,72.1382,72.1761,72.0531,72.0531,36404.0
2023-05-08 15:50:00,76.17,76.19,76.0,76.08,100479.0,72.0531,72.072,71.8923,71.968,100479.0
2023-05-09 09:30:00,75.92,76.38,75.29,75.29,35546.0,71.8166,72.2517,71.2207,71.2207,35546.0
2023-05-09 09:40:00,75.3,75.84,75.18,75.82,51629.0,71.2301,71.7409,71.1166,71.722,51629.0
2023-05-09 09:50:00,75.83,75.9,75.76,75.9,20573.0,71.7315,71.7977,71.6653,71.7977,20573.0
2023-05-09 10:00:00,75.9,76.04,75.9,75.94,23161.0,71.7977,71.9301,71.7977,71.8355,23161.0
2023-05-09 10:10:00,75.94,76.23,75.93,76.17,34050.0,71.8355,72.1099,71.8261,72.0531,34050.0
2023-05-09 10:20:00,76.17,76.17,75.87,75.88,22082.0,72.0531,72.0531,71.7693,71.7788,22082.0
2023-05-09 10:30:00,75.89,75.92,75.79,75.82,25059.0,71.7882,71.8166,71.6936,71.722,25059.0
2023-05-09 10:40:00,75.82,75.94,75.8,75.82,19797.0,71.722,71.8355,71.7031,71.722,19797.0
2023-05-09 10:50:00,75.82,75.92,75.76,75.81,22689.0,71.722,71.8166,71.6653,71.7126,22689.0
2023-05-09 11:00:00,75.81,76.04,75.81,76.04,45650.0,71.7126,71.9301,71.7126,71.9301,45650.0
2023-05-09 11:10:00,76.04,76.13,75.99,76.08,25572.0,71.9301,72.0153,71.8828,71.968,25572.0
2023-05-09 11:20:00,76.09,76.1,76.01,76.03,19620.0,71.9774,71.9869,71.9017,71.9207,19620.0
2023-05-09 11:30:00,76.04,76.3,76.02,76.14,25487.0,71.9301,72.1761,71.9112,72.0247,25487.0
2023-05-09 11:40:00,76.13,76.19,76.09,76.12,22347.0,72.0153,72.072,71.9774,72.0058,22347.0
2023-05-09 11:50:00,76.12,76.15,76.02,76.03,22885.0,72.0058,72.0342,71.9112,71.9207,22885.0
2023-05-09 12:00:00,76.03,76.23,76.0,76.23,13890.0,71.9207,72.1099,71.8923,72.1099,13890.0
2023-05-09 12:10:00,76.23,76.3,76.16,76.28,13550.0,72.1099,72.1761,72.0436,72.1572,13550.0
2023-05-09 12:20:00,76.28,76.29,76.16,76.16,13047.0,72.1572,72.1666,72.0436,72.0436,13047.0
2023-05-09 12:30:00,76.17,76.27,76.17,76.19,14569.0,72.0531,72.1477,72.0531,72.072,14569.0
2023-05-09 12:40:00,76.19,76.25,76.1,76.17,21102.0,72.072,72.1288,71.9869,72.0531,21102.0
2023-05-09 12:50:00,76.19,76.19,76.09,76.13,17511.0,72.072,72.072,71.9774,72.0153,17511.0
2023-05-09 13:00:00,76.13,76.13,76.02,76.03,15799.0,72.0153,72.0153,71.9112,71.9207,15799.0
2023-05-09 13:10:00,76.02,76.08,76.0,76.01,19962.0,71.9112,71.968,71.8923,71.9017,19962.0
2023-05-09 13:20:00,76.01,76.07,76.0,76.07,16079.0,71.9017,71.9585,71.8923,71.9585,16079.0
2023-05-09 13:30:00,76.06,76.14,76.05,76.09,15285.0,71.949,72.0247,71.9396,71.9774,15285.0
2023-05-09 13:40:00,76.1,76.17,76.02,76.16,17746.0,71.9869,72.0531,71.9112,72.0436,17746.0
2023-05-09 13:50:00,76.15,76.16,76.1,76.13,19370.0,72.0342,72.0436,71.9869,72.0153,19370.0
2023-05-09 14:00:00,76.15,76.18,76.08,76.09,17295.0,72.0342,72.0626,71.968,71.9774,17295.0
2023-05-09 14:10:00,76.09,76.12,76.03,76.09,22371.0,71.9774,72.0058,71.9207,71.9774,22371.0
2023-05-09 14:20:00,76.09,76.12,76.05,76.05,24700.0,71.9774,72.0058,71.9396,71.9396,24700.0
2023-05-09 14:30:00,76.05,76.08,76.03,76.04,24179.0,71.9396,71.968,71.9207,71.9301,24179.0
2023-05-09 14:40:00,76.03,76.08,76.03,76.08,20926.0,71.9207,71.968,71.9207,71.968,20926.0
2023-05-09 14:50:00,76.07,76.08,75.95,75.99,25509.0,71.9585,71.968,71.845,71.8828,25509.0
2023-05-09 15:00:00,75.99,76.12,75.99,76.09,28193.0,71.8828,72.0058,71.8828,71.9774,28193.0
2023-05-09 15:10:00,76.09,76.1,75.99,75.99,46971.0,71.9774,71.9869,71.8828,71.8828,46971.0
2023-05-09 15:20:00,76.0,76.1,75.97,76.09,30417.0,71.8923,71.9869,71.8639,71.9774,30417.0
2023-05-09 15:30:00,76.09,76.18,76.09,76.13,44830.0,71.9774,72.0626,71.9774,72.0153,44830.0
2023-05-09 15:40:00,76.13,76.13,76.01,76.02,54592.0,72.0153,72.0153,71.9017,71.9112,54592.0
2023-05-09 15:50:00,76.01,76.03,75.86,75.98,230104.0,71.9017,71.9207,71.7599,71.8734,230104.0
2023-05-10 09:30:00,76.27,76.42,75.87,75.9,41390.0,72.1477,72.2896,71.7693,71.7977,41390.0
2023-05-10 09:40:00,75.81,75.84,75.17,75.25,54814.0,71.7126,71.7409,71.1071,71.1828,54814.0
2023-05-10 09:50:00,75.23,75.23,74.9,75.06,49986.0,71.1639,71.1639,70.8517,71.0031,49986.0
2023-05-10 10:00:00,75.05,75.13,74.72,74.73,45740.0,70.9936,71.0693,70.6815,70.6909,45740.0
2023-05-10 10:10:00,74.72,74.89,74.5,74.53,35887.0,70.6815,70.8423,70.4734,70.5017,35887.0
2023-05-10 10:20:00,74.53,74.66,74.48,74.5,48740.0,70.5017,70.6247,70.4544,70.4734,48740.0
2023-05-10 10:30:00,74.52,74.71,74.52,74.67,39516.0,70.4923,70.672,70.4923,70.6342,39516.0
2023-05-10 10:40:00,74.68,74.69,74.48,74.54,41976.0,70.6436,70.6531,70.4544,70.5112,41976.0
2023-05-10 10:50:00,74.51,74.57,74.45,74.55,31433.0,70.4828,70.5396,70.4261,70.5207,31433.0
2023-05-10 11:00:00,74.57,74.6,74.41,74.49,30870.0,70.5396,70.568,70.3882,70.4639,30870.0
2023-05-10 11:10:00,74.48,74.48,74.26,74.31,16742.0,70.4544,70.4544,70.2463,70.2936,16742.0
2023-05-10 11:20:00,74.29,74.38,74.2,74.25,19763.0,70.2747,70.3598,70.1896,70.2369,19763.0
2023-05-10 11:30:00,74.25,74.3,74.16,74.26,30477.0,70.2369,70.2842,70.1517,70.2463,30477.0
2023-05-10 11:40:00,74.26,74.27,74.13,74.14,31402.0,70.2463,70.2558,70.1234,70.1328,31402.0
2023-05-10 11:50:00,74.15,74.24,74.11,74.13,23863.0,70.1423,70.2274,70.1044,70.1234,23863.0
2023-05-10 12:00:00,74.16,74.18,74.05,74.08,22041.0,70.1517,70.1707,70.0477,70.0761,22041.0
2023-05-10 12:10:00,74.09,74.13,74.0,74.02,28599.0,70.0855,70.1234,70.0004,70.0193,28599.0
2023-05-10 12:20:00,74.01,74.03,73.82,73.83,23634.0,70.0098,70.0288,69.8301,69.8396,23634.0
2023-05-10 12:30:00,73.82,73.86,73.58,73.6,27427.0,69.8301,69.8679,69.6031,69.622,27427.0
2023-05-10 12:40:00,73.61,73.64,73.47,73.52,28779.0,69.6315,69.6598,69.499,69.5463,28779.0
2023-05-10 12:50:00,73.5,73.62,73.48,73.56,22334.0,69.5274,69.6409,69.5085,69.5842,22334.0
2023-05-10 13:00:00,73.54,73.58,73.46,73.58,21855.0,69.5652,69.6031,69.4896,69.6031,21855.0
2023-05-10 13:10:00,73.58,73.6,73.5,73.5,23546.0,69.6031,69.622,69.5274,69.5274,23546.0
2023-05-10 13:20:00,73.5,73.56,73.35,73.41,36088.0,69.5274,69.5842,69.3855,69.4423,36088.0
2023-05-10 13:30:00,73.4,73.44,73.28,73.32,22481.0,69.4328,69.4707,69.3193,69.3571,22481.0
2023-05-10 13:40:00,73.31,73.42,73.31,73.4,30382.0,69.3477,69.4517,69.3477,69.4328,30382.0
2023-05-10 13:50:00,73.4,73.47,73.38,73.39,43220.0,69.4328,69.499,69.4139,69.4234,43220.0
2023-05-10 14:00:00,73.4,73.46,73.34,73.44,35345.0,69.4328,69.4896,69.3761,69.4707,35345.0
2023-05-10 14:10:00,73.45,73.57,73.45,73.5,35009.0,69.4801,69.5936,69.4801,69.5274,35009.0
2023-05-10 14:20:00,73.51,73.52,73.37,73.39,43332.0,69.5369,69.5463,69.4044,69.4234,43332.0
2023-05-10 14:30:00,73.41,73.58,73.41,73.56,54193.0,69.4423,69.6031,69.4423,69.5842,54193.0
2023-05-10 14:40:00,73.56,73.61,73.44,73.48,74958.0,69.5842,69.6315,69.4707,69.5085,74958.0
2023-05-10 14:50:00,73.48,73.51,73.43,73.44,60270.0,69.5085,69.5369,69.4612,69.4707,60270.0
2023-05-10 15:00:00,73.44,73.47,73.37,73.44,78775.0,69.4707,69.499,69.4044,69.4707,78775.0
2023-05-10 15:10:00,73.45,73.59,73.41,73.5,99009.0,69.4801,69.6125,69.4423,69.5274,99009.0
2023-05-10 15:20:00,73.51,73.63,73.49,73.49,136687.0,69.5369,69.6504,69.5179,69.5179,136687.0
2023-05-10 15:30:00,73.49,73.71,73.47,73.51,158381.0,69.5179,69.7261,69.499,69.5369,158381.0
2023-05-10 15:40:00,73.51,73.51,73.43,73.43,142620.0,69.5369,69.5369,69.4612,69.4612,142620.0
2023-05-10 15:50:00,73.43,73.48,73.36,73.39,289726.0,69.4612,69.5085,69.395,69.4234,289726.0
2023-05-11 09:30:00,72.96,73.05,71.9,72.09,147094.0,69.0166,69.1017,68.0139,68.1936,147094.0
2023-05-11 09:40:00,72.09,72.61,71.98,72.34,102953.0,68.1936,68.6855,68.0896,68.4301,102953.0
2023-05-11 09:50:00,72.34,72.69,72.31,72.64,62282.0,68.4301,68.7612,68.4017,68.7139,62282.0
2023-05-11 10:00:00,72.62,72.94,72.62,72.87,49529.0,68.695,68.9977,68.695,68.9315,49529.0
2023-05-11 10:10:00,72.85,72.88,72.56,72.65,32484.0,68.9125,68.9409,68.6382,68.7233,32484.0
2023-05-11 10:20:00,72.64,72.88,72.58,72.8,31162.0,68.7139,68.9409,68.6571,68.8652,31162.0
2023-05-11 10:30:00,72.78,73.14,72.78,73.14,177484.0,68.8463,69.1869,68.8463,69.1869,177484.0
2023-05-11 10:40:00,73.14,73.25,72.99,73.18,62461.0,69.1869,69.2909,69.045,69.2247,62461.0
2023-05-11 10:50:00,73.21,73.54,73.18,73.42,47452.0,69.2531,69.5652,69.2247,69.4517,47452.0
2023-05-11 11:00:00,73.43,73.45,73.23,73.26,47944.0,69.4612,69.4801,69.272,69.3004,47944.0
2023-05-11 11:10:00,73.26,73.27,73.04,73.06,31477.0,69.3004,69.3098,69.0923,69.1112,31477.0
2023-05-11 11:20:00,73.07,73.08,72.94,72.97,34636.0,69.1206,69.1301,68.9977,69.0261,34636.0
2023-05-11 11:30:00,72.98,73.06,72.96,72.99,22897.0,69.0355,69.1112,69.0166,69.045,22897.0
2023-05-11 11:40:00,73.0,73.25,72.96,73.13,28205.0,69.0544,69.2909,69.0166,69.1774,28205.0
2023-05-11 11:50:00,73.14,73.26,73.04,73.06,73145.0,69.1869,69.3004,69.0923,69.1112,73145.0
2023-05-11 12:00:00,73.06,73.13,72.94,73.06,25357.0,69.1112,69.1774,68.9977,69.1112,25357.0
2023-05-11 12:10:00,73.06,73.12,73.01,73.09,29058.0,69.1112,69.1679,69.0639,69.1396,29058.0
2023-05-11 12:20:00,73.09,73.21,73.06,73.2,24151.0,69.1396,69.2531,69.1112,69.2436,24151.0
2023-05-11 12:30:00,73.19,73.24,73.15,73.17,21106.0,69.2342,69.2815,69.1963,69.2152,21106.0
2023-05-11 12:40:00,73.2,73.32,73.19,73.24,19895.0,69.2436,69.3571,69.2342,69.2815,19895.0
2023-05-11 12:50:00,73.23,73.36,73.22,73.28,22461.0,69.272,69.395,69.2625,69.3193,22461.0
2023-05-11 13:00:00,73.28,73.31,73.21,73.25,19764.0,69.3193,69.3477,69.2531,69.2909,19764.0
2023-05-11 13:10:00,73.25,73.31,73.17,73.26,23709.0,69.2909,69.3477,69.2152,69.3004,23709.0
2023-05-11 13:20:00,73.28,73.3,73.15,73.23,21194.0,69.3193,69.3382,69.1963,69.272,21194.0
2023-05-11 13:30:00,73.22,73.49,73.2,73.48,29675.0,69.2625,69.5179,69.2436,69.5085,29675.0
2023-05-11 13:40:00,73.47,73.47,73.27,73.3,30072.0,69.499,69.499,69.3098,69.3382,30072.0
2023-05-11 13:50:00,73.26,73.38,73.25,73.38,16204.0,69.3004,69.4139,69.2909,69.4139,16204.0
2023-05-11 14:00:00,73.38,73.39,73.28,73.35,25827.0,69.4139,69.4234,69.3193,69.3855,25827.0
2023-05-11 14:10:00,73.35,73.36,73.22,73.23,26984.0,69.3855,69.395,69.2625,69.272,26984.0
2023-05-11 14:20:00,73.22,73.34,73.2,73.31,20262.0,69.2625,69.3761,69.2436,69.3477,20262.0
2023-05-11 14:30:00,73.33,73.41,73.32,73.37,20583.0,69.3666,69.4423,69.3571,69.4044,20583.0
2023-05-11 14:40:00,73.38,73.57,73.38,73.56,19852.0,69.4139,69.5936,69.4139,69.5842,19852.0
2023-05-11 14:50:00,73.55,73.63,73.48,73.62,22059.0,69.5747,69.6504,69.5085,69.6409,22059.0
2023-05-11 15:00:00,73.64,73.67,73.56,73.62,26790.0,69.6598,69.6882,69.5842,69.6409,26790.0
2023-05-11 15:10:00,73.61,73.63,73.56,73.58,31838.0,69.6315,69.6504,69.5842,69.6031,31838.0
2023-05-11 15:20:00,73.57,73.7,73.56,73.7,34534.0,69.5936,69.7166,69.5842,69.7166,34534.0
2023-05-11 15:30:00,73.68,73.73,73.63,73.71,77350.0,69.6977,69.745,69.6504,69.7261,77350.0
2023-05-11 15:40:00,73.71,73.76,73.61,73.72,118322.0,69.7261,69.7734,69.6315,69.7355,118322.0
2023-05-11 15:50:00,73.72,73.8,73.64,73.66,214471.0,69.7355,69.8112,69.6598,69.6788,214471.0
2023-05-12 09:30:00,73.97,74.43,73.88,74.38,40646.0,69.972,70.4071,69.8869,70.3598,40646.0
2023-05-12 09:40:00,74.35,74.35,74.11,74.11,6813.0,70.3315,70.3315,70.1044,70.1044,6813.0
2023-05-12 09:50:00,74.05,74.18,74.02,74.04,10111.0,70.0477,70.1707,70.0193,70.0382,10111.0
2023-05-12 10:00:00,73.96,74.06,73.92,73.92,22683.0,69.9625,70.0571,69.9247,69.9247,22683.0
2023-05-12 10:10:00,73.96,74.1,73.95,74.05,21866.0,69.9625,70.095,69.9531,70.0477,21866.0
2023-05-12 10:20:00,74.03,74.09,73.95,74.03,104159.0,70.0288,70.0855,69.9531,70.0288,104159.0
2023-05-12 10:30:00,74.04,74.24,74.01,74.23,21380.0,70.0382,70.2274,70.0098,70.218,21380.0
2023-05-12 10:40:00,74.22,74.22,74.05,74.09,12008.0,70.2085,70.2085,70.0477,70.0855,12008.0
2023-05-12 10:50:00,74.09,74.09,73.92,74.04,17998.0,70.0855,70.0855,69.9247,70.0382,17998.0
2023-05-12 11:00:00,74.04,74.06,73.93,74.0,12339.0,70.0382,70.0571,69.9342,70.0004,12339.0
2023-05-12 11:10:00,73.98,74.04,73.84,73.88,18132.0,69.9815,70.0382,69.849,69.8869,18132.0
2023-05-12 11:20:00,73.87,73.98,73.84,73.94,17548.0,69.8774,69.9815,69.849,69.9436,17548.0
2023-05-12 11:30:00,73.93,74.02,73.87,73.88,26804.0,69.9342,70.0193,69.8774,69.8869,26804.0
2023-05-12 11:40:00,73.88,73.93,73.77,73.91,19675.0,69.8869,69.9342,69.7828,69.9152,19675.0
2023-05-12 11:50:00,73.92,74.0,73.9,74.0,11888.0,69.9247,70.0004,69.9058,70.0004,11888.0
2023-05-12 12:00:00,74.01,74.03,73.88,73.92,18968.0,70.0098,70.0288,69.8869,69.9247,18968.0
2023-05-12 12:10:00,73.91,73.91,73.79,73.87,17954.0,69.9152,69.9152,69.8017,69.8774,17954.0
2023-05-12 12:20:00,73.88,73.88,73.8,73.85,27274.0,69.8869,69.8869,69.8112,69.8585,27274.0
2023-05-12 12:30:00,73.86,73.98,73.85,73.96,37991.0,69.8679,69.9815,69.8585,69.9625,37991.0
2023-05-12 12:40:00,73.98,73.98,73.79,73.81,10677.0,69.9815,69.9815,69.8017,69.8207,10677.0
2023-05-12 12:50:00,73.81,73.84,73.76,73.83,26790.0,69.8207,69.849,69.7734,69.8396,26790.0
2023-05-12 13:00:00,73.82,73.83,73.74,73.79,21061.0,69.8301,69.8396,69.7544,69.8017,21061.0
2023-05-12 13:10:00,73.8,73.9,73.79,73.89,55639.0,69.8112,69.9058,69.8017,69.8963,55639.0
2023-05-12 13:20:00,73.89,74.08,73.87,74.02,10324.0,69.8963,70.0761,69.8774,70.0193,10324.0
2023-05-12 13:30:00,74.02,74.08,73.94,73.96,22602.0,70.0193,70.0761,69.9436,69.9625,22602.0
2023-05-12 13:40:00,73.97,74.06,73.94,73.99,14970.0,69.972,70.0571,69.9436,69.9909,14970.0
2023-05-12 13:50:00,73.98,74.0,73.92,73.95,11392.0,69.9815,70.0004,69.9247,69.9531,11392.0
2023-05-12 14:00:00,73.95,74.08,73.89,74.07,23869.0,69.9531,70.0761,69.8963,70.0666,23869.0
2023-05-12 14:10:00,74.07,74.11,74.03,74.07,11344.0,70.0666,70.1044,70.0288,70.0666,11344.0
2023-05-12 14:20:00,74.06,74.14,74.02,74.09,13298.0,70.0571,70.1328,70.0193,70.0855,13298.0
2023-05-12 14:30:00,74.09,74.11,73.98,74.03,19411.0,70.0855,70.1044,69.9815,70.0288,19411.0
2023-05-12 14:40:00,74.04,74.14,74.02,74.12,13394.0,70.0382,70.1328,70.0193,70.1139,13394.0
2023-05-12 14:50:00,74.14,74.34,74.14,74.32,21768.0,70.1328,70.322,70.1328,70.3031,21768.0
2023-05-12 15:00:00,74.33,74.35,74.28,74.35,33832.0,70.3125,70.3315,70.2652,70.3315,33832.0
2023-05-12 15:10:00,74.33,74.35,74.25,74.29,16351.0,70.3125,70.3315,70.2369,70.2747,16351.0
2023-05-12 15:20:00,74.28,74.45,74.28,74.44,34892.0,70.2652,70.4261,70.2652,70.4166,34892.0
2023-05-12 15:30:00,74.45,74.74,74.44,74.6,70516.0,70.4261,70.7004,70.4166,70.568,70516.0
2023-05-12 15:40:00,74.61,74.65,74.54,74.57,55263.0,70.5774,70.6153,70.5112,70.5396,55263.0
2023-05-12 15:50:00,74.58,74.78,74.57,74.64,354468.0,70.549,70.7382,70.5396,70.6058,354468.0
2023-05-15 09:30:00,74.52,74.53,74.12,74.39,34652.0,70.4923,70.5017,70.1139,70.3693,34652.0
2023-05-15 09:40:00,74.41,74.41,73.93,74.04,16179.0,70.3882,70.3882,69.9342,70.0382,16179.0
2023-05-15 09:50:00,74.05,74.1,73.97,74.02,10870.0,70.0477,70.095,69.972,70.0193,10870.0
2023-05-15 10:00:00,74.08,74.18,74.04,74.15,22173.0,70.0761,70.1707,70.0382,70.1423,22173.0
2023-05-15 10:10:00,74.14,74.26,74.13,74.23,26305.0,70.1328,70.2463,70.1234,70.218,26305.0
2023-05-15 10:20:00,74.25,74.46,74.24,74.45,13729.0,70.2369,70.4355,70.2274,70.4261,13729.0
2023-05-15 10:30:00,74.46,74.48,74.27,74.3,14163.0,70.4355,70.4544,70.2558,70.2842,14163.0
2023-05-15 10:40:00,74.3,74.37,74.28,74.34,43378.0,70.2842,70.3504,70.2652,70.322,43378.0
2023-05-15 10:50:00,74.38,74.57,74.35,74.5,26911.0,70.3598,70.5396,70.3315,70.4734,26911.0
2023-05-15 11:00:00,74.5,74.51,74.32,74.35,29009.0,70.4734,70.4828,70.3031,70.3315,29009.0
2023-05-15 11:10:00,74.35,74.48,74.34,74.45,17391.0,70.3315,70.4544,70.322,70.4261,17391.0
2023-05-15 11:20:00,74.45,74.53,74.39,74.48,21768.0,70.4261,70.5017,70.3693,70.4544,21768.0
2023-05-15 11:30:00,74.44,74.45,74.36,74.43,43976.0,70.4166,70.4261,70.3409,70.4071,43976.0
2023-05-15 11:40:00,74.42,74.42,74.2,74.32,18144.0,70.3977,70.3977,70.1896,70.3031,18144.0
2023-05-15 11:50:00,74.33,74.41,74.31,74.35,13007.0,70.3125,70.3882,70.2936,70.3315,13007.0
2023-05-15 12:00:00,74.36,74.4,74.31,74.34,10666.0,70.3409,70.3788,70.2936,70.322,10666.0
2023-05-15 12:10:00,74.33,74.34,74.27,74.33,9553.0,70.3125,70.322,70.2558,70.3125,9553.0
2023-05-15 12:20:00,74.35,74.45,74.32,74.44,51942.0,70.3315,70.4261,70.3031,70.4166,51942.0
2023-05-15 12:30:00,74.49,74.5,74.45,74.49,8480.0,70.4639,70.4734,70.4261,70.4639,8480.0
2023-05-15 12:40:00,74.49,74.66,74.49,74.66,16412.0,70.4639,70.6247,70.4639,70.6247,16412.0
2023-05-15 12:50:00,74.66,74.71,74.54,74.57,23853.0,70.6247,70.672,70.5112,70.5396,23853.0
2023-05-15 13:00:00,74.57,74.57,74.5,74.56,36731.0,70.5396,70.5396,70.4734,70.5301,36731.0
2023-05-15 13:10:00,74.56,74.62,74.53,74.58,21353.0,70.5301,70.5869,70.5017,70.549,21353.0
2023-05-15 13:20:00,74.59,74.64,74.49,74.49,40310.0,70.5585,70.6058,70.4639,70.4639,40310.0
2023-05-15 13:30:00,74.49,74.49,74.44,74.48,14182.0,70.4639,70.4639,70.4166,70.4544,14182.0
2023-05-15 13:40:00,74.48,74.48,74.39,74.41,15138.0,70.4544,70.4544,70.3693,70.3882,15138.0
2023-05-15 13:50:00,74.42,74.48,74.36,74.45,19475.0,70.3977,70.4544,70.3409,70.4261,19475.0
2023-05-15 14:00:00,74.46,74.53,74.46,74.51,11612.0,70.4355,70.5017,70.4355,70.4828,11612.0
2023-05-15 14:10:00,74.51,74.51,74.33,74.34,16873.0,70.4828,70.4828,70.3125,70.322,16873.0
2023-05-15 14:20:00,74.34,74.35,74.26,74.27,18090.0,70.322,70.3315,70.2463,70.2558,18090.0
2023-05-15 14:30:00,74.26,74.33,74.19,74.23,40957.0,70.2463,70.3125,70.1801,70.218,40957.0
2023-05-15 14:40:00,74.23,74.29,74.21,74.23,46052.0,70.218,70.2747,70.199,70.218,46052.0
2023-05-15 14:50:00,74.24,74.28,74.13,74.16,35378.0,70.2274,70.2652,70.1234,70.1517,35378.0
2023-05-15 15:00:00,74.16,74.2,74.15,74.19,48319.0,70.1517,70.1896,70.1423,70.1801,48319.0
2023-05-15 15:10:00,74.18,74.31,74.16,74.28,28265.0,70.1707,70.2936,70.1517,70.2652,28265.0
2023-05-15 15:20:00,74.28,74.4,74.25,74.39,22911.0,70.2652,70.3788,70.2369,70.3693,22911.0
2023-05-15 15:30:00,74.38,74.43,74.34,74.42,35455.0,70.3598,70.4071,70.322,70.3977,35455.0
2023-05-15 15:40:00,74.42,74.42,74.28,74.38,51144.0,70.3977,70.3977,70.2652,70.3598,51144.0
2023-05-15 15:50:00,74.37,74.48,74.29,74.46,189594.0,70.3504,70.4544,70.2747,70.4355,189594.0
2023-05-16 09:30:00,74.14,74.14,73.58,73.58,41480.0,70.1328,70.1328,69.6031,69.6031,41480.0
2023-05-16 09:40:00,73.6,73.92,73.58,73.63,28157.0,69.622,69.9247,69.6031,69.6504,28157.0
2023-05-16 09:50:00,73.6,73.62,73.42,73.61,48933.0,69.622,69.6409,69.4517,69.6315,48933.0
2023-05-16 10:00:00,73.62,73.89,73.61,73.75,21541.0,69.6409,69.8963,69.6315,69.7639,21541.0
2023-05-16 10:10:00,73.76,73.79,73.63,73.78,26181.0,69.7734,69.8017,69.6504,69.7923,26181.0
2023-05-16 10:20:00,73.78,73.94,73.7,73.94,25976.0,69.7923,69.9436,69.7166,69.9436,25976.0
2023-05-16 10:30:00,73.95,73.98,73.82,73.85,14385.0,69.9531,69.9815,69.8301,69.8585,14385.0
2023-05-16 10:40:00,73.87,73.95,73.84,73.9,26560.0,69.8774,69.9531,69.849,69.9058,26560.0
2023-05-16 10:50:00,73.88,73.95,73.84,73.86,22231.0,69.8869,69.9531,69.849,69.8679,22231.0
2023-05-16 11:00:00,73.87,73.91,73.73,73.83,112295.0,69.8774,69.9152,69.745,69.8396,112295.0
2023-05-16 11:10:00,73.82,73.83,73.66,73.67,73109.0,69.8301,69.8396,69.6788,69.6882,73109.0
2023-05-16 11:20:00,73.67,73.74,73.65,73.73,8685.0,69.6882,69.7544,69.6693,69.745,8685.0
2023-05-16 11:30:00,73.7,73.7,73.57,73.57,22560.0,69.7166,69.7166,69.5936,69.5936,22560.0
2023-05-16 11:40:00,73.6,73.68,73.52,73.67,14173.0,69.622,69.6977,69.5463,69.6882,14173.0
2023-05-16 11:50:00,73.68,73.73,73.64,73.71,8233.0,69.6977,69.745,69.6598,69.7261,8233.0
2023-05-16 12:00:00,73.72,73.84,73.7,73.82,8282.0,69.7355,69.849,69.7166,69.8301,8282.0
2023-05-16 12:10:00,73.82,73.9,73.82,73.88,7110.0,69.8301,69.9058,69.8301,69.8869,7110.0
2023-05-16 12:20:00,73.9,74.02,73.9,74.02,7310.0,69.9058,70.0193,69.9058,70.0193,7310.0
2023-05-16 12:30:00,74.01,74.04,73.85,73.91,10360.0,70.0098,70.0382,69.8585,69.9152,10360.0
2023-05-16 12:40:00,73.94,73.97,73.89,73.9,10997.0,69.9436,69.972,69.8963,69.9058,10997.0
2023-05-16 12:50:00,73.91,73.94,73.83,73.86,9419.0,69.9152,69.9436,69.8396,69.8679,9419.0
2023-05-16 13:00:00,73.9,73.9,73.82,73.86,5330.0,69.9058,69.9058,69.8301,69.8679,5330.0
2023-05-16 13:10:00,73.85,73.85,73.78,73.79,6531.0,69.8585,69.8585,69.7923,69.8017,6531.0
2023-05-16 13:20:00,73.79,73.8,73.68,73.7,9955.0,69.8017,69.8112,69.6977,69.7166,9955.0
2023-05-16 13:30:00,73.71,73.8,73.62,73.78,17670.0,69.7261,69.8112,69.6409,69.7923,17670.0
2023-05-16 13:40:00,73.77,73.79,73.66,73.73,13609.0,69.7828,69.8017,69.6788,69.745,13609.0
2023-05-16 13:50:00,73.76,73.8,73.73,73.76,9305.0,69.7734,69.8112,69.745,69.7734,9305.0
2023-05-16 14:00:00,73.77,73.78,73.65,73.67,69201.0,69.7828,69.7923,69.6693,69.6882,69201.0
2023-05-16 14:10:00,73.68,73.8,73.66,73.8,13047.0,69.6977,69.8112,69.6788,69.8112,13047.0
2023-05-16 14:20:00,73.8,73.8,73.64,73.65,31773.0,69.8112,69.8112,69.6598,69.6693,31773.0
2023-05-16 14:30:00,73.65,73.66,73.58,73.6,19671.0,69.6693,69.6788,69.6031,69.622,19671.0
2023-05-16 14:40:00,73.6,73.61,73.49,73.5,18515.0,69.622,69.6315,69.5179,69.5274,18515.0
2023-05-16 14:50:00,73.49,73.53,73.42,73.44,34872.0,69.5179,69.5558,69.4517,69.4707,34872.0
2023-05-16 15:00:00,73.46,73.53,73.42,73.5,27821.0,69.4896,69.5558,69.4517,69.5274,27821.0
2023-05-16 15:10:00,73.5,73.6,73.5,73.57,34206.0,69.5274,69.622,69.5274,69.5936,34206.0
2023-05-16 15:20:00,73.57,73.64,73.55,73.55,45088.0,69.5936,69.6598,69.5747,69.5747,45088.0
2023-05-16 15:30:00,73.53,73.57,73.42,73.48,37574.0,69.5558,69.5936,69.4517,69.5085,37574.0
2023-05-16 15:40:00,73.46,73.58,73.45,73.53,44794.0,69.4896,69.6031,69.4801,69.5558,44794.0
2023-05-16 15:50:00,73.53,73.53,73.35,73.42,91644.0,69.5558,69.5558,69.3855,69.4517,91644.0
2023-05-17 09:30:00,73.48,73.73,73.16,73.23,57413.0,69.5085,69.745,69.2058,69.272,57413.0
2023-05-17 09:40:00,73.25,73.25,72.82,72.83,13230.0,69.2909,69.2909,68.8842,68.8936,13230.0
2023-05-17 09:50:00,72.85,72.91,72.7,72.71,12224.0,68.9125,68.9693,68.7706,68.7801,12224.0
2023-05-17 10:00:00,72.72,72.94,72.72,72.92,14320.0,68.7896,68.9977,68.7896,68.9788,14320.0
2023-05-17 10:10:00,72.91,72.91,72.72,72.76,15047.0,68.9693,68.9693,68.7896,68.8274,15047.0
2023-05-17 10:20:00,72.75,72.96,72.75,72.95,17544.0,68.8179,69.0166,68.8179,69.0071,17544.0
2023-05-17 10:30:00,72.94,73.01,72.92,72.95,18745.0,68.9977,69.0639,68.9788,69.0071,18745.0
2023-05-17 10:40:00,72.9,72.99,72.88,72.9,9444.0,68.9598,69.045,68.9409,68.9598,9444.0
2023-05-17 10:50:00,72.89,73.05,72.89,73.04,14042.0,68.9504,69.1017,68.9504,69.0923,14042.0
2023-05-17 11:00:00,73.09,73.18,73.08,73.14,13541.0,69.1396,69.2247,69.1301,69.1869,13541.0
2023-05-17 11:10:00,73.14,73.3,73.07,73.22,10893.0,69.1869,69.3382,69.1206,69.2625,10893.0
2023-05-17 11:20:00,73.18,73.22,73.05,73.2,8033.0,69.2247,69.2625,69.1017,69.2436,8033.0
2023-05-17 11:30:00,73.21,73.22,73.04,73.11,9230.0,69.2531,69.2625,69.0923,69.1585,9230.0
2023-05-17 11:40:00,73.11,73.18,72.96,72.97,13371.0,69.1585,69.2247,69.0166,69.0261,13371.0
2023-05-17 11:50:00,72.97,73.01,72.91,72.91,14276.0,69.0261,69.0639,68.9693,68.9693,14276.0
2023-05-17 12:00:00,72.93,72.93,72.84,72.85,8987.0,68.9882,68.9882,68.9031,68.9125,8987.0
2023-05-17 12:10:00,72.84,72.91,72.84,72.85,22393.0,68.9031,68.9693,68.9031,68.9125,22393.0
2023-05-17 12:20:00,72.84,72.92,72.81,72.9,27985.0,68.9031,68.9788,68.8747,68.9598,27985.0
2023-05-17 12:30:00,72.94,73.1,72.93,73.09,10043.0,68.9977,69.149,68.9882,69.1396,10043.0
2023-05-17 12:40:00,73.16,73.27,73.12,73.26,7779.0,69.2058,69.3098,69.1679,69.3004,7779.0
2023-05-17 12:50:00,73.26,73.27,73.2,73.21,11245.0,69.3004,69.3098,69.2436,69.2531,11245.0
2023-05-17 13:00:00,73.22,73.29,73.21,73.26,12480.0,69.2625,69.3288,69.2531,69.3004,12480.0
2023-05-17 13:10:00,73.27,73.33,73.22,73.32,15466.0,69.3098,69.3666,69.2625,69.3571,15466.0
2023-05-17 13:20:00,73.31,73.48,73.31,73.47,8290.0,69.3477,69.5085,69.3477,69.499,8290.0
2023-05-17 13:30:00,73.48,73.62,73.48,73.58,10803.0,69.5085,69.6409,69.5085,69.6031,10803.0
2023-05-17 13:40:00,73.56,73.64,73.55,73.61,10736.0,69.5842,69.6598,69.5747,69.6315,10736.0
2023-05-17 13:50:00,73.61,73.63,73.51,73.6,26352.0,69.6315,69.6504,69.5369,69.622,26352.0
2023-05-17 14:00:00,73.61,73.62,73.38,73.41,12284.0,69.6315,69.6409,69.4139,69.4423,12284.0
2023-05-17 14:10:00,73.42,73.61,73.4,73.6,20539.0,69.4517,69.6315,69.4328,69.622,20539.0
2023-05-17 14:20:00,73.61,73.61,73.45,73.45,13234.0,69.6315,69.6315,69.4801,69.4801,13234.0
2023-05-17 14:30:00,73.46,73.48,73.38,73.4,14355.0,69.4896,69.5085,69.4139,69.4328,14355.0
2023-05-17 14:40:00,73.39,73.41,73.33,73.38,15615.0,69.4234,69.4423,69.3666,69.4139,15615.0
2023-05-17 14:50:00,73.37,73.38,73.29,73.33,32837.0,69.4044,69.4139,69.3288,69.3666,32837.0
2023-05-17 15:00:00,73.34,73.4,73.33,73.37,15061.0,69.3761,69.4328,69.3666,69.4044,15061.0
2023-05-17 15:10:00,73.39,73.42,73.34,73.36,14710.0,69.4234,69.4517,69.3761,69.395,14710.0
2023-05-17 15:20:00,73.36,73.36,73.22,73.26,20397.0,69.395,69.395,69.2625,69.3004,20397.0
2023-05-17 15:30:00,73.28,73.31,73.22,73.27,16004.0,69.3193,69.3477,69.2625,69.3098,16004.0
2023-05-17 15:40:00,73.26,73.43,73.25,73.4,32071.0,69.3004,69.4612,69.2909,69.4328,32071.0
2023-05-17 15:50:00,73.38,73.41,73.24,73.3,102369.0,69.4139,69.4423,69.2815,69.3382,102369.0
2023-05-18 09:30:00,73.12,73.22,73.06,73.19,30925.0,69.1679,69.2625,69.1112,69.2342,30925.0
2023-05-18 09:40:00,73.14,73.16,72.91,73.06,8663.0,69.1869,69.2058,68.9693,69.1112,8663.0
2023-05-18 09:50:00,73.05,73.17,72.98,73.11,10456.0,69.1017,69.2152,69.0355,69.1585,10456.0
2023-05-18 10:00:00,73.11,73.22,73.08,73.18,14157.0,69.1585,69.2625,69.1301,69.2247,14157.0
2023-05-18 10:10:00,73.16,73.21,72.94,73.03,44424.0,69.2058,69.2531,68.9977,69.0828,44424.0
2023-05-18 10:20:00,73.04,73.19,73.0,73.18,14862.0,69.0923,69.2342,69.0544,69.2247,14862.0
2023-05-18 10:30:00,73.18,73.38,73.18,73.34,17570.0,69.2247,69.4139,69.2247,69.3761,17570.0
2023-05-18 10:40:00,73.33,73.35,73.2,73.26,9910.0,69.3666,69.3855,69.2436,69.3004,9910.0
2023-05-18 10:50:00,73.27,73.33,73.23,73.3,11693.0,69.3098,69.3666,69.272,69.3382,11693.0
2023-05-18 11:00:00,73.31,73.32,73.13,73.23,40786.0,69.3477,69.3571,69.1774,69.272,40786.0
2023-05-18 11:10:00,73.22,73.23,73.02,73.03,24178.0,69.2625,69.272,69.0734,69.0828,24178.0
2023-05-18 11:20:00,73.04,73.05,72.81,72.87,22629.0,69.0923,69.1017,68.8747,68.9315,22629.0
2023-05-18 11:30:00,72.88,72.96,72.82,72.93,16865.0,68.9409,69.0166,68.8842,68.9882,16865.0
2023-05-18 11:40:00,72.94,72.99,72.83,72.95,17044.0,68.9977,69.045,68.8936,69.0071,17044.0
2023-05-18 11:50:00,72.95,73.02,72.72,72.77,30709.0,69.0071,69.0734,68.7896,68.8369,30709.0
2023-05-18 12:00:00,72.73,72.75,72.5,72.52,50306.0,68.799,68.8179,68.5815,68.6004,50306.0
2023-05-18 12:10:00,72.52,72.61,72.48,72.57,26906.0,68.6004,68.6855,68.5625,68.6477,26906.0
2023-05-18 12:20:00,72.58,72.64,72.52,72.53,26962.0,68.6571,68.7139,68.6004,68.6098,26962.0
2023-05-18 12:30:00,72.53,72.57,72.29,72.29,29328.0,68.6098,68.6477,68.3828,68.3828,29328.0
2023-05-18 12:40:00,72.3,72.43,72.26,72.27,24977.0,68.3923,68.5152,68.3544,68.3639,24977.0
2023-05-18 12:50:00,72.26,72.29,72.18,72.27,18489.0,68.3544,68.3828,68.2788,68.3639,18489.0
2023-05-18 13:00:00,72.27,72.5,72.25,72.5,15948.0,68.3639,68.5815,68.345,68.5815,15948.0
2023-05-18 13:10:00,72.48,72.63,72.45,72.61,22535.0,68.5625,68.7044,68.5342,68.6855,22535.0
2023-05-18 13:20:00,72.68,72.72,72.54,72.54,27451.0,68.7517,68.7896,68.6193,68.6193,27451.0
2023-05-18 13:30:00,72.53,72.63,72.49,72.56,17873.0,68.6098,68.7044,68.572,68.6382,17873.0
2023-05-18 13:40:00,72.53,72.64,72.53,72.62,15218.0,68.6098,68.7139,68.6098,68.695,15218.0
2023-05-18 13:50:00,72.62,72.68,72.53,72.57,15194.0,68.695,68.7517,68.6098,68.6477,15194.0
2023-05-18 14:00:00,72.57,72.63,72.5,72.63,10467.0,68.6477,68.7044,68.5815,68.7044,10467.0
2023-05-18 14:10:00,72.64,72.72,72.59,72.72,12757.0,68.7139,68.7896,68.6666,68.7896,12757.0
2023-05-18 14:20:00,72.72,72.86,72.71,72.83,16048.0,68.7896,68.922,68.7801,68.8936,16048.0
2023-05-18 14:30:00,72.84,72.9,72.79,72.86,19284.0,68.9031,68.9598,68.8558,68.922,19284.0
2023-05-18 14:40:00,72.87,72.91,72.82,72.89,10929.0,68.9315,68.9693,68.8842,68.9504,10929.0
2023-05-18 14:50:00,72.89,72.96,72.88,72.9,15962.0,68.9504,69.0166,68.9409,68.9598,15962.0
2023-05-18 15:00:00,72.9,72.93,72.79,72.81,23302.0,68.9598,68.9882,68.8558,68.8747,23302.0
2023-05-18 15:10:00,72.81,72.94,72.81,72.93,32897.0,68.8747,68.9977,68.8747,68.9882,32897.0
2023-05-18 15:20:00,72.93,72.93,72.73,72.84,27580.0,68.9882,68.9882,68.799,68.9031,27580.0
2023-05-18 15:30:00,72.84,72.92,72.82,72.91,29828.0,68.9031,68.9788,68.8842,68.9693,29828.0
2023-05-18 15:40:00,72.91,73.21,72.9,73.12,57656.0,68.9693,69.2531,68.9598,69.1679,57656.0
2023-05-18 15:50:00,73.13,73.29,73.04,73.21,259940.0,69.1774,69.3288,69.0923,69.2531,259940.0
2023-05-19 09:30:00,73.55,73.55,73.25,73.44,97195.0,69.5747,69.5747,69.2909,69.4707,97195.0
2023-05-19 09:40:00,73.42,73.58,73.26,73.51,86982.0,69.4517,69.6031,69.3004,69.5369,86982.0
2023-05-19 09:50:00,73.5,73.7,73.42,73.57,23162.0,69.5274,69.7166,69.4517,69.5936,23162.0
2023-05-19 10:00:00,73.59,73.62,73.41,73.61,37343.0,69.6125,69.6409,69.4423,69.6315,37343.0
2023-05-19 10:10:00,73.61,73.64,73.52,73.56,65515.0,69.6315,69.6598,69.5463,69.5842,65515.0
2023-05-19 10:20:00,73.56,73.83,73.55,73.65,32293.0,69.5842,69.8396,69.5747,69.6693,32293.0
2023-05-19 10:30:00,73.65,73.65,73.35,73.35,26012.0,69.6693,69.6693,69.3855,69.3855,26012.0
2023-05-19 10:40:00,73.34,73.37,73.16,73.17,40581.0,69.3761,69.4044,69.2058,69.2152,40581.0
2023-05-19 10:50:00,73.17,73.41,73.17,73.3,19919.0,69.2152,69.4423,69.2152,69.3382,19919.0
2023-05-19 11:00:00,73.31,73.42,73.24,73.25,23650.0,69.3477,69.4517,69.2815,69.2909,23650.0
2023-05-19 11:10:00,73.24,73.28,73.05,73.07,25747.0,69.2815,69.3193,69.1017,69.1206,25747.0
2023-05-19 11:20:00,73.08,73.15,72.98,73.03,74292.0,69.1301,69.1963,69.0355,69.0828,74292.0
2023-05-19 11:30:00,73.04,73.17,72.87,72.95,27893.0,69.0923,69.2152,68.9315,69.0071,27893.0
2023-05-19 11:40:00,72.96,73.13,72.91,73.07,18446.0,69.0166,69.1774,68.9693,69.1206,18446.0
2023-05-19 11:50:00,73.08,73.17,73.04,73.13,35773.0,69.1301,69.2152,69.0923,69.1774,35773.0
2023-05-19 12:00:00,73.13,73.28,73.11,73.28,15726.0,69.1774,69.3193,69.1585,69.3193,15726.0
2023-05-19 12:10:00,73.29,73.31,73.22,73.25,18625.0,69.3288,69.3477,69.2625,69.2909,18625.0
2023-05-19 12:20:00,73.24,73.32,73.15,73.17,34610.0,69.2815,69.3571,69.1963,69.2152,34610.0
2023-05-19 12:30:00,73.16,73.16,72.94,73.14,27692.0,69.2058,69.2058,68.9977,69.1869,27692.0
2023-05-19 12:40:00,73.13,73.22,73.13,73.22,30782.0,69.1774,69.2625,69.1774,69.2625,30782.0
2023-05-19 12:50:00,73.21,73.23,73.17,73.22,28066.0,69.2531,69.272,69.2152,69.2625,28066.0
2023-05-19 13:00:00,73.23,73.34,73.21,73.26,22416.0,69.272,69.3761,69.2531,69.3004,22416.0
2023-05-19 13:10:00,73.26,73.29,73.23,73.28,24699.0,69.3004,69.3288,69.272,69.3193,24699.0
2023-05-19 13:20:00,73.28,73.28,73.18,73.27,23770.0,69.3193,69.3193,69.2247,69.3098,23770.0
2023-05-19 13:30:00,73.27,73.34,73.26,73.34,32651.0,69.3098,69.3761,69.3004,69.3761,32651.0
2023-05-19 13:40:00,73.33,73.36,73.21,73.25,41006.0,69.3666,69.395,69.2531,69.2909,41006.0
2023-05-19 13:50:00,73.25,73.25,73.16,73.16,23417.0,69.2909,69.2909,69.2058,69.2058,23417.0
2023-05-19 14:00:00,73.16,73.26,73.15,73.25,24225.0,69.2058,69.3004,69.1963,69.2909,24225.0
2023-05-19 14:10:00,73.25,73.27,73.16,73.25,28598.0,69.2909,69.3098,69.2058,69.2909,28598.0
2023-05-19 14:20:00,73.26,73.29,73.18,73.19,32194.0,69.3004,69.3288,69.2247,69.2342,32194.0
2023-05-19 14:30:00,73.19,73.2,73.1,73.2,45376.0,69.2342,69.2436,69.149,69.2436,45376.0
2023-05-19 14:40:00,73.2,73.23,73.19,73.22,32859.0,69.2436,69.272,69.2342,69.2625,32859.0
2023-05-19 14:50:00,73.22,73.42,73.21,73.42,54957.0,69.2625,69.4517,69.2531,69.4517,54957.0
2023-05-19 15:00:00,73.43,73.47,73.16,73.16,60681.0,69.4612,69.499,69.2058,69.2058,60681.0
2023-05-19 15:10:00,73.17,73.18,72.97,72.98,63319.0,69.2152,69.2247,69.0261,69.0355,63319.0
2023-05-19 15:20:00,72.98,73.08,72.94,73.04,60582.0,69.0355,69.1301,68.9977,69.0923,60582.0
2023-05-19 15:30:00,73.04,73.07,72.93,73.03,83022.0,69.0923,69.1206,68.9882,69.0828,83022.0
2023-05-19 15:40:00,73.03,73.13,73.03,73.08,100632.0,69.0828,69.1774,69.0828,69.1301,100632.0
2023-05-19 15:50:00,73.09,73.23,73.08,73.15,340509.0,69.1396,69.272,69.1301,69.1963,340509.0
2023-05-22 09:30:00,73.12,73.38,72.99,73.38,25174.0,69.1679,69.4139,69.045,69.4139,25174.0
2023-05-22 09:40:00,73.31,73.38,72.8,72.87,18175.0,69.3477,69.4139,68.8652,68.9315,18175.0
2023-05-22 09:50:00,72.8,72.82,72.56,72.6,19728.0,68.8652,68.8842,68.6382,68.6761,19728.0
2023-05-22 10:00:00,72.59,72.71,72.54,72.57,23300.0,68.6666,68.7801,68.6193,68.6477,23300.0
2023-05-22 10:10:00,72.57,72.94,72.57,72.87,25525.0,68.6477,68.9977,68.6477,68.9315,25525.0
2023-05-22 10:20:00,72.87,72.95,72.8,72.81,14677.0,68.9315,69.0071,68.8652,68.8747,14677.0
2023-05-22 10:30:00,72.81,72.83,72.49,72.49,44432.0,68.8747,68.8936,68.572,68.572,44432.0
2023-05-22 10:40:00,72.5,72.5,72.28,72.28,36954.0,68.5815,68.5815,68.3733,68.3733,36954.0
2023-05-22 10:50:00,72.27,72.33,72.2,72.26,26967.0,68.3639,68.4206,68.2977,68.3544,26967.0
2023-05-22 11:00:00,72.29,72.55,72.29,72.55,19006.0,68.3828,68.6288,68.3828,68.6288,19006.0
2023-05-22 11:10:00,72.54,72.55,72.37,72.42,21793.0,68.6193,68.6288,68.4585,68.5058,21793.0
2023-05-22 11:20:00,72.42,72.5,72.38,72.46,16414.0,68.5058,68.5815,68.4679,68.5436,16414.0
2023-05-22 11:30:00,72.45,72.57,72.34,72.34,20573.0,68.5342,68.6477,68.4301,68.4301,20573.0
2023-05-22 11:40:00,72.33,72.38,72.3,72.38,12479.0,68.4206,68.4679,68.3923,68.4679,12479.0
2023-05-22 11:50:00,72.37,72.49,72.37,72.42,14174.0,68.4585,68.572,68.4585,68.5058,14174.0
2023-05-22 12:00:00,72.41,72.44,72.22,72.25,25198.0,68.4963,68.5247,68.3166,68.345,25198.0
2023-05-22 12:10:00,72.25,72.27,72.07,72.15,43182.0,68.345,68.3639,68.1747,68.2504,43182.0
2023-05-22 12:20:00,72.14,72.2,72.08,72.1,21972.0,68.2409,68.2977,68.1842,68.2031,21972.0
2023-05-22 12:30:00,72.11,72.33,72.11,72.26,20003.0,68.2125,68.4206,68.2125,68.3544,20003.0
2023-05-22 12:40:00,72.26,72.32,72.25,72.28,16637.0,68.3544,68.4112,68.345,68.3733,16637.0
2023-05-22 12:50:00,72.27,72.35,72.23,72.35,23381.0,68.3639,68.4396,68.326,68.4396,23381.0
2023-05-22 13:00:00,72.34,72.39,72.31,72.37,23828.0,68.4301,68.4774,68.4017,68.4585,23828.0
2023-05-22 13:10:00,72.38,72.43,72.22,72.31,18362.0,68.4679,68.5152,68.3166,68.4017,18362.0
2023-05-22 13:20:00,72.31,72.37,72.23,72.25,13237.0,68.4017,68.4585,68.326,68.345,13237.0
2023-05-22 13:30:00,72.23,72.26,72.21,72.21,22002.0,68.326,68.3544,68.3071,68.3071,22002.0
2023-05-22 13:40:00,72.21,72.21,72.09,72.11,17839.0,68.3071,68.3071,68.1936,68.2125,17839.0
2023-05-22 13:50:00,72.11,72.11,71.99,72.07,40237.0,68.2125,68.2125,68.099,68.1747,40237.0
2023-05-22 14:00:00,72.07,72.17,72.05,72.17,27769.0,68.1747,68.2693,68.1558,68.2693,27769.0
2023-05-22 14:10:00,72.16,72.23,72.11,72.23,25325.0,68.2598,68.326,68.2125,68.326,25325.0
2023-05-22 14:20:00,72.23,72.26,72.16,72.2,26515.0,68.326,68.3544,68.2598,68.2977,26515.0
2023-05-22 14:30:00,72.2,72.23,72.12,72.15,32301.0,68.2977,68.326,68.222,68.2504,32301.0
2023-05-22 14:40:00,72.16,72.22,72.15,72.18,30106.0,68.2598,68.3166,68.2504,68.2788,30106.0
2023-05-22 14:50:00,72.17,72.24,72.13,72.2,27033.0,68.2693,68.3355,68.2315,68.2977,27033.0
2023-05-22 15:00:00,72.21,72.28,72.09,72.09,31441.0,68.3071,68.3733,68.1936,68.1936,31441.0
2023-05-22 15:10:00,72.1,72.1,72.01,72.07,45804.0,68.2031,68.2031,68.1179,68.1747,45804.0
2023-05-22 15:20:00,72.06,72.1,71.96,72.0,55667.0,68.1652,68.2031,68.0706,68.1085,55667.0
2023-05-22 15:30:00,72.0,72.03,71.91,71.92,64752.0,68.1085,68.1369,68.0233,68.0328,64752.0
2023-05-22 15:40:00,71.93,71.95,71.78,71.84,99788.0,68.0423,68.0612,67.9004,67.9571,99788.0
2023-05-22 15:50:00,71.84,71.88,71.7,71.82,300432.0,67.9571,67.995,67.8247,67.9382,300432.0
2023-05-23 09:30:00,71.25,71.54,70.51,70.87,78871.0,67.399,67.6733,66.699,67.0396,78871.0
2023-05-23 09:40:00,70.82,70.96,70.72,70.88,20238.0,66.9923,67.1247,66.8977,67.049,20238.0
2023-05-23 09:50:00,70.82,70.97,70.8,70.91,30779.0,66.9923,67.1342,66.9733,67.0774,30779.0
2023-05-23 10:00:00,70.94,71.06,70.76,70.81,50475.0,67.1058,67.2193,66.9355,66.9828,50475.0
2023-05-23 10:10:00,70.81,70.84,70.52,70.63,35170.0,66.9828,67.0112,66.7085,66.8125,35170.0
2023-05-23 10:20:00,70.64,70.91,70.64,70.88,44334.0,66.822,67.0774,66.822,67.049,44334.0
2023-05-23 10:30:00,70.87,71.01,70.83,70.85,72649.0,67.0396,67.172,67.0017,67.0206,72649.0
2023-05-23 10:40:00,70.86,70.97,70.79,70.89,32413.0,67.0301,67.1342,66.9639,67.0585,32413.0
2023-05-23 10:50:00,70.88,70.93,70.8,70.89,51313.0,67.049,67.0963,66.9733,67.0585,51313.0
2023-05-23 11:00:00,70.89,70.93,70.83,70.9,60398.0,67.0585,67.0963,67.0017,67.0679,60398.0
2023-05-23 11:10:00,70.9,70.91,70.82,70.82,25473.0,67.0679,67.0774,66.9923,66.9923,25473.0
2023-05-23 11:20:00,70.83,70.9,70.83,70.88,30499.0,67.0017,67.0679,67.0017,67.049,30499.0
2023-05-23 11:30:00,70.88,70.89,70.75,70.79,18847.0,67.049,67.0585,66.926,66.9639,18847.0
2023-05-23 11:40:00,70.79,70.79,70.69,70.75,23201.0,66.9639,66.9639,66.8693,66.926,23201.0
2023-05-23 11:50:00,70.75,70.8,70.69,70.74,50982.0,66.926,66.9733,66.8693,66.9166,50982.0
2023-05-23 12:00:00,70.73,70.76,70.69,70.74,18605.0,66.9071,66.9355,66.8693,66.9166,18605.0
2023-05-23 12:10:00,70.74,70.88,70.74,70.78,18201.0,66.9166,67.049,66.9166,66.9544,18201.0
2023-05-23 12:20:00,70.78,70.91,70.74,70.85,18347.0,66.9544,67.0774,66.9166,67.0206,18347.0
2023-05-23 12:30:00,70.85,70.88,70.71,70.72,22382.0,67.0206,67.049,66.8882,66.8977,22382.0
2023-05-23 12:40:00,70.73,70.75,70.63,70.69,28619.0,66.9071,66.926,66.8125,66.8693,28619.0
2023-05-23 12:50:00,70.69,70.73,70.65,70.65,29023.0,66.8693,66.9071,66.8314,66.8314,29023.0
2023-05-23 13:00:00,70.65,70.67,70.56,70.62,42028.0,66.8314,66.8504,66.7463,66.8031,42028.0
2023-05-23 13:10:00,70.62,70.81,70.62,70.79,21822.0,66.8031,66.9828,66.8031,66.9639,21822.0
2023-05-23 13:20:00,70.8,70.83,70.52,70.54,40206.0,66.9733,67.0017,66.7085,66.7274,40206.0
2023-05-23 13:30:00,70.52,70.65,70.42,70.64,37290.0,66.7085,66.8314,66.6139,66.822,37290.0
2023-05-23 13:40:00,70.66,70.73,70.66,70.67,47787.0,66.8409,66.9071,66.8409,66.8504,47787.0
2023-05-23 13:50:00,70.67,70.81,70.65,70.81,18778.0,66.8504,66.9828,66.8314,66.9828,18778.0
2023-05-23 14:00:00,70.81,70.87,70.78,70.82,24369.0,66.9828,67.0396,66.9544,66.9923,24369.0
2023-05-23 14:10:00,70.81,70.81,70.62,70.63,22552.0,66.9828,66.9828,66.8031,66.8125,22552.0
2023-05-23 14:20:00,70.63,70.63,70.37,70.43,58296.0,66.8125,66.8125,66.5666,66.6233,58296.0
2023-05-23 14:30:00,70.43,70.57,70.4,70.43,61026.0,66.6233,66.7558,66.595,66.6233,61026.0
2023-05-23 14:40:00,70.45,70.51,70.4,70.47,67345.0,66.6423,66.699,66.595,66.6612,67345.0
2023-05-23 14:50:00,70.48,70.73,70.48,70.66,387794.0,66.6706,66.9071,66.6706,66.8409,387794.0
2023-05-23 15:00:00,70.68,70.87,70.68,70.86,45556.0,66.8598,67.0396,66.8598,67.0301,45556.0
2023-05-23 15:10:00,70.87,70.98,70.71,70.71,57309.0,67.0396,67.1436,66.8882,66.8882,57309.0
2023-05-23 15:20:00,70.72,70.87,70.71,70.87,37580.0,66.8977,67.0396,66.8882,67.0396,37580.0
2023-05-23 15:30:00,70.87,70.96,70.86,70.88,84617.0,67.0396,67.1247,67.0301,67.049,84617.0
2023-05-23 15:40:00,70.88,71.0,70.85,70.97,68844.0,67.049,67.1625,67.0206,67.1342,68844.0
2023-05-23 15:50:00,70.96,70.97,70.8,70.8,220288.0,67.1247,67.1342,66.9733,66.9733,220288.0
2023-05-24 09:30:00,70.68,70.83,70.59,70.83,59376.0,66.8598,67.0017,66.7747,67.0017,59376.0
2023-05-24 09:40:00,70.79,70.83,70.59,70.59,28051.0,66.9639,67.0017,66.7747,66.7747,28051.0
2023-05-24 09:50:00,70.62,70.89,70.54,70.86,65387.0,66.8031,67.0585,66.7274,67.0301,65387.0
2023-05-24 10:00:00,70.88,71.02,70.82,70.93,28960.0,67.049,67.1814,66.9923,67.0963,28960.0
2023-05-24 10:10:00,70.92,71.31,70.91,71.27,29971.0,67.0869,67.4558,67.0774,67.4179,29971.0
2023-05-24 10:20:00,71.27,71.34,71.16,71.26,39136.0,67.4179,67.4842,67.3139,67.4085,39136.0
2023-05-24 10:30:00,71.27,71.37,71.24,71.29,35883.0,67.4179,67.5125,67.3896,67.4369,35883.0
2023-05-24 10:40:00,71.29,71.39,71.13,71.13,39237.0,67.4369,67.5315,67.2855,67.2855,39237.0
2023-05-24 10:50:00,71.15,71.15,71.0,71.08,45941.0,67.3044,67.3044,67.1625,67.2382,45941.0
2023-05-24 11:00:00,71.06,71.09,70.98,71.0,32476.0,67.2193,67.2477,67.1436,67.1625,32476.0
2023-05-24 11:10:00,71.02,71.23,70.97,71.18,34739.0,67.1814,67.3801,67.1342,67.3328,34739.0
2023-05-24 11:20:00,71.16,71.32,71.16,71.19,34020.0,67.3139,67.4652,67.3139,67.3423,34020.0
2023-05-24 11:30:00,71.2,71.23,71.01,71.08,27479.0,67.3517,67.3801,67.172,67.2382,27479.0
2023-05-24 11:40:00,71.06,71.16,71.0,71.15,55445.0,67.2193,67.3139,67.1625,67.3044,55445.0
2023-05-24 11:50:00,71.15,71.19,71.1,71.13,22929.0,67.3044,67.3423,67.2571,67.2855,22929.0
2023-05-24 12:00:00,71.14,71.16,71.07,71.13,30334.0,67.295,67.3139,67.2287,67.2855,30334.0
2023-05-24 12:10:00,71.12,71.14,71.02,71.07,31442.0,67.276,67.295,67.1814,67.2287,31442.0
2023-05-24 12:20:00,71.06,71.1,70.98,71.06,40972.0,67.2193,67.2571,67.1436,67.2193,40972.0
2023-05-24 12:30:00,71.06,71.13,71.04,71.12,34857.0,67.2193,67.2855,67.2004,67.276,34857.0
2023-05-24 12:40:00,71.12,71.14,70.98,71.0,34284.0,67.276,67.295,67.1436,67.1625,34284.0
2023-05-24 12:50:00,71.0,71.04,70.94,71.02,45889.0,67.1625,67.2004,67.1058,67.1814,45889.0
2023-05-24 13:00:00,71.01,71.01,70.78,70.84,59984.0,67.172,67.172,66.9544,67.0112,59984.0
2023-05-24 13:10:00,70.84,70.97,70.81,70.97,29308.0,67.0112,67.1342,66.9828,67.1342,29308.0
2023-05-24 13:20:00,70.98,71.13,70.96,71.0,23870.0,67.1436,67.2855,67.1247,67.1625,23870.0
2023-05-24 13:30:00,71.0,71.08,70.99,71.07,17395.0,67.1625,67.2382,67.1531,67.2287,17395.0
2023-05-24 13:40:00,71.07,71.17,71.03,71.03,23960.0,67.2287,67.3233,67.1909,67.1909,23960.0
2023-05-24 13:50:00,71.03,71.08,70.99,70.99,19708.0,67.1909,67.2382,67.1531,67.1531,19708.0
2023-05-24 14:00:00,71.0,71.05,70.96,70.96,29979.0,67.1625,67.2098,67.1247,67.1247,29979.0
2023-05-24 14:10:00,70.97,71.02,70.92,70.95,29554.0,67.1342,67.1814,67.0869,67.1152,29554.0
2023-05-24 14:20:00,70.93,71.01,70.91,70.91,26341.0,67.0963,67.172,67.0774,67.0774,26341.0
2023-05-24 14:30:00,70.91,71.05,70.88,71.04,30686.0,67.0774,67.2098,67.049,67.2004,30686.0
2023-05-24 14:40:00,71.05,71.18,71.02,71.14,38581.0,67.2098,67.3328,67.1814,67.295,38581.0
2023-05-24 14:50:00,71.14,71.22,71.09,71.22,34223.0,67.295,67.3706,67.2477,67.3706,34223.0
2023-05-24 15:00:00,71.24,71.37,71.19,71.32,36235.0,67.3896,67.5125,67.3423,67.4652,36235.0
2023-05-24 15:10:00,71.31,71.45,71.24,71.42,61679.0,67.4558,67.5882,67.3896,67.5598,61679.0
2023-05-24 15:20:00,71.42,71.5,71.39,71.4,51007.0,67.5598,67.6355,67.5315,67.5409,51007.0
2023-05-24 15:30:00,71.41,71.52,71.32,71.36,65867.0,67.5504,67.6544,67.4652,67.5031,65867.0
2023-05-24 15:40:00,71.36,71.4,71.23,71.32,86470.0,67.5031,67.5409,67.3801,67.4652,86470.0
2023-05-24 15:50:00,71.32,71.32,71.18,71.28,198963.0,67.4652,67.4652,67.3328,67.4274,198963.0
2023-05-25 09:30:00,70.61,71.31,70.56,70.58,75550.0,66.7936,67.4558,66.7463,66.7652,75550.0
2023-05-25 09:40:00,70.55,70.67,70.3,70.35,29915.0,66.7369,66.8504,66.5004,66.5477,29915.0
2023-05-25 09:50:00,70.36,70.38,70.11,70.25,18258.0,66.5571,66.576,66.3206,66.4531,18258.0
2023-05-25 10:00:00,70.27,70.42,70.06,70.08,32608.0,66.472,66.6139,66.2733,66.2923,32608.0
2023-05-25 10:10:00,70.06,70.34,69.96,70.33,40272.0,66.2733,66.5382,66.1787,66.5287,40272.0
2023-05-25 10:20:00,70.34,70.48,70.23,70.43,12619.0,66.5382,66.6706,66.4341,66.6233,12619.0
2023-05-25 10:30:00,70.41,70.45,70.22,70.29,70744.0,66.6044,66.6423,66.4247,66.4909,70744.0
2023-05-25 10:40:00,70.28,70.4,70.26,70.36,15800.0,66.4814,66.595,66.4625,66.5571,15800.0
2023-05-25 10:50:00,70.37,70.37,70.07,70.1,15559.0,66.5666,66.5666,66.2828,66.3112,15559.0
2023-05-25 11:00:00,70.12,70.47,70.12,70.45,70176.0,66.3301,66.6612,66.3301,66.6423,70176.0
2023-05-25 11:10:00,70.45,70.54,70.28,70.29,94226.0,66.6423,66.7274,66.4814,66.4909,94226.0
2023-05-25 11:20:00,70.3,70.38,70.25,70.28,32930.0,66.5004,66.576,66.4531,66.4814,32930.0
2023-05-25 11:30:00,70.27,70.33,70.18,70.23,39328.0,66.472,66.5287,66.3868,66.4341,39328.0
2023-05-25 11:40:00,70.23,70.27,70.17,70.25,34836.0,66.4341,66.472,66.3774,66.4531,34836.0
2023-05-25 11:50:00,70.25,70.33,70.2,70.23,47354.0,66.4531,66.5287,66.4058,66.4341,47354.0
2023-05-25 12:00:00,70.23,70.44,70.23,70.44,33610.0,66.4341,66.6328,66.4341,66.6328,33610.0
2023-05-25 12:10:00,70.45,70.52,70.41,70.45,48315.0,66.6423,66.7085,66.6044,66.6423,48315.0
2023-05-25 12:20:00,70.45,70.48,70.34,70.38,36319.0,66.6423,66.6706,66.5382,66.576,36319.0
2023-05-25 12:30:00,70.38,70.54,70.37,70.54,25741.0,66.576,66.7274,66.5666,66.7274,25741.0
2023-05-25 12:40:00,70.53,70.65,70.53,70.63,25258.0,66.7179,66.8314,66.7179,66.8125,25258.0
2023-05-25 12:50:00,70.62,70.63,70.54,70.56,29270.0,66.8031,66.8125,66.7274,66.7463,29270.0
2023-05-25 13:00:00,70.57,70.59,70.39,70.47,20736.0,66.7558,66.7747,66.5855,66.6612,20736.0
2023-05-25 13:10:00,70.48,70.77,70.48,70.77,16415.0,66.6706,66.945,66.6706,66.945,16415.0
2023-05-25 13:20:00,70.77,70.87,70.72,70.86,79470.0,66.945,67.0396,66.8977,67.0301,79470.0
2023-05-25 13:30:00,70.88,70.94,70.76,70.8,43066.0,67.049,67.1058,66.9355,66.9733,43066.0
2023-05-25 13:40:00,70.8,70.82,70.72,70.73,44837.0,66.9733,66.9923,66.8977,66.9071,44837.0
2023-05-25 13:50:00,70.73,70.96,70.71,70.95,20432.0,66.9071,67.1247,66.8882,67.1152,20432.0
2023-05-25 14:00:00,70.96,71.15,70.96,71.0,40960.0,67.1247,67.3044,67.1247,67.1625,40960.0
2023-05-25 14:10:00,70.99,71.08,70.97,71.01,50860.0,67.1531,67.2382,67.1342,67.172,50860.0
2023-05-25 14:20:00,71.01,71.01,70.86,70.94,31653.0,67.172,67.172,67.0301,67.1058,31653.0
2023-05-25 14:30:00,70.94,71.04,70.87,70.92,109864.0,67.1058,67.2004,67.0396,67.0869,109864.0
2023-05-25 14:40:00,70.92,71.04,70.9,70.97,86921.0,67.0869,67.2004,67.0679,67.1342,86921.0
2023-05-25 14:50:00,70.96,71.08,70.96,71.07,56305.0,67.1247,67.2382,67.1247,67.2287,56305.0
2023-05-25 15:00:00,71.09,71.19,71.05,71.05,101356.0,67.2477,67.3423,67.2098,67.2098,101356.0
2023-05-25 15:10:00,71.04,71.06,70.79,70.82,45816.0,67.2004,67.2193,66.9639,66.9923,45816.0
2023-05-25 15:20:00,70.82,70.83,70.71,70.74,31901.0,66.9923,67.0017,66.8882,66.9166,31901.0
2023-05-25 15:30:00,70.74,70.82,70.65,70.73,43392.0,66.9166,66.9923,66.8314,66.9071,43392.0
2023-05-25 15:40:00,70.75,70.83,70.68,70.7,52925.0,66.926,67.0017,66.8598,66.8787,52925.0
2023-05-25 15:50:00,70.7,70.71,70.48,70.5,194576.0,66.8787,66.8882,66.6706,66.6896,194576.0
2023-05-26 09:30:00,70.51,70.84,70.46,70.84,37658.0,66.699,67.0112,66.6517,67.0112,37658.0
2023-05-26 09:40:00,70.81,70.88,70.52,70.52,21523.0,66.9828,67.049,66.7085,66.7085,21523.0
2023-05-26 09:50:00,70.55,70.64,70.39,70.48,29364.0,66.7369,66.822,66.5855,66.6706,29364.0
2023-05-26 10:00:00,70.48,71.0,70.47,71.0,34428.0,66.6706,67.1625,66.6612,67.1625,34428.0
2023-05-26 10:10:00,71.02,71.02,70.84,70.93,62728.0,67.1814,67.1814,67.0112,67.0963,62728.0
2023-05-26 10:20:00,70.94,71.03,70.86,70.95,34536.0,67.1058,67.1909,67.0301,67.1152,34536.0
2023-05-26 10:30:00,70.95,70.98,70.74,70.77,31005.0,67.1152,67.1436,66.9166,66.945,31005.0
2023-05-26 10:40:00,70.78,70.88,70.62,70.76,38088.0,66.9544,67.049,66.8031,66.9355,38088.0
2023-05-26 10:50:00,70.75,70.87,70.59,70.84,32042.0,66.926,67.0396,66.7747,67.0112,32042.0
2023-05-26 11:00:00,70.85,70.91,70.57,70.62,40415.0,67.0206,67.0774,66.7558,66.8031,40415.0
2023-05-26 11:10:00,70.64,70.7,70.48,70.65,41359.0,66.822,66.8787,66.6706,66.8314,41359.0
2023-05-26 11:20:00,70.66,70.68,70.52,70.56,33649.0,66.8409,66.8598,66.7085,66.7463,33649.0
2023-05-26 11:30:00,70.56,70.56,70.39,70.39,37299.0,66.7463,66.7463,66.5855,66.5855,37299.0
2023-05-26 11:40:00,70.41,70.48,70.3,70.38,19535.0,66.6044,66.6706,66.5004,66.576,19535.0
2023-05-26 11:50:00,70.38,70.43,70.26,70.33,21011.0,66.576,66.6233,66.4625,66.5287,21011.0
2023-05-26 12:00:00,70.32,70.5,70.3,70.46,18590.0,66.5193,66.6896,66.5004,66.6517,18590.0
2023-05-26 12:10:00,70.47,70.47,70.36,70.41,27355.0,66.6612,66.6612,66.5571,66.6044,27355.0
2023-05-26 12:20:00,70.41,70.62,70.41,70.59,18071.0,66.6044,66.8031,66.6044,66.7747,18071.0
2023-05-26 12:30:00,70.6,70.67,70.57,70.58,16535.0,66.7841,66.8504,66.7558,66.7652,16535.0
2023-05-26 12:40:00,70.57,70.65,70.56,70.6,19580.0,66.7558,66.8314,66.7463,66.7841,19580.0
2023-05-26 12:50:00,70.59,70.64,70.5,70.5,22855.0,66.7747,66.822,66.6896,66.6896,22855.0
2023-05-26 13:00:00,70.51,70.62,70.51,70.56,21596.0,66.699,66.8031,66.699,66.7463,21596.0
2023-05-26 13:10:00,70.55,70.57,70.42,70.45,28598.0,66.7369,66.7558,66.6139,66.6423,28598.0
2023-05-26 13:20:00,70.46,70.69,70.44,70.67,30067.0,66.6517,66.8693,66.6328,66.8504,30067.0
2023-05-26 13:30:00,70.66,70.7,70.55,70.59,18075.0,66.8409,66.8787,66.7369,66.7747,18075.0
2023-05-26 13:40:00,70.59,70.62,70.52,70.62,27847.0,66.7747,66.8031,66.7085,66.8031,27847.0
2023-05-26 13:50:00,70.62,70.66,70.56,70.63,19260.0,66.8031,66.8409,66.7463,66.8125,19260.0
2023-05-26 14:00:00,70.64,70.71,70.59,70.63,19434.0,66.822,66.8882,66.7747,66.8125,19434.0
2023-05-26 14:10:00,70.64,70.7,70.63,70.68,20682.0,66.822,66.8787,66.8125,66.8598,20682.0
2023-05-26 14:20:00,70.68,70.71,70.64,70.69,39787.0,66.8598,66.8882,66.822,66.8693,39787.0
2023-05-26 14:30:00,70.7,70.78,70.69,70.76,33539.0,66.8787,66.9544,66.8693,66.9355,33539.0
2023-05-26 14:40:00,70.77,70.78,70.59,70.59,76088.0,66.945,66.9544,66.7747,66.7747,76088.0
2023-05-26 14:50:00,70.59,70.61,70.44,70.47,26609.0,66.7747,66.7936,66.6328,66.6612,26609.0
2023-05-26 15:00:00,70.5,70.55,70.46,70.48,21903.0,66.6896,66.7369,66.6517,66.6706,21903.0
2023-05-26 15:10:00,70.5,70.51,70.42,70.47,39127.0,66.6896,66.699,66.6139,66.6612,39127.0
2023-05-26 15:20:00,70.47,70.6,70.45,70.56,32336.0,66.6612,66.7841,66.6423,66.7463,32336.0
2023-05-26 15:30:00,70.57,70.71,70.56,70.7,51998.0,66.7558,66.8882,66.7463,66.8787,51998.0
2023-05-26 15:40:00,70.7,70.85,70.69,70.81,64736.0,66.8787,67.0206,66.8693,66.9828,64736.0
2023-05-26 15:50:00,70.81,70.85,70.71,70.72,136773.0,66.9828,67.0206,66.8882,66.8977,136773.0
2023-05-30 09:30:00,70.21,70.8,69.69,69.7,102663.0,66.4152,66.9733,65.9233,65.9328,102663.0
2023-05-30 09:40:00,69.73,69.77,69.35,69.5,35779.0,65.9612,65.999,65.6017,65.7436,35779.0
2023-05-30 09:50:00,69.49,69.83,69.49,69.72,44375.0,65.7341,66.0558,65.7341,65.9517,44375.0
2023-05-30 10:00:00,69.7,69.74,69.46,69.59,50002.0,65.9328,65.9706,65.7058,65.8287,50002.0
2023-05-30 10:10:00,69.6,69.71,69.44,69.62,49986.0,65.8382,65.9423,65.6868,65.8571,49986.0
2023-05-30 10:20:00,69.65,69.83,69.46,69.51,51694.0,65.8855,66.0558,65.7058,65.7531,51694.0
2023-05-30 10:30:00,69.51,69.59,69.43,69.46,27563.0,65.7531,65.8287,65.6774,65.7058,27563.0
2023-05-30 10:40:00,69.46,69.49,69.34,69.4,65760.0,65.7058,65.7341,65.5923,65.649,65760.0
2023-05-30 10:50:00,69.39,69.69,69.38,69.68,37179.0,65.6395,65.9233,65.6301,65.9139,37179.0
2023-05-30 11:00:00,69.68,69.78,69.55,69.59,45478.0,65.9139,66.0085,65.7909,65.8287,45478.0
2023-05-30 11:10:00,69.57,69.57,69.44,69.49,48744.0,65.8098,65.8098,65.6868,65.7341,48744.0
2023-05-30 11:20:00,69.48,69.53,69.41,69.53,34674.0,65.7247,65.772,65.6585,65.772,34674.0
2023-05-30 11:30:00,69.51,69.53,69.44,69.46,24188.0,65.7531,65.772,65.6868,65.7058,24188.0
2023-05-30 11:40:00,69.45,69.48,69.39,69.46,22664.0,65.6963,65.7247,65.6395,65.7058,22664.0
2023-05-30 11:50:00,69.46,69.5,69.36,69.36,40023.0,65.7058,65.7436,65.6112,65.6112,40023.0
2023-05-30 12:00:00,69.36,69.43,69.33,69.39,22919.0,65.6112,65.6774,65.5828,65.6395,22919.0
2023-05-30 12:10:00,69.4,69.57,69.36,69.55,36511.0,65.649,65.8098,65.6112,65.7909,36511.0
2023-05-30 12:20:00,69.56,69.56,69.44,69.47,24299.0,65.8004,65.8004,65.6868,65.7152,24299.0
2023-05-30 12:30:00,69.44,69.5,69.37,69.39,56182.0,65.6868,65.7436,65.6206,65.6395,56182.0
2023-05-30 12:40:00,69.39,69.5,69.35,69.49,31488.0,65.6395,65.7436,65.6017,65.7341,31488.0
2023-05-30 12:50:00,69.49,69.58,69.47,69.48,18033.0,65.7341,65.8193,65.7152,65.7247,18033.0
2023-05-30 13:00:00,69.5,69.5,69.4,69.42,32810.0,65.7436,65.7436,65.649,65.6679,32810.0
2023-05-30 13:10:00,69.41,69.43,69.37,69.42,20360.0,65.6585,65.6774,65.6206,65.6679,20360.0
2023-05-30 13:20:00,69.4,69.44,69.26,69.3,51317.0,65.649,65.6868,65.5166,65.5544,51317.0
2023-05-30 13:30:00,69.3,69.39,69.22,69.36,72641.0,65.5544,65.6395,65.4787,65.6112,72641.0
2023-05-30 13:40:00,69.37,69.41,69.32,69.39,26051.0,65.6206,65.6585,65.5733,65.6395,26051.0
2023-05-30 13:50:00,69.38,69.45,69.32,69.38,33641.0,65.6301,65.6963,65.5733,65.6301,33641.0
2023-05-30 14:00:00,69.41,69.46,69.38,69.4,21348.0,65.6585,65.7058,65.6301,65.649,21348.0
2023-05-30 14:10:00,69.38,69.45,69.36,69.42,20593.0,65.6301,65.6963,65.6112,65.6679,20593.0
2023-05-30 14:20:00,69.41,69.48,69.37,69.45,27750.0,65.6585,65.7247,65.6206,65.6963,27750.0
2023-05-30 14:30:00,69.47,69.52,69.39,69.43,41149.0,65.7152,65.7625,65.6395,65.6774,41149.0
2023-05-30 14:40:00,69.44,69.46,69.35,69.45,47880.0,65.6868,65.7058,65.6017,65.6963,47880.0
2023-05-30 14:50:00,69.42,69.48,69.35,69.41,34289.0,65.6679,65.7247,65.6017,65.6585,34289.0
2023-05-30 15:00:00,69.42,69.46,69.28,69.3,47638.0,65.6679,65.7058,65.5355,65.5544,47638.0
2023-05-30 15:10:00,69.3,69.38,69.25,69.29,84007.0,65.5544,65.6301,65.5071,65.545,84007.0
2023-05-30 15:20:00,69.29,69.47,69.28,69.44,207113.0,65.545,65.7152,65.5355,65.6868,207113.0
2023-05-30 15:30:00,69.44,69.52,69.35,69.36,54170.0,65.6868,65.7625,65.6017,65.6112,54170.0
2023-05-30 15:40:00,69.37,69.54,69.34,69.54,56459.0,65.6206,65.7814,65.5923,65.7814,56459.0
2023-05-30 15:50:00,69.54,69.59,69.36,69.53,224943.0,65.7814,65.8287,65.6112,65.772,224943.0
2023-05-31 09:30:00,69.58,69.79,69.37,69.48,58100.0,65.8193,66.0179,65.6206,65.7247,58100.0
2023-05-31 09:40:00,69.45,69.9,69.42,69.67,65852.0,65.6963,66.122,65.6679,65.9044,65852.0
2023-05-31 09:50:00,69.66,69.85,69.61,69.75,27397.0,65.895,66.0747,65.8477,65.9801,27397.0
2023-05-31 10:00:00,69.75,69.92,69.69,69.88,32563.0,65.9801,66.1409,65.9233,66.1031,32563.0
2023-05-31 10:10:00,69.87,70.13,69.86,70.1,33862.0,66.0936,66.3396,66.0841,66.3112,33862.0
2023-05-31 10:20:00,70.1,70.19,70.04,70.13,67929.0,66.3112,66.3963,66.2544,66.3396,67929.0
2023-05-31 10:30:00,70.13,70.18,70.05,70.07,40861.0,66.3396,66.3868,66.2639,66.2828,40861.0
2023-05-31 10:40:00,70.05,70.06,69.88,69.92,26402.0,66.2639,66.2733,66.1031,66.1409,26402.0
2023-05-31 10:50:00,69.91,69.95,69.78,69.9,22983.0,66.1314,66.1693,66.0085,66.122,22983.0
2023-05-31 11:00:00,69.89,69.98,69.87,69.88,18118.0,66.1125,66.1977,66.0936,66.1031,18118.0
2023-05-31 11:10:00,69.87,69.92,69.79,69.92,26236.0,66.0936,66.1409,66.0179,66.1409,26236.0
2023-05-31 11:20:00,69.92,69.97,69.88,69.88,20515.0,66.1409,66.1882,66.1031,66.1031,20515.0
2023-05-31 11:30:00,69.88,69.97,69.86,69.87,24624.0,66.1031,66.1882,66.0841,66.0936,24624.0
2023-05-31 11:40:00,69.86,69.94,69.84,69.92,28311.0,66.0841,66.1598,66.0652,66.1409,28311.0
2023-05-31 11:50:00,69.92,69.99,69.87,69.91,29959.0,66.1409,66.2071,66.0936,66.1314,29959.0
2023-05-31 12:00:00,69.92,69.93,69.82,69.86,21291.0,66.1409,66.1504,66.0463,66.0841,21291.0
2023-05-31 12:10:00,69.87,69.9,69.82,69.88,22886.0,66.0936,66.122,66.0463,66.1031,22886.0
2023-05-31 12:20:00,69.87,69.94,69.85,69.85,33665.0,66.0936,66.1598,66.0747,66.0747,33665.0
2023-05-31 12:30:00,69.85,69.86,69.73,69.74,25702.0,66.0747,66.0841,65.9612,65.9706,25702.0
2023-05-31 12:40:00,69.75,69.77,69.68,69.71,21537.0,65.9801,65.999,65.9139,65.9423,21537.0
2023-05-31 12:50:00,69.71,69.72,69.58,69.71,24128.0,65.9423,65.9517,65.8193,65.9423,24128.0
2023-05-31 13:00:00,69.71,69.79,69.71,69.76,17569.0,65.9423,66.0179,65.9423,65.9896,17569.0
2023-05-31 13:10:00,69.76,69.83,69.72,69.73,24993.0,65.9896,66.0558,65.9517,65.9612,24993.0
2023-05-31 13:20:00,69.72,69.74,69.6,69.64,28521.0,65.9517,65.9706,65.8382,65.876,28521.0
2023-05-31 13:30:00,69.64,69.69,69.55,69.63,19705.0,65.876,65.9233,65.7909,65.8666,19705.0
2023-05-31 13:40:00,69.64,69.85,69.64,69.77,28275.0,65.876,66.0747,65.876,65.999,28275.0
2023-05-31 13:50:00,69.77,69.94,69.76,69.93,22562.0,65.999,66.1598,65.9896,66.1504,22562.0
2023-05-31 14:00:00,69.93,69.93,69.86,69.91,17190.0,66.1504,66.1504,66.0841,66.1314,17190.0
2023-05-31 14:10:00,69.92,69.98,69.85,69.92,31747.0,66.1409,66.1977,66.0747,66.1409,31747.0
2023-05-31 14:20:00,69.92,70.0,69.91,69.92,21179.0,66.1409,66.2166,66.1314,66.1409,21179.0
2023-05-31 14:30:00,69.92,69.95,69.81,69.85,31759.0,66.1409,66.1693,66.0368,66.0747,31759.0
2023-05-31 14:40:00,69.85,69.85,69.77,69.78,21796.0,66.0747,66.0747,65.999,66.0085,21796.0
2023-05-31 14:50:00,69.78,69.82,69.67,69.81,38345.0,66.0085,66.0463,65.9044,66.0368,38345.0
2023-05-31 15:00:00,69.82,69.87,69.8,69.86,33774.0,66.0463,66.0936,66.0274,66.0841,33774.0
2023-05-31 15:10:00,69.87,69.96,69.84,69.9,45431.0,66.0936,66.1787,66.0652,66.122,45431.0
2023-05-31 15:20:00,69.89,70.0,69.87,69.99,29521.0,66.1125,66.2166,66.0936,66.2071,29521.0
2023-05-31 15:30:00,70.0,70.05,69.97,70.05,88443.0,66.2166,66.2639,66.1882,66.2639,88443.0
2023-05-31 15:40:00,70.05,70.09,69.97,70.08,104051.0,66.2639,66.3017,66.1882,66.2923,104051.0
2023-05-31 15:50:00,70.09,70.13,69.94,69.99,307849.0,66.3017,66.3396,66.1598,66.2071,307849.0
2023-06-01 09:30:00,70.31,70.66,70.12,70.63,61757.0,66.5098,66.8409,66.3301,66.8125,61757.0
2023-06-01 09:40:00,70.62,70.62,70.36,70.47,27740.0,66.8031,66.8031,66.5571,66.6612,27740.0
2023-06-01 09:50:00,70.47,70.51,70.12,70.36,28165.0,66.6612,66.699,66.3301,66.5571,28165.0
2023-06-01 10:00:00,70.32,70.6,70.31,70.56,54974.0,66.5193,66.7841,66.5098,66.7463,54974.0
2023-06-01 10:10:00,70.55,70.78,70.47,70.6,83308.0,66.7369,66.9544,66.6612,66.7841,83308.0
2023-06-01 10:20:00,70.6,70.81,70.54,70.81,68548.0,66.7841,66.9828,66.7274,66.9828,68548.0
2023-06-01 10:30:00,70.8,70.85,70.62,70.65,72902.0,66.9733,67.0206,66.8031,66.8314,72902.0
2023-06-01 10:40:00,70.65,71.11,70.59,71.11,247483.0,66.8314,67.2666,66.7747,67.2666,247483.0
2023-06-01 10:50:00,71.12,71.49,71.1,71.29,47144.0,67.276,67.626,67.2571,67.4369,47144.0
2023-06-01 11:00:00,71.27,71.27,70.95,70.99,48708.0,67.4179,67.4179,67.1152,67.1531,48708.0
2023-06-01 11:10:00,70.96,70.99,70.72,70.76,45680.0,67.1247,67.1531,66.8977,66.9355,45680.0
2023-06-01 11:20:00,70.75,70.8,70.65,70.65,35303.0,66.926,66.9733,66.8314,66.8314,35303.0
2023-06-01 11:30:00,70.66,70.72,70.46,70.54,44005.0,66.8409,66.8977,66.6517,66.7274,44005.0
2023-06-01 11:40:00,70.55,70.74,70.48,70.73,40090.0,66.7369,66.9166,66.6706,66.9071,40090.0
2023-06-01 11:50:00,70.72,70.81,70.67,70.78,36158.0,66.8977,66.9828,66.8504,66.9544,36158.0
2023-06-01 12:00:00,70.78,70.79,70.66,70.75,31250.0,66.9544,66.9639,66.8409,66.926,31250.0
2023-06-01 12:10:00,70.75,70.77,70.66,70.77,48404.0,66.926,66.945,66.8409,66.945,48404.0
2023-06-01 12:20:00,70.77,70.9,70.77,70.87,32426.0,66.945,67.0679,66.945,67.0396,32426.0
2023-06-01 12:30:00,70.86,71.06,70.84,71.06,31012.0,67.0301,67.2193,67.0112,67.2193,31012.0
2023-06-01 12:40:00,71.07,71.11,70.95,70.98,43692.0,67.2287,67.2666,67.1152,67.1436,43692.0
2023-06-01 12:50:00,70.98,70.99,70.91,70.91,23574.0,67.1436,67.1531,67.0774,67.0774,23574.0
2023-06-01 13:00:00,70.91,70.99,70.9,70.96,48027.0,67.0774,67.1531,67.0679,67.1247,48027.0
2023-06-01 13:10:00,70.95,70.98,70.89,70.93,40574.0,67.1152,67.1436,67.0585,67.0963,40574.0
2023-06-01 13:20:00,70.93,71.05,70.88,70.9,39119.0,67.0963,67.2098,67.049,67.0679,39119.0
2023-06-01 13:30:00,70.9,70.95,70.85,70.94,35511.0,67.0679,67.1152,67.0206,67.1058,35511.0
2023-06-01 13:40:00,70.92,71.24,70.92,71.21,59282.0,67.0869,67.3896,67.0869,67.3612,59282.0
2023-06-01 13:50:00,71.22,71.3,71.21,71.26,26815.0,67.3706,67.4463,67.3612,67.4085,26815.0
2023-06-01 14:00:00,71.27,71.29,71.11,71.17,39393.0,67.4179,67.4369,67.2666,67.3233,39393.0
2023-06-01 14:10:00,71.16,71.28,71.15,71.18,30462.0,67.3139,67.4274,67.3044,67.3328,30462.0
2023-06-01 14:20:00,71.19,71.27,71.19,71.23,25835.0,67.3423,67.4179,67.3423,67.3801,25835.0
2023-06-01 14:30:00,71.23,71.31,71.22,71.28,38522.0,67.3801,67.4558,67.3706,67.4274,38522.0
2023-06-01 14:40:00,71.29,71.37,71.27,71.36,36840.0,67.4369,67.5125,67.4179,67.5031,36840.0
2023-06-01 14:50:00,71.37,71.4,71.32,71.37,34850.0,67.5125,67.5409,67.4652,67.5125,34850.0
2023-06-01 15:00:00,71.37,71.38,71.26,71.26,39281.0,67.5125,67.522,67.4085,67.4085,39281.0
2023-06-01 15:10:00,71.25,71.26,71.17,71.18,41522.0,67.399,67.4085,67.3233,67.3328,41522.0
2023-06-01 15:20:00,71.18,71.23,71.11,71.12,49670.0,67.3328,67.3801,67.2666,67.276,49670.0
2023-06-01 15:30:00,71.12,71.13,71.0,71.02,57010.0,67.276,67.2855,67.1625,67.1814,57010.0
2023-06-01 15:40:00,71.02,71.33,71.01,71.32,74069.0,67.1814,67.4747,67.172,67.4652,74069.0
2023-06-01 15:50:00,71.33,71.33,71.17,71.28,269369.0,67.4747,67.4747,67.3233,67.4274,269369.0
2023-06-02 09:30:00,71.85,72.08,71.75,71.89,31382.0,67.9666,68.1842,67.872,68.0044,31382.0
2023-06-02 09:40:00,71.91,71.98,71.78,71.78,21548.0,68.0233,68.0896,67.9004,67.9004,21548.0
2023-06-02 09:50:00,71.74,71.82,71.65,71.68,20212.0,67.8625,67.9382,67.7774,67.8058,20212.0
2023-06-02 10:00:00,71.67,71.67,71.53,71.53,16534.0,67.7963,67.7963,67.6639,67.6639,16534.0
2023-06-02 10:10:00,71.55,71.6,71.43,71.46,26204.0,67.6828,67.7301,67.5693,67.5977,26204.0
2023-06-02 10:20:00,71.47,71.63,71.43,71.61,11117.0,67.6071,67.7585,67.5693,67.7396,11117.0
2023-06-02 10:30:00,71.65,71.88,71.58,71.88,17051.0,67.7774,67.995,67.7112,67.995,17051.0
2023-06-02 10:40:00,71.86,72.01,71.82,72.01,13134.0,67.976,68.1179,67.9382,68.1179,13134.0
2023-06-02 10:50:00,72.0,72.08,71.98,72.01,20942.0,68.1085,68.1842,68.0896,68.1179,20942.0
2023-06-02 11:00:00,72.02,72.13,72.0,72.09,12547.0,68.1274,68.2315,68.1085,68.1936,12547.0
2023-06-02 11:10:00,72.1,72.17,72.07,72.11,16856.0,68.2031,68.2693,68.1747,68.2125,16856.0
2023-06-02 11:20:00,72.13,72.23,72.13,72.21,12596.0,68.2315,68.326,68.2315,68.3071,12596.0
2023-06-02 11:30:00,72.21,72.22,72.07,72.08,14602.0,68.3071,68.3166,68.1747,68.1842,14602.0
2023-06-02 11:40:00,72.08,72.11,71.89,71.95,22846.0,68.1842,68.2125,68.0044,68.0612,22846.0
2023-06-02 11:50:00,71.96,72.01,71.93,72.01,17245.0,68.0706,68.1179,68.0423,68.1179,17245.0
2023-06-02 12:00:00,72.01,72.1,72.01,72.07,15471.0,68.1179,68.2031,68.1179,68.1747,15471.0
2023-06-02 12:10:00,72.06,72.16,72.06,72.13,28825.0,68.1652,68.2598,68.1652,68.2315,28825.0
2023-06-02 12:20:00,72.14,72.24,72.07,72.24,21087.0,68.2409,68.3355,68.1747,68.3355,21087.0
2023-06-02 12:30:00,72.23,72.26,72.19,72.21,16833.0,68.326,68.3544,68.2882,68.3071,16833.0
2023-06-02 12:40:00,72.21,72.22,72.16,72.21,12689.0,68.3071,68.3166,68.2598,68.3071,12689.0
2023-06-02 12:50:00,72.2,72.35,72.19,72.35,12976.0,68.2977,68.4396,68.2882,68.4396,12976.0
2023-06-02 13:00:00,72.36,72.5,72.34,72.47,26288.0,68.449,68.5815,68.4301,68.5531,26288.0
2023-06-02 13:10:00,72.47,72.47,72.35,72.41,18268.0,68.5531,68.5531,68.4396,68.4963,18268.0
2023-06-02 13:20:00,72.4,72.5,72.4,72.49,41414.0,68.4869,68.5815,68.4869,68.572,41414.0
2023-06-02 13:30:00,72.51,72.54,72.45,72.53,23793.0,68.5909,68.6193,68.5342,68.6098,23793.0
2023-06-02 13:40:00,72.53,72.55,72.46,72.53,17566.0,68.6098,68.6288,68.5436,68.6098,17566.0
2023-06-02 13:50:00,72.53,72.57,72.5,72.56,23154.0,68.6098,68.6477,68.5815,68.6382,23154.0
2023-06-02 14:00:00,72.56,72.6,72.46,72.47,18188.0,68.6382,68.6761,68.5436,68.5531,18188.0
2023-06-02 14:10:00,72.48,72.48,72.39,72.41,16366.0,68.5625,68.5625,68.4774,68.4963,16366.0
2023-06-02 14:20:00,72.42,72.42,72.33,72.39,22127.0,68.5058,68.5058,68.4206,68.4774,22127.0
2023-06-02 14:30:00,72.38,72.48,72.36,72.44,16378.0,68.4679,68.5625,68.449,68.5247,16378.0
2023-06-02 14:40:00,72.45,72.46,72.4,72.44,21539.0,68.5342,68.5436,68.4869,68.5247,21539.0
2023-06-02 14:50:00,72.44,72.51,72.43,72.5,20556.0,68.5247,68.5909,68.5152,68.5815,20556.0
2023-06-02 15:00:00,72.51,72.7,72.5,72.7,32297.0,68.5909,68.7706,68.5815,68.7706,32297.0
2023-06-02 15:10:00,72.7,72.74,72.62,72.67,27947.0,68.7706,68.8085,68.695,68.7423,27947.0
2023-06-02 15:20:00,72.68,72.69,72.55,72.55,26278.0,68.7517,68.7612,68.6288,68.6288,26278.0
2023-06-02 15:30:00,72.55,72.57,72.51,72.56,43929.0,68.6288,68.6477,68.5909,68.6382,43929.0
2023-06-02 15:40:00,72.56,72.66,72.55,72.61,48530.0,68.6382,68.7328,68.6288,68.6855,48530.0
2023-06-02 15:50:00,72.6,72.68,72.58,72.64,167203.0,68.6761,68.7517,68.6571,68.7139,167203.0
2023-06-05 09:30:00,72.53,72.7,72.47,72.49,32546.0,68.6098,68.7706,68.5531,68.572,32546.0
2023-06-05 09:40:00,72.51,72.59,72.48,72.48,13606.0,68.5909,68.6666,68.5625,68.5625,13606.0
2023-06-05 09:50:00,72.5,72.53,72.18,72.28,15571.0,68.5815,68.6098,68.2788,68.3733,15571.0
2023-06-05 10:00:00,72.24,72.39,71.69,71.72,46552.0,68.3355,68.4774,67.8152,67.8436,46552.0
2023-06-05 10:10:00,71.7,72.04,71.64,71.95,20314.0,67.8247,68.1463,67.7679,68.0612,20314.0
2023-06-05 10:20:00,72.0,72.07,71.8,72.0,35294.0,68.1085,68.1747,67.9193,68.1085,35294.0
2023-06-05 10:30:00,71.99,72.03,71.87,72.02,20525.0,68.099,68.1369,67.9855,68.1274,20525.0
2023-06-05 10:40:00,71.99,72.02,71.73,71.8,45667.0,68.099,68.1274,67.8531,67.9193,45667.0
2023-06-05 10:50:00,71.84,71.94,71.69,71.81,45843.0,67.9571,68.0517,67.8152,67.9287,45843.0
2023-06-05 11:00:00,71.79,71.95,71.78,71.87,31497.0,67.9098,68.0612,67.9004,67.9855,31497.0
2023-06-05 11:10:00,71.89,71.95,71.82,71.84,20882.0,68.0044,68.0612,67.9382,67.9571,20882.0
2023-06-05 11:20:00,71.84,71.9,71.76,71.89,23252.0,67.9571,68.0139,67.8815,68.0044,23252.0
2023-06-05 11:30:00,71.89,72.03,71.87,71.91,28460.0,68.0044,68.1369,67.9855,68.0233,28460.0
2023-06-05 11:40:00,71.91,71.99,71.85,71.98,12708.0,68.0233,68.099,67.9666,68.0896,12708.0
2023-06-05 11:50:00,72.01,72.03,71.96,71.98,9948.0,68.1179,68.1369,68.0706,68.0896,9948.0
2023-06-05 12:00:00,72.01,72.09,72.0,72.07,12259.0,68.1179,68.1936,68.1085,68.1747,12259.0
2023-06-05 12:10:00,72.07,72.15,72.05,72.08,18119.0,68.1747,68.2504,68.1558,68.1842,18119.0
2023-06-05 12:20:00,72.06,72.14,72.01,72.1,51180.0,68.1652,68.2409,68.1179,68.2031,51180.0
2023-06-05 12:30:00,72.13,72.17,72.03,72.06,15280.0,68.2315,68.2693,68.1369,68.1652,15280.0
2023-06-05 12:40:00,72.08,72.37,72.08,72.27,79894.0,68.1842,68.4585,68.1842,68.3639,79894.0
2023-06-05 12:50:00,72.28,72.35,72.22,72.29,28941.0,68.3733,68.4396,68.3166,68.3828,28941.0
2023-06-05 13:00:00,72.34,72.48,72.34,72.48,9676.0,68.4301,68.5625,68.4301,68.5625,9676.0
2023-06-05 13:10:00,72.48,72.52,72.32,72.51,47274.0,68.5625,68.6004,68.4112,68.5909,47274.0
2023-06-05 13:20:00,72.5,72.56,72.44,72.52,60942.0,68.5815,68.6382,68.5247,68.6004,60942.0
2023-06-05 13:30:00,72.5,72.59,72.45,72.58,39495.0,68.5815,68.6666,68.5342,68.6571,39495.0
2023-06-05 13:40:00,72.57,72.58,72.51,72.57,39323.0,68.6477,68.6571,68.5909,68.6477,39323.0
2023-06-05 13:50:00,72.57,72.61,72.51,72.52,26374.0,68.6477,68.6855,68.5909,68.6004,26374.0
2023-06-05 14:00:00,72.53,72.68,72.5,72.68,38332.0,68.6098,68.7517,68.5815,68.7517,38332.0
2023-06-05 14:10:00,72.67,72.76,72.66,72.74,27092.0,68.7423,68.8274,68.7328,68.8085,27092.0
2023-06-05 14:20:00,72.75,72.82,72.73,72.78,25511.0,68.8179,68.8842,68.799,68.8463,25511.0
2023-06-05 14:30:00,72.78,72.79,72.52,72.52,34011.0,68.8463,68.8558,68.6004,68.6004,34011.0
2023-06-05 14:40:00,72.53,72.59,72.38,72.42,52317.0,68.6098,68.6666,68.4679,68.5058,52317.0
2023-06-05 14:50:00,72.42,72.57,72.39,72.51,36025.0,68.5058,68.6477,68.4774,68.5909,36025.0
2023-06-05 15:00:00,72.52,72.53,72.36,72.41,27952.0,68.6004,68.6098,68.449,68.4963,27952.0
2023-06-05 15:10:00,72.41,72.52,72.39,72.45,32278.0,68.4963,68.6004,68.4774,68.5342,32278.0
2023-06-05 15:20:00,72.47,72.58,72.46,72.58,42898.0,68.5531,68.6571,68.5436,68.6571,42898.0
2023-06-05 15:30:00,72.58,72.67,72.56,72.66,39918.0,68.6571,68.7423,68.6382,68.7328,39918.0
2023-06-05 15:40:00,72.67,72.71,72.59,72.64,48166.0,68.7423,68.7801,68.6666,68.7139,48166.0
2023-06-05 15:50:00,72.64,72.66,72.46,72.54,153701.0,68.7139,68.7328,68.5436,68.6193,153701.0
2023-06-06 09:30:00,72.26,72.76,72.01,72.38,35949.0,68.3544,68.8274,68.1179,68.4679,35949.0
2023-06-06 09:40:00,72.38,72.47,72.28,72.31,11049.0,68.4679,68.5531,68.3733,68.4017,11049.0
2023-06-06 09:50:00,72.35,72.54,72.27,72.32,14607.0,68.4396,68.6193,68.3639,68.4112,14607.0
2023-06-06 10:00:00,72.34,72.5,72.31,72.5,19558.0,68.4301,68.5815,68.4017,68.5815,19558.0
2023-06-06 10:10:00,72.51,72.55,72.4,72.47,17308.0,68.5909,68.6288,68.4869,68.5531,17308.0
2023-06-06 10:20:00,72.5,72.51,72.29,72.33,18283.0,68.5815,68.5909,68.3828,68.4206,18283.0
2023-06-06 10:30:00,72.36,72.39,72.22,72.26,16673.0,68.449,68.4774,68.3166,68.3544,16673.0
2023-06-06 10:40:00,72.26,72.37,72.21,72.37,36277.0,68.3544,68.4585,68.3071,68.4585,36277.0
2023-06-06 10:50:00,72.39,72.55,72.39,72.54,35123.0,68.4774,68.6288,68.4774,68.6193,35123.0
2023-06-06 11:00:00,72.54,72.66,72.46,72.61,13383.0,68.6193,68.7328,68.5436,68.6855,13383.0
2023-06-06 11:10:00,72.62,72.67,72.52,72.58,26440.0,68.695,68.7423,68.6004,68.6571,26440.0
2023-06-06 11:20:00,72.58,72.8,72.57,72.7,21174.0,68.6571,68.8652,68.6477,68.7706,21174.0
2023-06-06 11:30:00,72.68,72.74,72.6,72.68,22748.0,68.7517,68.8085,68.6761,68.7517,22748.0
2023-06-06 11:40:00,72.68,72.75,72.62,72.64,24473.0,68.7517,68.8179,68.695,68.7139,24473.0
2023-06-06 11:50:00,72.64,72.67,72.4,72.4,13027.0,68.7139,68.7423,68.4869,68.4869,13027.0
2023-06-06 12:00:00,72.39,72.48,72.38,72.48,11656.0,68.4774,68.5625,68.4679,68.5625,11656.0
2023-06-06 12:10:00,72.48,72.55,72.47,72.53,14840.0,68.5625,68.6288,68.5531,68.6098,14840.0
2023-06-06 12:20:00,72.53,72.6,72.48,72.48,10770.0,68.6098,68.6761,68.5625,68.5625,10770.0
2023-06-06 12:30:00,72.48,72.48,72.34,72.44,34902.0,68.5625,68.5625,68.4301,68.5247,34902.0
2023-06-06 12:40:00,72.45,72.49,72.33,72.33,20050.0,68.5342,68.572,68.4206,68.4206,20050.0
2023-06-06 12:50:00,72.33,72.42,72.32,72.39,10961.0,68.4206,68.5058,68.4112,68.4774,10961.0
2023-06-06 13:00:00,72.35,72.4,72.29,72.4,20730.0,68.4396,68.4869,68.3828,68.4869,20730.0
2023-06-06 13:10:00,72.39,72.43,72.33,72.35,7949.0,68.4774,68.5152,68.4206,68.4396,7949.0
2023-06-06 13:20:00,72.34,72.37,72.24,72.36,20394.0,68.4301,68.4585,68.3355,68.449,20394.0
2023-06-06 13:30:00,72.36,72.6,72.36,72.56,13180.0,68.449,68.6761,68.449,68.6382,13180.0
2023-06-06 13:40:00,72.56,72.7,72.55,72.67,26485.0,68.6382,68.7706,68.6288,68.7423,26485.0
2023-06-06 13:50:00,72.67,72.8,72.66,72.78,36347.0,68.7423,68.8652,68.7328,68.8463,36347.0
2023-06-06 14:00:00,72.77,72.78,72.65,72.7,21498.0,68.8369,68.8463,68.7233,68.7706,21498.0
2023-06-06 14:10:00,72.7,72.73,72.59,72.59,12811.0,68.7706,68.799,68.6666,68.6666,12811.0
2023-06-06 14:20:00,72.6,72.61,72.5,72.55,21103.0,68.6761,68.6855,68.5815,68.6288,21103.0
2023-06-06 14:30:00,72.55,72.62,72.53,72.6,23236.0,68.6288,68.695,68.6098,68.6761,23236.0
2023-06-06 14:40:00,72.59,72.74,72.59,72.71,19244.0,68.6666,68.8085,68.6666,68.7801,19244.0
2023-06-06 14:50:00,72.71,72.79,72.69,72.79,14579.0,68.7801,68.8558,68.7612,68.8558,14579.0
2023-06-06 15:00:00,72.8,72.88,72.74,72.84,34410.0,68.8652,68.9409,68.8085,68.9031,34410.0
2023-06-06 15:10:00,72.82,72.9,72.82,72.86,24100.0,68.8842,68.9598,68.8842,68.922,24100.0
2023-06-06 15:20:00,72.87,72.93,72.85,72.87,21661.0,68.9315,68.9882,68.9125,68.9315,21661.0
2023-06-06 15:30:00,72.88,72.99,72.87,72.87,37475.0,68.9409,69.045,68.9315,68.9315,37475.0
2023-06-06 15:40:00,72.87,72.98,72.84,72.96,32191.0,68.9315,69.0355,68.9031,69.0166,32191.0
2023-06-06 15:50:00,72.96,72.99,72.86,72.86,105171.0,69.0166,69.045,68.922,68.922,105171.0
2023-06-07 09:30:00,71.87,71.87,71.5,71.63,93322.0,67.9855,67.9855,67.6355,67.7585,93322.0
2023-06-07 09:40:00,71.64,72.19,71.62,71.87,34686.0,67.7679,68.2882,67.749,67.9855,34686.0
2023-06-07 09:50:00,71.89,71.96,71.8,71.81,18649.0,68.0044,68.0706,67.9193,67.9287,18649.0
2023-06-07 10:00:00,71.81,71.81,71.51,71.51,21930.0,67.9287,67.9287,67.645,67.645,21930.0
2023-06-07 10:10:00,71.54,71.92,71.54,71.86,25321.0,67.6733,68.0328,67.6733,67.976,25321.0
2023-06-07 10:20:00,71.84,71.85,71.66,71.75,69924.0,67.9571,67.9666,67.7869,67.872,69924.0
2023-06-07 10:30:00,71.77,71.86,71.69,71.79,24590.0,67.8909,67.976,67.8152,67.9098,24590.0
2023-06-07 10:40:00,71.78,72.02,71.77,72.01,26532.0,67.9004,68.1274,67.8909,68.1179,26532.0
2023-06-07 10:50:00,71.99,72.2,71.97,72.19,31132.0,68.099,68.2977,68.0801,68.2882,31132.0
2023-06-07 11:00:00,72.2,72.27,72.1,72.19,22308.0,68.2977,68.3639,68.2031,68.2882,22308.0
2023-06-07 11:10:00,72.2,72.27,72.19,72.25,21951.0,68.2977,68.3639,68.2882,68.345,21951.0
2023-06-07 11:20:00,72.25,72.26,72.1,72.17,16852.0,68.345,68.3544,68.2031,68.2693,16852.0
2023-06-07 11:30:00,72.18,72.43,72.17,72.3,20071.0,68.2788,68.5152,68.2693,68.3923,20071.0
2023-06-07 11:40:00,72.3,72.35,72.26,72.33,16880.0,68.3923,68.4396,68.3544,68.4206,16880.0
2023-06-07 11:50:00,72.35,72.37,72.22,72.23,16176.0,68.4396,68.4585,68.3166,68.326,16176.0
2023-06-07 12:00:00,72.24,72.39,72.23,72.39,14952.0,68.3355,68.4774,68.326,68.4774,14952.0
2023-06-07 12:10:00,72.38,72.47,72.32,72.44,17454.0,68.4679,68.5531,68.4112,68.5247,17454.0
2023-06-07 12:20:00,72.44,72.59,72.4,72.55,51467.0,68.5247,68.6666,68.4869,68.6288,51467.0
2023-06-07 12:30:00,72.56,72.61,72.47,72.5,15979.0,68.6382,68.6855,68.5531,68.5815,15979.0
2023-06-07 12:40:00,72.51,72.56,72.43,72.43,13451.0,68.5909,68.6382,68.5152,68.5152,13451.0
2023-06-07 12:50:00,72.41,72.5,72.4,72.5,10770.0,68.4963,68.5815,68.4869,68.5815,10770.0
2023-06-07 13:00:00,72.51,72.54,72.47,72.52,18203.0,68.5909,68.6193,68.5531,68.6004,18203.0
2023-06-07 13:10:00,72.52,72.6,72.45,72.6,15177.0,68.6004,68.6761,68.5342,68.6761,15177.0
2023-06-07 13:20:00,72.59,72.73,72.57,72.7,24153.0,68.6666,68.799,68.6477,68.7706,24153.0
2023-06-07 13:30:00,72.7,72.74,72.67,72.7,18506.0,68.7706,68.8085,68.7423,68.7706,18506.0
2023-06-07 13:40:00,72.7,72.76,72.67,72.73,16378.0,68.7706,68.8274,68.7423,68.799,16378.0
2023-06-07 13:50:00,72.72,72.81,72.68,72.81,18155.0,68.7896,68.8747,68.7517,68.8747,18155.0
2023-06-07 14:00:00,72.81,72.93,72.8,72.92,18275.0,68.8747,68.9882,68.8652,68.9788,18275.0
2023-06-07 14:10:00,72.91,72.91,72.81,72.84,16867.0,68.9693,68.9693,68.8747,68.9031,16867.0
2023-06-07 14:20:00,72.84,72.86,72.68,72.7,17873.0,68.9031,68.922,68.7517,68.7706,17873.0
2023-06-07 14:30:00,72.68,72.79,72.63,72.78,23610.0,68.7517,68.8558,68.7044,68.8463,23610.0
2023-06-07 14:40:00,72.78,72.8,72.72,72.76,15077.0,68.8463,68.8652,68.7896,68.8274,15077.0
2023-06-07 14:50:00,72.75,72.82,72.71,72.82,19801.0,68.8179,68.8842,68.7801,68.8842,19801.0
2023-06-07 15:00:00,72.81,72.85,72.74,72.82,25952.0,68.8747,68.9125,68.8085,68.8842,25952.0
2023-06-07 15:10:00,72.83,72.91,72.77,72.85,22570.0,68.8936,68.9693,68.8369,68.9125,22570.0
2023-06-07 15:20:00,72.84,72.98,72.81,72.91,33920.0,68.9031,69.0355,68.8747,68.9693,33920.0
2023-06-07 15:30:00,72.91,72.97,72.89,72.92,46766.0,68.9693,69.0261,68.9504,68.9788,46766.0
2023-06-07 15:40:00,72.93,73.15,72.91,73.0,324878.0,68.9882,69.1963,68.9693,69.0544,324878.0
2023-06-07 15:50:00,73.0,73.01,72.67,72.69,335680.0,69.0544,69.0639,68.7423,68.7612,335680.0
2023-06-08 09:30:00,72.71,72.71,72.06,72.09,71405.0,68.7801,68.7801,68.1652,68.1936,71405.0
2023-06-08 09:40:00,72.06,72.2,71.6,71.97,127671.0,68.1652,68.2977,67.7301,68.0801,127671.0
2023-06-08 09:50:00,71.98,72.17,71.94,72.07,35909.0,68.0896,68.2693,68.0517,68.1747,35909.0
2023-06-08 10:00:00,72.05,72.14,71.85,71.97,66007.0,68.1558,68.2409,67.9666,68.0801,66007.0
2023-06-08 10:10:00,71.97,72.16,71.95,72.03,53919.0,68.0801,68.2598,68.0612,68.1369,53919.0
2023-06-08 10:20:00,72.04,72.19,71.98,71.98,26628.0,68.1463,68.2882,68.0896,68.0896,26628.0
2023-06-08 10:30:00,71.98,72.07,71.82,71.83,56998.0,68.0896,68.1747,67.9382,67.9477,56998.0
2023-06-08 10:40:00,71.83,71.85,71.67,71.75,57846.0,67.9477,67.9666,67.7963,67.872,57846.0
2023-06-08 10:50:00,71.75,71.83,71.66,71.67,34072.0,67.872,67.9477,67.7869,67.7963,34072.0
2023-06-08 11:00:00,71.68,71.75,71.53,71.57,76237.0,67.8058,67.872,67.6639,67.7017,76237.0
2023-06-08 11:10:00,71.58,71.9,71.58,71.88,22209.0,67.7112,68.0139,67.7112,67.995,22209.0
2023-06-08 11:20:00,71.88,72.08,71.87,72.01,62778.0,67.995,68.1842,67.9855,68.1179,62778.0
2023-06-08 11:30:00,72.02,72.11,71.99,72.05,13435.0,68.1274,68.2125,68.099,68.1558,13435.0
2023-06-08 11:40:00,72.04,72.16,72.03,72.09,90859.0,68.1463,68.2598,68.1369,68.1936,90859.0
2023-06-08 11:50:00,72.1,72.21,71.98,72.05,41722.0,68.2031,68.3071,68.0896,68.1558,41722.0
2023-06-08 12:00:00,72.01,72.05,71.94,71.98,15892.0,68.1179,68.1558,68.0517,68.0896,15892.0
2023-06-08 12:10:00,72.01,72.06,71.92,72.05,9329.0,68.1179,68.1652,68.0328,68.1558,9329.0
2023-06-08 12:20:00,72.03,72.3,72.03,72.28,28949.0,68.1369,68.3923,68.1369,68.3733,28949.0
2023-06-08 12:30:00,72.28,72.32,72.22,72.25,24899.0,68.3733,68.4112,68.3166,68.345,24899.0
2023-06-08 12:40:00,72.24,72.29,72.12,72.13,11934.0,68.3355,68.3828,68.222,68.2315,11934.0
2023-06-08 12:50:00,72.14,72.2,72.1,72.17,15452.0,68.2409,68.2977,68.2031,68.2693,15452.0
2023-06-08 13:00:00,72.15,72.21,72.1,72.17,26049.0,68.2504,68.3071,68.2031,68.2693,26049.0
2023-06-08 13:10:00,72.16,72.19,72.03,72.18,18188.0,68.2598,68.2882,68.1369,68.2788,18188.0
2023-06-08 13:20:00,72.2,72.24,72.14,72.15,12602.0,68.2977,68.3355,68.2409,68.2504,12602.0
2023-06-08 13:30:00,72.14,72.23,72.12,72.17,76137.0,68.2409,68.326,68.222,68.2693,76137.0
2023-06-08 13:40:00,72.17,72.34,72.14,72.23,33614.0,68.2693,68.4301,68.2409,68.326,33614.0
2023-06-08 13:50:00,72.2,72.21,71.95,71.99,26068.0,68.2977,68.3071,68.0612,68.099,26068.0
2023-06-08 14:00:00,72.0,72.01,71.91,71.93,27454.0,68.1085,68.1179,68.0233,68.0423,27454.0
2023-06-08 14:10:00,71.92,71.97,71.88,71.96,24600.0,68.0328,68.0801,67.995,68.0706,24600.0
2023-06-08 14:20:00,71.96,71.97,71.89,71.95,22685.0,68.0706,68.0801,68.0044,68.0612,22685.0
2023-06-08 14:30:00,71.96,72.09,71.95,72.07,18789.0,68.0706,68.1936,68.0612,68.1747,18789.0
2023-06-08 14:40:00,72.08,72.12,72.07,72.11,19128.0,68.1842,68.222,68.1747,68.2125,19128.0
2023-06-08 14:50:00,72.11,72.22,72.11,72.21,32105.0,68.2125,68.3166,68.2125,68.3071,32105.0
2023-06-08 15:00:00,72.2,72.21,72.09,72.17,31873.0,68.2977,68.3071,68.1936,68.2693,31873.0
2023-06-08 15:10:00,72.17,72.25,72.1,72.11,28298.0,68.2693,68.345,68.2031,68.2125,28298.0
2023-06-08 15:20:00,72.12,72.23,72.07,72.08,46263.0,68.222,68.326,68.1747,68.1842,46263.0
2023-06-08 15:30:00,72.07,72.12,72.0,72.11,50535.0,68.1747,68.222,68.1085,68.2125,50535.0
2023-06-08 15:40:00,72.11,72.19,72.1,72.17,60455.0,68.2125,68.2882,68.2031,68.2693,60455.0
2023-06-08 15:50:00,72.17,72.2,72.05,72.09,163868.0,68.2693,68.2977,68.1558,68.1936,163868.0
2023-06-09 09:30:00,72.03,72.07,71.75,71.97,35169.0,68.1369,68.1747,67.872,68.0801,35169.0
2023-06-09 09:40:00,71.97,72.36,71.97,72.34,77143.0,68.0801,68.449,68.0801,68.4301,77143.0
2023-06-09 09:50:00,72.39,72.54,72.38,72.48,19674.0,68.4774,68.6193,68.4679,68.5625,19674.0
2023-06-09 10:00:00,72.47,72.6,72.36,72.58,26801.0,68.5531,68.6761,68.449,68.6571,26801.0
2023-06-09 10:10:00,72.57,72.68,72.52,72.66,21781.0,68.6477,68.7517,68.6004,68.7328,21781.0
2023-06-09 10:20:00,72.67,72.67,72.56,72.64,15844.0,68.7423,68.7423,68.6382,68.7139,15844.0
2023-06-09 10:30:00,72.61,72.66,72.56,72.57,20130.0,68.6855,68.7328,68.6382,68.6477,20130.0
2023-06-09 10:40:00,72.56,72.73,72.53,72.7,29125.0,68.6382,68.799,68.6098,68.7706,29125.0
2023-06-09 10:50:00,72.68,72.68,72.47,72.52,27232.0,68.7517,68.7517,68.5531,68.6004,27232.0
2023-06-09 11:00:00,72.53,72.54,72.37,72.42,19672.0,68.6098,68.6193,68.4585,68.5058,19672.0
2023-06-09 11:10:00,72.41,72.46,72.37,72.46,20899.0,68.4963,68.5436,68.4585,68.5436,20899.0
2023-06-09 11:20:00,72.45,72.47,72.18,72.31,26983.0,68.5342,68.5531,68.2788,68.4017,26983.0
2023-06-09 11:30:00,72.31,72.31,72.18,72.23,20384.0,68.4017,68.4017,68.2788,68.326,20384.0
2023-06-09 11:40:00,72.25,72.36,72.25,72.31,14366.0,68.345,68.449,68.345,68.4017,14366.0
2023-06-09 11:50:00,72.3,72.3,72.19,72.2,14252.0,68.3923,68.3923,68.2882,68.2977,14252.0
2023-06-09 12:00:00,72.22,72.32,72.18,72.3,15107.0,68.3166,68.4112,68.2788,68.3923,15107.0
2023-06-09 12:10:00,72.31,72.41,72.29,72.38,16124.0,68.4017,68.4963,68.3828,68.4679,16124.0
2023-06-09 12:20:00,72.39,72.41,72.3,72.32,10705.0,68.4774,68.4963,68.3923,68.4112,10705.0
2023-06-09 12:30:00,72.32,72.33,72.28,72.3,13955.0,68.4112,68.4206,68.3733,68.3923,13955.0
2023-06-09 12:40:00,72.31,72.34,72.25,72.28,11492.0,68.4017,68.4301,68.345,68.3733,11492.0
2023-06-09 12:50:00,72.27,72.34,72.22,72.33,11114.0,68.3639,68.4301,68.3166,68.4206,11114.0
2023-06-09 13:00:00,72.33,72.34,72.28,72.29,15042.0,68.4206,68.4301,68.3733,68.3828,15042.0
2023-06-09 13:10:00,72.31,72.31,72.19,72.23,17218.0,68.4017,68.4017,68.2882,68.326,17218.0
2023-06-09 13:20:00,72.24,72.25,72.2,72.23,13969.0,68.3355,68.345,68.2977,68.326,13969.0
2023-06-09 13:30:00,72.24,72.25,72.2,72.23,22855.0,68.3355,68.345,68.2977,68.326,22855.0
2023-06-09 13:40:00,72.23,72.33,72.23,72.26,15901.0,68.326,68.4206,68.326,68.3544,15901.0
2023-06-09 13:50:00,72.26,72.26,72.2,72.23,13232.0,68.3544,68.3544,68.2977,68.326,13232.0
2023-06-09 14:00:00,72.25,72.32,72.22,72.3,17294.0,68.345,68.4112,68.3166,68.3923,17294.0
2023-06-09 14:10:00,72.3,72.32,72.27,72.28,15378.0,68.3923,68.4112,68.3639,68.3733,15378.0
2023-06-09 14:20:00,72.27,72.34,72.25,72.28,23241.0,68.3639,68.4301,68.345,68.3733,23241.0
2023-06-09 14:30:00,72.28,72.34,72.26,72.33,21956.0,68.3733,68.4301,68.3544,68.4206,21956.0
2023-06-09 14:40:00,72.32,72.42,72.31,72.39,33260.0,68.4112,68.5058,68.4017,68.4774,33260.0
2023-06-09 14:50:00,72.39,72.43,72.37,72.43,21798.0,68.4774,68.5152,68.4585,68.5152,21798.0
2023-06-09 15:00:00,72.44,72.54,72.39,72.52,28352.0,68.5247,68.6193,68.4774,68.6004,28352.0
2023-06-09 15:10:00,72.52,72.65,72.51,72.63,25688.0,68.6004,68.7233,68.5909,68.7044,25688.0
2023-06-09 15:20:00,72.63,72.66,72.6,72.63,27045.0,68.7044,68.7328,68.6761,68.7044,27045.0
2023-06-09 15:30:00,72.63,72.64,72.47,72.49,41732.0,68.7044,68.7139,68.5531,68.572,41732.0
2023-06-09 15:40:00,72.48,72.54,72.46,72.5,40677.0,68.5625,68.6193,68.5436,68.5815,40677.0
2023-06-09 15:50:00,72.49,72.59,72.44,72.55,138213.0,68.572,68.6666,68.5247,68.6288,138213.0
2023-06-12 09:30:00,72.8,72.86,72.37,72.69,23411.0,68.8652,68.922,68.4585,68.7612,23411.0
2023-06-12 09:40:00,72.7,72.82,72.35,72.56,27381.0,68.7706,68.8842,68.4396,68.6382,27381.0
2023-06-12 09:50:00,72.52,72.62,72.47,72.55,23125.0,68.6004,68.695,68.5531,68.6288,23125.0
2023-06-12 10:00:00,72.54,72.56,72.39,72.41,16603.0,68.6193,68.6382,68.4774,68.4963,16603.0
2023-06-12 10:10:00,72.41,72.58,72.38,72.53,28926.0,68.4963,68.6571,68.4679,68.6098,28926.0
2023-06-12 10:20:00,72.5,72.51,72.21,72.32,34687.0,68.5815,68.5909,68.3071,68.4112,34687.0
2023-06-12 10:30:00,72.3,72.3,72.13,72.16,15120.0,68.3923,68.3923,68.2315,68.2598,15120.0
2023-06-12 10:40:00,72.14,72.18,72.08,72.13,17822.0,68.2409,68.2788,68.1842,68.2315,17822.0
2023-06-12 10:50:00,72.14,72.28,72.14,72.22,28217.0,68.2409,68.3733,68.2409,68.3166,28217.0
2023-06-12 11:00:00,72.23,72.26,72.1,72.12,19317.0,68.326,68.3544,68.2031,68.222,19317.0
2023-06-12 11:10:00,72.11,72.12,72.04,72.06,24073.0,68.2125,68.222,68.1463,68.1652,24073.0
2023-06-12 11:20:00,72.05,72.08,71.98,72.05,21613.0,68.1558,68.1842,68.0896,68.1558,21613.0
2023-06-12 11:30:00,72.04,72.08,71.94,71.99,18657.0,68.1463,68.1842,68.0517,68.099,18657.0
2023-06-12 11:40:00,72.0,72.06,71.96,72.01,16736.0,68.1085,68.1652,68.0706,68.1179,16736.0
2023-06-12 11:50:00,72.0,72.01,71.93,71.99,27999.0,68.1085,68.1179,68.0423,68.099,27999.0
2023-06-12 12:00:00,71.98,72.2,71.98,72.2,20397.0,68.0896,68.2977,68.0896,68.2977,20397.0
2023-06-12 12:10:00,72.19,72.23,72.15,72.17,24469.0,68.2882,68.326,68.2504,68.2693,24469.0
2023-06-12 12:20:00,72.16,72.16,72.02,72.08,23538.0,68.2598,68.2598,68.1274,68.1842,23538.0
2023-06-12 12:30:00,72.08,72.13,72.07,72.11,12029.0,68.1842,68.2315,68.1747,68.2125,12029.0
2023-06-12 12:40:00,72.11,72.31,72.11,72.28,14420.0,68.2125,68.4017,68.2125,68.3733,14420.0
2023-06-12 12:50:00,72.27,72.29,72.22,72.24,14687.0,68.3639,68.3828,68.3166,68.3355,14687.0
2023-06-12 13:00:00,72.22,72.27,72.18,72.18,27299.0,68.3166,68.3639,68.2788,68.2788,27299.0
2023-06-12 13:10:00,72.16,72.23,72.11,72.21,23950.0,68.2598,68.326,68.2125,68.3071,23950.0
2023-06-12 13:20:00,72.21,72.27,72.11,72.12,20531.0,68.3071,68.3639,68.2125,68.222,20531.0
2023-06-12 13:30:00,72.13,72.17,72.11,72.13,14563.0,68.2315,68.2693,68.2125,68.2315,14563.0
2023-06-12 13:40:00,72.13,72.17,72.09,72.15,14361.0,68.2315,68.2693,68.1936,68.2504,14361.0
2023-06-12 13:50:00,72.15,72.2,72.14,72.17,17114.0,68.2504,68.2977,68.2409,68.2693,17114.0
2023-06-12 14:00:00,72.17,72.26,72.15,72.17,25409.0,68.2693,68.3544,68.2504,68.2693,25409.0
2023-06-12 14:10:00,72.18,72.21,72.11,72.17,30427.0,68.2788,68.3071,68.2125,68.2693,30427.0
2023-06-12 14:20:00,72.18,72.22,72.05,72.06,24757.0,68.2788,68.3166,68.1558,68.1652,24757.0
2023-06-12 14:30:00,72.08,72.16,72.08,72.15,24483.0,68.1842,68.2598,68.1842,68.2504,24483.0
2023-06-12 14:40:00,72.15,72.2,72.14,72.15,28986.0,68.2504,68.2977,68.2409,68.2504,28986.0
2023-06-12 14:50:00,72.16,72.21,72.15,72.16,19421.0,68.2598,68.3071,68.2504,68.2598,19421.0
2023-06-12 15:00:00,72.17,72.22,72.1,72.12,35170.0,68.2693,68.3166,68.2031,68.222,35170.0
2023-06-12 15:10:00,72.12,72.33,72.11,72.27,75253.0,68.222,68.4206,68.2125,68.3639,75253.0
2023-06-12 15:20:00,72.27,72.31,72.21,72.22,38084.0,68.3639,68.4017,68.3071,68.3166,38084.0
2023-06-12 15:30:00,72.21,72.23,72.13,72.22,40417.0,68.3071,68.326,68.2315,68.3166,40417.0
2023-06-12 15:40:00,72.24,72.28,72.21,72.27,44063.0,68.3355,68.3733,68.3071,68.3639,44063.0
2023-06-12 15:50:00,72.28,72.34,72.19,72.33,227212.0,68.3733,68.4301,68.2882,68.4206,227212.0
2023-06-13 09:30:00,72.02,72.31,71.75,72.31,53886.0,68.1274,68.4017,67.872,68.4017,53886.0
2023-06-13 09:40:00,72.34,72.62,72.31,72.55,37773.0,68.4301,68.695,68.4017,68.6288,37773.0
2023-06-13 09:50:00,72.57,72.66,72.35,72.63,36406.0,68.6477,68.7328,68.4396,68.7044,36406.0
2023-06-13 10:00:00,72.65,72.66,72.44,72.53,27637.0,68.7233,68.7328,68.5247,68.6098,27637.0
2023-06-13 10:10:00,72.53,72.71,72.5,72.69,20621.0,68.6098,68.7801,68.5815,68.7612,20621.0
2023-06-13 10:20:00,72.69,72.82,72.61,72.82,28748.0,68.7612,68.8842,68.6855,68.8842,28748.0
2023-06-13 10:30:00,72.83,72.83,72.67,72.7,26665.0,68.8936,68.8936,68.7423,68.7706,26665.0
2023-06-13 10:40:00,72.7,72.81,72.6,72.79,36636.0,68.7706,68.8747,68.6761,68.8558,36636.0
2023-06-13 10:50:00,72.8,72.86,72.67,72.7,26153.0,68.8652,68.922,68.7423,68.7706,26153.0
2023-06-13 11:00:00,72.7,72.72,72.64,72.68,13284.0,68.7706,68.7896,68.7139,68.7517,13284.0
2023-06-13 11:10:00,72.68,72.78,72.66,72.73,44418.0,68.7517,68.8463,68.7328,68.799,44418.0
2023-06-13 11:20:00,72.74,72.78,72.58,72.59,53855.0,68.8085,68.8463,68.6571,68.6666,53855.0
2023-06-13 11:30:00,72.6,72.63,72.53,72.54,199674.0,68.6761,68.7044,68.6098,68.6193,199674.0
2023-06-13 11:40:00,72.56,72.69,72.54,72.67,22762.0,68.6382,68.7612,68.6193,68.7423,22762.0
2023-06-13 11:50:00,72.69,72.75,72.6,72.6,16594.0,68.7612,68.8179,68.6761,68.6761,16594.0
2023-06-13 12:00:00,72.59,72.62,72.53,72.59,20501.0,68.6666,68.695,68.6098,68.6666,20501.0
2023-06-13 12:10:00,72.59,72.63,72.56,72.58,27736.0,68.6666,68.7044,68.6382,68.6571,27736.0
2023-06-13 12:20:00,72.58,72.7,72.57,72.65,45309.0,68.6571,68.7706,68.6477,68.7233,45309.0
2023-06-13 12:30:00,72.65,72.7,72.6,72.67,35648.0,68.7233,68.7706,68.6761,68.7423,35648.0
2023-06-13 12:40:00,72.68,72.76,72.68,72.72,41297.0,68.7517,68.8274,68.7517,68.7896,41297.0
2023-06-13 12:50:00,72.72,72.72,72.6,72.62,28016.0,68.7896,68.7896,68.6761,68.695,28016.0
2023-06-13 13:00:00,72.61,72.79,72.59,72.68,66333.0,68.6855,68.8558,68.6666,68.7517,66333.0
2023-06-13 13:10:00,72.67,72.8,72.64,72.8,107684.0,68.7423,68.8652,68.7139,68.8652,107684.0
2023-06-13 13:20:00,72.79,72.94,72.73,72.91,39189.0,68.8558,68.9977,68.799,68.9693,39189.0
2023-06-13 13:30:00,72.92,72.93,72.78,72.91,16423.0,68.9788,68.9882,68.8463,68.9693,16423.0
2023-06-13 13:40:00,72.9,72.92,72.75,72.8,33407.0,68.9598,68.9788,68.8179,68.8652,33407.0
2023-06-13 13:50:00,72.8,72.89,72.78,72.8,57590.0,68.8652,68.9504,68.8463,68.8652,57590.0
2023-06-13 14:00:00,72.79,72.87,72.78,72.81,14780.0,68.8558,68.9315,68.8463,68.8747,14780.0
2023-06-13 14:10:00,72.8,72.8,72.62,72.64,10863.0,68.8652,68.8652,68.695,68.7139,10863.0
2023-06-13 14:20:00,72.64,72.68,72.62,72.67,16587.0,68.7139,68.7517,68.695,68.7423,16587.0
2023-06-13 14:30:00,72.66,72.67,72.49,72.53,16496.0,68.7328,68.7423,68.572,68.6098,16496.0
2023-06-13 14:40:00,72.53,72.57,72.48,72.51,16167.0,68.6098,68.6477,68.5625,68.5909,16167.0
2023-06-13 14:50:00,72.52,72.57,72.49,72.53,27291.0,68.6004,68.6477,68.572,68.6098,27291.0
2023-06-13 15:00:00,72.53,72.63,72.52,72.63,18532.0,68.6098,68.7044,68.6004,68.7044,18532.0
2023-06-13 15:10:00,72.63,72.67,72.59,72.65,18048.0,68.7044,68.7423,68.6666,68.7233,18048.0
2023-06-13 15:20:00,72.65,72.7,72.61,72.63,17589.0,68.7233,68.7706,68.6855,68.7044,17589.0
2023-06-13 15:30:00,72.64,72.73,72.63,72.64,25813.0,68.7139,68.799,68.7044,68.7139,25813.0
2023-06-13 15:40:00,72.64,72.73,72.63,72.7,42230.0,68.7139,68.799,68.7044,68.7706,42230.0
2023-06-13 15:50:00,72.72,72.78,72.64,72.76,230683.0,68.7896,68.8463,68.7139,68.8274,230683.0
2023-06-14 09:30:00,73.3,73.56,73.02,73.52,38372.0,69.3382,69.5842,69.0734,69.5463,38372.0
2023-06-14 09:40:00,73.53,73.61,73.43,73.45,18354.0,69.5558,69.6315,69.4612,69.4801,18354.0
2023-06-14 09:50:00,73.48,73.53,73.38,73.43,15234.0,69.5085,69.5558,69.4139,69.4612,15234.0
2023-06-14 10:00:00,73.43,73.51,73.3,73.36,14787.0,69.4612,69.5369,69.3382,69.395,14787.0
2023-06-14 10:10:00,73.34,73.35,73.19,73.2,15106.0,69.3761,69.3855,69.2342,69.2436,15106.0
2023-06-14 10:20:00,73.18,73.34,73.18,73.28,19499.0,69.2247,69.3761,69.2247,69.3193,19499.0
2023-06-14 10:30:00,73.27,73.37,73.26,73.29,16505.0,69.3098,69.4044,69.3004,69.3288,16505.0
2023-06-14 10:40:00,73.3,73.31,73.18,73.29,20772.0,69.3382,69.3477,69.2247,69.3288,20772.0
2023-06-14 10:50:00,73.29,73.42,73.26,73.4,12325.0,69.3288,69.4517,69.3004,69.4328,12325.0
2023-06-14 11:00:00,73.4,73.42,73.28,73.3,12531.0,69.4328,69.4517,69.3193,69.3382,12531.0
2023-06-14 11:10:00,73.3,73.47,73.3,73.47,12107.0,69.3382,69.499,69.3382,69.499,12107.0
2023-06-14 11:20:00,73.48,73.55,73.36,73.46,73953.0,69.5085,69.5747,69.395,69.4896,73953.0
2023-06-14 11:30:00,73.49,73.52,73.43,73.48,24325.0,69.5179,69.5463,69.4612,69.5085,24325.0
2023-06-14 11:40:00,73.48,73.6,73.48,73.58,15627.0,69.5085,69.622,69.5085,69.6031,15627.0
2023-06-14 11:50:00,73.58,73.69,73.57,73.65,18990.0,69.6031,69.7071,69.5936,69.6693,18990.0
2023-06-14 12:00:00,73.65,73.69,73.57,73.6,15772.0,69.6693,69.7071,69.5936,69.622,15772.0
2023-06-14 12:10:00,73.59,73.62,73.49,73.6,17097.0,69.6125,69.6409,69.5179,69.622,17097.0
2023-06-14 12:20:00,73.61,73.68,73.61,73.66,16445.0,69.6315,69.6977,69.6315,69.6788,16445.0
2023-06-14 12:30:00,73.67,73.67,73.49,73.49,8995.0,69.6882,69.6882,69.5179,69.5179,8995.0
2023-06-14 12:40:00,73.51,73.51,73.44,73.46,7626.0,69.5369,69.5369,69.4707,69.4896,7626.0
2023-06-14 12:50:00,73.44,73.47,73.33,73.41,37651.0,69.4707,69.499,69.3666,69.4423,37651.0
2023-06-14 13:00:00,73.41,73.44,73.3,73.33,28421.0,69.4423,69.4707,69.3382,69.3666,28421.0
2023-06-14 13:10:00,73.33,73.33,73.22,73.25,15752.0,69.3666,69.3666,69.2625,69.2909,15752.0
2023-06-14 13:20:00,73.25,73.35,73.25,73.33,23903.0,69.2909,69.3855,69.2909,69.3666,23903.0
2023-06-14 13:30:00,73.34,73.35,73.3,73.31,19929.0,69.3761,69.3855,69.3382,69.3477,19929.0
2023-06-14 13:40:00,73.32,73.33,73.26,73.27,17562.0,69.3571,69.3666,69.3004,69.3098,17562.0
2023-06-14 13:50:00,73.29,73.32,73.24,73.27,19813.0,69.3288,69.3571,69.2815,69.3098,19813.0
2023-06-14 14:00:00,73.24,73.26,72.76,72.84,39612.0,69.2815,69.3004,68.8274,68.9031,39612.0
2023-06-14 14:10:00,72.84,72.85,72.62,72.79,28455.0,68.9031,68.9125,68.695,68.8558,28455.0
2023-06-14 14:20:00,72.85,72.93,72.73,72.9,25906.0,68.9125,68.9882,68.799,68.9598,25906.0
2023-06-14 14:30:00,72.89,72.95,72.83,72.87,45414.0,68.9504,69.0071,68.8936,68.9315,45414.0
2023-06-14 14:40:00,72.87,73.15,72.87,73.11,92927.0,68.9315,69.1963,68.9315,69.1585,92927.0
2023-06-14 14:50:00,73.13,73.13,72.94,72.94,51238.0,69.1774,69.1774,68.9977,68.9977,51238.0
2023-06-14 15:00:00,72.94,73.09,72.92,73.03,34159.0,68.9977,69.1396,68.9788,69.0828,34159.0
2023-06-14 15:10:00,73.07,73.07,72.78,72.85,31846.0,69.1206,69.1206,68.8463,68.9125,31846.0
2023-06-14 15:20:00,72.82,72.95,72.77,72.85,27980.0,68.8842,69.0071,68.8369,68.9125,27980.0
2023-06-14 15:30:00,72.85,72.87,72.78,72.86,47360.0,68.9125,68.9315,68.8463,68.922,47360.0
2023-06-14 15:40:00,72.87,72.87,72.62,72.64,65528.0,68.9315,68.9315,68.695,68.7139,65528.0
2023-06-14 15:50:00,72.64,72.84,72.53,72.84,211671.0,68.7139,68.9031,68.6098,68.9031,211671.0
2023-06-15 09:30:00,72.99,73.26,72.9,72.93,52224.0,69.045,69.3004,68.9598,68.9882,52224.0
2023-06-15 09:40:00,72.96,73.07,72.84,72.97,56827.0,69.0166,69.1206,68.9031,69.0261,56827.0
2023-06-15 09:50:00,72.98,73.0,72.78,72.88,37036.0,69.0355,69.0544,68.8463,68.9409,37036.0
2023-06-15 10:00:00,72.9,73.03,72.77,72.78,56764.0,68.9598,69.0828,68.8369,68.8463,56764.0
2023-06-15 10:10:00,72.79,72.79,72.6,72.63,20055.0,68.8558,68.8558,68.6761,68.7044,20055.0
2023-06-15 10:20:00,72.64,72.93,72.63,72.89,20995.0,68.7139,68.9882,68.7044,68.9504,20995.0
2023-06-15 10:30:00,72.88,72.88,72.69,72.69,27216.0,68.9409,68.9409,68.7612,68.7612,27216.0
2023-06-15 10:40:00,72.74,72.95,72.71,72.84,45643.0,68.8085,69.0071,68.7801,68.9031,45643.0
2023-06-15 10:50:00,72.84,72.88,72.75,72.82,24707.0,68.9031,68.9409,68.8179,68.8842,24707.0
2023-06-15 11:00:00,72.86,73.0,72.82,72.98,51091.0,68.922,69.0544,68.8842,69.0355,51091.0
2023-06-15 11:10:00,72.98,73.07,72.92,72.96,84519.0,69.0355,69.1206,68.9788,69.0166,84519.0
2023-06-15 11:20:00,72.93,73.04,72.9,73.02,121346.0,68.9882,69.0923,68.9598,69.0734,121346.0
2023-06-15 11:30:00,73.01,73.01,72.94,72.98,15361.0,69.0639,69.0639,68.9977,69.0355,15361.0
2023-06-15 11:40:00,72.99,73.05,72.89,72.96,28724.0,69.045,69.1017,68.9504,69.0166,28724.0
2023-06-15 11:50:00,72.98,73.09,72.94,72.98,21160.0,69.0355,69.1396,68.9977,69.0355,21160.0
2023-06-15 12:00:00,72.97,73.01,72.93,72.98,12409.0,69.0261,69.0639,68.9882,69.0355,12409.0
2023-06-15 12:10:00,72.97,73.0,72.86,72.89,37358.0,69.0261,69.0544,68.922,68.9504,37358.0
2023-06-15 12:20:00,72.89,72.99,72.87,72.96,32044.0,68.9504,69.045,68.9315,69.0166,32044.0
2023-06-15 12:30:00,72.96,72.99,72.87,72.97,25212.0,69.0166,69.045,68.9315,69.0261,25212.0
2023-06-15 12:40:00,72.98,73.0,72.95,72.98,10645.0,69.0355,69.0544,69.0071,69.0355,10645.0
2023-06-15 12:50:00,72.98,73.01,72.95,72.98,13958.0,69.0355,69.0639,69.0071,69.0355,13958.0
2023-06-15 13:00:00,72.98,72.98,72.9,72.92,11762.0,69.0355,69.0355,68.9598,68.9788,11762.0
2023-06-15 13:10:00,72.92,72.98,72.91,72.96,16418.0,68.9788,69.0355,68.9693,69.0166,16418.0
2023-06-15 13:20:00,72.97,73.05,72.95,73.05,22596.0,69.0261,69.1017,69.0071,69.1017,22596.0
2023-06-15 13:30:00,73.06,73.16,73.04,73.12,26461.0,69.1112,69.2058,69.0923,69.1679,26461.0
2023-06-15 13:40:00,73.13,73.14,73.07,73.13,52794.0,69.1774,69.1869,69.1206,69.1774,52794.0
2023-06-15 13:50:00,73.13,73.18,73.12,73.16,29117.0,69.1774,69.2247,69.1679,69.2058,29117.0
2023-06-15 14:00:00,73.16,73.4,73.16,73.35,98951.0,69.2058,69.4328,69.2058,69.3855,98951.0
2023-06-15 14:10:00,73.36,73.42,73.29,73.3,31823.0,69.395,69.4517,69.3288,69.3382,31823.0
2023-06-15 14:20:00,73.3,73.36,73.28,73.36,41199.0,69.3382,69.395,69.3193,69.395,41199.0
2023-06-15 14:30:00,73.35,73.42,73.34,73.42,21320.0,69.3855,69.4517,69.3761,69.4517,21320.0
2023-06-15 14:40:00,73.42,73.49,73.3,73.48,49754.0,69.4517,69.5179,69.3382,69.5085,49754.0
2023-06-15 14:50:00,73.49,73.55,73.37,73.49,77013.0,69.5179,69.5747,69.4044,69.5179,77013.0
2023-06-15 15:00:00,73.5,73.53,73.43,73.48,39730.0,69.5274,69.5558,69.4612,69.5085,39730.0
2023-06-15 15:10:00,73.47,73.59,73.45,73.55,115488.0,69.499,69.6125,69.4801,69.5747,115488.0
2023-06-15 15:20:00,73.55,73.59,73.41,73.44,30545.0,69.5747,69.6125,69.4423,69.4707,30545.0
2023-06-15 15:30:00,73.44,73.46,73.3,73.33,47491.0,69.4707,69.4896,69.3382,69.3666,47491.0
2023-06-15 15:40:00,73.33,73.38,73.31,73.32,60759.0,69.3666,69.4139,69.3477,69.3571,60759.0
2023-06-15 15:50:00,73.32,73.43,73.26,73.42,298809.0,69.3571,69.4612,69.3004,69.4517,298809.0
2023-06-16 09:30:00,73.33,73.79,73.31,73.37,469953.0,69.3666,69.8017,69.3477,69.4044,469953.0
2023-06-16 09:40:00,73.4,73.51,73.28,73.31,14697.0,69.4328,69.5369,69.3193,69.3477,14697.0
2023-06-16 09:50:00,73.31,73.52,73.31,73.43,15962.0,69.3477,69.5463,69.3477,69.4612,15962.0
2023-06-16 10:00:00,73.47,73.63,73.37,73.54,20411.0,69.499,69.6504,69.4044,69.5652,20411.0
2023-06-16 10:10:00,73.5,73.53,73.25,73.28,24370.0,69.5274,69.5558,69.2909,69.3193,24370.0
2023-06-16 10:20:00,73.28,73.29,73.13,73.26,49022.0,69.3193,69.3288,69.1774,69.3004,49022.0
2023-06-16 10:30:00,73.26,73.35,73.22,73.31,52628.0,69.3004,69.3855,69.2625,69.3477,52628.0
2023-06-16 10:40:00,73.3,73.45,73.18,73.32,34680.0,69.3382,69.4801,69.2247,69.3571,34680.0
2023-06-16 10:50:00,73.3,73.34,73.16,73.16,31407.0,69.3382,69.3761,69.2058,69.2058,31407.0
2023-06-16 11:00:00,73.16,73.21,72.95,73.05,29549.0,69.2058,69.2531,69.0071,69.1017,29549.0
2023-06-16 11:10:00,73.07,73.16,73.06,73.07,19735.0,69.1206,69.2058,69.1112,69.1206,19735.0
2023-06-16 11:20:00,73.08,73.11,72.95,73.05,23639.0,69.1301,69.1585,69.0071,69.1017,23639.0
2023-06-16 11:30:00,73.06,73.1,73.0,73.02,19702.0,69.1112,69.149,69.0544,69.0734,19702.0
2023-06-16 11:40:00,73.03,73.12,72.99,73.05,20325.0,69.0828,69.1679,69.045,69.1017,20325.0
2023-06-16 11:50:00,73.03,73.1,72.98,73.1,17441.0,69.0828,69.149,69.0355,69.149,17441.0
2023-06-16 12:00:00,73.1,73.25,73.1,73.24,21067.0,69.149,69.2909,69.149,69.2815,21067.0
2023-06-16 12:10:00,73.25,73.43,73.25,73.43,20100.0,69.2909,69.4612,69.2909,69.4612,20100.0
2023-06-16 12:20:00,73.42,73.5,73.39,73.44,17574.0,69.4517,69.5274,69.4234,69.4707,17574.0
2023-06-16 12:30:00,73.44,73.5,73.37,73.38,16494.0,69.4707,69.5274,69.4044,69.4139,16494.0
2023-06-16 12:40:00,73.37,73.38,73.27,73.35,36217.0,69.4044,69.4139,69.3098,69.3855,36217.0
2023-06-16 12:50:00,73.37,73.47,73.33,73.38,50171.0,69.4044,69.499,69.3666,69.4139,50171.0
2023-06-16 13:00:00,73.37,73.38,73.31,73.32,45805.0,69.4044,69.4139,69.3477,69.3571,45805.0
2023-06-16 13:10:00,73.32,73.32,73.23,73.27,19482.0,69.3571,69.3571,69.272,69.3098,19482.0
2023-06-16 13:20:00,73.27,73.29,73.19,73.21,13540.0,69.3098,69.3288,69.2342,69.2531,13540.0
2023-06-16 13:30:00,73.21,73.21,73.01,73.03,13990.0,69.2531,69.2531,69.0639,69.0828,13990.0
2023-06-16 13:40:00,73.04,73.07,72.96,73.07,23601.0,69.0923,69.1206,69.0166,69.1206,23601.0
2023-06-16 13:50:00,73.07,73.15,73.03,73.1,26776.0,69.1206,69.1963,69.0828,69.149,26776.0
2023-06-16 14:00:00,73.1,73.19,73.04,73.12,18862.0,69.149,69.2342,69.0923,69.1679,18862.0
2023-06-16 14:10:00,73.13,73.13,73.01,73.07,63853.0,69.1774,69.1774,69.0639,69.1206,63853.0
2023-06-16 14:20:00,73.06,73.07,72.91,72.93,42494.0,69.1112,69.1206,68.9693,68.9882,42494.0
2023-06-16 14:30:00,72.92,72.95,72.78,72.78,38998.0,68.9788,69.0071,68.8463,68.8463,38998.0
2023-06-16 14:40:00,72.79,72.95,72.78,72.87,34482.0,68.8558,69.0071,68.8463,68.9315,34482.0
2023-06-16 14:50:00,72.88,72.95,72.83,72.9,23779.0,68.9409,69.0071,68.8936,68.9598,23779.0
2023-06-16 15:00:00,72.91,72.93,72.83,72.92,28543.0,68.9693,68.9882,68.8936,68.9788,28543.0
2023-06-16 15:10:00,72.92,73.1,72.89,73.1,43883.0,68.9788,69.149,68.9504,69.149,43883.0
2023-06-16 15:20:00,73.1,73.19,73.01,73.03,41904.0,69.149,69.2342,69.0639,69.0828,41904.0
2023-06-16 15:30:00,73.04,73.25,73.04,73.2,67172.0,69.0923,69.2909,69.0923,69.2436,67172.0
2023-06-16 15:40:00,73.21,73.35,73.21,73.34,75738.0,69.2531,69.3855,69.2531,69.3761,75738.0
2023-06-16 15:50:00,73.34,73.8,73.22,73.39,435092.0,69.3761,69.8112,69.2625,69.4234,435092.0
2023-06-20 09:30:00,73.03,73.38,72.96,73.26,50449.0,69.0828,69.4139,69.0166,69.3004,50449.0
2023-06-20 09:40:00,73.22,73.22,72.97,73.08,19230.0,69.2625,69.2625,69.0261,69.1301,19230.0
2023-06-20 09:50:00,73.09,73.14,72.93,72.94,19012.0,69.1396,69.1869,68.9882,68.9977,19012.0
2023-06-20 10:00:00,72.95,72.95,72.66,72.76,28863.0,69.0071,69.0071,68.7328,68.8274,28863.0
2023-06-20 10:10:00,72.78,72.79,72.63,72.67,39243.0,68.8463,68.8558,68.7044,68.7423,39243.0
2023-06-20 10:20:00,72.67,72.74,72.55,72.73,38127.0,68.7423,68.8085,68.6288,68.799,38127.0
2023-06-20 10:30:00,72.73,72.8,72.69,72.71,42780.0,68.799,68.8652,68.7612,68.7801,42780.0
2023-06-20 10:40:00,72.69,72.88,72.58,72.88,32400.0,68.7612,68.9409,68.6571,68.9409,32400.0
2023-06-20 10:50:00,72.89,73.02,72.83,73.02,28507.0,68.9504,69.0734,68.8936,69.0734,28507.0
2023-06-20 11:00:00,73.06,73.15,73.05,73.05,21077.0,69.1112,69.1963,69.1017,69.1017,21077.0
2023-06-20 11:10:00,73.05,73.05,72.84,72.87,15815.0,69.1017,69.1017,68.9031,68.9315,15815.0
2023-06-20 11:20:00,72.88,72.88,72.79,72.81,12715.0,68.9409,68.9409,68.8558,68.8747,12715.0
2023-06-20 11:30:00,72.81,72.95,72.81,72.95,13481.0,68.8747,69.0071,68.8747,69.0071,13481.0
2023-06-20 11:40:00,72.94,72.95,72.88,72.93,12622.0,68.9977,69.0071,68.9409,68.9882,12622.0
2023-06-20 11:50:00,72.93,73.02,72.92,72.94,17796.0,68.9882,69.0734,68.9788,68.9977,17796.0
2023-06-20 12:00:00,72.94,72.94,72.8,72.81,17766.0,68.9977,68.9977,68.8652,68.8747,17766.0
2023-06-20 12:10:00,72.81,72.83,72.69,72.7,21822.0,68.8747,68.8936,68.7612,68.7706,21822.0
2023-06-20 12:20:00,72.7,72.89,72.69,72.87,22533.0,68.7706,68.9504,68.7612,68.9315,22533.0
2023-06-20 12:30:00,72.87,73.01,72.86,72.97,24693.0,68.9315,69.0639,68.922,69.0261,24693.0
2023-06-20 12:40:00,72.98,73.01,72.95,72.98,14017.0,69.0355,69.0639,69.0071,69.0355,14017.0
2023-06-20 12:50:00,72.99,73.07,72.98,73.03,17206.0,69.045,69.1206,69.0355,69.0828,17206.0
2023-06-20 13:00:00,73.04,73.06,72.93,72.97,11379.0,69.0923,69.1112,68.9882,69.0261,11379.0
2023-06-20 13:10:00,72.97,72.99,72.87,72.89,19706.0,69.0261,69.045,68.9315,68.9504,19706.0
2023-06-20 13:20:00,72.89,72.95,72.75,72.77,38957.0,68.9504,69.0071,68.8179,68.8369,38957.0
2023-06-20 13:30:00,72.77,72.83,72.72,72.75,28836.0,68.8369,68.8936,68.7896,68.8179,28836.0
2023-06-20 13:40:00,72.75,72.84,72.74,72.84,14260.0,68.8179,68.9031,68.8085,68.9031,14260.0
2023-06-20 13:50:00,72.85,72.93,72.82,72.89,12535.0,68.9125,68.9882,68.8842,68.9504,12535.0
2023-06-20 14:00:00,72.9,72.94,72.88,72.89,29542.0,68.9598,68.9977,68.9409,68.9504,29542.0
2023-06-20 14:10:00,72.89,72.91,72.84,72.88,19421.0,68.9504,68.9693,68.9031,68.9409,19421.0
2023-06-20 14:20:00,72.88,72.94,72.87,72.93,11826.0,68.9409,68.9977,68.9315,68.9882,11826.0
2023-06-20 14:30:00,72.93,72.93,72.8,72.87,56369.0,68.9882,68.9882,68.8652,68.9315,56369.0
2023-06-20 14:40:00,72.86,72.9,72.78,72.87,31367.0,68.922,68.9598,68.8463,68.9315,31367.0
2023-06-20 14:50:00,72.87,72.9,72.79,72.81,17663.0,68.9315,68.9598,68.8558,68.8747,17663.0
2023-06-20 15:00:00,72.81,72.86,72.79,72.82,21621.0,68.8747,68.922,68.8558,68.8842,21621.0
2023-06-20 15:10:00,72.82,72.86,72.77,72.78,16210.0,68.8842,68.922,68.8369,68.8463,16210.0
2023-06-20 15:20:00,72.77,72.79,72.72,72.76,28616.0,68.8369,68.8558,68.7896,68.8274,28616.0
2023-06-20 15:30:00,72.75,72.79,72.63,72.66,38228.0,68.8179,68.8558,68.7044,68.7328,38228.0
2023-06-20 15:40:00,72.65,72.65,72.5,72.52,43068.0,68.7233,68.7233,68.5815,68.6004,43068.0
2023-06-20 15:50:00,72.52,72.61,72.46,72.48,192170.0,68.6004,68.6855,68.5436,68.5625,192170.0
2023-06-21 09:30:00,72.25,72.35,71.91,72.12,34485.0,68.345,68.4396,68.0233,68.222,34485.0
2023-06-21 09:40:00,72.11,72.25,72.07,72.23,19505.0,68.2125,68.345,68.1747,68.326,19505.0
2023-06-21 09:50:00,72.27,72.27,72.04,72.13,36473.0,68.3639,68.3639,68.1463,68.2315,36473.0
2023-06-21 10:00:00,72.12,72.19,71.99,72.03,37354.0,68.222,68.2882,68.099,68.1369,37354.0
2023-06-21 10:10:00,72.05,72.4,72.04,72.39,35062.0,68.1558,68.4869,68.1463,68.4774,35062.0
2023-06-21 10:20:00,72.39,72.4,72.23,72.31,18051.0,68.4774,68.4869,68.326,68.4017,18051.0
2023-06-21 10:30:00,72.35,72.36,72.24,72.29,21720.0,68.4396,68.449,68.3355,68.3828,21720.0
2023-06-21 10:40:00,72.3,72.32,72.19,72.22,8342.0,68.3923,68.4112,68.2882,68.3166,8342.0
2023-06-21 10:50:00,72.23,72.38,72.2,72.37,43398.0,68.326,68.4679,68.2977,68.4585,43398.0
2023-06-21 11:00:00,72.39,72.51,72.39,72.46,25726.0,68.4774,68.5909,68.4774,68.5436,25726.0
2023-06-21 11:10:00,72.5,72.54,72.39,72.42,19745.0,68.5815,68.6193,68.4774,68.5058,19745.0
2023-06-21 11:20:00,72.42,72.47,72.37,72.37,13582.0,68.5058,68.5531,68.4585,68.4585,13582.0
2023-06-21 11:30:00,72.37,72.43,72.31,72.38,19462.0,68.4585,68.5152,68.4017,68.4679,19462.0
2023-06-21 11:40:00,72.4,72.58,72.38,72.57,13291.0,68.4869,68.6571,68.4679,68.6477,13291.0
2023-06-21 11:50:00,72.57,72.64,72.5,72.64,11873.0,68.6477,68.7139,68.5815,68.7139,11873.0
2023-06-21 12:00:00,72.68,72.68,72.58,72.64,6855.0,68.7517,68.7517,68.6571,68.7139,6855.0
2023-06-21 12:10:00,72.65,72.8,72.65,72.76,14372.0,68.7233,68.8652,68.7233,68.8274,14372.0
2023-06-21 12:20:00,72.73,72.74,72.63,72.69,4945.0,68.799,68.8085,68.7044,68.7612,4945.0
2023-06-21 12:30:00,72.69,72.74,72.63,72.65,7543.0,68.7612,68.8085,68.7044,68.7233,7543.0
2023-06-21 12:40:00,72.67,72.72,72.54,72.56,9405.0,68.7423,68.7896,68.6193,68.6382,9405.0
2023-06-21 12:50:00,72.57,72.58,72.47,72.48,12227.0,68.6477,68.6571,68.5531,68.5625,12227.0
2023-06-21 13:00:00,72.48,72.5,72.36,72.4,11597.0,68.5625,68.5815,68.449,68.4869,11597.0
2023-06-21 13:10:00,72.4,72.45,72.38,72.43,10575.0,68.4869,68.5342,68.4679,68.5152,10575.0
2023-06-21 13:20:00,72.42,72.44,72.37,72.4,12254.0,68.5058,68.5247,68.4585,68.4869,12254.0
2023-06-21 13:30:00,72.41,72.41,72.34,72.38,6881.0,68.4963,68.4963,68.4301,68.4679,6881.0
2023-06-21 13:40:00,72.39,72.51,72.39,72.49,6529.0,68.4774,68.5909,68.4774,68.572,6529.0
2023-06-21 13:50:00,72.49,72.54,72.48,72.52,14103.0,68.572,68.6193,68.5625,68.6004,14103.0
2023-06-21 14:00:00,72.55,72.62,72.52,72.59,14842.0,68.6288,68.695,68.6004,68.6666,14842.0
2023-06-21 14:10:00,72.6,72.65,72.58,72.65,10722.0,68.6761,68.7233,68.6571,68.7233,10722.0
2023-06-21 14:20:00,72.67,72.72,72.61,72.63,21346.0,68.7423,68.7896,68.6855,68.7044,21346.0
2023-06-21 14:30:00,72.63,72.63,72.47,72.52,18810.0,68.7044,68.7044,68.5531,68.6004,18810.0
2023-06-21 14:40:00,72.5,72.57,72.5,72.54,16340.0,68.5815,68.6477,68.5815,68.6193,16340.0
2023-06-21 14:50:00,72.54,72.61,72.5,72.58,18437.0,68.6193,68.6855,68.5815,68.6571,18437.0
2023-06-21 15:00:00,72.59,72.6,72.53,72.53,17282.0,68.6666,68.6761,68.6098,68.6098,17282.0
2023-06-21 15:10:00,72.53,72.59,72.53,72.57,17377.0,68.6098,68.6666,68.6098,68.6477,17377.0
2023-06-21 15:20:00,72.58,72.58,72.5,72.53,19920.0,68.6571,68.6571,68.5815,68.6098,19920.0
2023-06-21 15:30:00,72.52,72.52,72.43,72.48,29201.0,68.6004,68.6004,68.5152,68.5625,29201.0
2023-06-21 15:40:00,72.46,72.61,72.46,72.56,29153.0,68.5436,68.6855,68.5436,68.6382,29153.0
2023-06-21 15:50:00,72.55,72.62,72.46,72.62,124748.0,68.6288,68.695,68.5436,68.695,124748.0
2023-06-22 09:30:00,73.24,73.35,72.79,72.88,57831.0,69.2815,69.3855,68.8558,68.9409,57831.0
2023-06-22 09:40:00,72.87,73.17,72.81,73.1,32802.0,68.9315,69.2152,68.8747,69.149,32802.0
2023-06-22 09:50:00,73.07,73.21,73.03,73.03,17780.0,69.1206,69.2531,69.0828,69.0828,17780.0
2023-06-22 10:00:00,72.97,73.22,72.97,73.1,16541.0,69.0261,69.2625,69.0261,69.149,16541.0
2023-06-22 10:10:00,73.1,73.13,72.98,73.02,20390.0,69.149,69.1774,69.0355,69.0734,20390.0
2023-06-22 10:20:00,73.03,73.12,72.99,73.0,16975.0,69.0828,69.1679,69.045,69.0544,16975.0
2023-06-22 10:30:00,73.0,73.0,72.88,72.9,17049.0,69.0544,69.0544,68.9409,68.9598,17049.0
2023-06-22 10:40:00,72.9,72.97,72.83,72.97,17667.0,68.9598,69.0261,68.8936,69.0261,17667.0
2023-06-22 10:50:00,72.97,73.06,72.88,72.92,16995.0,69.0261,69.1112,68.9409,68.9788,16995.0
2023-06-22 11:00:00,72.92,73.08,72.9,73.07,11566.0,68.9788,69.1301,68.9598,69.1206,11566.0
2023-06-22 11:10:00,73.08,73.11,72.99,73.02,12969.0,69.1301,69.1585,69.045,69.0734,12969.0
2023-06-22 11:20:00,73.02,73.03,72.95,72.99,12051.0,69.0734,69.0828,69.0071,69.045,12051.0
2023-06-22 11:30:00,72.99,73.03,72.94,72.97,14370.0,69.045,69.0828,68.9977,69.0261,14370.0
2023-06-22 11:40:00,72.97,73.0,72.85,72.85,6825.0,69.0261,69.0544,68.9125,68.9125,6825.0
2023-06-22 11:50:00,72.84,72.86,72.8,72.81,9176.0,68.9031,68.922,68.8652,68.8747,9176.0
2023-06-22 12:00:00,72.8,72.88,72.77,72.88,18000.0,68.8652,68.9409,68.8369,68.9409,18000.0
2023-06-22 12:10:00,72.89,72.95,72.84,72.84,10196.0,68.9504,69.0071,68.9031,68.9031,10196.0
2023-06-22 12:20:00,72.84,72.91,72.84,72.85,5588.0,68.9031,68.9693,68.9031,68.9125,5588.0
2023-06-22 12:30:00,72.86,72.93,72.85,72.91,15618.0,68.922,68.9882,68.9125,68.9693,15618.0
2023-06-22 12:40:00,72.9,72.93,72.86,72.88,7274.0,68.9598,68.9882,68.922,68.9409,7274.0
2023-06-22 12:50:00,72.87,72.9,72.83,72.84,7155.0,68.9315,68.9598,68.8936,68.9031,7155.0
2023-06-22 13:00:00,72.86,72.88,72.8,72.84,5572.0,68.922,68.9409,68.8652,68.9031,5572.0
2023-06-22 13:10:00,72.83,72.92,72.83,72.91,8220.0,68.8936,68.9788,68.8936,68.9693,8220.0
2023-06-22 13:20:00,72.92,72.99,72.91,72.97,14924.0,68.9788,69.045,68.9693,69.0261,14924.0
2023-06-22 13:30:00,72.96,72.99,72.9,72.97,10012.0,69.0166,69.045,68.9598,69.0261,10012.0
2023-06-22 13:40:00,72.97,72.99,72.97,72.98,5941.0,69.0261,69.045,69.0261,69.0355,5941.0
2023-06-22 13:50:00,72.98,73.01,72.97,73.0,8520.0,69.0355,69.0639,69.0261,69.0544,8520.0
2023-06-22 14:00:00,73.01,73.06,72.98,73.04,12297.0,69.0639,69.1112,69.0355,69.0923,12297.0
2023-06-22 14:10:00,73.04,73.1,73.04,73.05,15113.0,69.0923,69.149,69.0923,69.1017,15113.0
2023-06-22 14:20:00,73.05,73.1,73.02,73.09,12376.0,69.1017,69.149,69.0734,69.1396,12376.0
2023-06-22 14:30:00,73.09,73.16,73.08,73.15,13344.0,69.1396,69.2058,69.1301,69.1963,13344.0
2023-06-22 14:40:00,73.14,73.15,73.06,73.09,17654.0,69.1869,69.1963,69.1112,69.1396,17654.0
2023-06-22 14:50:00,73.09,73.1,73.04,73.05,12322.0,69.1396,69.149,69.0923,69.1017,12322.0
2023-06-22 15:00:00,73.06,73.06,72.97,72.98,19097.0,69.1112,69.1112,69.0261,69.0355,19097.0
2023-06-22 15:10:00,72.98,73.03,72.95,73.03,17501.0,69.0355,69.0828,69.0071,69.0828,17501.0
2023-06-22 15:20:00,73.03,73.06,72.99,73.0,18775.0,69.0828,69.1112,69.045,69.0544,18775.0
2023-06-22 15:30:00,73.0,73.05,72.95,73.04,25330.0,69.0544,69.1017,69.0071,69.0923,25330.0
2023-06-22 15:40:00,73.04,73.05,72.98,73.05,33448.0,69.0923,69.1017,69.0355,69.1017,33448.0
2023-06-22 15:50:00,73.06,73.24,73.03,73.24,138260.0,69.1112,69.2815,69.0828,69.2815,138260.0
2023-06-23 09:30:00,73.17,73.37,73.05,73.13,55076.0,69.2152,69.4044,69.1017,69.1774,55076.0
2023-06-23 09:40:00,73.13,73.32,73.13,73.16,17037.0,69.1774,69.3571,69.1774,69.2058,17037.0
2023-06-23 09:50:00,73.19,73.26,72.92,72.95,64289.0,69.2342,69.3004,68.9788,69.0071,64289.0
2023-06-23 10:00:00,72.96,73.18,72.95,73.06,50460.0,69.0166,69.2247,69.0071,69.1112,50460.0
2023-06-23 10:10:00,73.04,73.15,72.95,73.09,38838.0,69.0923,69.1963,69.0071,69.1396,38838.0
2023-06-23 10:20:00,73.08,73.32,73.06,73.3,21560.0,69.1301,69.3571,69.1112,69.3382,21560.0
2023-06-23 10:30:00,73.3,73.31,73.17,73.28,23509.0,69.3382,69.3477,69.2152,69.3193,23509.0
2023-06-23 10:40:00,73.28,73.31,73.17,73.23,25272.0,69.3193,69.3477,69.2152,69.272,25272.0
2023-06-23 10:50:00,73.23,73.24,73.03,73.16,20915.0,69.272,69.2815,69.0828,69.2058,20915.0
2023-06-23 11:00:00,73.15,73.24,73.14,73.2,15673.0,69.1963,69.2815,69.1869,69.2436,15673.0
2023-06-23 11:10:00,73.21,73.24,73.03,73.05,23729.0,69.2531,69.2815,69.0828,69.1017,23729.0
2023-06-23 11:20:00,73.03,73.07,72.87,72.95,17222.0,69.0828,69.1206,68.9315,69.0071,17222.0
2023-06-23 11:30:00,72.95,72.97,72.89,72.92,10930.0,69.0071,69.0261,68.9504,68.9788,10930.0
2023-06-23 11:40:00,72.91,73.09,72.91,73.03,22750.0,68.9693,69.1396,68.9693,69.0828,22750.0
2023-06-23 11:50:00,73.03,73.04,72.9,72.99,9103.0,69.0828,69.0923,68.9598,69.045,9103.0
2023-06-23 12:00:00,73.0,73.04,72.91,72.95,8315.0,69.0544,69.0923,68.9693,69.0071,8315.0
2023-06-23 12:10:00,72.95,72.95,72.83,72.91,17599.0,69.0071,69.0071,68.8936,68.9693,17599.0
2023-06-23 12:20:00,72.9,72.92,72.84,72.89,11610.0,68.9598,68.9788,68.9031,68.9504,11610.0
2023-06-23 12:30:00,72.9,72.92,72.75,72.78,15660.0,68.9598,68.9788,68.8179,68.8463,15660.0
2023-06-23 12:40:00,72.78,72.81,72.76,72.79,8039.0,68.8463,68.8747,68.8274,68.8558,8039.0
2023-06-23 12:50:00,72.78,72.83,72.75,72.83,8136.0,68.8463,68.8936,68.8179,68.8936,8136.0
2023-06-23 13:00:00,72.83,72.84,72.71,72.8,23847.0,68.8936,68.9031,68.7801,68.8652,23847.0
2023-06-23 13:10:00,72.8,72.81,72.72,72.75,12548.0,68.8652,68.8747,68.7896,68.8179,12548.0
2023-06-23 13:20:00,72.75,72.81,72.73,72.75,18357.0,68.8179,68.8747,68.799,68.8179,18357.0
2023-06-23 13:30:00,72.77,72.82,72.74,72.79,12667.0,68.8369,68.8842,68.8085,68.8558,12667.0
2023-06-23 13:40:00,72.8,72.82,72.77,72.81,12308.0,68.8652,68.8842,68.8369,68.8747,12308.0
2023-06-23 13:50:00,72.8,72.86,72.79,72.84,7417.0,68.8652,68.922,68.8558,68.9031,7417.0
2023-06-23 14:00:00,72.84,72.85,72.74,72.75,16679.0,68.9031,68.9125,68.8085,68.8179,16679.0
2023-06-23 14:10:00,72.76,72.78,72.68,72.68,35088.0,68.8274,68.8463,68.7517,68.7517,35088.0
2023-06-23 14:20:00,72.68,72.73,72.66,72.66,13651.0,68.7517,68.799,68.7328,68.7328,13651.0
2023-06-23 14:30:00,72.66,72.71,72.66,72.66,11450.0,68.7328,68.7801,68.7328,68.7328,11450.0
2023-06-23 14:40:00,72.67,72.67,72.51,72.55,16521.0,68.7423,68.7423,68.5909,68.6288,16521.0
2023-06-23 14:50:00,72.54,72.55,72.47,72.52,16172.0,68.6193,68.6288,68.5531,68.6004,16172.0
2023-06-23 15:00:00,72.51,72.53,72.45,72.5,19097.0,68.5909,68.6098,68.5342,68.5815,19097.0
2023-06-23 15:10:00,72.5,72.55,72.45,72.5,23609.0,68.5815,68.6288,68.5342,68.5815,23609.0
2023-06-23 15:20:00,72.49,72.55,72.43,72.43,25205.0,68.572,68.6288,68.5152,68.5152,25205.0
2023-06-23 15:30:00,72.43,72.5,72.4,72.47,37077.0,68.5152,68.5815,68.4869,68.5531,37077.0
2023-06-23 15:40:00,72.47,72.47,72.31,72.32,61927.0,68.5531,68.5531,68.4017,68.4112,61927.0
2023-06-23 15:50:00,72.31,72.5,72.17,72.46,464136.0,68.4017,68.5815,68.2693,68.5436,464136.0
2023-06-26 09:30:00,72.49,72.74,72.44,72.51,31123.0,68.572,68.8085,68.5247,68.5909,31123.0
2023-06-26 09:40:00,72.58,72.78,72.53,72.73,13089.0,68.6571,68.8463,68.6098,68.799,13089.0
2023-06-26 09:50:00,72.73,72.75,72.53,72.53,19569.0,68.799,68.8179,68.6098,68.6098,19569.0
2023-06-26 10:00:00,72.53,72.54,72.32,72.34,22183.0,68.6098,68.6193,68.4112,68.4301,22183.0
2023-06-26 10:10:00,72.33,72.33,72.18,72.19,20184.0,68.4206,68.4206,68.2788,68.2882,20184.0
2023-06-26 10:20:00,72.2,72.22,72.06,72.07,39265.0,68.2977,68.3166,68.1652,68.1747,39265.0
2023-06-26 10:30:00,72.06,72.11,72.01,72.04,24417.0,68.1652,68.2125,68.1179,68.1463,24417.0
2023-06-26 10:40:00,72.0,72.13,72.0,72.1,45162.0,68.1085,68.2315,68.1085,68.2031,45162.0
2023-06-26 10:50:00,72.12,72.18,72.06,72.09,538445.0,68.222,68.2788,68.1652,68.1936,538445.0
2023-06-26 11:00:00,72.09,72.31,72.08,72.23,21240.0,68.1936,68.4017,68.1842,68.326,21240.0
2023-06-26 11:10:00,72.23,72.37,72.2,72.28,223884.0,68.326,68.4585,68.2977,68.3733,223884.0
2023-06-26 11:20:00,72.3,72.38,72.18,72.22,72782.0,68.3923,68.4679,68.2788,68.3166,72782.0
2023-06-26 11:30:00,72.23,72.38,72.23,72.35,18848.0,68.326,68.4679,68.326,68.4396,18848.0
2023-06-26 11:40:00,72.35,72.62,72.34,72.55,73093.0,68.4396,68.695,68.4301,68.6288,73093.0
2023-06-26 11:50:00,72.55,72.55,72.45,72.49,32793.0,68.6288,68.6288,68.5342,68.572,32793.0
2023-06-26 12:00:00,72.51,72.56,72.49,72.55,15581.0,68.5909,68.6382,68.572,68.6288,15581.0
2023-06-26 12:10:00,72.55,72.58,72.48,72.48,22242.0,68.6288,68.6571,68.5625,68.5625,22242.0
2023-06-26 12:20:00,72.48,72.49,72.42,72.49,17673.0,68.5625,68.572,68.5058,68.572,17673.0
2023-06-26 12:30:00,72.47,72.49,72.39,72.42,12363.0,68.5531,68.572,68.4774,68.5058,12363.0
2023-06-26 12:40:00,72.43,72.45,72.35,72.37,16887.0,68.5152,68.5342,68.4396,68.4585,16887.0
2023-06-26 12:50:00,72.36,72.55,72.36,72.55,7814.0,68.449,68.6288,68.449,68.6288,7814.0
2023-06-26 13:00:00,72.56,72.56,72.5,72.55,11598.0,68.6382,68.6382,68.5815,68.6288,11598.0
2023-06-26 13:10:00,72.56,72.82,72.56,72.82,14295.0,68.6382,68.8842,68.6382,68.8842,14295.0
2023-06-26 13:20:00,72.81,72.82,72.73,72.75,27282.0,68.8747,68.8842,68.799,68.8179,27282.0
2023-06-26 13:30:00,72.75,72.8,72.67,72.7,18573.0,68.8179,68.8652,68.7423,68.7706,18573.0
2023-06-26 13:40:00,72.7,72.8,72.67,72.73,31743.0,68.7706,68.8652,68.7423,68.799,31743.0
2023-06-26 13:50:00,72.72,72.74,72.66,72.71,15111.0,68.7896,68.8085,68.7328,68.7801,15111.0
2023-06-26 14:00:00,72.72,72.72,72.64,72.64,13126.0,68.7896,68.7896,68.7139,68.7139,13126.0
2023-06-26 14:10:00,72.64,72.64,72.56,72.59,17277.0,68.7139,68.7139,68.6382,68.6666,17277.0
2023-06-26 14:20:00,72.58,72.6,72.55,72.56,12502.0,68.6571,68.6761,68.6288,68.6382,12502.0
2023-06-26 14:30:00,72.56,72.68,72.56,72.67,12793.0,68.6382,68.7517,68.6382,68.7423,12793.0
2023-06-26 14:40:00,72.67,72.73,72.67,72.71,23667.0,68.7423,68.799,68.7423,68.7801,23667.0
2023-06-26 14:50:00,72.71,72.74,72.64,72.69,27159.0,68.7801,68.8085,68.7139,68.7612,27159.0
2023-06-26 15:00:00,72.71,72.72,72.64,72.64,27440.0,68.7801,68.7896,68.7139,68.7139,27440.0
2023-06-26 15:10:00,72.63,72.69,72.61,72.69,43643.0,68.7044,68.7612,68.6855,68.7612,43643.0
2023-06-26 15:20:00,72.69,72.76,72.65,72.71,29629.0,68.7612,68.8274,68.7233,68.7801,29629.0
2023-06-26 15:30:00,72.7,72.71,72.56,72.58,50871.0,68.7706,68.7801,68.6382,68.6571,50871.0
2023-06-26 15:40:00,72.57,72.59,72.42,72.46,98229.0,68.6477,68.6666,68.5058,68.5436,98229.0
2023-06-26 15:50:00,72.5,72.52,72.35,72.37,286044.0,68.5815,68.6004,68.4396,68.4585,286044.0
2023-06-27 09:30:00,72.31,72.68,72.26,72.63,39803.0,68.4017,68.7517,68.3544,68.7044,39803.0
2023-06-27 09:40:00,72.64,72.8,72.57,72.61,178786.0,68.7139,68.8652,68.6477,68.6855,178786.0
2023-06-27 09:50:00,72.59,72.82,72.51,72.8,16151.0,68.6666,68.8842,68.5909,68.8652,16151.0
2023-06-27 10:00:00,72.8,73.13,72.79,73.05,22224.0,68.8652,69.1774,68.8558,69.1017,22224.0
2023-06-27 10:10:00,73.04,73.24,73.02,73.06,176494.0,69.0923,69.2815,69.0734,69.1112,176494.0
2023-06-27 10:20:00,73.08,73.21,73.05,73.11,33671.0,69.1301,69.2531,69.1017,69.1585,33671.0
2023-06-27 10:30:00,73.1,73.36,73.09,73.36,24991.0,69.149,69.395,69.1396,69.395,24991.0
2023-06-27 10:40:00,73.36,73.5,73.34,73.44,36131.0,69.395,69.5274,69.3761,69.4707,36131.0
2023-06-27 10:50:00,73.44,73.44,73.35,73.39,31690.0,69.4707,69.4707,69.3855,69.4234,31690.0
2023-06-27 11:00:00,73.37,73.39,73.19,73.23,59025.0,69.4044,69.4234,69.2342,69.272,59025.0
2023-06-27 11:10:00,73.23,73.32,73.17,73.31,31731.0,69.272,69.3571,69.2152,69.3477,31731.0
2023-06-27 11:20:00,73.29,73.34,73.24,73.25,24438.0,69.3288,69.3761,69.2815,69.2909,24438.0
2023-06-27 11:30:00,73.25,73.35,73.24,73.34,23679.0,69.2909,69.3855,69.2815,69.3761,23679.0
2023-06-27 11:40:00,73.34,73.35,73.17,73.21,18097.0,69.3761,69.3855,69.2152,69.2531,18097.0
2023-06-27 11:50:00,73.21,73.25,73.14,73.16,34175.0,69.2531,69.2909,69.1869,69.2058,34175.0
2023-06-27 12:00:00,73.17,73.29,73.17,73.22,34241.0,69.2152,69.3288,69.2152,69.2625,34241.0
2023-06-27 12:10:00,73.24,73.28,73.15,73.2,36488.0,69.2815,69.3193,69.1963,69.2436,36488.0
2023-06-27 12:20:00,73.2,73.22,73.16,73.2,37317.0,69.2436,69.2625,69.2058,69.2436,37317.0
2023-06-27 12:30:00,73.2,73.6,73.19,73.6,43228.0,69.2436,69.622,69.2342,69.622,43228.0
2023-06-27 12:40:00,73.6,73.6,73.51,73.53,18480.0,69.622,69.622,69.5369,69.5558,18480.0
2023-06-27 12:50:00,73.56,73.57,73.49,73.51,16094.0,69.5842,69.5936,69.5179,69.5369,16094.0
2023-06-27 13:00:00,73.51,73.57,73.48,73.5,13335.0,69.5369,69.5936,69.5085,69.5274,13335.0
2023-06-27 13:10:00,73.5,73.51,73.44,73.45,16292.0,69.5274,69.5369,69.4707,69.4801,16292.0
2023-06-27 13:20:00,73.45,73.5,73.44,73.47,23816.0,69.4801,69.5274,69.4707,69.499,23816.0
2023-06-27 13:30:00,73.46,73.51,73.43,73.45,27736.0,69.4896,69.5369,69.4612,69.4801,27736.0
2023-06-27 13:40:00,73.45,73.48,73.41,73.44,23250.0,69.4801,69.5085,69.4423,69.4707,23250.0
2023-06-27 13:50:00,73.44,73.45,73.4,73.42,22059.0,69.4707,69.4801,69.4328,69.4517,22059.0
2023-06-27 14:00:00,73.41,73.46,73.4,73.42,19152.0,69.4423,69.4896,69.4328,69.4517,19152.0
2023-06-27 14:10:00,73.4,73.5,73.4,73.47,34072.0,69.4328,69.5274,69.4328,69.499,34072.0
2023-06-27 14:20:00,73.47,73.48,73.4,73.43,37033.0,69.499,69.5085,69.4328,69.4612,37033.0
2023-06-27 14:30:00,73.43,73.47,73.39,73.43,45984.0,69.4612,69.499,69.4234,69.4612,45984.0
2023-06-27 14:40:00,73.43,73.52,73.36,73.51,22382.0,69.4612,69.5463,69.395,69.5369,22382.0
2023-06-27 14:50:00,73.51,73.58,73.49,73.51,21993.0,69.5369,69.6031,69.5179,69.5369,21993.0
2023-06-27 15:00:00,73.51,73.63,73.5,73.62,31543.0,69.5369,69.6504,69.5274,69.6409,31543.0
2023-06-27 15:10:00,73.63,73.69,73.62,73.66,27560.0,69.6504,69.7071,69.6409,69.6788,27560.0
2023-06-27 15:20:00,73.66,73.67,73.59,73.64,25991.0,69.6788,69.6882,69.6125,69.6598,25991.0
2023-06-27 15:30:00,73.63,73.64,73.53,73.53,33706.0,69.6504,69.6598,69.5558,69.5558,33706.0
2023-06-27 15:40:00,73.54,73.6,73.51,73.53,68552.0,69.5652,69.622,69.5369,69.5558,68552.0
2023-06-27 15:50:00,73.55,73.55,73.33,73.37,207585.0,69.5747,69.5747,69.3666,69.4044,207585.0
2023-06-28 09:30:00,73.18,73.27,72.6,72.64,43088.0,69.2247,69.3098,68.6761,68.7139,43088.0
2023-06-28 09:40:00,72.67,72.72,72.51,72.52,19325.0,68.7423,68.7896,68.5909,68.6004,19325.0
2023-06-28 09:50:00,72.5,72.56,72.38,72.56,27639.0,68.5815,68.6382,68.4679,68.6382,27639.0
2023-06-28 10:00:00,72.58,72.67,72.48,72.64,29800.0,68.6571,68.7423,68.5625,68.7139,29800.0
2023-06-28 10:10:00,72.65,72.84,72.59,72.84,45835.0,68.7233,68.9031,68.6666,68.9031,45835.0
2023-06-28 10:20:00,72.87,72.88,72.61,72.69,16047.0,68.9315,68.9409,68.6855,68.7612,16047.0
2023-06-28 10:30:00,72.71,72.73,72.58,72.67,18978.0,68.7801,68.799,68.6571,68.7423,18978.0
2023-06-28 10:40:00,72.64,72.67,72.47,72.53,18870.0,68.7139,68.7423,68.5531,68.6098,18870.0
2023-06-28 10:50:00,72.55,72.57,72.45,72.51,16833.0,68.6288,68.6477,68.5342,68.5909,16833.0
2023-06-28 11:00:00,72.5,72.54,72.31,72.32,20703.0,68.5815,68.6193,68.4017,68.4112,20703.0
2023-06-28 11:10:00,72.33,72.43,72.29,72.42,25852.0,68.4206,68.5152,68.3828,68.5058,25852.0
2023-06-28 11:20:00,72.44,72.65,72.4,72.63,54745.0,68.5247,68.7233,68.4869,68.7044,54745.0
2023-06-28 11:30:00,72.64,72.81,72.63,72.77,18190.0,68.7139,68.8747,68.7044,68.8369,18190.0
2023-06-28 11:40:00,72.77,72.98,72.75,72.98,97349.0,68.8369,69.0355,68.8179,69.0355,97349.0
2023-06-28 11:50:00,72.99,73.01,72.78,72.78,19243.0,69.045,69.0639,68.8463,68.8463,19243.0
2023-06-28 12:00:00,72.82,73.05,72.8,73.03,13498.0,68.8842,69.1017,68.8652,69.0828,13498.0
2023-06-28 12:10:00,73.03,73.11,73.01,73.06,7624.0,69.0828,69.1585,69.0639,69.1112,7624.0
2023-06-28 12:20:00,73.06,73.09,72.98,73.09,18268.0,69.1112,69.1396,69.0355,69.1396,18268.0
2023-06-28 12:30:00,73.07,73.14,73.03,73.09,10117.0,69.1206,69.1869,69.0828,69.1396,10117.0
2023-06-28 12:40:00,73.1,73.12,73.0,73.0,19650.0,69.149,69.1679,69.0544,69.0544,19650.0
2023-06-28 12:50:00,73.01,73.13,72.92,73.13,18864.0,69.0639,69.1774,68.9788,69.1774,18864.0
2023-06-28 13:00:00,73.12,73.15,73.02,73.05,10166.0,69.1679,69.1963,69.0734,69.1017,10166.0
2023-06-28 13:10:00,73.06,73.16,73.03,73.15,9873.0,69.1112,69.2058,69.0828,69.1963,9873.0
2023-06-28 13:20:00,73.15,73.28,73.12,73.24,12998.0,69.1963,69.3193,69.1679,69.2815,12998.0
2023-06-28 13:30:00,73.26,73.26,73.02,73.05,12817.0,69.3004,69.3004,69.0734,69.1017,12817.0
2023-06-28 13:40:00,73.05,73.1,73.01,73.02,8489.0,69.1017,69.149,69.0639,69.0734,8489.0
2023-06-28 13:50:00,73.0,73.0,72.89,72.93,12040.0,69.0544,69.0544,68.9504,68.9882,12040.0
2023-06-28 14:00:00,72.94,73.05,72.92,73.03,11304.0,68.9977,69.1017,68.9788,69.0828,11304.0
2023-06-28 14:10:00,73.03,73.07,73.01,73.04,16681.0,69.0828,69.1206,69.0639,69.0923,16681.0
2023-06-28 14:20:00,73.04,73.07,72.98,72.98,10488.0,69.0923,69.1206,69.0355,69.0355,10488.0
2023-06-28 14:30:00,73.0,73.12,72.99,73.03,12110.0,69.0544,69.1679,69.045,69.0828,12110.0
2023-06-28 14:40:00,73.03,73.04,72.99,73.01,8266.0,69.0828,69.0923,69.045,69.0639,8266.0
2023-06-28 14:50:00,73.0,73.02,72.92,72.93,11608.0,69.0544,69.0734,68.9788,68.9882,11608.0
2023-06-28 15:00:00,72.94,72.99,72.93,72.99,23685.0,68.9977,69.045,68.9882,69.045,23685.0
2023-06-28 15:10:00,72.99,73.09,72.98,73.04,48728.0,69.045,69.1396,69.0355,69.0923,48728.0
2023-06-28 15:20:00,73.03,73.04,72.85,72.86,34503.0,69.0828,69.0923,68.9125,68.922,34503.0
2023-06-28 15:30:00,72.86,72.99,72.86,72.95,48502.0,68.922,69.045,68.922,69.0071,48502.0
2023-06-28 15:40:00,72.96,72.99,72.85,72.86,40091.0,69.0166,69.045,68.9125,68.922,40091.0
2023-06-28 15:50:00,72.86,72.9,72.8,72.88,198320.0,68.922,68.9598,68.8652,68.9409,198320.0
2023-06-29 09:30:00,72.71,73.08,72.71,73.05,31206.0,68.7801,69.1301,68.7801,69.1017,31206.0
2023-06-29 09:40:00,72.99,73.17,72.96,73.0,17781.0,69.045,69.2152,69.0166,69.0544,17781.0
2023-06-29 09:50:00,73.03,73.16,73.01,73.13,8863.0,69.0828,69.2058,69.0639,69.1774,8863.0
2023-06-29 10:00:00,73.12,73.12,72.97,73.03,20223.0,69.1679,69.1679,69.0261,69.0828,20223.0
2023-06-29 10:10:00,73.05,73.13,72.89,73.03,55891.0,69.1017,69.1774,68.9504,69.0828,55891.0
2023-06-29 10:20:00,73.03,73.03,72.86,72.91,19404.0,69.0828,69.0828,68.922,68.9693,19404.0
2023-06-29 10:30:00,72.94,72.96,72.88,72.95,32086.0,68.9977,69.0166,68.9409,69.0071,32086.0
2023-06-29 10:40:00,72.94,72.96,72.86,72.91,18280.0,68.9977,69.0166,68.922,68.9693,18280.0
2023-06-29 10:50:00,72.91,72.91,72.72,72.72,20815.0,68.9693,68.9693,68.7896,68.7896,20815.0
2023-06-29 11:00:00,72.69,72.8,72.69,72.76,24010.0,68.7612,68.8652,68.7612,68.8274,24010.0
2023-06-29 11:10:00,72.77,72.83,72.72,72.75,18806.0,68.8369,68.8936,68.7896,68.8179,18806.0
2023-06-29 11:20:00,72.75,72.78,72.67,72.76,15603.0,68.8179,68.8463,68.7423,68.8274,15603.0
2023-06-29 11:30:00,72.74,72.78,72.69,72.76,13432.0,68.8085,68.8463,68.7612,68.8274,13432.0
2023-06-29 11:40:00,72.76,72.78,72.67,72.69,15085.0,68.8274,68.8463,68.7423,68.7612,15085.0
2023-06-29 11:50:00,72.68,72.72,72.65,72.65,11670.0,68.7517,68.7896,68.7233,68.7233,11670.0
2023-06-29 12:00:00,72.67,72.67,72.56,72.59,12346.0,68.7423,68.7423,68.6382,68.6666,12346.0
2023-06-29 12:10:00,72.59,72.67,72.59,72.66,13477.0,68.6666,68.7423,68.6666,68.7328,13477.0
2023-06-29 12:20:00,72.67,72.77,72.67,72.75,11698.0,68.7423,68.8369,68.7423,68.8179,11698.0
2023-06-29 12:30:00,72.76,72.84,72.76,72.8,9299.0,68.8274,68.9031,68.8274,68.8652,9299.0
2023-06-29 12:40:00,72.8,72.83,72.74,72.74,12219.0,68.8652,68.8936,68.8085,68.8085,12219.0
2023-06-29 12:50:00,72.74,72.78,72.54,72.57,30433.0,68.8085,68.8463,68.6193,68.6477,30433.0
2023-06-29 13:00:00,72.57,72.59,72.47,72.53,20185.0,68.6477,68.6666,68.5531,68.6098,20185.0
2023-06-29 13:10:00,72.53,72.53,72.44,72.44,17085.0,68.6098,68.6098,68.5247,68.5247,17085.0
2023-06-29 13:20:00,72.46,72.52,72.42,72.5,34377.0,68.5436,68.6004,68.5058,68.5815,34377.0
2023-06-29 13:30:00,72.52,72.54,72.45,72.49,21832.0,68.6004,68.6193,68.5342,68.572,21832.0
2023-06-29 13:40:00,72.5,72.66,72.46,72.66,18239.0,68.5815,68.7328,68.5436,68.7328,18239.0
2023-06-29 13:50:00,72.66,72.71,72.59,72.62,23796.0,68.7328,68.7801,68.6666,68.695,23796.0
2023-06-29 14:00:00,72.65,72.76,72.58,72.76,18903.0,68.7233,68.8274,68.6571,68.8274,18903.0
2023-06-29 14:10:00,72.75,72.89,72.72,72.85,13916.0,68.8179,68.9504,68.7896,68.9125,13916.0
2023-06-29 14:20:00,72.86,72.93,72.84,72.87,16486.0,68.922,68.9882,68.9031,68.9315,16486.0
2023-06-29 14:30:00,72.87,72.96,72.85,72.89,17188.0,68.9315,69.0166,68.9125,68.9504,17188.0
2023-06-29 14:40:00,72.88,72.89,72.8,72.85,13216.0,68.9409,68.9504,68.8652,68.9125,13216.0
2023-06-29 14:50:00,72.84,72.86,72.81,72.84,15387.0,68.9031,68.922,68.8747,68.9031,15387.0
2023-06-29 15:00:00,72.84,72.95,72.84,72.95,21041.0,68.9031,69.0071,68.9031,69.0071,21041.0
2023-06-29 15:10:00,72.93,72.97,72.9,72.91,12931.0,68.9882,69.0261,68.9598,68.9693,12931.0
2023-06-29 15:20:00,72.92,72.98,72.9,72.98,35382.0,68.9788,69.0355,68.9598,69.0355,35382.0
2023-06-29 15:30:00,72.97,73.06,72.96,72.98,20720.0,69.0261,69.1112,69.0166,69.0355,20720.0
2023-06-29 15:40:00,72.98,73.01,72.89,72.9,33771.0,69.0355,69.0639,68.9504,68.9598,33771.0
2023-06-29 15:50:00,72.91,73.17,72.9,73.17,164225.0,68.9693,69.2152,68.9598,69.2152,164225.0
2023-06-30 09:30:00,73.55,73.61,73.43,73.51,25417.0,69.5747,69.6315,69.4612,69.5369,25417.0
2023-06-30 09:40:00,73.48,73.49,73.16,73.22,15475.0,69.5085,69.5179,69.2058,69.2625,15475.0
2023-06-30 09:50:00,73.2,73.39,73.16,73.28,14742.0,69.2436,69.4234,69.2058,69.3193,14742.0
2023-06-30 10:00:00,73.28,73.52,73.26,73.51,38983.0,69.3193,69.5463,69.3004,69.5369,38983.0
2023-06-30 10:10:00,73.52,73.58,73.45,73.53,18444.0,69.5463,69.6031,69.4801,69.5558,18444.0
2023-06-30 10:20:00,73.53,73.59,73.49,73.56,17841.0,69.5558,69.6125,69.5179,69.5842,17841.0
2023-06-30 10:30:00,73.57,73.57,73.28,73.33,33037.0,69.5936,69.5936,69.3193,69.3666,33037.0
2023-06-30 10:40:00,73.32,73.35,73.14,73.17,32165.0,69.3571,69.3855,69.1869,69.2152,32165.0
2023-06-30 10:50:00,73.17,73.37,73.14,73.34,40555.0,69.2152,69.4044,69.1869,69.3761,40555.0
2023-06-30 11:00:00,73.35,73.54,73.3,73.54,19418.0,69.3855,69.5652,69.3382,69.5652,19418.0
2023-06-30 11:10:00,73.57,73.61,73.54,73.58,13910.0,69.5936,69.6315,69.5652,69.6031,13910.0
2023-06-30 11:20:00,73.58,73.7,73.57,73.69,27307.0,69.6031,69.7166,69.5936,69.7071,27307.0
2023-06-30 11:30:00,73.69,73.7,73.62,73.62,18551.0,69.7071,69.7166,69.6409,69.6409,18551.0
2023-06-30 11:40:00,73.63,73.65,73.55,73.55,24128.0,69.6504,69.6693,69.5747,69.5747,24128.0
2023-06-30 11:50:00,73.54,73.6,73.48,73.6,16605.0,69.5652,69.622,69.5085,69.622,16605.0
2023-06-30 12:00:00,73.61,73.66,73.59,73.59,8567.0,69.6315,69.6788,69.6125,69.6125,8567.0
2023-06-30 12:10:00,73.59,73.72,73.59,73.67,14008.0,69.6125,69.7355,69.6125,69.6882,14008.0
2023-06-30 12:20:00,73.65,73.76,73.63,73.75,11705.0,69.6693,69.7734,69.6504,69.7639,11705.0
2023-06-30 12:30:00,73.76,73.78,73.71,73.75,21026.0,69.7734,69.7923,69.7261,69.7639,21026.0
2023-06-30 12:40:00,73.74,73.8,73.69,73.76,15560.0,69.7544,69.8112,69.7071,69.7734,15560.0
2023-06-30 12:50:00,73.76,73.83,73.74,73.83,21534.0,69.7734,69.8396,69.7544,69.8396,21534.0
2023-06-30 13:00:00,73.83,73.83,73.78,73.8,28977.0,69.8396,69.8396,69.7923,69.8112,28977.0
2023-06-30 13:10:00,73.8,73.81,73.67,73.67,22868.0,69.8112,69.8207,69.6882,69.6882,22868.0
2023-06-30 13:20:00,73.68,73.78,73.66,73.74,22515.0,69.6977,69.7923,69.6788,69.7544,22515.0
2023-06-30 13:30:00,73.75,73.81,73.68,73.76,46771.0,69.7639,69.8207,69.6977,69.7734,46771.0
2023-06-30 13:40:00,73.75,73.75,73.66,73.71,32539.0,69.7639,69.7639,69.6788,69.7261,32539.0
2023-06-30 13:50:00,73.7,73.71,73.62,73.65,13641.0,69.7166,69.7261,69.6409,69.6693,13641.0
2023-06-30 14:00:00,73.66,73.68,73.6,73.68,20239.0,69.6788,69.6977,69.622,69.6977,20239.0
2023-06-30 14:10:00,73.68,73.74,73.65,73.68,32709.0,69.6977,69.7544,69.6693,69.6977,32709.0
2023-06-30 14:20:00,73.69,73.84,73.67,73.78,38151.0,69.7071,69.849,69.6882,69.7923,38151.0
2023-06-30 14:30:00,73.8,73.92,73.8,73.92,22446.0,69.8112,69.9247,69.8112,69.9247,22446.0
2023-06-30 14:40:00,73.92,73.98,73.9,73.92,24942.0,69.9247,69.9815,69.9058,69.9247,24942.0
2023-06-30 14:50:00,73.9,73.94,73.85,73.93,27876.0,69.9058,69.9436,69.8585,69.9342,27876.0
2023-06-30 15:00:00,73.93,74.06,73.89,74.04,47652.0,69.9342,70.0571,69.8963,70.0382,47652.0
2023-06-30 15:10:00,74.03,74.03,73.91,73.95,43709.0,70.0288,70.0288,69.9152,69.9531,43709.0
2023-06-30 15:20:00,73.95,74.14,73.9,74.12,52231.0,69.9531,70.1328,69.9058,70.1139,52231.0
2023-06-30 15:30:00,74.12,74.18,74.08,74.13,63286.0,70.1139,70.1707,70.0761,70.1234,63286.0
2023-06-30 15:40:00,74.15,74.18,74.09,74.14,67639.0,70.1423,70.1707,70.0855,70.1328,67639.0
2023-06-30 15:50:00,74.16,74.3,74.14,74.18,271168.0,70.1517,70.2842,70.1328,70.1707,271168.0
2023-07-03 09:30:00,73.94,74.31,73.8,74.26,31710.0,69.9436,70.2936,69.8112,70.2463,31710.0
2023-07-03 09:40:00,74.3,74.3,74.15,74.23,17193.0,70.2842,70.2842,70.1423,70.218,17193.0
2023-07-03 09:50:00,74.25,74.49,74.18,74.48,18427.0,70.2369,70.4639,70.1707,70.4544,18427.0
2023-07-03 10:00:00,74.5,74.69,74.49,74.67,23770.0,70.4734,70.6531,70.4639,70.6342,23770.0
2023-07-03 10:10:00,74.68,74.78,74.57,74.59,21288.0,70.6436,70.7382,70.5396,70.5585,21288.0
2023-07-03 10:20:00,74.57,74.67,74.53,74.6,14174.0,70.5396,70.6342,70.5017,70.568,14174.0
2023-07-03 10:30:00,74.62,74.66,74.53,74.58,22872.0,70.5869,70.6247,70.5017,70.549,22872.0
2023-07-03 10:40:00,74.56,74.65,74.52,74.62,43373.0,70.5301,70.6153,70.4923,70.5869,43373.0
2023-07-03 10:50:00,74.6,74.86,74.56,74.83,26970.0,70.568,70.8139,70.5301,70.7855,26970.0
2023-07-03 11:00:00,74.85,75.02,74.84,75.02,27370.0,70.8044,70.9653,70.795,70.9653,27370.0
2023-07-03 11:10:00,75.01,75.13,74.92,74.99,35785.0,70.9558,71.0693,70.8707,70.9369,35785.0
2023-07-03 11:20:00,74.98,75.01,74.91,74.99,31941.0,70.9274,70.9558,70.8612,70.9369,31941.0
2023-07-03 11:30:00,74.99,75.02,74.86,74.9,57084.0,70.9369,70.9653,70.8139,70.8517,57084.0
2023-07-03 11:40:00,74.9,74.93,74.81,74.89,30571.0,70.8517,70.8801,70.7666,70.8423,30571.0
2023-07-03 11:50:00,74.89,74.93,74.82,74.91,20549.0,70.8423,70.8801,70.7761,70.8612,20549.0
2023-07-03 12:00:00,74.91,74.96,74.86,74.93,18999.0,70.8612,70.9085,70.8139,70.8801,18999.0
2023-07-03 12:10:00,74.93,75.02,74.9,74.99,23814.0,70.8801,70.9653,70.8517,70.9369,23814.0
2023-07-03 12:20:00,75.0,75.1,74.98,75.08,39803.0,70.9463,71.0409,70.9274,71.022,39803.0
2023-07-03 12:30:00,75.09,75.12,75.03,75.07,33677.0,71.0315,71.0598,70.9747,71.0126,33677.0
2023-07-03 12:40:00,75.07,75.13,75.03,75.12,37235.0,71.0126,71.0693,70.9747,71.0598,37235.0
2023-07-03 12:50:00,75.12,75.32,75.12,75.29,141726.0,71.0598,71.249,71.0598,71.2207,141726.0
2023-07-05 09:30:00,74.94,74.94,74.61,74.63,46172.0,70.8896,70.8896,70.5774,70.5963,46172.0
2023-07-05 09:40:00,74.63,74.64,74.09,74.38,35903.0,70.5963,70.6058,70.0855,70.3598,35903.0
2023-07-05 09:50:00,74.39,74.6,74.32,74.48,22293.0,70.3693,70.568,70.3031,70.4544,22293.0
2023-07-05 10:00:00,74.5,74.54,74.41,74.47,23119.0,70.4734,70.5112,70.3882,70.445,23119.0
2023-07-05 10:10:00,74.47,74.56,74.42,74.49,29426.0,70.445,70.5301,70.3977,70.4639,29426.0
2023-07-05 10:20:00,74.48,74.54,74.44,74.5,25954.0,70.4544,70.5112,70.4166,70.4734,25954.0
2023-07-05 10:30:00,74.5,74.53,74.41,74.45,54833.0,70.4734,70.5017,70.3882,70.4261,54833.0
2023-07-05 10:40:00,74.45,74.49,74.28,74.36,52337.0,70.4261,70.4639,70.2652,70.3409,52337.0
2023-07-05 10:50:00,74.35,74.42,74.34,74.39,54219.0,70.3315,70.3977,70.322,70.3693,54219.0
2023-07-05 11:00:00,74.39,74.48,74.34,74.36,28491.0,70.3693,70.4544,70.322,70.3409,28491.0
2023-07-05 11:10:00,74.36,74.4,74.25,74.27,17260.0,70.3409,70.3788,70.2369,70.2558,17260.0
2023-07-05 11:20:00,74.26,74.36,74.23,74.35,16318.0,70.2463,70.3409,70.218,70.3315,16318.0
2023-07-05 11:30:00,74.35,74.37,74.17,74.17,19991.0,70.3315,70.3504,70.1612,70.1612,19991.0
2023-07-05 11:40:00,74.18,74.22,74.08,74.08,31198.0,70.1707,70.2085,70.0761,70.0761,31198.0
2023-07-05 11:50:00,74.1,74.13,74.07,74.08,14337.0,70.095,70.1234,70.0666,70.0761,14337.0
2023-07-05 12:00:00,74.09,74.13,73.98,74.01,25160.0,70.0855,70.1234,69.9815,70.0098,25160.0
2023-07-05 12:10:00,74.0,74.02,73.9,73.92,20794.0,70.0004,70.0193,69.9058,69.9247,20794.0
2023-07-05 12:20:00,73.91,73.98,73.88,73.96,25090.0,69.9152,69.9815,69.8869,69.9625,25090.0
2023-07-05 12:30:00,73.97,74.16,73.97,74.13,37574.0,69.972,70.1517,69.972,70.1234,37574.0
2023-07-05 12:40:00,74.14,74.19,74.13,74.18,25331.0,70.1328,70.1801,70.1234,70.1707,25331.0
2023-07-05 12:50:00,74.17,74.17,74.02,74.03,17614.0,70.1612,70.1612,70.0193,70.0288,17614.0
2023-07-05 13:00:00,74.02,74.08,73.98,74.03,15189.0,70.0193,70.0761,69.9815,70.0288,15189.0
2023-07-05 13:10:00,74.03,74.03,73.92,73.97,23248.0,70.0288,70.0288,69.9247,69.972,23248.0
2023-07-05 13:20:00,74.01,74.09,74.0,74.03,13593.0,70.0098,70.0855,70.0004,70.0288,13593.0
2023-07-05 13:30:00,74.04,74.04,73.97,74.03,20708.0,70.0382,70.0382,69.972,70.0288,20708.0
2023-07-05 13:40:00,74.03,74.14,74.02,74.14,17259.0,70.0288,70.1328,70.0193,70.1328,17259.0
2023-07-05 13:50:00,74.13,74.22,74.13,74.18,14069.0,70.1234,70.2085,70.1234,70.1707,14069.0
2023-07-05 14:00:00,74.18,74.22,74.11,74.12,35601.0,70.1707,70.2085,70.1044,70.1139,35601.0
2023-07-05 14:10:00,74.12,74.12,74.01,74.02,11444.0,70.1139,70.1139,70.0098,70.0193,11444.0
2023-07-05 14:20:00,74.01,74.07,73.95,74.04,17391.0,70.0098,70.0666,69.9531,70.0382,17391.0
2023-07-05 14:30:00,74.04,74.05,73.96,73.96,27104.0,70.0382,70.0477,69.9625,69.9625,27104.0
2023-07-05 14:40:00,73.96,73.98,73.92,73.94,28169.0,69.9625,69.9815,69.9247,69.9436,28169.0
2023-07-05 14:50:00,73.95,74.1,73.94,74.05,114646.0,69.9531,70.095,69.9436,70.0477,114646.0
2023-07-05 15:00:00,74.06,74.25,74.06,74.23,37071.0,70.0571,70.2369,70.0571,70.218,37071.0
2023-07-05 15:10:00,74.24,74.29,74.16,74.19,45500.0,70.2274,70.2747,70.1517,70.1801,45500.0
2023-07-05 15:20:00,74.19,74.34,74.14,74.31,52215.0,70.1801,70.322,70.1328,70.2936,52215.0
2023-07-05 15:30:00,74.32,74.34,74.22,74.25,61825.0,70.3031,70.322,70.2085,70.2369,61825.0
2023-07-05 15:40:00,74.25,74.29,74.14,74.2,130592.0,70.2369,70.2747,70.1328,70.1896,130592.0
2023-07-05 15:50:00,74.21,74.31,74.19,74.28,249751.0,70.199,70.2936,70.1801,70.2652,249751.0
2023-07-06 09:30:00,73.52,73.69,73.34,73.57,50554.0,70.0151,70.177,69.8437,70.0627,50554.0
2023-07-06 09:40:00,73.55,73.67,73.4,73.65,17501.0,70.0437,70.1579,69.9008,70.1389,17501.0
2023-07-06 09:50:00,73.68,73.81,73.67,73.74,46239.0,70.1675,70.2913,70.1579,70.2246,46239.0
2023-07-06 10:00:00,73.72,73.89,73.61,73.61,31432.0,70.2056,70.3675,70.1008,70.1008,31432.0
2023-07-06 10:10:00,73.6,73.71,73.49,73.51,17655.0,70.0913,70.196,69.9865,70.0056,17655.0
2023-07-06 10:20:00,73.5,73.52,73.11,73.11,20242.0,69.996,70.0151,69.6246,69.6246,20242.0
2023-07-06 10:30:00,73.1,73.28,73.04,73.18,17866.0,69.6151,69.7865,69.558,69.6913,17866.0
2023-07-06 10:40:00,73.18,73.43,73.15,73.41,25795.0,69.6913,69.9294,69.6627,69.9103,25795.0
2023-07-06 10:50:00,73.4,73.57,73.4,73.55,22313.0,69.9008,70.0627,69.9008,70.0437,22313.0
2023-07-06 11:00:00,73.57,73.66,73.52,73.63,21259.0,70.0627,70.1484,70.0151,70.1198,21259.0
2023-07-06 11:10:00,73.63,73.73,73.54,73.71,62164.0,70.1198,70.2151,70.0341,70.196,62164.0
2023-07-06 11:20:00,73.71,73.82,73.7,73.72,22132.0,70.196,70.3008,70.1865,70.2056,22132.0
2023-07-06 11:30:00,73.69,73.74,73.56,73.56,21220.0,70.177,70.2246,70.0532,70.0532,21220.0
2023-07-06 11:40:00,73.57,73.77,73.56,73.73,23164.0,70.0627,70.2532,70.0532,70.2151,23164.0
2023-07-06 11:50:00,73.73,73.9,73.71,73.87,25159.0,70.2151,70.377,70.196,70.3484,25159.0
2023-07-06 12:00:00,73.87,73.88,73.68,73.72,17420.0,70.3484,70.3579,70.1675,70.2056,17420.0
2023-07-06 12:10:00,73.7,73.84,73.67,73.77,22526.0,70.1865,70.3198,70.1579,70.2532,22526.0
2023-07-06 12:20:00,73.77,73.77,73.68,73.71,14092.0,70.2532,70.2532,70.1675,70.196,14092.0
2023-07-06 12:30:00,73.71,73.71,73.58,73.58,12408.0,70.196,70.196,70.0722,70.0722,12408.0
2023-07-06 12:40:00,73.59,73.77,73.59,73.76,22504.0,70.0818,70.2532,70.0818,70.2437,22504.0
2023-07-06 12:50:00,73.75,73.82,73.73,73.76,12783.0,70.2341,70.3008,70.2151,70.2437,12783.0
2023-07-06 13:00:00,73.76,73.76,73.66,73.67,28779.0,70.2437,70.2437,70.1484,70.1579,28779.0
2023-07-06 13:10:00,73.68,73.74,73.68,73.72,29607.0,70.1675,70.2246,70.1675,70.2056,29607.0
2023-07-06 13:20:00,73.72,74.05,73.71,74.05,47339.0,70.2056,70.5198,70.196,70.5198,47339.0
2023-07-06 13:30:00,74.05,74.12,73.95,74.12,24117.0,70.5198,70.5865,70.4246,70.5865,24117.0
2023-07-06 13:40:00,74.14,74.15,74.04,74.07,16813.0,70.6055,70.6151,70.5103,70.5389,16813.0
2023-07-06 13:50:00,74.07,74.13,74.03,74.12,13864.0,70.5389,70.596,70.5008,70.5865,13864.0
2023-07-06 14:00:00,74.12,74.19,74.11,74.15,33371.0,70.5865,70.6532,70.577,70.6151,33371.0
2023-07-06 14:10:00,74.15,74.21,74.14,74.16,27821.0,70.6151,70.6722,70.6055,70.6246,27821.0
2023-07-06 14:20:00,74.15,74.18,74.14,74.18,20386.0,70.6151,70.6436,70.6055,70.6436,20386.0
2023-07-06 14:30:00,74.18,74.25,74.16,74.22,39310.0,70.6436,70.7103,70.6246,70.6817,39310.0
2023-07-06 14:40:00,74.22,74.28,74.2,74.28,46416.0,70.6817,70.7389,70.6627,70.7389,46416.0
2023-07-06 14:50:00,74.28,74.38,74.26,74.36,38010.0,70.7389,70.8341,70.7198,70.815,38010.0
2023-07-06 15:00:00,74.36,74.38,74.26,74.33,54769.0,70.815,70.8341,70.7198,70.7865,54769.0
2023-07-06 15:10:00,74.34,74.44,74.27,74.39,46614.0,70.796,70.8912,70.7293,70.8436,46614.0
2023-07-06 15:20:00,74.4,74.45,74.3,74.31,56630.0,70.8531,70.9008,70.7579,70.7674,56630.0
2023-07-06 15:30:00,74.31,74.32,74.14,74.2,49107.0,70.7674,70.777,70.6055,70.6627,49107.0
2023-07-06 15:40:00,74.2,74.23,74.13,74.16,56709.0,70.6627,70.6912,70.596,70.6246,56709.0
2023-07-06 15:50:00,74.16,74.26,74.12,74.19,254403.0,70.6246,70.7198,70.5865,70.6532,254403.0
2023-07-07 09:30:00,74.03,74.5,74.03,74.32,78982.0,70.5008,70.9484,70.5008,70.777,78982.0
2023-07-07 09:40:00,74.32,74.47,74.2,74.47,26343.0,70.777,70.9198,70.6627,70.9198,26343.0
2023-07-07 09:50:00,74.47,74.51,74.3,74.39,22160.0,70.9198,70.9579,70.7579,70.8436,22160.0
2023-07-07 10:00:00,74.36,74.39,74.17,74.26,22324.0,70.815,70.8436,70.6341,70.7198,22324.0
2023-07-07 10:10:00,74.27,74.39,74.26,74.38,15637.0,70.7293,70.8436,70.7198,70.8341,15637.0
2023-07-07 10:20:00,74.38,74.43,74.31,74.31,16352.0,70.8341,70.8817,70.7674,70.7674,16352.0
2023-07-07 10:30:00,74.31,74.41,74.29,74.39,18910.0,70.7674,70.8627,70.7484,70.8436,18910.0
2023-07-07 10:40:00,74.4,74.5,74.37,74.45,21158.0,70.8531,70.9484,70.8246,70.9008,21158.0
2023-07-07 10:50:00,74.46,74.49,74.4,74.47,14675.0,70.9103,70.9389,70.8531,70.9198,14675.0
2023-07-07 11:00:00,74.49,74.54,74.41,74.41,27028.0,70.9389,70.9865,70.8627,70.8627,27028.0
2023-07-07 11:10:00,74.4,74.45,74.28,74.4,26373.0,70.8531,70.9008,70.7389,70.8531,26373.0
2023-07-07 11:20:00,74.4,74.5,74.4,74.46,27586.0,70.8531,70.9484,70.8531,70.9103,27586.0
2023-07-07 11:30:00,74.44,74.52,74.4,74.46,44362.0,70.8912,70.9674,70.8531,70.9103,44362.0
2023-07-07 11:40:00,74.45,74.49,74.38,74.41,25502.0,70.9008,70.9389,70.8341,70.8627,25502.0
2023-07-07 11:50:00,74.41,74.54,74.38,74.47,45150.0,70.8627,70.9865,70.8341,70.9198,45150.0
2023-07-07 12:00:00,74.46,74.61,74.41,74.54,46267.0,70.9103,71.0531,70.8627,70.9865,46267.0
2023-07-07 12:10:00,74.56,74.59,74.38,74.43,66979.0,71.0055,71.0341,70.8341,70.8817,66979.0
2023-07-07 12:20:00,74.42,74.45,74.37,74.37,54074.0,70.8722,70.9008,70.8246,70.8246,54074.0
2023-07-07 12:30:00,74.39,74.65,74.34,74.65,80059.0,70.8436,71.0912,70.796,71.0912,80059.0
2023-07-07 12:40:00,74.65,74.87,74.64,74.79,36883.0,71.0912,71.3007,71.0817,71.2245,36883.0
2023-07-07 12:50:00,74.78,74.89,74.76,74.87,14580.0,71.215,71.3198,71.196,71.3007,14580.0
2023-07-07 13:00:00,74.87,74.97,74.87,74.96,19320.0,71.3007,71.396,71.3007,71.3864,19320.0
2023-07-07 13:10:00,74.95,74.98,74.9,74.96,24896.0,71.3769,71.4055,71.3293,71.3864,24896.0
2023-07-07 13:20:00,74.96,74.98,74.85,74.91,39194.0,71.3864,71.4055,71.2817,71.3388,39194.0
2023-07-07 13:30:00,74.9,74.9,74.76,74.79,22190.0,71.3293,71.3293,71.196,71.2245,22190.0
2023-07-07 13:40:00,74.79,74.87,74.78,74.79,15247.0,71.2245,71.3007,71.215,71.2245,15247.0
2023-07-07 13:50:00,74.8,74.8,74.62,74.73,46169.0,71.2341,71.2341,71.0627,71.1674,46169.0
2023-07-07 14:00:00,74.72,74.76,74.65,74.7,23366.0,71.1579,71.196,71.0912,71.1388,23366.0
2023-07-07 14:10:00,74.71,74.76,74.69,74.73,34607.0,71.1484,71.196,71.1293,71.1674,34607.0
2023-07-07 14:20:00,74.71,74.73,74.63,74.69,34952.0,71.1484,71.1674,71.0722,71.1293,34952.0
2023-07-07 14:30:00,74.7,74.82,74.67,74.74,76394.0,71.1388,71.2531,71.1103,71.1769,76394.0
2023-07-07 14:40:00,74.75,74.8,74.73,74.78,18584.0,71.1865,71.2341,71.1674,71.215,18584.0
2023-07-07 14:50:00,74.78,74.83,74.75,74.77,15623.0,71.215,71.2626,71.1865,71.2055,15623.0
2023-07-07 15:00:00,74.77,74.81,74.76,74.77,22878.0,71.2055,71.2436,71.196,71.2055,22878.0
2023-07-07 15:10:00,74.76,74.78,74.58,74.62,29575.0,71.196,71.215,71.0246,71.0627,29575.0
2023-07-07 15:20:00,74.61,74.65,74.54,74.55,41795.0,71.0531,71.0912,70.9865,70.996,41795.0
2023-07-07 15:30:00,74.55,74.6,74.4,74.42,80910.0,70.996,71.0436,70.8531,70.8722,80910.0
2023-07-07 15:40:00,74.41,74.44,74.3,74.33,42162.0,70.8627,70.8912,70.7579,70.7865,42162.0
2023-07-07 15:50:00,74.35,74.37,74.23,74.34,221410.0,70.8055,70.8246,70.6912,70.796,221410.0
2023-07-10 09:30:00,74.4,74.72,74.24,74.39,47801.0,70.8531,71.1579,70.7008,70.8436,47801.0
2023-07-10 09:40:00,74.38,74.87,74.38,74.86,37158.0,70.8341,71.3007,70.8341,71.2912,37158.0
2023-07-10 09:50:00,74.87,75.0,74.77,74.98,24941.0,71.3007,71.4245,71.2055,71.4055,24941.0
2023-07-10 10:00:00,74.99,75.04,74.91,75.01,32350.0,71.415,71.4626,71.3388,71.4341,32350.0
2023-07-10 10:10:00,75.02,75.02,74.78,74.79,18330.0,71.4436,71.4436,71.215,71.2245,18330.0
2023-07-10 10:20:00,74.78,74.84,74.74,74.79,13515.0,71.215,71.2722,71.1769,71.2245,13515.0
2023-07-10 10:30:00,74.8,74.97,74.8,74.94,39032.0,71.2341,71.396,71.2341,71.3674,39032.0
2023-07-10 10:40:00,74.95,75.0,74.88,74.97,14221.0,71.3769,71.4245,71.3103,71.396,14221.0
2023-07-10 10:50:00,74.98,75.0,74.84,74.84,13737.0,71.4055,71.4245,71.2722,71.2722,13737.0
2023-07-10 11:00:00,74.85,74.88,74.68,74.7,21687.0,71.2817,71.3103,71.1198,71.1388,21687.0
2023-07-10 11:10:00,74.69,74.7,74.54,74.55,12513.0,71.1293,71.1388,70.9865,70.996,12513.0
2023-07-10 11:20:00,74.54,74.69,74.52,74.64,13996.0,70.9865,71.1293,70.9674,71.0817,13996.0
2023-07-10 11:30:00,74.64,74.7,74.6,74.61,8710.0,71.0817,71.1388,71.0436,71.0531,8710.0
2023-07-10 11:40:00,74.62,74.66,74.57,74.65,15265.0,71.0627,71.1007,71.015,71.0912,15265.0
2023-07-10 11:50:00,74.64,74.75,74.64,74.75,9650.0,71.0817,71.1865,71.0817,71.1865,9650.0
2023-07-10 12:00:00,74.76,74.77,74.56,74.56,14471.0,71.196,71.2055,71.0055,71.0055,14471.0
2023-07-10 12:10:00,74.57,74.61,74.52,74.61,10443.0,71.015,71.0531,70.9674,71.0531,10443.0
2023-07-10 12:20:00,74.62,74.62,74.56,74.61,9447.0,71.0627,71.0627,71.0055,71.0531,9447.0
2023-07-10 12:30:00,74.62,74.64,74.56,74.57,10571.0,71.0627,71.0817,71.0055,71.015,10571.0
2023-07-10 12:40:00,74.57,74.65,74.57,74.64,5930.0,71.015,71.0912,71.015,71.0817,5930.0
2023-07-10 12:50:00,74.63,74.63,74.56,74.59,8941.0,71.0722,71.0722,71.0055,71.0341,8941.0
2023-07-10 13:00:00,74.59,74.6,74.49,74.52,11328.0,71.0341,71.0436,70.9389,70.9674,11328.0
2023-07-10 13:10:00,74.52,74.61,74.52,74.57,10399.0,70.9674,71.0531,70.9674,71.015,10399.0
2023-07-10 13:20:00,74.58,74.59,74.49,74.52,7697.0,71.0246,71.0341,70.9389,70.9674,7697.0
2023-07-10 13:30:00,74.54,74.55,74.47,74.53,12884.0,70.9865,70.996,70.9198,70.9769,12884.0
2023-07-10 13:40:00,74.53,74.6,74.51,74.52,12473.0,70.9769,71.0436,70.9579,70.9674,12473.0
2023-07-10 13:50:00,74.5,74.5,74.44,74.46,12840.0,70.9484,70.9484,70.8912,70.9103,12840.0
2023-07-10 14:00:00,74.47,74.48,74.4,74.41,18196.0,70.9198,70.9293,70.8531,70.8627,18196.0
2023-07-10 14:10:00,74.42,74.44,74.33,74.34,16541.0,70.8722,70.8912,70.7865,70.796,16541.0
2023-07-10 14:20:00,74.33,74.36,74.31,74.32,14028.0,70.7865,70.815,70.7674,70.777,14028.0
2023-07-10 14:30:00,74.31,74.32,74.19,74.19,16979.0,70.7674,70.777,70.6532,70.6532,16979.0
2023-07-10 14:40:00,74.19,74.2,74.13,74.15,28075.0,70.6532,70.6627,70.596,70.6151,28075.0
2023-07-10 14:50:00,74.15,74.26,74.14,74.2,22917.0,70.6151,70.7198,70.6055,70.6627,22917.0
2023-07-10 15:00:00,74.19,74.19,74.12,74.13,13715.0,70.6532,70.6532,70.5865,70.596,13715.0
2023-07-10 15:10:00,74.13,74.15,74.09,74.1,16273.0,70.596,70.6151,70.5579,70.5674,16273.0
2023-07-10 15:20:00,74.11,74.12,74.06,74.09,19895.0,70.577,70.5865,70.5294,70.5579,19895.0
2023-07-10 15:30:00,74.08,74.09,73.94,73.98,50333.0,70.5484,70.5579,70.4151,70.4532,50333.0
2023-07-10 15:40:00,73.99,74.02,73.83,73.85,68975.0,70.4627,70.4913,70.3103,70.3294,68975.0
2023-07-10 15:50:00,73.84,74.08,73.76,74.07,248459.0,70.3198,70.5484,70.2437,70.5389,248459.0
2023-07-11 09:30:00,74.24,74.68,74.08,74.47,38558.0,70.7008,71.1198,70.5484,70.9198,38558.0
2023-07-11 09:40:00,74.53,74.6,74.49,74.58,21715.0,70.9769,71.0436,70.9389,71.0246,21715.0
2023-07-11 09:50:00,74.57,74.68,74.53,74.63,22433.0,71.015,71.1198,70.9769,71.0722,22433.0
2023-07-11 10:00:00,74.63,74.68,74.59,74.65,25545.0,71.0722,71.1198,71.0341,71.0912,25545.0
2023-07-11 10:10:00,74.65,74.72,74.59,74.66,22331.0,71.0912,71.1579,71.0341,71.1007,22331.0
2023-07-11 10:20:00,74.66,74.67,74.37,74.37,18237.0,71.1007,71.1103,70.8246,70.8246,18237.0
2023-07-11 10:30:00,74.38,74.38,74.03,74.06,24277.0,70.8341,70.8341,70.5008,70.5294,24277.0
2023-07-11 10:40:00,74.07,74.11,73.93,74.05,49183.0,70.5389,70.577,70.4055,70.5198,49183.0
2023-07-11 10:50:00,74.05,74.07,73.94,74.02,26843.0,70.5198,70.5389,70.4151,70.4913,26843.0
2023-07-11 11:00:00,74.02,74.09,73.94,74.09,44919.0,70.4913,70.5579,70.4151,70.5579,44919.0
2023-07-11 11:10:00,74.08,74.26,74.05,74.24,58797.0,70.5484,70.7198,70.5198,70.7008,58797.0
2023-07-11 11:20:00,74.27,74.31,74.21,74.23,16896.0,70.7293,70.7674,70.6722,70.6912,16896.0
2023-07-11 11:30:00,74.22,74.27,74.18,74.22,17048.0,70.6817,70.7293,70.6436,70.6817,17048.0
2023-07-11 11:40:00,74.19,74.27,74.17,74.19,19446.0,70.6532,70.7293,70.6341,70.6532,19446.0
2023-07-11 11:50:00,74.19,74.19,74.09,74.11,29980.0,70.6532,70.6532,70.5579,70.577,29980.0
2023-07-11 12:00:00,74.11,74.19,74.09,74.14,17776.0,70.577,70.6532,70.5579,70.6055,17776.0
2023-07-11 12:10:00,74.15,74.33,74.15,74.33,20016.0,70.6151,70.7865,70.6151,70.7865,20016.0
2023-07-11 12:20:00,74.33,74.4,74.14,74.2,20492.0,70.7865,70.8531,70.6055,70.6627,20492.0
2023-07-11 12:30:00,74.2,74.22,74.16,74.19,31868.0,70.6627,70.6817,70.6246,70.6532,31868.0
2023-07-11 12:40:00,74.2,74.28,74.2,74.23,11402.0,70.6627,70.7389,70.6627,70.6912,11402.0
2023-07-11 12:50:00,74.24,74.34,74.2,74.33,17472.0,70.7008,70.796,70.6627,70.7865,17472.0
2023-07-11 13:00:00,74.33,74.39,74.26,74.29,23336.0,70.7865,70.8436,70.7198,70.7484,23336.0
2023-07-11 13:10:00,74.29,74.29,74.13,74.18,55271.0,70.7484,70.7484,70.596,70.6436,55271.0
2023-07-11 13:20:00,74.18,74.22,74.12,74.21,19445.0,70.6436,70.6817,70.5865,70.6722,19445.0
2023-07-11 13:30:00,74.21,74.22,74.08,74.15,24490.0,70.6722,70.6817,70.5484,70.6151,24490.0
2023-07-11 13:40:00,74.14,74.16,74.08,74.16,24061.0,70.6055,70.6246,70.5484,70.6246,24061.0
2023-07-11 13:50:00,74.16,74.16,74.03,74.11,24963.0,70.6246,70.6246,70.5008,70.577,24963.0
2023-07-11 14:00:00,74.12,74.13,74.05,74.06,38499.0,70.5865,70.596,70.5198,70.5294,38499.0
2023-07-11 14:10:00,74.05,74.1,74.01,74.09,16639.0,70.5198,70.5674,70.4817,70.5579,16639.0
2023-07-11 14:20:00,74.08,74.13,74.06,74.09,19497.0,70.5484,70.596,70.5294,70.5579,19497.0
2023-07-11 14:30:00,74.1,74.1,73.95,73.96,42526.0,70.5674,70.5674,70.4246,70.4341,42526.0
2023-07-11 14:40:00,73.95,74.09,73.95,74.06,26554.0,70.4246,70.5579,70.4246,70.5294,26554.0
2023-07-11 14:50:00,74.06,74.08,73.98,74.02,26705.0,70.5294,70.5484,70.4532,70.4913,26705.0
2023-07-11 15:00:00,74.0,74.02,73.93,73.97,20380.0,70.4722,70.4913,70.4055,70.4436,20380.0
2023-07-11 15:10:00,73.96,73.96,73.86,73.9,26839.0,70.4341,70.4341,70.3389,70.377,26839.0
2023-07-11 15:20:00,73.91,73.96,73.87,73.92,31589.0,70.3865,70.4341,70.3484,70.396,31589.0
2023-07-11 15:30:00,73.92,73.92,73.79,73.87,40983.0,70.396,70.396,70.2722,70.3484,40983.0
2023-07-11 15:40:00,73.87,74.02,73.85,74.01,75047.0,70.3484,70.4913,70.3294,70.4817,75047.0
2023-07-11 15:50:00,74.01,74.05,73.95,73.99,297327.0,70.4817,70.5198,70.4246,70.4627,297327.0
2023-07-12 09:30:00,74.4,74.53,74.16,74.17,29882.0,70.8531,70.9769,70.6246,70.6341,29882.0
2023-07-12 09:40:00,74.16,74.18,73.93,73.93,23404.0,70.6246,70.6436,70.4055,70.4055,23404.0
2023-07-12 09:50:00,73.95,73.96,73.77,73.83,21814.0,70.4246,70.4341,70.2532,70.3103,21814.0
2023-07-12 10:00:00,73.84,73.93,73.76,73.86,27702.0,70.3198,70.4055,70.2437,70.3389,27702.0
2023-07-12 10:10:00,73.85,73.94,73.72,73.73,38067.0,70.3294,70.4151,70.2056,70.2151,38067.0
2023-07-12 10:20:00,73.71,73.95,73.69,73.94,39312.0,70.196,70.4246,70.177,70.4151,39312.0
2023-07-12 10:30:00,73.94,74.09,73.93,74.01,28841.0,70.4151,70.5579,70.4055,70.4817,28841.0
2023-07-12 10:40:00,74.04,74.06,73.92,74.02,26391.0,70.5103,70.5294,70.396,70.4913,26391.0
2023-07-12 10:50:00,74.02,74.03,73.9,73.98,23674.0,70.4913,70.5008,70.377,70.4532,23674.0
2023-07-12 11:00:00,73.97,74.07,73.97,74.03,33777.0,70.4436,70.5389,70.4436,70.5008,33777.0
2023-07-12 11:10:00,74.03,74.06,73.95,73.98,23585.0,70.5008,70.5294,70.4246,70.4532,23585.0
2023-07-12 11:20:00,73.99,74.1,73.94,74.09,41649.0,70.4627,70.5674,70.4151,70.5579,41649.0
2023-07-12 11:30:00,74.06,74.23,74.0,74.19,50774.0,70.5294,70.6912,70.4722,70.6532,50774.0
2023-07-12 11:40:00,74.18,74.38,74.1,74.34,20608.0,70.6436,70.8341,70.5674,70.796,20608.0
2023-07-12 11:50:00,74.34,74.38,74.25,74.26,12827.0,70.796,70.8341,70.7103,70.7198,12827.0
2023-07-12 12:00:00,74.24,74.31,74.14,74.29,9071.0,70.7008,70.7674,70.6055,70.7484,9071.0
2023-07-12 12:10:00,74.29,74.41,74.27,74.3,21692.0,70.7484,70.8627,70.7293,70.7579,21692.0
2023-07-12 12:20:00,74.28,74.35,74.28,74.31,12009.0,70.7389,70.8055,70.7389,70.7674,12009.0
2023-07-12 12:30:00,74.3,74.33,74.25,74.26,13409.0,70.7579,70.7865,70.7103,70.7198,13409.0
2023-07-12 12:40:00,74.26,74.27,74.13,74.15,28088.0,70.7198,70.7293,70.596,70.6151,28088.0
2023-07-12 12:50:00,74.16,74.21,74.07,74.07,20919.0,70.6246,70.6722,70.5389,70.5389,20919.0
2023-07-12 13:00:00,74.07,74.14,74.03,74.11,18712.0,70.5389,70.6055,70.5008,70.577,18712.0
2023-07-12 13:10:00,74.1,74.18,74.09,74.18,35631.0,70.5674,70.6436,70.5579,70.6436,35631.0
2023-07-12 13:20:00,74.19,74.19,74.08,74.09,27678.0,70.6532,70.6532,70.5484,70.5579,27678.0
2023-07-12 13:30:00,74.09,74.14,74.07,74.09,21824.0,70.5579,70.6055,70.5389,70.5579,21824.0
2023-07-12 13:40:00,74.1,74.13,74.04,74.11,26373.0,70.5674,70.596,70.5103,70.577,26373.0
2023-07-12 13:50:00,74.12,74.15,74.07,74.12,21527.0,70.5865,70.6151,70.5389,70.5865,21527.0
2023-07-12 14:00:00,74.11,74.21,74.09,74.21,24134.0,70.577,70.6722,70.5579,70.6722,24134.0
2023-07-12 14:10:00,74.21,74.24,74.17,74.17,11150.0,70.6722,70.7008,70.6341,70.6341,11150.0
2023-07-12 14:20:00,74.16,74.21,74.1,74.11,7693.0,70.6246,70.6722,70.5674,70.577,7693.0
2023-07-12 14:30:00,74.11,74.13,74.06,74.08,22879.0,70.577,70.596,70.5294,70.5484,22879.0
2023-07-12 14:40:00,74.08,74.08,74.0,74.01,15076.0,70.5484,70.5484,70.4722,70.4817,15076.0
2023-07-12 14:50:00,74.01,74.04,73.99,74.03,17523.0,70.4817,70.5103,70.4627,70.5008,17523.0
2023-07-12 15:00:00,74.03,74.1,73.99,74.06,31270.0,70.5008,70.5674,70.4627,70.5294,31270.0
2023-07-12 15:10:00,74.06,74.08,74.0,74.03,18040.0,70.5294,70.5484,70.4722,70.5008,18040.0
2023-07-12 15:20:00,74.03,74.03,73.93,73.98,29048.0,70.5008,70.5008,70.4055,70.4532,29048.0
2023-07-12 15:30:00,73.98,74.07,73.97,73.97,29809.0,70.4532,70.5389,70.4436,70.4436,29809.0
2023-07-12 15:40:00,73.96,74.02,73.89,73.89,57127.0,70.4341,70.4913,70.3675,70.3675,57127.0
2023-07-12 15:50:00,73.86,73.93,73.77,73.82,173552.0,70.3389,70.4055,70.2532,70.3008,173552.0
2023-07-13 09:30:00,73.9,73.94,73.77,73.86,40765.0,70.377,70.4151,70.2532,70.3389,40765.0
2023-07-13 09:40:00,73.86,74.02,73.66,73.96,18465.0,70.3389,70.4913,70.1484,70.4341,18465.0
2023-07-13 09:50:00,73.94,73.95,73.7,73.7,7860.0,70.4151,70.4246,70.1865,70.1865,7860.0
2023-07-13 10:00:00,73.71,73.71,73.51,73.53,17626.0,70.196,70.196,70.0056,70.0246,17626.0
2023-07-13 10:10:00,73.52,73.57,73.33,73.34,20370.0,70.0151,70.0627,69.8342,69.8437,20370.0
2023-07-13 10:20:00,73.34,73.45,73.33,73.36,17520.0,69.8437,69.9484,69.8342,69.8627,17520.0
2023-07-13 10:30:00,73.36,73.54,73.35,73.41,24787.0,69.8627,70.0341,69.8532,69.9103,24787.0
2023-07-13 10:40:00,73.4,73.48,73.38,73.42,25971.0,69.9008,69.977,69.8818,69.9199,25971.0
2023-07-13 10:50:00,73.42,73.45,73.38,73.44,12882.0,69.9199,69.9484,69.8818,69.9389,12882.0
2023-07-13 11:00:00,73.43,73.43,73.38,73.42,13859.0,69.9294,69.9294,69.8818,69.9199,13859.0
2023-07-13 11:10:00,73.43,73.67,73.42,73.63,25075.0,69.9294,70.1579,69.9199,70.1198,25075.0
2023-07-13 11:20:00,73.63,73.74,73.59,73.67,27331.0,70.1198,70.2246,70.0818,70.1579,27331.0
2023-07-13 11:30:00,73.69,73.81,73.68,73.8,21763.0,70.177,70.2913,70.1675,70.2817,21763.0
2023-07-13 11:40:00,73.79,73.84,73.73,73.8,21067.0,70.2722,70.3198,70.2151,70.2817,21067.0
2023-07-13 11:50:00,73.8,73.9,73.77,73.84,16771.0,70.2817,70.377,70.2532,70.3198,16771.0
2023-07-13 12:00:00,73.85,73.94,73.83,73.93,21485.0,70.3294,70.4151,70.3103,70.4055,21485.0
2023-07-13 12:10:00,73.93,73.96,73.89,73.96,15592.0,70.4055,70.4341,70.3675,70.4341,15592.0
2023-07-13 12:20:00,73.95,73.97,73.89,73.89,14722.0,70.4246,70.4436,70.3675,70.3675,14722.0
2023-07-13 12:30:00,73.89,73.94,73.84,73.89,19146.0,70.3675,70.4151,70.3198,70.3675,19146.0
2023-07-13 12:40:00,73.9,73.91,73.81,73.83,16636.0,70.377,70.3865,70.2913,70.3103,16636.0
2023-07-13 12:50:00,73.82,73.85,73.79,73.85,13734.0,70.3008,70.3294,70.2722,70.3294,13734.0
2023-07-13 13:00:00,73.85,73.85,73.74,73.77,17111.0,70.3294,70.3294,70.2246,70.2532,17111.0
2023-07-13 13:10:00,73.79,73.88,73.78,73.85,13075.0,70.2722,70.3579,70.2627,70.3294,13075.0
2023-07-13 13:20:00,73.86,73.89,73.81,73.82,25050.0,70.3389,70.3675,70.2913,70.3008,25050.0
2023-07-13 13:30:00,73.84,73.87,73.79,73.81,14313.0,70.3198,70.3484,70.2722,70.2913,14313.0
2023-07-13 13:40:00,73.81,73.89,73.8,73.89,13749.0,70.2913,70.3675,70.2817,70.3675,13749.0
2023-07-13 13:50:00,73.89,73.92,73.82,73.86,28721.0,70.3675,70.396,70.3008,70.3389,28721.0
2023-07-13 14:00:00,73.85,73.87,73.81,73.84,14130.0,70.3294,70.3484,70.2913,70.3198,14130.0
2023-07-13 14:10:00,73.84,73.85,73.78,73.85,14025.0,70.3198,70.3294,70.2627,70.3294,14025.0
2023-07-13 14:20:00,73.86,73.9,73.8,73.81,19762.0,70.3389,70.377,70.2817,70.2913,19762.0
2023-07-13 14:30:00,73.8,73.83,73.73,73.73,18281.0,70.2817,70.3103,70.2151,70.2151,18281.0
2023-07-13 14:40:00,73.74,73.75,73.71,73.74,11712.0,70.2246,70.2341,70.196,70.2246,11712.0
2023-07-13 14:50:00,73.73,73.73,73.65,73.69,19989.0,70.2151,70.2151,70.1389,70.177,19989.0
2023-07-13 15:00:00,73.69,73.72,73.67,73.69,18426.0,70.177,70.2056,70.1579,70.177,18426.0
2023-07-13 15:10:00,73.7,73.72,73.53,73.58,33886.0,70.1865,70.2056,70.0246,70.0722,33886.0
2023-07-13 15:20:00,73.58,73.64,73.54,73.59,27736.0,70.0722,70.1294,70.0341,70.0818,27736.0
2023-07-13 15:30:00,73.6,73.61,73.48,73.51,67787.0,70.0913,70.1008,69.977,70.0056,67787.0
2023-07-13 15:40:00,73.51,73.56,73.46,73.46,60645.0,70.0056,70.0532,69.958,69.958,60645.0
2023-07-13 15:50:00,73.46,73.47,73.26,73.27,291081.0,69.958,69.9675,69.7675,69.777,291081.0
2023-07-14 09:30:00,73.1,73.2,72.89,72.94,48178.0,69.6151,69.7103,69.4151,69.4627,48178.0
2023-07-14 09:40:00,72.94,72.96,72.7,72.71,21771.0,69.4627,69.4818,69.2342,69.2437,21771.0
2023-07-14 09:50:00,72.73,72.74,72.53,72.56,14786.0,69.2628,69.2723,69.0723,69.1009,14786.0
2023-07-14 10:00:00,72.54,72.67,72.42,72.58,24217.0,69.0818,69.2056,68.9675,69.1199,24217.0
2023-07-14 10:10:00,72.56,72.68,72.53,72.55,17893.0,69.1009,69.2151,69.0723,69.0913,17893.0
2023-07-14 10:20:00,72.53,72.57,72.48,72.49,20737.0,69.0723,69.1104,69.0247,69.0342,20737.0
2023-07-14 10:30:00,72.49,72.7,72.48,72.7,23549.0,69.0342,69.2342,69.0247,69.2342,23549.0
2023-07-14 10:40:00,72.69,72.85,72.64,72.81,15594.0,69.2247,69.377,69.177,69.3389,15594.0
2023-07-14 10:50:00,72.81,72.82,72.62,72.76,23817.0,69.3389,69.3485,69.158,69.2913,23817.0
2023-07-14 11:00:00,72.77,72.89,72.77,72.88,38730.0,69.3008,69.4151,69.3008,69.4056,38730.0
2023-07-14 11:10:00,72.9,72.93,72.84,72.91,28105.0,69.4247,69.4532,69.3675,69.4342,28105.0
2023-07-14 11:20:00,72.93,72.95,72.84,72.9,26659.0,69.4532,69.4723,69.3675,69.4247,26659.0
2023-07-14 11:30:00,72.9,72.99,72.88,72.97,14158.0,69.4247,69.5104,69.4056,69.4913,14158.0
2023-07-14 11:40:00,72.97,72.97,72.79,72.84,17752.0,69.4913,69.4913,69.3199,69.3675,17752.0
2023-07-14 11:50:00,72.84,72.91,72.8,72.9,11820.0,69.3675,69.4342,69.3294,69.4247,11820.0
2023-07-14 12:00:00,72.91,72.98,72.85,72.86,15428.0,69.4342,69.5008,69.377,69.3866,15428.0
2023-07-14 12:10:00,72.87,72.92,72.85,72.89,16535.0,69.3961,69.4437,69.377,69.4151,16535.0
2023-07-14 12:20:00,72.91,73.04,72.91,72.98,64056.0,69.4342,69.558,69.4342,69.5008,64056.0
2023-07-14 12:30:00,72.99,73.04,72.9,72.91,15505.0,69.5104,69.558,69.4247,69.4342,15505.0
2023-07-14 12:40:00,72.9,72.94,72.86,72.88,29298.0,69.4247,69.4627,69.3866,69.4056,29298.0
2023-07-14 12:50:00,72.88,72.97,72.81,72.96,48371.0,69.4056,69.4913,69.3389,69.4818,48371.0
2023-07-14 13:00:00,72.97,73.1,72.97,73.06,23750.0,69.4913,69.6151,69.4913,69.577,23750.0
2023-07-14 13:10:00,73.08,73.21,73.07,73.2,16355.0,69.5961,69.7199,69.5865,69.7103,16355.0
2023-07-14 13:20:00,73.2,73.22,73.1,73.14,18801.0,69.7103,69.7294,69.6151,69.6532,18801.0
2023-07-14 13:30:00,73.14,73.21,73.11,73.2,20483.0,69.6532,69.7199,69.6246,69.7103,20483.0
2023-07-14 13:40:00,73.19,73.24,73.16,73.23,22422.0,69.7008,69.7484,69.6723,69.7389,22422.0
2023-07-14 13:50:00,73.23,73.26,73.18,73.22,20235.0,69.7389,69.7675,69.6913,69.7294,20235.0
2023-07-14 14:00:00,73.23,73.25,73.18,73.19,36017.0,69.7389,69.758,69.6913,69.7008,36017.0
2023-07-14 14:10:00,73.2,73.33,73.2,73.3,20787.0,69.7103,69.8342,69.7103,69.8056,20787.0
2023-07-14 14:20:00,73.3,73.47,73.3,73.32,43605.0,69.8056,69.9675,69.8056,69.8246,43605.0
2023-07-14 14:30:00,73.33,73.36,73.22,73.26,16801.0,69.8342,69.8627,69.7294,69.7675,16801.0
2023-07-14 14:40:00,73.28,73.38,73.19,73.19,43619.0,69.7865,69.8818,69.7008,69.7008,43619.0
2023-07-14 14:50:00,73.2,73.22,73.13,73.17,25132.0,69.7103,69.7294,69.6437,69.6818,25132.0
2023-07-14 15:00:00,73.18,73.24,73.05,73.24,34006.0,69.6913,69.7484,69.5675,69.7484,34006.0
2023-07-14 15:10:00,73.24,73.39,73.24,73.37,23672.0,69.7484,69.8913,69.7484,69.8722,23672.0
2023-07-14 15:20:00,73.36,73.39,73.3,73.34,26841.0,69.8627,69.8913,69.8056,69.8437,26841.0
2023-07-14 15:30:00,73.35,73.35,73.2,73.24,33873.0,69.8532,69.8532,69.7103,69.7484,33873.0
2023-07-14 15:40:00,73.24,73.32,73.16,73.17,48191.0,69.7484,69.8246,69.6723,69.6818,48191.0
2023-07-14 15:50:00,73.17,73.25,73.02,73.11,213713.0,69.6818,69.758,69.5389,69.6246,213713.0
2023-07-17 09:30:00,72.89,73.0,72.65,72.72,39772.0,69.4151,69.5199,69.1866,69.2532,39772.0
2023-07-17 09:40:00,72.7,73.1,72.68,73.08,11355.0,69.2342,69.6151,69.2151,69.5961,11355.0
2023-07-17 09:50:00,73.09,73.31,73.09,73.28,13299.0,69.6056,69.8151,69.6056,69.7865,13299.0
2023-07-17 10:00:00,73.28,73.45,73.23,73.38,41471.0,69.7865,69.9484,69.7389,69.8818,41471.0
2023-07-17 10:10:00,73.36,73.37,73.27,73.33,11727.0,69.8627,69.8722,69.777,69.8342,11727.0
2023-07-17 10:20:00,73.35,73.48,73.29,73.45,14296.0,69.8532,69.977,69.7961,69.9484,14296.0
2023-07-17 10:30:00,73.47,73.47,73.23,73.28,14050.0,69.9675,69.9675,69.7389,69.7865,14050.0
2023-07-17 10:40:00,73.29,73.63,73.25,73.59,20073.0,69.7961,70.1198,69.758,70.0818,20073.0
2023-07-17 10:50:00,73.56,73.57,73.27,73.29,10696.0,70.0532,70.0627,69.777,69.7961,10696.0
2023-07-17 11:00:00,73.28,73.46,73.28,73.45,17794.0,69.7865,69.958,69.7865,69.9484,17794.0
2023-07-17 11:10:00,73.45,73.51,73.44,73.49,11208.0,69.9484,70.0056,69.9389,69.9865,11208.0
2023-07-17 11:20:00,73.5,73.53,73.36,73.37,15683.0,69.996,70.0246,69.8627,69.8722,15683.0
2023-07-17 11:30:00,73.34,73.43,73.33,73.41,12042.0,69.8437,69.9294,69.8342,69.9103,12042.0
2023-07-17 11:40:00,73.42,73.53,73.39,73.53,12532.0,69.9199,70.0246,69.8913,70.0246,12532.0
2023-07-17 11:50:00,73.52,73.54,73.46,73.46,20373.0,70.0151,70.0341,69.958,69.958,20373.0
2023-07-17 12:00:00,73.46,73.48,73.38,73.4,13856.0,69.958,69.977,69.8818,69.9008,13856.0
2023-07-17 12:10:00,73.41,73.5,73.41,73.45,12798.0,69.9103,69.996,69.9103,69.9484,12798.0
2023-07-17 12:20:00,73.45,73.5,73.41,73.5,9967.0,69.9484,69.996,69.9103,69.996,9967.0
2023-07-17 12:30:00,73.49,73.64,73.43,73.63,18202.0,69.9865,70.1294,69.9294,70.1198,18202.0
2023-07-17 12:40:00,73.65,73.68,73.49,73.49,12140.0,70.1389,70.1675,69.9865,69.9865,12140.0
2023-07-17 12:50:00,73.47,73.57,73.45,73.52,7068.0,69.9675,70.0627,69.9484,70.0151,7068.0
2023-07-17 13:00:00,73.51,73.51,73.34,73.37,8137.0,70.0056,70.0056,69.8437,69.8722,8137.0
2023-07-17 13:10:00,73.35,73.4,73.33,73.37,13577.0,69.8532,69.9008,69.8342,69.8722,13577.0
2023-07-17 13:20:00,73.36,73.43,73.35,73.39,13258.0,69.8627,69.9294,69.8532,69.8913,13258.0
2023-07-17 13:30:00,73.39,73.4,73.31,73.33,12262.0,69.8913,69.9008,69.8151,69.8342,12262.0
2023-07-17 13:40:00,73.31,73.39,73.27,73.32,17119.0,69.8151,69.8913,69.777,69.8246,17119.0
2023-07-17 13:50:00,73.32,73.39,73.3,73.38,19106.0,69.8246,69.8913,69.8056,69.8818,19106.0
2023-07-17 14:00:00,73.38,73.44,73.35,73.4,11734.0,69.8818,69.9389,69.8532,69.9008,11734.0
2023-07-17 14:10:00,73.39,73.46,73.39,73.4,11561.0,69.8913,69.958,69.8913,69.9008,11561.0
2023-07-17 14:20:00,73.42,73.57,73.42,73.55,35788.0,69.9199,70.0627,69.9199,70.0437,35788.0
2023-07-17 14:30:00,73.55,73.58,73.45,73.47,19027.0,70.0437,70.0722,69.9484,69.9675,19027.0
2023-07-17 14:40:00,73.48,73.61,73.47,73.58,17539.0,69.977,70.1008,69.9675,70.0722,17539.0
2023-07-17 14:50:00,73.59,73.62,73.55,73.57,16086.0,70.0818,70.1103,70.0437,70.0627,16086.0
2023-07-17 15:00:00,73.57,73.63,73.55,73.57,26742.0,70.0627,70.1198,70.0437,70.0627,26742.0
2023-07-17 15:10:00,73.57,73.65,73.56,73.62,25998.0,70.0627,70.1389,70.0532,70.1103,25998.0
2023-07-17 15:20:00,73.63,73.64,73.57,73.58,25969.0,70.1198,70.1294,70.0627,70.0722,25969.0
2023-07-17 15:30:00,73.57,73.59,73.47,73.55,32676.0,70.0627,70.0818,69.9675,70.0437,32676.0
2023-07-17 15:40:00,73.55,73.55,73.36,73.51,66365.0,70.0437,70.0437,69.8627,70.0056,66365.0
2023-07-17 15:50:00,73.51,73.52,73.31,73.41,149248.0,70.0056,70.0151,69.8151,69.9103,149248.0
2023-07-18 09:30:00,73.19,73.46,72.9,73.45,50531.0,69.7008,69.958,69.4247,69.9484,50531.0
2023-07-18 09:40:00,73.48,73.64,73.36,73.5,21191.0,69.977,70.1294,69.8627,69.996,21191.0
2023-07-18 09:50:00,73.5,73.63,73.41,73.53,23510.0,69.996,70.1198,69.9103,70.0246,23510.0
2023-07-18 10:00:00,73.55,73.55,73.38,73.42,45919.0,70.0437,70.0437,69.8818,69.9199,45919.0
2023-07-18 10:10:00,73.41,73.47,73.33,73.39,14343.0,69.9103,69.9675,69.8342,69.8913,14343.0
2023-07-18 10:20:00,73.37,73.43,73.29,73.4,22457.0,69.8722,69.9294,69.7961,69.9008,22457.0
2023-07-18 10:30:00,73.4,73.43,73.32,73.34,20560.0,69.9008,69.9294,69.8246,69.8437,20560.0
2023-07-18 10:40:00,73.35,73.46,73.34,73.4,24584.0,69.8532,69.958,69.8437,69.9008,24584.0
2023-07-18 10:50:00,73.41,73.49,73.33,73.35,18490.0,69.9103,69.9865,69.8342,69.8532,18490.0
2023-07-18 11:00:00,73.34,73.45,73.33,73.44,17604.0,69.8437,69.9484,69.8342,69.9389,17604.0
2023-07-18 11:10:00,73.44,73.44,73.28,73.32,24760.0,69.9389,69.9389,69.7865,69.8246,24760.0
2023-07-18 11:20:00,73.31,73.33,73.25,73.31,29145.0,69.8151,69.8342,69.758,69.8151,29145.0
2023-07-18 11:30:00,73.31,73.31,73.2,73.2,40731.0,69.8151,69.8151,69.7103,69.7103,40731.0
2023-07-18 11:40:00,73.22,73.27,73.03,73.03,18959.0,69.7294,69.777,69.5485,69.5485,18959.0
2023-07-18 11:50:00,73.05,73.06,72.96,73.05,24608.0,69.5675,69.577,69.4818,69.5675,24608.0
2023-07-18 12:00:00,73.05,73.1,72.85,72.86,16813.0,69.5675,69.6151,69.377,69.3866,16813.0
2023-07-18 12:10:00,72.86,72.98,72.82,72.91,50780.0,69.3866,69.5008,69.3485,69.4342,50780.0
2023-07-18 12:20:00,72.91,72.92,72.79,72.81,27651.0,69.4342,69.4437,69.3199,69.3389,27651.0
2023-07-18 12:30:00,72.81,72.81,72.63,72.67,20472.0,69.3389,69.3389,69.1675,69.2056,20472.0
2023-07-18 12:40:00,72.67,72.69,72.5,72.55,18569.0,69.2056,69.2247,69.0437,69.0913,18569.0
2023-07-18 12:50:00,72.55,72.62,72.55,72.55,16322.0,69.0913,69.158,69.0913,69.0913,16322.0
2023-07-18 13:00:00,72.55,72.59,72.44,72.58,35599.0,69.0913,69.1294,68.9866,69.1199,35599.0
2023-07-18 13:10:00,72.58,72.58,72.45,72.53,27484.0,69.1199,69.1199,68.9961,69.0723,27484.0
2023-07-18 13:20:00,72.52,72.57,72.49,72.56,40751.0,69.0628,69.1104,69.0342,69.1009,40751.0
2023-07-18 13:30:00,72.57,72.66,72.54,72.64,14838.0,69.1104,69.1961,69.0818,69.177,14838.0
2023-07-18 13:40:00,72.62,72.69,72.62,72.67,12627.0,69.158,69.2247,69.158,69.2056,12627.0
2023-07-18 13:50:00,72.68,72.71,72.63,72.63,14823.0,69.2151,69.2437,69.1675,69.1675,14823.0
2023-07-18 14:00:00,72.62,72.64,72.54,72.55,12515.0,69.158,69.177,69.0818,69.0913,12515.0
2023-07-18 14:10:00,72.55,72.56,72.42,72.53,27811.0,69.0913,69.1009,68.9675,69.0723,27811.0
2023-07-18 14:20:00,72.53,72.64,72.5,72.64,15187.0,69.0723,69.177,69.0437,69.177,15187.0
2023-07-18 14:30:00,72.64,72.65,72.41,72.41,18422.0,69.177,69.1866,68.958,68.958,18422.0
2023-07-18 14:40:00,72.4,72.48,72.32,72.48,38502.0,68.9485,69.0247,68.8723,69.0247,38502.0
2023-07-18 14:50:00,72.48,72.52,72.4,72.45,25758.0,69.0247,69.0628,68.9485,68.9961,25758.0
2023-07-18 15:00:00,72.45,72.55,72.4,72.53,23751.0,68.9961,69.0913,68.9485,69.0723,23751.0
2023-07-18 15:10:00,72.53,72.59,72.45,72.46,36533.0,69.0723,69.1294,68.9961,69.0056,36533.0
2023-07-18 15:20:00,72.47,72.58,72.45,72.56,25899.0,69.0152,69.1199,68.9961,69.1009,25899.0
2023-07-18 15:30:00,72.56,72.61,72.52,72.57,41750.0,69.1009,69.1485,69.0628,69.1104,41750.0
2023-07-18 15:40:00,72.58,72.63,72.53,72.56,63053.0,69.1199,69.1675,69.0723,69.1009,63053.0
2023-07-18 15:50:00,72.56,72.6,72.43,72.5,244767.0,69.1009,69.139,68.9771,69.0437,244767.0
2023-07-19 09:30:00,72.65,73.27,72.65,73.23,35812.0,69.1866,69.777,69.1866,69.7389,35812.0
2023-07-19 09:40:00,73.23,73.28,73.1,73.25,25618.0,69.7389,69.7865,69.6151,69.758,25618.0
2023-07-19 09:50:00,73.25,73.43,73.11,73.42,57495.0,69.758,69.9294,69.6246,69.9199,57495.0
2023-07-19 10:00:00,73.43,73.52,73.39,73.5,58896.0,69.9294,70.0151,69.8913,69.996,58896.0
2023-07-19 10:10:00,73.5,73.56,73.4,73.54,44580.0,69.996,70.0532,69.9008,70.0341,44580.0
2023-07-19 10:20:00,73.54,73.82,73.51,73.79,45746.0,70.0341,70.3008,70.0056,70.2722,45746.0
2023-07-19 10:30:00,73.79,73.86,73.68,73.72,36908.0,70.2722,70.3389,70.1675,70.2056,36908.0
2023-07-19 10:40:00,73.71,73.82,73.7,73.7,42090.0,70.196,70.3008,70.1865,70.1865,42090.0
2023-07-19 10:50:00,73.71,73.77,73.36,73.42,56490.0,70.196,70.2532,69.8627,69.9199,56490.0
2023-07-19 11:00:00,73.42,73.51,73.42,73.43,18885.0,69.9199,70.0056,69.9199,69.9294,18885.0
2023-07-19 11:10:00,73.43,73.54,73.37,73.54,31041.0,69.9294,70.0341,69.8722,70.0341,31041.0
2023-07-19 11:20:00,73.56,73.58,73.42,73.49,29923.0,70.0532,70.0722,69.9199,69.9865,29923.0
2023-07-19 11:30:00,73.54,73.61,73.47,73.58,38887.0,70.0341,70.1008,69.9675,70.0722,38887.0
2023-07-19 11:40:00,73.58,73.65,73.54,73.54,18017.0,70.0722,70.1389,70.0341,70.0341,18017.0
2023-07-19 11:50:00,73.54,73.68,73.47,73.66,68808.0,70.0341,70.1675,69.9675,70.1484,68808.0
2023-07-19 12:00:00,73.66,73.66,73.43,73.48,26688.0,70.1484,70.1484,69.9294,69.977,26688.0
2023-07-19 12:10:00,73.5,73.66,73.48,73.59,21057.0,69.996,70.1484,69.977,70.0818,21057.0
2023-07-19 12:20:00,73.59,73.72,73.54,73.72,25012.0,70.0818,70.2056,70.0341,70.2056,25012.0
2023-07-19 12:30:00,73.72,73.76,73.62,73.66,42606.0,70.2056,70.2437,70.1103,70.1484,42606.0
2023-07-19 12:40:00,73.66,73.81,73.65,73.81,23883.0,70.1484,70.2913,70.1389,70.2913,23883.0
2023-07-19 12:50:00,73.81,73.86,73.77,73.84,17656.0,70.2913,70.3389,70.2532,70.3198,17656.0
2023-07-19 13:00:00,73.84,73.89,73.8,73.88,23810.0,70.3198,70.3675,70.2817,70.3579,23810.0
2023-07-19 13:10:00,73.88,73.97,73.88,73.92,32207.0,70.3579,70.4436,70.3579,70.396,32207.0
2023-07-19 13:20:00,73.92,74.0,73.89,74.0,26020.0,70.396,70.4722,70.3675,70.4722,26020.0
2023-07-19 13:30:00,74.0,74.08,73.97,74.06,97403.0,70.4722,70.5484,70.4436,70.5294,97403.0
2023-07-19 13:40:00,74.06,74.06,73.89,73.92,17954.0,70.5294,70.5294,70.3675,70.396,17954.0
2023-07-19 13:50:00,73.92,73.96,73.81,73.89,28567.0,70.396,70.4341,70.2913,70.3675,28567.0
2023-07-19 14:00:00,73.9,73.98,73.89,73.91,17383.0,70.377,70.4532,70.3675,70.3865,17383.0
2023-07-19 14:10:00,73.89,73.92,73.83,73.9,18909.0,70.3675,70.396,70.3103,70.377,18909.0
2023-07-19 14:20:00,73.89,74.0,73.89,73.92,19227.0,70.3675,70.4722,70.3675,70.396,19227.0
2023-07-19 14:30:00,73.92,73.94,73.84,73.9,30622.0,70.396,70.4151,70.3198,70.377,30622.0
2023-07-19 14:40:00,73.89,74.06,73.89,73.99,37089.0,70.3675,70.5294,70.3675,70.4627,37089.0
2023-07-19 14:50:00,74.0,74.1,73.97,74.09,22864.0,70.4722,70.5674,70.4436,70.5579,22864.0
2023-07-19 15:00:00,74.09,74.22,74.08,74.21,23588.0,70.5579,70.6817,70.5484,70.6722,23588.0
2023-07-19 15:10:00,74.22,74.26,74.09,74.11,48865.0,70.6817,70.7198,70.5579,70.577,48865.0
2023-07-19 15:20:00,74.1,74.16,74.1,74.13,33992.0,70.5674,70.6246,70.5674,70.596,33992.0
2023-07-19 15:30:00,74.12,74.19,73.96,74.19,85677.0,70.5865,70.6532,70.4341,70.6532,85677.0
2023-07-19 15:40:00,74.2,74.28,74.06,74.11,75571.0,70.6627,70.7389,70.5294,70.577,75571.0
2023-07-19 15:50:00,74.11,74.21,74.09,74.16,196085.0,70.577,70.6722,70.5579,70.6246,196085.0
2023-07-20 09:30:00,74.52,74.64,74.09,74.31,45851.0,70.9674,71.0817,70.5579,70.7674,45851.0
2023-07-20 09:40:00,74.32,74.34,74.11,74.32,23013.0,70.777,70.796,70.577,70.777,23013.0
2023-07-20 09:50:00,74.36,74.62,74.35,74.48,39453.0,70.815,71.0627,70.8055,70.9293,39453.0
2023-07-20 10:00:00,74.48,74.56,74.42,74.46,41330.0,70.9293,71.0055,70.8722,70.9103,41330.0
2023-07-20 10:10:00,74.47,74.5,74.27,74.36,18228.0,70.9198,70.9484,70.7293,70.815,18228.0
2023-07-20 10:20:00,74.36,74.51,74.35,74.51,33058.0,70.815,70.9579,70.8055,70.9579,33058.0
2023-07-20 10:30:00,74.51,74.69,74.46,74.62,32548.0,70.9579,71.1293,70.9103,71.0627,32548.0
2023-07-20 10:40:00,74.59,74.69,74.51,74.61,18462.0,71.0341,71.1293,70.9579,71.0531,18462.0
2023-07-20 10:50:00,74.62,74.79,74.62,74.76,22054.0,71.0627,71.2245,71.0627,71.196,22054.0
2023-07-20 11:00:00,74.79,74.89,74.76,74.79,44314.0,71.2245,71.3198,71.196,71.2245,44314.0
2023-07-20 11:10:00,74.79,74.86,74.77,74.78,18389.0,71.2245,71.2912,71.2055,71.215,18389.0
2023-07-20 11:20:00,74.77,74.78,74.67,74.76,60670.0,71.2055,71.215,71.1103,71.196,60670.0
2023-07-20 11:30:00,74.77,74.92,74.73,74.92,13648.0,71.2055,71.3484,71.1674,71.3484,13648.0
2023-07-20 11:40:00,74.92,74.96,74.85,74.88,33626.0,71.3484,71.3864,71.2817,71.3103,33626.0
2023-07-20 11:50:00,74.88,74.9,74.84,74.89,15556.0,71.3103,71.3293,71.2722,71.3198,15556.0
2023-07-20 12:00:00,74.9,74.96,74.89,74.95,19350.0,71.3293,71.3864,71.3198,71.3769,19350.0
2023-07-20 12:10:00,74.94,74.99,74.93,74.98,24573.0,71.3674,71.415,71.3579,71.4055,24573.0
2023-07-20 12:20:00,74.98,75.04,74.91,74.97,46880.0,71.4055,71.4626,71.3388,71.396,46880.0
2023-07-20 12:30:00,74.98,75.01,74.92,74.96,22474.0,71.4055,71.4341,71.3484,71.3864,22474.0
2023-07-20 12:40:00,74.95,75.1,74.94,75.07,47042.0,71.3769,71.5198,71.3674,71.4912,47042.0
2023-07-20 12:50:00,75.06,75.07,74.89,75.0,10463.0,71.4817,71.4912,71.3198,71.4245,10463.0
2023-07-20 13:00:00,74.98,75.03,74.96,74.98,12443.0,71.4055,71.4531,71.3864,71.4055,12443.0
2023-07-20 13:10:00,74.99,75.06,74.98,74.98,13815.0,71.415,71.4817,71.4055,71.4055,13815.0
2023-07-20 13:20:00,75.0,75.07,75.0,75.07,11670.0,71.4245,71.4912,71.4245,71.4912,11670.0
2023-07-20 13:30:00,75.06,75.07,75.0,75.01,11819.0,71.4817,71.4912,71.4245,71.4341,11819.0
2023-07-20 13:40:00,75.0,75.02,74.98,74.98,8210.0,71.4245,71.4436,71.4055,71.4055,8210.0
2023-07-20 13:50:00,74.99,75.05,74.96,75.02,8568.0,71.415,71.4722,71.3864,71.4436,8568.0
2023-07-20 14:00:00,75.02,75.13,75.02,75.06,17226.0,71.4436,71.5483,71.4436,71.4817,17226.0
2023-07-20 14:10:00,75.07,75.07,74.97,75.03,15299.0,71.4912,71.4912,71.396,71.4531,15299.0
2023-07-20 14:20:00,75.02,75.12,75.01,75.05,11870.0,71.4436,71.5388,71.4341,71.4722,11870.0
2023-07-20 14:30:00,75.06,75.16,75.03,75.16,19788.0,71.4817,71.5769,71.4531,71.5769,19788.0
2023-07-20 14:40:00,75.16,75.2,75.12,75.19,20684.0,71.5769,71.615,71.5388,71.6055,20684.0
2023-07-20 14:50:00,75.19,75.23,75.13,75.18,21113.0,71.6055,71.6436,71.5483,71.596,21113.0
2023-07-20 15:00:00,75.18,75.23,75.1,75.23,30160.0,71.596,71.6436,71.5198,71.6436,30160.0
2023-07-20 15:10:00,75.22,75.25,75.12,75.12,30546.0,71.634,71.6626,71.5388,71.5388,30546.0
2023-07-20 15:20:00,75.12,75.13,75.06,75.08,25283.0,71.5388,71.5483,71.4817,71.5007,25283.0
2023-07-20 15:30:00,75.09,75.24,75.07,75.24,25658.0,71.5102,71.6531,71.4912,71.6531,25658.0
2023-07-20 15:40:00,75.24,75.31,75.2,75.25,53623.0,71.6531,71.7198,71.615,71.6626,53623.0
2023-07-20 15:50:00,75.25,75.38,75.21,75.36,169709.0,71.6626,71.7864,71.6245,71.7674,169709.0
2023-07-21 09:30:00,75.67,75.78,75.43,75.69,65029.0,72.0626,72.1674,71.834,72.0816,65029.0
2023-07-21 09:40:00,75.74,75.75,75.23,75.39,17432.0,72.1293,72.1388,71.6436,71.7959,17432.0
2023-07-21 09:50:00,75.39,75.47,75.3,75.44,19851.0,71.7959,71.8721,71.7102,71.8436,19851.0
2023-07-21 10:00:00,75.45,75.72,75.45,75.67,25722.0,71.8531,72.1102,71.8531,72.0626,25722.0
2023-07-21 10:10:00,75.68,75.72,75.6,75.69,14323.0,72.0721,72.1102,71.9959,72.0816,14323.0
2023-07-21 10:20:00,75.71,75.82,75.7,75.72,29733.0,72.1007,72.2054,72.0912,72.1102,29733.0
2023-07-21 10:30:00,75.72,75.72,75.53,75.58,15834.0,72.1102,72.1102,71.9293,71.9769,15834.0
2023-07-21 10:40:00,75.58,75.71,75.52,75.54,20029.0,71.9769,72.1007,71.9197,71.9388,20029.0
2023-07-21 10:50:00,75.56,75.63,75.52,75.59,23180.0,71.9578,72.0245,71.9197,71.9864,23180.0
2023-07-21 11:00:00,75.59,75.66,75.54,75.66,27905.0,71.9864,72.0531,71.9388,72.0531,27905.0
2023-07-21 11:10:00,75.67,75.8,75.64,75.78,42886.0,72.0626,72.1864,72.034,72.1674,42886.0
2023-07-21 11:20:00,75.78,75.79,75.64,75.66,18727.0,72.1674,72.1769,72.034,72.0531,18727.0
2023-07-21 11:30:00,75.65,75.71,75.65,75.7,13138.0,72.0436,72.1007,72.0436,72.0912,13138.0
2023-07-21 11:40:00,75.74,75.76,75.66,75.74,12949.0,72.1293,72.1483,72.0531,72.1293,12949.0
2023-07-21 11:50:00,75.73,75.75,75.66,75.71,16380.0,72.1197,72.1388,72.0531,72.1007,16380.0
2023-07-21 12:00:00,75.7,75.71,75.62,75.68,11230.0,72.0912,72.1007,72.015,72.0721,11230.0
2023-07-21 12:10:00,75.67,75.75,75.66,75.73,10866.0,72.0626,72.1388,72.0531,72.1197,10866.0
2023-07-21 12:20:00,75.72,75.78,75.72,75.73,19955.0,72.1102,72.1674,72.1102,72.1197,19955.0
2023-07-21 12:30:00,75.73,75.79,75.73,75.74,31962.0,72.1197,72.1769,72.1197,72.1293,31962.0
2023-07-21 12:40:00,75.73,75.76,75.66,75.66,11956.0,72.1197,72.1483,72.0531,72.0531,11956.0
2023-07-21 12:50:00,75.66,75.79,75.63,75.78,15245.0,72.0531,72.1769,72.0245,72.1674,15245.0
2023-07-21 13:00:00,75.8,75.81,75.74,75.8,20615.0,72.1864,72.1959,72.1293,72.1864,20615.0
2023-07-21 13:10:00,75.81,75.83,75.76,75.77,18538.0,72.1959,72.215,72.1483,72.1578,18538.0
2023-07-21 13:20:00,75.76,75.82,75.75,75.78,16932.0,72.1483,72.2054,72.1388,72.1674,16932.0
2023-07-21 13:30:00,75.78,75.79,75.65,75.68,31425.0,72.1674,72.1769,72.0436,72.0721,31425.0
2023-07-21 13:40:00,75.68,75.69,75.56,75.6,56489.0,72.0721,72.0816,71.9578,71.9959,56489.0
2023-07-21 13:50:00,75.62,75.65,75.57,75.61,24376.0,72.015,72.0436,71.9674,72.0055,24376.0
2023-07-21 14:00:00,75.61,75.61,75.52,75.55,35936.0,72.0055,72.0055,71.9197,71.9483,35936.0
2023-07-21 14:10:00,75.56,75.57,75.44,75.51,20771.0,71.9578,71.9674,71.8436,71.9102,20771.0
2023-07-21 14:20:00,75.52,75.55,75.41,75.44,56151.0,71.9197,71.9483,71.815,71.8436,56151.0
2023-07-21 14:30:00,75.43,75.44,75.27,75.27,43459.0,71.834,71.8436,71.6817,71.6817,43459.0
2023-07-21 14:40:00,75.3,75.38,75.2,75.32,44758.0,71.7102,71.7864,71.615,71.7293,44758.0
2023-07-21 14:50:00,75.31,75.36,75.27,75.31,20166.0,71.7198,71.7674,71.6817,71.7198,20166.0
2023-07-21 15:00:00,75.32,75.34,75.27,75.31,37164.0,71.7293,71.7483,71.6817,71.7198,37164.0
2023-07-21 15:10:00,75.32,75.35,75.25,75.27,64309.0,71.7293,71.7579,71.6626,71.6817,64309.0
2023-07-21 15:20:00,75.28,75.28,75.18,75.26,60601.0,71.6912,71.6912,71.596,71.6721,60601.0
2023-07-21 15:30:00,75.26,75.28,75.19,75.21,76541.0,71.6721,71.6912,71.6055,71.6245,76541.0
2023-07-21 15:40:00,75.21,75.21,75.05,75.15,75517.0,71.6245,71.6245,71.4722,71.5674,75517.0
2023-07-21 15:50:00,75.14,75.24,75.11,75.21,261811.0,71.5579,71.6531,71.5293,71.6245,261811.0
2023-07-24 09:30:00,75.45,75.95,75.45,75.84,57135.0,71.8531,72.3292,71.8531,72.2245,57135.0
2023-07-24 09:40:00,75.83,75.98,75.77,75.91,15528.0,72.215,72.3578,72.1578,72.2912,15528.0
2023-07-24 09:50:00,75.92,76.09,75.9,76.04,59889.0,72.3007,72.4626,72.2816,72.415,59889.0
2023-07-24 10:00:00,76.02,76.09,75.89,75.98,57957.0,72.3959,72.4626,72.2721,72.3578,57957.0
2023-07-24 10:10:00,76.0,76.08,75.95,76.03,20512.0,72.3769,72.4531,72.3292,72.4054,20512.0
2023-07-24 10:20:00,76.03,76.03,75.83,75.87,15671.0,72.4054,72.4054,72.215,72.2531,15671.0
2023-07-24 10:30:00,75.9,75.9,75.77,75.81,15659.0,72.2816,72.2816,72.1578,72.1959,15659.0
2023-07-24 10:40:00,75.85,75.9,75.75,75.88,18751.0,72.234,72.2816,72.1388,72.2626,18751.0
2023-07-24 10:50:00,75.87,75.87,75.75,75.79,15899.0,72.2531,72.2531,72.1388,72.1769,15899.0
2023-07-24 11:00:00,75.79,75.79,75.69,75.76,11359.0,72.1769,72.1769,72.0816,72.1483,11359.0
2023-07-24 11:10:00,75.77,75.9,75.75,75.78,15042.0,72.1578,72.2816,72.1388,72.1674,15042.0
2023-07-24 11:20:00,75.78,75.99,75.78,75.98,13828.0,72.1674,72.3673,72.1674,72.3578,13828.0
2023-07-24 11:30:00,76.0,76.13,75.99,76.1,18921.0,72.3769,72.5007,72.3673,72.4721,18921.0
2023-07-24 11:40:00,76.1,76.16,76.08,76.1,17220.0,72.4721,72.5292,72.4531,72.4721,17220.0
2023-07-24 11:50:00,76.11,76.11,75.99,75.99,16813.0,72.4816,72.4816,72.3673,72.3673,16813.0
2023-07-24 12:00:00,76.0,76.02,75.9,75.91,11415.0,72.3769,72.3959,72.2816,72.2912,11415.0
2023-07-24 12:10:00,75.91,75.95,75.88,75.9,11648.0,72.2912,72.3292,72.2626,72.2816,11648.0
2023-07-24 12:20:00,75.9,75.91,75.85,75.86,7689.0,72.2816,72.2912,72.234,72.2435,7689.0
2023-07-24 12:30:00,75.87,75.89,75.78,75.87,12515.0,72.2531,72.2721,72.1674,72.2531,12515.0
2023-07-24 12:40:00,75.87,75.92,75.85,75.88,11596.0,72.2531,72.3007,72.234,72.2626,11596.0
2023-07-24 12:50:00,75.86,75.9,75.83,75.89,9158.0,72.2435,72.2816,72.215,72.2721,9158.0
2023-07-24 13:00:00,75.91,75.96,75.89,75.94,12151.0,72.2912,72.3388,72.2721,72.3197,12151.0
2023-07-24 13:10:00,75.94,76.08,75.93,76.07,12786.0,72.3197,72.4531,72.3102,72.4435,12786.0
2023-07-24 13:20:00,76.08,76.08,75.98,75.98,19760.0,72.4531,72.4531,72.3578,72.3578,19760.0
2023-07-24 13:30:00,75.98,76.02,75.88,75.9,11204.0,72.3578,72.3959,72.2626,72.2816,11204.0
2023-07-24 13:40:00,75.91,75.95,75.89,75.95,12246.0,72.2912,72.3292,72.2721,72.3292,12246.0
2023-07-24 13:50:00,75.95,76.06,75.94,76.05,15176.0,72.3292,72.434,72.3197,72.4245,15176.0
2023-07-24 14:00:00,76.06,76.2,76.05,76.18,41632.0,72.434,72.5673,72.4245,72.5483,41632.0
2023-07-24 14:10:00,76.17,76.2,76.02,76.06,19082.0,72.5388,72.5673,72.3959,72.434,19082.0
2023-07-24 14:20:00,76.06,76.06,75.93,75.95,30664.0,72.434,72.434,72.3102,72.3292,30664.0
2023-07-24 14:30:00,75.95,76.01,75.93,75.96,14712.0,72.3292,72.3864,72.3102,72.3388,14712.0
2023-07-24 14:40:00,75.96,76.08,75.94,76.04,23213.0,72.3388,72.4531,72.3197,72.415,23213.0
2023-07-24 14:50:00,76.05,76.06,76.01,76.04,14710.0,72.4245,72.434,72.3864,72.415,14710.0
2023-07-24 15:00:00,76.05,76.08,75.98,76.06,19904.0,72.4245,72.4531,72.3578,72.434,19904.0
2023-07-24 15:10:00,76.05,76.05,75.93,75.95,27109.0,72.4245,72.4245,72.3102,72.3292,27109.0
2023-07-24 15:20:00,75.95,75.97,75.89,75.95,30456.0,72.3292,72.3483,72.2721,72.3292,30456.0
2023-07-24 15:30:00,75.95,75.99,75.81,75.83,42824.0,72.3292,72.3673,72.1959,72.215,42824.0
2023-07-24 15:40:00,75.83,75.99,75.83,75.93,75227.0,72.215,72.3673,72.215,72.3102,75227.0
2023-07-24 15:50:00,75.94,76.05,75.69,75.81,283164.0,72.3197,72.4245,72.0816,72.1959,283164.0
2023-07-25 09:30:00,75.53,75.66,75.23,75.52,44959.0,71.9293,72.0531,71.6436,71.9197,44959.0
2023-07-25 09:40:00,75.5,75.5,74.84,74.84,53220.0,71.9007,71.9007,71.2722,71.2722,53220.0
2023-07-25 09:50:00,74.86,74.93,74.63,74.7,29644.0,71.2912,71.3579,71.0722,71.1388,29644.0
2023-07-25 10:00:00,74.67,74.72,74.57,74.7,19042.0,71.1103,71.1579,71.015,71.1388,19042.0
2023-07-25 10:10:00,74.7,74.85,74.69,74.84,31264.0,71.1388,71.2817,71.1293,71.2722,31264.0
2023-07-25 10:20:00,74.91,75.03,74.89,74.97,23209.0,71.3388,71.4531,71.3198,71.396,23209.0
2023-07-25 10:30:00,74.97,74.99,74.88,74.92,19128.0,71.396,71.415,71.3103,71.3484,19128.0
2023-07-25 10:40:00,74.94,75.04,74.93,75.04,16935.0,71.3674,71.4626,71.3579,71.4626,16935.0
2023-07-25 10:50:00,75.03,75.13,74.98,75.09,26749.0,71.4531,71.5483,71.4055,71.5102,26749.0
2023-07-25 11:00:00,75.09,75.1,75.01,75.05,18341.0,71.5102,71.5198,71.4341,71.4722,18341.0
2023-07-25 11:10:00,75.06,75.29,75.05,75.25,19027.0,71.4817,71.7007,71.4722,71.6626,19027.0
2023-07-25 11:20:00,75.26,75.49,75.25,75.42,14407.0,71.6721,71.8912,71.6626,71.8245,14407.0
2023-07-25 11:30:00,75.44,75.44,75.28,75.34,14194.0,71.8436,71.8436,71.6912,71.7483,14194.0
2023-07-25 11:40:00,75.35,75.49,75.3,75.42,16252.0,71.7579,71.8912,71.7102,71.8245,16252.0
2023-07-25 11:50:00,75.42,75.43,75.33,75.38,7876.0,71.8245,71.834,71.7388,71.7864,7876.0
2023-07-25 12:00:00,75.37,75.45,75.3,75.3,23363.0,71.7769,71.8531,71.7102,71.7102,23363.0
2023-07-25 12:10:00,75.29,75.36,75.29,75.31,24711.0,71.7007,71.7674,71.7007,71.7198,24711.0
2023-07-25 12:20:00,75.32,75.37,75.3,75.3,19794.0,71.7293,71.7769,71.7102,71.7102,19794.0
2023-07-25 12:30:00,75.3,75.3,75.18,75.18,18814.0,71.7102,71.7102,71.596,71.596,18814.0
2023-07-25 12:40:00,75.19,75.21,75.15,75.15,20826.0,71.6055,71.6245,71.5674,71.5674,20826.0
2023-07-25 12:50:00,75.16,75.18,75.11,75.12,20541.0,71.5769,71.596,71.5293,71.5388,20541.0
2023-07-25 13:00:00,75.12,75.16,75.01,75.04,21782.0,71.5388,71.5769,71.4341,71.4626,21782.0
2023-07-25 13:10:00,75.04,75.09,75.03,75.08,24479.0,71.4626,71.5102,71.4531,71.5007,24479.0
2023-07-25 13:20:00,75.08,75.1,75.01,75.02,18967.0,71.5007,71.5198,71.4341,71.4436,18967.0
2023-07-25 13:30:00,75.01,75.11,75.01,75.1,27801.0,71.4341,71.5293,71.4341,71.5198,27801.0
2023-07-25 13:40:00,75.1,75.11,75.03,75.04,30488.0,71.5198,71.5293,71.4531,71.4626,30488.0
2023-07-25 13:50:00,75.04,75.1,75.03,75.09,16664.0,71.4626,71.5198,71.4531,71.5102,16664.0
2023-07-25 14:00:00,75.09,75.1,75.0,75.02,18984.0,71.5102,71.5198,71.4245,71.4436,18984.0
2023-07-25 14:10:00,75.01,75.01,74.91,74.93,27199.0,71.4341,71.4341,71.3388,71.3579,27199.0
2023-07-25 14:20:00,74.94,74.94,74.85,74.89,46937.0,71.3674,71.3674,71.2817,71.3198,46937.0
2023-07-25 14:30:00,74.89,75.07,74.89,75.06,42584.0,71.3198,71.4912,71.3198,71.4817,42584.0
2023-07-25 14:40:00,75.08,75.32,75.07,75.32,25581.0,71.5007,71.7293,71.4912,71.7293,25581.0
2023-07-25 14:50:00,75.3,75.4,75.26,75.4,94136.0,71.7102,71.8055,71.6721,71.8055,94136.0
2023-07-25 15:00:00,75.4,75.53,75.35,75.51,73265.0,71.8055,71.9293,71.7579,71.9102,73265.0
2023-07-25 15:10:00,75.51,75.53,75.46,75.49,31385.0,71.9102,71.9293,71.8626,71.8912,31385.0
2023-07-25 15:20:00,75.5,75.6,75.48,75.52,31755.0,71.9007,71.9959,71.8817,71.9197,31755.0
2023-07-25 15:30:00,75.52,75.56,75.47,75.53,63941.0,71.9197,71.9578,71.8721,71.9293,63941.0
2023-07-25 15:40:00,75.53,75.54,75.38,75.53,96752.0,71.9293,71.9388,71.7864,71.9293,96752.0
2023-07-25 15:50:00,75.53,75.6,75.49,75.52,172264.0,71.9293,71.9959,71.8912,71.9197,172264.0
2023-07-26 09:30:00,75.66,76.25,75.66,76.25,48132.0,72.0531,72.6149,72.0531,72.6149,48132.0
2023-07-26 09:40:00,76.22,76.24,75.91,75.91,9959.0,72.5864,72.6054,72.2912,72.2912,9959.0
2023-07-26 09:50:00,75.93,75.96,75.66,75.66,16105.0,72.3102,72.3388,72.0531,72.0531,16105.0
2023-07-26 10:00:00,75.68,75.8,75.65,75.75,7990.0,72.0721,72.1864,72.0436,72.1388,7990.0
2023-07-26 10:10:00,75.74,75.74,75.6,75.66,15190.0,72.1293,72.1293,71.9959,72.0531,15190.0
2023-07-26 10:20:00,75.66,75.67,75.5,75.62,17203.0,72.0531,72.0626,71.9007,72.015,17203.0
2023-07-26 10:30:00,75.63,75.65,75.51,75.54,14991.0,72.0245,72.0436,71.9102,71.9388,14991.0
2023-07-26 10:40:00,75.55,75.7,75.51,75.7,11979.0,71.9483,72.0912,71.9102,72.0912,11979.0
2023-07-26 10:50:00,75.71,75.97,75.7,75.92,17242.0,72.1007,72.3483,72.0912,72.3007,17242.0
2023-07-26 11:00:00,75.92,76.0,75.82,75.89,16308.0,72.3007,72.3769,72.2054,72.2721,16308.0
2023-07-26 11:10:00,75.9,75.93,75.72,75.72,11131.0,72.2816,72.3102,72.1102,72.1102,11131.0
2023-07-26 11:20:00,75.72,75.74,75.64,75.69,10832.0,72.1102,72.1293,72.034,72.0816,10832.0
2023-07-26 11:30:00,75.7,75.72,75.57,75.62,10369.0,72.0912,72.1102,71.9674,72.015,10369.0
2023-07-26 11:40:00,75.62,75.66,75.57,75.62,20756.0,72.015,72.0531,71.9674,72.015,20756.0
2023-07-26 11:50:00,75.62,75.7,75.62,75.7,12865.0,72.015,72.0912,72.015,72.0912,12865.0
2023-07-26 12:00:00,75.7,75.79,75.7,75.76,14364.0,72.0912,72.1769,72.0912,72.1483,14364.0
2023-07-26 12:10:00,75.76,75.85,75.75,75.84,15100.0,72.1483,72.234,72.1388,72.2245,15100.0
2023-07-26 12:20:00,75.84,75.88,75.8,75.83,13239.0,72.2245,72.2626,72.1864,72.215,13239.0
2023-07-26 12:30:00,75.84,75.88,75.79,75.87,11096.0,72.2245,72.2626,72.1769,72.2531,11096.0
2023-07-26 12:40:00,75.85,75.87,75.81,75.84,11806.0,72.234,72.2531,72.1959,72.2245,11806.0
2023-07-26 12:50:00,75.83,75.85,75.78,75.78,11442.0,72.215,72.234,72.1674,72.1674,11442.0
2023-07-26 13:00:00,75.78,75.78,75.57,75.57,29108.0,72.1674,72.1674,71.9674,71.9674,29108.0
2023-07-26 13:10:00,75.57,75.63,75.52,75.59,18574.0,71.9674,72.0245,71.9197,71.9864,18574.0
2023-07-26 13:20:00,75.6,75.63,75.56,75.61,17959.0,71.9959,72.0245,71.9578,72.0055,17959.0
2023-07-26 13:30:00,75.61,75.68,75.58,75.59,11407.0,72.0055,72.0721,71.9769,71.9864,11407.0
2023-07-26 13:40:00,75.6,75.7,75.58,75.67,12157.0,71.9959,72.0912,71.9769,72.0626,12157.0
2023-07-26 13:50:00,75.67,75.79,75.65,75.79,14818.0,72.0626,72.1769,72.0436,72.1769,14818.0
2023-07-26 14:00:00,75.77,75.95,75.66,75.69,13873.0,72.1578,72.3292,72.0531,72.0816,13873.0
2023-07-26 14:10:00,75.68,75.69,75.56,75.58,16424.0,72.0721,72.0816,71.9578,71.9769,16424.0
2023-07-26 14:20:00,75.59,75.6,75.49,75.59,14479.0,71.9864,71.9959,71.8912,71.9864,14479.0
2023-07-26 14:30:00,75.57,75.72,75.52,75.68,17095.0,71.9674,72.1102,71.9197,72.0721,17095.0
2023-07-26 14:40:00,75.7,75.77,75.6,75.65,15428.0,72.0912,72.1578,71.9959,72.0436,15428.0
2023-07-26 14:50:00,75.63,75.67,75.51,75.58,25043.0,72.0245,72.0626,71.9102,71.9769,25043.0
2023-07-26 15:00:00,75.54,75.54,75.27,75.31,23157.0,71.9388,71.9388,71.6817,71.7198,23157.0
2023-07-26 15:10:00,75.29,75.48,75.27,75.35,37082.0,71.7007,71.8817,71.6817,71.7579,37082.0
2023-07-26 15:20:00,75.36,75.52,75.35,75.5,38851.0,71.7674,71.9197,71.7579,71.9007,38851.0
2023-07-26 15:30:00,75.5,75.51,75.4,75.41,42696.0,71.9007,71.9102,71.8055,71.815,42696.0
2023-07-26 15:40:00,75.4,75.43,75.21,75.21,64774.0,71.8055,71.834,71.6245,71.6245,64774.0
2023-07-26 15:50:00,75.2,75.49,75.14,75.45,181246.0,71.615,71.8912,71.5579,71.8531,181246.0
2023-07-27 09:30:00,75.67,76.1,75.59,76.02,25731.0,72.0626,72.4721,71.9864,72.3959,25731.0
2023-07-27 09:40:00,76.04,76.04,75.74,75.88,18153.0,72.415,72.415,72.1293,72.2626,18153.0
2023-07-27 09:50:00,75.88,76.08,75.77,76.08,22048.0,72.2626,72.4531,72.1578,72.4531,22048.0
2023-07-27 10:00:00,76.07,76.07,75.87,75.96,21840.0,72.4435,72.4435,72.2531,72.3388,21840.0
2023-07-27 10:10:00,75.93,75.93,75.73,75.74,51265.0,72.3102,72.3102,72.1197,72.1293,51265.0
2023-07-27 10:20:00,75.76,75.77,75.48,75.58,53776.0,72.1483,72.1578,71.8817,71.9769,53776.0
2023-07-27 10:30:00,75.59,75.73,75.58,75.64,39885.0,71.9864,72.1197,71.9769,72.034,39885.0
2023-07-27 10:40:00,75.62,75.77,75.5,75.76,29995.0,72.015,72.1578,71.9007,72.1483,29995.0
2023-07-27 10:50:00,75.77,75.83,75.74,75.77,42745.0,72.1578,72.215,72.1293,72.1578,42745.0
2023-07-27 11:00:00,75.78,75.85,75.74,75.76,19457.0,72.1674,72.234,72.1293,72.1483,19457.0
2023-07-27 11:10:00,75.76,75.9,75.75,75.9,22545.0,72.1483,72.2816,72.1388,72.2816,22545.0
2023-07-27 11:20:00,75.93,75.96,75.82,75.87,20965.0,72.3102,72.3388,72.2054,72.2531,20965.0
2023-07-27 11:30:00,75.87,75.92,75.82,75.92,10368.0,72.2531,72.3007,72.2054,72.3007,10368.0
2023-07-27 11:40:00,75.91,75.91,75.79,75.83,11610.0,72.2912,72.2912,72.1769,72.215,11610.0
2023-07-27 11:50:00,75.84,75.93,75.83,75.86,13882.0,72.2245,72.3102,72.215,72.2435,13882.0
2023-07-27 12:00:00,75.86,75.98,75.8,75.98,9949.0,72.2435,72.3578,72.1864,72.3578,9949.0
2023-07-27 12:10:00,75.98,76.0,75.92,75.95,17137.0,72.3578,72.3769,72.3007,72.3292,17137.0
2023-07-27 12:20:00,75.96,76.0,75.91,76.0,14780.0,72.3388,72.3769,72.2912,72.3769,14780.0
2023-07-27 12:30:00,76.0,76.01,75.96,75.99,43479.0,72.3769,72.3864,72.3388,72.3673,43479.0
2023-07-27 12:40:00,76.0,76.0,75.89,75.91,11715.0,72.3769,72.3769,72.2721,72.2912,11715.0
2023-07-27 12:50:00,75.92,75.93,75.86,75.89,10497.0,72.3007,72.3102,72.2435,72.2721,10497.0
2023-07-27 13:00:00,75.88,75.95,75.85,75.93,11692.0,72.2626,72.3292,72.234,72.3102,11692.0
2023-07-27 13:10:00,75.95,75.95,75.84,75.85,14139.0,72.3292,72.3292,72.2245,72.234,14139.0
2023-07-27 13:20:00,75.85,75.86,75.76,75.78,10293.0,72.234,72.2435,72.1483,72.1674,10293.0
2023-07-27 13:30:00,75.76,75.76,75.68,75.73,13676.0,72.1483,72.1483,72.0721,72.1197,13676.0
2023-07-27 13:40:00,75.72,75.8,75.7,75.72,13269.0,72.1102,72.1864,72.0912,72.1102,13269.0
2023-07-27 13:50:00,75.71,75.73,75.69,75.72,7781.0,72.1007,72.1197,72.0816,72.1102,7781.0
2023-07-27 14:00:00,75.71,75.71,75.59,75.62,10379.0,72.1007,72.1007,71.9864,72.015,10379.0
2023-07-27 14:10:00,75.61,75.63,75.54,75.59,13307.0,72.0055,72.0245,71.9388,71.9864,13307.0
2023-07-27 14:20:00,75.6,75.67,75.58,75.61,17051.0,71.9959,72.0626,71.9769,72.0055,17051.0
2023-07-27 14:30:00,75.62,75.64,75.51,75.56,16946.0,72.015,72.034,71.9102,71.9578,16946.0
2023-07-27 14:40:00,75.57,75.61,75.55,75.58,22864.0,71.9674,72.0055,71.9483,71.9769,22864.0
2023-07-27 14:50:00,75.57,75.59,75.51,75.53,13453.0,71.9674,71.9864,71.9102,71.9293,13453.0
2023-07-27 15:00:00,75.53,75.56,75.44,75.55,170254.0,71.9293,71.9578,71.8436,71.9483,170254.0
2023-07-27 15:10:00,75.56,75.65,75.53,75.59,21792.0,71.9578,72.0436,71.9293,71.9864,21792.0
2023-07-27 15:20:00,75.61,75.61,75.47,75.52,32328.0,72.0055,72.0055,71.8721,71.9197,32328.0
2023-07-27 15:30:00,75.52,75.57,75.5,75.54,42776.0,71.9197,71.9674,71.9007,71.9388,42776.0
2023-07-27 15:40:00,75.55,75.57,75.5,75.51,66642.0,71.9483,71.9674,71.9007,71.9102,66642.0
2023-07-27 15:50:00,75.52,75.64,75.48,75.51,224810.0,71.9197,72.034,71.8817,71.9102,224810.0
2023-07-28 09:30:00,75.97,76.36,75.96,76.27,82839.0,72.3483,72.7197,72.3388,72.634,82839.0
2023-07-28 09:40:00,76.28,76.44,76.11,76.26,34654.0,72.6435,72.7959,72.4816,72.6245,34654.0
2023-07-28 09:50:00,76.24,76.27,75.9,76.2,56155.0,72.6054,72.634,72.2816,72.5673,56155.0
2023-07-28 10:00:00,76.23,76.29,76.12,76.29,49006.0,72.5959,72.653,72.4911,72.653,49006.0
2023-07-28 10:10:00,76.3,76.47,76.21,76.37,58243.0,72.6626,72.8245,72.5769,72.7292,58243.0
2023-07-28 10:20:00,76.38,76.47,76.31,76.38,24068.0,72.7387,72.8245,72.6721,72.7387,24068.0
2023-07-28 10:30:00,76.37,76.47,76.33,76.44,24861.0,72.7292,72.8245,72.6911,72.7959,24861.0
2023-07-28 10:40:00,76.44,76.61,76.43,76.56,36164.0,72.7959,72.9578,72.7864,72.9102,36164.0
2023-07-28 10:50:00,76.57,76.59,76.49,76.5,26741.0,72.9197,72.9387,72.8435,72.853,26741.0
2023-07-28 11:00:00,76.52,76.62,76.52,76.54,24879.0,72.8721,72.9673,72.8721,72.8911,24879.0
2023-07-28 11:10:00,76.53,76.56,76.48,76.48,24037.0,72.8816,72.9102,72.834,72.834,24037.0
2023-07-28 11:20:00,76.47,76.48,76.37,76.41,24962.0,72.8245,72.834,72.7292,72.7673,24962.0
2023-07-28 11:30:00,76.42,76.53,76.41,76.42,27782.0,72.7768,72.8816,72.7673,72.7768,27782.0
2023-07-28 11:40:00,76.42,76.48,76.37,76.4,41050.0,72.7768,72.834,72.7292,72.7578,41050.0
2023-07-28 11:50:00,76.4,76.41,76.13,76.3,34816.0,72.7578,72.7673,72.5007,72.6626,34816.0
2023-07-28 12:00:00,76.3,76.3,76.14,76.17,26104.0,72.6626,72.6626,72.5102,72.5388,26104.0
2023-07-28 12:10:00,76.17,76.37,76.16,76.26,39714.0,72.5388,72.7292,72.5292,72.6245,39714.0
2023-07-28 12:20:00,76.26,76.28,76.2,76.28,28239.0,72.6245,72.6435,72.5673,72.6435,28239.0
2023-07-28 12:30:00,76.28,76.33,76.25,76.27,33495.0,72.6435,72.6911,72.6149,72.634,33495.0
2023-07-28 12:40:00,76.27,76.28,76.21,76.23,30159.0,72.634,72.6435,72.5769,72.5959,30159.0
2023-07-28 12:50:00,76.23,76.24,76.05,76.07,12985.0,72.5959,72.6054,72.4245,72.4435,12985.0
2023-07-28 13:00:00,76.07,76.11,76.01,76.01,13238.0,72.4435,72.4816,72.3864,72.3864,13238.0
2023-07-28 13:10:00,76.03,76.11,75.89,76.11,27697.0,72.4054,72.4816,72.2721,72.4816,27697.0
2023-07-28 13:20:00,76.11,76.11,76.06,76.09,26846.0,72.4816,72.4816,72.434,72.4626,26846.0
2023-07-28 13:30:00,76.11,76.17,76.07,76.17,38020.0,72.4816,72.5388,72.4435,72.5388,38020.0
2023-07-28 13:40:00,76.16,76.16,75.93,75.94,18577.0,72.5292,72.5292,72.3102,72.3197,18577.0
2023-07-28 13:50:00,75.93,76.04,75.93,76.03,20119.0,72.3102,72.415,72.3102,72.4054,20119.0
2023-07-28 14:00:00,76.03,76.11,76.01,76.04,21736.0,72.4054,72.4816,72.3864,72.415,21736.0
2023-07-28 14:10:00,76.03,76.05,75.99,75.99,17307.0,72.4054,72.4245,72.3673,72.3673,17307.0
2023-07-28 14:20:00,75.98,76.05,75.97,76.05,41877.0,72.3578,72.4245,72.3483,72.4245,41877.0
2023-07-28 14:30:00,76.05,76.1,75.99,75.99,21856.0,72.4245,72.4721,72.3673,72.3673,21856.0
2023-07-28 14:40:00,75.99,76.01,75.91,76.0,23871.0,72.3673,72.3864,72.2912,72.3769,23871.0
2023-07-28 14:50:00,76.0,76.04,75.93,75.98,21856.0,72.3769,72.415,72.3102,72.3578,21856.0
2023-07-28 15:00:00,76.0,76.07,75.96,76.04,25741.0,72.3769,72.4435,72.3388,72.415,25741.0
2023-07-28 15:10:00,76.05,76.15,76.04,76.09,36370.0,72.4245,72.5197,72.415,72.4626,36370.0
2023-07-28 15:20:00,76.09,76.09,75.91,75.95,32356.0,72.4626,72.4626,72.2912,72.3292,32356.0
2023-07-28 15:30:00,75.94,76.01,75.91,75.91,37534.0,72.3197,72.3864,72.2912,72.2912,37534.0
2023-07-28 15:40:00,75.92,75.95,75.89,75.94,57388.0,72.3007,72.3292,72.2721,72.3197,57388.0
2023-07-28 15:50:00,75.93,76.11,75.93,76.07,209190.0,72.3102,72.4816,72.3102,72.4435,209190.0
2023-07-31 09:30:00,76.26,76.43,76.17,76.36,50357.0,72.6245,72.7864,72.5388,72.7197,50357.0
2023-07-31 09:40:00,76.3,76.47,76.27,76.42,22688.0,72.6626,72.8245,72.634,72.7768,22688.0
2023-07-31 09:50:00,76.42,76.43,76.18,76.29,94142.0,72.7768,72.7864,72.5483,72.653,94142.0
2023-07-31 10:00:00,76.28,76.51,76.22,76.47,32220.0,72.6435,72.8626,72.5864,72.8245,32220.0
2023-07-31 10:10:00,76.48,76.55,76.3,76.35,42898.0,72.834,72.9006,72.6626,72.7102,42898.0
2023-07-31 10:20:00,76.34,76.45,76.32,76.42,50328.0,72.7007,72.8054,72.6816,72.7768,50328.0
2023-07-31 10:30:00,76.43,76.43,76.15,76.24,49712.0,72.7864,72.7864,72.5197,72.6054,49712.0
2023-07-31 10:40:00,76.25,76.27,76.15,76.16,40192.0,72.6149,72.634,72.5197,72.5292,40192.0
2023-07-31 10:50:00,76.15,76.2,76.09,76.14,95370.0,72.5197,72.5673,72.4626,72.5102,95370.0
2023-07-31 11:00:00,76.14,76.31,76.1,76.29,86100.0,72.5102,72.6721,72.4721,72.653,86100.0
2023-07-31 11:10:00,76.26,76.34,76.23,76.27,42199.0,72.6245,72.7007,72.5959,72.634,42199.0
2023-07-31 11:20:00,76.29,76.38,76.28,76.3,35309.0,72.653,72.7387,72.6435,72.6626,35309.0
2023-07-31 11:30:00,76.31,76.32,76.21,76.24,27814.0,72.6721,72.6816,72.5769,72.6054,27814.0
2023-07-31 11:40:00,76.24,76.26,76.09,76.13,32084.0,72.6054,72.6245,72.4626,72.5007,32084.0
2023-07-31 11:50:00,76.14,76.19,76.0,76.04,26981.0,72.5102,72.5578,72.3769,72.415,26981.0
2023-07-31 12:00:00,76.07,76.21,76.0,76.2,35426.0,72.4435,72.5769,72.3769,72.5673,35426.0
2023-07-31 12:10:00,76.19,76.23,76.09,76.18,61200.0,72.5578,72.5959,72.4626,72.5483,61200.0
2023-07-31 12:20:00,76.19,76.26,76.17,76.22,29948.0,72.5578,72.6245,72.5388,72.5864,29948.0
2023-07-31 12:30:00,76.22,76.34,76.22,76.25,20824.0,72.5864,72.7007,72.5864,72.6149,20824.0
2023-07-31 12:40:00,76.24,76.25,76.14,76.21,33787.0,72.6054,72.6149,72.5102,72.5769,33787.0
2023-07-31 12:50:00,76.2,76.22,76.11,76.11,29998.0,72.5673,72.5864,72.4816,72.4816,29998.0
2023-07-31 13:00:00,76.12,76.19,76.09,76.19,26638.0,72.4911,72.5578,72.4626,72.5578,26638.0
2023-07-31 13:10:00,76.2,76.25,76.15,76.17,25650.0,72.5673,72.6149,72.5197,72.5388,25650.0
2023-07-31 13:20:00,76.16,76.2,76.1,76.19,25952.0,72.5292,72.5673,72.4721,72.5578,25952.0
2023-07-31 13:30:00,76.19,76.32,76.16,76.28,29553.0,72.5578,72.6816,72.5292,72.6435,29553.0
2023-07-31 13:40:00,76.28,76.33,76.27,76.3,25996.0,72.6435,72.6911,72.634,72.6626,25996.0
2023-07-31 13:50:00,76.3,76.36,76.25,76.31,37054.0,72.6626,72.7197,72.6149,72.6721,37054.0
2023-07-31 14:00:00,76.31,76.32,76.13,76.14,31083.0,72.6721,72.6816,72.5007,72.5102,31083.0
2023-07-31 14:10:00,76.14,76.15,76.04,76.05,30220.0,72.5102,72.5197,72.415,72.4245,30220.0
2023-07-31 14:20:00,76.05,76.26,76.04,76.21,36627.0,72.4245,72.6245,72.415,72.5769,36627.0
2023-07-31 14:30:00,76.22,76.32,76.22,76.27,35222.0,72.5864,72.6816,72.5864,72.634,35222.0
2023-07-31 14:40:00,76.28,76.3,76.15,76.18,37622.0,72.6435,72.6626,72.5197,72.5483,37622.0
2023-07-31 14:50:00,76.18,76.34,76.18,76.34,88444.0,72.5483,72.7007,72.5483,72.7007,88444.0
2023-07-31 15:00:00,76.34,76.43,76.33,76.37,74813.0,72.7007,72.7864,72.6911,72.7292,74813.0
2023-07-31 15:10:00,76.37,76.38,76.29,76.34,53661.0,72.7292,72.7387,72.653,72.7007,53661.0
2023-07-31 15:20:00,76.34,76.41,76.32,76.39,68678.0,72.7007,72.7673,72.6816,72.7483,68678.0
2023-07-31 15:30:00,76.38,76.41,76.22,76.23,81076.0,72.7387,72.7673,72.5864,72.5959,81076.0
2023-07-31 15:40:00,76.23,76.4,76.22,76.24,153234.0,72.5959,72.7578,72.5864,72.6054,153234.0
2023-07-31 15:50:00,76.23,76.54,76.15,76.35,729947.0,72.5959,72.8911,72.5197,72.7102,729947.0
2023-08-01 09:30:00,76.92,77.68,76.74,77.61,123448.0,73.253,73.9768,73.0816,73.9101,123448.0
2023-08-01 09:40:00,77.66,77.77,76.9,77.13,53878.0,73.9577,74.0625,73.234,73.453,53878.0
2023-08-01 09:50:00,77.13,77.17,76.74,77.13,43159.0,73.453,73.4911,73.0816,73.453,43159.0
2023-08-01 10:00:00,77.17,77.41,76.85,77.07,110596.0,73.4911,73.7196,73.1863,73.3959,110596.0
2023-08-01 10:10:00,77.08,78.25,75.93,76.1,471698.0,73.4054,74.5196,72.3102,72.4721,471698.0
2023-08-01 10:20:00,76.15,76.75,75.32,75.48,354345.0,72.5197,73.0911,71.7293,71.8817,354345.0
2023-08-01 10:30:00,75.48,75.5,74.31,75.08,176599.0,71.8817,71.9007,70.7674,71.5007,176599.0
2023-08-01 10:40:00,75.12,75.28,74.97,75.2,77776.0,71.5388,71.6912,71.396,71.615,77776.0
2023-08-01 10:50:00,75.25,75.29,75.06,75.11,35380.0,71.6626,71.7007,71.4817,71.5293,35380.0
2023-08-01 11:00:00,75.12,75.54,75.12,75.36,85014.0,71.5388,71.9388,71.5388,71.7674,85014.0
2023-08-01 11:10:00,75.34,75.35,74.92,75.28,71957.0,71.7483,71.7579,71.3484,71.6912,71957.0
2023-08-01 11:20:00,75.28,75.36,74.82,75.05,61575.0,71.6912,71.7674,71.2531,71.4722,61575.0
2023-08-01 11:30:00,75.0,75.4,74.98,75.33,41148.0,71.4245,71.8055,71.4055,71.7388,41148.0
2023-08-01 11:40:00,75.25,75.45,75.22,75.29,35647.0,71.6626,71.8531,71.634,71.7007,35647.0
2023-08-01 11:50:00,75.29,75.37,75.19,75.25,29022.0,71.7007,71.7769,71.6055,71.6626,29022.0
2023-08-01 12:00:00,75.28,75.92,75.28,75.72,70672.0,71.6912,72.3007,71.6912,72.1102,70672.0
2023-08-01 12:10:00,75.73,75.81,75.24,75.38,57452.0,72.1197,72.1959,71.6531,71.7864,57452.0
2023-08-01 12:20:00,75.42,75.51,75.34,75.4,40653.0,71.8245,71.9102,71.7483,71.8055,40653.0
2023-08-01 12:30:00,75.43,75.55,75.33,75.54,50085.0,71.834,71.9483,71.7388,71.9388,50085.0
2023-08-01 12:40:00,75.54,75.66,75.53,75.65,23015.0,71.9388,72.0531,71.9293,72.0436,23015.0
2023-08-01 12:50:00,75.65,76.38,75.63,76.37,117292.0,72.0436,72.7387,72.0245,72.7292,117292.0
2023-08-01 13:00:00,76.38,76.47,75.95,76.02,89557.0,72.7387,72.8245,72.3292,72.3959,89557.0
2023-08-01 13:10:00,76.03,76.1,75.74,75.82,24809.0,72.4054,72.4721,72.1293,72.2054,24809.0
2023-08-01 13:20:00,75.82,76.14,75.8,76.1,20833.0,72.2054,72.5102,72.1864,72.4721,20833.0
2023-08-01 13:30:00,76.13,76.18,76.08,76.15,16034.0,72.5007,72.5483,72.4531,72.5197,16034.0
2023-08-01 13:40:00,76.15,76.18,76.08,76.18,11473.0,72.5197,72.5483,72.4531,72.5483,11473.0
2023-08-01 13:50:00,76.18,76.2,76.1,76.15,22154.0,72.5483,72.5673,72.4721,72.5197,22154.0
2023-08-01 14:00:00,76.15,76.36,76.08,76.28,33511.0,72.5197,72.7197,72.4531,72.6435,33511.0
2023-08-01 14:10:00,76.26,76.26,75.92,75.92,26959.0,72.6245,72.6245,72.3007,72.3007,26959.0
2023-08-01 14:20:00,75.93,75.95,75.73,75.78,24160.0,72.3102,72.3292,72.1197,72.1674,24160.0
2023-08-01 14:30:00,75.78,76.29,75.78,76.29,30596.0,72.1674,72.653,72.1674,72.653,30596.0
2023-08-01 14:40:00,76.3,76.35,76.18,76.22,28981.0,72.6626,72.7102,72.5483,72.5864,28981.0
2023-08-01 14:50:00,76.21,76.35,76.19,76.32,27813.0,72.5769,72.7102,72.5578,72.6816,27813.0
2023-08-01 15:00:00,76.32,76.34,76.16,76.16,31924.0,72.6816,72.7007,72.5292,72.5292,31924.0
2023-08-01 15:10:00,76.16,76.21,75.95,76.01,54925.0,72.5292,72.5769,72.3292,72.3864,54925.0
2023-08-01 15:20:00,76.01,76.15,75.97,76.01,54035.0,72.3864,72.5197,72.3483,72.3864,54035.0
2023-08-01 15:30:00,76.02,76.07,75.95,76.01,77145.0,72.3959,72.4435,72.3292,72.3864,77145.0
2023-08-01 15:40:00,76.01,76.02,75.94,76.0,80168.0,72.3864,72.3959,72.3197,72.3769,80168.0
2023-08-01 15:50:00,76.0,76.29,75.96,76.14,286366.0,72.3769,72.653,72.3388,72.5102,286366.0
2023-08-02 09:30:00,75.59,75.89,75.1,75.54,55760.0,71.9864,72.2721,71.5198,71.9388,55760.0
2023-08-02 09:40:00,75.63,75.83,75.35,75.38,26535.0,72.0245,72.215,71.7579,71.7864,26535.0
2023-08-02 09:50:00,75.36,75.47,74.97,75.3,76845.0,71.7674,71.8721,71.396,71.7102,76845.0
2023-08-02 10:00:00,75.31,75.4,75.2,75.28,17439.0,71.7198,71.8055,71.615,71.6912,17439.0
2023-08-02 10:10:00,75.28,75.7,75.28,75.59,29757.0,71.6912,72.0912,71.6912,71.9864,29757.0
2023-08-02 10:20:00,75.56,75.56,75.39,75.47,25273.0,71.9578,71.9578,71.7959,71.8721,25273.0
2023-08-02 10:30:00,75.48,75.88,75.48,75.72,26512.0,71.8817,72.2626,71.8817,72.1102,26512.0
2023-08-02 10:40:00,75.73,76.04,75.67,75.8,51145.0,72.1197,72.415,72.0626,72.1864,51145.0
2023-08-02 10:50:00,75.77,75.93,75.69,75.93,16878.0,72.1578,72.3102,72.0816,72.3102,16878.0
2023-08-02 11:00:00,75.94,76.12,75.9,76.05,13557.0,72.3197,72.4911,72.2816,72.4245,13557.0
2023-08-02 11:10:00,76.04,76.19,75.99,76.06,22282.0,72.415,72.5578,72.3673,72.434,22282.0
2023-08-02 11:20:00,76.06,76.34,75.96,76.01,44133.0,72.434,72.7007,72.3388,72.3864,44133.0
2023-08-02 11:30:00,75.99,76.25,75.99,76.23,18032.0,72.3673,72.6149,72.3673,72.5959,18032.0
2023-08-02 11:40:00,76.2,76.21,76.1,76.11,14262.0,72.5673,72.5769,72.4721,72.4816,14262.0
2023-08-02 11:50:00,76.12,76.17,76.06,76.09,10270.0,72.4911,72.5388,72.434,72.4626,10270.0
2023-08-02 12:00:00,76.09,76.18,75.97,76.18,17368.0,72.4626,72.5483,72.3483,72.5483,17368.0
2023-08-02 12:10:00,76.2,76.51,76.2,76.5,32420.0,72.5673,72.8626,72.5673,72.853,32420.0
2023-08-02 12:20:00,76.51,76.55,76.43,76.48,15402.0,72.8626,72.9006,72.7864,72.834,15402.0
2023-08-02 12:30:00,76.49,76.59,76.44,76.54,16206.0,72.8435,72.9387,72.7959,72.8911,16206.0
2023-08-02 12:40:00,76.54,76.54,76.37,76.37,17804.0,72.8911,72.8911,72.7292,72.7292,17804.0
2023-08-02 12:50:00,76.37,76.37,76.2,76.28,13847.0,72.7292,72.7292,72.5673,72.6435,13847.0
2023-08-02 13:00:00,76.26,76.31,76.23,76.26,13603.0,72.6245,72.6721,72.5959,72.6245,13603.0
2023-08-02 13:10:00,76.26,76.36,76.18,76.25,13850.0,72.6245,72.7197,72.5483,72.6149,13850.0
2023-08-02 13:20:00,76.25,76.35,76.14,76.35,17332.0,72.6149,72.7102,72.5102,72.7102,17332.0
2023-08-02 13:30:00,76.35,76.4,76.28,76.3,21339.0,72.7102,72.7578,72.6435,72.6626,21339.0
2023-08-02 13:40:00,76.29,76.3,76.16,76.17,12931.0,72.653,72.6626,72.5292,72.5388,12931.0
2023-08-02 13:50:00,76.18,76.18,76.0,76.05,21111.0,72.5483,72.5483,72.3769,72.4245,21111.0
2023-08-02 14:00:00,76.04,76.04,75.86,75.86,20038.0,72.415,72.415,72.2435,72.2435,20038.0
2023-08-02 14:10:00,75.86,76.07,75.81,76.01,19901.0,72.2435,72.4435,72.1959,72.3864,19901.0
2023-08-02 14:20:00,75.99,76.01,75.95,75.96,17664.0,72.3673,72.3864,72.3292,72.3388,17664.0
2023-08-02 14:30:00,75.96,75.98,75.72,75.73,21393.0,72.3388,72.3578,72.1102,72.1197,21393.0
2023-08-02 14:40:00,75.73,75.8,75.64,75.72,22686.0,72.1197,72.1864,72.034,72.1102,22686.0
2023-08-02 14:50:00,75.72,75.74,75.62,75.74,20974.0,72.1102,72.1293,72.015,72.1293,20974.0
2023-08-02 15:00:00,75.74,75.79,75.68,75.75,30938.0,72.1293,72.1769,72.0721,72.1388,30938.0
2023-08-02 15:10:00,75.76,75.87,75.73,75.84,27039.0,72.1483,72.2531,72.1197,72.2245,27039.0
2023-08-02 15:20:00,75.84,75.84,75.65,75.67,31408.0,72.2245,72.2245,72.0436,72.0626,31408.0
2023-08-02 15:30:00,75.68,75.75,75.62,75.63,36546.0,72.0721,72.1388,72.015,72.0245,36546.0
2023-08-02 15:40:00,75.63,75.64,75.52,75.56,57064.0,72.0245,72.034,71.9197,71.9578,57064.0
2023-08-02 15:50:00,75.56,75.73,75.54,75.64,165155.0,71.9578,72.1197,71.9388,72.034,165155.0
2023-08-03 09:30:00,75.09,75.62,75.07,75.27,43292.0,71.5102,72.015,71.4912,71.6817,43292.0
2023-08-03 09:40:00,75.3,75.3,74.77,74.81,45042.0,71.7102,71.7102,71.2055,71.2436,45042.0
2023-08-03 09:50:00,74.77,75.01,74.73,74.89,48838.0,71.2055,71.4341,71.1674,71.3198,48838.0
2023-08-03 10:00:00,74.91,74.93,74.68,74.79,75146.0,71.3388,71.3579,71.1198,71.2245,75146.0
2023-08-03 10:10:00,74.8,74.86,74.65,74.84,79094.0,71.2341,71.2912,71.0912,71.2722,79094.0
2023-08-03 10:20:00,74.8,75.01,74.74,74.81,34979.0,71.2341,71.4341,71.1769,71.2436,34979.0
2023-08-03 10:30:00,74.8,74.82,74.68,74.71,28521.0,71.2341,71.2531,71.1198,71.1484,28521.0
2023-08-03 10:40:00,74.7,74.95,74.69,74.83,34481.0,71.1388,71.3769,71.1293,71.2626,34481.0
2023-08-03 10:50:00,74.83,74.92,74.76,74.78,25192.0,71.2626,71.3484,71.196,71.215,25192.0
2023-08-03 11:00:00,74.78,74.8,74.59,74.68,18983.0,71.215,71.2341,71.0341,71.1198,18983.0
2023-08-03 11:10:00,74.68,74.7,74.54,74.62,20594.0,71.1198,71.1388,70.9865,71.0627,20594.0
2023-08-03 11:20:00,74.63,74.74,74.59,74.74,62768.0,71.0722,71.1769,71.0341,71.1769,62768.0
2023-08-03 11:30:00,74.73,74.8,74.67,74.76,22815.0,71.1674,71.2341,71.1103,71.196,22815.0
2023-08-03 11:40:00,74.75,74.85,74.7,74.85,49498.0,71.1865,71.2817,71.1388,71.2817,49498.0
2023-08-03 11:50:00,74.84,74.92,74.77,74.77,34011.0,71.2722,71.3484,71.2055,71.2055,34011.0
2023-08-03 12:00:00,74.8,74.82,74.65,74.67,31502.0,71.2341,71.2531,71.0912,71.1103,31502.0
2023-08-03 12:10:00,74.68,74.71,74.61,74.69,42105.0,71.1198,71.1484,71.0531,71.1293,42105.0
2023-08-03 12:20:00,74.7,74.7,74.58,74.62,29616.0,71.1388,71.1388,71.0246,71.0627,29616.0
2023-08-03 12:30:00,74.62,74.84,74.61,74.83,36996.0,71.0627,71.2722,71.0531,71.2626,36996.0
2023-08-03 12:40:00,74.84,74.99,74.79,74.98,21540.0,71.2722,71.415,71.2245,71.4055,21540.0
2023-08-03 12:50:00,74.99,75.01,74.87,74.97,30345.0,71.415,71.4341,71.3007,71.396,30345.0
2023-08-03 13:00:00,74.97,75.0,74.6,74.62,24668.0,71.396,71.4245,71.0436,71.0627,24668.0
2023-08-03 13:10:00,74.63,74.78,74.62,74.71,48345.0,71.0722,71.215,71.0627,71.1484,48345.0
2023-08-03 13:20:00,74.72,74.79,74.61,74.66,26369.0,71.1579,71.2245,71.0531,71.1007,26369.0
2023-08-03 13:30:00,74.65,74.67,74.36,74.36,27864.0,71.0912,71.1103,70.815,70.815,27864.0
2023-08-03 13:40:00,74.36,74.41,74.26,74.27,29116.0,70.815,70.8627,70.7198,70.7293,29116.0
2023-08-03 13:50:00,74.26,74.36,74.25,74.3,22976.0,70.7198,70.815,70.7103,70.7579,22976.0
2023-08-03 14:00:00,74.29,74.55,74.29,74.47,21687.0,70.7484,70.996,70.7484,70.9198,21687.0
2023-08-03 14:10:00,74.47,74.59,74.47,74.54,20123.0,70.9198,71.0341,70.9198,70.9865,20123.0
2023-08-03 14:20:00,74.53,74.53,74.32,74.44,52061.0,70.9769,70.9769,70.777,70.8912,52061.0
2023-08-03 14:30:00,74.44,74.45,74.32,74.39,45754.0,70.8912,70.9008,70.777,70.8436,45754.0
2023-08-03 14:40:00,74.4,74.42,74.29,74.3,30286.0,70.8531,70.8722,70.7484,70.7579,30286.0
2023-08-03 14:50:00,74.3,74.37,74.28,74.31,51736.0,70.7579,70.8246,70.7389,70.7674,51736.0
2023-08-03 15:00:00,74.31,74.33,74.21,74.23,52529.0,70.7674,70.7865,70.6722,70.6912,52529.0
2023-08-03 15:10:00,74.23,74.28,74.16,74.27,55657.0,70.6912,70.7389,70.6246,70.7293,55657.0
2023-08-03 15:20:00,74.26,74.41,74.24,74.39,35917.0,70.7198,70.8627,70.7008,70.8436,35917.0
2023-08-03 15:30:00,74.39,74.53,74.29,74.3,54252.0,70.8436,70.9769,70.7484,70.7579,54252.0
2023-08-03 15:40:00,74.3,74.33,74.23,74.29,133769.0,70.7579,70.7865,70.6912,70.7484,133769.0
2023-08-03 15:50:00,74.28,74.37,74.2,74.22,286565.0,70.7389,70.8246,70.6627,70.6817,286565.0
2023-08-04 09:30:00,74.31,74.39,74.01,74.12,43290.0,70.7674,70.8436,70.4817,70.5865,43290.0
2023-08-04 09:40:00,74.13,74.5,74.11,74.45,22519.0,70.596,70.9484,70.577,70.9008,22519.0
2023-08-04 09:50:00,74.46,74.67,74.4,74.57,35459.0,70.9103,71.1103,70.8531,71.015,35459.0
2023-08-04 10:00:00,74.6,74.87,74.52,74.53,33012.0,71.0436,71.3007,70.9674,70.9769,33012.0
2023-08-04 10:10:00,74.53,74.68,74.48,74.67,31385.0,70.9769,71.1198,70.9293,71.1103,31385.0
2023-08-04 10:20:00,74.68,74.85,74.6,74.81,46194.0,71.1198,71.2817,71.0436,71.2436,46194.0
2023-08-04 10:30:00,74.81,74.86,74.7,74.73,26430.0,71.2436,71.2912,71.1388,71.1674,26430.0
2023-08-04 10:40:00,74.74,74.86,74.74,74.76,27960.0,71.1769,71.2912,71.1769,71.196,27960.0
2023-08-04 10:50:00,74.74,74.82,74.69,74.79,21982.0,71.1769,71.2531,71.1293,71.2245,21982.0
2023-08-04 11:00:00,74.8,74.81,74.49,74.5,37423.0,71.2341,71.2436,70.9389,70.9484,37423.0
2023-08-04 11:10:00,74.52,74.59,74.49,74.59,31065.0,70.9674,71.0341,70.9389,71.0341,31065.0
2023-08-04 11:20:00,74.58,74.66,74.57,74.65,20743.0,71.0246,71.1007,71.015,71.0912,20743.0
2023-08-04 11:30:00,74.66,74.73,74.63,74.63,30340.0,71.1007,71.1674,71.0722,71.0722,30340.0
2023-08-04 11:40:00,74.62,74.68,74.57,74.64,25816.0,71.0627,71.1198,71.015,71.0817,25816.0
2023-08-04 11:50:00,74.63,74.69,74.55,74.64,17060.0,71.0722,71.1293,70.996,71.0817,17060.0
2023-08-04 12:00:00,74.65,74.73,74.62,74.69,13839.0,71.0912,71.1674,71.0627,71.1293,13839.0
2023-08-04 12:10:00,74.69,74.79,74.67,74.78,18502.0,71.1293,71.2245,71.1103,71.215,18502.0
2023-08-04 12:20:00,74.78,74.79,74.63,74.71,18584.0,71.215,71.2245,71.0722,71.1484,18584.0
2023-08-04 12:30:00,74.7,74.71,74.64,74.71,17151.0,71.1388,71.1484,71.0817,71.1484,17151.0
2023-08-04 12:40:00,74.69,74.73,74.62,74.71,31014.0,71.1293,71.1674,71.0627,71.1484,31014.0
2023-08-04 12:50:00,74.72,74.82,74.7,74.74,38298.0,71.1579,71.2531,71.1388,71.1769,38298.0
2023-08-04 13:00:00,74.74,74.81,74.73,74.76,15490.0,71.1769,71.2436,71.1674,71.196,15490.0
2023-08-04 13:10:00,74.78,74.79,74.7,74.72,15690.0,71.215,71.2245,71.1388,71.1579,15690.0
2023-08-04 13:20:00,74.72,74.74,74.55,74.59,16391.0,71.1579,71.1769,70.996,71.0341,16391.0
2023-08-04 13:30:00,74.59,74.64,74.55,74.56,19715.0,71.0341,71.0817,70.996,71.0055,19715.0
2023-08-04 13:40:00,74.56,74.58,74.52,74.54,13138.0,71.0055,71.0246,70.9674,70.9865,13138.0
2023-08-04 13:50:00,74.53,74.54,74.44,74.47,20986.0,70.9769,70.9865,70.8912,70.9198,20986.0
2023-08-04 14:00:00,74.47,74.5,74.38,74.45,30533.0,70.9198,70.9484,70.8341,70.9008,30533.0
2023-08-04 14:10:00,74.46,74.63,74.41,74.59,31658.0,70.9103,71.0722,70.8627,71.0341,31658.0
2023-08-04 14:20:00,74.58,74.61,74.52,74.52,34655.0,71.0246,71.0531,70.9674,70.9674,34655.0
2023-08-04 14:30:00,74.51,74.52,74.33,74.42,18041.0,70.9579,70.9674,70.7865,70.8722,18041.0
2023-08-04 14:40:00,74.43,74.43,74.24,74.26,22315.0,70.8817,70.8817,70.7008,70.7198,22315.0
2023-08-04 14:50:00,74.27,74.33,74.24,74.27,46777.0,70.7293,70.7865,70.7008,70.7293,46777.0
2023-08-04 15:00:00,74.27,74.32,74.1,74.12,40084.0,70.7293,70.777,70.5674,70.5865,40084.0
2023-08-04 15:10:00,74.13,74.28,74.09,74.22,40925.0,70.596,70.7389,70.5579,70.6817,40925.0
2023-08-04 15:20:00,74.22,74.24,74.12,74.17,62117.0,70.6817,70.7008,70.5865,70.6341,62117.0
2023-08-04 15:30:00,74.17,74.19,73.99,74.01,90892.0,70.6341,70.6532,70.4627,70.4817,90892.0
2023-08-04 15:40:00,74.02,74.05,73.91,73.92,159843.0,70.4913,70.5198,70.3865,70.396,159843.0
2023-08-04 15:50:00,73.93,73.94,73.71,73.85,408591.0,70.4055,70.4151,70.196,70.3294,408591.0
2023-08-07 09:30:00,73.86,74.06,73.82,73.94,33375.0,70.3389,70.5294,70.3008,70.4151,33375.0
2023-08-07 09:40:00,73.99,74.0,73.85,73.93,11954.0,70.4627,70.4722,70.3294,70.4055,11954.0
2023-08-07 09:50:00,73.92,73.97,73.79,73.82,14733.0,70.396,70.4436,70.2722,70.3008,14733.0
2023-08-07 10:00:00,73.84,73.84,73.62,73.65,17302.0,70.3198,70.3198,70.1103,70.1389,17302.0
2023-08-07 10:10:00,73.66,73.89,73.62,73.86,16628.0,70.1484,70.3675,70.1103,70.3389,16628.0
2023-08-07 10:20:00,73.86,73.97,73.81,73.94,11700.0,70.3389,70.4436,70.2913,70.4151,11700.0
2023-08-07 10:30:00,73.94,74.08,73.91,74.04,25854.0,70.4151,70.5484,70.3865,70.5103,25854.0
2023-08-07 10:40:00,74.03,74.03,73.77,73.82,15795.0,70.5008,70.5008,70.2532,70.3008,15795.0
2023-08-07 10:50:00,73.82,73.9,73.81,73.84,13683.0,70.3008,70.377,70.2913,70.3198,13683.0
2023-08-07 11:00:00,73.83,74.04,73.83,74.02,13477.0,70.3103,70.5103,70.3103,70.4913,13477.0
2023-08-07 11:10:00,74.03,74.17,74.0,74.15,19761.0,70.5008,70.6341,70.4722,70.6151,19761.0
2023-08-07 11:20:00,74.15,74.22,74.06,74.06,18004.0,70.6151,70.6817,70.5294,70.5294,18004.0
2023-08-07 11:30:00,74.07,74.15,74.04,74.13,13238.0,70.5389,70.6151,70.5103,70.596,13238.0
2023-08-07 11:40:00,74.13,74.21,74.12,74.17,13671.0,70.596,70.6722,70.5865,70.6341,13671.0
2023-08-07 11:50:00,74.19,74.25,74.14,74.16,15334.0,70.6532,70.7103,70.6055,70.6246,15334.0
2023-08-07 12:00:00,74.18,74.23,74.13,74.17,8804.0,70.6436,70.6912,70.596,70.6341,8804.0
2023-08-07 12:10:00,74.16,74.21,74.12,74.19,6912.0,70.6246,70.6722,70.5865,70.6532,6912.0
2023-08-07 12:20:00,74.2,74.24,74.17,74.24,12257.0,70.6627,70.7008,70.6341,70.7008,12257.0
2023-08-07 12:30:00,74.25,74.3,74.17,74.17,13788.0,70.7103,70.7579,70.6341,70.6341,13788.0
2023-08-07 12:40:00,74.17,74.21,74.1,74.1,10943.0,70.6341,70.6722,70.5674,70.5674,10943.0
2023-08-07 12:50:00,74.13,74.17,74.06,74.1,14026.0,70.596,70.6341,70.5294,70.5674,14026.0
2023-08-07 13:00:00,74.1,74.17,74.06,74.14,45544.0,70.5674,70.6341,70.5294,70.6055,45544.0
2023-08-07 13:10:00,74.15,74.27,74.12,74.24,22048.0,70.6151,70.7293,70.5865,70.7008,22048.0
2023-08-07 13:20:00,74.23,74.32,74.2,74.29,10156.0,70.6912,70.777,70.6627,70.7484,10156.0
2023-08-07 13:30:00,74.29,74.35,74.25,74.33,11486.0,70.7484,70.8055,70.7103,70.7865,11486.0
2023-08-07 13:40:00,74.35,74.36,74.29,74.29,9689.0,70.8055,70.815,70.7484,70.7484,9689.0
2023-08-07 13:50:00,74.29,74.31,74.21,74.29,16671.0,70.7484,70.7674,70.6722,70.7484,16671.0
2023-08-07 14:00:00,74.31,74.31,74.19,74.22,9379.0,70.7674,70.7674,70.6532,70.6817,9379.0
2023-08-07 14:10:00,74.22,74.26,74.18,74.22,10403.0,70.6817,70.7198,70.6436,70.6817,10403.0
2023-08-07 14:20:00,74.21,74.25,74.16,74.19,10061.0,70.6722,70.7103,70.6246,70.6532,10061.0
2023-08-07 14:30:00,74.2,74.24,74.15,74.16,12676.0,70.6627,70.7008,70.6151,70.6246,12676.0
2023-08-07 14:40:00,74.18,74.19,74.1,74.15,8651.0,70.6436,70.6532,70.5674,70.6151,8651.0
2023-08-07 14:50:00,74.15,74.22,74.1,74.16,14123.0,70.6151,70.6817,70.5674,70.6246,14123.0
2023-08-07 15:00:00,74.18,74.2,74.13,74.13,13429.0,70.6436,70.6627,70.596,70.596,13429.0
2023-08-07 15:10:00,74.14,74.17,74.06,74.08,37819.0,70.6055,70.6341,70.5294,70.5484,37819.0
2023-08-07 15:20:00,74.09,74.11,74.02,74.02,25470.0,70.5579,70.577,70.4913,70.4913,25470.0
2023-08-07 15:30:00,74.02,74.05,73.94,73.94,31440.0,70.4913,70.5198,70.4151,70.4151,31440.0
2023-08-07 15:40:00,73.95,74.01,73.9,74.0,46294.0,70.4246,70.4817,70.377,70.4722,46294.0
2023-08-07 15:50:00,74.0,74.21,73.97,74.18,147957.0,70.4722,70.6722,70.4436,70.6436,147957.0
2023-08-08 09:30:00,73.87,74.07,73.61,73.66,31329.0,70.3484,70.5389,70.1008,70.1484,31329.0
2023-08-08 09:40:00,73.7,73.74,73.51,73.54,14642.0,70.1865,70.2246,70.0056,70.0341,14642.0
2023-08-08 09:50:00,73.55,73.62,73.38,73.53,36211.0,70.0437,70.1103,69.8818,70.0246,36211.0
2023-08-08 10:00:00,73.5,73.54,73.24,73.31,46296.0,69.996,70.0341,69.7484,69.8151,46296.0
2023-08-08 10:10:00,73.3,73.32,73.17,73.23,34218.0,69.8056,69.8246,69.6818,69.7389,34218.0
2023-08-08 10:20:00,73.25,73.3,73.18,73.21,14636.0,69.758,69.8056,69.6913,69.7199,14636.0
2023-08-08 10:30:00,73.2,73.3,73.16,73.2,21992.0,69.7103,69.8056,69.6723,69.7103,21992.0
2023-08-08 10:40:00,73.18,73.18,73.03,73.12,11205.0,69.6913,69.6913,69.5485,69.6342,11205.0
2023-08-08 10:50:00,73.08,73.22,73.05,73.14,15344.0,69.5961,69.7294,69.5675,69.6532,15344.0
2023-08-08 11:00:00,73.14,73.18,73.04,73.06,10340.0,69.6532,69.6913,69.558,69.577,10340.0
2023-08-08 11:10:00,73.07,73.09,72.98,73.09,16014.0,69.5865,69.6056,69.5008,69.6056,16014.0
2023-08-08 11:20:00,73.09,73.12,72.97,72.98,11770.0,69.6056,69.6342,69.4913,69.5008,11770.0
2023-08-08 11:30:00,72.98,73.04,72.92,73.01,16123.0,69.5008,69.558,69.4437,69.5294,16123.0
2023-08-08 11:40:00,73.01,73.14,72.98,73.13,8599.0,69.5294,69.6532,69.5008,69.6437,8599.0
2023-08-08 11:50:00,73.14,73.2,73.14,73.17,14416.0,69.6532,69.7103,69.6532,69.6818,14416.0
2023-08-08 12:00:00,73.17,73.33,73.16,73.29,16847.0,69.6818,69.8342,69.6723,69.7961,16847.0
2023-08-08 12:10:00,73.31,73.37,73.29,73.34,9359.0,69.8151,69.8722,69.7961,69.8437,9359.0
2023-08-08 12:20:00,73.34,73.35,73.06,73.08,11705.0,69.8437,69.8532,69.577,69.5961,11705.0
2023-08-08 12:30:00,73.09,73.14,73.05,73.09,9566.0,69.6056,69.6532,69.5675,69.6056,9566.0
2023-08-08 12:40:00,73.08,73.1,72.98,73.02,14553.0,69.5961,69.6151,69.5008,69.5389,14553.0
2023-08-08 12:50:00,73.02,73.03,72.95,73.01,10466.0,69.5389,69.5485,69.4723,69.5294,10466.0
2023-08-08 13:00:00,73.0,73.08,72.9,73.08,15991.0,69.5199,69.5961,69.4247,69.5961,15991.0
2023-08-08 13:10:00,73.08,73.09,72.99,73.0,18440.0,69.5961,69.6056,69.5104,69.5199,18440.0
2023-08-08 13:20:00,73.0,73.09,72.87,72.87,14190.0,69.5199,69.6056,69.3961,69.3961,14190.0
2023-08-08 13:30:00,72.86,72.95,72.85,72.91,16586.0,69.3866,69.4723,69.377,69.4342,16586.0
2023-08-08 13:40:00,72.92,72.98,72.88,72.89,15172.0,69.4437,69.5008,69.4056,69.4151,15172.0
2023-08-08 13:50:00,72.91,72.95,72.87,72.89,13140.0,69.4342,69.4723,69.3961,69.4151,13140.0
2023-08-08 14:00:00,72.88,72.96,72.84,72.94,20245.0,69.4056,69.4818,69.3675,69.4627,20245.0
2023-08-08 14:10:00,72.93,73.02,72.9,73.01,21673.0,69.4532,69.5389,69.4247,69.5294,21673.0
2023-08-08 14:20:00,73.01,73.12,73.0,73.06,18074.0,69.5294,69.6342,69.5199,69.577,18074.0
2023-08-08 14:30:00,73.06,73.12,73.01,73.03,17429.0,69.577,69.6342,69.5294,69.5485,17429.0
2023-08-08 14:40:00,73.03,73.07,72.96,72.98,23341.0,69.5485,69.5865,69.4818,69.5008,23341.0
2023-08-08 14:50:00,72.98,73.13,72.97,73.06,17290.0,69.5008,69.6437,69.4913,69.577,17290.0
2023-08-08 15:00:00,73.08,73.11,73.04,73.06,15875.0,69.5961,69.6246,69.558,69.577,15875.0
2023-08-08 15:10:00,73.05,73.13,73.04,73.12,18855.0,69.5675,69.6437,69.558,69.6342,18855.0
2023-08-08 15:20:00,73.12,73.22,73.07,73.16,24917.0,69.6342,69.7294,69.5865,69.6723,24917.0
2023-08-08 15:30:00,73.16,73.16,73.07,73.09,34864.0,69.6723,69.6723,69.5865,69.6056,34864.0
2023-08-08 15:40:00,73.08,73.18,73.05,73.11,43825.0,69.5961,69.6913,69.5675,69.6246,43825.0
2023-08-08 15:50:00,73.1,73.16,73.08,73.1,172856.0,69.6151,69.6723,69.5961,69.6151,172856.0
2023-08-09 09:30:00,73.2,73.46,73.08,73.4,33726.0,69.7103,69.958,69.5961,69.9008,33726.0
2023-08-09 09:40:00,73.42,73.49,73.26,73.47,26589.0,69.9199,69.9865,69.7675,69.9675,26589.0
2023-08-09 09:50:00,73.48,73.52,73.39,73.43,24929.0,69.977,70.0151,69.8913,69.9294,24929.0
2023-08-09 10:00:00,73.48,73.53,73.39,73.45,7758.0,69.977,70.0246,69.8913,69.9484,7758.0
2023-08-09 10:10:00,73.44,73.64,73.38,73.64,8419.0,69.9389,70.1294,69.8818,70.1294,8419.0
2023-08-09 10:20:00,73.64,73.73,73.57,73.69,9541.0,70.1294,70.2151,70.0627,70.177,9541.0
2023-08-09 10:30:00,73.71,73.75,73.6,73.71,15005.0,70.196,70.2341,70.0913,70.196,15005.0
2023-08-09 10:40:00,73.71,73.78,73.65,73.73,12483.0,70.196,70.2627,70.1389,70.2151,12483.0
2023-08-09 10:50:00,73.76,74.0,73.75,73.99,14254.0,70.2437,70.4722,70.2341,70.4627,14254.0
2023-08-09 11:00:00,73.99,74.0,73.93,73.95,7213.0,70.4627,70.4722,70.4055,70.4246,7213.0
2023-08-09 11:10:00,73.93,74.0,73.74,73.75,24064.0,70.4055,70.4722,70.2246,70.2341,24064.0
2023-08-09 11:20:00,73.79,73.83,73.72,73.76,7060.0,70.2722,70.3103,70.2056,70.2437,7060.0
2023-08-09 11:30:00,73.76,73.78,73.58,73.58,29292.0,70.2437,70.2627,70.0722,70.0722,29292.0
2023-08-09 11:40:00,73.59,73.59,73.39,73.39,9123.0,70.0818,70.0818,69.8913,69.8913,9123.0
2023-08-09 11:50:00,73.39,73.46,73.36,73.44,9849.0,69.8913,69.958,69.8627,69.9389,9849.0
2023-08-09 12:00:00,73.42,73.59,73.42,73.47,9855.0,69.9199,70.0818,69.9199,69.9675,9855.0
2023-08-09 12:10:00,73.49,73.56,73.42,73.52,14586.0,69.9865,70.0532,69.9199,70.0151,14586.0
2023-08-09 12:20:00,73.5,73.51,73.38,73.49,11049.0,69.996,70.0056,69.8818,69.9865,11049.0
2023-08-09 12:30:00,73.5,73.58,73.41,73.42,24137.0,69.996,70.0722,69.9103,69.9199,24137.0
2023-08-09 12:40:00,73.42,73.6,73.42,73.6,11172.0,69.9199,70.0913,69.9199,70.0913,11172.0
2023-08-09 12:50:00,73.62,73.65,73.54,73.61,12317.0,70.1103,70.1389,70.0341,70.1008,12317.0
2023-08-09 13:00:00,73.62,73.64,73.49,73.6,10082.0,70.1103,70.1294,69.9865,70.0913,10082.0
2023-08-09 13:10:00,73.6,73.65,73.6,73.65,10274.0,70.0913,70.1389,70.0913,70.1389,10274.0
2023-08-09 13:20:00,73.66,73.69,73.57,73.68,15959.0,70.1484,70.177,70.0627,70.1675,15959.0
2023-08-09 13:30:00,73.69,73.73,73.66,73.69,15360.0,70.177,70.2151,70.1484,70.177,15360.0
2023-08-09 13:40:00,73.7,73.74,73.69,73.69,15932.0,70.1865,70.2246,70.177,70.177,15932.0
2023-08-09 13:50:00,73.68,73.73,73.65,73.69,12611.0,70.1675,70.2151,70.1389,70.177,12611.0
2023-08-09 14:00:00,73.66,73.72,73.62,73.68,13936.0,70.1484,70.2056,70.1103,70.1675,13936.0
2023-08-09 14:10:00,73.71,73.78,73.7,73.77,21904.0,70.196,70.2627,70.1865,70.2532,21904.0
2023-08-09 14:20:00,73.76,73.79,73.73,73.74,19719.0,70.2437,70.2722,70.2151,70.2246,19719.0
2023-08-09 14:30:00,73.74,73.81,73.72,73.75,20862.0,70.2246,70.2913,70.2056,70.2341,20862.0
2023-08-09 14:40:00,73.77,73.8,73.7,73.73,11797.0,70.2532,70.2817,70.1865,70.2151,11797.0
2023-08-09 14:50:00,73.73,73.8,73.68,73.8,13888.0,70.2151,70.2817,70.1675,70.2817,13888.0
2023-08-09 15:00:00,73.78,73.8,73.7,73.73,14525.0,70.2627,70.2817,70.1865,70.2151,14525.0
2023-08-09 15:10:00,73.74,73.8,73.72,73.75,17223.0,70.2246,70.2817,70.2056,70.2341,17223.0
2023-08-09 15:20:00,73.76,73.83,73.72,73.72,15671.0,70.2437,70.3103,70.2056,70.2056,15671.0
2023-08-09 15:30:00,73.72,73.73,73.56,73.57,38417.0,70.2056,70.2151,70.0532,70.0627,38417.0
2023-08-09 15:40:00,73.58,73.66,73.51,73.53,31511.0,70.0722,70.1484,70.0056,70.0246,31511.0
2023-08-09 15:50:00,73.53,73.62,73.49,73.54,167121.0,70.0246,70.1103,69.9865,70.0341,167121.0
2023-08-10 09:30:00,73.56,73.81,73.46,73.46,46845.0,70.0532,70.2913,69.958,69.958,46845.0
2023-08-10 09:40:00,73.45,73.53,73.25,73.27,30185.0,69.9484,70.0246,69.758,69.777,30185.0
2023-08-10 09:50:00,73.28,73.41,73.25,73.38,11096.0,69.7865,69.9103,69.758,69.8818,11096.0
2023-08-10 10:00:00,73.38,73.39,73.01,73.06,40839.0,69.8818,69.8913,69.5294,69.577,40839.0
2023-08-10 10:10:00,73.06,73.06,72.81,72.91,55180.0,69.577,69.577,69.3389,69.4342,55180.0
2023-08-10 10:20:00,72.9,73.08,72.86,72.99,26504.0,69.4247,69.5961,69.3866,69.5104,26504.0
2023-08-10 10:30:00,73.03,73.24,72.95,73.16,45637.0,69.5485,69.7484,69.4723,69.6723,45637.0
2023-08-10 10:40:00,73.19,73.28,72.84,72.87,21888.0,69.7008,69.7865,69.3675,69.3961,21888.0
2023-08-10 10:50:00,72.83,72.95,72.82,72.94,13090.0,69.358,69.4723,69.3485,69.4627,13090.0
2023-08-10 11:00:00,72.93,72.93,72.78,72.85,31311.0,69.4532,69.4532,69.3104,69.377,31311.0
2023-08-10 11:10:00,72.86,72.89,72.64,72.64,22018.0,69.3866,69.4151,69.177,69.177,22018.0
2023-08-10 11:20:00,72.63,72.78,72.59,72.78,30091.0,69.1675,69.3104,69.1294,69.3104,30091.0
2023-08-10 11:30:00,72.76,72.94,72.71,72.73,46648.0,69.2913,69.4627,69.2437,69.2628,46648.0
2023-08-10 11:40:00,72.73,72.78,72.53,72.67,33528.0,69.2628,69.3104,69.0723,69.2056,33528.0
2023-08-10 11:50:00,72.67,72.83,72.5,72.82,25701.0,69.2056,69.358,69.0437,69.3485,25701.0
2023-08-10 12:00:00,72.83,72.88,72.65,72.66,12567.0,69.358,69.4056,69.1866,69.1961,12567.0
2023-08-10 12:10:00,72.67,72.76,72.65,72.67,15738.0,69.2056,69.2913,69.1866,69.2056,15738.0
2023-08-10 12:20:00,72.69,72.74,72.41,72.56,74734.0,69.2247,69.2723,68.958,69.1009,74734.0
2023-08-10 12:30:00,72.58,72.58,72.39,72.46,19897.0,69.1199,69.1199,68.939,69.0056,19897.0
2023-08-10 12:40:00,72.43,72.58,72.35,72.56,24677.0,68.9771,69.1199,68.9009,69.1009,24677.0
2023-08-10 12:50:00,72.58,72.58,72.36,72.41,11959.0,69.1199,69.1199,68.9104,68.958,11959.0
2023-08-10 13:00:00,72.41,72.42,72.31,72.37,28278.0,68.958,68.9675,68.8628,68.9199,28278.0
2023-08-10 13:10:00,72.36,72.48,72.27,72.33,20421.0,68.9104,69.0247,68.8247,68.8818,20421.0
2023-08-10 13:20:00,72.34,72.34,72.26,72.3,13162.0,68.8913,68.8913,68.8152,68.8533,13162.0
2023-08-10 13:30:00,72.29,72.29,72.16,72.26,27761.0,68.8437,68.8437,68.7199,68.8152,27761.0
2023-08-10 13:40:00,72.23,72.37,72.19,72.37,14013.0,68.7866,68.9199,68.7485,68.9199,14013.0
2023-08-10 13:50:00,72.37,72.37,72.17,72.21,17749.0,68.9199,68.9199,68.7295,68.7675,17749.0
2023-08-10 14:00:00,72.22,72.44,72.19,72.4,14491.0,68.7771,68.9866,68.7485,68.9485,14491.0
2023-08-10 14:10:00,72.4,72.46,72.35,72.36,17746.0,68.9485,69.0056,68.9009,68.9104,17746.0
2023-08-10 14:20:00,72.33,72.41,72.32,72.38,14820.0,68.8818,68.958,68.8723,68.9294,14820.0
2023-08-10 14:30:00,72.37,72.39,72.25,72.28,19000.0,68.9199,68.939,68.8056,68.8342,19000.0
2023-08-10 14:40:00,72.29,72.33,72.23,72.29,23922.0,68.8437,68.8818,68.7866,68.8437,23922.0
2023-08-10 14:50:00,72.28,72.38,72.28,72.37,14812.0,68.8342,68.9294,68.8342,68.9199,14812.0
2023-08-10 15:00:00,72.36,72.42,72.29,72.29,24697.0,68.9104,68.9675,68.8437,68.8437,24697.0
2023-08-10 15:10:00,72.28,72.35,72.18,72.19,54053.0,68.8342,68.9009,68.739,68.7485,54053.0
2023-08-10 15:20:00,72.18,72.24,72.08,72.09,31000.0,68.739,68.7961,68.6437,68.6533,31000.0
2023-08-10 15:30:00,72.09,72.12,71.95,71.97,40350.0,68.6533,68.6818,68.5199,68.539,40350.0
2023-08-10 15:40:00,71.96,72.04,71.84,71.99,67606.0,68.5295,68.6056,68.4152,68.558,67606.0
2023-08-10 15:50:00,71.98,72.1,71.93,72.05,227984.0,68.5485,68.6628,68.5009,68.6152,227984.0
2023-08-11 09:30:00,72.11,72.35,72.04,72.09,19774.0,68.6723,68.9009,68.6056,68.6533,19774.0
2023-08-11 09:40:00,72.09,72.24,72.05,72.07,20166.0,68.6533,68.7961,68.6152,68.6342,20166.0
2023-08-11 09:50:00,72.06,72.14,72.0,72.09,19564.0,68.6247,68.7009,68.5676,68.6533,19564.0
2023-08-11 10:00:00,72.1,72.33,72.09,72.23,27799.0,68.6628,68.8818,68.6533,68.7866,27799.0
2023-08-11 10:10:00,72.25,72.38,72.17,72.37,18432.0,68.8056,68.9294,68.7295,68.9199,18432.0
2023-08-11 10:20:00,72.38,72.45,72.18,72.19,19710.0,68.9294,68.9961,68.739,68.7485,19710.0
2023-08-11 10:30:00,72.2,72.21,72.1,72.17,18776.0,68.758,68.7675,68.6628,68.7295,18776.0
2023-08-11 10:40:00,72.19,72.2,72.03,72.15,18340.0,68.7485,68.758,68.5961,68.7104,18340.0
2023-08-11 10:50:00,72.15,72.17,72.04,72.05,32248.0,68.7104,68.7295,68.6056,68.6152,32248.0
2023-08-11 11:00:00,72.04,72.13,71.98,72.08,16327.0,68.6056,68.6914,68.5485,68.6437,16327.0
2023-08-11 11:10:00,72.11,72.16,71.94,71.98,12070.0,68.6723,68.7199,68.5104,68.5485,12070.0
2023-08-11 11:20:00,71.99,72.06,71.97,72.0,10214.0,68.558,68.6247,68.539,68.5676,10214.0
2023-08-11 11:30:00,71.99,72.15,71.99,72.09,11203.0,68.558,68.7104,68.558,68.6533,11203.0
2023-08-11 11:40:00,72.08,72.17,72.05,72.16,25499.0,68.6437,68.7295,68.6152,68.7199,25499.0
2023-08-11 11:50:00,72.15,72.21,72.1,72.19,14529.0,68.7104,68.7675,68.6628,68.7485,14529.0
2023-08-11 12:00:00,72.21,72.24,72.11,72.22,17622.0,68.7675,68.7961,68.6723,68.7771,17622.0
2023-08-11 12:10:00,72.21,72.21,72.06,72.06,20797.0,68.7675,68.7675,68.6247,68.6247,20797.0
2023-08-11 12:20:00,72.06,72.06,71.91,71.98,10486.0,68.6247,68.6247,68.4818,68.5485,10486.0
2023-08-11 12:30:00,71.97,71.99,71.8,71.83,17165.0,68.539,68.558,68.3771,68.4057,17165.0
2023-08-11 12:40:00,71.82,71.83,71.69,71.8,12866.0,68.3961,68.4057,68.2723,68.3771,12866.0
2023-08-11 12:50:00,71.81,71.83,71.73,71.78,24700.0,68.3866,68.4057,68.3104,68.358,24700.0
2023-08-11 13:00:00,71.78,71.84,71.77,71.84,13736.0,68.358,68.4152,68.3485,68.4152,13736.0
2023-08-11 13:10:00,71.83,71.88,71.77,71.77,17538.0,68.4057,68.4533,68.3485,68.3485,17538.0
2023-08-11 13:20:00,71.79,71.84,71.73,71.74,16747.0,68.3676,68.4152,68.3104,68.32,16747.0
2023-08-11 13:30:00,71.75,71.87,71.74,71.87,13720.0,68.3295,68.4438,68.32,68.4438,13720.0
2023-08-11 13:40:00,71.87,71.89,71.71,71.74,13631.0,68.4438,68.4628,68.2914,68.32,13631.0
2023-08-11 13:50:00,71.74,71.78,71.61,71.68,29051.0,68.32,68.358,68.1961,68.2628,29051.0
2023-08-11 14:00:00,71.67,71.93,71.63,71.9,20892.0,68.2533,68.5009,68.2152,68.4723,20892.0
2023-08-11 14:10:00,71.89,71.98,71.87,71.92,17079.0,68.4628,68.5485,68.4438,68.4914,17079.0
2023-08-11 14:20:00,71.92,72.0,71.82,71.97,13600.0,68.4914,68.5676,68.3961,68.539,13600.0
2023-08-11 14:30:00,71.97,72.06,71.92,72.03,21323.0,68.539,68.6247,68.4914,68.5961,21323.0
2023-08-11 14:40:00,72.03,72.1,72.0,72.08,22836.0,68.5961,68.6628,68.5676,68.6437,22836.0
2023-08-11 14:50:00,72.08,72.09,71.96,72.06,24516.0,68.6437,68.6533,68.5295,68.6247,24516.0
2023-08-11 15:00:00,72.05,72.1,72.01,72.04,24266.0,68.6152,68.6628,68.5771,68.6056,24266.0
2023-08-11 15:10:00,72.04,72.1,72.03,72.07,21829.0,68.6056,68.6628,68.5961,68.6342,21829.0
2023-08-11 15:20:00,72.07,72.13,72.0,72.01,22692.0,68.6342,68.6914,68.5676,68.5771,22692.0
2023-08-11 15:30:00,71.99,72.04,71.93,71.93,28375.0,68.558,68.6056,68.5009,68.5009,28375.0
2023-08-11 15:40:00,71.93,71.94,71.83,71.86,53798.0,68.5009,68.5104,68.4057,68.4342,53798.0
2023-08-11 15:50:00,71.88,71.97,71.86,71.96,174613.0,68.4533,68.539,68.4342,68.5295,174613.0
2023-08-14 09:30:00,72.0,72.2,71.8,71.89,32576.0,68.5676,68.758,68.3771,68.4628,32576.0
2023-08-14 09:40:00,71.84,71.88,71.55,71.59,21459.0,68.4152,68.4533,68.139,68.1771,21459.0
2023-08-14 09:50:00,71.58,71.58,71.33,71.44,13554.0,68.1676,68.1676,67.9295,68.0343,13554.0
2023-08-14 10:00:00,71.45,71.57,71.43,71.52,15010.0,68.0438,68.1581,68.0247,68.1104,15010.0
2023-08-14 10:10:00,71.52,71.6,71.39,71.51,13639.0,68.1104,68.1866,67.9866,68.1009,13639.0
2023-08-14 10:20:00,71.54,71.54,71.42,71.5,20457.0,68.1295,68.1295,68.0152,68.0914,20457.0
2023-08-14 10:30:00,71.48,71.52,71.37,71.42,13760.0,68.0723,68.1104,67.9676,68.0152,13760.0
2023-08-14 10:40:00,71.42,71.5,71.39,71.43,19955.0,68.0152,68.0914,67.9866,68.0247,19955.0
2023-08-14 10:50:00,71.43,71.57,71.41,71.47,24319.0,68.0247,68.1581,68.0057,68.0628,24319.0
2023-08-14 11:00:00,71.48,71.73,71.44,71.69,31038.0,68.0723,68.3104,68.0343,68.2723,31038.0
2023-08-14 11:10:00,71.7,71.77,71.63,71.72,25574.0,68.2819,68.3485,68.2152,68.3009,25574.0
2023-08-14 11:20:00,71.71,71.77,71.64,71.76,20843.0,68.2914,68.3485,68.2247,68.339,20843.0
2023-08-14 11:30:00,71.78,71.78,71.63,71.67,15197.0,68.358,68.358,68.2152,68.2533,15197.0
2023-08-14 11:40:00,71.66,71.74,71.65,71.7,8890.0,68.2438,68.32,68.2342,68.2819,8890.0
2023-08-14 11:50:00,71.7,71.72,71.62,71.62,9097.0,68.2819,68.3009,68.2057,68.2057,9097.0
2023-08-14 12:00:00,71.62,71.71,71.6,71.6,18193.0,68.2057,68.2914,68.1866,68.1866,18193.0
2023-08-14 12:10:00,71.6,71.72,71.58,71.69,29085.0,68.1866,68.3009,68.1676,68.2723,29085.0
2023-08-14 12:20:00,71.69,71.69,71.42,71.42,20267.0,68.2723,68.2723,68.0152,68.0152,20267.0
2023-08-14 12:30:00,71.42,71.43,71.3,71.31,35897.0,68.0152,68.0247,67.9009,67.9105,35897.0
2023-08-14 12:40:00,71.3,71.48,71.22,71.48,21536.0,67.9009,68.0723,67.8247,68.0723,21536.0
2023-08-14 12:50:00,71.5,71.5,71.22,71.25,40870.0,68.0914,68.0914,67.8247,67.8533,40870.0
2023-08-14 13:00:00,71.24,71.34,71.17,71.26,21019.0,67.8438,67.939,67.7771,67.8628,21019.0
2023-08-14 13:10:00,71.26,71.26,71.19,71.23,10466.0,67.8628,67.8628,67.7962,67.8343,10466.0
2023-08-14 13:20:00,71.21,71.21,70.99,71.06,21077.0,67.8152,67.8152,67.6057,67.6724,21077.0
2023-08-14 13:30:00,71.06,71.06,70.94,70.97,33927.0,67.6724,67.6724,67.5581,67.5867,33927.0
2023-08-14 13:40:00,70.98,71.01,70.88,70.98,54132.0,67.5962,67.6248,67.5009,67.5962,54132.0
2023-08-14 13:50:00,70.97,71.02,70.9,70.99,51195.0,67.5867,67.6343,67.52,67.6057,51195.0
2023-08-14 14:00:00,70.99,71.03,70.85,71.0,70836.0,67.6057,67.6438,67.4724,67.6152,70836.0
2023-08-14 14:10:00,71.0,71.14,70.91,71.08,33592.0,67.6152,67.7486,67.5295,67.6914,33592.0
2023-08-14 14:20:00,71.08,71.1,70.93,70.96,52838.0,67.6914,67.7105,67.5486,67.5771,52838.0
2023-08-14 14:30:00,70.96,70.96,70.84,70.85,33495.0,67.5771,67.5771,67.4629,67.4724,33495.0
2023-08-14 14:40:00,70.84,70.95,70.84,70.85,43394.0,67.4629,67.5676,67.4629,67.4724,43394.0
2023-08-14 14:50:00,70.84,70.9,70.79,70.8,25948.0,67.4629,67.52,67.4152,67.4248,25948.0
2023-08-14 15:00:00,70.8,70.92,70.8,70.87,22371.0,67.4248,67.539,67.4248,67.4914,22371.0
2023-08-14 15:10:00,70.86,70.88,70.77,70.86,34137.0,67.4819,67.5009,67.3962,67.4819,34137.0
2023-08-14 15:20:00,70.86,70.9,70.79,70.84,46767.0,67.4819,67.52,67.4152,67.4629,46767.0
2023-08-14 15:30:00,70.85,70.97,70.82,70.97,46613.0,67.4724,67.5867,67.4438,67.5867,46613.0
2023-08-14 15:40:00,70.96,70.99,70.82,70.85,74034.0,67.5771,67.6057,67.4438,67.4724,74034.0
2023-08-14 15:50:00,70.84,70.97,70.82,70.97,268173.0,67.4629,67.5867,67.4438,67.5867,268173.0
2023-08-15 09:30:00,70.54,70.72,70.27,70.27,56842.0,67.1772,67.3486,66.92,66.92,56842.0
2023-08-15 09:40:00,70.33,70.66,70.29,70.3,22404.0,66.9772,67.2914,66.9391,66.9486,22404.0
2023-08-15 09:50:00,70.31,70.48,70.31,70.32,20143.0,66.9581,67.12,66.9581,66.9676,20143.0
2023-08-15 10:00:00,70.31,70.48,70.18,70.21,35308.0,66.9581,67.12,66.8343,66.8629,35308.0
2023-08-15 10:10:00,70.22,70.43,70.2,70.42,26424.0,66.8724,67.0724,66.8534,67.0629,26424.0
2023-08-15 10:20:00,70.42,70.48,70.27,70.45,18291.0,67.0629,67.12,66.92,67.0914,18291.0
2023-08-15 10:30:00,70.47,70.59,70.46,70.53,28151.0,67.1105,67.2248,67.101,67.1676,28151.0
2023-08-15 10:40:00,70.55,70.63,70.46,70.5,21075.0,67.1867,67.2629,67.101,67.1391,21075.0
2023-08-15 10:50:00,70.5,70.59,70.47,70.5,29900.0,67.1391,67.2248,67.1105,67.1391,29900.0
2023-08-15 11:00:00,70.49,70.62,70.48,70.6,20300.0,67.1295,67.2533,67.12,67.2343,20300.0
2023-08-15 11:10:00,70.59,70.63,70.55,70.63,19294.0,67.2248,67.2629,67.1867,67.2629,19294.0
2023-08-15 11:20:00,70.64,70.88,70.62,70.88,22088.0,67.2724,67.5009,67.2533,67.5009,22088.0
2023-08-15 11:30:00,70.9,70.91,70.82,70.88,16499.0,67.52,67.5295,67.4438,67.5009,16499.0
2023-08-15 11:40:00,70.89,70.91,70.8,70.84,21316.0,67.5105,67.5295,67.4248,67.4629,21316.0
2023-08-15 11:50:00,70.82,70.97,70.8,70.92,14648.0,67.4438,67.5867,67.4248,67.539,14648.0
2023-08-15 12:00:00,70.94,70.99,70.86,70.9,13255.0,67.5581,67.6057,67.4819,67.52,13255.0
2023-08-15 12:10:00,70.89,70.94,70.86,70.92,15226.0,67.5105,67.5581,67.4819,67.539,15226.0
2023-08-15 12:20:00,70.92,70.94,70.85,70.87,21760.0,67.539,67.5581,67.4724,67.4914,21760.0
2023-08-15 12:30:00,70.87,70.89,70.82,70.85,15899.0,67.4914,67.5105,67.4438,67.4724,15899.0
2023-08-15 12:40:00,70.85,70.9,70.76,70.79,16760.0,67.4724,67.52,67.3867,67.4152,16760.0
2023-08-15 12:50:00,70.79,70.9,70.77,70.86,12257.0,67.4152,67.52,67.3962,67.4819,12257.0
2023-08-15 13:00:00,70.86,71.06,70.83,71.06,49409.0,67.4819,67.6724,67.4533,67.6724,49409.0
2023-08-15 13:10:00,71.07,71.11,71.01,71.02,29211.0,67.6819,67.72,67.6248,67.6343,29211.0
2023-08-15 13:20:00,70.99,71.17,70.98,71.17,12299.0,67.6057,67.7771,67.5962,67.7771,12299.0
2023-08-15 13:30:00,71.14,71.15,71.04,71.04,25022.0,67.7486,67.7581,67.6533,67.6533,25022.0
2023-08-15 13:40:00,71.03,71.04,70.95,70.96,15758.0,67.6438,67.6533,67.5676,67.5771,15758.0
2023-08-15 13:50:00,70.99,71.07,70.96,70.98,22902.0,67.6057,67.6819,67.5771,67.5962,22902.0
2023-08-15 14:00:00,71.02,71.07,70.96,71.06,40139.0,67.6343,67.6819,67.5771,67.6724,40139.0
2023-08-15 14:10:00,71.07,71.15,71.06,71.08,19778.0,67.6819,67.7581,67.6724,67.6914,19778.0
2023-08-15 14:20:00,71.07,71.14,71.04,71.08,21378.0,67.6819,67.7486,67.6533,67.6914,21378.0
2023-08-15 14:30:00,71.1,71.16,71.0,71.15,23047.0,67.7105,67.7676,67.6152,67.7581,23047.0
2023-08-15 14:40:00,71.16,71.25,71.16,71.2,22572.0,67.7676,67.8533,67.7676,67.8057,22572.0
2023-08-15 14:50:00,71.21,71.25,71.17,71.22,28366.0,67.8152,67.8533,67.7771,67.8247,28366.0
2023-08-15 15:00:00,71.23,71.3,71.19,71.24,47410.0,67.8343,67.9009,67.7962,67.8438,47410.0
2023-08-15 15:10:00,71.25,71.29,71.22,71.27,32768.0,67.8533,67.8914,67.8247,67.8724,32768.0
2023-08-15 15:20:00,71.26,71.37,71.25,71.27,40622.0,67.8628,67.9676,67.8533,67.8724,40622.0
2023-08-15 15:30:00,71.26,71.28,71.06,71.06,54963.0,67.8628,67.8819,67.6724,67.6724,54963.0
2023-08-15 15:40:00,71.05,71.34,71.05,71.23,78228.0,67.6628,67.939,67.6628,67.8343,78228.0
2023-08-15 15:50:00,71.23,71.32,71.12,71.2,243005.0,67.8343,67.92,67.7295,67.8057,243005.0
2023-08-16 09:30:00,71.56,72.13,71.44,72.07,58207.0,68.1485,68.6914,68.0343,68.6342,58207.0
2023-08-16 09:40:00,72.05,72.34,72.0,72.25,34030.0,68.6152,68.8913,68.5676,68.8056,34030.0
2023-08-16 09:50:00,72.27,72.64,72.15,72.54,111866.0,68.8247,69.177,68.7104,69.0818,111866.0
2023-08-16 10:00:00,72.56,72.67,72.46,72.66,63351.0,69.1009,69.2056,69.0056,69.1961,63351.0
2023-08-16 10:10:00,72.66,72.85,72.66,72.8,53905.0,69.1961,69.377,69.1961,69.3294,53905.0
2023-08-16 10:20:00,72.78,72.9,72.64,72.88,50194.0,69.3104,69.4247,69.177,69.4056,50194.0
2023-08-16 10:30:00,72.89,73.14,72.73,73.12,91241.0,69.4151,69.6532,69.2628,69.6342,91241.0
2023-08-16 10:40:00,73.11,73.14,72.86,73.01,41864.0,69.6246,69.6532,69.3866,69.5294,41864.0
2023-08-16 10:50:00,73.0,73.3,73.0,73.27,64358.0,69.5199,69.8056,69.5199,69.777,64358.0
2023-08-16 11:00:00,73.26,73.26,73.02,73.12,26152.0,69.7675,69.7675,69.5389,69.6342,26152.0
2023-08-16 11:10:00,73.12,73.24,73.08,73.14,34359.0,69.6342,69.7484,69.5961,69.6532,34359.0
2023-08-16 11:20:00,73.16,73.32,73.16,73.31,25633.0,69.6723,69.8246,69.6723,69.8151,25633.0
2023-08-16 11:30:00,73.31,73.37,73.17,73.37,50164.0,69.8151,69.8722,69.6818,69.8722,50164.0
2023-08-16 11:40:00,73.37,73.5,73.34,73.48,68323.0,69.8722,69.996,69.8437,69.977,68323.0
2023-08-16 11:50:00,73.47,73.59,73.38,73.42,58020.0,69.9675,70.0818,69.8818,69.9199,58020.0
2023-08-16 12:00:00,73.41,73.42,73.28,73.39,44189.0,69.9103,69.9199,69.7865,69.8913,44189.0
2023-08-16 12:10:00,73.39,73.5,73.37,73.4,34980.0,69.8913,69.996,69.8722,69.9008,34980.0
2023-08-16 12:20:00,73.4,73.58,73.35,73.43,59241.0,69.9008,70.0722,69.8532,69.9294,59241.0
2023-08-16 12:30:00,73.43,73.56,73.4,73.52,41607.0,69.9294,70.0532,69.9008,70.0151,41607.0
2023-08-16 12:40:00,73.53,73.59,73.49,73.5,23371.0,70.0246,70.0818,69.9865,69.996,23371.0
2023-08-16 12:50:00,73.5,73.53,73.23,73.25,31375.0,69.996,70.0246,69.7389,69.758,31375.0
2023-08-16 13:00:00,73.25,73.25,72.86,72.91,51649.0,69.758,69.758,69.3866,69.4342,51649.0
2023-08-16 13:10:00,72.91,72.91,72.69,72.72,26711.0,69.4342,69.4342,69.2247,69.2532,26711.0
2023-08-16 13:20:00,72.72,72.81,72.45,72.47,27664.0,69.2532,69.3389,68.9961,69.0152,27664.0
2023-08-16 13:30:00,72.47,72.54,72.33,72.49,25635.0,69.0152,69.0818,68.8818,69.0342,25635.0
2023-08-16 13:40:00,72.51,72.64,72.46,72.61,22549.0,69.0532,69.177,69.0056,69.1485,22549.0
2023-08-16 13:50:00,72.63,72.65,72.52,72.54,15569.0,69.1675,69.1866,69.0628,69.0818,15569.0
2023-08-16 14:00:00,72.55,72.55,72.34,72.4,18439.0,69.0913,69.0913,68.8913,68.9485,18439.0
2023-08-16 14:10:00,72.38,72.53,72.29,72.44,19852.0,68.9294,69.0723,68.8437,68.9866,19852.0
2023-08-16 14:20:00,72.45,72.57,72.33,72.34,26527.0,68.9961,69.1104,68.8818,68.8913,26527.0
2023-08-16 14:30:00,72.34,72.46,72.31,72.44,31120.0,68.8913,69.0056,68.8628,68.9866,31120.0
2023-08-16 14:40:00,72.44,72.49,72.37,72.41,20947.0,68.9866,69.0342,68.9199,68.958,20947.0
2023-08-16 14:50:00,72.41,72.48,72.37,72.43,25067.0,68.958,69.0247,68.9199,68.9771,25067.0
2023-08-16 15:00:00,72.42,72.53,72.36,72.48,27536.0,68.9675,69.0723,68.9104,69.0247,27536.0
2023-08-16 15:10:00,72.48,72.49,72.34,72.39,27592.0,69.0247,69.0342,68.8913,68.939,27592.0
2023-08-16 15:20:00,72.39,72.42,72.24,72.42,42422.0,68.939,68.9675,68.7961,68.9675,42422.0
2023-08-16 15:30:00,72.41,72.44,72.33,72.39,47982.0,68.958,68.9866,68.8818,68.939,47982.0
2023-08-16 15:40:00,72.37,72.4,72.28,72.37,61339.0,68.9199,68.9485,68.8342,68.9199,61339.0
2023-08-16 15:50:00,72.36,72.36,72.05,72.08,264735.0,68.9104,68.9104,68.6152,68.6437,264735.0
2023-08-17 09:30:00,72.22,72.75,72.22,72.44,36744.0,68.7771,69.2818,68.7771,68.9866,36744.0
2023-08-17 09:40:00,72.49,72.5,72.08,72.11,18060.0,69.0342,69.0437,68.6437,68.6723,18060.0
2023-08-17 09:50:00,72.11,72.36,71.99,72.36,89412.0,68.6723,68.9104,68.558,68.9104,89412.0
2023-08-17 10:00:00,72.38,72.44,72.14,72.17,19742.0,68.9294,68.9866,68.7009,68.7295,19742.0
2023-08-17 10:10:00,72.19,72.23,72.05,72.18,18106.0,68.7485,68.7866,68.6152,68.739,18106.0
2023-08-17 10:20:00,72.22,72.22,72.11,72.16,18251.0,68.7771,68.7771,68.6723,68.7199,18251.0
2023-08-17 10:30:00,72.14,72.14,72.02,72.06,18014.0,68.7009,68.7009,68.5866,68.6247,18014.0
2023-08-17 10:40:00,72.07,72.15,71.98,72.03,19410.0,68.6342,68.7104,68.5485,68.5961,19410.0
2023-08-17 10:50:00,72.04,72.05,71.95,71.97,21772.0,68.6056,68.6152,68.5199,68.539,21772.0
2023-08-17 11:00:00,71.98,72.04,71.87,71.88,25411.0,68.5485,68.6056,68.4438,68.4533,25411.0
2023-08-17 11:10:00,71.88,71.95,71.81,71.85,16537.0,68.4533,68.5199,68.3866,68.4247,16537.0
2023-08-17 11:20:00,71.84,71.87,71.77,71.87,16273.0,68.4152,68.4438,68.3485,68.4438,16273.0
2023-08-17 11:30:00,71.86,71.96,71.85,71.94,15651.0,68.4342,68.5295,68.4247,68.5104,15651.0
2023-08-17 11:40:00,71.95,72.03,71.91,72.01,22403.0,68.5199,68.5961,68.4818,68.5771,22403.0
2023-08-17 11:50:00,72.02,72.11,72.0,72.01,15447.0,68.5866,68.6723,68.5676,68.5771,15447.0
2023-08-17 12:00:00,72.0,72.01,71.92,71.93,10850.0,68.5676,68.5771,68.4914,68.5009,10850.0
2023-08-17 12:10:00,71.95,72.17,71.95,72.17,24668.0,68.5199,68.7295,68.5199,68.7295,24668.0
2023-08-17 12:20:00,72.16,72.2,72.12,72.14,15933.0,68.7199,68.758,68.6818,68.7009,15933.0
2023-08-17 12:30:00,72.13,72.13,72.0,72.06,12853.0,68.6914,68.6914,68.5676,68.6247,12853.0
2023-08-17 12:40:00,72.05,72.08,72.01,72.01,9573.0,68.6152,68.6437,68.5771,68.5771,9573.0
2023-08-17 12:50:00,72.03,72.11,72.03,72.11,17340.0,68.5961,68.6723,68.5961,68.6723,17340.0
2023-08-17 13:00:00,72.12,72.13,72.06,72.09,21080.0,68.6818,68.6914,68.6247,68.6533,21080.0
2023-08-17 13:10:00,72.08,72.13,72.02,72.11,24202.0,68.6437,68.6914,68.5866,68.6723,24202.0
2023-08-17 13:20:00,72.11,72.13,72.04,72.07,23088.0,68.6723,68.6914,68.6056,68.6342,23088.0
2023-08-17 13:30:00,72.05,72.07,71.97,72.07,9194.0,68.6152,68.6342,68.539,68.6342,9194.0
2023-08-17 13:40:00,72.07,72.12,71.98,72.09,17464.0,68.6342,68.6818,68.5485,68.6533,17464.0
2023-08-17 13:50:00,72.11,72.2,72.1,72.15,24466.0,68.6723,68.758,68.6628,68.7104,24466.0
2023-08-17 14:00:00,72.15,72.2,72.12,72.16,31112.0,68.7104,68.758,68.6818,68.7199,31112.0
2023-08-17 14:10:00,72.17,72.27,72.15,72.27,19201.0,68.7295,68.8247,68.7104,68.8247,19201.0
2023-08-17 14:20:00,72.25,72.27,72.17,72.19,33192.0,68.8056,68.8247,68.7295,68.7485,33192.0
2023-08-17 14:30:00,72.18,72.19,72.04,72.05,22570.0,68.739,68.7485,68.6056,68.6152,22570.0
2023-08-17 14:40:00,72.05,72.05,71.8,71.81,28396.0,68.6152,68.6152,68.3771,68.3866,28396.0
2023-08-17 14:50:00,71.8,71.8,71.59,71.72,73792.0,68.3771,68.3771,68.1771,68.3009,73792.0
2023-08-17 15:00:00,71.7,71.72,71.54,71.57,35058.0,68.2819,68.3009,68.1295,68.1581,35058.0
2023-08-17 15:10:00,71.56,71.58,71.42,71.52,30990.0,68.1485,68.1676,68.0152,68.1104,30990.0
2023-08-17 15:20:00,71.53,71.68,71.5,71.64,53655.0,68.12,68.2628,68.0914,68.2247,53655.0
2023-08-17 15:30:00,71.65,71.72,71.55,71.66,62286.0,68.2342,68.3009,68.139,68.2438,62286.0
2023-08-17 15:40:00,71.66,71.72,71.61,71.62,79023.0,68.2438,68.3009,68.1961,68.2057,79023.0
2023-08-17 15:50:00,71.62,71.74,71.42,71.46,214468.0,68.2057,68.32,68.0152,68.0533,214468.0
2023-08-18 09:30:00,71.21,71.65,71.17,71.53,87670.0,67.8152,68.2342,67.7771,68.12,87670.0
2023-08-18 09:40:00,71.47,71.58,71.24,71.58,17521.0,68.0628,68.1676,67.8438,68.1676,17521.0
2023-08-18 09:50:00,71.58,71.87,71.55,71.84,11802.0,68.1676,68.4438,68.139,68.4152,11802.0
2023-08-18 10:00:00,71.82,72.02,71.81,71.94,26951.0,68.3961,68.5866,68.3866,68.5104,26951.0
2023-08-18 10:10:00,71.9,71.91,71.78,71.9,15616.0,68.4723,68.4818,68.358,68.4723,15616.0
2023-08-18 10:20:00,71.89,71.89,71.72,71.87,19027.0,68.4628,68.4628,68.3009,68.4438,19027.0
2023-08-18 10:30:00,71.87,71.89,71.66,71.66,27306.0,68.4438,68.4628,68.2438,68.2438,27306.0
2023-08-18 10:40:00,71.64,71.88,71.63,71.87,11721.0,68.2247,68.4533,68.2152,68.4438,11721.0
2023-08-18 10:50:00,71.88,71.88,71.71,71.71,16032.0,68.4533,68.4533,68.2914,68.2914,16032.0
2023-08-18 11:00:00,71.74,71.79,71.62,71.7,14266.0,68.32,68.3676,68.2057,68.2819,14266.0
2023-08-18 11:10:00,71.73,71.75,71.64,71.64,18702.0,68.3104,68.3295,68.2247,68.2247,18702.0
2023-08-18 11:20:00,71.63,71.65,71.58,71.6,14414.0,68.2152,68.2342,68.1676,68.1866,14414.0
2023-08-18 11:30:00,71.61,71.67,71.54,71.54,18782.0,68.1961,68.2533,68.1295,68.1295,18782.0
2023-08-18 11:40:00,71.52,71.68,71.48,71.61,20120.0,68.1104,68.2628,68.0723,68.1961,20120.0
2023-08-18 11:50:00,71.61,71.61,71.52,71.57,12763.0,68.1961,68.1961,68.1104,68.1581,12763.0
2023-08-18 12:00:00,71.55,71.6,71.51,71.52,12391.0,68.139,68.1866,68.1009,68.1104,12391.0
2023-08-18 12:10:00,71.51,71.59,71.51,71.53,14706.0,68.1009,68.1771,68.1009,68.12,14706.0
2023-08-18 12:20:00,71.53,71.63,71.47,71.58,12433.0,68.12,68.2152,68.0628,68.1676,12433.0
2023-08-18 12:30:00,71.6,71.67,71.57,71.67,8044.0,68.1866,68.2533,68.1581,68.2533,8044.0
2023-08-18 12:40:00,71.65,71.67,71.57,71.66,11885.0,68.2342,68.2533,68.1581,68.2438,11885.0
2023-08-18 12:50:00,71.65,71.69,71.6,71.69,11758.0,68.2342,68.2723,68.1866,68.2723,11758.0
2023-08-18 13:00:00,71.67,71.67,71.53,71.53,9862.0,68.2533,68.2533,68.12,68.12,9862.0
2023-08-18 13:10:00,71.51,71.52,71.43,71.5,11868.0,68.1009,68.1104,68.0247,68.0914,11868.0
2023-08-18 13:20:00,71.51,71.53,71.4,71.43,11878.0,68.1009,68.12,67.9962,68.0247,11878.0
2023-08-18 13:30:00,71.44,71.48,71.35,71.37,12665.0,68.0343,68.0723,67.9485,67.9676,12665.0
2023-08-18 13:40:00,71.36,71.4,71.31,71.36,13529.0,67.9581,67.9962,67.9105,67.9581,13529.0
2023-08-18 13:50:00,71.36,71.38,71.27,71.31,25244.0,67.9581,67.9771,67.8724,67.9105,25244.0
2023-08-18 14:00:00,71.34,71.38,71.29,71.33,23638.0,67.939,67.9771,67.8914,67.9295,23638.0
2023-08-18 14:10:00,71.3,71.35,71.12,71.12,25237.0,67.9009,67.9485,67.7295,67.7295,25237.0
2023-08-18 14:20:00,71.15,71.24,71.14,71.23,21448.0,67.7581,67.8438,67.7486,67.8343,21448.0
2023-08-18 14:30:00,71.23,71.3,71.22,71.25,18443.0,67.8343,67.9009,67.8247,67.8533,18443.0
2023-08-18 14:40:00,71.25,71.31,71.17,71.25,88050.0,67.8533,67.9105,67.7771,67.8533,88050.0
2023-08-18 14:50:00,71.23,71.24,71.11,71.12,14615.0,67.8343,67.8438,67.72,67.7295,14615.0
2023-08-18 15:00:00,71.12,71.43,71.08,71.39,29786.0,67.7295,68.0247,67.6914,67.9866,29786.0
2023-08-18 15:10:00,71.42,71.54,71.36,71.54,31198.0,68.0152,68.1295,67.9581,68.1295,31198.0
2023-08-18 15:20:00,71.53,71.59,71.53,71.59,41113.0,68.12,68.1771,68.12,68.1771,41113.0
2023-08-18 15:30:00,71.59,71.66,71.58,71.66,42492.0,68.1771,68.2438,68.1676,68.2438,42492.0
2023-08-18 15:40:00,71.67,71.71,71.54,71.54,68518.0,68.2533,68.2914,68.1295,68.1295,68518.0
2023-08-18 15:50:00,71.55,71.62,71.4,71.48,536487.0,68.139,68.2057,67.9962,68.0723,536487.0
2023-08-21 09:30:00,71.28,71.54,71.14,71.16,50867.0,67.8819,68.1295,67.7486,67.7676,50867.0
2023-08-21 09:40:00,71.17,71.22,71.0,71.14,20967.0,67.7771,67.8247,67.6152,67.7486,20967.0
2023-08-21 09:50:00,71.2,71.2,70.9,71.1,11890.0,67.8057,67.8057,67.52,67.7105,11890.0
2023-08-21 10:00:00,71.08,71.08,70.92,70.95,17194.0,67.6914,67.6914,67.539,67.5676,17194.0
2023-08-21 10:10:00,70.92,70.94,70.73,70.85,31254.0,67.539,67.5581,67.3581,67.4724,31254.0
2023-08-21 10:20:00,70.87,70.87,70.74,70.75,29539.0,67.4914,67.4914,67.3676,67.3771,29539.0
2023-08-21 10:30:00,70.76,70.84,70.72,70.8,21615.0,67.3867,67.4629,67.3486,67.4248,21615.0
2023-08-21 10:40:00,70.79,70.81,70.73,70.76,12856.0,67.4152,67.4343,67.3581,67.3867,12856.0
2023-08-21 10:50:00,70.76,70.8,70.74,70.78,18629.0,67.3867,67.4248,67.3676,67.4057,18629.0
2023-08-21 11:00:00,70.79,70.84,70.7,70.77,20761.0,67.4152,67.4629,67.3295,67.3962,20761.0
2023-08-21 11:10:00,70.76,70.92,70.65,70.9,41042.0,67.3867,67.539,67.2819,67.52,41042.0
2023-08-21 11:20:00,70.89,71.0,70.88,70.93,26726.0,67.5105,67.6152,67.5009,67.5486,26726.0
2023-08-21 11:30:00,70.94,70.97,70.82,70.82,23286.0,67.5581,67.5867,67.4438,67.4438,23286.0
2023-08-21 11:40:00,70.82,70.87,70.79,70.82,27273.0,67.4438,67.4914,67.4152,67.4438,27273.0
2023-08-21 11:50:00,70.81,70.86,70.71,70.74,39480.0,67.4343,67.4819,67.3391,67.3676,39480.0
2023-08-21 12:00:00,70.75,70.88,70.74,70.86,28366.0,67.3771,67.5009,67.3676,67.4819,28366.0
2023-08-21 12:10:00,70.86,70.93,70.83,70.88,18102.0,67.4819,67.5486,67.4533,67.5009,18102.0
2023-08-21 12:20:00,70.88,70.93,70.86,70.92,24664.0,67.5009,67.5486,67.4819,67.539,24664.0
2023-08-21 12:30:00,70.92,70.95,70.86,70.93,13123.0,67.539,67.5676,67.4819,67.5486,13123.0
2023-08-21 12:40:00,70.91,70.96,70.86,70.94,16557.0,67.5295,67.5771,67.4819,67.5581,16557.0
2023-08-21 12:50:00,70.93,70.95,70.88,70.94,19804.0,67.5486,67.5676,67.5009,67.5581,19804.0
2023-08-21 13:00:00,70.94,70.98,70.9,70.94,18436.0,67.5581,67.5962,67.52,67.5581,18436.0
2023-08-21 13:10:00,70.94,70.96,70.9,70.93,15578.0,67.5581,67.5771,67.52,67.5486,15578.0
2023-08-21 13:20:00,70.94,70.99,70.87,70.92,18789.0,67.5581,67.6057,67.4914,67.539,18789.0
2023-08-21 13:30:00,70.92,70.96,70.89,70.96,12558.0,67.539,67.5771,67.5105,67.5771,12558.0
2023-08-21 13:40:00,70.94,71.04,70.94,71.03,13020.0,67.5581,67.6533,67.5581,67.6438,13020.0
2023-08-21 13:50:00,71.03,71.07,71.0,71.06,11545.0,67.6438,67.6819,67.6152,67.6724,11545.0
2023-08-21 14:00:00,71.07,71.1,70.96,71.05,19126.0,67.6819,67.7105,67.5771,67.6628,19126.0
2023-08-21 14:10:00,71.03,71.09,71.01,71.01,12809.0,67.6438,67.7009,67.6248,67.6248,12809.0
2023-08-21 14:20:00,71.02,71.02,70.93,70.94,32138.0,67.6343,67.6343,67.5486,67.5581,32138.0
2023-08-21 14:30:00,70.95,70.98,70.9,70.94,16779.0,67.5676,67.5962,67.52,67.5581,16779.0
2023-08-21 14:40:00,70.93,71.08,70.93,71.08,30104.0,67.5486,67.6914,67.5486,67.6914,30104.0
2023-08-21 14:50:00,71.1,71.17,71.07,71.16,15941.0,67.7105,67.7771,67.6819,67.7676,15941.0
2023-08-21 15:00:00,71.17,71.22,71.09,71.14,28249.0,67.7771,67.8247,67.7009,67.7486,28249.0
2023-08-21 15:10:00,71.13,71.16,71.1,71.1,20967.0,67.739,67.7676,67.7105,67.7105,20967.0
2023-08-21 15:20:00,71.1,71.21,71.09,71.16,29320.0,67.7105,67.8152,67.7009,67.7676,29320.0
2023-08-21 15:30:00,71.16,71.18,71.06,71.1,31983.0,67.7676,67.7866,67.6724,67.7105,31983.0
2023-08-21 15:40:00,71.09,71.19,71.08,71.19,35148.0,67.7009,67.7962,67.6914,67.7962,35148.0
2023-08-21 15:50:00,71.2,71.23,71.05,71.07,125357.0,67.8057,67.8343,67.6628,67.6819,125357.0
2023-08-22 09:30:00,70.76,71.05,70.63,70.96,31348.0,67.3867,67.6628,67.2629,67.5771,31348.0
2023-08-22 09:40:00,70.98,70.98,70.66,70.7,10491.0,67.5962,67.5962,67.2914,67.3295,10491.0
2023-08-22 09:50:00,70.72,70.82,70.62,70.62,20041.0,67.3486,67.4438,67.2533,67.2533,20041.0
2023-08-22 10:00:00,70.62,70.84,70.57,70.68,32068.0,67.2533,67.4629,67.2057,67.3105,32068.0
2023-08-22 10:10:00,70.68,70.73,70.57,70.6,32444.0,67.3105,67.3581,67.2057,67.2343,32444.0
2023-08-22 10:20:00,70.58,70.61,70.5,70.59,31510.0,67.2153,67.2438,67.1391,67.2248,31510.0
2023-08-22 10:30:00,70.6,70.6,70.52,70.58,14599.0,67.2343,67.2343,67.1581,67.2153,14599.0
2023-08-22 10:40:00,70.58,70.58,70.43,70.44,13578.0,67.2153,67.2153,67.0724,67.0819,13578.0
2023-08-22 10:50:00,70.45,70.45,70.32,70.35,15539.0,67.0914,67.0914,66.9676,66.9962,15539.0
2023-08-22 11:00:00,70.31,70.34,70.21,70.21,12942.0,66.9581,66.9867,66.8629,66.8629,12942.0
2023-08-22 11:10:00,70.2,70.2,70.11,70.18,14844.0,66.8534,66.8534,66.7677,66.8343,14844.0
2023-08-22 11:20:00,70.17,70.18,70.11,70.13,28254.0,66.8248,66.8343,66.7677,66.7867,28254.0
2023-08-22 11:30:00,70.14,70.21,70.09,70.1,66450.0,66.7962,66.8629,66.7486,66.7581,66450.0
2023-08-22 11:40:00,70.11,70.13,69.98,70.0,19580.0,66.7677,66.7867,66.6439,66.6629,19580.0
2023-08-22 11:50:00,69.99,70.07,69.95,69.95,17099.0,66.6534,66.7296,66.6153,66.6153,17099.0
2023-08-22 12:00:00,69.94,70.0,69.93,70.0,17196.0,66.6058,66.6629,66.5962,66.6629,17196.0
2023-08-22 12:10:00,70.0,70.01,69.8,69.83,29816.0,66.6629,66.6724,66.4724,66.501,29816.0
2023-08-22 12:20:00,69.84,69.88,69.77,69.82,31087.0,66.5105,66.5486,66.4439,66.4915,31087.0
2023-08-22 12:30:00,69.84,69.95,69.84,69.94,12275.0,66.5105,66.6153,66.5105,66.6058,12275.0
2023-08-22 12:40:00,69.94,69.96,69.88,69.89,13456.0,66.6058,66.6248,66.5486,66.5581,13456.0
2023-08-22 12:50:00,69.89,70.19,69.89,70.08,79730.0,66.5581,66.8438,66.5581,66.7391,79730.0
2023-08-22 13:00:00,70.05,70.08,69.95,70.0,9694.0,66.7105,66.7391,66.6153,66.6629,9694.0
2023-08-22 13:10:00,70.01,70.06,69.86,69.86,18822.0,66.6724,66.72,66.5296,66.5296,18822.0
2023-08-22 13:20:00,69.88,69.92,69.86,69.89,16926.0,66.5486,66.5867,66.5296,66.5581,16926.0
2023-08-22 13:30:00,69.88,70.0,69.86,69.89,29924.0,66.5486,66.6629,66.5296,66.5581,29924.0
2023-08-22 13:40:00,69.89,69.97,69.85,69.93,17754.0,66.5581,66.6343,66.5201,66.5962,17754.0
2023-08-22 13:50:00,69.93,69.97,69.9,69.95,14475.0,66.5962,66.6343,66.5677,66.6153,14475.0
2023-08-22 14:00:00,69.95,69.95,69.82,69.86,40204.0,66.6153,66.6153,66.4915,66.5296,40204.0
2023-08-22 14:10:00,69.86,69.89,69.76,69.84,31649.0,66.5296,66.5581,66.4343,66.5105,31649.0
2023-08-22 14:20:00,69.85,69.91,69.8,69.87,32107.0,66.5201,66.5772,66.4724,66.5391,32107.0
2023-08-22 14:30:00,69.87,69.98,69.86,69.95,25838.0,66.5391,66.6439,66.5296,66.6153,25838.0
2023-08-22 14:40:00,69.96,69.96,69.83,69.86,24648.0,66.6248,66.6248,66.501,66.5296,24648.0
2023-08-22 14:50:00,69.85,69.87,69.77,69.85,35928.0,66.5201,66.5391,66.4439,66.5201,35928.0
2023-08-22 15:00:00,69.87,70.03,69.87,70.02,24582.0,66.5391,66.6915,66.5391,66.6819,24582.0
2023-08-22 15:10:00,70.04,70.13,70.03,70.07,25133.0,66.701,66.7867,66.6915,66.7296,25133.0
2023-08-22 15:20:00,70.07,70.12,70.03,70.06,36160.0,66.7296,66.7772,66.6915,66.72,36160.0
2023-08-22 15:30:00,70.05,70.07,69.94,69.97,40980.0,66.7105,66.7296,66.6058,66.6343,40980.0
2023-08-22 15:40:00,69.97,70.08,69.93,70.07,45252.0,66.6343,66.7391,66.5962,66.7296,45252.0
2023-08-22 15:50:00,70.07,70.22,70.02,70.2,181172.0,66.7296,66.8724,66.6819,66.8534,181172.0
2023-08-23 09:30:00,70.11,70.52,70.11,70.36,36509.0,66.7677,67.1581,66.7677,67.0057,36509.0
2023-08-23 09:40:00,70.38,70.38,70.15,70.17,21906.0,67.0248,67.0248,66.8058,66.8248,21906.0
2023-08-23 09:50:00,70.17,70.18,69.95,70.03,38623.0,66.8248,66.8343,66.6153,66.6915,38623.0
2023-08-23 10:00:00,70.03,70.3,70.02,70.25,34947.0,66.6915,66.9486,66.6819,66.901,34947.0
2023-08-23 10:10:00,70.25,70.32,70.19,70.27,22585.0,66.901,66.9676,66.8438,66.92,22585.0
2023-08-23 10:20:00,70.25,70.44,70.24,70.26,25229.0,66.901,67.0819,66.8915,66.9105,25229.0
2023-08-23 10:30:00,70.26,70.26,70.15,70.18,24775.0,66.9105,66.9105,66.8058,66.8343,24775.0
2023-08-23 10:40:00,70.17,70.21,70.11,70.2,25571.0,66.8248,66.8629,66.7677,66.8534,25571.0
2023-08-23 10:50:00,70.21,70.29,70.18,70.23,19879.0,66.8629,66.9391,66.8343,66.8819,19879.0
2023-08-23 11:00:00,70.22,70.24,70.07,70.11,22277.0,66.8724,66.8915,66.7296,66.7677,22277.0
2023-08-23 11:10:00,70.11,70.22,70.09,70.13,24947.0,66.7677,66.8724,66.7486,66.7867,24947.0
2023-08-23 11:20:00,70.15,70.17,70.1,70.16,17854.0,66.8058,66.8248,66.7581,66.8153,17854.0
2023-08-23 11:30:00,70.16,70.21,70.1,70.11,19806.0,66.8153,66.8629,66.7581,66.7677,19806.0
2023-08-23 11:40:00,70.12,70.17,70.08,70.08,24147.0,66.7772,66.8248,66.7391,66.7391,24147.0
2023-08-23 11:50:00,70.07,70.08,69.98,69.98,13755.0,66.7296,66.7391,66.6439,66.6439,13755.0
2023-08-23 12:00:00,69.97,70.04,69.94,69.96,23607.0,66.6343,66.701,66.6058,66.6248,23607.0
2023-08-23 12:10:00,69.96,70.03,69.95,70.0,35178.0,66.6248,66.6915,66.6153,66.6629,35178.0
2023-08-23 12:20:00,70.01,70.07,69.91,70.05,43773.0,66.6724,66.7296,66.5772,66.7105,43773.0
2023-08-23 12:30:00,70.05,70.09,70.01,70.02,15586.0,66.7105,66.7486,66.6724,66.6819,15586.0
2023-08-23 12:40:00,70.01,70.09,70.0,70.07,17694.0,66.6724,66.7486,66.6629,66.7296,17694.0
2023-08-23 12:50:00,70.08,70.08,70.03,70.07,17546.0,66.7391,66.7391,66.6915,66.7296,17546.0
2023-08-23 13:00:00,70.08,70.15,70.06,70.13,17796.0,66.7391,66.8058,66.72,66.7867,17796.0
2023-08-23 13:10:00,70.11,70.22,70.05,70.13,35884.0,66.7677,66.8724,66.7105,66.7867,35884.0
2023-08-23 13:20:00,70.12,70.18,70.09,70.13,25084.0,66.7772,66.8343,66.7486,66.7867,25084.0
2023-08-23 13:30:00,70.13,70.2,70.13,70.17,23272.0,66.7867,66.8534,66.7867,66.8248,23272.0
2023-08-23 13:40:00,70.18,70.31,70.17,70.26,36377.0,66.8343,66.9581,66.8248,66.9105,36377.0
2023-08-23 13:50:00,70.27,70.29,70.22,70.27,28703.0,66.92,66.9391,66.8724,66.92,28703.0
2023-08-23 14:00:00,70.27,70.29,70.18,70.21,28955.0,66.92,66.9391,66.8343,66.8629,28955.0
2023-08-23 14:10:00,70.21,70.25,70.14,70.17,40849.0,66.8629,66.901,66.7962,66.8248,40849.0
2023-08-23 14:20:00,70.16,70.19,70.1,70.15,22467.0,66.8153,66.8438,66.7581,66.8058,22467.0
2023-08-23 14:30:00,70.15,70.29,70.12,70.29,35044.0,66.8058,66.9391,66.7772,66.9391,35044.0
2023-08-23 14:40:00,70.26,70.29,70.18,70.18,35491.0,66.9105,66.9391,66.8343,66.8343,35491.0
2023-08-23 14:50:00,70.17,70.19,70.13,70.18,24660.0,66.8248,66.8438,66.7867,66.8343,24660.0
2023-08-23 15:00:00,70.2,70.25,70.12,70.24,27137.0,66.8534,66.901,66.7772,66.8915,27137.0
2023-08-23 15:10:00,70.24,70.28,70.21,70.23,51700.0,66.8915,66.9296,66.8629,66.8819,51700.0
2023-08-23 15:20:00,70.23,70.3,70.19,70.28,44014.0,66.8819,66.9486,66.8438,66.9296,44014.0
2023-08-23 15:30:00,70.27,70.27,70.18,70.19,50395.0,66.92,66.92,66.8343,66.8438,50395.0
2023-08-23 15:40:00,70.19,70.23,70.16,70.2,73425.0,66.8438,66.8819,66.8153,66.8534,73425.0
2023-08-23 15:50:00,70.2,70.33,70.15,70.32,435021.0,66.8534,66.9772,66.8058,66.9676,435021.0
2023-08-24 09:30:00,70.1,70.49,69.89,70.49,30135.0,66.7581,67.1295,66.5581,67.1295,30135.0
2023-08-24 09:40:00,70.46,70.75,70.42,70.66,11558.0,67.101,67.3771,67.0629,67.2914,11558.0
2023-08-24 09:50:00,70.67,70.96,70.62,70.9,33459.0,67.301,67.5771,67.2533,67.52,33459.0
2023-08-24 10:00:00,70.85,70.85,70.57,70.62,30743.0,67.4724,67.4724,67.2057,67.2533,30743.0
2023-08-24 10:10:00,70.61,70.66,70.54,70.64,24398.0,67.2438,67.2914,67.1772,67.2724,24398.0
2023-08-24 10:20:00,70.64,70.68,70.53,70.56,19709.0,67.2724,67.3105,67.1676,67.1962,19709.0
2023-08-24 10:30:00,70.55,70.58,70.24,70.25,21301.0,67.1867,67.2153,66.8915,66.901,21301.0
2023-08-24 10:40:00,70.25,70.3,70.17,70.18,26906.0,66.901,66.9486,66.8248,66.8343,26906.0
2023-08-24 10:50:00,70.17,70.17,70.06,70.11,25979.0,66.8248,66.8248,66.72,66.7677,25979.0
2023-08-24 11:00:00,70.08,70.16,70.02,70.14,21313.0,66.7391,66.8153,66.6819,66.7962,21313.0
2023-08-24 11:10:00,70.14,70.21,70.09,70.13,21784.0,66.7962,66.8629,66.7486,66.7867,21784.0
2023-08-24 11:20:00,70.14,70.22,70.06,70.19,19356.0,66.7962,66.8724,66.72,66.8438,19356.0
2023-08-24 11:30:00,70.2,70.2,70.08,70.12,13416.0,66.8534,66.8534,66.7391,66.7772,13416.0
2023-08-24 11:40:00,70.12,70.14,70.02,70.1,23507.0,66.7772,66.7962,66.6819,66.7581,23507.0
2023-08-24 11:50:00,70.09,70.15,70.01,70.01,18762.0,66.7486,66.8058,66.6724,66.6724,18762.0
2023-08-24 12:00:00,70.03,70.16,70.01,70.11,17889.0,66.6915,66.8153,66.6724,66.7677,17889.0
2023-08-24 12:10:00,70.09,70.13,70.02,70.02,17768.0,66.7486,66.7867,66.6819,66.6819,17768.0
2023-08-24 12:20:00,70.02,70.09,69.96,69.98,21553.0,66.6819,66.7486,66.6248,66.6439,21553.0
2023-08-24 12:30:00,69.99,70.09,69.99,70.05,20339.0,66.6534,66.7486,66.6534,66.7105,20339.0
2023-08-24 12:40:00,70.06,70.2,70.05,70.19,29581.0,66.72,66.8534,66.7105,66.8438,29581.0
2023-08-24 12:50:00,70.2,70.24,70.12,70.12,24349.0,66.8534,66.8915,66.7772,66.7772,24349.0
2023-08-24 13:00:00,70.15,70.24,70.1,70.2,20671.0,66.8058,66.8915,66.7581,66.8534,20671.0
2023-08-24 13:10:00,70.19,70.19,70.11,70.16,16753.0,66.8438,66.8438,66.7677,66.8153,16753.0
2023-08-24 13:20:00,70.16,70.16,70.02,70.04,37878.0,66.8153,66.8153,66.6819,66.701,37878.0
2023-08-24 13:30:00,70.05,70.09,70.0,70.08,25966.0,66.7105,66.7486,66.6629,66.7391,25966.0
2023-08-24 13:40:00,70.09,70.14,70.06,70.06,12727.0,66.7486,66.7962,66.72,66.72,12727.0
2023-08-24 13:50:00,70.06,70.11,70.03,70.11,17056.0,66.72,66.7677,66.6915,66.7677,17056.0
2023-08-24 14:00:00,70.11,70.15,70.01,70.02,19601.0,66.7677,66.8058,66.6724,66.6819,19601.0
2023-08-24 14:10:00,70.03,70.08,69.95,69.97,18610.0,66.6915,66.7391,66.6153,66.6343,18610.0
2023-08-24 14:20:00,69.97,70.0,69.92,69.94,15368.0,66.6343,66.6629,66.5867,66.6058,15368.0
2023-08-24 14:30:00,69.94,69.97,69.89,69.91,33630.0,66.6058,66.6343,66.5581,66.5772,33630.0
2023-08-24 14:40:00,69.91,70.03,69.88,69.95,41827.0,66.5772,66.6915,66.5486,66.6153,41827.0
2023-08-24 14:50:00,69.96,69.97,69.88,69.94,29575.0,66.6248,66.6343,66.5486,66.6058,29575.0
2023-08-24 15:00:00,69.94,69.99,69.89,69.98,43374.0,66.6058,66.6534,66.5581,66.6439,43374.0
2023-08-24 15:10:00,69.98,70.1,69.96,70.08,30980.0,66.6439,66.7581,66.6248,66.7391,30980.0
2023-08-24 15:20:00,70.08,70.19,70.08,70.15,34204.0,66.7391,66.8438,66.7391,66.8058,34204.0
2023-08-24 15:30:00,70.17,70.21,70.03,70.05,80061.0,66.8248,66.8629,66.6915,66.7105,80061.0
2023-08-24 15:40:00,70.05,70.08,69.91,69.92,86267.0,66.7105,66.7391,66.5772,66.5867,86267.0
2023-08-24 15:50:00,69.92,69.98,69.78,69.9,463092.0,66.5867,66.6439,66.4534,66.5677,463092.0
2023-08-25 09:30:00,70.34,70.67,70.34,70.44,33678.0,66.9867,67.301,66.9867,67.0819,33678.0
2023-08-25 09:40:00,70.38,70.39,70.1,70.12,18323.0,67.0248,67.0343,66.7581,66.7772,18323.0
2023-08-25 09:50:00,70.12,70.13,69.93,70.08,23615.0,66.7772,66.7867,66.5962,66.7391,23615.0
2023-08-25 10:00:00,70.08,70.13,69.98,70.0,42970.0,66.7391,66.7867,66.6439,66.6629,42970.0
2023-08-25 10:10:00,70.01,70.15,69.87,69.88,23009.0,66.6724,66.8058,66.5391,66.5486,23009.0
2023-08-25 10:20:00,69.87,69.91,69.67,69.73,14685.0,66.5391,66.5772,66.3486,66.4058,14685.0
2023-08-25 10:30:00,69.71,69.85,69.61,69.8,17452.0,66.3867,66.5201,66.2915,66.4724,17452.0
2023-08-25 10:40:00,69.8,69.84,69.7,69.84,27047.0,66.4724,66.5105,66.3772,66.5105,27047.0
2023-08-25 10:50:00,69.85,69.87,69.73,69.78,21311.0,66.5201,66.5391,66.4058,66.4534,21311.0
2023-08-25 11:00:00,69.78,70.0,69.68,69.97,26456.0,66.4534,66.6629,66.3582,66.6343,26456.0
2023-08-25 11:10:00,69.98,70.14,69.96,69.97,29036.0,66.6439,66.7962,66.6248,66.6343,29036.0
2023-08-25 11:20:00,69.97,70.13,69.82,70.13,39612.0,66.6343,66.7867,66.4915,66.7867,39612.0
2023-08-25 11:30:00,70.14,70.29,70.13,70.19,20805.0,66.7962,66.9391,66.7867,66.8438,20805.0
2023-08-25 11:40:00,70.17,70.17,69.95,70.0,23186.0,66.8248,66.8248,66.6153,66.6629,23186.0
2023-08-25 11:50:00,70.0,70.08,69.86,69.93,22328.0,66.6629,66.7391,66.5296,66.5962,22328.0
2023-08-25 12:00:00,69.9,69.96,69.85,69.96,27556.0,66.5677,66.6248,66.5201,66.6248,27556.0
2023-08-25 12:10:00,69.95,69.98,69.86,69.9,17649.0,66.6153,66.6439,66.5296,66.5677,17649.0
2023-08-25 12:20:00,69.9,70.01,69.9,70.01,13818.0,66.5677,66.6724,66.5677,66.6724,13818.0
2023-08-25 12:30:00,70.01,70.07,69.95,70.05,21420.0,66.6724,66.7296,66.6153,66.7105,21420.0
2023-08-25 12:40:00,70.04,70.06,69.98,70.02,14997.0,66.701,66.72,66.6439,66.6819,14997.0
2023-08-25 12:50:00,70.03,70.06,69.9,69.96,15932.0,66.6915,66.72,66.5677,66.6248,15932.0
2023-08-25 13:00:00,69.96,70.05,69.94,70.0,13849.0,66.6248,66.7105,66.6058,66.6629,13849.0
2023-08-25 13:10:00,69.97,69.97,69.82,69.91,39185.0,66.6343,66.6343,66.4915,66.5772,39185.0
2023-08-25 13:20:00,69.9,69.91,69.78,69.81,14371.0,66.5677,66.5772,66.4534,66.482,14371.0
2023-08-25 13:30:00,69.8,69.92,69.72,69.78,24704.0,66.4724,66.5867,66.3963,66.4534,24704.0
2023-08-25 13:40:00,69.8,69.84,69.75,69.77,15249.0,66.4724,66.5105,66.4248,66.4439,15249.0
2023-08-25 13:50:00,69.78,69.88,69.77,69.88,13549.0,66.4534,66.5486,66.4439,66.5486,13549.0
2023-08-25 14:00:00,69.89,69.9,69.82,69.9,21242.0,66.5581,66.5677,66.4915,66.5677,21242.0
2023-08-25 14:10:00,69.91,69.96,69.85,69.95,15806.0,66.5772,66.6248,66.5201,66.6153,15806.0
2023-08-25 14:20:00,69.94,70.05,69.91,70.05,16161.0,66.6058,66.7105,66.5772,66.7105,16161.0
2023-08-25 14:30:00,70.05,70.13,69.98,70.12,30709.0,66.7105,66.7867,66.6439,66.7772,30709.0
2023-08-25 14:40:00,70.13,70.19,70.04,70.19,17717.0,66.7867,66.8438,66.701,66.8438,17717.0
2023-08-25 14:50:00,70.18,70.26,70.12,70.23,39808.0,66.8343,66.9105,66.7772,66.8819,39808.0
2023-08-25 15:00:00,70.25,70.32,70.21,70.29,27914.0,66.901,66.9676,66.8629,66.9391,27914.0
2023-08-25 15:10:00,70.3,70.31,70.19,70.21,23036.0,66.9486,66.9581,66.8438,66.8629,23036.0
2023-08-25 15:20:00,70.22,70.32,70.21,70.23,43593.0,66.8724,66.9676,66.8629,66.8819,43593.0
2023-08-25 15:30:00,70.23,70.24,70.13,70.14,49291.0,66.8819,66.8915,66.7867,66.7962,49291.0
2023-08-25 15:40:00,70.14,70.19,70.01,70.03,57264.0,66.7962,66.8438,66.6724,66.6915,57264.0
2023-08-25 15:50:00,70.02,70.04,69.75,69.76,457058.0,66.6819,66.701,66.4248,66.4343,457058.0
2023-08-28 09:30:00,70.0,70.42,69.99,70.25,45451.0,66.6629,67.0629,66.6534,66.901,45451.0
2023-08-28 09:40:00,70.26,70.41,70.24,70.31,33778.0,66.9105,67.0534,66.8915,66.9581,33778.0
2023-08-28 09:50:00,70.32,70.4,70.22,70.27,35472.0,66.9676,67.0438,66.8724,66.92,35472.0
2023-08-28 10:00:00,70.25,70.36,70.22,70.31,57482.0,66.901,67.0057,66.8724,66.9581,57482.0
2023-08-28 10:10:00,70.29,70.31,70.18,70.24,20399.0,66.9391,66.9581,66.8343,66.8915,20399.0
2023-08-28 10:20:00,70.25,70.27,70.17,70.24,23728.0,66.901,66.92,66.8248,66.8915,23728.0
2023-08-28 10:30:00,70.24,70.26,70.13,70.17,22297.0,66.8915,66.9105,66.7867,66.8248,22297.0
2023-08-28 10:40:00,70.18,70.25,70.11,70.12,24793.0,66.8343,66.901,66.7677,66.7772,24793.0
2023-08-28 10:50:00,70.11,70.25,70.11,70.2,18465.0,66.7677,66.901,66.7677,66.8534,18465.0
2023-08-28 11:00:00,70.21,70.21,70.08,70.09,14489.0,66.8629,66.8629,66.7391,66.7486,14489.0
2023-08-28 11:10:00,70.08,70.1,70.05,70.07,16891.0,66.7391,66.7581,66.7105,66.7296,16891.0
2023-08-28 11:20:00,70.1,70.12,70.02,70.09,20030.0,66.7581,66.7772,66.6819,66.7486,20030.0
2023-08-28 11:30:00,70.1,70.12,70.03,70.05,14603.0,66.7581,66.7772,66.6915,66.7105,14603.0
2023-08-28 11:40:00,70.05,70.06,69.98,70.03,25637.0,66.7105,66.72,66.6439,66.6915,25637.0
2023-08-28 11:50:00,70.03,70.05,69.93,70.02,32661.0,66.6915,66.7105,66.5962,66.6819,32661.0
2023-08-28 12:00:00,70.0,70.1,70.0,70.01,42623.0,66.6629,66.7581,66.6629,66.6724,42623.0
2023-08-28 12:10:00,70.01,70.04,69.94,69.94,22822.0,66.6724,66.701,66.6058,66.6058,22822.0
2023-08-28 12:20:00,69.95,69.95,69.87,69.95,28070.0,66.6153,66.6153,66.5391,66.6153,28070.0
2023-08-28 12:30:00,69.96,69.99,69.88,69.91,24697.0,66.6248,66.6534,66.5486,66.5772,24697.0
2023-08-28 12:40:00,69.9,69.95,69.84,69.91,22326.0,66.5677,66.6153,66.5105,66.5772,22326.0
2023-08-28 12:50:00,69.89,69.9,69.76,69.78,20856.0,66.5581,66.5677,66.4343,66.4534,20856.0
2023-08-28 13:00:00,69.8,69.95,69.78,69.91,27031.0,66.4724,66.6153,66.4534,66.5772,27031.0
2023-08-28 13:10:00,69.92,69.92,69.82,69.85,14262.0,66.5867,66.5867,66.4915,66.5201,14262.0
2023-08-28 13:20:00,69.87,69.92,69.84,69.92,15660.0,66.5391,66.5867,66.5105,66.5867,15660.0
2023-08-28 13:30:00,69.92,69.99,69.88,69.98,25542.0,66.5867,66.6534,66.5486,66.6439,25542.0
2023-08-28 13:40:00,69.98,69.99,69.92,69.96,17917.0,66.6439,66.6534,66.5867,66.6248,17917.0
2023-08-28 13:50:00,69.97,70.08,69.89,69.94,35751.0,66.6343,66.7391,66.5581,66.6058,35751.0
2023-08-28 14:00:00,69.94,69.97,69.9,69.92,14674.0,66.6058,66.6343,66.5677,66.5867,14674.0
2023-08-28 14:10:00,69.92,69.95,69.9,69.9,14737.0,66.5867,66.6153,66.5677,66.5677,14737.0
2023-08-28 14:20:00,69.89,70.02,69.87,70.0,20796.0,66.5581,66.6819,66.5391,66.6629,20796.0
2023-08-28 14:30:00,70.0,70.01,69.93,69.95,19945.0,66.6629,66.6724,66.5962,66.6153,19945.0
2023-08-28 14:40:00,69.96,69.98,69.91,69.98,27909.0,66.6248,66.6439,66.5772,66.6439,27909.0
2023-08-28 14:50:00,69.98,70.06,69.97,70.03,16972.0,66.6439,66.72,66.6343,66.6915,16972.0
2023-08-28 15:00:00,70.03,70.05,69.96,70.0,50353.0,66.6915,66.7105,66.6248,66.6629,50353.0
2023-08-28 15:10:00,70.0,70.07,69.95,70.04,24865.0,66.6629,66.7296,66.6153,66.701,24865.0
2023-08-28 15:20:00,70.05,70.18,70.01,70.16,20737.0,66.7105,66.8343,66.6724,66.8153,20737.0
2023-08-28 15:30:00,70.17,70.18,70.09,70.14,30191.0,66.8248,66.8343,66.7486,66.7962,30191.0
2023-08-28 15:40:00,70.13,70.31,70.1,70.23,47430.0,66.7867,66.9581,66.7581,66.8819,47430.0
2023-08-28 15:50:00,70.23,70.32,70.16,70.28,191604.0,66.8819,66.9676,66.8153,66.9296,191604.0
2023-08-29 09:30:00,70.35,70.47,70.15,70.37,31011.0,66.9962,67.1105,66.8058,67.0153,31011.0
2023-08-29 09:40:00,70.37,70.37,70.15,70.2,12875.0,67.0153,67.0153,66.8058,66.8534,12875.0
2023-08-29 09:50:00,70.2,70.23,70.03,70.09,14518.0,66.8534,66.8819,66.6915,66.7486,14518.0
2023-08-29 10:00:00,70.13,70.17,69.91,69.93,24396.0,66.7867,66.8248,66.5772,66.5962,24396.0
2023-08-29 10:10:00,69.91,70.02,69.87,70.02,15411.0,66.5772,66.6819,66.5391,66.6819,15411.0
2023-08-29 10:20:00,70.0,70.05,69.8,69.82,14879.0,66.6629,66.7105,66.4724,66.4915,14879.0
2023-08-29 10:30:00,69.83,69.9,69.64,69.69,32067.0,66.501,66.5677,66.3201,66.3677,32067.0
2023-08-29 10:40:00,69.69,69.69,69.55,69.6,14249.0,66.3677,66.3677,66.2344,66.282,14249.0
2023-08-29 10:50:00,69.59,69.65,69.49,69.55,25316.0,66.2724,66.3296,66.1772,66.2344,25316.0
2023-08-29 11:00:00,69.55,69.74,69.54,69.73,8017.0,66.2344,66.4153,66.2248,66.4058,8017.0
2023-08-29 11:10:00,69.75,69.76,69.63,69.74,12581.0,66.4248,66.4343,66.3105,66.4153,12581.0
2023-08-29 11:20:00,69.73,69.82,69.73,69.81,12329.0,66.4058,66.4915,66.4058,66.482,12329.0
2023-08-29 11:30:00,69.81,69.91,69.79,69.89,15046.0,66.482,66.5772,66.4629,66.5581,15046.0
2023-08-29 11:40:00,69.89,69.99,69.85,69.94,9025.0,66.5581,66.6534,66.5201,66.6058,9025.0
2023-08-29 11:50:00,69.96,70.01,69.92,69.92,14225.0,66.6248,66.6724,66.5867,66.5867,14225.0
2023-08-29 12:00:00,69.91,70.23,69.9,70.19,14660.0,66.5772,66.8819,66.5677,66.8438,14660.0
2023-08-29 12:10:00,70.19,70.45,70.19,70.32,18023.0,66.8438,67.0914,66.8438,66.9676,18023.0
2023-08-29 12:20:00,70.3,70.4,70.27,70.37,15703.0,66.9486,67.0438,66.92,67.0153,15703.0
2023-08-29 12:30:00,70.36,70.42,70.3,70.38,18101.0,67.0057,67.0629,66.9486,67.0248,18101.0
2023-08-29 12:40:00,70.39,70.39,70.26,70.28,8079.0,67.0343,67.0343,66.9105,66.9296,8079.0
2023-08-29 12:50:00,70.28,70.36,70.26,70.35,6961.0,66.9296,67.0057,66.9105,66.9962,6961.0
2023-08-29 13:00:00,70.34,70.43,70.33,70.43,12019.0,66.9867,67.0724,66.9772,67.0724,12019.0
2023-08-29 13:10:00,70.44,70.46,70.37,70.37,10615.0,67.0819,67.101,67.0153,67.0153,10615.0
2023-08-29 13:20:00,70.38,70.4,70.34,70.38,20181.0,67.0248,67.0438,66.9867,67.0248,20181.0
2023-08-29 13:30:00,70.38,70.56,70.38,70.55,18043.0,67.0248,67.1962,67.0248,67.1867,18043.0
2023-08-29 13:40:00,70.56,70.59,70.55,70.55,11714.0,67.1962,67.2248,67.1867,67.1867,11714.0
2023-08-29 13:50:00,70.55,70.57,70.49,70.54,14342.0,67.1867,67.2057,67.1295,67.1772,14342.0
2023-08-29 14:00:00,70.54,70.56,70.48,70.5,8279.0,67.1772,67.1962,67.12,67.1391,8279.0
2023-08-29 14:10:00,70.5,70.51,70.42,70.46,113150.0,67.1391,67.1486,67.0629,67.101,113150.0
2023-08-29 14:20:00,70.47,70.51,70.24,70.26,21437.0,67.1105,67.1486,66.8915,66.9105,21437.0
2023-08-29 14:30:00,70.27,70.47,70.27,70.43,33484.0,66.92,67.1105,66.92,67.0724,33484.0
2023-08-29 14:40:00,70.44,70.54,70.44,70.48,16077.0,67.0819,67.1772,67.0819,67.12,16077.0
2023-08-29 14:50:00,70.47,70.48,70.31,70.38,25974.0,67.1105,67.12,66.9581,67.0248,25974.0
2023-08-29 15:00:00,70.37,70.42,70.32,70.37,14751.0,67.0153,67.0629,66.9676,67.0153,14751.0
2023-08-29 15:10:00,70.38,70.39,70.28,70.35,24605.0,67.0248,67.0343,66.9296,66.9962,24605.0
2023-08-29 15:20:00,70.35,70.41,70.26,70.27,42795.0,66.9962,67.0534,66.9105,66.92,42795.0
2023-08-29 15:30:00,70.27,70.4,70.27,70.36,46580.0,66.92,67.0438,66.92,67.0057,46580.0
2023-08-29 15:40:00,70.37,70.43,70.33,70.41,60666.0,67.0153,67.0724,66.9772,67.0534,60666.0
2023-08-29 15:50:00,70.4,70.51,70.29,70.48,172441.0,67.0438,67.1486,66.9391,67.12,172441.0
2023-08-30 09:30:00,70.64,70.71,70.49,70.64,30524.0,67.2724,67.3391,67.1295,67.2724,30524.0
2023-08-30 09:40:00,70.65,70.79,70.55,70.7,26415.0,67.2819,67.4152,67.1867,67.3295,26415.0
2023-08-30 09:50:00,70.72,70.77,70.62,70.67,18878.0,67.3486,67.3962,67.2533,67.301,18878.0
2023-08-30 10:00:00,70.66,70.7,70.63,70.68,16919.0,67.2914,67.3295,67.2629,67.3105,16919.0
2023-08-30 10:10:00,70.69,70.72,70.51,70.55,27437.0,67.32,67.3486,67.1486,67.1867,27437.0
2023-08-30 10:20:00,70.54,70.59,70.45,70.51,18900.0,67.1772,67.2248,67.0914,67.1486,18900.0
2023-08-30 10:30:00,70.51,70.51,70.38,70.43,16458.0,67.1486,67.1486,67.0248,67.0724,16458.0
2023-08-30 10:40:00,70.44,70.48,70.38,70.4,21277.0,67.0819,67.12,67.0248,67.0438,21277.0
2023-08-30 10:50:00,70.4,70.44,70.34,70.38,19347.0,67.0438,67.0819,66.9867,67.0248,19347.0
2023-08-30 11:00:00,70.39,70.46,70.34,70.34,15962.0,67.0343,67.101,66.9867,66.9867,15962.0
2023-08-30 11:10:00,70.33,70.43,70.3,70.42,18716.0,66.9772,67.0724,66.9486,67.0629,18716.0
2023-08-30 11:20:00,70.41,70.61,70.41,70.6,14623.0,67.0534,67.2438,67.0534,67.2343,14623.0
2023-08-30 11:30:00,70.59,70.67,70.59,70.62,12634.0,67.2248,67.301,67.2248,67.2533,12634.0
2023-08-30 11:40:00,70.61,70.62,70.52,70.53,17061.0,67.2438,67.2533,67.1581,67.1676,17061.0
2023-08-30 11:50:00,70.57,70.71,70.56,70.58,29935.0,67.2057,67.3391,67.1962,67.2153,29935.0
2023-08-30 12:00:00,70.57,70.63,70.49,70.53,17312.0,67.2057,67.2629,67.1295,67.1676,17312.0
2023-08-30 12:10:00,70.5,70.57,70.5,70.5,13598.0,67.1391,67.2057,67.1391,67.1391,13598.0
2023-08-30 12:20:00,70.52,70.55,70.48,70.53,12160.0,67.1581,67.1867,67.12,67.1676,12160.0
2023-08-30 12:30:00,70.53,70.6,70.53,70.58,11592.0,67.1676,67.2343,67.1676,67.2153,11592.0
2023-08-30 12:40:00,70.57,70.59,70.51,70.53,17995.0,67.2057,67.2248,67.1486,67.1676,17995.0
2023-08-30 12:50:00,70.53,70.55,70.48,70.53,13152.0,67.1676,67.1867,67.12,67.1676,13152.0
2023-08-30 13:00:00,70.53,70.54,70.48,70.51,17083.0,67.1676,67.1772,67.12,67.1486,17083.0
2023-08-30 13:10:00,70.51,70.53,70.46,70.47,13331.0,67.1486,67.1676,67.101,67.1105,13331.0
2023-08-30 13:20:00,70.48,70.48,70.36,70.39,32943.0,67.12,67.12,67.0057,67.0343,32943.0
2023-08-30 13:30:00,70.38,70.43,70.37,70.41,40193.0,67.0248,67.0724,67.0153,67.0534,40193.0
2023-08-30 13:40:00,70.41,70.42,70.37,70.37,13870.0,67.0534,67.0629,67.0153,67.0153,13870.0
2023-08-30 13:50:00,70.37,70.37,70.26,70.33,18019.0,67.0153,67.0153,66.9105,66.9772,18019.0
2023-08-30 14:00:00,70.34,70.35,70.19,70.2,24295.0,66.9867,66.9962,66.8438,66.8534,24295.0
2023-08-30 14:10:00,70.2,70.27,70.09,70.1,28026.0,66.8534,66.92,66.7486,66.7581,28026.0
2023-08-30 14:20:00,70.1,70.11,70.01,70.03,25062.0,66.7581,66.7677,66.6724,66.6915,25062.0
2023-08-30 14:30:00,70.03,70.25,70.0,70.22,27101.0,66.6915,66.901,66.6629,66.8724,27101.0
2023-08-30 14:40:00,70.22,70.28,70.19,70.2,17893.0,66.8724,66.9296,66.8438,66.8534,17893.0
2023-08-30 14:50:00,70.2,70.22,70.17,70.2,30562.0,66.8534,66.8724,66.8248,66.8534,30562.0
2023-08-30 15:00:00,70.2,70.27,70.17,70.27,42519.0,66.8534,66.92,66.8248,66.92,42519.0
2023-08-30 15:10:00,70.27,70.3,70.23,70.28,35792.0,66.92,66.9486,66.8819,66.9296,35792.0
2023-08-30 15:20:00,70.28,70.28,70.2,70.2,38736.0,66.9296,66.9296,66.8534,66.8534,38736.0
2023-08-30 15:30:00,70.21,70.21,70.1,70.14,37996.0,66.8629,66.8629,66.7581,66.7962,37996.0
2023-08-30 15:40:00,70.15,70.15,70.04,70.12,100917.0,66.8058,66.8058,66.701,66.7772,100917.0
2023-08-30 15:50:00,70.12,70.12,70.01,70.1,288410.0,66.7772,66.7772,66.6724,66.7581,288410.0
2023-08-31 09:30:00,70.14,70.3,70.12,70.22,41321.0,66.7962,66.9486,66.7772,66.8724,41321.0
2023-08-31 09:40:00,70.14,70.32,70.11,70.31,39690.0,66.7962,66.9676,66.7677,66.9581,39690.0
2023-08-31 09:50:00,70.31,70.34,70.21,70.26,47154.0,66.9581,66.9867,66.8629,66.9105,47154.0
2023-08-31 10:00:00,70.28,70.31,70.11,70.31,28537.0,66.9296,66.9581,66.7677,66.9581,28537.0
2023-08-31 10:10:00,70.3,70.32,70.24,70.3,32671.0,66.9486,66.9676,66.8915,66.9486,32671.0
2023-08-31 10:20:00,70.3,70.38,70.24,70.26,43575.0,66.9486,67.0248,66.8915,66.9105,43575.0
2023-08-31 10:30:00,70.29,70.38,70.29,70.35,33679.0,66.9391,67.0248,66.9391,66.9962,33679.0
2023-08-31 10:40:00,70.35,70.37,70.26,70.28,57666.0,66.9962,67.0153,66.9105,66.9296,57666.0
2023-08-31 10:50:00,70.3,70.33,70.23,70.26,11956.0,66.9486,66.9772,66.8819,66.9105,11956.0
2023-08-31 11:00:00,70.23,70.26,70.11,70.17,23449.0,66.8819,66.9105,66.7677,66.8248,23449.0
2023-08-31 11:10:00,70.16,70.22,70.13,70.15,9408.0,66.8153,66.8724,66.7867,66.8058,9408.0
2023-08-31 11:20:00,70.14,70.2,70.09,70.2,20374.0,66.7962,66.8534,66.7486,66.8534,20374.0
2023-08-31 11:30:00,70.2,70.33,70.15,70.22,19728.0,66.8534,66.9772,66.8058,66.8724,19728.0
2023-08-31 11:40:00,70.21,70.29,70.2,70.26,12725.0,66.8629,66.9391,66.8534,66.9105,12725.0
2023-08-31 11:50:00,70.24,70.35,70.24,70.3,15481.0,66.8915,66.9962,66.8915,66.9486,15481.0
2023-08-31 12:00:00,70.29,70.29,70.19,70.19,11810.0,66.9391,66.9391,66.8438,66.8438,11810.0
2023-08-31 12:10:00,70.21,70.26,70.18,70.18,16300.0,66.8629,66.9105,66.8343,66.8343,16300.0
2023-08-31 12:20:00,70.18,70.24,70.18,70.19,7829.0,66.8343,66.8915,66.8343,66.8438,7829.0
2023-08-31 12:30:00,70.15,70.19,70.12,70.14,15698.0,66.8058,66.8438,66.7772,66.7962,15698.0
2023-08-31 12:40:00,70.13,70.21,70.11,70.16,12573.0,66.7867,66.8629,66.7677,66.8153,12573.0
2023-08-31 12:50:00,70.17,70.17,70.06,70.1,22878.0,66.8248,66.8248,66.72,66.7581,22878.0
2023-08-31 13:00:00,70.09,70.15,70.06,70.11,59674.0,66.7486,66.8058,66.72,66.7677,59674.0
2023-08-31 13:10:00,70.11,70.17,70.08,70.17,35578.0,66.7677,66.8248,66.7391,66.8248,35578.0
2023-08-31 13:20:00,70.16,70.22,70.15,70.17,13444.0,66.8153,66.8724,66.8058,66.8248,13444.0
2023-08-31 13:30:00,70.17,70.22,70.12,70.14,18691.0,66.8248,66.8724,66.7772,66.7962,18691.0
2023-08-31 13:40:00,70.13,70.18,70.13,70.15,6821.0,66.7867,66.8343,66.7867,66.8058,6821.0
2023-08-31 13:50:00,70.16,70.18,70.05,70.11,20369.0,66.8153,66.8343,66.7105,66.7677,20369.0
2023-08-31 14:00:00,70.13,70.13,70.06,70.06,8664.0,66.7867,66.7867,66.72,66.72,8664.0
2023-08-31 14:10:00,70.05,70.11,70.04,70.06,7129.0,66.7105,66.7677,66.701,66.72,7129.0
2023-08-31 14:20:00,70.06,70.06,69.99,70.01,34375.0,66.72,66.72,66.6534,66.6724,34375.0
2023-08-31 14:30:00,70.01,70.04,69.9,69.92,20364.0,66.6724,66.701,66.5677,66.5867,20364.0
2023-08-31 14:40:00,69.92,69.92,69.73,69.74,20541.0,66.5867,66.5867,66.4058,66.4153,20541.0
2023-08-31 14:50:00,69.73,69.75,69.69,69.7,18792.0,66.4058,66.4248,66.3677,66.3772,18792.0
2023-08-31 15:00:00,69.7,69.75,69.64,69.71,69947.0,66.3772,66.4248,66.3201,66.3867,69947.0
2023-08-31 15:10:00,69.71,69.8,69.68,69.78,24410.0,66.3867,66.4724,66.3582,66.4534,24410.0
2023-08-31 15:20:00,69.78,69.81,69.74,69.81,23152.0,66.4534,66.482,66.4153,66.482,23152.0
2023-08-31 15:30:00,69.83,69.89,69.75,69.78,29698.0,66.501,66.5581,66.4248,66.4534,29698.0
2023-08-31 15:40:00,69.78,69.82,69.66,69.69,61653.0,66.4534,66.4915,66.3391,66.3677,61653.0
2023-08-31 15:50:00,69.7,69.79,69.64,69.64,225660.0,66.3772,66.4629,66.3201,66.3201,225660.0
2023-09-01 09:30:00,69.88,70.31,69.86,70.27,45041.0,66.5486,66.9581,66.5296,66.92,45041.0
2023-09-01 09:40:00,70.29,70.29,69.97,70.22,16320.0,66.9391,66.9391,66.6343,66.8724,16320.0
2023-09-01 09:50:00,70.2,70.22,70.06,70.2,11335.0,66.8534,66.8724,66.72,66.8534,11335.0
2023-09-01 10:00:00,70.19,70.2,70.05,70.12,41064.0,66.8438,66.8534,66.7105,66.7772,41064.0
2023-09-01 10:10:00,70.13,70.17,70.07,70.13,24692.0,66.7867,66.8248,66.7296,66.7867,24692.0
2023-09-01 10:20:00,70.13,70.15,70.06,70.15,25708.0,66.7867,66.8058,66.72,66.8058,25708.0
2023-09-01 10:30:00,70.15,70.38,70.14,70.33,40972.0,66.8058,67.0248,66.7962,66.9772,40972.0
2023-09-01 10:40:00,70.33,70.54,70.33,70.44,24683.0,66.9772,67.1772,66.9772,67.0819,24683.0
2023-09-01 10:50:00,70.41,70.41,70.26,70.26,12556.0,67.0534,67.0534,66.9105,66.9105,12556.0
2023-09-01 11:00:00,70.26,70.38,70.24,70.36,12675.0,66.9105,67.0248,66.8915,67.0057,12675.0
2023-09-01 11:10:00,70.36,70.42,70.3,70.3,16312.0,67.0057,67.0629,66.9486,66.9486,16312.0
2023-09-01 11:20:00,70.3,70.37,70.23,70.26,11384.0,66.9486,67.0153,66.8819,66.9105,11384.0
2023-09-01 11:30:00,70.27,70.27,70.08,70.14,14851.0,66.92,66.92,66.7391,66.7962,14851.0
2023-09-01 11:40:00,70.15,70.27,70.14,70.19,17769.0,66.8058,66.92,66.7962,66.8438,17769.0
2023-09-01 11:50:00,70.19,70.19,70.12,70.15,6829.0,66.8438,66.8438,66.7772,66.8058,6829.0
2023-09-01 12:00:00,70.15,70.16,70.08,70.11,10655.0,66.8058,66.8153,66.7391,66.7677,10655.0
2023-09-01 12:10:00,70.11,70.12,70.02,70.11,16234.0,66.7677,66.7772,66.6819,66.7677,16234.0
2023-09-01 12:20:00,70.12,70.16,70.05,70.12,7473.0,66.7772,66.8153,66.7105,66.7772,7473.0
2023-09-01 12:30:00,70.11,70.15,70.02,70.02,12541.0,66.7677,66.8058,66.6819,66.6819,12541.0
2023-09-01 12:40:00,70.02,70.07,69.99,70.06,19235.0,66.6819,66.7296,66.6534,66.72,19235.0
2023-09-01 12:50:00,70.06,70.07,70.0,70.06,16463.0,66.72,66.7296,66.6629,66.72,16463.0
2023-09-01 13:00:00,70.02,70.17,70.01,70.11,32213.0,66.6819,66.8248,66.6724,66.7677,32213.0
2023-09-01 13:10:00,70.12,70.18,70.1,70.12,9302.0,66.7772,66.8343,66.7581,66.7772,9302.0
2023-09-01 13:20:00,70.12,70.18,70.11,70.11,12515.0,66.7772,66.8343,66.7677,66.7677,12515.0
2023-09-01 13:30:00,70.12,70.16,70.03,70.1,42296.0,66.7772,66.8153,66.6915,66.7581,42296.0
2023-09-01 13:40:00,70.11,70.19,70.08,70.15,15670.0,66.7677,66.8438,66.7391,66.8058,15670.0
2023-09-01 13:50:00,70.14,70.17,70.1,70.16,8788.0,66.7962,66.8248,66.7581,66.8153,8788.0
2023-09-01 14:00:00,70.16,70.17,70.12,70.16,12212.0,66.8153,66.8248,66.7772,66.8153,12212.0
2023-09-01 14:10:00,70.15,70.22,70.14,70.21,14443.0,66.8058,66.8724,66.7962,66.8629,14443.0
2023-09-01 14:20:00,70.21,70.23,70.17,70.23,21433.0,66.8629,66.8819,66.8248,66.8819,21433.0
2023-09-01 14:30:00,70.23,70.31,70.23,70.29,20474.0,66.8819,66.9581,66.8819,66.9391,20474.0
2023-09-01 14:40:00,70.28,70.31,70.22,70.22,18538.0,66.9296,66.9581,66.8724,66.8724,18538.0
2023-09-01 14:50:00,70.22,70.28,70.21,70.24,21194.0,66.8724,66.9296,66.8629,66.8915,21194.0
2023-09-01 15:00:00,70.22,70.27,70.13,70.15,24023.0,66.8724,66.92,66.7867,66.8058,24023.0
2023-09-01 15:10:00,70.15,70.31,70.15,70.31,25109.0,66.8058,66.9581,66.8058,66.9581,25109.0
2023-09-01 15:20:00,70.33,70.34,70.2,70.21,31121.0,66.9772,66.9867,66.8534,66.8629,31121.0
2023-09-01 15:30:00,70.2,70.27,70.16,70.18,33041.0,66.8534,66.92,66.8153,66.8343,33041.0
2023-09-01 15:40:00,70.19,70.38,70.18,70.32,71025.0,66.8438,67.0248,66.8343,66.9676,71025.0
2023-09-01 15:50:00,70.31,70.36,70.26,70.3,194733.0,66.9581,67.0057,66.9105,66.9486,194733.0
2023-09-05 09:30:00,70.0,70.0,68.98,69.13,76762.0,66.6629,66.6629,65.6915,65.8344,76762.0
2023-09-05 09:40:00,69.12,69.37,69.01,69.26,26693.0,65.8249,66.0629,65.7201,65.9582,26693.0
2023-09-05 09:50:00,69.25,69.42,69.15,69.35,93099.0,65.9487,66.1106,65.8534,66.0439,93099.0
2023-09-05 10:00:00,69.35,69.39,69.26,69.3,35022.0,66.0439,66.082,65.9582,65.9963,35022.0
2023-09-05 10:10:00,69.3,69.34,69.08,69.17,47041.0,65.9963,66.0344,65.7868,65.8725,47041.0
2023-09-05 10:20:00,69.16,69.23,69.1,69.15,17330.0,65.8629,65.9296,65.8058,65.8534,17330.0
2023-09-05 10:30:00,69.12,69.12,69.01,69.02,21787.0,65.8249,65.8249,65.7201,65.7296,21787.0
2023-09-05 10:40:00,69.02,69.09,68.99,69.03,26537.0,65.7296,65.7963,65.7011,65.7391,26537.0
2023-09-05 10:50:00,69.03,69.14,68.99,69.12,31003.0,65.7391,65.8439,65.7011,65.8249,31003.0
2023-09-05 11:00:00,69.11,69.28,69.1,69.19,40598.0,65.8153,65.9772,65.8058,65.8915,40598.0
2023-09-05 11:10:00,69.2,69.22,69.07,69.09,19307.0,65.901,65.9201,65.7772,65.7963,19307.0
2023-09-05 11:20:00,69.08,69.14,69.07,69.08,16488.0,65.7868,65.8439,65.7772,65.7868,16488.0
2023-09-05 11:30:00,69.08,69.12,69.04,69.12,15997.0,65.7868,65.8249,65.7487,65.8249,15997.0
2023-09-05 11:40:00,69.12,69.13,68.95,68.96,21514.0,65.8249,65.8344,65.663,65.6725,21514.0
2023-09-05 11:50:00,68.95,68.98,68.9,68.92,21699.0,65.663,65.6915,65.6153,65.6344,21699.0
2023-09-05 12:00:00,68.92,68.93,68.75,68.77,21609.0,65.6344,65.6439,65.4725,65.4915,21609.0
2023-09-05 12:10:00,68.77,68.8,68.66,68.76,31695.0,65.4915,65.5201,65.3868,65.482,31695.0
2023-09-05 12:20:00,68.78,68.78,68.69,68.7,14697.0,65.5011,65.5011,65.4154,65.4249,14697.0
2023-09-05 12:30:00,68.7,68.79,68.6,68.6,31727.0,65.4249,65.5106,65.3296,65.3296,31727.0
2023-09-05 12:40:00,68.61,68.62,68.49,68.52,26014.0,65.3392,65.3487,65.2249,65.2535,26014.0
2023-09-05 12:50:00,68.51,68.65,68.51,68.6,38061.0,65.2439,65.3773,65.2439,65.3296,38061.0
2023-09-05 13:00:00,68.6,68.73,68.58,68.69,21734.0,65.3296,65.4534,65.3106,65.4154,21734.0
2023-09-05 13:10:00,68.68,68.7,68.57,68.68,26210.0,65.4058,65.4249,65.3011,65.4058,26210.0
2023-09-05 13:20:00,68.68,68.69,68.63,68.67,16996.0,65.4058,65.4154,65.3582,65.3963,16996.0
2023-09-05 13:30:00,68.66,68.71,68.58,68.65,22737.0,65.3868,65.4344,65.3106,65.3773,22737.0
2023-09-05 13:40:00,68.65,68.71,68.51,68.71,83527.0,65.3773,65.4344,65.2439,65.4344,83527.0
2023-09-05 13:50:00,68.71,68.71,68.49,68.49,76142.0,65.4344,65.4344,65.2249,65.2249,76142.0
2023-09-05 14:00:00,68.48,68.49,68.35,68.38,26228.0,65.2154,65.2249,65.0916,65.1201,26228.0
2023-09-05 14:10:00,68.36,68.48,68.33,68.38,21976.0,65.1011,65.2154,65.0725,65.1201,21976.0
2023-09-05 14:20:00,68.39,68.45,68.19,68.19,24892.0,65.1297,65.1868,64.9392,64.9392,24892.0
2023-09-05 14:30:00,68.19,68.43,68.18,68.42,25858.0,64.9392,65.1677,64.9297,65.1582,25858.0
2023-09-05 14:40:00,68.41,68.45,68.37,68.43,23960.0,65.1487,65.1868,65.1106,65.1677,23960.0
2023-09-05 14:50:00,68.44,68.5,68.42,68.45,24240.0,65.1773,65.2344,65.1582,65.1868,24240.0
2023-09-05 15:00:00,68.46,68.49,68.42,68.47,24085.0,65.1963,65.2249,65.1582,65.2058,24085.0
2023-09-05 15:10:00,68.48,68.66,68.47,68.62,49922.0,65.2154,65.3868,65.2058,65.3487,49922.0
2023-09-05 15:20:00,68.63,68.65,68.56,68.59,60274.0,65.3582,65.3773,65.2916,65.3201,60274.0
2023-09-05 15:30:00,68.59,68.67,68.5,68.63,92306.0,65.3201,65.3963,65.2344,65.3582,92306.0
2023-09-05 15:40:00,68.64,68.72,68.62,68.66,183380.0,65.3677,65.4439,65.3487,65.3868,183380.0
2023-09-05 15:50:00,68.66,68.77,68.62,68.68,632563.0,65.3868,65.4915,65.3487,65.4058,632563.0
2023-09-06 09:30:00,68.59,69.04,68.59,69.04,53660.0,65.3201,65.7487,65.3201,65.7487,53660.0
2023-09-06 09:40:00,69.03,69.05,68.83,68.85,25495.0,65.7391,65.7582,65.5487,65.5677,25495.0
2023-09-06 09:50:00,68.84,68.94,68.79,68.88,32508.0,65.5582,65.6534,65.5106,65.5963,32508.0
2023-09-06 10:00:00,68.86,69.15,68.8,68.98,17630.0,65.5772,65.8534,65.5201,65.6915,17630.0
2023-09-06 10:10:00,68.98,69.01,68.65,68.86,61595.0,65.6915,65.7201,65.3773,65.5772,61595.0
2023-09-06 10:20:00,68.86,68.89,68.78,68.82,17213.0,65.5772,65.6058,65.5011,65.5392,17213.0
2023-09-06 10:30:00,68.83,68.87,68.72,68.78,27712.0,65.5487,65.5868,65.4439,65.5011,27712.0
2023-09-06 10:40:00,68.78,69.01,68.76,68.92,30671.0,65.5011,65.7201,65.482,65.6344,30671.0
2023-09-06 10:50:00,68.94,69.07,68.83,69.04,19640.0,65.6534,65.7772,65.5487,65.7487,19640.0
2023-09-06 11:00:00,69.05,69.08,68.8,68.81,20903.0,65.7582,65.7868,65.5201,65.5296,20903.0
2023-09-06 11:10:00,68.83,68.86,68.74,68.77,36090.0,65.5487,65.5772,65.463,65.4915,36090.0
2023-09-06 11:20:00,68.78,68.86,68.7,68.81,41887.0,65.5011,65.5772,65.4249,65.5296,41887.0
2023-09-06 11:30:00,68.79,68.8,68.69,68.73,61039.0,65.5106,65.5201,65.4154,65.4534,61039.0
2023-09-06 11:40:00,68.73,68.79,68.72,68.79,28787.0,65.4534,65.5106,65.4439,65.5106,28787.0
2023-09-06 11:50:00,68.79,68.86,68.74,68.77,51905.0,65.5106,65.5772,65.463,65.4915,51905.0
2023-09-06 12:00:00,68.77,68.77,68.51,68.51,13662.0,65.4915,65.4915,65.2439,65.2439,13662.0
2023-09-06 12:10:00,68.5,68.56,68.49,68.51,21881.0,65.2344,65.2916,65.2249,65.2439,21881.0
2023-09-06 12:20:00,68.51,68.62,68.51,68.55,21097.0,65.2439,65.3487,65.2439,65.282,21097.0
2023-09-06 12:30:00,68.53,68.62,68.53,68.57,18623.0,65.263,65.3487,65.263,65.3011,18623.0
2023-09-06 12:40:00,68.57,68.57,68.49,68.52,24167.0,65.3011,65.3011,65.2249,65.2535,24167.0
2023-09-06 12:50:00,68.52,68.53,68.41,68.45,28731.0,65.2535,65.263,65.1487,65.1868,28731.0
2023-09-06 13:00:00,68.45,68.47,68.39,68.43,19651.0,65.1868,65.2058,65.1297,65.1677,19651.0
2023-09-06 13:10:00,68.44,68.52,68.44,68.48,17736.0,65.1773,65.2535,65.1773,65.2154,17736.0
2023-09-06 13:20:00,68.49,68.52,68.44,68.48,23093.0,65.2249,65.2535,65.1773,65.2154,23093.0
2023-09-06 13:30:00,68.49,68.51,68.45,68.45,22789.0,65.2249,65.2439,65.1868,65.1868,22789.0
2023-09-06 13:40:00,68.45,68.54,68.44,68.53,25293.0,65.1868,65.2725,65.1773,65.263,25293.0
2023-09-06 13:50:00,68.53,68.65,68.53,68.65,28114.0,65.263,65.3773,65.263,65.3773,28114.0
2023-09-06 14:00:00,68.65,68.68,68.55,68.58,23931.0,65.3773,65.4058,65.282,65.3106,23931.0
2023-09-06 14:10:00,68.58,68.6,68.54,68.59,49127.0,65.3106,65.3296,65.2725,65.3201,49127.0
2023-09-06 14:20:00,68.59,68.69,68.59,68.64,21512.0,65.3201,65.4154,65.3201,65.3677,21512.0
2023-09-06 14:30:00,68.64,68.66,68.56,68.58,57279.0,65.3677,65.3868,65.2916,65.3106,57279.0
2023-09-06 14:40:00,68.58,68.62,68.54,68.59,90249.0,65.3106,65.3487,65.2725,65.3201,90249.0
2023-09-06 14:50:00,68.59,68.62,68.5,68.59,87233.0,65.3201,65.3487,65.2344,65.3201,87233.0
2023-09-06 15:00:00,68.59,68.62,68.4,68.42,100043.0,65.3201,65.3487,65.1392,65.1582,100043.0
2023-09-06 15:10:00,68.42,68.47,68.3,68.33,152729.0,65.1582,65.2058,65.0439,65.0725,152729.0
2023-09-06 15:20:00,68.33,68.37,68.25,68.32,122946.0,65.0725,65.1106,64.9963,65.063,122946.0
2023-09-06 15:30:00,68.32,68.33,68.25,68.29,90174.0,65.063,65.0725,64.9963,65.0344,90174.0
2023-09-06 15:40:00,68.29,68.33,68.24,68.31,103934.0,65.0344,65.0725,64.9868,65.0535,103934.0
2023-09-06 15:50:00,68.31,68.47,68.26,68.45,332912.0,65.0535,65.2058,65.0059,65.1868,332912.0
2023-09-07 09:30:00,68.63,69.05,68.55,68.69,84507.0,65.3582,65.7582,65.282,65.4154,84507.0
2023-09-07 09:40:00,68.68,68.84,68.6,68.84,18976.0,65.4058,65.5582,65.3296,65.5582,18976.0
2023-09-07 09:50:00,68.82,68.91,68.76,68.88,31623.0,65.5392,65.6249,65.482,65.5963,31623.0
2023-09-07 10:00:00,68.88,69.01,68.86,68.92,42772.0,65.5963,65.7201,65.5772,65.6344,42772.0
2023-09-07 10:10:00,68.92,68.92,68.57,68.59,95271.0,65.6344,65.6344,65.3011,65.3201,95271.0
2023-09-07 10:20:00,68.56,68.61,68.48,68.59,41918.0,65.2916,65.3392,65.2154,65.3201,41918.0
2023-09-07 10:30:00,68.63,68.74,68.57,68.71,21351.0,65.3582,65.463,65.3011,65.4344,21351.0
2023-09-07 10:40:00,68.69,68.76,68.63,68.69,19836.0,65.4154,65.482,65.3582,65.4154,19836.0
2023-09-07 10:50:00,68.67,68.79,68.63,68.77,25577.0,65.3963,65.5106,65.3582,65.4915,25577.0
2023-09-07 11:00:00,68.78,68.81,68.69,68.76,16323.0,65.5011,65.5296,65.4154,65.482,16323.0
2023-09-07 11:10:00,68.79,68.84,68.71,68.74,16584.0,65.5106,65.5582,65.4344,65.463,16584.0
2023-09-07 11:20:00,68.76,68.79,68.64,68.71,20737.0,65.482,65.5106,65.3677,65.4344,20737.0
2023-09-07 11:30:00,68.71,68.77,68.68,68.74,13830.0,65.4344,65.4915,65.4058,65.463,13830.0
2023-09-07 11:40:00,68.72,68.74,68.65,68.68,13673.0,65.4439,65.463,65.3773,65.4058,13673.0
2023-09-07 11:50:00,68.67,68.8,68.64,68.77,82212.0,65.3963,65.5201,65.3677,65.4915,82212.0
2023-09-07 12:00:00,68.75,68.78,68.67,68.74,14235.0,65.4725,65.5011,65.3963,65.463,14235.0
2023-09-07 12:10:00,68.74,68.82,68.73,68.73,14317.0,65.463,65.5392,65.4534,65.4534,14317.0
2023-09-07 12:20:00,68.73,68.83,68.71,68.8,10508.0,65.4534,65.5487,65.4344,65.5201,10508.0
2023-09-07 12:30:00,68.81,68.81,68.71,68.78,19934.0,65.5296,65.5296,65.4344,65.5011,19934.0
2023-09-07 12:40:00,68.78,68.78,68.65,68.66,11016.0,65.5011,65.5011,65.3773,65.3868,11016.0
2023-09-07 12:50:00,68.67,68.69,68.62,68.67,25104.0,65.3963,65.4154,65.3487,65.3963,25104.0
2023-09-07 13:00:00,68.68,68.71,68.63,68.67,13671.0,65.4058,65.4344,65.3582,65.3963,13671.0
2023-09-07 13:10:00,68.68,68.76,68.65,68.73,13963.0,65.4058,65.482,65.3773,65.4534,13963.0
2023-09-07 13:20:00,68.73,68.73,68.59,68.62,15980.0,65.4534,65.4534,65.3201,65.3487,15980.0
2023-09-07 13:30:00,68.62,68.68,68.59,68.62,35372.0,65.3487,65.4058,65.3201,65.3487,35372.0
2023-09-07 13:40:00,68.63,68.69,68.61,68.69,31797.0,65.3582,65.4154,65.3392,65.4154,31797.0
2023-09-07 13:50:00,68.68,68.72,68.62,68.65,26138.0,65.4058,65.4439,65.3487,65.3773,26138.0
2023-09-07 14:00:00,68.65,68.81,68.61,68.81,43440.0,65.3773,65.5296,65.3392,65.5296,43440.0
2023-09-07 14:10:00,68.81,68.86,68.68,68.74,41399.0,65.5296,65.5772,65.4058,65.463,41399.0
2023-09-07 14:20:00,68.73,68.85,68.71,68.85,31357.0,65.4534,65.5677,65.4344,65.5677,31357.0
2023-09-07 14:30:00,68.85,68.92,68.82,68.82,51021.0,65.5677,65.6344,65.5392,65.5392,51021.0
2023-09-07 14:40:00,68.83,68.9,68.73,68.85,70645.0,65.5487,65.6153,65.4534,65.5677,70645.0
2023-09-07 14:50:00,68.86,68.95,68.84,68.93,36490.0,65.5772,65.663,65.5582,65.6439,36490.0
2023-09-07 15:00:00,68.94,69.01,68.91,68.94,36400.0,65.6534,65.7201,65.6249,65.6534,36400.0
2023-09-07 15:10:00,68.95,69.09,68.94,69.08,44436.0,65.663,65.7963,65.6534,65.7868,44436.0
2023-09-07 15:20:00,69.08,69.14,69.03,69.12,98533.0,65.7868,65.8439,65.7391,65.8249,98533.0
2023-09-07 15:30:00,69.12,69.17,69.1,69.16,60849.0,65.8249,65.8725,65.8058,65.8629,60849.0
2023-09-07 15:40:00,69.16,69.28,69.14,69.27,71961.0,65.8629,65.9772,65.8439,65.9677,71961.0
2023-09-07 15:50:00,69.27,69.31,69.14,69.16,268476.0,65.9677,66.0058,65.8439,65.8629,268476.0
2023-09-08 09:30:00,69.19,69.25,68.87,68.92,28546.0,65.8915,65.9487,65.5868,65.6344,28546.0
2023-09-08 09:40:00,68.92,69.39,68.92,69.22,26272.0,65.6344,66.082,65.6344,65.9201,26272.0
2023-09-08 09:50:00,69.22,69.23,68.97,69.06,35800.0,65.9201,65.9296,65.682,65.7677,35800.0
2023-09-08 10:00:00,69.11,69.3,69.1,69.26,61121.0,65.8153,65.9963,65.8058,65.9582,61121.0
2023-09-08 10:10:00,69.26,69.36,69.22,69.33,25312.0,65.9582,66.0534,65.9201,66.0248,25312.0
2023-09-08 10:20:00,69.32,69.51,69.29,69.46,35144.0,66.0153,66.1963,65.9867,66.1486,35144.0
2023-09-08 10:30:00,69.47,69.5,69.4,69.48,17680.0,66.1582,66.1867,66.0915,66.1677,17680.0
2023-09-08 10:40:00,69.47,69.48,69.39,69.4,15703.0,66.1582,66.1677,66.082,66.0915,15703.0
2023-09-08 10:50:00,69.41,69.49,69.39,69.48,13975.0,66.101,66.1772,66.082,66.1677,13975.0
2023-09-08 11:00:00,69.49,69.64,69.49,69.56,33832.0,66.1772,66.3201,66.1772,66.2439,33832.0
2023-09-08 11:10:00,69.57,69.68,69.55,69.62,21760.0,66.2534,66.3582,66.2344,66.301,21760.0
2023-09-08 11:20:00,69.62,69.66,69.52,69.61,36678.0,66.301,66.3391,66.2058,66.2915,36678.0
2023-09-08 11:30:00,69.62,69.68,69.57,69.67,19506.0,66.301,66.3582,66.2534,66.3486,19506.0
2023-09-08 11:40:00,69.67,69.68,69.59,69.65,19560.0,66.3486,66.3582,66.2724,66.3296,19560.0
2023-09-08 11:50:00,69.66,69.66,69.54,69.54,20421.0,66.3391,66.3391,66.2248,66.2248,20421.0
2023-09-08 12:00:00,69.54,69.57,69.49,69.56,17932.0,66.2248,66.2534,66.1772,66.2439,17932.0
2023-09-08 12:10:00,69.57,69.59,69.51,69.54,15113.0,66.2534,66.2724,66.1963,66.2248,15113.0
2023-09-08 12:20:00,69.53,69.54,69.45,69.51,22813.0,66.2153,66.2248,66.1391,66.1963,22813.0
2023-09-08 12:30:00,69.51,69.53,69.44,69.5,32945.0,66.1963,66.2153,66.1296,66.1867,32945.0
2023-09-08 12:40:00,69.5,69.56,69.46,69.55,25098.0,66.1867,66.2439,66.1486,66.2344,25098.0
2023-09-08 12:50:00,69.55,69.57,69.47,69.54,24310.0,66.2344,66.2534,66.1582,66.2248,24310.0
2023-09-08 13:00:00,69.54,69.67,69.54,69.61,17450.0,66.2248,66.3486,66.2248,66.2915,17450.0
2023-09-08 13:10:00,69.6,69.7,69.59,69.67,15457.0,66.282,66.3772,66.2724,66.3486,15457.0
2023-09-08 13:20:00,69.69,69.69,69.56,69.65,23175.0,66.3677,66.3677,66.2439,66.3296,23175.0
2023-09-08 13:30:00,69.64,69.69,69.59,69.67,21762.0,66.3201,66.3677,66.2724,66.3486,21762.0
2023-09-08 13:40:00,69.67,69.7,69.62,69.62,16125.0,66.3486,66.3772,66.301,66.301,16125.0
2023-09-08 13:50:00,69.63,69.73,69.63,69.69,18097.0,66.3105,66.4058,66.3105,66.3677,18097.0
2023-09-08 14:00:00,69.69,69.74,69.68,69.73,19161.0,66.3677,66.4153,66.3582,66.4058,19161.0
2023-09-08 14:10:00,69.73,69.79,69.69,69.7,21851.0,66.4058,66.4629,66.3677,66.3772,21851.0
2023-09-08 14:20:00,69.7,69.74,69.63,69.67,30179.0,66.3772,66.4153,66.3105,66.3486,30179.0
2023-09-08 14:30:00,69.66,69.71,69.62,69.66,33157.0,66.3391,66.3867,66.301,66.3391,33157.0
2023-09-08 14:40:00,69.67,69.76,69.67,69.69,21703.0,66.3486,66.4343,66.3486,66.3677,21703.0
2023-09-08 14:50:00,69.69,69.84,69.68,69.79,47332.0,66.3677,66.5105,66.3582,66.4629,47332.0
2023-09-08 15:00:00,69.79,69.85,69.77,69.78,32972.0,66.4629,66.5201,66.4439,66.4534,32972.0
2023-09-08 15:10:00,69.79,69.85,69.79,69.8,42596.0,66.4629,66.5201,66.4629,66.4724,42596.0
2023-09-08 15:20:00,69.8,69.84,69.76,69.83,32114.0,66.4724,66.5105,66.4343,66.501,32114.0
2023-09-08 15:30:00,69.84,69.89,69.82,69.87,41791.0,66.5105,66.5581,66.4915,66.5391,41791.0
2023-09-08 15:40:00,69.86,69.96,69.86,69.92,83352.0,66.5296,66.6248,66.5296,66.5867,83352.0
2023-09-08 15:50:00,69.92,69.99,69.88,69.95,330173.0,66.5867,66.6534,66.5486,66.6153,330173.0
2023-09-11 09:30:00,70.02,70.19,69.91,69.93,48584.0,66.6819,66.8438,66.5772,66.5962,48584.0
2023-09-11 09:40:00,69.93,70.4,69.86,70.4,42498.0,66.5962,67.0438,66.5296,67.0438,42498.0
2023-09-11 09:50:00,70.39,70.58,70.36,70.43,36197.0,67.0343,67.2153,67.0057,67.0724,36197.0
2023-09-11 10:00:00,70.44,70.51,70.35,70.48,48490.0,67.0819,67.1486,66.9962,67.12,48490.0
2023-09-11 10:10:00,70.48,70.59,70.45,70.56,43930.0,67.12,67.2248,67.0914,67.1962,43930.0
2023-09-11 10:20:00,70.55,70.74,70.55,70.72,57145.0,67.1867,67.3676,67.1867,67.3486,57145.0
2023-09-11 10:30:00,70.73,70.81,70.66,70.74,54147.0,67.3581,67.4343,67.2914,67.3676,54147.0
2023-09-11 10:40:00,70.75,70.78,70.45,70.48,48228.0,67.3771,67.4057,67.0914,67.12,48228.0
2023-09-11 10:50:00,70.48,70.48,70.39,70.39,20739.0,67.12,67.12,67.0343,67.0343,20739.0
2023-09-11 11:00:00,70.4,70.4,70.15,70.37,37111.0,67.0438,67.0438,66.8058,67.0153,37111.0
2023-09-11 11:10:00,70.37,70.52,70.36,70.5,38386.0,67.0153,67.1581,67.0057,67.1391,38386.0
2023-09-11 11:20:00,70.5,70.5,70.34,70.45,31864.0,67.1391,67.1391,66.9867,67.0914,31864.0
2023-09-11 11:30:00,70.46,70.51,70.42,70.47,16690.0,67.101,67.1486,67.0629,67.1105,16690.0
2023-09-11 11:40:00,70.47,70.63,70.44,70.59,36946.0,67.1105,67.2629,67.0819,67.2248,36946.0
2023-09-11 11:50:00,70.59,70.65,70.57,70.65,26433.0,67.2248,67.2819,67.2057,67.2819,26433.0
2023-09-11 12:00:00,70.64,70.65,70.48,70.58,42299.0,67.2724,67.2819,67.12,67.2153,42299.0
2023-09-11 12:10:00,70.59,70.6,70.44,70.45,24029.0,67.2248,67.2343,67.0819,67.0914,24029.0
2023-09-11 12:20:00,70.44,70.5,70.41,70.46,14589.0,67.0819,67.1391,67.0534,67.101,14589.0
2023-09-11 12:30:00,70.45,70.47,70.37,70.4,19437.0,67.0914,67.1105,67.0153,67.0438,19437.0
2023-09-11 12:40:00,70.4,70.4,70.35,70.38,15777.0,67.0438,67.0438,66.9962,67.0248,15777.0
2023-09-11 12:50:00,70.37,70.44,70.37,70.42,12236.0,67.0153,67.0819,67.0153,67.0629,12236.0
2023-09-11 13:00:00,70.42,70.43,70.33,70.33,16137.0,67.0629,67.0724,66.9772,66.9772,16137.0
2023-09-11 13:10:00,70.32,70.33,70.29,70.3,10383.0,66.9676,66.9772,66.9391,66.9486,10383.0
2023-09-11 13:20:00,70.31,70.31,70.24,70.25,17452.0,66.9581,66.9581,66.8915,66.901,17452.0
2023-09-11 13:30:00,70.24,70.26,70.18,70.22,13056.0,66.8915,66.9105,66.8343,66.8724,13056.0
2023-09-11 13:40:00,70.23,70.23,70.07,70.09,25211.0,66.8819,66.8819,66.7296,66.7486,25211.0
2023-09-11 13:50:00,70.11,70.14,70.08,70.12,16726.0,66.7677,66.7962,66.7391,66.7772,16726.0
2023-09-11 14:00:00,70.12,70.13,70.1,70.12,9437.0,66.7772,66.7867,66.7581,66.7772,9437.0
2023-09-11 14:10:00,70.12,70.13,70.0,70.04,20876.0,66.7772,66.7867,66.6629,66.701,20876.0
2023-09-11 14:20:00,70.04,70.09,70.0,70.08,19266.0,66.701,66.7486,66.6629,66.7391,19266.0
2023-09-11 14:30:00,70.08,70.1,70.03,70.08,14369.0,66.7391,66.7581,66.6915,66.7391,14369.0
2023-09-11 14:40:00,70.09,70.11,70.03,70.03,11654.0,66.7486,66.7677,66.6915,66.6915,11654.0
2023-09-11 14:50:00,70.05,70.05,69.99,70.01,22295.0,66.7105,66.7105,66.6534,66.6724,22295.0
2023-09-11 15:00:00,70.02,70.18,70.01,70.15,30785.0,66.6819,66.8343,66.6724,66.8058,30785.0
2023-09-11 15:10:00,70.16,70.21,70.13,70.18,35201.0,66.8153,66.8629,66.7867,66.8343,35201.0
2023-09-11 15:20:00,70.19,70.21,70.09,70.09,36863.0,66.8438,66.8629,66.7486,66.7486,36863.0
2023-09-11 15:30:00,70.08,70.18,70.06,70.16,36572.0,66.7391,66.8343,66.72,66.8153,36572.0
2023-09-11 15:40:00,70.16,70.17,70.07,70.09,59594.0,66.8153,66.8248,66.7296,66.7486,59594.0
2023-09-11 15:50:00,70.09,70.19,70.07,70.18,170374.0,66.7486,66.8438,66.7296,66.8343,170374.0
2023-09-12 09:30:00,70.35,70.36,70.14,70.15,35618.0,66.9962,67.0057,66.7962,66.8058,35618.0
2023-09-12 09:40:00,70.17,70.27,69.98,70.04,22777.0,66.8248,66.92,66.6439,66.701,22777.0
2023-09-12 09:50:00,70.04,70.18,70.04,70.09,15923.0,66.701,66.8343,66.701,66.7486,15923.0
2023-09-12 10:00:00,70.1,70.15,69.88,69.91,21362.0,66.7581,66.8058,66.5486,66.5772,21362.0
2023-09-12 10:10:00,69.92,70.01,69.9,69.92,9267.0,66.5867,66.6724,66.5677,66.5867,9267.0
2023-09-12 10:20:00,69.92,69.92,69.79,69.86,16105.0,66.5867,66.5867,66.4629,66.5296,16105.0
2023-09-12 10:30:00,69.85,69.87,69.75,69.75,13724.0,66.5201,66.5391,66.4248,66.4248,13724.0
2023-09-12 10:40:00,69.75,69.82,69.74,69.82,14286.0,66.4248,66.4915,66.4153,66.4915,14286.0
2023-09-12 10:50:00,69.8,69.94,69.77,69.86,34479.0,66.4724,66.6058,66.4439,66.5296,34479.0
2023-09-12 11:00:00,69.87,69.96,69.81,69.93,23840.0,66.5391,66.6248,66.482,66.5962,23840.0
2023-09-12 11:10:00,69.93,69.96,69.78,69.78,41274.0,66.5962,66.6248,66.4534,66.4534,41274.0
2023-09-12 11:20:00,69.79,69.9,69.79,69.89,15755.0,66.4629,66.5677,66.4629,66.5581,15755.0
2023-09-12 11:30:00,69.88,69.9,69.82,69.83,19076.0,66.5486,66.5677,66.4915,66.501,19076.0
2023-09-12 11:40:00,69.83,69.88,69.79,69.86,18268.0,66.501,66.5486,66.4629,66.5296,18268.0
2023-09-12 11:50:00,69.86,69.98,69.85,69.95,25492.0,66.5296,66.6439,66.5201,66.6153,25492.0
2023-09-12 12:00:00,69.94,69.95,69.84,69.84,10854.0,66.6058,66.6153,66.5105,66.5105,10854.0
2023-09-12 12:10:00,69.83,69.93,69.82,69.91,15118.0,66.501,66.5962,66.4915,66.5772,15118.0
2023-09-12 12:20:00,69.9,69.91,69.84,69.86,8402.0,66.5677,66.5772,66.5105,66.5296,8402.0
2023-09-12 12:30:00,69.85,69.89,69.81,69.83,9312.0,66.5201,66.5581,66.482,66.501,9312.0
2023-09-12 12:40:00,69.82,69.91,69.82,69.91,11255.0,66.4915,66.5772,66.4915,66.5772,11255.0
2023-09-12 12:50:00,69.9,69.99,69.87,69.98,17662.0,66.5677,66.6534,66.5391,66.6439,17662.0
2023-09-12 13:00:00,69.98,70.12,69.97,70.11,13301.0,66.6439,66.7772,66.6343,66.7677,13301.0
2023-09-12 13:10:00,70.12,70.13,70.06,70.12,14891.0,66.7772,66.7867,66.72,66.7772,14891.0
2023-09-12 13:20:00,70.13,70.23,70.12,70.18,15519.0,66.7867,66.8819,66.7772,66.8343,15519.0
2023-09-12 13:30:00,70.18,70.2,70.12,70.2,21900.0,66.8343,66.8534,66.7772,66.8534,21900.0
2023-09-12 13:40:00,70.21,70.23,70.16,70.17,14359.0,66.8629,66.8819,66.8153,66.8248,14359.0
2023-09-12 13:50:00,70.18,70.26,70.16,70.24,22920.0,66.8343,66.9105,66.8153,66.8915,22920.0
2023-09-12 14:00:00,70.26,70.26,70.04,70.04,11994.0,66.9105,66.9105,66.701,66.701,11994.0
2023-09-12 14:10:00,70.04,70.08,70.01,70.08,16338.0,66.701,66.7391,66.6724,66.7391,16338.0
2023-09-12 14:20:00,70.1,70.13,70.03,70.11,17600.0,66.7581,66.7867,66.6915,66.7677,17600.0
2023-09-12 14:30:00,70.12,70.13,70.06,70.11,16153.0,66.7772,66.7867,66.72,66.7677,16153.0
2023-09-12 14:40:00,70.12,70.16,70.07,70.14,16904.0,66.7772,66.8153,66.7296,66.7962,16904.0
2023-09-12 14:50:00,70.12,70.14,70.02,70.13,20912.0,66.7772,66.7962,66.6819,66.7867,20912.0
2023-09-12 15:00:00,70.12,70.12,70.01,70.04,19255.0,66.7772,66.7772,66.6724,66.701,19255.0
2023-09-12 15:10:00,70.03,70.06,69.99,70.04,24152.0,66.6915,66.72,66.6534,66.701,24152.0
2023-09-12 15:20:00,70.04,70.05,69.96,70.0,26033.0,66.701,66.7105,66.6248,66.6629,26033.0
2023-09-12 15:30:00,70.01,70.1,70.0,70.05,36070.0,66.6724,66.7581,66.6629,66.7105,36070.0
2023-09-12 15:40:00,70.05,70.09,69.95,69.97,101047.0,66.7105,66.7486,66.6153,66.6343,101047.0
2023-09-12 15:50:00,69.96,70.07,69.91,69.97,314386.0,66.6248,66.7296,66.5772,66.6343,314386.0
2023-09-13 09:30:00,70.13,70.19,69.87,69.91,15631.0,66.7867,66.8438,66.5391,66.5772,15631.0
2023-09-13 09:40:00,69.93,69.93,69.53,69.63,83397.0,66.5962,66.5962,66.2153,66.3105,83397.0
2023-09-13 09:50:00,69.65,69.69,69.58,69.62,9655.0,66.3296,66.3677,66.2629,66.301,9655.0
2023-09-13 10:00:00,69.59,69.68,69.42,69.47,34821.0,66.2724,66.3582,66.1106,66.1582,34821.0
2023-09-13 10:10:00,69.48,69.68,69.47,69.62,16777.0,66.1677,66.3582,66.1582,66.301,16777.0
2023-09-13 10:20:00,69.63,69.67,69.57,69.62,9396.0,66.3105,66.3486,66.2534,66.301,9396.0
2023-09-13 10:30:00,69.6,69.7,69.54,69.66,128715.0,66.282,66.3772,66.2248,66.3391,128715.0
2023-09-13 10:40:00,69.69,69.7,69.62,69.67,4435.0,66.3677,66.3772,66.301,66.3486,4435.0
2023-09-13 10:50:00,69.67,69.78,69.64,69.73,10515.0,66.3486,66.4534,66.3201,66.4058,10515.0
2023-09-13 11:00:00,69.76,69.88,69.72,69.82,27034.0,66.4343,66.5486,66.3963,66.4915,27034.0
2023-09-13 11:10:00,69.84,69.9,69.78,69.85,10832.0,66.5105,66.5677,66.4534,66.5201,10832.0
2023-09-13 11:20:00,69.83,69.84,69.78,69.78,9055.0,66.501,66.5105,66.4534,66.4534,9055.0
2023-09-13 11:30:00,69.75,69.81,69.71,69.75,13494.0,66.4248,66.482,66.3867,66.4248,13494.0
2023-09-13 11:40:00,69.74,69.8,69.72,69.75,9721.0,66.4153,66.4724,66.3963,66.4248,9721.0
2023-09-13 11:50:00,69.76,69.81,69.7,69.72,19207.0,66.4343,66.482,66.3772,66.3963,19207.0
2023-09-13 12:00:00,69.72,69.78,69.7,69.78,33622.0,66.3963,66.4534,66.3772,66.4534,33622.0
2023-09-13 12:10:00,69.79,69.88,69.77,69.8,31546.0,66.4629,66.5486,66.4439,66.4724,31546.0
2023-09-13 12:20:00,69.77,69.79,69.71,69.71,11906.0,66.4439,66.4629,66.3867,66.3867,11906.0
2023-09-13 12:30:00,69.73,69.74,69.66,69.72,27630.0,66.4058,66.4153,66.3391,66.3963,27630.0
2023-09-13 12:40:00,69.71,69.81,69.7,69.81,30561.0,66.3867,66.482,66.3772,66.482,30561.0
2023-09-13 12:50:00,69.8,69.8,69.74,69.76,7839.0,66.4724,66.4724,66.4153,66.4343,7839.0
2023-09-13 13:00:00,69.76,69.83,69.72,69.78,12359.0,66.4343,66.501,66.3963,66.4534,12359.0
2023-09-13 13:10:00,69.78,69.81,69.76,69.78,6652.0,66.4534,66.482,66.4343,66.4534,6652.0
2023-09-13 13:20:00,69.77,69.81,69.76,69.76,4764.0,66.4439,66.482,66.4343,66.4343,4764.0
2023-09-13 13:30:00,69.78,69.84,69.76,69.77,12229.0,66.4534,66.5105,66.4343,66.4439,12229.0
2023-09-13 13:40:00,69.78,69.82,69.74,69.81,15235.0,66.4534,66.4915,66.4153,66.482,15235.0
2023-09-13 13:50:00,69.81,69.84,69.79,69.82,12616.0,66.482,66.5105,66.4629,66.4915,12616.0
2023-09-13 14:00:00,69.81,69.92,69.8,69.91,29991.0,66.482,66.5867,66.4724,66.5772,29991.0
2023-09-13 14:10:00,69.91,69.92,69.84,69.89,20401.0,66.5772,66.5867,66.5105,66.5581,20401.0
2023-09-13 14:20:00,69.89,69.95,69.89,69.93,11744.0,66.5581,66.6153,66.5581,66.5962,11744.0
2023-09-13 14:30:00,69.91,69.99,69.86,69.96,49750.0,66.5772,66.6534,66.5296,66.6248,49750.0
2023-09-13 14:40:00,69.96,69.98,69.92,69.94,14150.0,66.6248,66.6439,66.5867,66.6058,14150.0
2023-09-13 14:50:00,69.95,69.95,69.86,69.94,25060.0,66.6153,66.6153,66.5296,66.6058,25060.0
2023-09-13 15:00:00,69.94,69.96,69.84,69.92,40277.0,66.6058,66.6248,66.5105,66.5867,40277.0
2023-09-13 15:10:00,69.91,69.94,69.83,69.87,32021.0,66.5772,66.6058,66.501,66.5391,32021.0
2023-09-13 15:20:00,69.89,69.89,69.8,69.85,24271.0,66.5581,66.5581,66.4724,66.5201,24271.0
2023-09-13 15:30:00,69.85,69.89,69.83,69.88,32743.0,66.5201,66.5581,66.501,66.5486,32743.0
2023-09-13 15:40:00,69.88,69.91,69.85,69.88,35075.0,66.5486,66.5772,66.5201,66.5486,35075.0
2023-09-13 15:50:00,69.87,69.94,69.84,69.92,151336.0,66.5391,66.6058,66.5105,66.5867,151336.0
2023-09-14 09:30:00,70.24,70.6,70.24,70.43,54841.0,66.8915,67.2343,66.8915,67.0724,54841.0
2023-09-14 09:40:00,70.42,70.47,70.33,70.41,16241.0,67.0629,67.1105,66.9772,67.0534,16241.0
2023-09-14 09:50:00,70.46,70.75,70.43,70.75,23947.0,67.101,67.3771,67.0724,67.3771,23947.0
2023-09-14 10:00:00,70.78,70.81,70.6,70.66,25893.0,67.4057,67.4343,67.2343,67.2914,25893.0
2023-09-14 10:10:00,70.66,70.73,70.59,70.68,21670.0,67.2914,67.3581,67.2248,67.3105,21670.0
2023-09-14 10:20:00,70.69,70.8,70.68,70.76,25128.0,67.32,67.4248,67.3105,67.3867,25128.0
2023-09-14 10:30:00,70.77,70.8,70.61,70.62,38978.0,67.3962,67.4248,67.2438,67.2533,38978.0
2023-09-14 10:40:00,70.63,70.66,70.49,70.63,17492.0,67.2629,67.2914,67.1295,67.2629,17492.0
2023-09-14 10:50:00,70.65,70.69,70.57,70.6,12246.0,67.2819,67.32,67.2057,67.2343,12246.0
2023-09-14 11:00:00,70.61,70.63,70.52,70.58,12068.0,67.2438,67.2629,67.1581,67.2153,12068.0
2023-09-14 11:10:00,70.6,70.65,70.56,70.65,13867.0,67.2343,67.2819,67.1962,67.2819,13867.0
2023-09-14 11:20:00,70.67,70.67,70.6,70.64,9162.0,67.301,67.301,67.2343,67.2724,9162.0
2023-09-14 11:30:00,70.65,70.86,70.65,70.86,10421.0,67.2819,67.4819,67.2819,67.4819,10421.0
2023-09-14 11:40:00,70.86,70.95,70.83,70.92,13462.0,67.4819,67.5676,67.4533,67.539,13462.0
2023-09-14 11:50:00,70.9,70.9,70.79,70.88,12474.0,67.52,67.52,67.4152,67.5009,12474.0
2023-09-14 12:00:00,70.87,70.9,70.8,70.9,12242.0,67.4914,67.52,67.4248,67.52,12242.0
2023-09-14 12:10:00,70.92,70.92,70.82,70.85,13518.0,67.539,67.539,67.4438,67.4724,13518.0
2023-09-14 12:20:00,70.85,70.86,70.76,70.82,20789.0,67.4724,67.4819,67.3867,67.4438,20789.0
2023-09-14 12:30:00,70.83,70.96,70.83,70.94,8702.0,67.4533,67.5771,67.4533,67.5581,8702.0
2023-09-14 12:40:00,70.93,70.98,70.88,70.9,9992.0,67.5486,67.5962,67.5009,67.52,9992.0
2023-09-14 12:50:00,70.9,71.08,70.9,71.08,12712.0,67.52,67.6914,67.52,67.6914,12712.0
2023-09-14 13:00:00,71.09,71.1,71.0,71.05,10447.0,67.7009,67.7105,67.6152,67.6628,10447.0
2023-09-14 13:10:00,71.04,71.08,71.02,71.03,9309.0,67.6533,67.6914,67.6343,67.6438,9309.0
2023-09-14 13:20:00,71.02,71.13,71.02,71.12,7805.0,67.6343,67.739,67.6343,67.7295,7805.0
2023-09-14 13:30:00,71.12,71.16,71.06,71.07,17957.0,67.7295,67.7676,67.6724,67.6819,17957.0
2023-09-14 13:40:00,71.07,71.09,71.03,71.06,14420.0,67.6819,67.7009,67.6438,67.6724,14420.0
2023-09-14 13:50:00,71.07,71.14,71.06,71.11,11036.0,67.6819,67.7486,67.6724,67.72,11036.0
2023-09-14 14:00:00,71.11,71.14,71.08,71.09,17700.0,67.72,67.7486,67.6914,67.7009,17700.0
2023-09-14 14:10:00,71.1,71.15,71.09,71.13,20319.0,67.7105,67.7581,67.7009,67.739,20319.0
2023-09-14 14:20:00,71.14,71.22,71.14,71.2,17330.0,67.7486,67.8247,67.7486,67.8057,17330.0
2023-09-14 14:30:00,71.2,71.23,71.1,71.16,17543.0,67.8057,67.8343,67.7105,67.7676,17543.0
2023-09-14 14:40:00,71.17,71.19,71.13,71.16,16593.0,67.7771,67.7962,67.739,67.7676,16593.0
2023-09-14 14:50:00,71.16,71.16,71.05,71.07,16644.0,67.7676,67.7676,67.6628,67.6819,16644.0
2023-09-14 15:00:00,71.06,71.14,71.03,71.09,16361.0,67.6724,67.7486,67.6438,67.7009,16361.0
2023-09-14 15:10:00,71.08,71.16,71.08,71.16,18649.0,67.6914,67.7676,67.6914,67.7676,18649.0
2023-09-14 15:20:00,71.15,71.17,71.13,71.15,26294.0,67.7581,67.7771,67.739,67.7581,26294.0
2023-09-14 15:30:00,71.15,71.16,70.95,70.95,41351.0,67.7581,67.7676,67.5676,67.5676,41351.0
2023-09-14 15:40:00,70.95,71.08,70.92,71.08,59870.0,67.5676,67.6914,67.539,67.6914,59870.0
2023-09-14 15:50:00,71.09,71.11,70.97,71.08,181113.0,67.7009,67.72,67.5867,67.6914,181113.0
2023-09-15 09:30:00,71.18,71.31,70.96,71.2,508379.0,67.7866,67.9105,67.5771,67.8057,508379.0
2023-09-15 09:40:00,71.19,71.38,71.16,71.36,22054.0,67.7962,67.9771,67.7676,67.9581,22054.0
2023-09-15 09:50:00,71.35,71.43,71.24,71.39,17613.0,67.9485,68.0247,67.8438,67.9866,17613.0
2023-09-15 10:00:00,71.4,71.52,71.39,71.52,24493.0,67.9962,68.1104,67.9866,68.1104,24493.0
2023-09-15 10:10:00,71.51,71.52,71.38,71.48,19917.0,68.1009,68.1104,67.9771,68.0723,19917.0
2023-09-15 10:20:00,71.49,71.51,71.39,71.43,19480.0,68.0819,68.1009,67.9866,68.0247,19480.0
2023-09-15 10:30:00,71.41,71.45,71.3,71.31,15944.0,68.0057,68.0438,67.9009,67.9105,15944.0
2023-09-15 10:40:00,71.31,71.33,71.24,71.32,10171.0,67.9105,67.9295,67.8438,67.92,10171.0
2023-09-15 10:50:00,71.33,71.34,71.12,71.15,12691.0,67.9295,67.939,67.7295,67.7581,12691.0
2023-09-15 11:00:00,71.15,71.32,71.08,71.3,15451.0,67.7581,67.92,67.6914,67.9009,15451.0
2023-09-15 11:10:00,71.3,71.37,71.3,71.36,15850.0,67.9009,67.9676,67.9009,67.9581,15850.0
2023-09-15 11:20:00,71.39,71.44,71.32,71.44,9766.0,67.9866,68.0343,67.92,68.0343,9766.0
2023-09-15 11:30:00,71.42,71.49,71.35,71.36,11943.0,68.0152,68.0819,67.9485,67.9581,11943.0
2023-09-15 11:40:00,71.37,71.47,71.35,71.37,27310.0,67.9676,68.0628,67.9485,67.9676,27310.0
2023-09-15 11:50:00,71.37,71.48,71.31,71.47,11893.0,67.9676,68.0723,67.9105,68.0628,11893.0
2023-09-15 12:00:00,71.5,71.51,71.43,71.47,9951.0,68.0914,68.1009,68.0247,68.0628,9951.0
2023-09-15 12:10:00,71.46,71.52,71.45,71.48,13455.0,68.0533,68.1104,68.0438,68.0723,13455.0
2023-09-15 12:20:00,71.49,71.51,71.45,71.48,8442.0,68.0819,68.1009,68.0438,68.0723,8442.0
2023-09-15 12:30:00,71.47,71.48,71.41,71.45,8789.0,68.0628,68.0723,68.0057,68.0438,8789.0
2023-09-15 12:40:00,71.45,71.49,71.4,71.48,13067.0,68.0438,68.0819,67.9962,68.0723,13067.0
2023-09-15 12:50:00,71.48,71.53,71.43,71.46,25631.0,68.0723,68.12,68.0247,68.0533,25631.0
2023-09-15 13:00:00,71.47,71.47,71.37,71.38,27014.0,68.0628,68.0628,67.9676,67.9771,27014.0
2023-09-15 13:10:00,71.38,71.39,71.18,71.18,11228.0,67.9771,67.9866,67.7866,67.7866,11228.0
2023-09-15 13:20:00,71.17,71.17,71.09,71.15,9162.0,67.7771,67.7771,67.7009,67.7581,9162.0
2023-09-15 13:30:00,71.15,71.27,71.12,71.27,19528.0,67.7581,67.8724,67.7295,67.8724,19528.0
2023-09-15 13:40:00,71.25,71.41,71.22,71.41,16466.0,67.8533,68.0057,67.8247,68.0057,16466.0
2023-09-15 13:50:00,71.4,71.4,71.28,71.34,17457.0,67.9962,67.9962,67.8819,67.939,17457.0
2023-09-15 14:00:00,71.35,71.35,71.2,71.23,13611.0,67.9485,67.9485,67.8057,67.8343,13611.0
2023-09-15 14:10:00,71.22,71.33,71.19,71.33,25127.0,67.8247,67.9295,67.7962,67.9295,25127.0
2023-09-15 14:20:00,71.34,71.43,71.31,71.32,18975.0,67.939,68.0247,67.9105,67.92,18975.0
2023-09-15 14:30:00,71.32,71.49,71.26,71.43,79819.0,67.92,68.0819,67.8628,68.0247,79819.0
2023-09-15 14:40:00,71.43,71.49,71.41,71.48,15337.0,68.0247,68.0819,68.0057,68.0723,15337.0
2023-09-15 14:50:00,71.49,71.63,71.48,71.62,20570.0,68.0819,68.2152,68.0723,68.2057,20570.0
2023-09-15 15:00:00,71.62,71.62,71.54,71.59,20379.0,68.2057,68.2057,68.1295,68.1771,20379.0
2023-09-15 15:10:00,71.59,71.64,71.58,71.61,22610.0,68.1771,68.2247,68.1676,68.1961,22610.0
2023-09-15 15:20:00,71.6,71.65,71.58,71.6,25536.0,68.1866,68.2342,68.1676,68.1866,25536.0
2023-09-15 15:30:00,71.6,71.63,71.41,71.42,38034.0,68.1866,68.2152,68.0057,68.0152,38034.0
2023-09-15 15:40:00,71.42,71.42,71.3,71.34,76667.0,68.0152,68.0152,67.9009,67.939,76667.0
2023-09-15 15:50:00,71.34,71.34,70.99,71.02,260590.0,67.939,67.939,67.6057,67.6343,260590.0
2023-09-18 09:30:00,71.05,71.11,70.77,70.82,27266.0,67.6628,67.72,67.3962,67.4438,27266.0
2023-09-18 09:40:00,70.89,70.9,70.58,70.61,12375.0,67.5105,67.52,67.2153,67.2438,12375.0
2023-09-18 09:50:00,70.59,70.67,70.52,70.6,44682.0,67.2248,67.301,67.1581,67.2343,44682.0
2023-09-18 10:00:00,70.61,70.64,70.32,70.55,27489.0,67.2438,67.2724,66.9676,67.1867,27489.0
2023-09-18 10:10:00,70.52,70.66,70.52,70.64,31692.0,67.1581,67.2914,67.1581,67.2724,31692.0
2023-09-18 10:20:00,70.64,70.82,70.63,70.78,30828.0,67.2724,67.4438,67.2629,67.4057,30828.0
2023-09-18 10:30:00,70.76,70.86,70.73,70.84,16529.0,67.3867,67.4819,67.3581,67.4629,16529.0
2023-09-18 10:40:00,70.85,70.93,70.8,70.86,14231.0,67.4724,67.5486,67.4248,67.4819,14231.0
2023-09-18 10:50:00,70.81,70.96,70.81,70.94,13653.0,67.4343,67.5771,67.4343,67.5581,13653.0
2023-09-18 11:00:00,70.94,70.94,70.82,70.82,12597.0,67.5581,67.5581,67.4438,67.4438,12597.0
2023-09-18 11:10:00,70.84,70.87,70.79,70.82,15088.0,67.4629,67.4914,67.4152,67.4438,15088.0
2023-09-18 11:20:00,70.82,70.83,70.71,70.74,9490.0,67.4438,67.4533,67.3391,67.3676,9490.0
2023-09-18 11:30:00,70.73,70.93,70.73,70.93,15121.0,67.3581,67.5486,67.3581,67.5486,15121.0
2023-09-18 11:40:00,70.97,70.99,70.94,70.96,9635.0,67.5867,67.6057,67.5581,67.5771,9635.0
2023-09-18 11:50:00,70.94,70.97,70.87,70.9,12510.0,67.5581,67.5867,67.4914,67.52,12510.0
2023-09-18 12:00:00,70.92,70.92,70.8,70.85,11835.0,67.539,67.539,67.4248,67.4724,11835.0
2023-09-18 12:10:00,70.84,71.01,70.84,71.01,15657.0,67.4629,67.6248,67.4629,67.6248,15657.0
2023-09-18 12:20:00,71.02,71.06,70.97,70.97,15599.0,67.6343,67.6724,67.5867,67.5867,15599.0
2023-09-18 12:30:00,70.98,71.01,70.96,71.0,5245.0,67.5962,67.6248,67.5771,67.6152,5245.0
2023-09-18 12:40:00,70.99,71.07,70.95,71.0,30312.0,67.6057,67.6819,67.5676,67.6152,30312.0
2023-09-18 12:50:00,71.01,71.04,70.91,70.94,27298.0,67.6248,67.6533,67.5295,67.5581,27298.0
2023-09-18 13:00:00,70.92,71.03,70.9,70.99,68612.0,67.539,67.6438,67.52,67.6057,68612.0
2023-09-18 13:10:00,70.99,71.0,70.93,70.98,15814.0,67.6057,67.6152,67.5486,67.5962,15814.0
2023-09-18 13:20:00,70.98,71.04,70.96,71.01,38890.0,67.5962,67.6533,67.5771,67.6248,38890.0
2023-09-18 13:30:00,71.01,71.04,70.94,71.01,44334.0,67.6248,67.6533,67.5581,67.6248,44334.0
2023-09-18 13:40:00,71.01,71.03,70.91,70.91,25529.0,67.6248,67.6438,67.5295,67.5295,25529.0
2023-09-18 13:50:00,70.9,70.93,70.83,70.83,32559.0,67.52,67.5486,67.4533,67.4533,32559.0
2023-09-18 14:00:00,70.82,70.83,70.72,70.73,27531.0,67.4438,67.4533,67.3486,67.3581,27531.0
2023-09-18 14:10:00,70.72,70.84,70.7,70.82,14360.0,67.3486,67.4629,67.3295,67.4438,14360.0
2023-09-18 14:20:00,70.83,70.89,70.81,70.82,23703.0,67.4533,67.5105,67.4343,67.4438,23703.0
2023-09-18 14:30:00,70.81,70.85,70.75,70.85,23622.0,67.4343,67.4724,67.3771,67.4724,23622.0
2023-09-18 14:40:00,70.85,70.91,70.81,70.9,17873.0,67.4724,67.5295,67.4343,67.52,17873.0
2023-09-18 14:50:00,70.9,70.9,70.82,70.85,16925.0,67.52,67.52,67.4438,67.4724,16925.0
2023-09-18 15:00:00,70.84,70.98,70.83,70.97,23475.0,67.4629,67.5962,67.4533,67.5867,23475.0
2023-09-18 15:10:00,70.98,70.99,70.89,70.89,20823.0,67.5962,67.6057,67.5105,67.5105,20823.0
2023-09-18 15:20:00,70.89,70.9,70.77,70.84,12639.0,67.5105,67.52,67.3962,67.4629,12639.0
2023-09-18 15:30:00,70.84,70.89,70.82,70.83,25272.0,67.4629,67.5105,67.4438,67.4533,25272.0
2023-09-18 15:40:00,70.83,70.85,70.77,70.81,38321.0,67.4533,67.4724,67.3962,67.4343,38321.0
2023-09-18 15:50:00,70.8,70.86,70.77,70.83,160674.0,67.4248,67.4819,67.3962,67.4533,160674.0
2023-09-19 09:30:00,70.83,71.18,70.83,71.15,59710.0,67.4533,67.7866,67.4533,67.7581,59710.0
2023-09-19 09:40:00,71.13,71.14,70.91,71.14,13301.0,67.739,67.7486,67.5295,67.7486,13301.0
2023-09-19 09:50:00,71.15,71.26,71.1,71.14,14381.0,67.7581,67.8628,67.7105,67.7486,14381.0
2023-09-19 10:00:00,71.14,71.22,71.09,71.14,19617.0,67.7486,67.8247,67.7009,67.7486,19617.0
2023-09-19 10:10:00,71.15,71.19,70.9,70.93,21082.0,67.7581,67.7962,67.52,67.5486,21082.0
2023-09-19 10:20:00,70.94,71.04,70.93,71.01,12002.0,67.5581,67.6533,67.5486,67.6248,12002.0
2023-09-19 10:30:00,71.03,71.03,70.89,70.93,13049.0,67.6438,67.6438,67.5105,67.5486,13049.0
2023-09-19 10:40:00,70.92,70.93,70.76,70.78,12335.0,67.539,67.5486,67.3867,67.4057,12335.0
2023-09-19 10:50:00,70.77,70.99,70.77,70.97,56939.0,67.3962,67.6057,67.3962,67.5867,56939.0
2023-09-19 11:00:00,70.97,70.98,70.74,70.81,16455.0,67.5867,67.5962,67.3676,67.4343,16455.0
2023-09-19 11:10:00,70.82,70.86,70.75,70.77,20483.0,67.4438,67.4819,67.3771,67.3962,20483.0
2023-09-19 11:20:00,70.75,70.75,70.68,70.69,6780.0,67.3771,67.3771,67.3105,67.32,6780.0
2023-09-19 11:30:00,70.68,70.69,70.52,70.52,11785.0,67.3105,67.32,67.1581,67.1581,11785.0
2023-09-19 11:40:00,70.49,70.55,70.41,70.55,8111.0,67.1295,67.1867,67.0534,67.1867,8111.0
2023-09-19 11:50:00,70.54,70.54,70.43,70.43,11285.0,67.1772,67.1772,67.0724,67.0724,11285.0
2023-09-19 12:00:00,70.43,70.53,70.39,70.49,9865.0,67.0724,67.1676,67.0343,67.1295,9865.0
2023-09-19 12:10:00,70.51,70.51,70.43,70.43,12032.0,67.1486,67.1486,67.0724,67.0724,12032.0
2023-09-19 12:20:00,70.44,70.49,70.39,70.39,12891.0,67.0819,67.1295,67.0343,67.0343,12891.0
2023-09-19 12:30:00,70.39,70.47,70.39,70.43,21133.0,67.0343,67.1105,67.0343,67.0724,21133.0
2023-09-19 12:40:00,70.43,70.44,70.41,70.43,13499.0,67.0724,67.0819,67.0534,67.0724,13499.0
2023-09-19 12:50:00,70.43,70.63,70.43,70.62,18909.0,67.0724,67.2629,67.0724,67.2533,18909.0
2023-09-19 13:00:00,70.62,70.66,70.51,70.54,15114.0,67.2533,67.2914,67.1486,67.1772,15114.0
2023-09-19 13:10:00,70.54,70.57,70.51,70.55,15009.0,67.1772,67.2057,67.1486,67.1867,15009.0
2023-09-19 13:20:00,70.55,70.58,70.53,70.57,11527.0,67.1867,67.2153,67.1676,67.2057,11527.0
2023-09-19 13:30:00,70.57,70.69,70.53,70.66,21432.0,67.2057,67.32,67.1676,67.2914,21432.0
2023-09-19 13:40:00,70.67,70.73,70.63,70.69,40294.0,67.301,67.3581,67.2629,67.32,40294.0
2023-09-19 13:50:00,70.69,70.81,70.68,70.73,24301.0,67.32,67.4343,67.3105,67.3581,24301.0
2023-09-19 14:00:00,70.73,70.74,70.65,70.66,8242.0,67.3581,67.3676,67.2819,67.2914,8242.0
2023-09-19 14:10:00,70.65,70.65,70.53,70.58,10934.0,67.2819,67.2819,67.1676,67.2153,10934.0
2023-09-19 14:20:00,70.58,70.59,70.48,70.51,15362.0,67.2153,67.2248,67.12,67.1486,15362.0
2023-09-19 14:30:00,70.51,70.66,70.5,70.65,18956.0,67.1486,67.2914,67.1391,67.2819,18956.0
2023-09-19 14:40:00,70.65,70.66,70.6,70.65,17731.0,67.2819,67.2914,67.2343,67.2819,17731.0
2023-09-19 14:50:00,70.65,70.66,70.55,70.56,24764.0,67.2819,67.2914,67.1867,67.1962,24764.0
2023-09-19 15:00:00,70.54,70.57,70.5,70.53,17363.0,67.1772,67.2057,67.1391,67.1676,17363.0
2023-09-19 15:10:00,70.54,70.56,70.45,70.48,24467.0,67.1772,67.1962,67.0914,67.12,24467.0
2023-09-19 15:20:00,70.46,70.52,70.42,70.49,21083.0,67.101,67.1581,67.0629,67.1295,21083.0
2023-09-19 15:30:00,70.5,70.56,70.41,70.46,32395.0,67.1391,67.1962,67.0534,67.101,32395.0
2023-09-19 15:40:00,70.46,70.56,70.43,70.53,45299.0,67.101,67.1962,67.0724,67.1676,45299.0
2023-09-19 15:50:00,70.53,70.59,70.48,70.52,171844.0,67.1676,67.2248,67.12,67.1581,171844.0
2023-09-20 09:30:00,70.68,70.9,70.68,70.78,30448.0,67.3105,67.52,67.3105,67.4057,30448.0
2023-09-20 09:40:00,70.75,70.76,70.58,70.72,13936.0,67.3771,67.3867,67.2153,67.3486,13936.0
2023-09-20 09:50:00,70.73,70.91,70.73,70.89,11484.0,67.3581,67.5295,67.3581,67.5105,11484.0
2023-09-20 10:00:00,70.89,71.03,70.88,70.95,15752.0,67.5105,67.6438,67.5009,67.5676,15752.0
2023-09-20 10:10:00,70.95,70.98,70.82,70.85,11793.0,67.5676,67.5962,67.4438,67.4724,11793.0
2023-09-20 10:20:00,70.86,71.03,70.86,71.03,20609.0,67.4819,67.6438,67.4819,67.6438,20609.0
2023-09-20 10:30:00,71.03,71.05,70.94,70.95,15194.0,67.6438,67.6628,67.5581,67.5676,15194.0
2023-09-20 10:40:00,70.94,71.02,70.87,70.91,15209.0,67.5581,67.6343,67.4914,67.5295,15209.0
2023-09-20 10:50:00,70.91,70.98,70.91,70.96,9248.0,67.5295,67.5962,67.5295,67.5771,9248.0
2023-09-20 11:00:00,70.95,71.03,70.93,71.03,24483.0,67.5676,67.6438,67.5486,67.6438,24483.0
2023-09-20 11:10:00,71.04,71.12,71.01,71.11,15249.0,67.6533,67.7295,67.6248,67.72,15249.0
2023-09-20 11:20:00,71.06,71.09,70.96,71.0,15556.0,67.6724,67.7009,67.5771,67.6152,15556.0
2023-09-20 11:30:00,71.01,71.03,70.93,70.96,10406.0,67.6248,67.6438,67.5486,67.5771,10406.0
2023-09-20 11:40:00,70.97,71.04,70.96,71.03,8881.0,67.5867,67.6533,67.5771,67.6438,8881.0
2023-09-20 11:50:00,71.05,71.09,71.04,71.08,5967.0,67.6628,67.7009,67.6533,67.6914,5967.0
2023-09-20 12:00:00,71.08,71.08,71.0,71.03,6101.0,67.6914,67.6914,67.6152,67.6438,6101.0
2023-09-20 12:10:00,71.02,71.04,70.99,71.02,13373.0,67.6343,67.6533,67.6057,67.6343,13373.0
2023-09-20 12:20:00,71.02,71.03,71.0,71.02,27332.0,67.6343,67.6438,67.6152,67.6343,27332.0
2023-09-20 12:30:00,71.03,71.03,70.97,70.98,14262.0,67.6438,67.6438,67.5867,67.5962,14262.0
2023-09-20 12:40:00,70.98,71.04,70.92,70.93,42466.0,67.5962,67.6533,67.539,67.5486,42466.0
2023-09-20 12:50:00,70.93,71.01,70.93,70.97,17510.0,67.5486,67.6248,67.5486,67.5867,17510.0
2023-09-20 13:00:00,70.97,71.01,70.96,70.98,11921.0,67.5867,67.6248,67.5771,67.5962,11921.0
2023-09-20 13:10:00,70.98,71.06,70.87,71.04,116322.0,67.5962,67.6724,67.4914,67.6533,116322.0
2023-09-20 13:20:00,71.05,71.11,70.98,70.98,18620.0,67.6628,67.72,67.5962,67.5962,18620.0
2023-09-20 13:30:00,70.98,71.04,70.92,71.02,24456.0,67.5962,67.6533,67.539,67.6343,24456.0
2023-09-20 13:40:00,71.01,71.01,70.95,70.97,23260.0,67.6248,67.6248,67.5676,67.5867,23260.0
2023-09-20 13:50:00,70.97,71.11,70.95,71.11,10217.0,67.5867,67.72,67.5676,67.72,10217.0
2023-09-20 14:00:00,71.02,71.05,70.81,70.86,36977.0,67.6343,67.6628,67.4343,67.4819,36977.0
2023-09-20 14:10:00,70.89,70.96,70.76,70.8,46082.0,67.5105,67.5771,67.3867,67.4248,46082.0
2023-09-20 14:20:00,70.79,70.89,70.75,70.85,8640.0,67.4152,67.5105,67.3771,67.4724,8640.0
2023-09-20 14:30:00,70.86,70.97,70.82,70.87,24404.0,67.4819,67.5867,67.4438,67.4914,24404.0
2023-09-20 14:40:00,70.86,70.92,70.8,70.8,15101.0,67.4819,67.539,67.4248,67.4248,15101.0
2023-09-20 14:50:00,70.8,70.81,70.7,70.77,24053.0,67.4248,67.4343,67.3295,67.3962,24053.0
2023-09-20 15:00:00,70.76,70.82,70.68,70.74,45746.0,67.3867,67.4438,67.3105,67.3676,45746.0
2023-09-20 15:10:00,70.74,70.77,70.69,70.72,26666.0,67.3676,67.3962,67.32,67.3486,26666.0
2023-09-20 15:20:00,70.72,70.84,70.72,70.84,25276.0,67.3486,67.4629,67.3486,67.4629,25276.0
2023-09-20 15:30:00,70.84,70.85,70.69,70.7,47767.0,67.4629,67.4724,67.32,67.3295,47767.0
2023-09-20 15:40:00,70.7,70.74,70.55,70.58,104846.0,67.3295,67.3676,67.1867,67.2153,104846.0
2023-09-20 15:50:00,70.58,70.75,70.5,70.6,391918.0,67.2153,67.3771,67.1391,67.2343,391918.0
2023-09-21 09:30:00,70.47,70.59,69.94,69.94,47354.0,67.1105,67.2248,66.6058,66.6058,47354.0
2023-09-21 09:40:00,69.88,69.97,69.88,69.95,13823.0,66.5486,66.6343,66.5486,66.6153,13823.0
2023-09-21 09:50:00,69.95,70.02,69.88,69.95,30448.0,66.6153,66.6819,66.5486,66.6153,30448.0
2023-09-21 10:00:00,70.04,70.07,69.9,70.03,49597.0,66.701,66.7296,66.5677,66.6915,49597.0
2023-09-21 10:10:00,70.05,70.12,69.93,69.94,29489.0,66.7105,66.7772,66.5962,66.6058,29489.0
2023-09-21 10:20:00,69.95,70.0,69.9,69.91,24628.0,66.6153,66.6629,66.5677,66.5772,24628.0
2023-09-21 10:30:00,69.92,69.94,69.8,69.86,21143.0,66.5867,66.6058,66.4724,66.5296,21143.0
2023-09-21 10:40:00,69.84,69.85,69.72,69.75,15197.0,66.5105,66.5201,66.3963,66.4248,15197.0
2023-09-21 10:50:00,69.75,69.76,69.49,69.7,80059.0,66.4248,66.4343,66.1772,66.3772,80059.0
2023-09-21 11:00:00,69.73,69.88,69.71,69.8,29040.0,66.4058,66.5486,66.3867,66.4724,29040.0
2023-09-21 11:10:00,69.8,69.93,69.77,69.92,19661.0,66.4724,66.5962,66.4439,66.5867,19661.0
2023-09-21 11:20:00,69.93,70.1,69.86,70.08,41376.0,66.5962,66.7581,66.5296,66.7391,41376.0
2023-09-21 11:30:00,70.09,70.15,69.96,69.98,30543.0,66.7486,66.8058,66.6248,66.6439,30543.0
2023-09-21 11:40:00,69.98,70.14,69.92,70.12,43829.0,66.6439,66.7962,66.5867,66.7772,43829.0
2023-09-21 11:50:00,70.11,70.11,69.94,70.08,20287.0,66.7677,66.7677,66.6058,66.7391,20287.0
2023-09-21 12:00:00,70.06,70.06,69.97,69.97,25444.0,66.72,66.72,66.6343,66.6343,25444.0
2023-09-21 12:10:00,69.97,70.02,69.93,69.95,65208.0,66.6343,66.6819,66.5962,66.6153,65208.0
2023-09-21 12:20:00,69.95,69.97,69.87,69.9,28531.0,66.6153,66.6343,66.5391,66.5677,28531.0
2023-09-21 12:30:00,69.9,69.92,69.87,69.89,24912.0,66.5677,66.5867,66.5391,66.5581,24912.0
2023-09-21 12:40:00,69.88,69.89,69.77,69.77,23038.0,66.5486,66.5581,66.4439,66.4439,23038.0
2023-09-21 12:50:00,69.77,69.79,69.67,69.74,28045.0,66.4439,66.4629,66.3486,66.4153,28045.0
2023-09-21 13:00:00,69.75,69.79,69.71,69.74,25468.0,66.4248,66.4629,66.3867,66.4153,25468.0
2023-09-21 13:10:00,69.73,69.95,69.71,69.94,25572.0,66.4058,66.6153,66.3867,66.6058,25572.0
2023-09-21 13:20:00,69.95,69.99,69.9,69.98,9771.0,66.6153,66.6534,66.5677,66.6439,9771.0
2023-09-21 13:30:00,69.97,70.03,69.94,69.94,24548.0,66.6343,66.6915,66.6058,66.6058,24548.0
2023-09-21 13:40:00,69.95,69.96,69.92,69.93,13550.0,66.6153,66.6248,66.5867,66.5962,13550.0
2023-09-21 13:50:00,69.93,69.93,69.84,69.87,18406.0,66.5962,66.5962,66.5105,66.5391,18406.0
2023-09-21 14:00:00,69.87,69.94,69.85,69.92,15582.0,66.5391,66.6058,66.5201,66.5867,15582.0
2023-09-21 14:10:00,69.92,69.95,69.9,69.94,13122.0,66.5867,66.6153,66.5677,66.6058,13122.0
2023-09-21 14:20:00,69.93,69.95,69.92,69.94,19655.0,66.5962,66.6153,66.5867,66.6058,19655.0
2023-09-21 14:30:00,69.93,69.93,69.78,69.78,25195.0,66.5962,66.5962,66.4534,66.4534,25195.0
2023-09-21 14:40:00,69.75,69.79,69.71,69.72,12346.0,66.4248,66.4629,66.3867,66.3963,12346.0
2023-09-21 14:50:00,69.73,69.79,69.7,69.76,21808.0,66.4058,66.4629,66.3772,66.4343,21808.0
2023-09-21 15:00:00,69.76,69.88,69.76,69.81,34433.0,66.4343,66.5486,66.4343,66.482,34433.0
2023-09-21 15:10:00,69.84,69.9,69.83,69.9,42749.0,66.5105,66.5677,66.501,66.5677,42749.0
2023-09-21 15:20:00,69.9,69.9,69.68,69.68,44077.0,66.5677,66.5677,66.3582,66.3582,44077.0
2023-09-21 15:30:00,69.67,69.68,69.53,69.65,73394.0,66.3486,66.3582,66.2153,66.3296,73394.0
2023-09-21 15:40:00,69.65,69.73,69.59,69.64,85108.0,66.3296,66.4058,66.2724,66.3201,85108.0
2023-09-21 15:50:00,69.63,69.64,69.5,69.53,245645.0,66.3105,66.3201,66.1867,66.2153,245645.0
2023-09-22 09:30:00,69.45,69.64,69.34,69.63,43505.0,66.1391,66.3201,66.0344,66.3105,43505.0
2023-09-22 09:40:00,69.6,69.62,69.27,69.3,28508.0,66.282,66.301,65.9677,65.9963,28508.0
2023-09-22 09:50:00,69.31,69.37,69.1,69.17,32273.0,66.0058,66.0629,65.8058,65.8725,32273.0
2023-09-22 10:00:00,69.17,69.22,69.09,69.13,19705.0,65.8725,65.9201,65.7963,65.8344,19705.0
2023-09-22 10:10:00,69.15,69.15,68.84,68.98,32763.0,65.8534,65.8534,65.5582,65.6915,32763.0
2023-09-22 10:20:00,68.98,69.11,68.98,69.07,24402.0,65.6915,65.8153,65.6915,65.7772,24402.0
2023-09-22 10:30:00,69.07,69.14,68.91,68.92,29111.0,65.7772,65.8439,65.6249,65.6344,29111.0
2023-09-22 10:40:00,68.91,69.02,68.88,69.0,25253.0,65.6249,65.7296,65.5963,65.7106,25253.0
2023-09-22 10:50:00,69.0,69.05,68.95,68.98,21672.0,65.7106,65.7582,65.663,65.6915,21672.0
2023-09-22 11:00:00,68.97,68.97,68.88,68.92,18982.0,65.682,65.682,65.5963,65.6344,18982.0
2023-09-22 11:10:00,68.91,68.93,68.77,68.78,22749.0,65.6249,65.6439,65.4915,65.5011,22749.0
2023-09-22 11:20:00,68.79,68.83,68.77,68.81,16707.0,65.5106,65.5487,65.4915,65.5296,16707.0
2023-09-22 11:30:00,68.8,68.83,68.67,68.68,27201.0,65.5201,65.5487,65.3963,65.4058,27201.0
2023-09-22 11:40:00,68.68,68.74,68.6,68.71,17938.0,65.4058,65.463,65.3296,65.4344,17938.0
2023-09-22 11:50:00,68.73,68.79,68.68,68.69,22660.0,65.4534,65.5106,65.4058,65.4154,22660.0
2023-09-22 12:00:00,68.68,68.7,68.64,68.69,14024.0,65.4058,65.4249,65.3677,65.4154,14024.0
2023-09-22 12:10:00,68.67,68.76,68.62,68.74,36454.0,65.3963,65.482,65.3487,65.463,36454.0
2023-09-22 12:20:00,68.75,68.78,68.72,68.77,29604.0,65.4725,65.5011,65.4439,65.4915,29604.0
2023-09-22 12:30:00,68.78,68.83,68.76,68.8,43337.0,65.5011,65.5487,65.482,65.5201,43337.0
2023-09-22 12:40:00,68.8,68.96,68.79,68.95,40219.0,65.5201,65.6725,65.5106,65.663,40219.0
2023-09-22 12:50:00,68.95,69.02,68.92,69.01,8558.0,65.663,65.7296,65.6344,65.7201,8558.0
2023-09-22 13:00:00,69.01,69.03,68.96,68.96,14261.0,65.7201,65.7391,65.6725,65.6725,14261.0
2023-09-22 13:10:00,68.96,69.0,68.9,68.99,8373.0,65.6725,65.7106,65.6153,65.7011,8373.0
2023-09-22 13:20:00,68.99,69.01,68.91,69.0,34989.0,65.7011,65.7201,65.6249,65.7106,34989.0
2023-09-22 13:30:00,68.99,69.12,68.9,68.95,31116.0,65.7011,65.8249,65.6153,65.663,31116.0
2023-09-22 13:40:00,68.95,68.95,68.79,68.85,27528.0,65.663,65.663,65.5106,65.5677,27528.0
2023-09-22 13:50:00,68.85,68.98,68.82,68.96,21261.0,65.5677,65.6915,65.5392,65.6725,21261.0
2023-09-22 14:00:00,68.96,69.02,68.91,68.98,54051.0,65.6725,65.7296,65.6249,65.6915,54051.0
2023-09-22 14:10:00,68.98,69.01,68.91,68.94,34456.0,65.6915,65.7201,65.6249,65.6534,34456.0
2023-09-22 14:20:00,68.94,69.05,68.92,69.0,72592.0,65.6534,65.7582,65.6344,65.7106,72592.0
2023-09-22 14:30:00,68.99,69.0,68.91,68.92,31069.0,65.7011,65.7106,65.6249,65.6344,31069.0
2023-09-22 14:40:00,68.93,68.93,68.74,68.83,35511.0,65.6439,65.6439,65.463,65.5487,35511.0
2023-09-22 14:50:00,68.86,68.9,68.8,68.88,31655.0,65.5772,65.6153,65.5201,65.5963,31655.0
2023-09-22 15:00:00,68.88,68.98,68.88,68.96,37731.0,65.5963,65.6915,65.5963,65.6725,37731.0
2023-09-22 15:10:00,68.98,69.08,68.96,68.96,29896.0,65.6915,65.7868,65.6725,65.6725,29896.0
2023-09-22 15:20:00,68.97,69.05,68.96,69.0,46921.0,65.682,65.7582,65.6725,65.7106,46921.0
2023-09-22 15:30:00,68.99,69.04,68.85,68.89,53297.0,65.7011,65.7487,65.5677,65.6058,53297.0
2023-09-22 15:40:00,68.89,68.89,68.69,68.72,69494.0,65.6058,65.6058,65.4154,65.4439,69494.0
2023-09-22 15:50:00,68.72,68.73,68.6,68.64,227705.0,65.4439,65.4534,65.3296,65.3677,227705.0
2023-09-25 09:30:00,68.25,68.43,68.03,68.08,35205.0,64.9963,65.1677,64.7868,64.8344,35205.0
2023-09-25 09:40:00,68.08,68.28,68.07,68.28,26106.0,64.8344,65.0249,64.8249,65.0249,26106.0
2023-09-25 09:50:00,68.26,68.62,68.26,68.62,45752.0,65.0059,65.3487,65.0059,65.3487,45752.0
2023-09-25 10:00:00,68.59,68.75,68.57,68.74,20897.0,65.3201,65.4725,65.3011,65.463,20897.0
2023-09-25 10:10:00,68.75,68.77,68.55,68.56,39433.0,65.4725,65.4915,65.282,65.2916,39433.0
2023-09-25 10:20:00,68.56,68.57,68.45,68.48,14845.0,65.2916,65.3011,65.1868,65.2154,14845.0
2023-09-25 10:30:00,68.47,68.62,68.46,68.62,35532.0,65.2058,65.3487,65.1963,65.3487,35532.0
2023-09-25 10:40:00,68.62,68.67,68.61,68.64,10124.0,65.3487,65.3963,65.3392,65.3677,10124.0
2023-09-25 10:50:00,68.63,68.63,68.47,68.51,19543.0,65.3582,65.3582,65.2058,65.2439,19543.0
2023-09-25 11:00:00,68.5,68.6,68.45,68.59,17198.0,65.2344,65.3296,65.1868,65.3201,17198.0
2023-09-25 11:10:00,68.58,68.73,68.55,68.71,20872.0,65.3106,65.4534,65.282,65.4344,20872.0
2023-09-25 11:20:00,68.73,68.76,68.6,68.62,18511.0,65.4534,65.482,65.3296,65.3487,18511.0
2023-09-25 11:30:00,68.62,68.71,68.57,68.61,29580.0,65.3487,65.4344,65.3011,65.3392,29580.0
2023-09-25 11:40:00,68.6,68.66,68.56,68.59,17513.0,65.3296,65.3868,65.2916,65.3201,17513.0
2023-09-25 11:50:00,68.6,68.63,68.41,68.6,41567.0,65.3296,65.3582,65.1487,65.3296,41567.0
2023-09-25 12:00:00,68.59,68.7,68.55,68.69,21776.0,65.3201,65.4249,65.282,65.4154,21776.0
2023-09-25 12:10:00,68.68,68.74,68.63,68.71,14021.0,65.4058,65.463,65.3582,65.4344,14021.0
2023-09-25 12:20:00,68.7,68.78,68.68,68.78,16714.0,65.4249,65.5011,65.4058,65.5011,16714.0
2023-09-25 12:30:00,68.76,68.77,68.67,68.67,10625.0,65.482,65.4915,65.3963,65.3963,10625.0
2023-09-25 12:40:00,68.67,68.72,68.65,68.7,12670.0,65.3963,65.4439,65.3773,65.4249,12670.0
2023-09-25 12:50:00,68.7,68.7,68.61,68.63,15326.0,65.4249,65.4249,65.3392,65.3582,15326.0
2023-09-25 13:00:00,68.62,68.66,68.6,68.66,12063.0,65.3487,65.3868,65.3296,65.3868,12063.0
2023-09-25 13:10:00,68.66,68.66,68.58,68.62,17844.0,65.3868,65.3868,65.3106,65.3487,17844.0
2023-09-25 13:20:00,68.62,68.63,68.53,68.54,34834.0,65.3487,65.3582,65.263,65.2725,34834.0
2023-09-25 13:30:00,68.55,68.63,68.53,68.62,23930.0,65.282,65.3582,65.263,65.3487,23930.0
2023-09-25 13:40:00,68.63,68.63,68.58,68.63,25197.0,65.3582,65.3582,65.3106,65.3582,25197.0
2023-09-25 13:50:00,68.64,68.66,68.61,68.64,12643.0,65.3677,65.3868,65.3392,65.3677,12643.0
2023-09-25 14:00:00,68.65,68.68,68.62,68.65,16671.0,65.3773,65.4058,65.3487,65.3773,16671.0
2023-09-25 14:10:00,68.66,68.68,68.58,68.58,19541.0,65.3868,65.4058,65.3106,65.3106,19541.0
2023-09-25 14:20:00,68.59,68.6,68.53,68.58,20608.0,65.3201,65.3296,65.263,65.3106,20608.0
2023-09-25 14:30:00,68.58,68.72,68.57,68.66,19706.0,65.3106,65.4439,65.3011,65.3868,19706.0
2023-09-25 14:40:00,68.67,68.69,68.65,68.67,14246.0,65.3963,65.4154,65.3773,65.3963,14246.0
2023-09-25 14:50:00,68.67,68.7,68.61,68.62,15662.0,65.3963,65.4249,65.3392,65.3487,15662.0
2023-09-25 15:00:00,68.62,68.63,68.51,68.52,29548.0,65.3487,65.3582,65.2439,65.2535,29548.0
2023-09-25 15:10:00,68.51,68.64,68.5,68.63,20174.0,65.2439,65.3677,65.2344,65.3582,20174.0
2023-09-25 15:20:00,68.64,68.74,68.63,68.72,31708.0,65.3677,65.463,65.3582,65.4439,31708.0
2023-09-25 15:30:00,68.7,68.8,68.7,68.8,46228.0,65.4249,65.5201,65.4249,65.5201,46228.0
2023-09-25 15:40:00,68.81,68.87,68.79,68.86,64723.0,65.5296,65.5868,65.5106,65.5772,64723.0
2023-09-25 15:50:00,68.86,68.89,68.72,68.8,244213.0,65.5772,65.6058,65.4439,65.5201,244213.0
2023-09-26 09:30:00,68.33,68.39,68.2,68.22,30897.0,65.0725,65.1297,64.9487,64.9678,30897.0
2023-09-26 09:40:00,68.19,68.49,68.18,68.34,15132.0,64.9392,65.2249,64.9297,65.082,15132.0
2023-09-26 09:50:00,68.35,68.37,68.19,68.27,36164.0,65.0916,65.1106,64.9392,65.0154,36164.0
2023-09-26 10:00:00,68.22,68.22,68.12,68.14,20018.0,64.9678,64.9678,64.8725,64.8916,20018.0
2023-09-26 10:10:00,68.13,68.14,67.82,67.87,37754.0,64.8821,64.8916,64.5868,64.6344,37754.0
2023-09-26 10:20:00,67.87,67.96,67.84,67.9,37589.0,64.6344,64.7202,64.6059,64.663,37589.0
2023-09-26 10:30:00,67.88,67.88,67.76,67.8,55166.0,64.644,64.644,64.5297,64.5678,55166.0
2023-09-26 10:40:00,67.8,67.82,67.75,67.76,37178.0,64.5678,64.5868,64.5202,64.5297,37178.0
2023-09-26 10:50:00,67.77,67.77,67.66,67.76,17211.0,64.5392,64.5392,64.4345,64.5297,17211.0
2023-09-26 11:00:00,67.77,67.82,67.65,67.66,16642.0,64.5392,64.5868,64.4249,64.4345,16642.0
2023-09-26 11:10:00,67.66,67.75,67.65,67.7,41880.0,64.4345,64.5202,64.4249,64.4725,41880.0
2023-09-26 11:20:00,67.69,67.73,67.54,67.59,16429.0,64.463,64.5011,64.3202,64.3678,16429.0
2023-09-26 11:30:00,67.58,67.62,67.54,67.56,23800.0,64.3583,64.3964,64.3202,64.3392,23800.0
2023-09-26 11:40:00,67.56,67.58,67.51,67.51,31802.0,64.3392,64.3583,64.2916,64.2916,31802.0
2023-09-26 11:50:00,67.51,67.67,67.48,67.62,34286.0,64.2916,64.444,64.263,64.3964,34286.0
2023-09-26 12:00:00,67.63,67.72,67.63,67.65,8547.0,64.4059,64.4916,64.4059,64.4249,8547.0
2023-09-26 12:10:00,67.65,67.68,67.53,67.56,9500.0,64.4249,64.4535,64.3107,64.3392,9500.0
2023-09-26 12:20:00,67.57,67.59,67.54,67.56,9864.0,64.3487,64.3678,64.3202,64.3392,9864.0
2023-09-26 12:30:00,67.56,67.62,67.52,67.57,18177.0,64.3392,64.3964,64.3011,64.3487,18177.0
2023-09-26 12:40:00,67.56,67.58,67.52,67.55,14144.0,64.3392,64.3583,64.3011,64.3297,14144.0
2023-09-26 12:50:00,67.54,67.63,67.5,67.5,233524.0,64.3202,64.4059,64.2821,64.2821,233524.0
2023-09-26 13:00:00,67.47,67.47,67.35,67.46,47183.0,64.2535,64.2535,64.1392,64.244,47183.0
2023-09-26 13:10:00,67.45,67.45,67.3,67.3,23445.0,64.2345,64.2345,64.0916,64.0916,23445.0
2023-09-26 13:20:00,67.31,67.32,67.22,67.26,34569.0,64.1011,64.1107,64.0154,64.0535,34569.0
2023-09-26 13:30:00,67.24,67.25,67.06,67.13,25329.0,64.0345,64.044,63.8631,63.9297,25329.0
2023-09-26 13:40:00,67.14,67.14,67.07,67.11,18228.0,63.9392,63.9392,63.8726,63.9107,18228.0
2023-09-26 13:50:00,67.1,67.14,67.08,67.11,26703.0,63.9012,63.9392,63.8821,63.9107,26703.0
2023-09-26 14:00:00,67.1,67.11,66.92,66.93,40179.0,63.9012,63.9107,63.7297,63.7393,40179.0
2023-09-26 14:10:00,66.92,66.96,66.85,66.92,24623.0,63.7297,63.7678,63.6631,63.7297,24623.0
2023-09-26 14:20:00,66.92,66.94,66.89,66.91,15937.0,63.7297,63.7488,63.7012,63.7202,15937.0
2023-09-26 14:30:00,66.9,66.93,66.87,66.92,17801.0,63.7107,63.7393,63.6821,63.7297,17801.0
2023-09-26 14:40:00,66.92,66.93,66.75,66.8,35395.0,63.7297,63.7393,63.5678,63.6155,35395.0
2023-09-26 14:50:00,66.8,66.82,66.73,66.75,38646.0,63.6155,63.6345,63.5488,63.5678,38646.0
2023-09-26 15:00:00,66.75,66.84,66.65,66.84,41007.0,63.5678,63.6535,63.4726,63.6535,41007.0
2023-09-26 15:10:00,66.82,66.82,66.51,66.53,52540.0,63.6345,63.6345,63.3393,63.3583,52540.0
2023-09-26 15:20:00,66.52,66.57,66.46,66.47,64499.0,63.3488,63.3964,63.2917,63.3012,64499.0
2023-09-26 15:30:00,66.47,66.5,66.4,66.42,70767.0,63.3012,63.3298,63.2345,63.2536,70767.0
2023-09-26 15:40:00,66.42,66.48,66.31,66.34,126178.0,63.2536,63.3107,63.1488,63.1774,126178.0
2023-09-26 15:50:00,66.32,66.41,66.21,66.23,347006.0,63.1583,63.244,63.0536,63.0726,347006.0
2023-09-27 09:30:00,66.17,66.23,65.77,65.89,74134.0,63.0155,63.0726,62.6346,62.7488,74134.0
2023-09-27 09:40:00,65.89,66.14,65.87,65.97,40401.0,62.7488,62.9869,62.7298,62.825,40401.0
2023-09-27 09:50:00,65.97,65.98,65.86,65.89,32491.0,62.825,62.8345,62.7203,62.7488,32491.0
2023-09-27 10:00:00,65.89,65.9,65.64,65.64,32748.0,62.7488,62.7584,62.5108,62.5108,32748.0
2023-09-27 10:10:00,65.63,65.79,65.53,65.72,55817.0,62.5012,62.6536,62.406,62.5869,55817.0
2023-09-27 10:20:00,65.72,65.86,65.66,65.78,38036.0,62.5869,62.7203,62.5298,62.6441,38036.0
2023-09-27 10:30:00,65.79,65.92,65.7,65.86,29050.0,62.6536,62.7774,62.5679,62.7203,29050.0
2023-09-27 10:40:00,65.87,65.91,65.81,65.86,26578.0,62.7298,62.7679,62.6727,62.7203,26578.0
2023-09-27 10:50:00,65.86,65.87,65.58,65.6,22334.0,62.7203,62.7298,62.4536,62.4727,22334.0
2023-09-27 11:00:00,65.6,65.65,65.45,65.46,41116.0,62.4727,62.5203,62.3298,62.3393,41116.0
2023-09-27 11:10:00,65.45,65.53,65.38,65.51,34818.0,62.3298,62.406,62.2632,62.387,34818.0
2023-09-27 11:20:00,65.51,65.62,65.47,65.61,16642.0,62.387,62.4917,62.3489,62.4822,16642.0
2023-09-27 11:30:00,65.61,65.69,65.59,65.59,22123.0,62.4822,62.5584,62.4631,62.4631,22123.0
2023-09-27 11:40:00,65.59,65.59,65.35,65.35,22144.0,62.4631,62.4631,62.2346,62.2346,22144.0
2023-09-27 11:50:00,65.34,65.41,65.28,65.4,32316.0,62.2251,62.2917,62.1679,62.2822,32316.0
2023-09-27 12:00:00,65.42,65.47,65.32,65.35,34127.0,62.3012,62.3489,62.206,62.2346,34127.0
2023-09-27 12:10:00,65.34,65.43,65.31,65.37,29677.0,62.2251,62.3108,62.1965,62.2536,29677.0
2023-09-27 12:20:00,65.36,65.41,65.3,65.4,27456.0,62.2441,62.2917,62.187,62.2822,27456.0
2023-09-27 12:30:00,65.42,65.54,65.41,65.51,55144.0,62.3012,62.4155,62.2917,62.387,55144.0
2023-09-27 12:40:00,65.49,65.56,65.47,65.52,25319.0,62.3679,62.4346,62.3489,62.3965,25319.0
2023-09-27 12:50:00,65.53,65.62,65.47,65.5,57559.0,62.406,62.4917,62.3489,62.3774,57559.0
2023-09-27 13:00:00,65.49,65.49,65.37,65.38,17116.0,62.3679,62.3679,62.2536,62.2632,17116.0
2023-09-27 13:10:00,65.39,65.39,65.12,65.14,29952.0,62.2727,62.2727,62.0155,62.0346,29952.0
2023-09-27 13:20:00,65.14,65.16,64.96,64.99,23783.0,62.0346,62.0536,61.8632,61.8917,23783.0
2023-09-27 13:30:00,64.98,65.02,64.93,65.02,30366.0,61.8822,61.9203,61.8346,61.9203,30366.0
2023-09-27 13:40:00,65.02,65.03,64.82,64.84,29233.0,61.9203,61.9298,61.7298,61.7489,29233.0
2023-09-27 13:50:00,64.84,65.01,64.83,65.01,38257.0,61.7489,61.9108,61.7394,61.9108,38257.0
2023-09-27 14:00:00,65.02,65.03,64.9,64.95,44289.0,61.9203,61.9298,61.806,61.8536,44289.0
2023-09-27 14:10:00,64.93,64.95,64.86,64.86,25426.0,61.8346,61.8536,61.7679,61.7679,25426.0
2023-09-27 14:20:00,64.87,65.03,64.85,64.99,68139.0,61.7775,61.9298,61.7584,61.8917,68139.0
2023-09-27 14:30:00,65.0,65.23,65.0,65.17,45879.0,61.9013,62.1203,61.9013,62.0632,45879.0
2023-09-27 14:40:00,65.19,65.21,65.1,65.1,31546.0,62.0822,62.1013,61.9965,61.9965,31546.0
2023-09-27 14:50:00,65.09,65.09,65.0,65.07,39762.0,61.987,61.987,61.9013,61.9679,39762.0
2023-09-27 15:00:00,65.07,65.31,65.04,65.26,34646.0,61.9679,62.1965,61.9394,62.1489,34646.0
2023-09-27 15:10:00,65.27,65.31,65.05,65.07,42408.0,62.1584,62.1965,61.9489,61.9679,42408.0
2023-09-27 15:20:00,65.08,65.25,65.01,65.23,46539.0,61.9775,62.1393,61.9108,62.1203,46539.0
2023-09-27 15:30:00,65.22,65.22,65.09,65.13,69878.0,62.1108,62.1108,61.987,62.0251,69878.0
2023-09-27 15:40:00,65.12,65.14,64.95,65.08,100771.0,62.0155,62.0346,61.8536,61.9775,100771.0
2023-09-27 15:50:00,65.08,65.24,65.05,65.21,346011.0,61.9775,62.1298,61.9489,62.1013,346011.0
2023-09-28 09:30:00,65.44,65.74,65.21,65.49,58274.0,62.3203,62.606,62.1013,62.3679,58274.0
2023-09-28 09:40:00,65.53,65.54,65.22,65.23,40470.0,62.406,62.4155,62.1108,62.1203,40470.0
2023-09-28 09:50:00,65.25,65.56,65.25,65.55,54973.0,62.1393,62.4346,62.1393,62.425,54973.0
2023-09-28 10:00:00,65.54,65.65,65.53,65.6,44462.0,62.4155,62.5203,62.406,62.4727,44462.0
2023-09-28 10:10:00,65.63,65.75,65.57,65.67,33945.0,62.5012,62.6155,62.4441,62.5393,33945.0
2023-09-28 10:20:00,65.68,65.73,65.47,65.68,50677.0,62.5488,62.5965,62.3489,62.5488,50677.0
2023-09-28 10:30:00,65.66,65.86,65.58,65.78,28161.0,62.5298,62.7203,62.4536,62.6441,28161.0
2023-09-28 10:40:00,65.78,65.93,65.75,65.92,42624.0,62.6441,62.7869,62.6155,62.7774,42624.0
2023-09-28 10:50:00,65.93,65.98,65.81,65.88,32615.0,62.7869,62.8345,62.6727,62.7393,32615.0
2023-09-28 11:00:00,65.87,66.08,65.87,66.07,35106.0,62.7298,62.9298,62.7298,62.9203,35106.0
2023-09-28 11:10:00,66.06,66.15,66.01,66.05,49762.0,62.9107,62.9964,62.8631,62.9012,49762.0
2023-09-28 11:20:00,66.06,66.18,65.98,66.14,32419.0,62.9107,63.025,62.8345,62.9869,32419.0
2023-09-28 11:30:00,66.15,66.21,66.11,66.13,43120.0,62.9964,63.0536,62.9583,62.9774,43120.0
2023-09-28 11:40:00,66.14,66.23,66.1,66.14,29477.0,62.9869,63.0726,62.9488,62.9869,29477.0
2023-09-28 11:50:00,66.14,66.17,66.03,66.03,40424.0,62.9869,63.0155,62.8822,62.8822,40424.0
2023-09-28 12:00:00,66.04,66.13,66.0,66.05,29094.0,62.8917,62.9774,62.8536,62.9012,29094.0
2023-09-28 12:10:00,66.04,66.06,65.83,65.97,63649.0,62.8917,62.9107,62.6917,62.825,63649.0
2023-09-28 12:20:00,66.0,66.06,65.97,66.02,48405.0,62.8536,62.9107,62.825,62.8726,48405.0
2023-09-28 12:30:00,66.01,66.14,66.01,66.11,21507.0,62.8631,62.9869,62.8631,62.9583,21507.0
2023-09-28 12:40:00,66.12,66.17,66.01,66.01,31297.0,62.9679,63.0155,62.8631,62.8631,31297.0
2023-09-28 12:50:00,66.01,66.04,65.94,66.0,23558.0,62.8631,62.8917,62.7965,62.8536,23558.0
2023-09-28 13:00:00,66.0,66.02,65.92,65.98,19080.0,62.8536,62.8726,62.7774,62.8345,19080.0
2023-09-28 13:10:00,65.98,66.0,65.92,65.98,65684.0,62.8345,62.8536,62.7774,62.8345,65684.0
2023-09-28 13:20:00,65.99,66.11,65.98,66.04,29798.0,62.8441,62.9583,62.8345,62.8917,29798.0
2023-09-28 13:30:00,66.04,66.12,65.96,66.11,29326.0,62.8917,62.9679,62.8155,62.9583,29326.0
2023-09-28 13:40:00,66.13,66.14,66.0,66.14,26921.0,62.9774,62.9869,62.8536,62.9869,26921.0
2023-09-28 13:50:00,66.13,66.22,66.08,66.21,26739.0,62.9774,63.0631,62.9298,63.0536,26739.0
2023-09-28 14:00:00,66.21,66.28,66.17,66.26,33692.0,63.0536,63.1202,63.0155,63.1012,33692.0
2023-09-28 14:10:00,66.26,66.35,66.22,66.29,70590.0,63.1012,63.1869,63.0631,63.1298,70590.0
2023-09-28 14:20:00,66.32,66.35,66.28,66.32,29601.0,63.1583,63.1869,63.1202,63.1583,29601.0
2023-09-28 14:30:00,66.33,66.34,66.14,66.18,47007.0,63.1679,63.1774,62.9869,63.025,47007.0
2023-09-28 14:40:00,66.17,66.25,66.15,66.24,33547.0,63.0155,63.0917,62.9964,63.0822,33547.0
2023-09-28 14:50:00,66.24,66.33,66.22,66.33,27402.0,63.0822,63.1679,63.0631,63.1679,27402.0
2023-09-28 15:00:00,66.33,66.4,66.29,66.37,29559.0,63.1679,63.2345,63.1298,63.206,29559.0
2023-09-28 15:10:00,66.37,66.56,66.37,66.49,45143.0,63.206,63.3869,63.206,63.3202,45143.0
2023-09-28 15:20:00,66.51,66.63,66.5,66.55,49935.0,63.3393,63.4536,63.3298,63.3774,49935.0
2023-09-28 15:30:00,66.55,66.57,66.39,66.41,76597.0,63.3774,63.3964,63.225,63.244,76597.0
2023-09-28 15:40:00,66.41,66.6,66.41,66.54,107002.0,63.244,63.425,63.244,63.3679,107002.0
2023-09-28 15:50:00,66.55,66.58,66.49,66.54,317083.0,63.3774,63.4059,63.3202,63.3679,317083.0
2023-09-29 09:30:00,67.01,67.28,66.7,66.8,70982.0,63.8154,64.0726,63.5202,63.6155,70982.0
2023-09-29 09:40:00,66.8,66.82,66.33,66.43,29442.0,63.6155,63.6345,63.1679,63.2631,29442.0
2023-09-29 09:50:00,66.42,66.57,66.41,66.47,24749.0,63.2536,63.3964,63.244,63.3012,24749.0
2023-09-29 10:00:00,66.47,66.48,66.27,66.31,22633.0,63.3012,63.3107,63.1107,63.1488,22633.0
2023-09-29 10:10:00,66.32,66.33,66.14,66.14,18825.0,63.1583,63.1679,62.9869,62.9869,18825.0
2023-09-29 10:20:00,66.17,66.42,66.14,66.39,21000.0,63.0155,63.2536,62.9869,63.225,21000.0
2023-09-29 10:30:00,66.4,66.47,66.26,66.26,52653.0,63.2345,63.3012,63.1012,63.1012,52653.0
2023-09-29 10:40:00,66.26,66.35,66.18,66.34,28482.0,63.1012,63.1869,63.025,63.1774,28482.0
2023-09-29 10:50:00,66.34,66.55,66.31,66.55,18404.0,63.1774,63.3774,63.1488,63.3774,18404.0
2023-09-29 11:00:00,66.53,66.53,66.36,66.47,18293.0,63.3583,63.3583,63.1964,63.3012,18293.0
2023-09-29 11:10:00,66.46,66.53,66.34,66.47,12958.0,63.2917,63.3583,63.1774,63.3012,12958.0
2023-09-29 11:20:00,66.45,66.65,66.45,66.56,11332.0,63.2821,63.4726,63.2821,63.3869,11332.0
2023-09-29 11:30:00,66.55,66.66,66.43,66.48,23939.0,63.3774,63.4821,63.2631,63.3107,23939.0
2023-09-29 11:40:00,66.46,66.53,66.23,66.28,13639.0,63.2917,63.3583,63.0726,63.1202,13639.0
2023-09-29 11:50:00,66.28,66.39,66.25,66.37,18237.0,63.1202,63.225,63.0917,63.206,18237.0
2023-09-29 12:00:00,66.4,66.53,66.36,66.48,28759.0,63.2345,63.3583,63.1964,63.3107,28759.0
2023-09-29 12:10:00,66.48,66.58,66.45,66.58,13826.0,63.3107,63.4059,63.2821,63.4059,13826.0
2023-09-29 12:20:00,66.58,66.63,66.5,66.52,18901.0,63.4059,63.4536,63.3298,63.3488,18901.0
2023-09-29 12:30:00,66.51,66.55,66.47,66.47,10431.0,63.3393,63.3774,63.3012,63.3012,10431.0
2023-09-29 12:40:00,66.47,66.5,66.34,66.39,12762.0,63.3012,63.3298,63.1774,63.225,12762.0
2023-09-29 12:50:00,66.38,66.39,66.2,66.26,18442.0,63.2155,63.225,63.0441,63.1012,18442.0
2023-09-29 13:00:00,66.27,66.27,66.08,66.12,19067.0,63.1107,63.1107,62.9298,62.9679,19067.0
2023-09-29 13:10:00,66.15,66.15,66.05,66.06,13835.0,62.9964,62.9964,62.9012,62.9107,13835.0
2023-09-29 13:20:00,66.05,66.21,66.04,66.2,27258.0,62.9012,63.0536,62.8917,63.0441,27258.0
2023-09-29 13:30:00,66.2,66.23,66.13,66.19,16092.0,63.0441,63.0726,62.9774,63.0345,16092.0
2023-09-29 13:40:00,66.19,66.26,66.14,66.17,15176.0,63.0345,63.1012,62.9869,63.0155,15176.0
2023-09-29 13:50:00,66.17,66.18,66.01,66.03,13782.0,63.0155,63.025,62.8631,62.8822,13782.0
2023-09-29 14:00:00,66.02,66.05,65.95,65.99,17617.0,62.8726,62.9012,62.806,62.8441,17617.0
2023-09-29 14:10:00,66.0,66.05,65.98,66.02,24000.0,62.8536,62.9012,62.8345,62.8726,24000.0
2023-09-29 14:20:00,66.01,66.19,66.0,66.09,22091.0,62.8631,63.0345,62.8536,62.9393,22091.0
2023-09-29 14:30:00,66.09,66.13,66.05,66.09,15756.0,62.9393,62.9774,62.9012,62.9393,15756.0
2023-09-29 14:40:00,66.11,66.22,66.1,66.16,15560.0,62.9583,63.0631,62.9488,63.006,15560.0
2023-09-29 14:50:00,66.15,66.39,66.13,66.37,22224.0,62.9964,63.225,62.9774,63.206,22224.0
2023-09-29 15:00:00,66.39,66.46,66.28,66.29,14342.0,63.225,63.2917,63.1202,63.1298,14342.0
2023-09-29 15:10:00,66.28,66.39,66.26,66.35,22904.0,63.1202,63.225,63.1012,63.1869,22904.0
2023-09-29 15:20:00,66.34,66.34,66.15,66.17,53014.0,63.1774,63.1774,62.9964,63.0155,53014.0
2023-09-29 15:30:00,66.16,66.16,65.99,66.11,46737.0,63.006,63.006,62.8441,62.9583,46737.0
2023-09-29 15:40:00,66.1,66.21,66.03,66.17,158741.0,62.9488,63.0536,62.8822,63.0155,158741.0
2023-09-29 15:50:00,66.18,66.33,66.0,66.05,435578.0,63.025,63.1679,62.8536,62.9012,435578.0
2023-10-02 09:30:00,66.0,66.01,65.42,65.43,34574.0,62.8536,62.8631,62.3012,62.3108,34574.0
2023-10-02 09:40:00,65.39,65.39,65.05,65.13,30420.0,62.2727,62.2727,61.9489,62.0251,30420.0
2023-10-02 09:50:00,65.14,65.44,65.13,65.42,20754.0,62.0346,62.3203,62.0251,62.3012,20754.0
2023-10-02 10:00:00,65.42,65.42,65.29,65.31,94473.0,62.3012,62.3012,62.1774,62.1965,94473.0
2023-10-02 10:10:00,65.32,65.41,65.29,65.39,53123.0,62.206,62.2917,62.1774,62.2727,53123.0
2023-10-02 10:20:00,65.39,65.54,65.38,65.42,59481.0,62.2727,62.4155,62.2632,62.3012,59481.0
2023-10-02 10:30:00,65.42,65.51,65.29,65.32,28338.0,62.3012,62.387,62.1774,62.206,28338.0
2023-10-02 10:40:00,65.32,65.36,65.16,65.24,23776.0,62.206,62.2441,62.0536,62.1298,23776.0
2023-10-02 10:50:00,65.24,65.31,65.19,65.24,17489.0,62.1298,62.1965,62.0822,62.1298,17489.0
2023-10-02 11:00:00,65.25,65.4,65.24,65.34,22200.0,62.1393,62.2822,62.1298,62.2251,22200.0
2023-10-02 11:10:00,65.33,65.46,65.31,65.41,41126.0,62.2155,62.3393,62.1965,62.2917,41126.0
2023-10-02 11:20:00,65.4,65.5,65.34,65.39,30735.0,62.2822,62.3774,62.2251,62.2727,30735.0
2023-10-02 11:30:00,65.39,65.43,65.35,65.36,24316.0,62.2727,62.3108,62.2346,62.2441,24316.0
2023-10-02 11:40:00,65.36,65.38,65.27,65.28,16139.0,62.2441,62.2632,62.1584,62.1679,16139.0
2023-10-02 11:50:00,65.28,65.28,65.18,65.25,22273.0,62.1679,62.1679,62.0727,62.1393,22273.0
2023-10-02 12:00:00,65.26,65.29,65.18,65.21,14985.0,62.1489,62.1774,62.0727,62.1013,14985.0
2023-10-02 12:10:00,65.21,65.27,65.12,65.24,29105.0,62.1013,62.1584,62.0155,62.1298,29105.0
2023-10-02 12:20:00,65.23,65.28,65.18,65.21,19477.0,62.1203,62.1679,62.0727,62.1013,19477.0
2023-10-02 12:30:00,65.2,65.25,65.13,65.18,26440.0,62.0917,62.1393,62.0251,62.0727,26440.0
2023-10-02 12:40:00,65.18,65.18,64.92,64.92,30693.0,62.0727,62.0727,61.8251,61.8251,30693.0
2023-10-02 12:50:00,64.92,65.02,64.9,65.02,41379.0,61.8251,61.9203,61.806,61.9203,41379.0
2023-10-02 13:00:00,65.02,65.1,65.01,65.09,20818.0,61.9203,61.9965,61.9108,61.987,20818.0
2023-10-02 13:10:00,65.1,65.22,65.08,65.21,50853.0,61.9965,62.1108,61.9775,62.1013,50853.0
2023-10-02 13:20:00,65.2,65.33,65.15,65.3,26789.0,62.0917,62.2155,62.0441,62.187,26789.0
2023-10-02 13:30:00,65.3,65.32,65.24,65.26,19498.0,62.187,62.206,62.1298,62.1489,19498.0
2023-10-02 13:40:00,65.28,65.32,65.19,65.19,24376.0,62.1679,62.206,62.0822,62.0822,24376.0
2023-10-02 13:50:00,65.2,65.29,65.2,65.24,21416.0,62.0917,62.1774,62.0917,62.1298,21416.0
2023-10-02 14:00:00,65.24,65.33,65.23,65.33,28676.0,62.1298,62.2155,62.1203,62.2155,28676.0
2023-10-02 14:10:00,65.35,65.44,65.25,65.29,29997.0,62.2346,62.3203,62.1393,62.1774,29997.0
2023-10-02 14:20:00,65.28,65.3,65.07,65.09,15020.0,62.1679,62.187,61.9679,61.987,15020.0
2023-10-02 14:30:00,65.09,65.15,65.05,65.06,26266.0,61.987,62.0441,61.9489,61.9584,26266.0
2023-10-02 14:40:00,65.07,65.13,65.04,65.13,24078.0,61.9679,62.0251,61.9394,62.0251,24078.0
2023-10-02 14:50:00,65.13,65.21,65.08,65.18,27950.0,62.0251,62.1013,61.9775,62.0727,27950.0
2023-10-02 15:00:00,65.18,65.25,65.12,65.23,30978.0,62.0727,62.1393,62.0155,62.1203,30978.0
2023-10-02 15:10:00,65.25,65.31,65.24,65.26,24904.0,62.1393,62.1965,62.1298,62.1489,24904.0
2023-10-02 15:20:00,65.26,65.38,65.19,65.22,49614.0,62.1489,62.2632,62.0822,62.1108,49614.0
2023-10-02 15:30:00,65.22,65.26,65.13,65.19,88203.0,62.1108,62.1489,62.0251,62.0822,88203.0
2023-10-02 15:40:00,65.19,65.24,65.13,65.13,54056.0,62.0822,62.1298,62.0251,62.0251,54056.0
2023-10-02 15:50:00,65.11,65.22,65.03,65.19,205573.0,62.006,62.1108,61.9298,62.0822,205573.0
2023-10-03 09:30:00,64.77,65.21,64.77,65.08,35651.0,61.6822,62.1013,61.6822,61.9775,35651.0
2023-10-03 09:40:00,65.09,65.24,65.0,65.1,16926.0,61.987,62.1298,61.9013,61.9965,16926.0
2023-10-03 09:50:00,65.09,65.09,64.87,64.91,15702.0,61.987,61.987,61.7775,61.8156,15702.0
2023-10-03 10:00:00,64.91,64.91,64.63,64.67,25042.0,61.8156,61.8156,61.5489,61.587,25042.0
2023-10-03 10:10:00,64.67,64.76,64.41,64.43,30153.0,61.587,61.6727,61.3394,61.3584,30153.0
2023-10-03 10:20:00,64.44,64.52,64.38,64.39,37695.0,61.368,61.4441,61.3108,61.3203,37695.0
2023-10-03 10:30:00,64.38,64.45,64.32,64.34,22313.0,61.3108,61.3775,61.2537,61.2727,22313.0
2023-10-03 10:40:00,64.34,64.39,64.21,64.23,25725.0,61.2727,61.3203,61.1489,61.168,25725.0
2023-10-03 10:50:00,64.24,64.34,64.21,64.32,23984.0,61.1775,61.2727,61.1489,61.2537,23984.0
2023-10-03 11:00:00,64.31,64.45,64.31,64.4,25089.0,61.2442,61.3775,61.2442,61.3299,25089.0
2023-10-03 11:10:00,64.39,64.44,64.33,64.42,23906.0,61.3203,61.368,61.2632,61.3489,23906.0
2023-10-03 11:20:00,64.43,64.44,64.18,64.21,23293.0,61.3584,61.368,61.1204,61.1489,23293.0
2023-10-03 11:30:00,64.2,64.2,64.03,64.09,35639.0,61.1394,61.1394,60.9775,61.0346,35639.0
2023-10-03 11:40:00,64.1,64.21,64.02,64.21,24081.0,61.0442,61.1489,60.968,61.1489,24081.0
2023-10-03 11:50:00,64.21,64.31,64.21,64.26,21316.0,61.1489,61.2442,61.1489,61.1965,21316.0
2023-10-03 12:00:00,64.32,64.4,64.3,64.38,14042.0,61.2537,61.3299,61.2346,61.3108,14042.0
2023-10-03 12:10:00,64.37,64.37,64.22,64.24,14325.0,61.3013,61.3013,61.1585,61.1775,14325.0
2023-10-03 12:20:00,64.25,64.34,64.17,64.34,14963.0,61.187,61.2727,61.1108,61.2727,14963.0
2023-10-03 12:30:00,64.34,64.37,64.26,64.31,20656.0,61.2727,61.3013,61.1965,61.2442,20656.0
2023-10-03 12:40:00,64.32,64.36,64.21,64.33,12431.0,61.2537,61.2918,61.1489,61.2632,12431.0
2023-10-03 12:50:00,64.32,64.32,64.26,64.27,18507.0,61.2537,61.2537,61.1965,61.2061,18507.0
2023-10-03 13:00:00,64.27,64.34,64.23,64.24,20951.0,61.2061,61.2727,61.168,61.1775,20951.0
2023-10-03 13:10:00,64.24,64.24,64.18,64.22,16974.0,61.1775,61.1775,61.1204,61.1585,16974.0
2023-10-03 13:20:00,64.22,64.25,64.18,64.21,20040.0,61.1585,61.187,61.1204,61.1489,20040.0
2023-10-03 13:30:00,64.23,64.26,64.18,64.24,24533.0,61.168,61.1965,61.1204,61.1775,24533.0
2023-10-03 13:40:00,64.26,64.31,64.23,64.24,29946.0,61.1965,61.2442,61.168,61.1775,29946.0
2023-10-03 13:50:00,64.25,64.26,63.98,64.0,32748.0,61.187,61.1965,60.9299,60.9489,32748.0
2023-10-03 14:00:00,64.0,64.06,64.0,64.01,24169.0,60.9489,61.0061,60.9489,60.9585,24169.0
2023-10-03 14:10:00,64.02,64.02,63.91,63.93,25246.0,60.968,60.968,60.8632,60.8823,25246.0
2023-10-03 14:20:00,63.92,63.96,63.88,63.96,19471.0,60.8728,60.9108,60.8347,60.9108,19471.0
2023-10-03 14:30:00,63.95,64.0,63.91,63.99,20124.0,60.9013,60.9489,60.8632,60.9394,20124.0
2023-10-03 14:40:00,63.98,64.04,63.96,64.0,26507.0,60.9299,60.987,60.9108,60.9489,26507.0
2023-10-03 14:50:00,64.0,64.05,63.98,64.0,26034.0,60.9489,60.9966,60.9299,60.9489,26034.0
2023-10-03 15:00:00,63.99,64.04,63.96,64.0,38521.0,60.9394,60.987,60.9108,60.9489,38521.0
2023-10-03 15:10:00,64.0,64.04,63.96,64.02,29577.0,60.9489,60.987,60.9108,60.968,29577.0
2023-10-03 15:20:00,64.01,64.22,64.01,64.14,67557.0,60.9585,61.1585,60.9585,61.0823,67557.0
2023-10-03 15:30:00,64.14,64.2,64.09,64.16,64063.0,61.0823,61.1394,61.0346,61.1013,64063.0
2023-10-03 15:40:00,64.17,64.31,64.17,64.25,91190.0,61.1108,61.2442,61.1108,61.187,91190.0
2023-10-03 15:50:00,64.26,64.37,64.18,64.31,249147.0,61.1965,61.3013,61.1204,61.2442,249147.0
2023-10-04 09:30:00,64.54,64.7,64.41,64.61,38034.0,61.4632,61.6156,61.3394,61.5299,38034.0
2023-10-04 09:40:00,64.59,64.6,64.26,64.28,17769.0,61.5108,61.5203,61.1965,61.2156,17769.0
2023-10-04 09:50:00,64.27,64.51,64.26,64.46,19307.0,61.2061,61.4346,61.1965,61.387,19307.0
2023-10-04 10:00:00,64.48,64.5,64.39,64.44,13037.0,61.4061,61.4251,61.3203,61.368,13037.0
2023-10-04 10:10:00,64.47,64.57,64.44,64.44,13664.0,61.3965,61.4918,61.368,61.368,13664.0
2023-10-04 10:20:00,64.42,64.44,64.28,64.33,12288.0,61.3489,61.368,61.2156,61.2632,12288.0
2023-10-04 10:30:00,64.33,64.46,64.27,64.27,13386.0,61.2632,61.387,61.2061,61.2061,13386.0
2023-10-04 10:40:00,64.26,64.3,64.13,64.18,17800.0,61.1965,61.2346,61.0727,61.1204,17800.0
2023-10-04 10:50:00,64.18,64.23,64.1,64.19,11069.0,61.1204,61.168,61.0442,61.1299,11069.0
2023-10-04 11:00:00,64.19,64.33,64.16,64.28,15254.0,61.1299,61.2632,61.1013,61.2156,15254.0
2023-10-04 11:10:00,64.28,64.48,64.28,64.48,17121.0,61.2156,61.4061,61.2156,61.4061,17121.0
2023-10-04 11:20:00,64.48,64.56,64.44,64.49,42808.0,61.4061,61.4822,61.368,61.4156,42808.0
2023-10-04 11:30:00,64.48,64.49,64.39,64.48,11291.0,61.4061,61.4156,61.3203,61.4061,11291.0
2023-10-04 11:40:00,64.48,64.66,64.44,64.64,21092.0,61.4061,61.5775,61.368,61.5584,21092.0
2023-10-04 11:50:00,64.65,64.79,64.64,64.79,17682.0,61.568,61.7013,61.5584,61.7013,17682.0
2023-10-04 12:00:00,64.79,64.84,64.77,64.83,12807.0,61.7013,61.7489,61.6822,61.7394,12807.0
2023-10-04 12:10:00,64.85,65.02,64.85,65.01,23620.0,61.7584,61.9203,61.7584,61.9108,23620.0
2023-10-04 12:20:00,65.0,65.02,64.95,64.99,18598.0,61.9013,61.9203,61.8536,61.8917,18598.0
2023-10-04 12:30:00,64.99,65.07,64.99,65.03,18050.0,61.8917,61.9679,61.8917,61.9298,18050.0
2023-10-04 12:40:00,65.02,65.04,64.89,64.99,36901.0,61.9203,61.9394,61.7965,61.8917,36901.0
2023-10-04 12:50:00,64.99,65.0,64.78,64.79,186083.0,61.8917,61.9013,61.6918,61.7013,186083.0
2023-10-04 13:00:00,64.81,64.87,64.71,64.81,37867.0,61.7203,61.7775,61.6251,61.7203,37867.0
2023-10-04 13:10:00,64.81,64.86,64.72,64.75,47384.0,61.7203,61.7679,61.6346,61.6632,47384.0
2023-10-04 13:20:00,64.75,64.85,64.67,64.67,18836.0,61.6632,61.7584,61.587,61.587,18836.0
2023-10-04 13:30:00,64.69,64.71,64.6,64.71,28569.0,61.606,61.6251,61.5203,61.6251,28569.0
2023-10-04 13:40:00,64.71,64.73,64.61,64.73,5553.0,61.6251,61.6441,61.5299,61.6441,5553.0
2023-10-04 13:50:00,64.73,64.77,64.63,64.67,12397.0,61.6441,61.6822,61.5489,61.587,12397.0
2023-10-04 14:00:00,64.68,64.76,64.66,64.7,45588.0,61.5965,61.6727,61.5775,61.6156,45588.0
2023-10-04 14:10:00,64.7,64.86,64.7,64.86,13454.0,61.6156,61.7679,61.6156,61.7679,13454.0
2023-10-04 14:20:00,64.89,64.9,64.69,64.84,14371.0,61.7965,61.806,61.606,61.7489,14371.0
2023-10-04 14:30:00,64.84,64.88,64.8,64.88,29210.0,61.7489,61.787,61.7108,61.787,29210.0
2023-10-04 14:40:00,64.87,64.9,64.75,64.77,34218.0,61.7775,61.806,61.6632,61.6822,34218.0
2023-10-04 14:50:00,64.77,64.83,64.71,64.83,38127.0,61.6822,61.7394,61.6251,61.7394,38127.0
2023-10-04 15:00:00,64.83,64.94,64.8,64.94,27981.0,61.7394,61.8441,61.7108,61.8441,27981.0
2023-10-04 15:10:00,64.94,65.02,64.9,65.01,73470.0,61.8441,61.9203,61.806,61.9108,73470.0
2023-10-04 15:20:00,65.01,65.03,64.91,64.99,44993.0,61.9108,61.9298,61.8156,61.8917,44993.0
2023-10-04 15:30:00,64.98,65.19,64.97,65.1,114797.0,61.8822,62.0822,61.8727,61.9965,114797.0
2023-10-04 15:40:00,65.1,65.12,65.03,65.03,94896.0,61.9965,62.0155,61.9298,61.9298,94896.0
2023-10-04 15:50:00,65.02,65.11,64.95,65.0,259758.0,61.9203,62.006,61.8536,61.9013,259758.0
2023-10-05 09:30:00,64.47,64.61,64.02,64.02,54524.0,61.8788,62.0132,61.4469,61.4469,54524.0
2023-10-05 09:40:00,64.01,64.06,63.83,64.03,18318.0,61.4373,61.4853,61.2646,61.4565,18318.0
2023-10-05 09:50:00,64.07,64.41,64.07,64.33,54189.0,61.4949,61.8212,61.4949,61.7445,54189.0
2023-10-05 10:00:00,64.33,64.64,64.32,64.63,45807.0,61.7445,62.042,61.7349,62.0324,45807.0
2023-10-05 10:10:00,64.66,64.76,64.53,64.69,111800.0,62.0612,62.1572,61.9364,62.09,111800.0
2023-10-05 10:20:00,64.71,64.71,64.39,64.39,27642.0,62.1092,62.1092,61.802,61.802,27642.0
2023-10-05 10:30:00,64.39,64.39,64.19,64.19,18856.0,61.802,61.802,61.6101,61.6101,18856.0
2023-10-05 10:40:00,64.18,64.21,64.05,64.05,24469.0,61.6005,61.6293,61.4757,61.4757,24469.0
2023-10-05 10:50:00,64.05,64.08,63.89,63.9,28018.0,61.4757,61.5045,61.3221,61.3317,28018.0
2023-10-05 11:00:00,63.88,63.98,63.84,63.91,28625.0,61.3125,61.4085,61.2742,61.3413,28625.0
2023-10-05 11:10:00,63.94,64.11,63.94,64.1,15333.0,61.3701,61.5333,61.3701,61.5237,15333.0
2023-10-05 11:20:00,64.09,64.26,64.09,64.16,19437.0,61.5141,61.6773,61.5141,61.5813,19437.0
2023-10-05 11:30:00,64.17,64.22,64.11,64.13,28050.0,61.5909,61.6389,61.5333,61.5525,28050.0
2023-10-05 11:40:00,64.14,64.18,64.08,64.16,21636.0,61.5621,61.6005,61.5045,61.5813,21636.0
2023-10-05 11:50:00,64.15,64.32,64.12,64.21,111205.0,61.5717,61.7349,61.5429,61.6293,111205.0
2023-10-05 12:00:00,64.21,64.22,64.1,64.11,20405.0,61.6293,61.6389,61.5237,61.5333,20405.0
2023-10-05 12:10:00,64.12,64.22,64.12,64.2,11870.0,61.5429,61.6389,61.5429,61.6197,11870.0
2023-10-05 12:20:00,64.19,64.24,64.15,64.16,8878.0,61.6101,61.6581,61.5717,61.5813,8878.0
2023-10-05 12:30:00,64.17,64.2,64.04,64.05,19964.0,61.5909,61.6197,61.4661,61.4757,19964.0
2023-10-05 12:40:00,64.03,64.03,63.91,63.91,16584.0,61.4565,61.4565,61.3413,61.3413,16584.0
2023-10-05 12:50:00,63.91,63.93,63.77,63.91,79363.0,61.3413,61.3605,61.207,61.3413,79363.0
2023-10-05 13:00:00,63.91,64.06,63.91,64.04,114777.0,61.3413,61.4853,61.3413,61.4661,114777.0
2023-10-05 13:10:00,64.03,64.03,63.94,64.0,22064.0,61.4565,61.4565,61.3701,61.4277,22064.0
2023-10-05 13:20:00,64.0,64.02,63.9,63.93,20051.0,61.4277,61.4469,61.3317,61.3605,20051.0
2023-10-05 13:30:00,63.92,64.05,63.87,63.97,36876.0,61.3509,61.4757,61.3029,61.3989,36876.0
2023-10-05 13:40:00,63.98,63.99,63.94,63.95,16170.0,61.4085,61.4181,61.3701,61.3797,16170.0
2023-10-05 13:50:00,63.96,64.02,63.89,63.92,24308.0,61.3893,61.4469,61.3221,61.3509,24308.0
2023-10-05 14:00:00,63.92,63.99,63.89,63.9,30419.0,61.3509,61.4181,61.3221,61.3317,30419.0
2023-10-05 14:10:00,63.89,63.89,63.82,63.86,37587.0,61.3221,61.3221,61.255,61.2933,37587.0
2023-10-05 14:20:00,63.86,63.89,63.72,63.73,26742.0,61.2933,61.3221,61.159,61.1686,26742.0
2023-10-05 14:30:00,63.73,63.91,63.71,63.89,54557.0,61.1686,61.3413,61.1494,61.3221,54557.0
2023-10-05 14:40:00,63.89,63.91,63.79,63.81,27595.0,61.3221,61.3413,61.2262,61.2454,27595.0
2023-10-05 14:50:00,63.81,63.83,63.73,63.81,27122.0,61.2454,61.2646,61.1686,61.2454,27122.0
2023-10-05 15:00:00,63.82,63.9,63.81,63.82,25992.0,61.255,61.3317,61.2454,61.255,25992.0
2023-10-05 15:10:00,63.82,63.85,63.67,63.71,86392.0,61.255,61.2837,61.111,61.1494,86392.0
2023-10-05 15:20:00,63.7,63.89,63.7,63.88,43551.0,61.1398,61.3221,61.1398,61.3125,43551.0
2023-10-05 15:30:00,63.87,63.89,63.77,63.79,47520.0,61.3029,61.3221,61.207,61.2262,47520.0
2023-10-05 15:40:00,63.79,63.85,63.72,63.76,60774.0,61.2262,61.2837,61.159,61.1974,60774.0
2023-10-05 15:50:00,63.76,63.77,63.64,63.65,206590.0,61.1974,61.207,61.0822,61.0918,206590.0
2023-10-06 09:30:00,63.5,63.52,63.16,63.22,47129.0,60.9478,60.967,60.6215,60.6791,47129.0
2023-10-06 09:40:00,63.28,63.41,63.19,63.24,43398.0,60.7367,60.8614,60.6503,60.6983,43398.0
2023-10-06 09:50:00,63.22,63.23,62.98,63.04,51689.0,60.6791,60.6887,60.4487,60.5063,51689.0
2023-10-06 10:00:00,63.07,63.09,62.39,62.41,64832.0,60.5351,60.5543,59.8824,59.9016,64832.0
2023-10-06 10:10:00,62.37,62.57,62.35,62.49,39121.0,59.8632,60.0552,59.844,59.9784,39121.0
2023-10-06 10:20:00,62.48,62.63,62.23,62.28,67478.0,59.9688,60.1128,59.7289,59.7769,67478.0
2023-10-06 10:30:00,62.28,62.62,62.27,62.58,33397.0,59.7769,60.1032,59.7673,60.0648,33397.0
2023-10-06 10:40:00,62.56,62.61,62.39,62.43,25218.0,60.0456,60.0936,59.8824,59.9208,25218.0
2023-10-06 10:50:00,62.42,62.49,62.38,62.42,56949.0,59.9112,59.9784,59.8728,59.9112,56949.0
2023-10-06 11:00:00,62.44,62.79,62.43,62.67,104739.0,59.9304,60.2664,59.9208,60.1512,104739.0
2023-10-06 11:10:00,62.67,62.82,62.54,62.72,88549.0,60.1512,60.2951,60.0264,60.1992,88549.0
2023-10-06 11:20:00,62.76,62.88,62.68,62.86,297464.0,60.2376,60.3527,60.1608,60.3335,297464.0
2023-10-06 11:30:00,62.86,63.07,62.85,62.96,73291.0,60.3335,60.5351,60.3239,60.4295,73291.0
2023-10-06 11:40:00,62.96,63.1,62.95,63.05,79657.0,60.4295,60.5639,60.4199,60.5159,79657.0
2023-10-06 11:50:00,63.06,63.3,62.98,63.3,40516.0,60.5255,60.7559,60.4487,60.7559,40516.0
2023-10-06 12:00:00,63.29,63.39,63.14,63.24,51479.0,60.7463,60.8422,60.6023,60.6983,51479.0
2023-10-06 12:10:00,63.23,63.23,62.97,62.98,38326.0,60.6887,60.6887,60.4391,60.4487,38326.0
2023-10-06 12:20:00,62.99,63.02,62.87,62.96,63230.0,60.4583,60.4871,60.3431,60.4295,63230.0
2023-10-06 12:30:00,62.98,63.0,62.77,62.78,22932.0,60.4487,60.4679,60.2472,60.2568,22932.0
2023-10-06 12:40:00,62.77,62.87,62.77,62.87,26834.0,60.2472,60.3431,60.2472,60.3431,26834.0
2023-10-06 12:50:00,62.87,62.97,62.86,62.92,19021.0,60.3431,60.4391,60.3335,60.3911,19021.0
2023-10-06 13:00:00,62.92,62.96,62.88,62.94,17244.0,60.3911,60.4295,60.3527,60.4103,17244.0
2023-10-06 13:10:00,62.95,63.01,62.9,62.98,44406.0,60.4199,60.4775,60.3719,60.4487,44406.0
2023-10-06 13:20:00,62.99,63.2,62.97,63.16,27061.0,60.4583,60.6599,60.4391,60.6215,27061.0
2023-10-06 13:30:00,63.18,63.28,63.17,63.24,15491.0,60.6407,60.7367,60.6311,60.6983,15491.0
2023-10-06 13:40:00,63.25,63.27,63.09,63.14,42657.0,60.7079,60.7271,60.5543,60.6023,42657.0
2023-10-06 13:50:00,63.13,63.13,63.08,63.11,18028.0,60.5927,60.5927,60.5447,60.5735,18028.0
2023-10-06 14:00:00,63.11,63.24,63.09,63.22,40397.0,60.5735,60.6983,60.5543,60.6791,40397.0
2023-10-06 14:10:00,63.22,63.27,63.12,63.12,27407.0,60.6791,60.7271,60.5831,60.5831,27407.0
2023-10-06 14:20:00,63.12,63.22,63.09,63.19,33802.0,60.5831,60.6791,60.5543,60.6503,33802.0
2023-10-06 14:30:00,63.19,63.31,63.16,63.25,59725.0,60.6503,60.7655,60.6215,60.7079,59725.0
2023-10-06 14:40:00,63.25,63.38,63.25,63.29,51303.0,60.7079,60.8326,60.7079,60.7463,51303.0
2023-10-06 14:50:00,63.29,63.3,63.19,63.2,16441.0,60.7463,60.7559,60.6503,60.6599,16441.0
2023-10-06 15:00:00,63.21,63.22,63.11,63.19,22580.0,60.6695,60.6791,60.5735,60.6503,22580.0
2023-10-06 15:10:00,63.18,63.21,63.07,63.09,55489.0,60.6407,60.6695,60.5351,60.5543,55489.0
2023-10-06 15:20:00,63.1,63.22,63.06,63.21,40040.0,60.5639,60.6791,60.5255,60.6695,40040.0
2023-10-06 15:30:00,63.22,63.24,63.06,63.14,39455.0,60.6791,60.6983,60.5255,60.6023,39455.0
2023-10-06 15:40:00,63.15,63.15,63.02,63.05,43336.0,60.6119,60.6119,60.4871,60.5159,43336.0
2023-10-06 15:50:00,63.06,63.1,62.93,62.95,229516.0,60.5255,60.5639,60.4007,60.4199,229516.0
2023-10-09 09:30:00,62.63,63.23,62.63,63.03,34731.0,60.1128,60.6887,60.1128,60.4967,34731.0
2023-10-09 09:40:00,63.04,63.06,62.81,62.81,13466.0,60.5063,60.5255,60.2855,60.2855,13466.0
2023-10-09 09:50:00,62.85,62.92,62.64,62.87,16562.0,60.3239,60.3911,60.1224,60.3431,16562.0
2023-10-09 10:00:00,62.87,62.98,62.75,62.76,52644.0,60.3431,60.4487,60.228,60.2376,52644.0
2023-10-09 10:10:00,62.77,62.81,62.61,62.67,41501.0,60.2472,60.2855,60.0936,60.1512,41501.0
2023-10-09 10:20:00,62.66,62.71,62.59,62.62,38243.0,60.1416,60.1896,60.0744,60.1032,38243.0
2023-10-09 10:30:00,62.61,62.62,62.52,62.59,26032.0,60.0936,60.1032,60.0072,60.0744,26032.0
2023-10-09 10:40:00,62.59,62.6,62.44,62.49,75284.0,60.0744,60.084,59.9304,59.9784,75284.0
2023-10-09 10:50:00,62.47,62.48,62.4,62.45,33365.0,59.9592,59.9688,59.892,59.94,33365.0
2023-10-09 11:00:00,62.43,62.77,62.42,62.75,30351.0,59.9208,60.2472,59.9112,60.228,30351.0
2023-10-09 11:10:00,62.75,62.87,62.69,62.87,43881.0,60.228,60.3431,60.1704,60.3431,43881.0
2023-10-09 11:20:00,62.87,62.9,62.8,62.84,16189.0,60.3431,60.3719,60.276,60.3143,16189.0
2023-10-09 11:30:00,62.86,62.88,62.76,62.8,18355.0,60.3335,60.3527,60.2376,60.276,18355.0
2023-10-09 11:40:00,62.81,62.83,62.67,62.74,23524.0,60.2855,60.3047,60.1512,60.2184,23524.0
2023-10-09 11:50:00,62.73,62.85,62.71,62.85,24585.0,60.2088,60.3239,60.1896,60.3239,24585.0
2023-10-09 12:00:00,62.84,63.09,62.8,63.05,23478.0,60.3143,60.5543,60.276,60.5159,23478.0
2023-10-09 12:10:00,63.05,63.14,63.04,63.1,21829.0,60.5159,60.6023,60.5063,60.5639,21829.0
2023-10-09 12:20:00,63.1,63.15,63.03,63.03,14101.0,60.5639,60.6119,60.4967,60.4967,14101.0
2023-10-09 12:30:00,63.05,63.09,62.93,62.94,22305.0,60.5159,60.5543,60.4007,60.4103,22305.0
2023-10-09 12:40:00,62.92,62.98,62.87,62.9,19738.0,60.3911,60.4487,60.3431,60.3719,19738.0
2023-10-09 12:50:00,62.91,62.94,62.85,62.87,26119.0,60.3815,60.4103,60.3239,60.3431,26119.0
2023-10-09 13:00:00,62.88,62.96,62.82,62.95,33305.0,60.3527,60.4295,60.2951,60.4199,33305.0
2023-10-09 13:10:00,62.94,63.09,62.93,63.09,28360.0,60.4103,60.5543,60.4007,60.5543,28360.0
2023-10-09 13:20:00,63.1,63.11,63.01,63.03,21626.0,60.5639,60.5735,60.4775,60.4967,21626.0
2023-10-09 13:30:00,63.03,63.12,63.03,63.12,17889.0,60.4967,60.5831,60.4967,60.5831,17889.0
2023-10-09 13:40:00,63.13,63.4,63.11,63.38,25672.0,60.5927,60.8518,60.5735,60.8326,25672.0
2023-10-09 13:50:00,63.38,63.49,63.37,63.49,78349.0,60.8326,60.9382,60.823,60.9382,78349.0
2023-10-09 14:00:00,63.49,63.6,63.39,63.58,28572.0,60.9382,61.0438,60.8422,61.0246,28572.0
2023-10-09 14:10:00,63.57,63.58,63.47,63.48,20340.0,61.015,61.0246,60.919,60.9286,20340.0
2023-10-09 14:20:00,63.48,63.51,63.43,63.51,15246.0,60.9286,60.9574,60.8806,60.9574,15246.0
2023-10-09 14:30:00,63.51,63.51,63.41,63.43,20802.0,60.9574,60.9574,60.8614,60.8806,20802.0
2023-10-09 14:40:00,63.44,63.5,63.39,63.47,34111.0,60.8902,60.9478,60.8422,60.919,34111.0
2023-10-09 14:50:00,63.47,63.55,63.45,63.51,29310.0,60.919,60.9958,60.8998,60.9574,29310.0
2023-10-09 15:00:00,63.51,63.52,63.35,63.37,30903.0,60.9574,60.967,60.8038,60.823,30903.0
2023-10-09 15:10:00,63.37,63.39,63.28,63.31,29572.0,60.823,60.8422,60.7367,60.7655,29572.0
2023-10-09 15:20:00,63.29,63.3,63.25,63.27,32011.0,60.7463,60.7559,60.7079,60.7271,32011.0
2023-10-09 15:30:00,63.26,63.28,63.21,63.26,36727.0,60.7175,60.7367,60.6695,60.7175,36727.0
2023-10-09 15:40:00,63.26,63.28,63.18,63.27,40890.0,60.7175,60.7367,60.6407,60.7271,40890.0
2023-10-09 15:50:00,63.26,63.45,63.25,63.43,318030.0,60.7175,60.8998,60.7079,60.8806,318030.0
2023-10-10 09:30:00,63.68,64.27,63.68,64.09,51534.0,61.1206,61.6869,61.1206,61.5141,51534.0
2023-10-10 09:40:00,64.06,64.29,63.92,64.27,15579.0,61.4853,61.7061,61.3509,61.6869,15579.0
2023-10-10 09:50:00,64.29,64.4,64.16,64.23,30992.0,61.7061,61.8116,61.5813,61.6485,30992.0
2023-10-10 10:00:00,64.24,64.53,64.23,64.51,31705.0,61.6581,61.9364,61.6485,61.9172,31705.0
2023-10-10 10:10:00,64.51,64.58,64.44,64.45,62341.0,61.9172,61.9844,61.85,61.8596,62341.0
2023-10-10 10:20:00,64.45,64.55,64.42,64.47,43938.0,61.8596,61.9556,61.8308,61.8788,43938.0
2023-10-10 10:30:00,64.47,64.56,64.41,64.52,38619.0,61.8788,61.9652,61.8212,61.9268,38619.0
2023-10-10 10:40:00,64.52,64.53,64.27,64.29,30238.0,61.9268,61.9364,61.6869,61.7061,30238.0
2023-10-10 10:50:00,64.28,64.36,64.18,64.29,99644.0,61.6965,61.7733,61.6005,61.7061,99644.0
2023-10-10 11:00:00,64.28,64.51,64.16,64.51,95726.0,61.6965,61.9172,61.5813,61.9172,95726.0
2023-10-10 11:10:00,64.52,64.57,64.4,64.53,165875.0,61.9268,61.9748,61.8116,61.9364,165875.0
2023-10-10 11:20:00,64.53,64.58,64.43,64.49,24036.0,61.9364,61.9844,61.8404,61.898,24036.0
2023-10-10 11:30:00,64.5,64.6,64.48,64.53,58979.0,61.9076,62.0036,61.8884,61.9364,58979.0
2023-10-10 11:40:00,64.52,64.59,64.38,64.39,33480.0,61.9268,61.994,61.7924,61.802,33480.0
2023-10-10 11:50:00,64.39,64.49,64.38,64.49,25469.0,61.802,61.898,61.7924,61.898,25469.0
2023-10-10 12:00:00,64.5,64.51,64.44,64.47,21687.0,61.9076,61.9172,61.85,61.8788,21687.0
2023-10-10 12:10:00,64.49,64.5,64.43,64.47,20804.0,61.898,61.9076,61.8404,61.8788,20804.0
2023-10-10 12:20:00,64.48,64.5,64.43,64.49,19191.0,61.8884,61.9076,61.8404,61.898,19191.0
2023-10-10 12:30:00,64.5,64.59,64.47,64.56,53678.0,61.9076,61.994,61.8788,61.9652,53678.0
2023-10-10 12:40:00,64.56,64.56,64.44,64.55,53428.0,61.9652,61.9652,61.85,61.9556,53428.0
2023-10-10 12:50:00,64.55,64.6,64.5,64.52,38585.0,61.9556,62.0036,61.9076,61.9268,38585.0
2023-10-10 13:00:00,64.52,64.54,64.38,64.44,71243.0,61.9268,61.946,61.7924,61.85,71243.0
2023-10-10 13:10:00,64.45,64.53,64.43,64.53,41245.0,61.8596,61.9364,61.8404,61.9364,41245.0
2023-10-10 13:20:00,64.52,64.62,64.45,64.5,37998.0,61.9268,62.0228,61.8596,61.9076,37998.0
2023-10-10 13:30:00,64.48,64.48,64.36,64.39,21035.0,61.8884,61.8884,61.7733,61.802,21035.0
2023-10-10 13:40:00,64.4,64.41,64.33,64.37,17104.0,61.8116,61.8212,61.7445,61.7828,17104.0
2023-10-10 13:50:00,64.38,64.42,64.32,64.4,20493.0,61.7924,61.8308,61.7349,61.8116,20493.0
2023-10-10 14:00:00,64.42,64.49,64.42,64.43,26179.0,61.8308,61.898,61.8308,61.8404,26179.0
2023-10-10 14:10:00,64.43,64.43,64.21,64.24,39446.0,61.8404,61.8404,61.6293,61.6581,39446.0
2023-10-10 14:20:00,64.26,64.36,64.16,64.35,27169.0,61.6773,61.7733,61.5813,61.7637,27169.0
2023-10-10 14:30:00,64.36,64.4,64.27,64.33,61470.0,61.7733,61.8116,61.6869,61.7445,61470.0
2023-10-10 14:40:00,64.34,64.43,64.29,64.29,28996.0,61.7541,61.8404,61.7061,61.7061,28996.0
2023-10-10 14:50:00,64.3,64.3,64.1,64.18,52803.0,61.7157,61.7157,61.5237,61.6005,52803.0
2023-10-10 15:00:00,64.19,64.24,64.15,64.23,19881.0,61.6101,61.6581,61.5717,61.6485,19881.0
2023-10-10 15:10:00,64.23,64.24,64.16,64.18,28875.0,61.6485,61.6581,61.5813,61.6005,28875.0
2023-10-10 15:20:00,64.18,64.18,64.08,64.11,44410.0,61.6005,61.6005,61.5045,61.5333,44410.0
2023-10-10 15:30:00,64.11,64.18,64.1,64.14,53382.0,61.5333,61.6005,61.5237,61.5621,53382.0
2023-10-10 15:40:00,64.14,64.26,64.14,64.2,54215.0,61.5621,61.6773,61.5621,61.6197,54215.0
2023-10-10 15:50:00,64.21,64.32,64.18,64.27,239034.0,61.6293,61.7349,61.6005,61.6869,239034.0
2023-10-11 09:30:00,64.7,64.77,64.38,64.46,43982.0,62.0996,62.1668,61.7924,61.8692,43982.0
2023-10-11 09:40:00,64.48,64.53,64.27,64.28,16888.0,61.8884,61.9364,61.6869,61.6965,16888.0
2023-10-11 09:50:00,64.31,64.31,64.03,64.12,29581.0,61.7253,61.7253,61.4565,61.5429,29581.0
2023-10-11 10:00:00,64.08,64.45,64.08,64.41,107588.0,61.5045,61.8596,61.5045,61.8212,107588.0
2023-10-11 10:10:00,64.43,64.44,64.27,64.31,43783.0,61.8404,61.85,61.6869,61.7253,43783.0
2023-10-11 10:20:00,64.3,64.38,64.22,64.38,65096.0,61.7157,61.7924,61.6389,61.7924,65096.0
2023-10-11 10:30:00,64.38,64.41,64.33,64.35,73928.0,61.7924,61.8212,61.7445,61.7637,73928.0
2023-10-11 10:40:00,64.35,64.36,64.17,64.19,48706.0,61.7637,61.7733,61.5909,61.6101,48706.0
2023-10-11 10:50:00,64.19,64.19,63.87,63.94,22120.0,61.6101,61.6101,61.3029,61.3701,22120.0
2023-10-11 11:00:00,63.93,63.95,63.77,63.83,29515.0,61.3605,61.3797,61.207,61.2646,29515.0
2023-10-11 11:10:00,63.83,63.83,63.49,63.54,47178.0,61.2646,61.2646,60.9382,60.9862,47178.0
2023-10-11 11:20:00,63.54,63.61,63.5,63.6,46992.0,60.9862,61.0534,60.9478,61.0438,46992.0
2023-10-11 11:30:00,63.59,63.66,63.57,63.58,45594.0,61.0342,61.1014,61.015,61.0246,45594.0
2023-10-11 11:40:00,63.57,63.59,63.46,63.54,29054.0,61.015,61.0342,60.9094,60.9862,29054.0
2023-10-11 11:50:00,63.55,63.68,63.53,63.56,36671.0,60.9958,61.1206,60.9766,61.0054,36671.0
2023-10-11 12:00:00,63.57,63.65,63.51,63.63,59958.0,61.015,61.0918,60.9574,61.0726,59958.0
2023-10-11 12:10:00,63.64,63.76,63.56,63.56,22537.0,61.0822,61.1974,61.0054,61.0054,22537.0
2023-10-11 12:20:00,63.58,63.73,63.57,63.61,44923.0,61.0246,61.1686,61.015,61.0534,44923.0
2023-10-11 12:30:00,63.6,63.69,63.59,63.67,10693.0,61.0438,61.1302,61.0342,61.111,10693.0
2023-10-11 12:40:00,63.69,63.75,63.66,63.73,22927.0,61.1302,61.1878,61.1014,61.1686,22927.0
2023-10-11 12:50:00,63.73,63.73,63.59,63.6,24706.0,61.1686,61.1686,61.0342,61.0438,24706.0
2023-10-11 13:00:00,63.59,63.61,63.51,63.58,13435.0,61.0342,61.0534,60.9574,61.0246,13435.0
2023-10-11 13:10:00,63.58,63.64,63.51,63.55,20309.0,61.0246,61.0822,60.9574,60.9958,20309.0
2023-10-11 13:20:00,63.55,63.66,63.55,63.64,16224.0,60.9958,61.1014,60.9958,61.0822,16224.0
2023-10-11 13:30:00,63.63,63.79,63.53,63.75,46616.0,61.0726,61.2262,60.9766,61.1878,46616.0
2023-10-11 13:40:00,63.78,63.8,63.61,63.63,17029.0,61.2166,61.2358,61.0534,61.0726,17029.0
2023-10-11 13:50:00,63.64,63.8,63.64,63.75,15203.0,61.0822,61.2358,61.0822,61.1878,15203.0
2023-10-11 14:00:00,63.73,63.83,63.7,63.72,36774.0,61.1686,61.2646,61.1398,61.159,36774.0
2023-10-11 14:10:00,63.72,63.88,63.71,63.87,17301.0,61.159,61.3125,61.1494,61.3029,17301.0
2023-10-11 14:20:00,63.87,63.91,63.82,63.85,20806.0,61.3029,61.3413,61.255,61.2837,20806.0
2023-10-11 14:30:00,63.86,63.98,63.85,63.88,21261.0,61.2933,61.4085,61.2837,61.3125,21261.0
2023-10-11 14:40:00,63.88,63.93,63.83,63.87,25314.0,61.3125,61.3605,61.2646,61.3029,25314.0
2023-10-11 14:50:00,63.86,63.91,63.84,63.85,71461.0,61.2933,61.3413,61.2742,61.2837,71461.0
2023-10-11 15:00:00,63.86,63.9,63.8,63.86,35963.0,61.2933,61.3317,61.2358,61.2933,35963.0
2023-10-11 15:10:00,63.88,64.04,63.88,64.03,18576.0,61.3125,61.4661,61.3125,61.4565,18576.0
2023-10-11 15:20:00,64.03,64.03,63.98,63.98,39310.0,61.4565,61.4565,61.4085,61.4085,39310.0
2023-10-11 15:30:00,63.98,64.02,63.96,64.0,79274.0,61.4085,61.4469,61.3893,61.4277,79274.0
2023-10-11 15:40:00,64.0,64.13,63.99,64.11,120888.0,61.4277,61.5525,61.4181,61.5333,120888.0
2023-10-11 15:50:00,64.1,64.14,64.05,64.06,297437.0,61.5237,61.5621,61.4757,61.4853,297437.0
2023-10-12 09:30:00,64.13,64.2,63.21,63.42,78096.0,61.5525,61.6197,60.6695,60.871,78096.0
2023-10-12 09:40:00,63.38,63.66,63.37,63.44,83699.0,60.8326,61.1014,60.823,60.8902,83699.0
2023-10-12 09:50:00,63.5,63.65,63.28,63.41,56432.0,60.9478,61.0918,60.7367,60.8614,56432.0
2023-10-12 10:00:00,63.43,63.46,63.26,63.41,91463.0,60.8806,60.9094,60.7175,60.8614,91463.0
2023-10-12 10:10:00,63.4,63.63,63.31,63.59,77017.0,60.8518,61.0726,60.7655,61.0342,77017.0
2023-10-12 10:20:00,63.58,63.59,63.4,63.41,54230.0,61.0246,61.0342,60.8518,60.8614,54230.0
2023-10-12 10:30:00,63.42,63.45,63.31,63.37,58860.0,60.871,60.8998,60.7655,60.823,58860.0
2023-10-12 10:40:00,63.36,63.36,63.16,63.18,67438.0,60.8134,60.8134,60.6215,60.6407,67438.0
2023-10-12 10:50:00,63.18,63.18,62.99,63.11,50256.0,60.6407,60.6407,60.4583,60.5735,50256.0
2023-10-12 11:00:00,63.11,63.17,62.82,62.86,58962.0,60.5735,60.6311,60.2951,60.3335,58962.0
2023-10-12 11:10:00,62.87,62.96,62.8,62.93,24414.0,60.3431,60.4295,60.276,60.4007,24414.0
2023-10-12 11:20:00,62.93,63.07,62.91,63.07,47016.0,60.4007,60.5351,60.3815,60.5351,47016.0
2023-10-12 11:30:00,63.07,63.14,63.03,63.04,19681.0,60.5351,60.6023,60.4967,60.5063,19681.0
2023-10-12 11:40:00,63.04,63.05,62.75,62.8,31091.0,60.5063,60.5159,60.228,60.276,31091.0
2023-10-12 11:50:00,62.79,63.05,62.78,63.05,19173.0,60.2664,60.5159,60.2568,60.5159,19173.0
2023-10-12 12:00:00,63.05,63.19,63.05,63.16,15583.0,60.5159,60.6503,60.5159,60.6215,15583.0
2023-10-12 12:10:00,63.15,63.27,63.15,63.21,14100.0,60.6119,60.7271,60.6119,60.6695,14100.0
2023-10-12 12:20:00,63.22,63.38,63.2,63.36,24118.0,60.6791,60.8326,60.6599,60.8134,24118.0
2023-10-12 12:30:00,63.37,63.37,63.31,63.37,27009.0,60.823,60.823,60.7655,60.823,27009.0
2023-10-12 12:40:00,63.36,63.37,63.28,63.29,41141.0,60.8134,60.823,60.7367,60.7463,41141.0
2023-10-12 12:50:00,63.3,63.3,63.15,63.17,44486.0,60.7559,60.7559,60.6119,60.6311,44486.0
2023-10-12 13:00:00,63.16,63.16,62.9,62.94,15148.0,60.6215,60.6215,60.3719,60.4103,15148.0
2023-10-12 13:10:00,62.92,63.01,62.88,63.01,26139.0,60.3911,60.4775,60.3527,60.4775,26139.0
2023-10-12 13:20:00,62.98,62.98,62.81,62.82,47555.0,60.4487,60.4487,60.2855,60.2951,47555.0
2023-10-12 13:30:00,62.82,62.86,62.7,62.71,86834.0,60.2951,60.3335,60.18,60.1896,86834.0
2023-10-12 13:40:00,62.7,62.71,62.64,62.67,22990.0,60.18,60.1896,60.1224,60.1512,22990.0
2023-10-12 13:50:00,62.66,62.73,62.63,62.65,26312.0,60.1416,60.2088,60.1128,60.132,26312.0
2023-10-12 14:00:00,62.66,62.72,62.62,62.63,34117.0,60.1416,60.1992,60.1032,60.1128,34117.0
2023-10-12 14:10:00,62.62,62.64,62.49,62.49,21848.0,60.1032,60.1224,59.9784,59.9784,21848.0
2023-10-12 14:20:00,62.5,62.69,62.45,62.69,45494.0,59.988,60.1704,59.94,60.1704,45494.0
2023-10-12 14:30:00,62.68,62.72,62.67,62.68,31418.0,60.1608,60.1992,60.1512,60.1608,31418.0
2023-10-12 14:40:00,62.67,62.73,62.6,62.72,57595.0,60.1512,60.2088,60.084,60.1992,57595.0
2023-10-12 14:50:00,62.71,62.71,62.56,62.59,42617.0,60.1896,60.1896,60.0456,60.0744,42617.0
2023-10-12 15:00:00,62.58,62.83,62.55,62.8,93661.0,60.0648,60.3047,60.036,60.276,93661.0
2023-10-12 15:10:00,62.8,62.82,62.74,62.78,68919.0,60.276,60.2951,60.2184,60.2568,68919.0
2023-10-12 15:20:00,62.78,62.83,62.7,62.76,47869.0,60.2568,60.3047,60.18,60.2376,47869.0
2023-10-12 15:30:00,62.76,62.91,62.74,62.91,57022.0,60.2376,60.3815,60.2184,60.3815,57022.0
2023-10-12 15:40:00,62.92,62.94,62.78,62.8,115727.0,60.3911,60.4103,60.2568,60.276,115727.0
2023-10-12 15:50:00,62.8,62.83,62.65,62.68,271670.0,60.276,60.3047,60.132,60.1608,271670.0
2023-10-13 09:30:00,62.61,62.97,62.61,62.96,44727.0,60.0936,60.4391,60.0936,60.4295,44727.0
2023-10-13 09:40:00,62.96,63.37,62.94,63.28,33643.0,60.4295,60.823,60.4103,60.7367,33643.0
2023-10-13 09:50:00,63.32,63.48,63.24,63.41,97782.0,60.7751,60.9286,60.6983,60.8614,97782.0
2023-10-13 10:00:00,63.38,63.41,63.2,63.32,92843.0,60.8326,60.8614,60.6599,60.7751,92843.0
2023-10-13 10:10:00,63.32,63.33,63.15,63.2,33075.0,60.7751,60.7846,60.6119,60.6599,33075.0
2023-10-13 10:20:00,63.22,63.29,63.09,63.14,28856.0,60.6791,60.7463,60.5543,60.6023,28856.0
2023-10-13 10:30:00,63.15,63.15,62.91,62.92,59749.0,60.6119,60.6119,60.3815,60.3911,59749.0
2023-10-13 10:40:00,62.91,62.97,62.85,62.95,25581.0,60.3815,60.4391,60.3239,60.4199,25581.0
2023-10-13 10:50:00,62.95,62.95,62.82,62.86,33666.0,60.4199,60.4199,60.2951,60.3335,33666.0
2023-10-13 11:00:00,62.88,62.93,62.79,62.9,34927.0,60.3527,60.4007,60.2664,60.3719,34927.0
2023-10-13 11:10:00,62.89,63.01,62.84,62.97,110272.0,60.3623,60.4775,60.3143,60.4391,110272.0
2023-10-13 11:20:00,62.97,63.11,62.93,63.09,138781.0,60.4391,60.5735,60.4007,60.5543,138781.0
2023-10-13 11:30:00,63.09,63.18,63.03,63.1,115123.0,60.5543,60.6407,60.4967,60.5639,115123.0
2023-10-13 11:40:00,63.12,63.16,63.08,63.15,18238.0,60.5831,60.6215,60.5447,60.6119,18238.0
2023-10-13 11:50:00,63.15,63.17,62.97,63.02,18799.0,60.6119,60.6311,60.4391,60.4871,18799.0
2023-10-13 12:00:00,63.02,63.16,62.97,63.15,16428.0,60.4871,60.6215,60.4391,60.6119,16428.0
2023-10-13 12:10:00,63.16,63.29,63.15,63.22,37532.0,60.6215,60.7463,60.6119,60.6791,37532.0
2023-10-13 12:20:00,63.22,63.3,63.11,63.25,54753.0,60.6791,60.7559,60.5735,60.7079,54753.0
2023-10-13 12:30:00,63.25,63.33,63.22,63.24,47518.0,60.7079,60.7846,60.6791,60.6983,47518.0
2023-10-13 12:40:00,63.24,63.27,63.13,63.14,24358.0,60.6983,60.7271,60.5927,60.6023,24358.0
2023-10-13 12:50:00,63.11,63.14,63.0,63.13,22514.0,60.5735,60.6023,60.4679,60.5927,22514.0
2023-10-13 13:00:00,63.14,63.19,63.1,63.17,14909.0,60.6023,60.6503,60.5639,60.6311,14909.0
2023-10-13 13:10:00,63.17,63.23,63.11,63.22,28844.0,60.6311,60.6887,60.5735,60.6791,28844.0
2023-10-13 13:20:00,63.23,63.23,63.04,63.06,15035.0,60.6887,60.6887,60.5063,60.5255,15035.0
2023-10-13 13:30:00,63.06,63.14,63.0,63.14,14259.0,60.5255,60.6023,60.4679,60.6023,14259.0
2023-10-13 13:40:00,63.18,63.38,63.15,63.37,32573.0,60.6407,60.8326,60.6119,60.823,32573.0
2023-10-13 13:50:00,63.37,63.43,63.33,63.33,24570.0,60.823,60.8806,60.7846,60.7846,24570.0
2023-10-13 14:00:00,63.32,63.33,63.22,63.33,21973.0,60.7751,60.7846,60.6791,60.7846,21973.0
2023-10-13 14:10:00,63.32,63.35,63.29,63.31,24414.0,60.7751,60.8038,60.7463,60.7655,24414.0
2023-10-13 14:20:00,63.31,63.34,63.22,63.25,48259.0,60.7655,60.7942,60.6791,60.7079,48259.0
2023-10-13 14:30:00,63.25,63.3,63.11,63.14,37015.0,60.7079,60.7559,60.5735,60.6023,37015.0
2023-10-13 14:40:00,63.13,63.18,63.02,63.03,23209.0,60.5927,60.6407,60.4871,60.4967,23209.0
2023-10-13 14:50:00,63.03,63.16,63.03,63.1,28309.0,60.4967,60.6215,60.4967,60.5639,28309.0
2023-10-13 15:00:00,63.09,63.18,63.02,63.14,25987.0,60.5543,60.6407,60.4871,60.6023,25987.0
2023-10-13 15:10:00,63.13,63.28,63.12,63.22,42348.0,60.5927,60.7367,60.5831,60.6791,42348.0
2023-10-13 15:20:00,63.21,63.22,63.06,63.09,41227.0,60.6695,60.6791,60.5255,60.5543,41227.0
2023-10-13 15:30:00,63.1,63.22,63.09,63.11,52519.0,60.5639,60.6791,60.5543,60.5735,52519.0
2023-10-13 15:40:00,63.1,63.19,63.04,63.17,70263.0,60.5639,60.6503,60.5063,60.6311,70263.0
2023-10-13 15:50:00,63.17,63.3,63.15,63.3,249194.0,60.6311,60.7559,60.6119,60.7559,249194.0
2023-10-16 09:30:00,63.6,63.99,63.26,63.33,67774.0,61.0438,61.4181,60.7175,60.7846,67774.0
2023-10-16 09:40:00,63.3,63.73,63.18,63.69,28361.0,60.7559,61.1686,60.6407,61.1302,28361.0
2023-10-16 09:50:00,63.65,63.89,63.55,63.62,25637.0,61.0918,61.3221,60.9958,61.063,25637.0
2023-10-16 10:00:00,63.61,63.61,63.38,63.46,40929.0,61.0534,61.0534,60.8326,60.9094,40929.0
2023-10-16 10:10:00,63.46,63.6,63.38,63.59,27911.0,60.9094,61.0438,60.8326,61.0342,27911.0
2023-10-16 10:20:00,63.6,63.72,63.53,63.7,30144.0,61.0438,61.159,60.9766,61.1398,30144.0
2023-10-16 10:30:00,63.72,63.99,63.67,63.9,78297.0,61.159,61.4181,61.111,61.3317,78297.0
2023-10-16 10:40:00,63.9,63.94,63.8,63.94,21106.0,61.3317,61.3701,61.2358,61.3701,21106.0
2023-10-16 10:50:00,63.97,64.01,63.94,63.97,17119.0,61.3989,61.4373,61.3701,61.3989,17119.0
2023-10-16 11:00:00,64.01,64.09,64.0,64.04,16045.0,61.4373,61.5141,61.4277,61.4661,16045.0
2023-10-16 11:10:00,64.01,64.08,64.0,64.03,18051.0,61.4373,61.5045,61.4277,61.4565,18051.0
2023-10-16 11:20:00,64.02,64.13,64.0,64.05,20685.0,61.4469,61.5525,61.4277,61.4757,20685.0
2023-10-16 11:30:00,64.03,64.03,63.87,63.87,15767.0,61.4565,61.4565,61.3029,61.3029,15767.0
2023-10-16 11:40:00,63.88,63.9,63.76,63.81,21451.0,61.3125,61.3317,61.1974,61.2454,21451.0
2023-10-16 11:50:00,63.82,63.98,63.81,63.96,35972.0,61.255,61.4085,61.2454,61.3893,35972.0
2023-10-16 12:00:00,63.99,64.1,63.99,64.01,13407.0,61.4181,61.5237,61.4181,61.4373,13407.0
2023-10-16 12:10:00,64.02,64.03,63.92,63.97,18299.0,61.4469,61.4565,61.3509,61.3989,18299.0
2023-10-16 12:20:00,63.97,64.03,63.85,63.99,32743.0,61.3989,61.4565,61.2837,61.4181,32743.0
2023-10-16 12:30:00,63.99,63.99,63.9,63.98,19485.0,61.4181,61.4181,61.3317,61.4085,19485.0
2023-10-16 12:40:00,63.98,64.13,63.98,64.12,21423.0,61.4085,61.5525,61.4085,61.5429,21423.0
2023-10-16 12:50:00,64.13,64.13,64.01,64.06,22629.0,61.5525,61.5525,61.4373,61.4853,22629.0
2023-10-16 13:00:00,64.07,64.19,64.07,64.14,17930.0,61.4949,61.6101,61.4949,61.5621,17930.0
2023-10-16 13:10:00,64.15,64.23,64.13,64.2,44486.0,61.5717,61.6485,61.5525,61.6197,44486.0
2023-10-16 13:20:00,64.2,64.33,63.96,64.31,40914.0,61.6197,61.7445,61.3893,61.7253,40914.0
2023-10-16 13:30:00,64.32,64.32,64.18,64.29,15014.0,61.7349,61.7349,61.6005,61.7061,15014.0
2023-10-16 13:40:00,64.29,64.43,64.28,64.36,24947.0,61.7061,61.8404,61.6965,61.7733,24947.0
2023-10-16 13:50:00,64.36,64.39,64.33,64.38,30573.0,61.7733,61.802,61.7445,61.7924,30573.0
2023-10-16 14:00:00,64.38,64.4,64.32,64.34,19910.0,61.7924,61.8116,61.7349,61.7541,19910.0
2023-10-16 14:10:00,64.34,64.36,64.22,64.25,22073.0,61.7541,61.7733,61.6389,61.6677,22073.0
2023-10-16 14:20:00,64.22,64.25,64.19,64.19,14463.0,61.6389,61.6677,61.6101,61.6101,14463.0
2023-10-16 14:30:00,64.19,64.23,64.13,64.15,20585.0,61.6101,61.6485,61.5525,61.5717,20585.0
2023-10-16 14:40:00,64.16,64.19,64.12,64.15,18570.0,61.5813,61.6101,61.5429,61.5717,18570.0
2023-10-16 14:50:00,64.16,64.34,64.16,64.34,46089.0,61.5813,61.7541,61.5813,61.7541,46089.0
2023-10-16 15:00:00,64.34,64.37,64.26,64.36,21028.0,61.7541,61.7828,61.6773,61.7733,21028.0
2023-10-16 15:10:00,64.37,64.39,64.32,64.33,48852.0,61.7828,61.802,61.7349,61.7445,48852.0
2023-10-16 15:20:00,64.34,64.37,64.32,64.36,30658.0,61.7541,61.7828,61.7349,61.7733,30658.0
2023-10-16 15:30:00,64.35,64.4,64.29,64.31,46225.0,61.7637,61.8116,61.7061,61.7253,46225.0
2023-10-16 15:40:00,64.31,64.44,64.31,64.42,73636.0,61.7253,61.85,61.7253,61.8308,73636.0
2023-10-16 15:50:00,64.42,64.51,64.37,64.4,235465.0,61.8308,61.9172,61.7828,61.8116,235465.0
2023-10-17 09:30:00,64.4,64.72,64.16,64.72,58898.0,61.8116,62.1188,61.5813,62.1188,58898.0
2023-10-17 09:40:00,64.77,64.84,64.52,64.73,18178.0,62.1668,62.234,61.9268,62.1284,18178.0
2023-10-17 09:50:00,64.71,64.9,64.45,64.62,20872.0,62.1092,62.2915,61.8596,62.0228,20872.0
2023-10-17 10:00:00,64.62,64.78,64.6,64.72,81358.0,62.0228,62.1764,62.0036,62.1188,81358.0
2023-10-17 10:10:00,64.73,64.92,64.71,64.84,46828.0,62.1284,62.3107,62.1092,62.234,46828.0
2023-10-17 10:20:00,64.82,64.86,64.67,64.68,21666.0,62.2148,62.2532,62.0708,62.0804,21666.0
2023-10-17 10:30:00,64.68,64.69,64.48,64.59,36190.0,62.0804,62.09,61.8884,61.994,36190.0
2023-10-17 10:40:00,64.6,64.65,64.45,64.47,10683.0,62.0036,62.0516,61.8596,61.8788,10683.0
2023-10-17 10:50:00,64.48,64.54,64.4,64.53,21116.0,61.8884,61.946,61.8116,61.9364,21116.0
2023-10-17 11:00:00,64.55,64.69,64.54,64.56,18217.0,61.9556,62.09,61.946,61.9652,18217.0
2023-10-17 11:10:00,64.56,64.6,64.47,64.52,13060.0,61.9652,62.0036,61.8788,61.9268,13060.0
2023-10-17 11:20:00,64.54,64.61,64.49,64.59,12463.0,61.946,62.0132,61.898,61.994,12463.0
2023-10-17 11:30:00,64.6,64.68,64.56,64.65,30498.0,62.0036,62.0804,61.9652,62.0516,30498.0
2023-10-17 11:40:00,64.66,64.75,64.64,64.74,16810.0,62.0612,62.1476,62.042,62.138,16810.0
2023-10-17 11:50:00,64.74,64.89,64.74,64.89,10360.0,62.138,62.282,62.138,62.282,10360.0
2023-10-17 12:00:00,64.9,64.94,64.85,64.89,16906.0,62.2915,62.3299,62.2436,62.282,16906.0
2023-10-17 12:10:00,64.91,64.91,64.77,64.81,12505.0,62.3011,62.3011,62.1668,62.2052,12505.0
2023-10-17 12:20:00,64.79,64.99,64.79,64.98,17595.0,62.186,62.3779,62.186,62.3683,17595.0
2023-10-17 12:30:00,64.98,65.04,64.87,64.87,15861.0,62.3683,62.4259,62.2628,62.2628,15861.0
2023-10-17 12:40:00,64.88,64.95,64.86,64.93,26199.0,62.2724,62.3395,62.2532,62.3203,26199.0
2023-10-17 12:50:00,64.92,64.97,64.78,64.79,20506.0,62.3107,62.3587,62.1764,62.186,20506.0
2023-10-17 13:00:00,64.78,64.91,64.77,64.91,17068.0,62.1764,62.3011,62.1668,62.3011,17068.0
2023-10-17 13:10:00,64.92,64.95,64.9,64.92,9669.0,62.3107,62.3395,62.2915,62.3107,9669.0
2023-10-17 13:20:00,64.92,64.95,64.88,64.93,15263.0,62.3107,62.3395,62.2724,62.3203,15263.0
2023-10-17 13:30:00,64.92,64.93,64.8,64.82,8706.0,62.3107,62.3203,62.1956,62.2148,8706.0
2023-10-17 13:40:00,64.81,64.82,64.74,64.76,13144.0,62.2052,62.2148,62.138,62.1572,13144.0
2023-10-17 13:50:00,64.77,64.79,64.65,64.71,13337.0,62.1668,62.186,62.0516,62.1092,13337.0
2023-10-17 14:00:00,64.7,64.73,64.66,64.73,16993.0,62.0996,62.1284,62.0612,62.1284,16993.0
2023-10-17 14:10:00,64.73,64.81,64.68,64.77,21556.0,62.1284,62.2052,62.0804,62.1668,21556.0
2023-10-17 14:20:00,64.76,64.83,64.76,64.79,17192.0,62.1572,62.2244,62.1572,62.186,17192.0
2023-10-17 14:30:00,64.79,64.81,64.66,64.71,84950.0,62.186,62.2052,62.0612,62.1092,84950.0
2023-10-17 14:40:00,64.7,64.85,64.7,64.73,30342.0,62.0996,62.2436,62.0996,62.1284,30342.0
2023-10-17 14:50:00,64.73,64.76,64.51,64.62,26051.0,62.1284,62.1572,61.9172,62.0228,26051.0
2023-10-17 15:00:00,64.61,64.66,64.55,64.64,20143.0,62.0132,62.0612,61.9556,62.042,20143.0
2023-10-17 15:10:00,64.64,64.71,64.57,64.58,19025.0,62.042,62.1092,61.9748,61.9844,19025.0
2023-10-17 15:20:00,64.59,64.69,64.54,64.69,26789.0,61.994,62.09,61.946,62.09,26789.0
2023-10-17 15:30:00,64.7,64.74,64.66,64.72,25343.0,62.0996,62.138,62.0612,62.1188,25343.0
2023-10-17 15:40:00,64.72,64.76,64.65,64.76,47176.0,62.1188,62.1572,62.0516,62.1572,47176.0
2023-10-17 15:50:00,64.76,64.92,64.75,64.86,188682.0,62.1572,62.3107,62.1476,62.2532,188682.0
2023-10-18 09:30:00,64.75,64.86,64.34,64.55,33509.0,62.1476,62.2532,61.7541,61.9556,33509.0
2023-10-18 09:40:00,64.53,65.06,64.52,65.06,19695.0,61.9364,62.4451,61.9268,62.4451,19695.0
2023-10-18 09:50:00,65.03,65.03,64.68,64.81,17345.0,62.4163,62.4163,62.0804,62.2052,17345.0
2023-10-18 10:00:00,64.83,65.1,64.81,65.02,15464.0,62.2244,62.4835,62.2052,62.4067,15464.0
2023-10-18 10:10:00,64.99,65.19,64.92,65.18,29433.0,62.3779,62.5699,62.3107,62.5603,29433.0
2023-10-18 10:20:00,65.17,65.22,65.05,65.05,27978.0,62.5507,62.5987,62.4355,62.4355,27978.0
2023-10-18 10:30:00,65.01,65.11,64.96,65.01,28764.0,62.3971,62.4931,62.3491,62.3971,28764.0
2023-10-18 10:40:00,64.99,65.0,64.82,64.84,12531.0,62.3779,62.3875,62.2148,62.234,12531.0
2023-10-18 10:50:00,64.83,64.95,64.73,64.95,24833.0,62.2244,62.3395,62.1284,62.3395,24833.0
2023-10-18 11:00:00,64.96,65.01,64.89,64.98,38093.0,62.3491,62.3971,62.282,62.3683,38093.0
2023-10-18 11:10:00,64.97,65.05,64.86,65.0,107950.0,62.3587,62.4355,62.2532,62.3875,107950.0
2023-10-18 11:20:00,65.0,65.16,64.9,65.05,55140.0,62.3875,62.5411,62.2915,62.4355,55140.0
2023-10-18 11:30:00,65.03,65.05,64.82,64.83,12484.0,62.4163,62.4355,62.2148,62.2244,12484.0
2023-10-18 11:40:00,64.81,64.86,64.71,64.74,13773.0,62.2052,62.2532,62.1092,62.138,13773.0
2023-10-18 11:50:00,64.74,64.85,64.74,64.78,23208.0,62.138,62.2436,62.138,62.1764,23208.0
2023-10-18 12:00:00,64.75,64.96,64.73,64.9,41553.0,62.1476,62.3491,62.1284,62.2915,41553.0
2023-10-18 12:10:00,64.91,64.91,64.72,64.77,95006.0,62.3011,62.3011,62.1188,62.1668,95006.0
2023-10-18 12:20:00,64.77,64.96,64.77,64.9,44396.0,62.1668,62.3491,62.1668,62.2915,44396.0
2023-10-18 12:30:00,64.89,64.91,64.76,64.85,32955.0,62.282,62.3011,62.1572,62.2436,32955.0
2023-10-18 12:40:00,64.84,64.88,64.77,64.79,8887.0,62.234,62.2724,62.1668,62.186,8887.0
2023-10-18 12:50:00,64.8,64.93,64.78,64.89,13413.0,62.1956,62.3203,62.1764,62.282,13413.0
2023-10-18 13:00:00,64.88,65.28,64.87,65.24,27874.0,62.2724,62.6563,62.2628,62.6179,27874.0
2023-10-18 13:10:00,65.23,65.33,65.2,65.24,20388.0,62.6083,62.7043,62.5795,62.6179,20388.0
2023-10-18 13:20:00,65.25,65.26,65.14,65.16,36566.0,62.6275,62.6371,62.5219,62.5411,36566.0
2023-10-18 13:30:00,65.15,65.15,64.96,65.07,24299.0,62.5315,62.5315,62.3491,62.4547,24299.0
2023-10-18 13:40:00,65.06,65.15,65.05,65.1,12395.0,62.4451,62.5315,62.4355,62.4835,12395.0
2023-10-18 13:50:00,65.1,65.29,65.1,65.26,18761.0,62.4835,62.6659,62.4835,62.6371,18761.0
2023-10-18 14:00:00,65.27,65.36,65.17,65.27,19343.0,62.6467,62.7331,62.5507,62.6467,19343.0
2023-10-18 14:10:00,65.25,65.29,65.23,65.28,15033.0,62.6275,62.6659,62.6083,62.6563,15033.0
2023-10-18 14:20:00,65.28,65.32,65.25,65.27,24583.0,62.6563,62.6947,62.6275,62.6467,24583.0
2023-10-18 14:30:00,65.25,65.35,65.25,65.3,27378.0,62.6275,62.7235,62.6275,62.6755,27378.0
2023-10-18 14:40:00,65.29,65.34,65.17,65.17,43947.0,62.6659,62.7139,62.5507,62.5507,43947.0
2023-10-18 14:50:00,65.18,65.24,65.13,65.23,28267.0,62.5603,62.6179,62.5123,62.6083,28267.0
2023-10-18 15:00:00,65.22,65.22,65.11,65.14,41633.0,62.5987,62.5987,62.4931,62.5219,41633.0
2023-10-18 15:10:00,65.15,65.26,65.14,65.21,52737.0,62.5315,62.6371,62.5219,62.5891,52737.0
2023-10-18 15:20:00,65.23,65.26,65.16,65.22,55737.0,62.6083,62.6371,62.5411,62.5987,55737.0
2023-10-18 15:30:00,65.22,65.31,65.2,65.23,46842.0,62.5987,62.6851,62.5795,62.6083,46842.0
2023-10-18 15:40:00,65.22,65.25,65.04,65.06,79955.0,62.5987,62.6275,62.4259,62.4451,79955.0
2023-10-18 15:50:00,65.07,65.23,65.07,65.18,232237.0,62.4547,62.6083,62.4547,62.5603,232237.0
2023-10-19 09:30:00,65.27,65.64,65.18,65.54,60991.0,62.6467,63.0018,62.5603,62.9058,60991.0
2023-10-19 09:40:00,65.56,65.81,65.56,65.75,20485.0,62.925,63.165,62.925,63.1074,20485.0
2023-10-19 09:50:00,65.73,65.74,65.42,65.6,71972.0,63.0882,63.0978,62.7906,62.9634,71972.0
2023-10-19 10:00:00,65.56,65.74,65.55,65.69,61571.0,62.925,63.0978,62.9154,63.0498,61571.0
2023-10-19 10:10:00,65.71,65.72,65.3,65.37,31136.0,63.069,63.0786,62.6755,62.7427,31136.0
2023-10-19 10:20:00,65.37,65.53,65.36,65.45,28234.0,62.7427,62.8962,62.7331,62.8194,28234.0
2023-10-19 10:30:00,65.46,65.54,65.41,65.5,33496.0,62.829,62.9058,62.7811,62.8674,33496.0
2023-10-19 10:40:00,65.51,65.75,65.51,65.63,34388.0,62.877,63.1074,62.877,62.9922,34388.0
2023-10-19 10:50:00,65.65,65.67,65.45,65.53,27421.0,63.0114,63.0306,62.8194,62.8962,27421.0
2023-10-19 11:00:00,65.53,65.66,65.47,65.64,28354.0,62.8962,63.021,62.8386,63.0018,28354.0
2023-10-19 11:10:00,65.63,65.63,65.52,65.57,14603.0,62.9922,62.9922,62.8866,62.9346,14603.0
2023-10-19 11:20:00,65.58,65.91,65.53,65.9,29861.0,62.9442,63.261,62.8962,63.2514,29861.0
2023-10-19 11:30:00,65.9,66.07,65.84,66.02,35682.0,63.2514,63.4145,63.1938,63.3665,35682.0
2023-10-19 11:40:00,66.03,66.18,66.03,66.15,19251.0,63.3761,63.5201,63.3761,63.4913,19251.0
2023-10-19 11:50:00,66.14,66.15,66.04,66.1,20971.0,63.4817,63.4913,63.3857,63.4433,20971.0
2023-10-19 12:00:00,66.08,66.34,65.93,66.12,25598.0,63.4241,63.6737,63.2802,63.4625,25598.0
2023-10-19 12:10:00,66.14,66.27,66.1,66.26,21835.0,63.4817,63.6065,63.4433,63.5969,21835.0
2023-10-19 12:20:00,66.27,66.37,65.92,65.94,27261.0,63.6065,63.7025,63.2706,63.2897,27261.0
2023-10-19 12:30:00,65.96,66.09,65.87,65.98,29416.0,63.3089,63.4337,63.2226,63.3281,29416.0
2023-10-19 12:40:00,65.97,66.27,65.97,66.23,26686.0,63.3185,63.6065,63.3185,63.5681,26686.0
2023-10-19 12:50:00,66.23,66.39,66.14,66.32,15472.0,63.5681,63.7217,63.4817,63.6545,15472.0
2023-10-19 13:00:00,66.34,66.5,66.31,66.48,23873.0,63.6737,63.8272,63.6449,63.808,23873.0
2023-10-19 13:10:00,66.46,66.49,66.4,66.42,44934.0,63.7888,63.8176,63.7313,63.7505,44934.0
2023-10-19 13:20:00,66.43,66.47,66.29,66.38,40082.0,63.7601,63.7984,63.6257,63.7121,40082.0
2023-10-19 13:30:00,66.39,66.46,66.19,66.21,28123.0,63.7217,63.7888,63.5297,63.5489,28123.0
2023-10-19 13:40:00,66.22,66.29,66.07,66.08,31644.0,63.5585,63.6257,63.4145,63.4241,31644.0
2023-10-19 13:50:00,66.08,66.22,66.06,66.12,30024.0,63.4241,63.5585,63.4049,63.4625,30024.0
2023-10-19 14:00:00,66.1,66.23,66.07,66.12,28049.0,63.4433,63.5681,63.4145,63.4625,28049.0
2023-10-19 14:10:00,66.11,66.16,66.05,66.09,18358.0,63.4529,63.5009,63.3953,63.4337,18358.0
2023-10-19 14:20:00,66.1,66.16,66.05,66.09,25885.0,63.4433,63.5009,63.3953,63.4337,25885.0
2023-10-19 14:30:00,66.1,66.1,65.97,66.03,36780.0,63.4433,63.4433,63.3185,63.3761,36780.0
2023-10-19 14:40:00,66.02,66.02,65.91,65.96,32358.0,63.3665,63.3665,63.261,63.3089,32358.0
2023-10-19 14:50:00,65.95,66.0,65.89,65.9,50261.0,63.2993,63.3473,63.2418,63.2514,50261.0
2023-10-19 15:00:00,65.89,65.89,65.69,65.76,38644.0,63.2418,63.2418,63.0498,63.117,38644.0
2023-10-19 15:10:00,65.77,65.81,65.51,65.6,32667.0,63.1266,63.165,62.877,62.9634,32667.0
2023-10-19 15:20:00,65.61,65.63,65.54,65.56,30888.0,62.973,62.9922,62.9058,62.925,30888.0
2023-10-19 15:30:00,65.61,65.72,65.6,65.61,32395.0,62.973,63.0786,62.9634,62.973,32395.0
2023-10-19 15:40:00,65.61,65.74,65.51,65.74,78794.0,62.973,63.0978,62.877,63.0978,78794.0
2023-10-19 15:50:00,65.73,65.81,65.63,65.63,426778.0,63.0882,63.165,62.9922,62.9922,426778.0
2023-10-20 09:30:00,65.88,66.28,65.51,65.52,152023.0,63.2322,63.6161,62.877,62.8866,152023.0
2023-10-20 09:40:00,65.46,65.69,65.38,65.69,23412.0,62.829,63.0498,62.7523,63.0498,23412.0
2023-10-20 09:50:00,65.72,65.72,65.43,65.47,19928.0,63.0786,63.0786,62.8002,62.8386,19928.0
2023-10-20 10:00:00,65.48,65.54,65.33,65.45,26064.0,62.8482,62.9058,62.7043,62.8194,26064.0
2023-10-20 10:10:00,65.45,65.46,65.34,65.38,26763.0,62.8194,62.829,62.7139,62.7523,26763.0
2023-10-20 10:20:00,65.34,65.51,65.31,65.48,20816.0,62.7139,62.877,62.6851,62.8482,20816.0
2023-10-20 10:30:00,65.46,65.52,65.39,65.4,31448.0,62.829,62.8866,62.7619,62.7715,31448.0
2023-10-20 10:40:00,65.38,65.79,65.33,65.76,33341.0,62.7523,63.1458,62.7043,63.117,33341.0
2023-10-20 10:50:00,65.76,65.78,65.49,65.59,45964.0,63.117,63.1362,62.8578,62.9538,45964.0
2023-10-20 11:00:00,65.61,65.74,65.6,65.67,27769.0,62.973,63.0978,62.9634,63.0306,27769.0
2023-10-20 11:10:00,65.67,65.72,65.63,65.68,23742.0,63.0306,63.0786,62.9922,63.0402,23742.0
2023-10-20 11:20:00,65.68,65.68,65.55,65.57,24333.0,63.0402,63.0402,62.9154,62.9346,24333.0
2023-10-20 11:30:00,65.55,65.61,65.46,65.61,39383.0,62.9154,62.973,62.829,62.973,39383.0
2023-10-20 11:40:00,65.61,65.72,65.57,65.69,26712.0,62.973,63.0786,62.9346,63.0498,26712.0
2023-10-20 11:50:00,65.67,65.85,65.67,65.81,87509.0,63.0306,63.2034,63.0306,63.165,87509.0
2023-10-20 12:00:00,65.82,65.85,65.68,65.7,34760.0,63.1746,63.2034,63.0402,63.0594,34760.0
2023-10-20 12:10:00,65.69,65.71,65.6,65.68,23832.0,63.0498,63.069,62.9634,63.0402,23832.0
2023-10-20 12:20:00,65.68,65.92,65.68,65.79,25450.0,63.0402,63.2706,63.0402,63.1458,25450.0
2023-10-20 12:30:00,65.78,65.87,65.78,65.81,34575.0,63.1362,63.2226,63.1362,63.165,34575.0
2023-10-20 12:40:00,65.81,65.82,65.7,65.78,18676.0,63.165,63.1746,63.0594,63.1362,18676.0
2023-10-20 12:50:00,65.78,65.79,65.69,65.74,20029.0,63.1362,63.1458,63.0498,63.0978,20029.0
2023-10-20 13:00:00,65.75,65.79,65.6,65.64,20290.0,63.1074,63.1458,62.9634,63.0018,20290.0
2023-10-20 13:10:00,65.66,65.85,65.62,65.82,41996.0,63.021,63.2034,62.9826,63.1746,41996.0
2023-10-20 13:20:00,65.8,65.81,65.67,65.72,29669.0,63.1554,63.165,63.0306,63.0786,29669.0
2023-10-20 13:30:00,65.73,65.8,65.69,65.79,18536.0,63.0882,63.1554,63.0498,63.1458,18536.0
2023-10-20 13:40:00,65.79,65.85,65.73,65.75,23912.0,63.1458,63.2034,63.0882,63.1074,23912.0
2023-10-20 13:50:00,65.75,65.79,65.67,65.75,23333.0,63.1074,63.1458,63.0306,63.1074,23333.0
2023-10-20 14:00:00,65.77,65.8,65.7,65.78,20604.0,63.1266,63.1554,63.0594,63.1362,20604.0
2023-10-20 14:10:00,65.79,65.79,65.67,65.74,22915.0,63.1458,63.1458,63.0306,63.0978,22915.0
2023-10-20 14:20:00,65.73,65.75,65.58,65.64,50155.0,63.0882,63.1074,62.9442,63.0018,50155.0
2023-10-20 14:30:00,65.64,65.76,65.59,65.66,44034.0,63.0018,63.117,62.9538,63.021,44034.0
2023-10-20 14:40:00,65.65,65.72,65.6,65.62,26859.0,63.0114,63.0786,62.9634,62.9826,26859.0
2023-10-20 14:50:00,65.63,65.63,65.51,65.53,24876.0,62.9922,62.9922,62.877,62.8962,24876.0
2023-10-20 15:00:00,65.53,65.72,65.53,65.67,56181.0,62.8962,63.0786,62.8962,63.0306,56181.0
2023-10-20 15:10:00,65.67,65.78,65.57,65.77,92449.0,63.0306,63.1362,62.9346,63.1266,92449.0
2023-10-20 15:20:00,65.77,65.78,65.65,65.72,52488.0,63.1266,63.1362,63.0114,63.0786,52488.0
2023-10-20 15:30:00,65.73,65.79,65.57,65.61,54376.0,63.0882,63.1458,62.9346,62.973,54376.0
2023-10-20 15:40:00,65.6,65.7,65.54,65.63,94241.0,62.9634,63.0594,62.9058,62.9922,94241.0
2023-10-20 15:50:00,65.61,65.64,65.41,65.42,261036.0,62.973,63.0018,62.7811,62.7906,261036.0
2023-10-23 09:30:00,65.0,65.23,65.0,65.17,29243.0,62.3875,62.6083,62.3875,62.5507,29243.0
2023-10-23 09:40:00,65.19,65.34,64.96,65.1,148112.0,62.5699,62.7139,62.3491,62.4835,148112.0
2023-10-23 09:50:00,65.16,65.43,65.12,65.43,51182.0,62.5411,62.8002,62.5027,62.8002,51182.0
2023-10-23 10:00:00,65.46,65.63,65.44,65.59,43481.0,62.829,62.9922,62.8098,62.9538,43481.0
2023-10-23 10:10:00,65.6,65.7,65.5,65.7,44228.0,62.9634,63.0594,62.8674,63.0594,44228.0
2023-10-23 10:20:00,65.71,65.79,65.56,65.56,24406.0,63.069,63.1458,62.925,62.925,24406.0
2023-10-23 10:30:00,65.56,65.68,65.53,65.65,27621.0,62.925,63.0402,62.8962,63.0114,27621.0
2023-10-23 10:40:00,65.66,65.73,65.61,65.68,21848.0,63.021,63.0882,62.973,63.0402,21848.0
2023-10-23 10:50:00,65.69,65.86,65.68,65.71,29361.0,63.0498,63.213,63.0402,63.069,29361.0
2023-10-23 11:00:00,65.72,65.76,65.52,65.56,15332.0,63.0786,63.117,62.8866,62.925,15332.0
2023-10-23 11:10:00,65.56,65.56,65.42,65.42,12340.0,62.925,62.925,62.7906,62.7906,12340.0
2023-10-23 11:20:00,65.43,65.56,65.39,65.4,17869.0,62.8002,62.925,62.7619,62.7715,17869.0
2023-10-23 11:30:00,65.41,65.59,65.41,65.56,20025.0,62.7811,62.9538,62.7811,62.925,20025.0
2023-10-23 11:40:00,65.57,65.57,65.33,65.46,16359.0,62.9346,62.9346,62.7043,62.829,16359.0
2023-10-23 11:50:00,65.45,65.57,65.43,65.56,10645.0,62.8194,62.9346,62.8002,62.925,10645.0
2023-10-23 12:00:00,65.56,65.66,65.52,65.63,12783.0,62.925,63.021,62.8866,62.9922,12783.0
2023-10-23 12:10:00,65.62,65.63,65.34,65.37,16376.0,62.9826,62.9922,62.7139,62.7427,16376.0
2023-10-23 12:20:00,65.34,65.57,65.34,65.54,11791.0,62.7139,62.9346,62.7139,62.9058,11791.0
2023-10-23 12:30:00,65.54,65.63,65.53,65.61,16451.0,62.9058,62.9922,62.8962,62.973,16451.0
2023-10-23 12:40:00,65.61,65.67,65.58,65.62,28683.0,62.973,63.0306,62.9442,62.9826,28683.0
2023-10-23 12:50:00,65.62,65.77,65.57,65.77,10868.0,62.9826,63.1266,62.9346,63.1266,10868.0
2023-10-23 13:00:00,65.77,65.82,65.66,65.66,18705.0,63.1266,63.1746,63.021,63.021,18705.0
2023-10-23 13:10:00,65.67,65.67,65.54,65.54,18156.0,63.0306,63.0306,62.9058,62.9058,18156.0
2023-10-23 13:20:00,65.55,65.58,65.52,65.56,18470.0,62.9154,62.9442,62.8866,62.925,18470.0
2023-10-23 13:30:00,65.58,65.61,65.53,65.6,11388.0,62.9442,62.973,62.8962,62.9634,11388.0
2023-10-23 13:40:00,65.59,65.65,65.53,65.59,30052.0,62.9538,63.0114,62.8962,62.9538,30052.0
2023-10-23 13:50:00,65.59,65.62,65.47,65.5,27483.0,62.9538,62.9826,62.8386,62.8674,27483.0
2023-10-23 14:00:00,65.5,65.5,65.26,65.28,48844.0,62.8674,62.8674,62.6371,62.6563,48844.0
2023-10-23 14:10:00,65.26,65.26,65.16,65.21,37727.0,62.6371,62.6371,62.5411,62.5891,37727.0
2023-10-23 14:20:00,65.22,65.38,65.21,65.36,17376.0,62.5987,62.7523,62.5891,62.7331,17376.0
2023-10-23 14:30:00,65.37,65.54,65.37,65.5,27758.0,62.7427,62.9058,62.7427,62.8674,27758.0
2023-10-23 14:40:00,65.53,65.53,65.32,65.38,23393.0,62.8962,62.8962,62.6947,62.7523,23393.0
2023-10-23 14:50:00,65.39,65.42,65.35,65.41,21359.0,62.7619,62.7906,62.7235,62.7811,21359.0
2023-10-23 15:00:00,65.41,65.43,65.26,65.27,24422.0,62.7811,62.8002,62.6371,62.6467,24422.0
2023-10-23 15:10:00,65.26,65.29,65.14,65.14,30402.0,62.6371,62.6659,62.5219,62.5219,30402.0
2023-10-23 15:20:00,65.15,65.17,64.99,65.02,85834.0,62.5315,62.5507,62.3779,62.4067,85834.0
2023-10-23 15:30:00,65.02,65.1,64.97,65.01,69949.0,62.4067,62.4835,62.3587,62.3971,69949.0
2023-10-23 15:40:00,65.01,65.21,65.01,65.15,57183.0,62.3971,62.5891,62.3971,62.5315,57183.0
2023-10-23 15:50:00,65.14,65.15,64.96,65.0,167357.0,62.5219,62.5315,62.3491,62.3875,167357.0
2023-10-24 09:30:00,65.35,65.97,65.35,65.86,45550.0,62.7235,63.3185,62.7235,63.213,45550.0
2023-10-24 09:40:00,65.87,66.05,65.56,66.05,39451.0,63.2226,63.3953,62.925,63.3953,39451.0
2023-10-24 09:50:00,66.08,66.08,65.88,65.95,49170.0,63.4241,63.4241,63.2322,63.2993,49170.0
2023-10-24 10:00:00,65.94,66.03,65.8,65.97,47262.0,63.2897,63.3761,63.1554,63.3185,47262.0
2023-10-24 10:10:00,65.97,66.02,65.62,65.82,45989.0,63.3185,63.3665,62.9826,63.1746,45989.0
2023-10-24 10:20:00,65.83,65.88,65.66,65.88,24572.0,63.1842,63.2322,63.021,63.2322,24572.0
2023-10-24 10:30:00,65.86,65.94,65.75,65.8,32051.0,63.213,63.2897,63.1074,63.1554,32051.0
2023-10-24 10:40:00,65.85,65.94,65.72,65.76,31632.0,63.2034,63.2897,63.0786,63.117,31632.0
2023-10-24 10:50:00,65.77,65.87,65.71,65.81,50980.0,63.1266,63.2226,63.069,63.165,50980.0
2023-10-24 11:00:00,65.82,65.94,65.71,65.9,33034.0,63.1746,63.2897,63.069,63.2514,33034.0
2023-10-24 11:10:00,65.89,65.89,65.78,65.84,23504.0,63.2418,63.2418,63.1362,63.1938,23504.0
2023-10-24 11:20:00,65.88,65.89,65.73,65.81,17192.0,63.2322,63.2418,63.0882,63.165,17192.0
2023-10-24 11:30:00,65.79,65.84,65.71,65.75,19253.0,63.1458,63.1938,63.069,63.1074,19253.0
2023-10-24 11:40:00,65.76,65.81,65.72,65.78,16690.0,63.117,63.165,63.0786,63.1362,16690.0
2023-10-24 11:50:00,65.77,65.78,65.66,65.76,23483.0,63.1266,63.1362,63.021,63.117,23483.0
2023-10-24 12:00:00,65.78,65.83,65.69,65.72,18193.0,63.1362,63.1842,63.0498,63.0786,18193.0
2023-10-24 12:10:00,65.73,65.76,65.58,65.61,68437.0,63.0882,63.117,62.9442,62.973,68437.0
2023-10-24 12:20:00,65.58,65.62,65.51,65.57,25567.0,62.9442,62.9826,62.877,62.9346,25567.0
2023-10-24 12:30:00,65.58,65.68,65.56,65.66,24103.0,62.9442,63.0402,62.925,63.021,24103.0
2023-10-24 12:40:00,65.67,65.67,65.52,65.55,40948.0,63.0306,63.0306,62.8866,62.9154,40948.0
2023-10-24 12:50:00,65.55,65.59,65.47,65.51,42005.0,62.9154,62.9538,62.8386,62.877,42005.0
2023-10-24 13:00:00,65.51,65.57,65.49,65.5,16666.0,62.877,62.9346,62.8578,62.8674,16666.0
2023-10-24 13:10:00,65.47,65.49,65.35,65.38,33553.0,62.8386,62.8578,62.7235,62.7523,33553.0
2023-10-24 13:20:00,65.4,65.52,65.4,65.48,10342.0,62.7715,62.8866,62.7715,62.8482,10342.0
2023-10-24 13:30:00,65.5,65.57,65.46,65.53,21094.0,62.8674,62.9346,62.829,62.8962,21094.0
2023-10-24 13:40:00,65.54,65.57,65.47,65.5,14857.0,62.9058,62.9346,62.8386,62.8674,14857.0
2023-10-24 13:50:00,65.52,65.52,65.36,65.42,14772.0,62.8866,62.8866,62.7331,62.7906,14772.0
2023-10-24 14:00:00,65.41,65.44,65.35,65.42,23987.0,62.7811,62.8098,62.7235,62.7906,23987.0
2023-10-24 14:10:00,65.42,65.47,65.36,65.46,20793.0,62.7906,62.8386,62.7331,62.829,20793.0
2023-10-24 14:20:00,65.46,65.5,65.39,65.49,29042.0,62.829,62.8674,62.7619,62.8578,29042.0
2023-10-24 14:30:00,65.5,65.61,65.5,65.55,26290.0,62.8674,62.973,62.8674,62.9154,26290.0
2023-10-24 14:40:00,65.55,65.61,65.52,65.57,26169.0,62.9154,62.973,62.8866,62.9346,26169.0
2023-10-24 14:50:00,65.58,65.6,65.54,65.54,29642.0,62.9442,62.9634,62.9058,62.9058,29642.0
2023-10-24 15:00:00,65.54,65.61,65.52,65.52,23140.0,62.9058,62.973,62.8866,62.8866,23140.0
2023-10-24 15:10:00,65.52,65.61,65.51,65.6,25669.0,62.8866,62.973,62.877,62.9634,25669.0
2023-10-24 15:20:00,65.6,65.63,65.56,65.62,27210.0,62.9634,62.9922,62.925,62.9826,27210.0
2023-10-24 15:30:00,65.61,65.63,65.49,65.51,40850.0,62.973,62.9922,62.8578,62.877,40850.0
2023-10-24 15:40:00,65.51,65.55,65.42,65.42,64349.0,62.877,62.9154,62.7906,62.7906,64349.0
2023-10-24 15:50:00,65.43,65.47,65.31,65.32,231335.0,62.8002,62.8386,62.6851,62.6947,231335.0
2023-10-25 09:30:00,65.43,65.86,65.33,65.64,44220.0,62.8002,63.213,62.7043,63.0018,44220.0
2023-10-25 09:40:00,65.63,65.77,65.54,65.77,23594.0,62.9922,63.1266,62.9058,63.1266,23594.0
2023-10-25 09:50:00,65.75,65.89,65.69,65.84,24669.0,63.1074,63.2418,63.0498,63.1938,24669.0
2023-10-25 10:00:00,65.81,65.83,65.43,65.45,23774.0,63.165,63.1842,62.8002,62.8194,23774.0
2023-10-25 10:10:00,65.45,65.55,65.43,65.53,21679.0,62.8194,62.9154,62.8002,62.8962,21679.0
2023-10-25 10:20:00,65.53,65.62,65.45,65.54,35956.0,62.8962,62.9826,62.8194,62.9058,35956.0
2023-10-25 10:30:00,65.53,65.66,65.51,65.66,23381.0,62.8962,63.021,62.877,63.021,23381.0
2023-10-25 10:40:00,65.66,65.81,65.62,65.71,53334.0,63.021,63.165,62.9826,63.069,53334.0
2023-10-25 10:50:00,65.66,65.79,65.58,65.65,20699.0,63.021,63.1458,62.9442,63.0114,20699.0
2023-10-25 11:00:00,65.65,65.87,65.63,65.86,25411.0,63.0114,63.2226,62.9922,63.213,25411.0
2023-10-25 11:10:00,65.84,65.95,65.77,65.93,18328.0,63.1938,63.2993,63.1266,63.2802,18328.0
2023-10-25 11:20:00,65.91,66.05,65.84,65.97,18605.0,63.261,63.3953,63.1938,63.3185,18605.0
2023-10-25 11:30:00,65.97,65.98,65.82,65.9,19721.0,63.3185,63.3281,63.1746,63.2514,19721.0
2023-10-25 11:40:00,65.9,65.98,65.79,65.83,16980.0,63.2514,63.3281,63.1458,63.1842,16980.0
2023-10-25 11:50:00,65.83,65.92,65.82,65.87,25165.0,63.1842,63.2706,63.1746,63.2226,25165.0
2023-10-25 12:00:00,65.85,65.95,65.79,65.95,21126.0,63.2034,63.2993,63.1458,63.2993,21126.0
2023-10-25 12:10:00,65.93,65.96,65.78,65.78,22844.0,63.2802,63.3089,63.1362,63.1362,22844.0
2023-10-25 12:20:00,65.78,65.89,65.75,65.81,20967.0,63.1362,63.2418,63.1074,63.165,20967.0
2023-10-25 12:30:00,65.8,65.89,65.79,65.82,14413.0,63.1554,63.2418,63.1458,63.1746,14413.0
2023-10-25 12:40:00,65.82,65.86,65.75,65.76,23790.0,63.1746,63.213,63.1074,63.117,23790.0
2023-10-25 12:50:00,65.75,65.75,65.59,65.59,16835.0,63.1074,63.1074,62.9538,62.9538,16835.0
2023-10-25 13:00:00,65.61,65.65,65.56,65.64,15416.0,62.973,63.0114,62.925,63.0018,15416.0
2023-10-25 13:10:00,65.62,65.67,65.48,65.53,24782.0,62.9826,63.0306,62.8482,62.8962,24782.0
2023-10-25 13:20:00,65.53,65.62,65.51,65.51,17741.0,62.8962,62.9826,62.877,62.877,17741.0
2023-10-25 13:30:00,65.49,65.67,65.45,65.64,27992.0,62.8578,63.0306,62.8194,63.0018,27992.0
2023-10-25 13:40:00,65.64,65.73,65.59,65.59,20617.0,63.0018,63.0882,62.9538,62.9538,20617.0
2023-10-25 13:50:00,65.57,65.75,65.57,65.72,23233.0,62.9346,63.1074,62.9346,63.0786,23233.0
2023-10-25 14:00:00,65.76,65.8,65.7,65.74,16775.0,63.117,63.1554,63.0594,63.0978,16775.0
2023-10-25 14:10:00,65.72,65.83,65.69,65.77,20244.0,63.0786,63.1842,63.0498,63.1266,20244.0
2023-10-25 14:20:00,65.77,65.78,65.63,65.64,23821.0,63.1266,63.1362,62.9922,63.0018,23821.0
2023-10-25 14:30:00,65.64,65.7,65.62,65.65,19434.0,63.0018,63.0594,62.9826,63.0114,19434.0
2023-10-25 14:40:00,65.65,65.7,65.6,65.7,26470.0,63.0114,63.0594,62.9634,63.0594,26470.0
2023-10-25 14:50:00,65.7,65.83,65.67,65.75,23835.0,63.0594,63.1842,63.0306,63.1074,23835.0
2023-10-25 15:00:00,65.76,65.78,65.67,65.77,18878.0,63.117,63.1362,63.0306,63.1266,18878.0
2023-10-25 15:10:00,65.76,65.86,65.72,65.83,24442.0,63.117,63.213,63.0786,63.1842,24442.0
2023-10-25 15:20:00,65.84,65.87,65.74,65.77,20164.0,63.1938,63.2226,63.0978,63.1266,20164.0
2023-10-25 15:30:00,65.77,65.86,65.73,65.8,38570.0,63.1266,63.213,63.0882,63.1554,38570.0
2023-10-25 15:40:00,65.8,65.86,65.72,65.83,55025.0,63.1554,63.213,63.0786,63.1842,55025.0
2023-10-25 15:50:00,65.82,65.89,65.71,65.76,171542.0,63.1746,63.2418,63.069,63.117,171542.0
2023-10-26 09:30:00,65.93,65.99,65.59,65.96,47486.0,63.2802,63.3377,62.9538,63.3089,47486.0
2023-10-26 09:40:00,65.9,66.19,65.81,66.17,20090.0,63.2514,63.5297,63.165,63.5105,20090.0
2023-10-26 09:50:00,66.25,66.32,66.1,66.13,23090.0,63.5873,63.6545,63.4433,63.4721,23090.0
2023-10-26 10:00:00,66.09,66.11,65.93,66.06,37739.0,63.4337,63.4529,63.2802,63.4049,37739.0
2023-10-26 10:10:00,66.07,66.27,66.07,66.21,26800.0,63.4145,63.6065,63.4145,63.5489,26800.0
2023-10-26 10:20:00,66.23,66.32,66.15,66.25,23766.0,63.5681,63.6545,63.4913,63.5873,23766.0
2023-10-26 10:30:00,66.26,66.29,66.02,66.17,26787.0,63.5969,63.6257,63.3665,63.5105,26787.0
2023-10-26 10:40:00,66.18,66.27,66.04,66.2,34620.0,63.5201,63.6065,63.3857,63.5393,34620.0
2023-10-26 10:50:00,66.22,66.27,66.16,66.21,54441.0,63.5585,63.6065,63.5009,63.5489,54441.0
2023-10-26 11:00:00,66.22,66.26,66.11,66.2,25530.0,63.5585,63.5969,63.4529,63.5393,25530.0
2023-10-26 11:10:00,66.22,66.23,66.01,66.09,18769.0,63.5585,63.5681,63.3569,63.4337,18769.0
2023-10-26 11:20:00,66.08,66.11,66.02,66.06,16994.0,63.4241,63.4529,63.3665,63.4049,16994.0
2023-10-26 11:30:00,66.03,66.12,65.9,66.09,16919.0,63.3761,63.4625,63.2514,63.4337,16919.0
2023-10-26 11:40:00,66.11,66.11,65.89,66.03,21868.0,63.4529,63.4529,63.2418,63.3761,21868.0
2023-10-26 11:50:00,66.02,66.02,65.9,65.97,16832.0,63.3665,63.3665,63.2514,63.3185,16832.0
2023-10-26 12:00:00,65.96,65.98,65.82,65.94,13595.0,63.3089,63.3281,63.1746,63.2897,13595.0
2023-10-26 12:10:00,65.94,65.96,65.84,65.89,29104.0,63.2897,63.3089,63.1938,63.2418,29104.0
2023-10-26 12:20:00,65.89,65.92,65.79,65.83,24322.0,63.2418,63.2706,63.1458,63.1842,24322.0
2023-10-26 12:30:00,65.83,65.9,65.81,65.83,18869.0,63.1842,63.2514,63.165,63.1842,18869.0
2023-10-26 12:40:00,65.83,65.92,65.79,65.87,24246.0,63.1842,63.2706,63.1458,63.2226,24246.0
2023-10-26 12:50:00,65.87,65.89,65.72,65.73,21644.0,63.2226,63.2418,63.0786,63.0882,21644.0
2023-10-26 13:00:00,65.72,65.88,65.69,65.78,12305.0,63.0786,63.2322,63.0498,63.1362,12305.0
2023-10-26 13:10:00,65.77,65.81,65.71,65.73,17995.0,63.1266,63.165,63.069,63.0882,17995.0
2023-10-26 13:20:00,65.74,65.79,65.63,65.65,20946.0,63.0978,63.1458,62.9922,63.0114,20946.0
2023-10-26 13:30:00,65.65,65.72,65.6,65.64,13333.0,63.0114,63.0786,62.9634,63.0018,13333.0
2023-10-26 13:40:00,65.63,65.71,65.63,65.67,13411.0,62.9922,63.069,62.9922,63.0306,13411.0
2023-10-26 13:50:00,65.68,65.71,65.65,65.7,13330.0,63.0402,63.069,63.0114,63.0594,13330.0
2023-10-26 14:00:00,65.69,65.72,65.66,65.69,12651.0,63.0498,63.0786,63.021,63.0498,12651.0
2023-10-26 14:10:00,65.68,65.75,65.65,65.69,20350.0,63.0402,63.1074,63.0114,63.0498,20350.0
2023-10-26 14:20:00,65.7,65.72,65.55,65.57,11317.0,63.0594,63.0786,62.9154,62.9346,11317.0
2023-10-26 14:30:00,65.58,65.76,65.56,65.72,23007.0,62.9442,63.117,62.925,63.0786,23007.0
2023-10-26 14:40:00,65.7,65.8,65.7,65.71,22681.0,63.0594,63.1554,63.0594,63.069,22681.0
2023-10-26 14:50:00,65.71,65.74,65.66,65.72,17578.0,63.069,63.0978,63.021,63.0786,17578.0
2023-10-26 15:00:00,65.72,65.78,65.64,65.65,23294.0,63.0786,63.1362,63.0018,63.0114,23294.0
2023-10-26 15:10:00,65.64,65.66,65.56,65.58,29618.0,63.0018,63.021,62.925,62.9442,29618.0
2023-10-26 15:20:00,65.58,65.61,65.49,65.5,36658.0,62.9442,62.973,62.8578,62.8674,36658.0
2023-10-26 15:30:00,65.49,65.56,65.45,65.5,60197.0,62.8578,62.925,62.8194,62.8674,60197.0
2023-10-26 15:40:00,65.49,65.51,65.42,65.51,105301.0,62.8578,62.877,62.7906,62.877,105301.0
2023-10-26 15:50:00,65.53,65.57,65.44,65.47,195130.0,62.8962,62.9346,62.8098,62.8386,195130.0
2023-10-27 09:30:00,65.24,65.57,65.16,65.32,73319.0,62.6179,62.9346,62.5411,62.6947,73319.0
2023-10-27 09:40:00,65.34,65.37,65.11,65.13,23947.0,62.7139,62.7427,62.4931,62.5123,23947.0
2023-10-27 09:50:00,65.12,65.12,64.89,64.94,24432.0,62.5027,62.5027,62.282,62.3299,24432.0
2023-10-27 10:00:00,64.93,65.0,64.76,64.99,28810.0,62.3203,62.3875,62.1572,62.3779,28810.0
2023-10-27 10:10:00,65.0,65.27,64.92,65.1,104524.0,62.3875,62.6467,62.3107,62.4835,104524.0
2023-10-27 10:20:00,65.13,65.19,65.04,65.12,25064.0,62.5123,62.5699,62.4259,62.5027,25064.0
2023-10-27 10:30:00,65.11,65.36,65.11,65.36,34141.0,62.4931,62.7331,62.4931,62.7331,34141.0
2023-10-27 10:40:00,65.39,65.53,65.31,65.46,36812.0,62.7619,62.8962,62.6851,62.829,36812.0
2023-10-27 10:50:00,65.47,65.63,65.47,65.63,25853.0,62.8386,62.9922,62.8386,62.9922,25853.0
2023-10-27 11:00:00,65.61,65.71,65.49,65.61,67748.0,62.973,63.069,62.8578,62.973,67748.0
2023-10-27 11:10:00,65.6,65.6,65.44,65.51,34117.0,62.9634,62.9634,62.8098,62.877,34117.0
2023-10-27 11:20:00,65.5,65.5,65.3,65.31,58774.0,62.8674,62.8674,62.6755,62.6851,58774.0
2023-10-27 11:30:00,65.31,65.35,65.2,65.2,80469.0,62.6851,62.7235,62.5795,62.5795,80469.0
2023-10-27 11:40:00,65.21,65.23,65.07,65.21,36701.0,62.5891,62.6083,62.4547,62.5891,36701.0
2023-10-27 11:50:00,65.21,65.25,65.16,65.21,30940.0,62.5891,62.6275,62.5411,62.5891,30940.0
2023-10-27 12:00:00,65.23,65.25,65.09,65.25,17049.0,62.6083,62.6275,62.4739,62.6275,17049.0
2023-10-27 12:10:00,65.24,65.24,65.17,65.24,17959.0,62.6179,62.6179,62.5507,62.6179,17959.0
2023-10-27 12:20:00,65.26,65.26,65.03,65.06,23437.0,62.6371,62.6371,62.4163,62.4451,23437.0
2023-10-27 12:30:00,65.09,65.15,65.01,65.15,33202.0,62.4739,62.5315,62.3971,62.5315,33202.0
2023-10-27 12:40:00,65.14,65.19,65.04,65.06,14565.0,62.5219,62.5699,62.4259,62.4451,14565.0
2023-10-27 12:50:00,65.05,65.05,64.87,64.87,10942.0,62.4355,62.4355,62.2628,62.2628,10942.0
2023-10-27 13:00:00,64.87,64.95,64.82,64.85,14402.0,62.2628,62.3395,62.2148,62.2436,14402.0
2023-10-27 13:10:00,64.86,64.87,64.73,64.81,24815.0,62.2532,62.2628,62.1284,62.2052,24815.0
2023-10-27 13:20:00,64.79,64.84,64.75,64.83,14190.0,62.186,62.234,62.1476,62.2244,14190.0
2023-10-27 13:30:00,64.84,64.84,64.75,64.77,31655.0,62.234,62.234,62.1476,62.1668,31655.0
2023-10-27 13:40:00,64.76,64.91,64.75,64.84,21419.0,62.1572,62.3011,62.1476,62.234,21419.0
2023-10-27 13:50:00,64.85,64.89,64.82,64.87,17794.0,62.2436,62.282,62.2148,62.2628,17794.0
2023-10-27 14:00:00,64.87,64.87,64.75,64.82,15734.0,62.2628,62.2628,62.1476,62.2148,15734.0
2023-10-27 14:10:00,64.83,65.03,64.83,64.94,13543.0,62.2244,62.4163,62.2244,62.3299,13543.0
2023-10-27 14:20:00,64.94,64.94,64.73,64.74,24498.0,62.3299,62.3299,62.1284,62.138,24498.0
2023-10-27 14:30:00,64.73,64.85,64.7,64.79,25660.0,62.1284,62.2436,62.0996,62.186,25660.0
2023-10-27 14:40:00,64.78,64.83,64.73,64.73,25271.0,62.1764,62.2244,62.1284,62.1284,25271.0
2023-10-27 14:50:00,64.73,64.74,64.52,64.53,39180.0,62.1284,62.138,61.9268,61.9364,39180.0
2023-10-27 15:00:00,64.52,64.61,64.47,64.49,34863.0,61.9268,62.0132,61.8788,61.898,34863.0
2023-10-27 15:10:00,64.5,64.62,64.45,64.53,45044.0,61.9076,62.0228,61.8596,61.9364,45044.0
2023-10-27 15:20:00,64.53,64.57,64.46,64.55,38252.0,61.9364,61.9748,61.8692,61.9556,38252.0
2023-10-27 15:30:00,64.55,64.61,64.45,64.48,47667.0,61.9556,62.0132,61.8596,61.8884,47667.0
2023-10-27 15:40:00,64.49,64.53,64.41,64.48,91954.0,61.898,61.9364,61.8212,61.8884,91954.0
2023-10-27 15:50:00,64.47,64.54,64.41,64.47,331984.0,61.8788,61.946,61.8212,61.8788,331984.0
2023-10-30 09:30:00,64.64,65.29,64.56,65.11,54132.0,62.042,62.6659,61.9652,62.4931,54132.0
2023-10-30 09:40:00,65.1,65.15,64.85,64.86,54119.0,62.4835,62.5315,62.2436,62.2532,54119.0
2023-10-30 09:50:00,64.88,65.24,64.83,65.09,91146.0,62.2724,62.6179,62.2244,62.4739,91146.0
2023-10-30 10:00:00,65.11,65.25,65.07,65.11,58652.0,62.4931,62.6275,62.4547,62.4931,58652.0
2023-10-30 10:10:00,65.11,65.27,65.07,65.22,71860.0,62.4931,62.6467,62.4547,62.5987,71860.0
2023-10-30 10:20:00,65.23,65.41,65.2,65.38,63951.0,62.6083,62.7811,62.5795,62.7523,63951.0
2023-10-30 10:30:00,65.38,65.41,65.06,65.14,90539.0,62.7523,62.7811,62.4451,62.5219,90539.0
2023-10-30 10:40:00,65.14,65.37,65.07,65.28,32373.0,62.5219,62.7427,62.4547,62.6563,32373.0
2023-10-30 10:50:00,65.28,65.28,65.09,65.16,45411.0,62.6563,62.6563,62.4739,62.5411,45411.0
2023-10-30 11:00:00,65.16,65.27,65.14,65.26,31771.0,62.5411,62.6467,62.5219,62.6371,31771.0
2023-10-30 11:10:00,65.26,65.36,65.17,65.17,22924.0,62.6371,62.7331,62.5507,62.5507,22924.0
2023-10-30 11:20:00,65.17,65.34,65.15,65.32,47362.0,62.5507,62.7139,62.5315,62.6947,47362.0
2023-10-30 11:30:00,65.35,65.5,65.3,65.44,81147.0,62.7235,62.8674,62.6755,62.8098,81147.0
2023-10-30 11:40:00,65.43,65.5,65.36,65.43,49130.0,62.8002,62.8674,62.7331,62.8002,49130.0
2023-10-30 11:50:00,65.42,65.54,65.4,65.52,47610.0,62.7906,62.9058,62.7715,62.8866,47610.0
2023-10-30 12:00:00,65.52,65.66,65.48,65.64,48692.0,62.8866,63.021,62.8482,63.0018,48692.0
2023-10-30 12:10:00,65.65,65.71,65.63,65.67,37408.0,63.0114,63.069,62.9922,63.0306,37408.0
2023-10-30 12:20:00,65.68,65.71,65.54,65.55,48518.0,63.0402,63.069,62.9058,62.9154,48518.0
2023-10-30 12:30:00,65.54,65.67,65.53,65.58,47232.0,62.9058,63.0306,62.8962,62.9442,47232.0
2023-10-30 12:40:00,65.58,65.58,65.44,65.5,22121.0,62.9442,62.9442,62.8098,62.8674,22121.0
2023-10-30 12:50:00,65.5,65.58,65.45,65.57,34429.0,62.8674,62.9442,62.8194,62.9346,34429.0
2023-10-30 13:00:00,65.59,65.66,65.54,65.66,27996.0,62.9538,63.021,62.9058,63.021,27996.0
2023-10-30 13:10:00,65.66,65.68,65.6,65.61,36529.0,63.021,63.0402,62.9634,62.973,36529.0
2023-10-30 13:20:00,65.61,65.81,65.6,65.77,53846.0,62.973,63.165,62.9634,63.1266,53846.0
2023-10-30 13:30:00,65.77,65.81,65.67,65.74,35208.0,63.1266,63.165,63.0306,63.0978,35208.0
2023-10-30 13:40:00,65.75,65.75,65.65,65.73,27323.0,63.1074,63.1074,63.0114,63.0882,27323.0
2023-10-30 13:50:00,65.73,65.8,65.69,65.73,40869.0,63.0882,63.1554,63.0498,63.0882,40869.0
2023-10-30 14:00:00,65.74,65.75,65.67,65.74,26442.0,63.0978,63.1074,63.0306,63.0978,26442.0
2023-10-30 14:10:00,65.75,65.8,65.7,65.72,38249.0,63.1074,63.1554,63.0594,63.0786,38249.0
2023-10-30 14:20:00,65.72,65.75,65.63,65.68,119009.0,63.0786,63.1074,62.9922,63.0402,119009.0
2023-10-30 14:30:00,65.69,65.83,65.67,65.77,75789.0,63.0498,63.1842,63.0306,63.1266,75789.0
2023-10-30 14:40:00,65.78,65.82,65.72,65.8,57658.0,63.1362,63.1746,63.0786,63.1554,57658.0
2023-10-30 14:50:00,65.8,65.83,65.71,65.77,63614.0,63.1554,63.1842,63.069,63.1266,63614.0
2023-10-30 15:00:00,65.77,65.82,65.67,65.8,65325.0,63.1266,63.1746,63.0306,63.1554,65325.0
2023-10-30 15:10:00,65.81,65.88,65.78,65.87,55681.0,63.165,63.2322,63.1362,63.2226,55681.0
2023-10-30 15:20:00,65.86,65.9,65.7,65.73,145060.0,63.213,63.2514,63.0594,63.0882,145060.0
2023-10-30 15:30:00,65.73,65.74,65.59,65.65,73772.0,63.0882,63.0978,62.9538,63.0114,73772.0
2023-10-30 15:40:00,65.64,65.66,65.54,65.56,110212.0,63.0018,63.021,62.9058,62.925,110212.0
2023-10-30 15:50:00,65.56,65.63,65.46,65.54,354759.0,62.925,62.9922,62.829,62.9058,354759.0
2023-10-31 09:30:00,66.18,66.19,64.53,64.58,141088.0,63.5201,63.5297,61.9364,61.9844,141088.0
2023-10-31 09:40:00,64.58,65.3,64.28,65.07,86082.0,61.9844,62.6755,61.6965,62.4547,86082.0
2023-10-31 09:50:00,65.1,65.15,64.77,64.94,71203.0,62.4835,62.5315,62.1668,62.3299,71203.0
2023-10-31 10:00:00,64.91,65.13,64.81,65.06,80429.0,62.3011,62.5123,62.2052,62.4451,80429.0
2023-10-31 10:10:00,65.06,65.27,65.01,65.03,68785.0,62.4451,62.6467,62.3971,62.4163,68785.0
2023-10-31 10:20:00,65.03,65.06,64.77,64.98,71427.0,62.4163,62.4451,62.1668,62.3683,71427.0
2023-10-31 10:30:00,65.0,65.71,65.0,65.44,201488.0,62.3875,63.069,62.3875,62.8098,201488.0
2023-10-31 10:40:00,65.44,65.69,65.39,65.67,70360.0,62.8098,63.0498,62.7619,63.0306,70360.0
2023-10-31 10:50:00,65.68,66.11,65.66,66.06,157245.0,63.0402,63.4529,63.021,63.4049,157245.0
2023-10-31 11:00:00,66.08,66.26,65.96,66.19,58523.0,63.4241,63.5969,63.3089,63.5297,58523.0
2023-10-31 11:10:00,66.21,66.26,66.11,66.25,53558.0,63.5489,63.5969,63.4529,63.5873,53558.0
2023-10-31 11:20:00,66.24,66.43,66.16,66.34,71449.0,63.5777,63.7601,63.5009,63.6737,71449.0
2023-10-31 11:30:00,66.35,66.38,65.96,66.15,107416.0,63.6833,63.7121,63.3089,63.4913,107416.0
2023-10-31 11:40:00,66.14,66.27,66.08,66.25,42455.0,63.4817,63.6065,63.4241,63.5873,42455.0
2023-10-31 11:50:00,66.26,66.45,66.18,66.42,36885.0,63.5969,63.7793,63.5201,63.7505,36885.0
2023-10-31 12:00:00,66.43,66.49,66.3,66.34,49473.0,63.7601,63.8176,63.6353,63.6737,49473.0
2023-10-31 12:10:00,66.34,66.38,66.0,66.12,63233.0,63.6737,63.7121,63.3473,63.4625,63233.0
2023-10-31 12:20:00,66.12,66.54,66.11,66.47,48182.0,63.4625,63.8656,63.4529,63.7984,48182.0
2023-10-31 12:30:00,66.47,66.62,66.46,66.58,43861.0,63.7984,63.9424,63.7888,63.904,43861.0
2023-10-31 12:40:00,66.58,66.79,66.48,66.63,160985.0,63.904,64.1056,63.808,63.952,160985.0
2023-10-31 12:50:00,66.61,66.78,66.56,66.76,58688.0,63.9328,64.096,63.8848,64.0768,58688.0
2023-10-31 13:00:00,66.76,66.95,66.76,66.92,57448.0,64.0768,64.2592,64.0768,64.2304,57448.0
2023-10-31 13:10:00,66.91,67.01,66.83,66.93,61168.0,64.2208,64.3167,64.144,64.24,61168.0
2023-10-31 13:20:00,66.94,67.02,66.9,66.97,95435.0,64.2496,64.3263,64.2112,64.2784,95435.0
2023-10-31 13:30:00,66.97,67.0,66.74,66.85,41827.0,64.2784,64.3071,64.0576,64.1632,41827.0
2023-10-31 13:40:00,66.85,67.01,66.83,67.0,45270.0,64.1632,64.3167,64.144,64.3071,45270.0
2023-10-31 13:50:00,67.0,67.03,66.95,67.02,73779.0,64.3071,64.3359,64.2592,64.3263,73779.0
2023-10-31 14:00:00,67.03,67.07,66.97,67.03,86337.0,64.3359,64.3743,64.2784,64.3359,86337.0
2023-10-31 14:10:00,67.03,67.09,66.99,67.03,57613.0,64.3359,64.3935,64.2975,64.3359,57613.0
2023-10-31 14:20:00,67.03,67.04,66.75,66.85,101939.0,64.3359,64.3455,64.0672,64.1632,101939.0
2023-10-31 14:30:00,66.84,66.84,66.67,66.69,44390.0,64.1536,64.1536,63.9904,64.0096,44390.0
2023-10-31 14:40:00,66.69,66.88,66.64,66.87,41652.0,64.0096,64.192,63.9616,64.1824,41652.0
2023-10-31 14:50:00,66.88,66.98,66.87,66.92,33880.0,64.192,64.2879,64.1824,64.2304,33880.0
2023-10-31 15:00:00,66.92,66.95,66.83,66.87,31980.0,64.2304,64.2592,64.144,64.1824,31980.0
2023-10-31 15:10:00,66.87,66.89,66.8,66.88,34453.0,64.1824,64.2016,64.1152,64.192,34453.0
2023-10-31 15:20:00,66.87,66.87,66.73,66.83,46189.0,64.1824,64.1824,64.048,64.144,46189.0
2023-10-31 15:30:00,66.83,66.83,66.52,66.53,86753.0,64.144,64.144,63.8464,63.856,86753.0
2023-10-31 15:40:00,66.53,66.62,66.46,66.61,111698.0,63.856,63.9424,63.7888,63.9328,111698.0
2023-10-31 15:50:00,66.61,66.62,66.33,66.47,423846.0,63.9328,63.9424,63.6641,63.7984,423846.0
2023-11-01 09:30:00,66.36,66.39,65.79,66.01,51280.0,63.6929,63.7217,63.1458,63.3569,51280.0
2023-11-01 09:40:00,66.0,66.12,65.72,65.99,24908.0,63.3473,63.4625,63.0786,63.3377,24908.0
2023-11-01 09:50:00,66.01,66.01,65.69,65.95,65880.0,63.3569,63.3569,63.0498,63.2993,65880.0
2023-11-01 10:00:00,65.95,66.03,65.47,65.78,89296.0,63.2993,63.3761,62.8386,63.1362,89296.0
2023-11-01 10:10:00,65.78,65.92,65.74,65.8,38775.0,63.1362,63.2706,63.0978,63.1554,38775.0
2023-11-01 10:20:00,65.83,65.98,65.79,65.89,24564.0,63.1842,63.3281,63.1458,63.2418,24564.0
2023-11-01 10:30:00,65.91,66.0,65.81,65.92,41429.0,63.261,63.3473,63.165,63.2706,41429.0
2023-11-01 10:40:00,65.93,66.1,65.9,65.97,51469.0,63.2802,63.4433,63.2514,63.3185,51469.0
2023-11-01 10:50:00,65.96,66.08,65.94,66.08,31550.0,63.3089,63.4241,63.2897,63.4241,31550.0
2023-11-01 11:00:00,66.07,66.11,65.99,66.11,31238.0,63.4145,63.4529,63.3377,63.4529,31238.0
2023-11-01 11:10:00,66.1,66.11,65.95,66.0,40796.0,63.4433,63.4529,63.2993,63.3473,40796.0
2023-11-01 11:20:00,66.01,66.05,65.94,65.97,30532.0,63.3569,63.3953,63.2897,63.3185,30532.0
2023-11-01 11:30:00,65.97,66.11,65.97,66.09,28413.0,63.3185,63.4529,63.3185,63.4337,28413.0
2023-11-01 11:40:00,66.1,66.22,66.07,66.22,19461.0,63.4433,63.5585,63.4145,63.5585,19461.0
2023-11-01 11:50:00,66.22,66.27,66.13,66.2,24899.0,63.5585,63.6065,63.4721,63.5393,24899.0
2023-11-01 12:00:00,66.21,66.28,66.1,66.12,26961.0,63.5489,63.6161,63.4433,63.4625,26961.0
2023-11-01 12:10:00,66.13,66.14,65.98,66.07,30639.0,63.4721,63.4817,63.3281,63.4145,30639.0
2023-11-01 12:20:00,66.08,66.1,65.98,66.09,33747.0,63.4241,63.4433,63.3281,63.4337,33747.0
2023-11-01 12:30:00,66.09,66.1,66.01,66.01,23959.0,63.4337,63.4433,63.3569,63.3569,23959.0
2023-11-01 12:40:00,66.01,66.05,65.98,66.02,24033.0,63.3569,63.3953,63.3281,63.3665,24033.0
2023-11-01 12:50:00,66.01,66.07,65.99,66.03,22495.0,63.3569,63.4145,63.3377,63.3761,22495.0
2023-11-01 13:00:00,66.01,66.04,65.95,65.99,30905.0,63.3569,63.3857,63.2993,63.3377,30905.0
2023-11-01 13:10:00,66.0,66.12,65.99,66.06,37946.0,63.3473,63.4625,63.3377,63.4049,37946.0
2023-11-01 13:20:00,66.06,66.08,65.9,65.96,36136.0,63.4049,63.4241,63.2514,63.3089,36136.0
2023-11-01 13:30:00,65.97,65.99,65.89,65.98,32686.0,63.3185,63.3377,63.2418,63.3281,32686.0
2023-11-01 13:40:00,65.98,66.04,65.94,65.98,33225.0,63.3281,63.3857,63.2897,63.3281,33225.0
2023-11-01 13:50:00,65.98,66.12,65.97,66.12,21754.0,63.3281,63.4625,63.3185,63.4625,21754.0
2023-11-01 14:00:00,66.11,66.14,65.93,66.09,84108.0,63.4529,63.4817,63.2802,63.4337,84108.0
2023-11-01 14:10:00,66.09,66.11,65.98,66.07,47621.0,63.4337,63.4529,63.3281,63.4145,47621.0
2023-11-01 14:20:00,66.07,66.18,66.03,66.18,39795.0,63.4145,63.5201,63.3761,63.5201,39795.0
2023-11-01 14:30:00,66.19,66.24,66.03,66.08,61134.0,63.5297,63.5777,63.3761,63.4241,61134.0
2023-11-01 14:40:00,66.07,66.09,65.9,66.03,78438.0,63.4145,63.4337,63.2514,63.3761,78438.0
2023-11-01 14:50:00,66.03,66.17,66.01,66.15,46211.0,63.3761,63.5105,63.3569,63.4913,46211.0
2023-11-01 15:00:00,66.14,66.33,66.13,66.16,72368.0,63.4817,63.6641,63.4721,63.5009,72368.0
2023-11-01 15:10:00,66.15,66.28,66.15,66.17,79269.0,63.4913,63.6161,63.4913,63.5105,79269.0
2023-11-01 15:20:00,66.16,66.24,66.09,66.15,65648.0,63.5009,63.5777,63.4337,63.4913,65648.0
2023-11-01 15:30:00,66.16,66.16,66.0,66.0,186870.0,63.5009,63.5009,63.3473,63.3473,186870.0
2023-11-01 15:40:00,66.0,66.1,65.91,65.93,143280.0,63.3473,63.4433,63.261,63.2802,143280.0
2023-11-01 15:50:00,65.94,65.95,65.61,65.67,663020.0,63.2897,63.2993,62.973,63.0306,663020.0
2023-11-02 09:30:00,66.12,66.77,65.74,65.82,102104.0,63.4625,64.0864,63.0978,63.1746,102104.0
2023-11-02 09:40:00,65.78,66.09,65.42,65.85,107125.0,63.1362,63.4337,62.7906,63.2034,107125.0
2023-11-02 09:50:00,65.86,66.28,65.86,66.06,40234.0,63.213,63.6161,63.213,63.4049,40234.0
2023-11-02 10:00:00,66.07,66.35,66.07,66.25,27680.0,63.4145,63.6833,63.4145,63.5873,27680.0
2023-11-02 10:10:00,66.25,66.36,66.04,66.05,24160.0,63.5873,63.6929,63.3857,63.3953,24160.0
2023-11-02 10:20:00,66.05,66.07,65.86,65.9,52339.0,63.3953,63.4145,63.213,63.2514,52339.0
2023-11-02 10:30:00,65.93,66.17,65.9,66.02,49762.0,63.2802,63.5105,63.2514,63.3665,49762.0
2023-11-02 10:40:00,66.04,66.1,65.93,66.0,22847.0,63.3857,63.4433,63.2802,63.3473,22847.0
2023-11-02 10:50:00,65.99,66.04,65.89,66.01,32042.0,63.3377,63.3857,63.2418,63.3569,32042.0
2023-11-02 11:00:00,66.01,66.15,66.01,66.04,29244.0,63.3569,63.4913,63.3569,63.3857,29244.0
2023-11-02 11:10:00,66.04,66.08,65.83,65.85,29135.0,63.3857,63.4241,63.1842,63.2034,29135.0
2023-11-02 11:20:00,65.86,65.91,65.77,65.77,31287.0,63.213,63.261,63.1266,63.1266,31287.0
2023-11-02 11:30:00,65.77,65.96,65.74,65.89,42434.0,63.1266,63.3089,63.0978,63.2418,42434.0
2023-11-02 11:40:00,65.89,65.93,65.64,65.69,56415.0,63.2418,63.2802,63.0018,63.0498,56415.0
2023-11-02 11:50:00,65.7,65.79,65.62,65.65,34772.0,63.0594,63.1458,62.9826,63.0114,34772.0
2023-11-02 12:00:00,65.62,65.78,65.61,65.78,25609.0,62.9826,63.1362,62.973,63.1362,25609.0
2023-11-02 12:10:00,65.67,65.67,65.48,65.58,40116.0,63.0306,63.0306,62.8482,62.9442,40116.0
2023-11-02 12:20:00,65.58,65.59,65.42,65.46,21207.0,62.9442,62.9538,62.7906,62.829,21207.0
2023-11-02 12:30:00,65.48,65.54,65.43,65.45,55504.0,62.8482,62.9058,62.8002,62.8194,55504.0
2023-11-02 12:40:00,65.47,65.65,65.41,65.63,64792.0,62.8386,63.0114,62.7811,62.9922,64792.0
2023-11-02 12:50:00,65.62,65.66,65.39,65.41,41678.0,62.9826,63.021,62.7619,62.7811,41678.0
2023-11-02 13:00:00,65.42,65.61,65.42,65.58,22152.0,62.7906,62.973,62.7906,62.9442,22152.0
2023-11-02 13:10:00,65.57,65.6,65.48,65.48,21252.0,62.9346,62.9634,62.8482,62.8482,21252.0
2023-11-02 13:20:00,65.46,65.46,65.34,65.37,17197.0,62.829,62.829,62.7139,62.7427,17197.0
2023-11-02 13:30:00,65.37,65.46,65.3,65.32,31932.0,62.7427,62.829,62.6755,62.6947,31932.0
2023-11-02 13:40:00,65.32,65.34,65.24,65.28,46516.0,62.6947,62.7139,62.6179,62.6563,46516.0
2023-11-02 13:50:00,65.28,65.43,65.24,65.35,41694.0,62.6563,62.8002,62.6179,62.7235,41694.0
2023-11-02 14:00:00,65.35,65.38,65.29,65.32,28468.0,62.7235,62.7523,62.6659,62.6947,28468.0
2023-11-02 14:10:00,65.31,65.34,65.19,65.33,40778.0,62.6851,62.7139,62.5699,62.7043,40778.0
2023-11-02 14:20:00,65.35,65.44,65.28,65.41,95039.0,62.7235,62.8098,62.6563,62.7811,95039.0
2023-11-02 14:30:00,65.42,65.55,65.38,65.53,47646.0,62.7906,62.9154,62.7523,62.8962,47646.0
2023-11-02 14:40:00,65.53,65.61,65.52,65.54,41064.0,62.8962,62.973,62.8866,62.9058,41064.0
2023-11-02 14:50:00,65.55,65.59,65.37,65.4,28474.0,62.9154,62.9538,62.7427,62.7715,28474.0
2023-11-02 15:00:00,65.39,65.48,65.37,65.48,30553.0,62.7619,62.8482,62.7427,62.8482,30553.0
2023-11-02 15:10:00,65.47,65.61,65.44,65.56,34278.0,62.8386,62.973,62.8098,62.925,34278.0
2023-11-02 15:20:00,65.56,65.6,65.5,65.52,27445.0,62.925,62.9634,62.8674,62.8866,27445.0
2023-11-02 15:30:00,65.53,65.53,65.38,65.44,38826.0,62.8962,62.8962,62.7523,62.8098,38826.0
2023-11-02 15:40:00,65.44,65.49,65.39,65.46,63527.0,62.8098,62.8578,62.7619,62.829,63527.0
2023-11-02 15:50:00,65.47,65.66,65.45,65.65,300369.0,62.8386,63.021,62.8194,63.0114,300369.0
2023-11-03 09:30:00,66.28,66.43,66.02,66.41,47197.0,63.6161,63.7601,63.3665,63.7409,47197.0
2023-11-03 09:40:00,66.4,66.69,66.33,66.67,28976.0,63.7313,64.0096,63.6641,63.9904,28976.0
2023-11-03 09:50:00,66.67,66.88,66.66,66.86,53493.0,63.9904,64.192,63.9808,64.1728,53493.0
2023-11-03 10:00:00,66.87,66.93,66.74,66.85,53297.0,64.1824,64.24,64.0576,64.1632,53297.0
2023-11-03 10:10:00,66.85,66.89,66.73,66.88,56302.0,64.1632,64.2016,64.048,64.192,56302.0
2023-11-03 10:20:00,66.86,66.99,66.86,66.91,29797.0,64.1728,64.2975,64.1728,64.2208,29797.0
2023-11-03 10:30:00,66.91,66.91,66.65,66.81,43541.0,64.2208,64.2208,63.9712,64.1248,43541.0
2023-11-03 10:40:00,66.8,67.0,66.78,66.95,58577.0,64.1152,64.3071,64.096,64.2592,58577.0
2023-11-03 10:50:00,66.95,66.96,66.67,66.69,27197.0,64.2592,64.2688,63.9904,64.0096,27197.0
2023-11-03 11:00:00,66.7,66.76,66.6,66.75,21845.0,64.0192,64.0768,63.9232,64.0672,21845.0
2023-11-03 11:10:00,66.76,66.76,66.7,66.71,12674.0,64.0768,64.0768,64.0192,64.0288,12674.0
2023-11-03 11:20:00,66.72,66.77,66.58,66.59,32858.0,64.0384,64.0864,63.904,63.9136,32858.0
2023-11-03 11:30:00,66.6,66.73,66.59,66.72,21178.0,63.9232,64.048,63.9136,64.0384,21178.0
2023-11-03 11:40:00,66.72,66.85,66.71,66.79,16221.0,64.0384,64.1632,64.0288,64.1056,16221.0
2023-11-03 11:50:00,66.78,66.89,66.78,66.88,21438.0,64.096,64.2016,64.096,64.192,21438.0
2023-11-03 12:00:00,66.89,66.91,66.85,66.86,15221.0,64.2016,64.2208,64.1632,64.1728,15221.0
2023-11-03 12:10:00,66.86,66.94,66.85,66.91,14656.0,64.1728,64.2496,64.1632,64.2208,14656.0
2023-11-03 12:20:00,66.91,66.96,66.9,66.96,20101.0,64.2208,64.2688,64.2112,64.2688,20101.0
2023-11-03 12:30:00,66.97,67.0,66.89,66.94,27690.0,64.2784,64.3071,64.2016,64.2496,27690.0
2023-11-03 12:40:00,66.95,66.98,66.93,66.98,15909.0,64.2592,64.2879,64.24,64.2879,15909.0
2023-11-03 12:50:00,66.98,67.12,66.97,67.07,43178.0,64.2879,64.4223,64.2784,64.3743,43178.0
2023-11-03 13:00:00,67.08,67.11,67.04,67.04,13731.0,64.3839,64.4127,64.3455,64.3455,13731.0
2023-11-03 13:10:00,67.05,67.05,66.93,66.93,12314.0,64.3551,64.3551,64.24,64.24,12314.0
2023-11-03 13:20:00,66.94,67.0,66.91,66.96,19765.0,64.2496,64.3071,64.2208,64.2688,19765.0
2023-11-03 13:30:00,66.94,66.96,66.91,66.94,21049.0,64.2496,64.2688,64.2208,64.2496,21049.0
2023-11-03 13:40:00,66.95,66.96,66.89,66.91,9330.0,64.2592,64.2688,64.2016,64.2208,9330.0
2023-11-03 13:50:00,66.92,67.01,66.91,66.99,19143.0,64.2304,64.3167,64.2208,64.2975,19143.0
2023-11-03 14:00:00,66.99,67.05,66.97,67.05,14513.0,64.2975,64.3551,64.2784,64.3551,14513.0
2023-11-03 14:10:00,67.06,67.1,67.04,67.08,18696.0,64.3647,64.4031,64.3455,64.3839,18696.0
2023-11-03 14:20:00,67.08,67.16,67.06,67.16,21621.0,64.3839,64.4607,64.3647,64.4607,21621.0
2023-11-03 14:30:00,67.17,67.19,67.11,67.18,21131.0,64.4703,64.4895,64.4127,64.4799,21131.0
2023-11-03 14:40:00,67.19,67.22,67.15,67.2,22849.0,64.4895,64.5183,64.4511,64.4991,22849.0
2023-11-03 14:50:00,67.21,67.26,67.2,67.26,25894.0,64.5087,64.5567,64.4991,64.5567,25894.0
2023-11-03 15:00:00,67.25,67.31,67.22,67.22,35810.0,64.5471,64.6047,64.5183,64.5183,35810.0
2023-11-03 15:10:00,67.23,67.33,67.21,67.31,34552.0,64.5279,64.6239,64.5087,64.6047,34552.0
2023-11-03 15:20:00,67.32,67.33,67.19,67.2,40532.0,64.6143,64.6239,64.4895,64.4991,40532.0
2023-11-03 15:30:00,67.19,67.25,67.1,67.23,58267.0,64.4895,64.5471,64.4031,64.5279,58267.0
2023-11-03 15:40:00,67.23,67.26,67.09,67.11,67445.0,64.5279,64.5567,64.3935,64.4127,67445.0
2023-11-03 15:50:00,67.11,67.15,67.0,67.02,206323.0,64.4127,64.4511,64.3071,64.3263,206323.0
2023-11-06 09:30:00,67.14,67.55,67.11,67.21,82701.0,64.4415,64.835,64.4127,64.5087,82701.0
2023-11-06 09:40:00,67.18,67.55,67.16,67.49,20792.0,64.4799,64.835,64.4607,64.7775,20792.0
2023-11-06 09:50:00,67.48,67.49,67.23,67.25,44909.0,64.7679,64.7775,64.5279,64.5471,44909.0
2023-11-06 10:00:00,67.25,67.25,66.97,67.07,28728.0,64.5471,64.5471,64.2784,64.3743,28728.0
2023-11-06 10:10:00,67.07,67.09,66.88,66.89,18704.0,64.3743,64.3935,64.192,64.2016,18704.0
2023-11-06 10:20:00,66.9,67.09,66.85,67.0,28411.0,64.2112,64.3935,64.1632,64.3071,28411.0
2023-11-06 10:30:00,67.01,67.08,66.93,67.0,14799.0,64.3167,64.3839,64.24,64.3071,14799.0
2023-11-06 10:40:00,66.99,67.0,66.9,66.98,42155.0,64.2975,64.3071,64.2112,64.2879,42155.0
2023-11-06 10:50:00,66.97,66.97,66.74,66.94,30507.0,64.2784,64.2784,64.0576,64.2496,30507.0
2023-11-06 11:00:00,66.94,67.05,66.91,66.96,33828.0,64.2496,64.3551,64.2208,64.2688,33828.0
2023-11-06 11:10:00,66.95,66.95,66.78,66.8,13714.0,64.2592,64.2592,64.096,64.1152,13714.0
2023-11-06 11:20:00,66.79,66.89,66.76,66.83,17230.0,64.1056,64.2016,64.0768,64.144,17230.0
2023-11-06 11:30:00,66.8,66.84,66.77,66.81,15587.0,64.1152,64.1536,64.0864,64.1248,15587.0
2023-11-06 11:40:00,66.8,66.8,66.72,66.79,20026.0,64.1152,64.1152,64.0384,64.1056,20026.0
2023-11-06 11:50:00,66.81,66.82,66.74,66.79,11161.0,64.1248,64.1344,64.0576,64.1056,11161.0
2023-11-06 12:00:00,66.83,66.91,66.83,66.88,10298.0,64.144,64.2208,64.144,64.192,10298.0
2023-11-06 12:10:00,66.85,66.93,66.83,66.92,17817.0,64.1632,64.24,64.144,64.2304,17817.0
2023-11-06 12:20:00,66.92,66.97,66.89,66.96,32420.0,64.2304,64.2784,64.2016,64.2688,32420.0
2023-11-06 12:30:00,66.94,66.95,66.87,66.9,22229.0,64.2496,64.2592,64.1824,64.2112,22229.0
2023-11-06 12:40:00,66.89,66.96,66.88,66.94,13714.0,64.2016,64.2688,64.192,64.2496,13714.0
2023-11-06 12:50:00,66.95,67.0,66.9,66.97,12862.0,64.2592,64.3071,64.2112,64.2784,12862.0
2023-11-06 13:00:00,67.0,67.02,66.9,66.94,12438.0,64.3071,64.3263,64.2112,64.2496,12438.0
2023-11-06 13:10:00,66.94,66.94,66.83,66.84,12978.0,64.2496,64.2496,64.144,64.1536,12978.0
2023-11-06 13:20:00,66.82,66.96,66.77,66.91,17544.0,64.1344,64.2688,64.0864,64.2208,17544.0
2023-11-06 13:30:00,66.9,66.91,66.81,66.84,11962.0,64.2112,64.2208,64.1248,64.1536,11962.0
2023-11-06 13:40:00,66.83,66.86,66.73,66.73,13950.0,64.144,64.1728,64.048,64.048,13950.0
2023-11-06 13:50:00,66.74,66.77,66.68,66.72,22402.0,64.0576,64.0864,64.0,64.0384,22402.0
2023-11-06 14:00:00,66.72,66.76,66.63,66.68,28788.0,64.0384,64.0768,63.952,64.0,28788.0
2023-11-06 14:10:00,66.68,66.75,66.67,66.72,24367.0,64.0,64.0672,63.9904,64.0384,24367.0
2023-11-06 14:20:00,66.71,66.83,66.66,66.83,22539.0,64.0288,64.144,63.9808,64.144,22539.0
2023-11-06 14:30:00,66.82,66.87,66.81,66.85,22729.0,64.1344,64.1824,64.1248,64.1632,22729.0
2023-11-06 14:40:00,66.84,66.9,66.84,66.89,17634.0,64.1536,64.2112,64.1536,64.2016,17634.0
2023-11-06 14:50:00,66.89,66.92,66.83,66.86,29381.0,64.2016,64.2304,64.144,64.1728,29381.0
2023-11-06 15:00:00,66.86,66.92,66.83,66.89,30720.0,64.1728,64.2304,64.144,64.2016,30720.0
2023-11-06 15:10:00,66.89,66.93,66.8,66.85,39434.0,64.2016,64.24,64.1152,64.1632,39434.0
2023-11-06 15:20:00,66.84,66.9,66.76,66.81,34877.0,64.1536,64.2112,64.0768,64.1248,34877.0
2023-11-06 15:30:00,66.81,66.86,66.67,66.74,41756.0,64.1248,64.1728,63.9904,64.0576,41756.0
2023-11-06 15:40:00,66.73,66.8,66.69,66.79,62371.0,64.048,64.1152,64.0096,64.1056,62371.0
2023-11-06 15:50:00,66.78,66.85,66.73,66.85,192986.0,64.096,64.1632,64.048,64.1632,192986.0
2023-11-07 09:30:00,66.78,66.85,66.58,66.59,32283.0,64.096,64.1632,63.904,63.9136,32283.0
2023-11-07 09:40:00,66.59,66.81,66.55,66.81,18364.0,63.9136,64.1248,63.8752,64.1248,18364.0
2023-11-07 09:50:00,66.84,66.95,66.79,66.95,11839.0,64.1536,64.2592,64.1056,64.2592,11839.0
2023-11-07 10:00:00,66.96,67.2,66.96,67.17,13646.0,64.2688,64.4991,64.2688,64.4703,13646.0
2023-11-07 10:10:00,67.18,67.24,67.11,67.21,13488.0,64.4799,64.5375,64.4127,64.5087,13488.0
2023-11-07 10:20:00,67.21,67.3,67.19,67.27,15933.0,64.5087,64.5951,64.4895,64.5663,15933.0
2023-11-07 10:30:00,67.26,67.43,67.23,67.4,39720.0,64.5567,64.7199,64.5279,64.6911,39720.0
2023-11-07 10:40:00,67.39,67.44,67.35,67.42,16773.0,64.6815,64.7295,64.6431,64.7103,16773.0
2023-11-07 10:50:00,67.42,67.5,67.4,67.46,29767.0,64.7103,64.787,64.6911,64.7487,29767.0
2023-11-07 11:00:00,67.47,67.47,67.31,67.31,12883.0,64.7583,64.7583,64.6047,64.6047,12883.0
2023-11-07 11:10:00,67.29,67.35,67.27,67.32,12236.0,64.5855,64.6431,64.5663,64.6143,12236.0
2023-11-07 11:20:00,67.31,67.46,67.3,67.45,30318.0,64.6047,64.7487,64.5951,64.7391,30318.0
2023-11-07 11:30:00,67.45,67.51,67.42,67.46,40192.0,64.7391,64.7966,64.7103,64.7487,40192.0
2023-11-07 11:40:00,67.47,67.61,67.47,67.59,56700.0,64.7583,64.8926,64.7583,64.8734,56700.0
2023-11-07 11:50:00,67.6,67.6,67.41,67.41,40439.0,64.883,64.883,64.7007,64.7007,40439.0
2023-11-07 12:00:00,67.41,67.48,67.36,67.39,13680.0,64.7007,64.7679,64.6527,64.6815,13680.0
2023-11-07 12:10:00,67.39,67.41,67.34,67.36,37235.0,64.6815,64.7007,64.6335,64.6527,37235.0
2023-11-07 12:20:00,67.37,67.46,67.36,67.42,22961.0,64.6623,64.7487,64.6527,64.7103,22961.0
2023-11-07 12:30:00,67.42,67.43,67.35,67.37,24391.0,64.7103,64.7199,64.6431,64.6623,24391.0
2023-11-07 12:40:00,67.37,67.49,67.36,67.44,33648.0,64.6623,64.7775,64.6527,64.7295,33648.0
2023-11-07 12:50:00,67.44,67.49,67.42,67.46,16571.0,64.7295,64.7775,64.7103,64.7487,16571.0
2023-11-07 13:00:00,67.45,67.51,67.42,67.48,16863.0,64.7391,64.7966,64.7103,64.7679,16863.0
2023-11-07 13:10:00,67.48,67.48,67.42,67.44,7659.0,64.7679,64.7679,64.7103,64.7295,7659.0
2023-11-07 13:20:00,67.43,67.43,67.35,67.4,18841.0,64.7199,64.7199,64.6431,64.6911,18841.0
2023-11-07 13:30:00,67.4,67.42,67.29,67.31,67339.0,64.6911,64.7103,64.5855,64.6047,67339.0
2023-11-07 13:40:00,67.29,67.33,67.24,67.26,12184.0,64.5855,64.6239,64.5375,64.5567,12184.0
2023-11-07 13:50:00,67.24,67.33,67.21,67.31,18043.0,64.5375,64.6239,64.5087,64.6047,18043.0
2023-11-07 14:00:00,67.31,67.4,67.3,67.38,18260.0,64.6047,64.6911,64.5951,64.6719,18260.0
2023-11-07 14:10:00,67.39,67.43,67.38,67.4,29287.0,64.6815,64.7199,64.6719,64.6911,29287.0
2023-11-07 14:20:00,67.4,67.45,67.37,67.38,17829.0,64.6911,64.7391,64.6623,64.6719,17829.0
2023-11-07 14:30:00,67.38,67.44,67.32,67.39,38905.0,64.6719,64.7295,64.6143,64.6815,38905.0
2023-11-07 14:40:00,67.39,67.4,67.37,67.4,27779.0,64.6815,64.6911,64.6623,64.6911,27779.0
2023-11-07 14:50:00,67.4,67.41,67.35,67.36,34731.0,64.6911,64.7007,64.6431,64.6527,34731.0
2023-11-07 15:00:00,67.36,67.45,67.32,67.33,18622.0,64.6527,64.7391,64.6143,64.6239,18622.0
2023-11-07 15:10:00,67.32,67.37,67.26,67.37,23395.0,64.6143,64.6623,64.5567,64.6623,23395.0
2023-11-07 15:20:00,67.37,67.42,67.32,67.35,33362.0,64.6623,64.7103,64.6143,64.6431,33362.0
2023-11-07 15:30:00,67.37,67.45,67.36,67.45,64745.0,64.6623,64.7391,64.6527,64.7391,64745.0
2023-11-07 15:40:00,67.45,67.47,67.38,67.45,99326.0,64.7391,64.7583,64.6719,64.7391,99326.0
2023-11-07 15:50:00,67.44,67.56,67.4,67.56,372205.0,64.7295,64.8446,64.6911,64.8446,372205.0
2023-11-08 09:30:00,67.6,67.83,67.4,67.44,25831.0,64.883,65.1038,64.6911,64.7295,25831.0
2023-11-08 09:40:00,67.44,67.85,67.42,67.82,37935.0,64.7295,65.123,64.7103,65.0942,37935.0
2023-11-08 09:50:00,67.8,67.83,67.69,67.72,19216.0,65.075,65.1038,64.9694,64.9982,19216.0
2023-11-08 10:00:00,67.7,67.84,67.63,67.76,34410.0,64.979,65.1134,64.9118,65.0366,34410.0
2023-11-08 10:10:00,67.78,67.92,67.76,67.85,38810.0,65.0558,65.1902,65.0366,65.123,38810.0
2023-11-08 10:20:00,67.84,67.86,67.74,67.81,19352.0,65.1134,65.1326,65.0174,65.0846,19352.0
2023-11-08 10:30:00,67.8,67.81,67.7,67.76,38716.0,65.075,65.0846,64.979,65.0366,38716.0
2023-11-08 10:40:00,67.76,67.85,67.6,67.65,32993.0,65.0366,65.123,64.883,64.931,32993.0
2023-11-08 10:50:00,67.66,67.77,67.63,67.75,36812.0,64.9406,65.0462,64.9118,65.027,36812.0
2023-11-08 11:00:00,67.76,67.8,67.73,67.75,21776.0,65.0366,65.075,65.0078,65.027,21776.0
2023-11-08 11:10:00,67.75,67.82,67.72,67.81,52812.0,65.027,65.0942,64.9982,65.0846,52812.0
2023-11-08 11:20:00,67.79,67.79,67.64,67.71,29356.0,65.0654,65.0654,64.9214,64.9886,29356.0
2023-11-08 11:30:00,67.72,67.72,67.52,67.55,93349.0,64.9982,64.9982,64.8062,64.835,93349.0
2023-11-08 11:40:00,67.55,67.6,67.47,67.56,111754.0,64.835,64.883,64.7583,64.8446,111754.0
2023-11-08 11:50:00,67.56,67.58,67.46,67.48,49561.0,64.8446,64.8638,64.7487,64.7679,49561.0
2023-11-08 12:00:00,67.51,67.56,67.21,67.21,137973.0,64.7966,64.8446,64.5087,64.5087,137973.0
2023-11-08 12:10:00,67.23,67.35,67.23,67.29,23866.0,64.5279,64.6431,64.5279,64.5855,23866.0
2023-11-08 12:20:00,67.28,67.42,67.28,67.34,22483.0,64.5759,64.7103,64.5759,64.6335,22483.0
2023-11-08 12:30:00,67.33,67.34,67.23,67.26,18905.0,64.6239,64.6335,64.5279,64.5567,18905.0
2023-11-08 12:40:00,67.25,67.25,67.17,67.24,19665.0,64.5471,64.5471,64.4703,64.5375,19665.0
2023-11-08 12:50:00,67.24,67.24,67.15,67.23,21441.0,64.5375,64.5375,64.4511,64.5279,21441.0
2023-11-08 13:00:00,67.21,67.24,67.11,67.17,18902.0,64.5087,64.5375,64.4127,64.4703,18902.0
2023-11-08 13:10:00,67.16,67.16,66.97,66.97,36805.0,64.4607,64.4607,64.2784,64.2784,36805.0
2023-11-08 13:20:00,66.96,67.03,66.93,67.01,12040.0,64.2688,64.3359,64.24,64.3167,12040.0
2023-11-08 13:30:00,67.01,67.04,66.92,66.96,15430.0,64.3167,64.3455,64.2304,64.2688,15430.0
2023-11-08 13:40:00,66.97,66.97,66.87,66.88,13273.0,64.2784,64.2784,64.1824,64.192,13273.0
2023-11-08 13:50:00,66.88,66.91,66.77,66.78,25738.0,64.192,64.2208,64.0864,64.096,25738.0
2023-11-08 14:00:00,66.79,66.84,66.78,66.83,13608.0,64.1056,64.1536,64.096,64.144,13608.0
2023-11-08 14:10:00,66.83,66.84,66.68,66.75,17289.0,64.144,64.1536,64.0,64.0672,17289.0
2023-11-08 14:20:00,66.75,66.83,66.74,66.74,18613.0,64.0672,64.144,64.0576,64.0576,18613.0
2023-11-08 14:30:00,66.76,66.76,66.61,66.68,28806.0,64.0768,64.0768,63.9328,64.0,28806.0
2023-11-08 14:40:00,66.69,66.81,66.68,66.78,25175.0,64.0096,64.1248,64.0,64.096,25175.0
2023-11-08 14:50:00,66.78,66.86,66.78,66.84,23145.0,64.096,64.1728,64.096,64.1536,23145.0
2023-11-08 15:00:00,66.85,66.91,66.75,66.81,288678.0,64.1632,64.2208,64.0672,64.1248,288678.0
2023-11-08 15:10:00,66.81,67.01,66.81,66.98,38988.0,64.1248,64.3167,64.1248,64.2879,38988.0
2023-11-08 15:20:00,66.99,67.01,66.86,66.86,48470.0,64.2975,64.3167,64.1728,64.1728,48470.0
2023-11-08 15:30:00,66.85,66.89,66.78,66.84,51523.0,64.1632,64.2016,64.096,64.1536,51523.0
2023-11-08 15:40:00,66.84,67.0,66.83,66.89,66203.0,64.1536,64.3071,64.144,64.2016,66203.0
2023-11-08 15:50:00,66.9,67.06,66.89,67.04,261496.0,64.2112,64.3647,64.2016,64.3455,261496.0
2023-11-09 09:30:00,67.34,67.4,66.89,66.89,32139.0,64.6335,64.6911,64.2016,64.2016,32139.0
2023-11-09 09:40:00,66.81,66.87,66.65,66.8,35145.0,64.1248,64.1824,63.9712,64.1152,35145.0
2023-11-09 09:50:00,66.83,66.87,66.67,66.7,11593.0,64.144,64.1824,63.9904,64.0192,11593.0
2023-11-09 10:00:00,66.72,66.81,66.59,66.6,29022.0,64.0384,64.1248,63.9136,63.9232,29022.0
2023-11-09 10:10:00,66.61,66.63,66.4,66.6,26887.0,63.9328,63.952,63.7313,63.9232,26887.0
2023-11-09 10:20:00,66.63,66.74,66.52,66.52,17646.0,63.952,64.0576,63.8464,63.8464,17646.0
2023-11-09 10:30:00,66.52,66.61,66.41,66.42,22079.0,63.8464,63.9328,63.7409,63.7505,22079.0
2023-11-09 10:40:00,66.42,66.44,66.33,66.42,21359.0,63.7505,63.7697,63.6641,63.7505,21359.0
2023-11-09 10:50:00,66.43,66.49,66.34,66.4,27735.0,63.7601,63.8176,63.6737,63.7313,27735.0
2023-11-09 11:00:00,66.4,66.48,66.27,66.45,30644.0,63.7313,63.808,63.6065,63.7793,30644.0
2023-11-09 11:10:00,66.43,66.48,66.35,66.41,16832.0,63.7601,63.808,63.6833,63.7409,16832.0
2023-11-09 11:20:00,66.4,66.4,66.3,66.36,17612.0,63.7313,63.7313,63.6353,63.6929,17612.0
2023-11-09 11:30:00,66.36,66.4,66.28,66.3,14762.0,63.6929,63.7313,63.6161,63.6353,14762.0
2023-11-09 11:40:00,66.3,66.43,66.27,66.42,22608.0,63.6353,63.7601,63.6065,63.7505,22608.0
2023-11-09 11:50:00,66.42,66.48,66.38,66.41,17391.0,63.7505,63.808,63.7121,63.7409,17391.0
2023-11-09 12:00:00,66.42,66.58,66.41,66.56,12354.0,63.7505,63.904,63.7409,63.8848,12354.0
2023-11-09 12:10:00,66.55,66.57,66.48,66.51,19027.0,63.8752,63.8944,63.808,63.8368,19027.0
2023-11-09 12:20:00,66.51,66.52,66.43,66.44,24974.0,63.8368,63.8464,63.7601,63.7697,24974.0
2023-11-09 12:30:00,66.42,66.47,66.39,66.46,23729.0,63.7505,63.7984,63.7217,63.7888,23729.0
2023-11-09 12:40:00,66.48,66.56,66.47,66.52,13507.0,63.808,63.8848,63.7984,63.8464,13507.0
2023-11-09 12:50:00,66.54,66.56,66.5,66.51,13081.0,63.8656,63.8848,63.8272,63.8368,13081.0
2023-11-09 13:00:00,66.52,66.53,66.34,66.34,16722.0,63.8464,63.856,63.6737,63.6737,16722.0
2023-11-09 13:10:00,66.35,66.48,66.31,66.38,12861.0,63.6833,63.808,63.6449,63.7121,12861.0
2023-11-09 13:20:00,66.38,66.5,66.36,66.47,15039.0,63.7121,63.8272,63.6929,63.7984,15039.0
2023-11-09 13:30:00,66.45,66.5,66.45,66.46,31460.0,63.7793,63.8272,63.7793,63.7888,31460.0
2023-11-09 13:40:00,66.45,66.49,66.32,66.39,28689.0,63.7793,63.8176,63.6545,63.7217,28689.0
2023-11-09 13:50:00,66.38,66.46,66.32,66.43,20313.0,63.7121,63.7888,63.6545,63.7601,20313.0
2023-11-09 14:00:00,66.42,66.43,66.32,66.41,24535.0,63.7505,63.7601,63.6545,63.7409,24535.0
2023-11-09 14:10:00,66.4,66.5,66.38,66.41,49660.0,63.7313,63.8272,63.7121,63.7409,49660.0
2023-11-09 14:20:00,66.43,66.47,66.39,66.43,19051.0,63.7601,63.7984,63.7217,63.7601,19051.0
2023-11-09 14:30:00,66.42,66.45,66.34,66.42,25570.0,63.7505,63.7793,63.6737,63.7505,25570.0
2023-11-09 14:40:00,66.42,66.48,66.38,66.47,18108.0,63.7505,63.808,63.7121,63.7984,18108.0
2023-11-09 14:50:00,66.46,66.5,66.41,66.5,22024.0,63.7888,63.8272,63.7409,63.8272,22024.0
2023-11-09 15:00:00,66.5,66.61,66.49,66.59,65226.0,63.8272,63.9328,63.8176,63.9136,65226.0
2023-11-09 15:10:00,66.6,66.7,66.57,66.67,40828.0,63.9232,64.0192,63.8944,63.9904,40828.0
2023-11-09 15:20:00,66.66,66.77,66.61,66.77,34948.0,63.9808,64.0864,63.9328,64.0864,34948.0
2023-11-09 15:30:00,66.77,66.82,66.68,66.68,44624.0,64.0864,64.1344,64.0,64.0,44624.0
2023-11-09 15:40:00,66.69,66.79,66.68,66.78,69015.0,64.0096,64.1056,64.0,64.096,69015.0
2023-11-09 15:50:00,66.78,66.82,66.61,66.69,347754.0,64.096,64.1344,63.9328,64.0096,347754.0
2023-11-10 09:30:00,66.97,66.99,66.35,66.55,31523.0,64.2784,64.2975,63.6833,63.8752,31523.0
2023-11-10 09:40:00,66.54,66.66,66.42,66.66,17270.0,63.8656,63.9808,63.7505,63.9808,17270.0
2023-11-10 09:50:00,66.69,66.78,66.6,66.74,17891.0,64.0096,64.096,63.9232,64.0576,17891.0
2023-11-10 10:00:00,66.65,66.76,66.6,66.67,16228.0,63.9712,64.0768,63.9232,63.9904,16228.0
2023-11-10 10:10:00,66.68,66.7,66.59,66.59,12643.0,64.0,64.0192,63.9136,63.9136,12643.0
2023-11-10 10:20:00,66.6,66.68,66.48,66.55,21948.0,63.9232,64.0,63.808,63.8752,21948.0
2023-11-10 10:30:00,66.55,66.55,66.43,66.43,15018.0,63.8752,63.8752,63.7601,63.7601,15018.0
2023-11-10 10:40:00,66.43,66.52,66.33,66.5,24487.0,63.7601,63.8464,63.6641,63.8272,24487.0
2023-11-10 10:50:00,66.51,66.55,66.4,66.44,47005.0,63.8368,63.8752,63.7313,63.7697,47005.0
2023-11-10 11:00:00,66.45,66.57,66.43,66.48,32309.0,63.7793,63.8944,63.7601,63.808,32309.0
2023-11-10 11:10:00,66.45,66.63,66.44,66.53,18343.0,63.7793,63.952,63.7697,63.856,18343.0
2023-11-10 11:20:00,66.51,66.56,66.38,66.4,30723.0,63.8368,63.8848,63.7121,63.7313,30723.0
2023-11-10 11:30:00,66.4,66.44,66.34,66.36,34362.0,63.7313,63.7697,63.6737,63.6929,34362.0
2023-11-10 11:40:00,66.36,66.41,66.31,66.31,23726.0,63.6929,63.7409,63.6449,63.6449,23726.0
2023-11-10 11:50:00,66.3,66.39,66.3,66.36,16066.0,63.6353,63.7217,63.6353,63.6929,16066.0
2023-11-10 12:00:00,66.36,66.45,66.34,66.34,16771.0,63.6929,63.7793,63.6737,63.6737,16771.0
2023-11-10 12:10:00,66.35,66.39,66.3,66.39,15092.0,63.6833,63.7217,63.6353,63.7217,15092.0
2023-11-10 12:20:00,66.39,66.46,66.37,66.37,14800.0,63.7217,63.7888,63.7025,63.7025,14800.0
2023-11-10 12:30:00,66.38,66.59,66.38,66.55,32203.0,63.7121,63.9136,63.7121,63.8752,32203.0
2023-11-10 12:40:00,66.56,66.59,66.5,66.55,45983.0,63.8848,63.9136,63.8272,63.8752,45983.0
2023-11-10 12:50:00,66.55,66.66,66.51,66.64,18723.0,63.8752,63.9808,63.8368,63.9616,18723.0
2023-11-10 13:00:00,66.65,66.68,66.58,66.6,37517.0,63.9712,64.0,63.904,63.9232,37517.0
2023-11-10 13:10:00,66.6,66.64,66.52,66.57,40940.0,63.9232,63.9616,63.8464,63.8944,40940.0
2023-11-10 13:20:00,66.57,66.77,66.56,66.72,31902.0,63.8944,64.0864,63.8848,64.0384,31902.0
2023-11-10 13:30:00,66.72,66.81,66.68,66.79,25277.0,64.0384,64.1248,64.0,64.1056,25277.0
2023-11-10 13:40:00,66.8,66.88,66.78,66.81,26558.0,64.1152,64.192,64.096,64.1248,26558.0
2023-11-10 13:50:00,66.8,66.89,66.8,66.86,24995.0,64.1152,64.2016,64.1152,64.1728,24995.0
2023-11-10 14:00:00,66.86,66.93,66.86,66.91,18008.0,64.1728,64.24,64.1728,64.2208,18008.0
2023-11-10 14:10:00,66.93,67.0,66.93,66.95,23470.0,64.24,64.3071,64.24,64.2592,23470.0
2023-11-10 14:20:00,66.94,67.04,66.94,67.0,30818.0,64.2496,64.3455,64.2496,64.3071,30818.0
2023-11-10 14:30:00,67.0,67.11,66.99,67.08,29905.0,64.3071,64.4127,64.2975,64.3839,29905.0
2023-11-10 14:40:00,67.09,67.24,67.09,67.22,20398.0,64.3935,64.5375,64.3935,64.5183,20398.0
2023-11-10 14:50:00,67.22,67.26,67.19,67.2,21096.0,64.5183,64.5567,64.4895,64.4991,21096.0
2023-11-10 15:00:00,67.2,67.34,67.19,67.31,16575.0,64.4991,64.6335,64.4895,64.6047,16575.0
2023-11-10 15:10:00,67.31,67.31,67.13,67.22,15205.0,64.6047,64.6047,64.4319,64.5183,15205.0
2023-11-10 15:20:00,67.21,67.28,67.19,67.28,15946.0,64.5087,64.5759,64.4895,64.5759,15946.0
2023-11-10 15:30:00,67.29,67.33,67.27,67.28,23766.0,64.5855,64.6239,64.5663,64.5759,23766.0
2023-11-10 15:40:00,67.26,67.38,67.24,67.31,42712.0,64.5567,64.6719,64.5375,64.6047,42712.0
2023-11-10 15:50:00,67.31,67.39,67.26,67.35,171253.0,64.6047,64.6815,64.5567,64.6431,171253.0
2023-11-13 09:30:00,67.29,67.42,67.01,67.22,40664.0,64.5855,64.7103,64.3167,64.5183,40664.0
2023-11-13 09:40:00,67.25,67.39,67.16,67.17,41519.0,64.5471,64.6815,64.4607,64.4703,41519.0
2023-11-13 09:50:00,67.16,67.33,66.98,67.0,63863.0,64.4607,64.6239,64.2879,64.3071,63863.0
2023-11-13 10:00:00,66.97,67.08,66.87,67.08,69248.0,64.2784,64.3839,64.1824,64.3839,69248.0
2023-11-13 10:10:00,67.09,67.17,66.98,67.17,16671.0,64.3935,64.4703,64.2879,64.4703,16671.0
2023-11-13 10:20:00,67.16,67.21,67.05,67.21,50810.0,64.4607,64.5087,64.3551,64.5087,50810.0
2023-11-13 10:30:00,67.23,67.24,67.13,67.17,34843.0,64.5279,64.5375,64.4319,64.4703,34843.0
2023-11-13 10:40:00,67.18,67.19,67.07,67.12,15423.0,64.4799,64.4895,64.3743,64.4223,15423.0
2023-11-13 10:50:00,67.14,67.15,67.08,67.14,14106.0,64.4415,64.4511,64.3839,64.4415,14106.0
2023-11-13 11:00:00,67.13,67.16,67.06,67.08,22329.0,64.4319,64.4607,64.3647,64.3839,22329.0
2023-11-13 11:10:00,67.09,67.29,67.07,67.29,29485.0,64.3935,64.5855,64.3743,64.5855,29485.0
2023-11-13 11:20:00,67.28,67.31,67.2,67.29,36355.0,64.5759,64.6047,64.4991,64.5855,36355.0
2023-11-13 11:30:00,67.28,67.31,67.16,67.18,28927.0,64.5759,64.6047,64.4607,64.4799,28927.0
2023-11-13 11:40:00,67.17,67.43,67.17,67.37,18645.0,64.4703,64.7199,64.4703,64.6623,18645.0
2023-11-13 11:50:00,67.38,67.4,67.32,67.35,25166.0,64.6719,64.6911,64.6143,64.6431,25166.0
2023-11-13 12:00:00,67.35,67.45,67.33,67.35,41722.0,64.6431,64.7391,64.6239,64.6431,41722.0
2023-11-13 12:10:00,67.35,67.35,67.21,67.29,12510.0,64.6431,64.6431,64.5087,64.5855,12510.0
2023-11-13 12:20:00,67.3,67.34,67.26,67.3,7376.0,64.5951,64.6335,64.5567,64.5951,7376.0
2023-11-13 12:30:00,67.3,67.35,67.27,67.35,9070.0,64.5951,64.6431,64.5663,64.6431,9070.0
2023-11-13 12:40:00,67.34,67.35,67.29,67.3,16776.0,64.6335,64.6431,64.5855,64.5951,16776.0
2023-11-13 12:50:00,67.33,67.41,67.33,67.39,35231.0,64.6239,64.7007,64.6239,64.6815,35231.0
2023-11-13 13:00:00,67.4,67.4,67.29,67.29,14254.0,64.6911,64.6911,64.5855,64.5855,14254.0
2023-11-13 13:10:00,67.29,67.37,67.27,67.36,29368.0,64.5855,64.6623,64.5663,64.6527,29368.0
2023-11-13 13:20:00,67.35,67.35,67.27,67.29,16636.0,64.6431,64.6431,64.5663,64.5855,16636.0
2023-11-13 13:30:00,67.27,67.31,67.21,67.31,17851.0,64.5663,64.6047,64.5087,64.6047,17851.0
2023-11-13 13:40:00,67.3,67.4,67.3,67.36,12183.0,64.5951,64.6911,64.5951,64.6527,12183.0
2023-11-13 13:50:00,67.35,67.36,67.27,67.29,11875.0,64.6431,64.6527,64.5663,64.5855,11875.0
2023-11-13 14:00:00,67.29,67.3,67.25,67.27,16687.0,64.5855,64.5951,64.5471,64.5663,16687.0
2023-11-13 14:10:00,67.27,67.29,67.17,67.17,13160.0,64.5663,64.5855,64.4703,64.4703,13160.0
2023-11-13 14:20:00,67.16,67.23,67.15,67.2,18284.0,64.4607,64.5279,64.4511,64.4991,18284.0
2023-11-13 14:30:00,67.21,67.26,67.16,67.23,37405.0,64.5087,64.5567,64.4607,64.5279,37405.0
2023-11-13 14:40:00,67.23,67.27,67.2,67.2,10924.0,64.5279,64.5663,64.4991,64.4991,10924.0
2023-11-13 14:50:00,67.2,67.21,67.1,67.11,17944.0,64.4991,64.5087,64.4031,64.4127,17944.0
2023-11-13 15:00:00,67.1,67.2,67.1,67.18,22002.0,64.4031,64.4991,64.4031,64.4799,22002.0
2023-11-13 15:10:00,67.17,67.17,67.08,67.16,18617.0,64.4703,64.4703,64.3839,64.4607,18617.0
2023-11-13 15:20:00,67.16,67.27,67.15,67.22,33030.0,64.4607,64.5663,64.4511,64.5183,33030.0
2023-11-13 15:30:00,67.23,67.25,67.17,67.19,28594.0,64.5279,64.5471,64.4703,64.4895,28594.0
2023-11-13 15:40:00,67.2,67.23,67.16,67.19,56903.0,64.4991,64.5279,64.4607,64.4895,56903.0
2023-11-13 15:50:00,67.19,67.23,67.12,67.23,140632.0,64.4895,64.5279,64.4223,64.5279,140632.0
2023-11-14 09:30:00,67.78,68.07,67.77,67.96,49026.0,65.0558,65.3341,65.0462,65.2286,49026.0
2023-11-14 09:40:00,67.97,68.1,67.89,67.97,21119.0,65.2382,65.3629,65.1614,65.2382,21119.0
2023-11-14 09:50:00,67.95,68.26,67.91,68.23,26486.0,65.219,65.5165,65.1806,65.4877,26486.0
2023-11-14 10:00:00,68.26,68.33,68.16,68.3,27917.0,65.5165,65.5837,65.4205,65.5549,27917.0
2023-11-14 10:10:00,68.29,68.41,68.27,68.41,25014.0,65.5453,65.6605,65.5261,65.6605,25014.0
2023-11-14 10:20:00,68.4,68.45,68.29,68.32,16662.0,65.6509,65.6989,65.5453,65.5741,16662.0
2023-11-14 10:30:00,68.28,68.29,68.18,68.21,19517.0,65.5357,65.5453,65.4397,65.4685,19517.0
2023-11-14 10:40:00,68.21,68.22,68.08,68.15,27030.0,65.4685,65.4781,65.3437,65.4109,27030.0
2023-11-14 10:50:00,68.16,68.29,68.1,68.24,47664.0,65.4205,65.5453,65.3629,65.4973,47664.0
2023-11-14 11:00:00,68.22,68.39,68.22,68.32,56242.0,65.4781,65.6413,65.4781,65.5741,56242.0
2023-11-14 11:10:00,68.31,68.59,68.31,68.56,78238.0,65.5645,65.8332,65.5645,65.8044,78238.0
2023-11-14 11:20:00,68.56,68.65,68.51,68.56,32141.0,65.8044,65.8908,65.7565,65.8044,32141.0
2023-11-14 11:30:00,68.55,68.64,68.54,68.62,18248.0,65.7948,65.8812,65.7852,65.862,18248.0
2023-11-14 11:40:00,68.6,68.68,68.57,68.57,15322.0,65.8428,65.9196,65.814,65.814,15322.0
2023-11-14 11:50:00,68.57,68.6,68.51,68.53,17809.0,65.814,65.8428,65.7565,65.7757,17809.0
2023-11-14 12:00:00,68.53,68.53,68.37,68.39,18341.0,65.7757,65.7757,65.6221,65.6413,18341.0
2023-11-14 12:10:00,68.39,68.41,68.33,68.35,12928.0,65.6413,65.6605,65.5837,65.6029,12928.0
2023-11-14 12:20:00,68.34,68.36,68.25,68.33,11653.0,65.5933,65.6125,65.5069,65.5837,11653.0
2023-11-14 12:30:00,68.32,68.36,68.24,68.24,23107.0,65.5741,65.6125,65.4973,65.4973,23107.0
2023-11-14 12:40:00,68.23,68.27,68.13,68.22,53955.0,65.4877,65.5261,65.3917,65.4781,53955.0
2023-11-14 12:50:00,68.22,68.25,68.19,68.21,33598.0,65.4781,65.5069,65.4493,65.4685,33598.0
2023-11-14 13:00:00,68.21,68.22,68.15,68.18,33085.0,65.4685,65.4781,65.4109,65.4397,33085.0
2023-11-14 13:10:00,68.18,68.23,68.08,68.16,191966.0,65.4397,65.4877,65.3437,65.4205,191966.0
2023-11-14 13:20:00,68.17,68.24,68.13,68.23,29127.0,65.4301,65.4973,65.3917,65.4877,29127.0
2023-11-14 13:30:00,68.23,68.26,68.18,68.2,27843.0,65.4877,65.5165,65.4397,65.4589,27843.0
2023-11-14 13:40:00,68.21,68.21,68.14,68.19,36109.0,65.4685,65.4685,65.4013,65.4493,36109.0
2023-11-14 13:50:00,68.19,68.26,68.14,68.16,39256.0,65.4493,65.5165,65.4013,65.4205,39256.0
2023-11-14 14:00:00,68.16,68.41,68.14,68.38,82835.0,65.4205,65.6605,65.4013,65.6317,82835.0
2023-11-14 14:10:00,68.41,68.46,68.31,68.4,199405.0,65.6605,65.7085,65.5645,65.6509,199405.0
2023-11-14 14:20:00,68.41,68.44,68.38,68.44,38473.0,65.6605,65.6893,65.6317,65.6893,38473.0
2023-11-14 14:30:00,68.44,68.68,68.43,68.65,45229.0,65.6893,65.9196,65.6797,65.8908,45229.0
2023-11-14 14:40:00,68.65,68.7,68.62,68.69,61037.0,65.8908,65.9388,65.862,65.9292,61037.0
2023-11-14 14:50:00,68.69,68.86,68.69,68.83,45945.0,65.9292,66.0924,65.9292,66.0636,45945.0
2023-11-14 15:00:00,68.84,69.11,68.82,69.1,61724.0,66.0732,66.3323,66.054,66.3227,61724.0
2023-11-14 15:10:00,69.11,69.11,68.95,69.0,52153.0,66.3323,66.3323,66.1788,66.2268,52153.0
2023-11-14 15:20:00,69.01,69.08,68.98,69.02,66002.0,66.2364,66.3035,66.2076,66.246,66002.0
2023-11-14 15:30:00,69.02,69.08,68.96,69.06,71308.0,66.246,66.3035,66.1884,66.2844,71308.0
2023-11-14 15:40:00,69.06,69.1,68.94,68.95,105793.0,66.2844,66.3227,66.1692,66.1788,105793.0
2023-11-14 15:50:00,68.95,69.03,68.86,68.99,322316.0,66.1788,66.2556,66.0924,66.2172,322316.0
2023-11-15 09:30:00,69.33,70.68,69.33,70.6,273745.0,66.5435,67.8392,66.5435,67.7625,273745.0
2023-11-15 09:40:00,70.58,70.79,70.49,70.56,103220.0,67.7433,67.9448,67.6569,67.7241,103220.0
2023-11-15 09:50:00,70.56,70.94,70.56,70.92,77169.0,67.7241,68.0888,67.7241,68.0696,77169.0
2023-11-15 10:00:00,70.92,70.96,70.66,70.73,95425.0,68.0696,68.108,67.82,67.8872,95425.0
2023-11-15 10:10:00,70.71,70.74,70.5,70.55,98881.0,67.868,67.8968,67.6665,67.7145,98881.0
2023-11-15 10:20:00,70.56,70.97,70.48,70.94,86145.0,67.7241,68.1176,67.6473,68.0888,86145.0
2023-11-15 10:30:00,70.94,70.98,70.56,70.63,101670.0,68.0888,68.1272,67.7241,67.7912,101670.0
2023-11-15 10:40:00,70.64,70.64,70.46,70.56,80703.0,67.8008,67.8008,67.6281,67.7241,80703.0
2023-11-15 10:50:00,70.56,70.62,70.47,70.48,63362.0,67.7241,67.7817,67.6377,67.6473,63362.0
2023-11-15 11:00:00,70.48,70.49,70.23,70.36,123027.0,67.6473,67.6569,67.4073,67.5321,123027.0
2023-11-15 11:10:00,70.37,70.46,70.19,70.42,85064.0,67.5417,67.6281,67.3689,67.5897,85064.0
2023-11-15 11:20:00,70.43,70.46,70.29,70.36,63043.0,67.5993,67.6281,67.4649,67.5321,63043.0
2023-11-15 11:30:00,70.37,70.4,70.14,70.17,36467.0,67.5417,67.5705,67.3209,67.3497,36467.0
2023-11-15 11:40:00,70.16,70.23,70.15,70.23,24623.0,67.3401,67.4073,67.3305,67.4073,24623.0
2023-11-15 11:50:00,70.22,70.25,70.17,70.23,23988.0,67.3977,67.4265,67.3497,67.4073,23988.0
2023-11-15 12:00:00,70.23,70.31,70.21,70.31,61620.0,67.4073,67.4841,67.3881,67.4841,61620.0
2023-11-15 12:10:00,70.31,70.42,70.27,70.4,25473.0,67.4841,67.5897,67.4457,67.5705,25473.0
2023-11-15 12:20:00,70.4,70.44,70.34,70.37,36172.0,67.5705,67.6089,67.5129,67.5417,36172.0
2023-11-15 12:30:00,70.37,70.38,70.29,70.36,22477.0,67.5417,67.5513,67.4649,67.5321,22477.0
2023-11-15 12:40:00,70.36,70.37,70.29,70.34,20443.0,67.5321,67.5417,67.4649,67.5129,20443.0
2023-11-15 12:50:00,70.33,70.35,70.29,70.33,28227.0,67.5033,67.5225,67.4649,67.5033,28227.0
2023-11-15 13:00:00,70.32,70.41,70.32,70.41,20867.0,67.4937,67.5801,67.4937,67.5801,20867.0
2023-11-15 13:10:00,70.42,70.43,70.35,70.42,26635.0,67.5897,67.5993,67.5225,67.5897,26635.0
2023-11-15 13:20:00,70.41,70.48,70.36,70.38,28977.0,67.5801,67.6473,67.5321,67.5513,28977.0
2023-11-15 13:30:00,70.38,70.44,70.34,70.44,21068.0,67.5513,67.6089,67.5129,67.6089,21068.0
2023-11-15 13:40:00,70.43,70.56,70.43,70.51,137594.0,67.5993,67.7241,67.5993,67.6761,137594.0
2023-11-15 13:50:00,70.49,70.56,70.47,70.51,27289.0,67.6569,67.7241,67.6377,67.6761,27289.0
2023-11-15 14:00:00,70.53,70.58,70.45,70.45,23869.0,67.6953,67.7433,67.6185,67.6185,23869.0
2023-11-15 14:10:00,70.45,70.48,70.37,70.43,22228.0,67.6185,67.6473,67.5417,67.5993,22228.0
2023-11-15 14:20:00,70.43,70.46,70.39,70.43,25168.0,67.5993,67.6281,67.5609,67.5993,25168.0
2023-11-15 14:30:00,70.44,70.49,70.43,70.49,23440.0,67.6089,67.6569,67.5993,67.6569,23440.0
2023-11-15 14:40:00,70.5,70.51,70.39,70.4,18873.0,67.6665,67.6761,67.5609,67.5705,18873.0
2023-11-15 14:50:00,70.39,70.46,70.38,70.45,25092.0,67.5609,67.6281,67.5513,67.6185,25092.0
2023-11-15 15:00:00,70.45,70.65,70.44,70.63,48771.0,67.6185,67.8104,67.6089,67.7912,48771.0
2023-11-15 15:10:00,70.63,70.7,70.6,70.6,42019.0,67.7912,67.8584,67.7625,67.7625,42019.0
2023-11-15 15:20:00,70.61,70.67,70.59,70.67,41701.0,67.7721,67.8296,67.7529,67.8296,41701.0
2023-11-15 15:30:00,70.67,70.77,70.65,70.68,55351.0,67.8296,67.9256,67.8104,67.8392,55351.0
2023-11-15 15:40:00,70.68,70.71,70.48,70.48,61189.0,67.8392,67.868,67.6473,67.6473,61189.0
2023-11-15 15:50:00,70.47,70.56,70.44,70.5,419129.0,67.6377,67.7241,67.6089,67.6665,419129.0
2023-11-16 09:30:00,70.16,70.68,70.1,70.62,59721.0,67.3401,67.8392,67.2826,67.7817,59721.0
2023-11-16 09:40:00,70.63,70.65,70.38,70.63,40423.0,67.7912,67.8104,67.5513,67.7912,40423.0
2023-11-16 09:50:00,70.64,70.76,70.52,70.59,267259.0,67.8008,67.916,67.6857,67.7529,267259.0
2023-11-16 10:00:00,70.59,70.6,70.37,70.5,33987.0,67.7529,67.7625,67.5417,67.6665,33987.0
2023-11-16 10:10:00,70.5,70.57,70.47,70.56,54983.0,67.6665,67.7337,67.6377,67.7241,54983.0
2023-11-16 10:20:00,70.57,70.57,70.45,70.46,32025.0,67.7337,67.7337,67.6185,67.6281,32025.0
2023-11-16 10:30:00,70.44,70.58,70.34,70.55,86147.0,67.6089,67.7433,67.5129,67.7145,86147.0
2023-11-16 10:40:00,70.55,70.6,70.48,70.59,52998.0,67.7145,67.7625,67.6473,67.7529,52998.0
2023-11-16 10:50:00,70.58,70.64,70.43,70.48,65177.0,67.7433,67.8008,67.5993,67.6473,65177.0
2023-11-16 11:00:00,70.49,70.56,70.38,70.39,42780.0,67.6569,67.7241,67.5513,67.5609,42780.0
2023-11-16 11:10:00,70.39,70.49,70.23,70.25,49425.0,67.5609,67.6569,67.4073,67.4265,49425.0
2023-11-16 11:20:00,70.24,70.29,70.22,70.27,25951.0,67.4169,67.4649,67.3977,67.4457,25951.0
2023-11-16 11:30:00,70.27,70.46,70.26,70.39,70682.0,67.4457,67.6281,67.4361,67.5609,70682.0
2023-11-16 11:40:00,70.38,70.48,70.32,70.45,50064.0,67.5513,67.6473,67.4937,67.6185,50064.0
2023-11-16 11:50:00,70.45,70.46,70.28,70.35,29077.0,67.6185,67.6281,67.4553,67.5225,29077.0
2023-11-16 12:00:00,70.36,70.43,70.32,70.38,34974.0,67.5321,67.5993,67.4937,67.5513,34974.0
2023-11-16 12:10:00,70.38,70.46,70.34,70.45,23278.0,67.5513,67.6281,67.5129,67.6185,23278.0
2023-11-16 12:20:00,70.45,70.45,70.4,70.44,16614.0,67.6185,67.6185,67.5705,67.6089,16614.0
2023-11-16 12:30:00,70.42,70.5,70.4,70.49,27976.0,67.5897,67.6665,67.5705,67.6569,27976.0
2023-11-16 12:40:00,70.49,70.52,70.45,70.47,23390.0,67.6569,67.6857,67.6185,67.6377,23390.0
2023-11-16 12:50:00,70.47,70.47,70.36,70.45,18122.0,67.6377,67.6377,67.5321,67.6185,18122.0
2023-11-16 13:00:00,70.44,70.51,70.43,70.49,21504.0,67.6089,67.6761,67.5993,67.6569,21504.0
2023-11-16 13:10:00,70.5,70.57,70.47,70.56,27433.0,67.6665,67.7337,67.6377,67.7241,27433.0
2023-11-16 13:20:00,70.56,70.66,70.55,70.63,30010.0,67.7241,67.82,67.7145,67.7912,30010.0
2023-11-16 13:30:00,70.62,70.63,70.55,70.58,30104.0,67.7817,67.7912,67.7145,67.7433,30104.0
2023-11-16 13:40:00,70.57,70.59,70.47,70.48,45628.0,67.7337,67.7529,67.6377,67.6473,45628.0
2023-11-16 13:50:00,70.49,70.57,70.48,70.55,30223.0,67.6569,67.7337,67.6473,67.7145,30223.0
2023-11-16 14:00:00,70.55,70.6,70.51,70.6,26510.0,67.7145,67.7625,67.6761,67.7625,26510.0
2023-11-16 14:10:00,70.59,70.59,70.53,70.57,24883.0,67.7529,67.7529,67.6953,67.7337,24883.0
2023-11-16 14:20:00,70.58,70.59,70.5,70.52,44566.0,67.7433,67.7529,67.6665,67.6857,44566.0
2023-11-16 14:30:00,70.53,70.57,70.52,70.55,33656.0,67.6953,67.7337,67.6857,67.7145,33656.0
2023-11-16 14:40:00,70.55,70.58,70.52,70.55,249101.0,67.7145,67.7433,67.6857,67.7145,249101.0
2023-11-16 14:50:00,70.56,70.56,70.37,70.44,52383.0,67.7241,67.7241,67.5417,67.6089,52383.0
2023-11-16 15:00:00,70.44,70.49,70.39,70.43,34658.0,67.6089,67.6569,67.5609,67.5993,34658.0
2023-11-16 15:10:00,70.42,70.54,70.41,70.54,43604.0,67.5897,67.7049,67.5801,67.7049,43604.0
2023-11-16 15:20:00,70.54,70.57,70.49,70.52,40804.0,67.7049,67.7337,67.6569,67.6857,40804.0
2023-11-16 15:30:00,70.52,70.57,70.46,70.53,64083.0,67.6857,67.7337,67.6281,67.6953,64083.0
2023-11-16 15:40:00,70.52,70.66,70.5,70.64,70736.0,67.6857,67.82,67.6665,67.8008,70736.0
2023-11-16 15:50:00,70.63,70.69,70.54,70.67,388691.0,67.7912,67.8488,67.7049,67.8296,388691.0
2023-11-17 09:30:00,70.95,70.95,70.53,70.56,146440.0,68.0984,68.0984,67.6953,67.7241,146440.0
2023-11-17 09:40:00,70.67,70.88,70.63,70.87,38844.0,67.8296,68.0312,67.7912,68.0216,38844.0
2023-11-17 09:50:00,70.86,70.99,70.73,70.87,37528.0,68.012,68.1368,67.8872,68.0216,37528.0
2023-11-17 10:00:00,70.9,70.98,70.8,70.87,36039.0,68.0504,68.1272,67.9544,68.0216,36039.0
2023-11-17 10:10:00,70.87,70.93,70.8,70.86,28910.0,68.0216,68.0792,67.9544,68.012,28910.0
2023-11-17 10:20:00,70.87,70.98,70.84,70.96,20180.0,68.0216,68.1272,67.9928,68.108,20180.0
2023-11-17 10:30:00,70.95,71.02,70.89,70.92,23538.0,68.0984,68.1656,68.0408,68.0696,23538.0
2023-11-17 10:40:00,70.9,71.03,70.88,70.95,25558.0,68.0504,68.1752,68.0312,68.0984,25558.0
2023-11-17 10:50:00,70.93,70.96,70.84,70.91,31550.0,68.0792,68.108,67.9928,68.06,31550.0
2023-11-17 11:00:00,70.91,70.91,70.77,70.82,34868.0,68.06,68.06,67.9256,67.9736,34868.0
2023-11-17 11:10:00,70.8,70.82,70.66,70.75,24862.0,67.9544,67.9736,67.82,67.9064,24862.0
2023-11-17 11:20:00,70.74,70.77,70.61,70.62,21249.0,67.8968,67.9256,67.7721,67.7817,21249.0
2023-11-17 11:30:00,70.61,70.74,70.55,70.73,22187.0,67.7721,67.8968,67.7145,67.8872,22187.0
2023-11-17 11:40:00,70.71,70.75,70.67,70.7,26191.0,67.868,67.9064,67.8296,67.8584,26191.0
2023-11-17 11:50:00,70.7,70.83,70.69,70.79,33328.0,67.8584,67.9832,67.8488,67.9448,33328.0
2023-11-17 12:00:00,70.78,70.85,70.69,70.72,58553.0,67.9352,68.0024,67.8488,67.8776,58553.0
2023-11-17 12:10:00,70.72,70.79,70.71,70.77,28953.0,67.8776,67.9448,67.868,67.9256,28953.0
2023-11-17 12:20:00,70.78,70.81,70.71,70.78,24541.0,67.9352,67.964,67.868,67.9352,24541.0
2023-11-17 12:30:00,70.78,70.81,70.74,70.8,25014.0,67.9352,67.964,67.8968,67.9544,25014.0
2023-11-17 12:40:00,70.81,70.85,70.76,70.77,27799.0,67.964,68.0024,67.916,67.9256,27799.0
2023-11-17 12:50:00,70.77,70.81,70.72,70.74,17998.0,67.9256,67.964,67.8776,67.8968,17998.0
2023-11-17 13:00:00,70.73,70.78,70.67,70.76,20648.0,67.8872,67.9352,67.8296,67.916,20648.0
2023-11-17 13:10:00,70.78,70.79,70.71,70.75,21455.0,67.9352,67.9448,67.868,67.9064,21455.0
2023-11-17 13:20:00,70.74,70.78,70.68,70.75,28360.0,67.8968,67.9352,67.8392,67.9064,28360.0
2023-11-17 13:30:00,70.75,70.87,70.75,70.84,41000.0,67.9064,68.0216,67.9064,67.9928,41000.0
2023-11-17 13:40:00,70.84,70.94,70.83,70.91,47492.0,67.9928,68.0888,67.9832,68.06,47492.0
2023-11-17 13:50:00,70.91,70.95,70.85,70.87,25911.0,68.06,68.0984,68.0024,68.0216,25911.0
2023-11-17 14:00:00,70.87,70.91,70.84,70.87,124623.0,68.0216,68.06,67.9928,68.0216,124623.0
2023-11-17 14:10:00,70.88,70.93,70.82,70.86,36244.0,68.0312,68.0792,67.9736,68.012,36244.0
2023-11-17 14:20:00,70.85,70.93,70.8,70.8,52024.0,68.0024,68.0792,67.9544,67.9544,52024.0
2023-11-17 14:30:00,70.81,70.99,70.8,70.92,32636.0,67.964,68.1368,67.9544,68.0696,32636.0
2023-11-17 14:40:00,70.92,70.97,70.89,70.91,34851.0,68.0696,68.1176,68.0408,68.06,34851.0
2023-11-17 14:50:00,70.92,70.96,70.89,70.92,37266.0,68.0696,68.108,68.0408,68.0696,37266.0
2023-11-17 15:00:00,70.93,70.97,70.88,70.91,51900.0,68.0792,68.1176,68.0312,68.06,51900.0
2023-11-17 15:10:00,70.91,70.98,70.91,70.93,29375.0,68.06,68.1272,68.06,68.0792,29375.0
2023-11-17 15:20:00,70.94,70.96,70.87,70.91,65819.0,68.0888,68.108,68.0216,68.06,65819.0
2023-11-17 15:30:00,70.9,70.93,70.76,70.8,66573.0,68.0504,68.0792,67.916,67.9544,66573.0
2023-11-17 15:40:00,70.78,70.81,70.72,70.72,65956.0,67.9352,67.964,67.8776,67.8776,65956.0
2023-11-17 15:50:00,70.7,70.9,70.69,70.89,313881.0,67.8584,68.0504,67.8488,68.0408,313881.0
2023-11-20 09:30:00,70.84,71.02,70.21,71.02,94677.0,67.9928,68.1656,67.3881,68.1656,94677.0
2023-11-20 09:40:00,71.04,71.06,70.87,70.88,76250.0,68.1848,68.204,68.0216,68.0312,76250.0
2023-11-20 09:50:00,70.87,70.93,70.7,70.7,27129.0,68.0216,68.0792,67.8584,67.8584,27129.0
2023-11-20 10:00:00,70.69,71.0,70.66,70.98,72340.0,67.8488,68.1464,67.82,68.1272,72340.0
2023-11-20 10:10:00,70.97,71.07,70.89,71.01,60267.0,68.1176,68.2136,68.0408,68.156,60267.0
2023-11-20 10:20:00,70.99,71.03,70.93,70.94,35889.0,68.1368,68.1752,68.0792,68.0888,35889.0
2023-11-20 10:30:00,70.93,71.04,70.87,71.01,45311.0,68.0792,68.1848,68.0216,68.156,45311.0
2023-11-20 10:40:00,71.01,71.05,70.99,71.02,46953.0,68.156,68.1944,68.1368,68.1656,46953.0
2023-11-20 10:50:00,71.01,71.07,70.9,70.94,55899.0,68.156,68.2136,68.0504,68.0888,55899.0
2023-11-20 11:00:00,70.94,70.99,70.9,70.92,33923.0,68.0888,68.1368,68.0504,68.0696,33923.0
2023-11-20 11:10:00,70.91,71.02,70.88,71.0,38142.0,68.06,68.1656,68.0312,68.1464,38142.0
2023-11-20 11:20:00,71.0,71.0,70.9,70.93,26625.0,68.1464,68.1464,68.0504,68.0792,26625.0
2023-11-20 11:30:00,70.95,70.99,70.85,70.86,29616.0,68.0984,68.1368,68.0024,68.012,29616.0
2023-11-20 11:40:00,70.85,70.87,70.77,70.84,35253.0,68.0024,68.0216,67.9256,67.9928,35253.0
2023-11-20 11:50:00,70.84,70.91,70.82,70.83,30939.0,67.9928,68.06,67.9736,67.9832,30939.0
2023-11-20 12:00:00,70.83,70.93,70.8,70.83,36208.0,67.9832,68.0792,67.9544,67.9832,36208.0
2023-11-20 12:10:00,70.81,70.83,70.76,70.78,25740.0,67.964,67.9832,67.916,67.9352,25740.0
2023-11-20 12:20:00,70.77,70.79,70.69,70.79,36336.0,67.9256,67.9448,67.8488,67.9448,36336.0
2023-11-20 12:30:00,70.82,70.83,70.69,70.75,24782.0,67.9736,67.9832,67.8488,67.9064,24782.0
2023-11-20 12:40:00,70.74,70.87,70.74,70.84,29904.0,67.8968,68.0216,67.8968,67.9928,29904.0
2023-11-20 12:50:00,70.84,70.94,70.83,70.93,23202.0,67.9928,68.0888,67.9832,68.0792,23202.0
2023-11-20 13:00:00,70.94,71.13,70.93,71.03,27861.0,68.0888,68.2712,68.0792,68.1752,27861.0
2023-11-20 13:10:00,71.03,71.05,71.01,71.02,21913.0,68.1752,68.1944,68.156,68.1656,21913.0
2023-11-20 13:20:00,71.02,71.08,71.01,71.05,32116.0,68.1656,68.2232,68.156,68.1944,32116.0
2023-11-20 13:30:00,71.07,71.2,71.06,71.18,44838.0,68.2136,68.3383,68.204,68.3191,44838.0
2023-11-20 13:40:00,71.17,71.25,71.17,71.22,24369.0,68.3095,68.3863,68.3095,68.3575,24369.0
2023-11-20 13:50:00,71.21,71.26,71.21,71.25,22441.0,68.3479,68.3959,68.3479,68.3863,22441.0
2023-11-20 14:00:00,71.25,71.29,71.21,71.28,30393.0,68.3863,68.4247,68.3479,68.4151,30393.0
2023-11-20 14:10:00,71.29,71.3,71.17,71.18,24375.0,68.4247,68.4343,68.3095,68.3191,24375.0
2023-11-20 14:20:00,71.19,71.3,71.18,71.22,31698.0,68.3287,68.4343,68.3191,68.3575,31698.0
2023-11-20 14:30:00,71.22,71.29,71.22,71.26,32745.0,68.3575,68.4247,68.3575,68.3959,32745.0
2023-11-20 14:40:00,71.26,71.42,71.24,71.38,40441.0,68.3959,68.5495,68.3767,68.5111,40441.0
2023-11-20 14:50:00,71.37,71.44,71.35,71.44,31668.0,68.5015,68.5687,68.4823,68.5687,31668.0
2023-11-20 15:00:00,71.44,71.54,71.39,71.53,42156.0,68.5687,68.6647,68.5207,68.6551,42156.0
2023-11-20 15:10:00,71.54,71.56,71.5,71.53,36115.0,68.6647,68.6839,68.6263,68.6551,36115.0
2023-11-20 15:20:00,71.52,71.6,71.5,71.57,45761.0,68.6455,68.7223,68.6263,68.6935,45761.0
2023-11-20 15:30:00,71.58,71.59,71.5,71.55,54086.0,68.7031,68.7127,68.6263,68.6743,54086.0
2023-11-20 15:40:00,71.55,71.6,71.48,71.5,62735.0,68.6743,68.7223,68.6071,68.6263,62735.0
2023-11-20 15:50:00,71.5,71.5,71.25,71.27,334368.0,68.6263,68.6263,68.3863,68.4055,334368.0
2023-11-21 09:30:00,71.11,71.3,70.67,70.78,63382.0,68.252,68.4343,67.8296,67.9352,63382.0
2023-11-21 09:40:00,70.78,71.02,70.78,70.95,36207.0,67.9352,68.1656,67.9352,68.0984,36207.0
2023-11-21 09:50:00,70.98,71.04,70.8,70.84,23777.0,68.1272,68.1848,67.9544,67.9928,23777.0
2023-11-21 10:00:00,70.84,70.98,70.83,70.92,26308.0,67.9928,68.1272,67.9832,68.0696,26308.0
2023-11-21 10:10:00,70.88,71.06,70.87,71.05,25036.0,68.0312,68.204,68.0216,68.1944,25036.0
2023-11-21 10:20:00,71.04,71.06,70.9,71.04,34682.0,68.1848,68.204,68.0504,68.1848,34682.0
2023-11-21 10:30:00,71.04,71.19,71.02,71.16,24533.0,68.1848,68.3287,68.1656,68.2999,24533.0
2023-11-21 10:40:00,71.16,71.18,71.08,71.12,24684.0,68.2999,68.3191,68.2232,68.2616,24684.0
2023-11-21 10:50:00,71.12,71.21,71.09,71.17,38594.0,68.2616,68.3479,68.2328,68.3095,38594.0
2023-11-21 11:00:00,71.17,71.23,71.12,71.21,25385.0,68.3095,68.3671,68.2616,68.3479,25385.0
2023-11-21 11:10:00,71.21,71.21,71.11,71.16,52950.0,68.3479,68.3479,68.252,68.2999,52950.0
2023-11-21 11:20:00,71.17,71.23,71.15,71.19,27138.0,68.3095,68.3671,68.2903,68.3287,27138.0
2023-11-21 11:30:00,71.2,71.31,71.2,71.26,34200.0,68.3383,68.4439,68.3383,68.3959,34200.0
2023-11-21 11:40:00,71.27,71.38,71.25,71.33,39814.0,68.4055,68.5111,68.3863,68.4631,39814.0
2023-11-21 11:50:00,71.34,71.4,71.3,71.35,34105.0,68.4727,68.5303,68.4343,68.4823,34105.0
2023-11-21 12:00:00,71.39,71.5,71.31,71.43,27008.0,68.5207,68.6263,68.4439,68.5591,27008.0
2023-11-21 12:10:00,71.43,71.49,71.39,71.4,15386.0,68.5591,68.6167,68.5207,68.5303,15386.0
2023-11-21 12:20:00,71.39,71.4,71.34,71.38,16719.0,68.5207,68.5303,68.4727,68.5111,16719.0
2023-11-21 12:30:00,71.38,71.42,71.36,71.4,18093.0,68.5111,68.5495,68.4919,68.5303,18093.0
2023-11-21 12:40:00,71.4,71.41,71.34,71.37,13514.0,68.5303,68.5399,68.4727,68.5015,13514.0
2023-11-21 12:50:00,71.35,71.39,71.3,71.34,23574.0,68.4823,68.5207,68.4343,68.4727,23574.0
2023-11-21 13:00:00,71.33,71.38,71.3,71.35,28603.0,68.4631,68.5111,68.4343,68.4823,28603.0
2023-11-21 13:10:00,71.35,71.4,71.34,71.38,20871.0,68.4823,68.5303,68.4727,68.5111,20871.0
2023-11-21 13:20:00,71.39,71.45,71.36,71.4,14971.0,68.5207,68.5783,68.4919,68.5303,14971.0
2023-11-21 13:30:00,71.41,71.48,71.4,71.42,24359.0,68.5399,68.6071,68.5303,68.5495,24359.0
2023-11-21 13:40:00,71.42,71.44,71.37,71.42,13828.0,68.5495,68.5687,68.5015,68.5495,13828.0
2023-11-21 13:50:00,71.42,71.43,71.35,71.35,15967.0,68.5495,68.5591,68.4823,68.4823,15967.0
2023-11-21 14:00:00,71.34,71.37,71.26,71.3,21344.0,68.4727,68.5015,68.3959,68.4343,21344.0
2023-11-21 14:10:00,71.3,71.31,71.21,71.28,31318.0,68.4343,68.4439,68.3479,68.4151,31318.0
2023-11-21 14:20:00,71.28,71.32,71.25,71.31,29497.0,68.4151,68.4535,68.3863,68.4439,29497.0
2023-11-21 14:30:00,71.31,71.37,71.27,71.28,18543.0,68.4439,68.5015,68.4055,68.4151,18543.0
2023-11-21 14:40:00,71.27,71.28,71.21,71.28,43330.0,68.4055,68.4151,68.3479,68.4151,43330.0
2023-11-21 14:50:00,71.28,71.32,71.26,71.31,34513.0,68.4151,68.4535,68.3959,68.4439,34513.0
2023-11-21 15:00:00,71.32,71.46,71.32,71.42,37731.0,68.4535,68.5879,68.4535,68.5495,37731.0
2023-11-21 15:10:00,71.42,71.47,71.29,71.31,24470.0,68.5495,68.5975,68.4247,68.4439,24470.0
2023-11-21 15:20:00,71.31,71.37,71.27,71.3,39513.0,68.4439,68.5015,68.4055,68.4343,39513.0
2023-11-21 15:30:00,71.29,71.32,71.24,71.28,50748.0,68.4247,68.4535,68.3767,68.4151,50748.0
2023-11-21 15:40:00,71.28,71.35,71.24,71.28,70946.0,68.4151,68.4823,68.3767,68.4151,70946.0
2023-11-21 15:50:00,71.29,71.38,71.26,71.29,320814.0,68.4247,68.5111,68.3959,68.4247,320814.0
2023-11-22 09:30:00,71.29,71.47,71.09,71.47,57469.0,68.4247,68.5975,68.2328,68.5975,57469.0
2023-11-22 09:40:00,71.47,71.52,71.35,71.43,24007.0,68.5975,68.6455,68.4823,68.5591,24007.0
2023-11-22 09:50:00,71.42,71.65,71.42,71.65,22786.0,68.5495,68.7703,68.5495,68.7703,22786.0
2023-11-22 10:00:00,71.65,71.94,71.64,71.77,64391.0,68.7703,69.0486,68.7607,68.8854,64391.0
2023-11-22 10:10:00,71.77,71.99,71.77,71.88,30856.0,68.8854,69.0966,68.8854,68.991,30856.0
2023-11-22 10:20:00,71.88,71.88,71.75,71.8,57156.0,68.991,68.991,68.8662,68.9142,57156.0
2023-11-22 10:30:00,71.79,71.9,71.79,71.87,45353.0,68.9046,69.0102,68.9046,68.9814,45353.0
2023-11-22 10:40:00,71.85,71.96,71.84,71.87,17729.0,68.9622,69.0678,68.9526,68.9814,17729.0
2023-11-22 10:50:00,71.86,71.91,71.86,71.88,26478.0,68.9718,69.0198,68.9718,68.991,26478.0
2023-11-22 11:00:00,71.89,71.9,71.74,71.77,40087.0,69.0006,69.0102,68.8566,68.8854,40087.0
2023-11-22 11:10:00,71.77,71.87,71.74,71.83,16179.0,68.8854,68.9814,68.8566,68.943,16179.0
2023-11-22 11:20:00,71.82,71.86,71.7,71.74,16427.0,68.9334,68.9718,68.8182,68.8566,16427.0
2023-11-22 11:30:00,71.74,71.83,71.74,71.8,38086.0,68.8566,68.943,68.8566,68.9142,38086.0
2023-11-22 11:40:00,71.82,71.82,71.75,71.79,21326.0,68.9334,68.9334,68.8662,68.9046,21326.0
2023-11-22 11:50:00,71.79,71.94,71.79,71.94,11296.0,68.9046,69.0486,68.9046,69.0486,11296.0
2023-11-22 12:00:00,71.94,71.99,71.9,71.94,33133.0,69.0486,69.0966,69.0102,69.0486,33133.0
2023-11-22 12:10:00,71.94,71.94,71.81,71.84,44067.0,69.0486,69.0486,68.9238,68.9526,44067.0
2023-11-22 12:20:00,71.85,71.88,71.79,71.84,50025.0,68.9622,68.991,68.9046,68.9526,50025.0
2023-11-22 12:30:00,71.83,71.85,71.75,71.8,16675.0,68.943,68.9622,68.8662,68.9142,16675.0
2023-11-22 12:40:00,71.81,71.86,71.78,71.85,19688.0,68.9238,68.9718,68.895,68.9622,19688.0
2023-11-22 12:50:00,71.85,71.93,71.85,71.92,18672.0,68.9622,69.039,68.9622,69.0294,18672.0
2023-11-22 13:00:00,71.92,71.93,71.88,71.9,15707.0,69.0294,69.039,68.991,69.0102,15707.0
2023-11-22 13:10:00,71.89,71.93,71.83,71.86,21951.0,69.0006,69.039,68.943,68.9718,21951.0
2023-11-22 13:20:00,71.88,71.95,71.86,71.95,13372.0,68.991,69.0582,68.9718,69.0582,13372.0
2023-11-22 13:30:00,71.94,71.94,71.86,71.91,28202.0,69.0486,69.0486,68.9718,69.0198,28202.0
2023-11-22 13:40:00,71.91,71.98,71.89,71.9,25106.0,69.0198,69.087,69.0006,69.0102,25106.0
2023-11-22 13:50:00,71.9,71.94,71.89,71.9,21404.0,69.0102,69.0486,69.0006,69.0102,21404.0
2023-11-22 14:00:00,71.91,71.95,71.89,71.91,29474.0,69.0198,69.0582,69.0006,69.0198,29474.0
2023-11-22 14:10:00,71.92,71.96,71.9,71.95,34821.0,69.0294,69.0678,69.0102,69.0582,34821.0
2023-11-22 14:20:00,71.95,72.02,71.95,71.99,27634.0,69.0582,69.1254,69.0582,69.0966,27634.0
2023-11-22 14:30:00,72.0,72.05,71.92,71.98,88628.0,69.1062,69.1542,69.0294,69.087,88628.0
2023-11-22 14:40:00,71.97,72.02,71.91,72.01,27586.0,69.0774,69.1254,69.0198,69.1158,27586.0
2023-11-22 14:50:00,72.01,72.05,71.97,72.02,25641.0,69.1158,69.1542,69.0774,69.1254,25641.0
2023-11-22 15:00:00,72.02,72.1,71.99,72.07,41694.0,69.1254,69.2022,69.0966,69.1734,41694.0
2023-11-22 15:10:00,72.08,72.08,72.02,72.03,32020.0,69.183,69.183,69.1254,69.135,32020.0
2023-11-22 15:20:00,72.04,72.14,72.03,72.12,37028.0,69.1446,69.2406,69.135,69.2214,37028.0
2023-11-22 15:30:00,72.11,72.12,72.04,72.07,57462.0,69.2118,69.2214,69.1446,69.1734,57462.0
2023-11-22 15:40:00,72.06,72.08,71.99,72.01,62407.0,69.1638,69.183,69.0966,69.1158,62407.0
2023-11-22 15:50:00,72.0,72.11,71.95,72.04,253648.0,69.1062,69.2118,69.0582,69.1446,253648.0
2023-11-24 09:30:00,72.17,72.41,72.04,72.21,24553.0,69.2694,69.4997,69.1446,69.3077,24553.0
2023-11-24 09:40:00,72.24,72.25,72.1,72.14,31061.0,69.3365,69.3461,69.2022,69.2406,31061.0
2023-11-24 09:50:00,72.14,72.23,72.06,72.23,16709.0,69.2406,69.3269,69.1638,69.3269,16709.0
2023-11-24 10:00:00,72.23,72.28,72.14,72.16,29180.0,69.3269,69.3749,69.2406,69.2598,29180.0
2023-11-24 10:10:00,72.18,72.21,72.15,72.19,16961.0,69.279,69.3077,69.2502,69.2885,16961.0
2023-11-24 10:20:00,72.19,72.2,72.13,72.2,23584.0,69.2885,69.2981,69.231,69.2981,23584.0
2023-11-24 10:30:00,72.2,72.24,72.14,72.17,20568.0,69.2981,69.3365,69.2406,69.2694,20568.0
2023-11-24 10:40:00,72.18,72.22,72.14,72.2,38279.0,69.279,69.3173,69.2406,69.2981,38279.0
2023-11-24 10:50:00,72.21,72.34,72.19,72.29,41325.0,69.3077,69.4325,69.2885,69.3845,41325.0
2023-11-24 11:00:00,72.29,72.32,72.17,72.3,30629.0,69.3845,69.4133,69.2694,69.3941,30629.0
2023-11-24 11:10:00,72.3,72.33,72.13,72.17,18947.0,69.3941,69.4229,69.231,69.2694,18947.0
2023-11-24 11:20:00,72.18,72.21,72.06,72.13,22175.0,69.279,69.3077,69.1638,69.231,22175.0
2023-11-24 11:30:00,72.15,72.17,72.01,72.03,18110.0,69.2502,69.2694,69.1158,69.135,18110.0
2023-11-24 11:40:00,72.03,72.07,71.95,71.95,33774.0,69.135,69.1734,69.0582,69.0582,33774.0
2023-11-24 11:50:00,71.94,72.04,71.92,71.98,32170.0,69.0486,69.1446,69.0294,69.087,32170.0
2023-11-24 12:00:00,71.99,72.11,71.99,72.09,20891.0,69.0966,69.2118,69.0966,69.1926,20891.0
2023-11-24 12:10:00,72.1,72.15,72.02,72.08,20983.0,69.2022,69.2502,69.1254,69.183,20983.0
2023-11-24 12:20:00,72.07,72.07,72.02,72.06,17288.0,69.1734,69.1734,69.1254,69.1638,17288.0
2023-11-24 12:30:00,72.05,72.11,72.01,72.08,26207.0,69.1542,69.2118,69.1158,69.183,26207.0
2023-11-24 12:40:00,72.09,72.09,71.99,72.0,35525.0,69.1926,69.1926,69.0966,69.1062,35525.0
2023-11-24 12:50:00,71.99,72.15,71.97,72.13,103994.0,69.0966,69.2502,69.0774,69.231,103994.0
2023-11-27 09:30:00,72.14,72.19,71.57,71.94,29575.0,69.2406,69.2885,68.6935,69.0486,29575.0
2023-11-27 09:40:00,71.94,72.17,71.94,72.15,36451.0,69.0486,69.2694,69.0486,69.2502,36451.0
2023-11-27 09:50:00,72.16,72.24,71.98,72.05,25710.0,69.2598,69.3365,69.087,69.1542,25710.0
2023-11-27 10:00:00,72.03,72.21,71.99,72.15,45500.0,69.135,69.3077,69.0966,69.2502,45500.0
2023-11-27 10:10:00,72.08,72.12,72.02,72.09,23416.0,69.183,69.2214,69.1254,69.1926,23416.0
2023-11-27 10:20:00,72.09,72.11,71.98,72.1,23942.0,69.1926,69.2118,69.087,69.2022,23942.0
2023-11-27 10:30:00,72.13,72.14,71.97,72.01,28156.0,69.231,69.2406,69.0774,69.1158,28156.0
2023-11-27 10:40:00,72.02,72.07,71.91,71.92,26157.0,69.1254,69.1734,69.0198,69.0294,26157.0
2023-11-27 10:50:00,71.9,71.96,71.88,71.91,24466.0,69.0102,69.0678,68.991,69.0198,24466.0
2023-11-27 11:00:00,71.9,71.94,71.83,71.93,24817.0,69.0102,69.0486,68.943,69.039,24817.0
2023-11-27 11:10:00,71.93,71.97,71.82,71.86,20254.0,69.039,69.0774,68.9334,68.9718,20254.0
2023-11-27 11:20:00,71.87,71.93,71.79,71.92,21612.0,68.9814,69.039,68.9046,69.0294,21612.0
2023-11-27 11:30:00,71.91,71.93,71.8,71.86,19960.0,69.0198,69.039,68.9142,68.9718,19960.0
2023-11-27 11:40:00,71.85,71.92,71.85,71.88,32823.0,68.9622,69.0294,68.9622,68.991,32823.0
2023-11-27 11:50:00,71.89,72.02,71.87,71.87,20030.0,69.0006,69.1254,68.9814,68.9814,20030.0
2023-11-27 12:00:00,71.86,71.88,71.8,71.87,17301.0,68.9718,68.991,68.9142,68.9814,17301.0
2023-11-27 12:10:00,71.87,71.91,71.84,71.9,18283.0,68.9814,69.0198,68.9526,69.0102,18283.0
2023-11-27 12:20:00,71.89,71.9,71.84,71.89,15420.0,69.0006,69.0102,68.9526,69.0006,15420.0
2023-11-27 12:30:00,71.91,71.98,71.89,71.92,20705.0,69.0198,69.087,69.0006,69.0294,20705.0
2023-11-27 12:40:00,71.93,71.95,71.84,71.9,15614.0,69.039,69.0582,68.9526,69.0102,15614.0
2023-11-27 12:50:00,71.89,71.91,71.84,71.85,17775.0,69.0006,69.0198,68.9526,68.9622,17775.0
2023-11-27 13:00:00,71.84,71.91,71.82,71.87,14496.0,68.9526,69.0198,68.9334,68.9814,14496.0
2023-11-27 13:10:00,71.86,71.95,71.85,71.94,13834.0,68.9718,69.0582,68.9622,69.0486,13834.0
2023-11-27 13:20:00,71.94,71.97,71.91,71.95,18598.0,69.0486,69.0774,69.0198,69.0582,18598.0
2023-11-27 13:30:00,71.95,72.0,71.9,71.95,45690.0,69.0582,69.1062,69.0102,69.0582,45690.0
2023-11-27 13:40:00,71.95,71.97,71.92,71.95,28044.0,69.0582,69.0774,69.0294,69.0582,28044.0
2023-11-27 13:50:00,71.96,71.98,71.89,71.95,35950.0,69.0678,69.087,69.0006,69.0582,35950.0
2023-11-27 14:00:00,71.95,72.1,71.94,71.99,17220.0,69.0582,69.2022,69.0486,69.0966,17220.0
2023-11-27 14:10:00,71.99,72.03,71.97,72.02,17270.0,69.0966,69.135,69.0774,69.1254,17270.0
2023-11-27 14:20:00,72.03,72.06,71.94,71.95,28374.0,69.135,69.1638,69.0486,69.0582,28374.0
2023-11-27 14:30:00,71.95,71.96,71.89,71.93,23657.0,69.0582,69.0678,69.0006,69.039,23657.0
2023-11-27 14:40:00,71.92,71.95,71.87,71.91,33680.0,69.0294,69.0582,68.9814,69.0198,33680.0
2023-11-27 14:50:00,71.92,71.94,71.89,71.94,22653.0,69.0294,69.0486,69.0006,69.0486,22653.0
2023-11-27 15:00:00,71.94,71.96,71.87,71.91,38599.0,69.0486,69.0678,68.9814,69.0198,38599.0
2023-11-27 15:10:00,71.92,71.97,71.89,71.95,44135.0,69.0294,69.0774,69.0006,69.0582,44135.0
2023-11-27 15:20:00,71.95,72.0,71.92,71.97,28100.0,69.0582,69.1062,69.0294,69.0774,28100.0
2023-11-27 15:30:00,71.98,72.0,71.89,71.93,61435.0,69.087,69.1062,69.0006,69.039,61435.0
2023-11-27 15:40:00,71.93,71.94,71.8,71.81,55185.0,69.039,69.0486,68.9142,68.9238,55185.0
2023-11-27 15:50:00,71.81,71.93,71.8,71.9,254692.0,68.9238,69.039,68.9142,69.0102,254692.0
2023-11-28 09:30:00,71.9,72.15,71.89,72.1,45191.0,69.0102,69.2502,69.0006,69.2022,45191.0
2023-11-28 09:40:00,72.09,72.15,71.97,72.1,26571.0,69.1926,69.2502,69.0774,69.2022,26571.0
2023-11-28 09:50:00,72.09,72.21,72.05,72.2,24096.0,69.1926,69.3077,69.1542,69.2981,24096.0
2023-11-28 10:00:00,72.21,72.26,72.08,72.2,23212.0,69.3077,69.3557,69.183,69.2981,23212.0
2023-11-28 10:10:00,72.2,72.32,72.19,72.22,27740.0,69.2981,69.4133,69.2885,69.3173,27740.0
2023-11-28 10:20:00,72.23,72.37,72.21,72.23,25523.0,69.3269,69.4613,69.3077,69.3269,25523.0
2023-11-28 10:30:00,72.23,72.27,72.11,72.15,29991.0,69.3269,69.3653,69.2118,69.2502,29991.0
2023-11-28 10:40:00,72.17,72.24,72.14,72.2,36082.0,69.2694,69.3365,69.2406,69.2981,36082.0
2023-11-28 10:50:00,72.19,72.29,72.18,72.27,24249.0,69.2885,69.3845,69.279,69.3653,24249.0
2023-11-28 11:00:00,72.26,72.27,72.03,72.04,15176.0,69.3557,69.3653,69.135,69.1446,15176.0
2023-11-28 11:10:00,72.04,72.08,71.94,72.0,17354.0,69.1446,69.183,69.0486,69.1062,17354.0
2023-11-28 11:20:00,71.98,72.01,71.9,71.92,23625.0,69.087,69.1158,69.0102,69.0294,23625.0
2023-11-28 11:30:00,71.94,72.18,71.94,72.13,19966.0,69.0486,69.279,69.0486,69.231,19966.0
2023-11-28 11:40:00,72.12,72.2,72.08,72.15,17967.0,69.2214,69.2981,69.183,69.2502,17967.0
2023-11-28 11:50:00,72.16,72.17,72.08,72.09,10527.0,69.2598,69.2694,69.183,69.1926,10527.0
2023-11-28 12:00:00,72.09,72.11,72.02,72.11,16563.0,69.1926,69.2118,69.1254,69.2118,16563.0
2023-11-28 12:10:00,72.11,72.12,71.84,71.84,16170.0,69.2118,69.2214,68.9526,68.9526,16170.0
2023-11-28 12:20:00,71.84,71.9,71.79,71.82,17498.0,68.9526,69.0102,68.9046,68.9334,17498.0
2023-11-28 12:30:00,71.81,71.82,71.73,71.82,28055.0,68.9238,68.9334,68.847,68.9334,28055.0
2023-11-28 12:40:00,71.84,71.85,71.66,71.67,34540.0,68.9526,68.9622,68.7799,68.7894,34540.0
2023-11-28 12:50:00,71.68,71.73,71.64,71.67,21644.0,68.799,68.847,68.7607,68.7894,21644.0
2023-11-28 13:00:00,71.68,71.68,71.56,71.66,15144.0,68.799,68.799,68.6839,68.7799,15144.0
2023-11-28 13:10:00,71.65,71.76,71.65,71.73,103786.0,68.7703,68.8758,68.7703,68.847,103786.0
2023-11-28 13:20:00,71.76,71.82,71.71,71.81,17035.0,68.8758,68.9334,68.8278,68.9238,17035.0
2023-11-28 13:30:00,71.81,71.83,71.66,71.72,18810.0,68.9238,68.943,68.7799,68.8374,18810.0
2023-11-28 13:40:00,71.72,71.77,71.7,71.76,12761.0,68.8374,68.8854,68.8182,68.8758,12761.0
2023-11-28 13:50:00,71.76,71.78,71.68,71.69,14618.0,68.8758,68.895,68.799,68.8086,14618.0
2023-11-28 14:00:00,71.69,71.75,71.68,71.7,22009.0,68.8086,68.8662,68.799,68.8182,22009.0
2023-11-28 14:10:00,71.71,71.78,71.7,71.75,13752.0,68.8278,68.895,68.8182,68.8662,13752.0
2023-11-28 14:20:00,71.74,71.79,71.67,71.71,17784.0,68.8566,68.9046,68.7894,68.8278,17784.0
2023-11-28 14:30:00,71.7,71.83,71.7,71.81,27518.0,68.8182,68.943,68.8182,68.9238,27518.0
2023-11-28 14:40:00,71.81,71.83,71.75,71.81,14040.0,68.9238,68.943,68.8662,68.9238,14040.0
2023-11-28 14:50:00,71.81,71.84,71.75,71.77,27030.0,68.9238,68.9526,68.8662,68.8854,27030.0
2023-11-28 15:00:00,71.77,71.79,71.72,71.75,21437.0,68.8854,68.9046,68.8374,68.8662,21437.0
2023-11-28 15:10:00,71.76,71.81,71.73,71.78,21476.0,68.8758,68.9238,68.847,68.895,21476.0
2023-11-28 15:20:00,71.77,71.96,71.73,71.9,56893.0,68.8854,69.0678,68.847,69.0102,56893.0
2023-11-28 15:30:00,71.89,71.89,71.74,71.76,40377.0,69.0006,69.0006,68.8566,68.8758,40377.0
2023-11-28 15:40:00,71.76,71.83,71.74,71.81,40601.0,68.8758,68.943,68.8566,68.9238,40601.0
2023-11-28 15:50:00,71.82,71.86,71.71,71.83,152449.0,68.9334,68.9718,68.8278,68.943,152449.0
2023-11-29 09:30:00,72.0,72.08,71.82,71.86,44425.0,69.1062,69.183,68.9334,68.9718,44425.0
2023-11-29 09:40:00,71.87,71.97,71.65,71.91,29836.0,68.9814,69.0774,68.7703,69.0198,29836.0
2023-11-29 09:50:00,71.94,72.15,71.91,72.11,28094.0,69.0486,69.2502,69.0198,69.2118,28094.0
2023-11-29 10:00:00,72.15,72.27,71.99,72.07,41766.0,69.2502,69.3653,69.0966,69.1734,41766.0
2023-11-29 10:10:00,72.07,72.14,71.88,71.9,38228.0,69.1734,69.2406,68.991,69.0102,38228.0
2023-11-29 10:20:00,71.88,71.89,71.71,71.82,43053.0,68.991,69.0006,68.8278,68.9334,43053.0
2023-11-29 10:30:00,71.83,71.87,71.73,71.73,25031.0,68.943,68.9814,68.847,68.847,25031.0
2023-11-29 10:40:00,71.72,71.8,71.7,71.77,19381.0,68.8374,68.9142,68.8182,68.8854,19381.0
2023-11-29 10:50:00,71.78,71.81,71.59,71.64,26230.0,68.895,68.9238,68.7127,68.7607,26230.0
2023-11-29 11:00:00,71.65,71.68,71.59,71.62,21049.0,68.7703,68.799,68.7127,68.7415,21049.0
2023-11-29 11:10:00,71.62,71.65,71.52,71.6,25447.0,68.7415,68.7703,68.6455,68.7223,25447.0
2023-11-29 11:20:00,71.59,71.74,71.57,71.71,37097.0,68.7127,68.8566,68.6935,68.8278,37097.0
2023-11-29 11:30:00,71.7,71.82,71.7,71.79,21994.0,68.8182,68.9334,68.8182,68.9046,21994.0
2023-11-29 11:40:00,71.78,71.83,71.68,71.68,11435.0,68.895,68.943,68.799,68.799,11435.0
2023-11-29 11:50:00,71.68,71.79,71.68,71.77,19839.0,68.799,68.9046,68.799,68.8854,19839.0
2023-11-29 12:00:00,71.78,71.88,71.73,71.83,17970.0,68.895,68.991,68.847,68.943,17970.0
2023-11-29 12:10:00,71.85,71.85,71.76,71.79,13992.0,68.9622,68.9622,68.8758,68.9046,13992.0
2023-11-29 12:20:00,71.78,71.83,71.75,71.75,10794.0,68.895,68.943,68.8662,68.8662,10794.0
2023-11-29 12:30:00,71.76,71.84,71.74,71.82,10944.0,68.8758,68.9526,68.8566,68.9334,10944.0
2023-11-29 12:40:00,71.84,71.84,71.78,71.81,25741.0,68.9526,68.9526,68.895,68.9238,25741.0
2023-11-29 12:50:00,71.81,71.83,71.76,71.78,16171.0,68.9238,68.943,68.8758,68.895,16171.0
2023-11-29 13:00:00,71.78,71.78,71.68,71.73,20998.0,68.895,68.895,68.799,68.847,20998.0
2023-11-29 13:10:00,71.73,71.76,71.7,71.73,23741.0,68.847,68.8758,68.8182,68.847,23741.0
2023-11-29 13:20:00,71.73,71.8,71.72,71.77,15326.0,68.847,68.9142,68.8374,68.8854,15326.0
2023-11-29 13:30:00,71.77,71.78,71.73,71.77,14499.0,68.8854,68.895,68.847,68.8854,14499.0
2023-11-29 13:40:00,71.78,71.85,71.77,71.85,9926.0,68.895,68.9622,68.8854,68.9622,9926.0
2023-11-29 13:50:00,71.86,71.87,71.81,71.83,18902.0,68.9718,68.9814,68.9238,68.943,18902.0
2023-11-29 14:00:00,71.84,71.9,71.83,71.88,16730.0,68.9526,69.0102,68.943,68.991,16730.0
2023-11-29 14:10:00,71.87,71.88,71.75,71.75,34343.0,68.9814,68.991,68.8662,68.8662,34343.0
2023-11-29 14:20:00,71.74,71.82,71.73,71.78,18855.0,68.8566,68.9334,68.847,68.895,18855.0
2023-11-29 14:30:00,71.77,71.77,71.64,71.65,28652.0,68.8854,68.8854,68.7607,68.7703,28652.0
2023-11-29 14:40:00,71.65,71.65,71.55,71.57,23906.0,68.7703,68.7703,68.6743,68.6935,23906.0
2023-11-29 14:50:00,71.56,71.58,71.52,71.58,34214.0,68.6839,68.7031,68.6455,68.7031,34214.0
2023-11-29 15:00:00,71.57,71.69,71.57,71.58,53640.0,68.6935,68.8086,68.6935,68.7031,53640.0
2023-11-29 15:10:00,71.57,71.62,71.53,71.57,76406.0,68.6935,68.7415,68.6551,68.6935,76406.0
2023-11-29 15:20:00,71.58,71.65,71.53,71.6,43256.0,68.7031,68.7703,68.6551,68.7223,43256.0
2023-11-29 15:30:00,71.59,71.62,71.54,71.62,48574.0,68.7127,68.7415,68.6647,68.7415,48574.0
2023-11-29 15:40:00,71.61,71.66,71.57,71.61,60478.0,68.7319,68.7799,68.6935,68.7319,60478.0
2023-11-29 15:50:00,71.6,71.72,71.55,71.71,263306.0,68.7223,68.8374,68.6743,68.8278,263306.0
2023-11-30 09:30:00,71.55,71.73,71.29,71.45,124795.0,68.6743,68.847,68.4247,68.5783,124795.0
2023-11-30 09:40:00,71.4,71.61,71.28,71.47,42923.0,68.5303,68.7319,68.4151,68.5975,42923.0
2023-11-30 09:50:00,71.51,71.69,71.49,71.68,23724.0,68.6359,68.8086,68.6167,68.799,23724.0
2023-11-30 10:00:00,71.76,71.85,71.34,71.41,33458.0,68.8758,68.9622,68.4727,68.5399,33458.0
2023-11-30 10:10:00,71.41,71.57,71.37,71.42,49379.0,68.5399,68.6935,68.5015,68.5495,49379.0
2023-11-30 10:20:00,71.42,71.55,71.42,71.53,30741.0,68.5495,68.6743,68.5495,68.6551,30741.0
2023-11-30 10:30:00,71.53,71.62,71.39,71.45,35520.0,68.6551,68.7415,68.5207,68.5783,35520.0
2023-11-30 10:40:00,71.45,71.66,71.43,71.65,45600.0,68.5783,68.7799,68.5591,68.7703,45600.0
2023-11-30 10:50:00,71.65,71.7,71.57,71.64,31967.0,68.7703,68.8182,68.6935,68.7607,31967.0
2023-11-30 11:00:00,71.62,71.77,71.61,71.75,33022.0,68.7415,68.8854,68.7319,68.8662,33022.0
2023-11-30 11:10:00,71.76,71.83,71.75,71.8,22732.0,68.8758,68.943,68.8662,68.9142,22732.0
2023-11-30 11:20:00,71.81,71.87,71.75,71.8,30752.0,68.9238,68.9814,68.8662,68.9142,30752.0
2023-11-30 11:30:00,71.82,71.84,71.69,71.7,40507.0,68.9334,68.9526,68.8086,68.8182,40507.0
2023-11-30 11:40:00,71.72,71.81,71.72,71.79,28599.0,68.8374,68.9238,68.8374,68.9046,28599.0
2023-11-30 11:50:00,71.79,71.87,71.78,71.83,32865.0,68.9046,68.9814,68.895,68.943,32865.0
2023-11-30 12:00:00,71.83,71.85,71.73,71.77,36890.0,68.943,68.9622,68.847,68.8854,36890.0
2023-11-30 12:10:00,71.78,71.78,71.47,71.53,20116.0,68.895,68.895,68.5975,68.6551,20116.0
2023-11-30 12:20:00,71.53,71.57,71.49,71.57,27769.0,68.6551,68.6935,68.6167,68.6935,27769.0
2023-11-30 12:30:00,71.55,71.65,71.55,71.61,31604.0,68.6743,68.7703,68.6743,68.7319,31604.0
2023-11-30 12:40:00,71.6,71.68,71.58,71.65,19381.0,68.7223,68.799,68.7031,68.7703,19381.0
2023-11-30 12:50:00,71.66,71.7,71.64,71.66,29148.0,68.7799,68.8182,68.7607,68.7799,29148.0
2023-11-30 13:00:00,71.65,71.69,71.61,71.66,41884.0,68.7703,68.8086,68.7319,68.7799,41884.0
2023-11-30 13:10:00,71.66,71.79,71.65,71.76,23813.0,68.7799,68.9046,68.7703,68.8758,23813.0
2023-11-30 13:20:00,71.75,71.79,71.7,71.7,24338.0,68.8662,68.9046,68.8182,68.8182,24338.0
2023-11-30 13:30:00,71.7,71.78,71.7,71.77,36023.0,68.8182,68.895,68.8182,68.8854,36023.0
2023-11-30 13:40:00,71.79,71.81,71.74,71.76,25891.0,68.9046,68.9238,68.8566,68.8758,25891.0
2023-11-30 13:50:00,71.75,71.8,71.74,71.77,38353.0,68.8662,68.9142,68.8566,68.8854,38353.0
2023-11-30 14:00:00,71.77,71.89,71.77,71.87,32605.0,68.8854,69.0006,68.8854,68.9814,32605.0
2023-11-30 14:10:00,71.87,71.95,71.84,71.93,42029.0,68.9814,69.0582,68.9526,69.039,42029.0
2023-11-30 14:20:00,71.94,71.96,71.87,71.92,31285.0,69.0486,69.0678,68.9814,69.0294,31285.0
2023-11-30 14:30:00,71.92,72.0,71.9,71.95,47542.0,69.0294,69.1062,69.0102,69.0582,47542.0
2023-11-30 14:40:00,71.95,72.01,71.94,72.0,40504.0,69.0582,69.1158,69.0486,69.1062,40504.0
2023-11-30 14:50:00,72.01,72.03,71.78,71.9,106362.0,69.1158,69.135,68.895,69.0102,106362.0
2023-11-30 15:00:00,71.89,72.01,71.88,72.0,56332.0,69.0006,69.1158,68.991,69.1062,56332.0
2023-11-30 15:10:00,71.99,72.05,71.94,72.01,46072.0,69.0966,69.1542,69.0486,69.1158,46072.0
2023-11-30 15:20:00,72.01,72.02,71.77,71.82,53177.0,69.1158,69.1254,68.8854,68.9334,53177.0
2023-11-30 15:30:00,71.83,71.83,71.64,71.71,127024.0,68.943,68.943,68.7607,68.8278,127024.0
2023-11-30 15:40:00,71.71,71.88,71.7,71.77,99956.0,68.8278,68.991,68.8182,68.8854,99956.0
2023-11-30 15:50:00,71.78,72.21,71.76,72.14,286976.0,68.895,69.3077,68.8758,69.2406,286976.0
2023-12-01 09:30:00,72.4,72.41,72.19,72.26,50308.0,69.4901,69.4997,69.2885,69.3557,50308.0
2023-12-01 09:40:00,72.3,72.35,72.21,72.35,13662.0,69.3941,69.4421,69.3077,69.4421,13662.0
2023-12-01 09:50:00,72.34,72.42,72.22,72.38,14159.0,69.4325,69.5093,69.3173,69.4709,14159.0
2023-12-01 10:00:00,72.43,72.48,72.35,72.44,17453.0,69.5189,69.5669,69.4421,69.5285,17453.0
2023-12-01 10:10:00,72.42,72.44,72.21,72.31,16347.0,69.5093,69.5285,69.3077,69.4037,16347.0
2023-12-01 10:20:00,72.3,72.35,72.13,72.14,27363.0,69.3941,69.4421,69.231,69.2406,27363.0
2023-12-01 10:30:00,72.13,72.27,72.09,72.23,28274.0,69.231,69.3653,69.1926,69.3269,28274.0
2023-12-01 10:40:00,72.23,72.27,72.15,72.21,21518.0,69.3269,69.3653,69.2502,69.3077,21518.0
2023-12-01 10:50:00,72.2,72.32,72.18,72.19,25419.0,69.2981,69.4133,69.279,69.2885,25419.0
2023-12-01 11:00:00,72.18,72.25,72.02,72.25,60272.0,69.279,69.3461,69.1254,69.3461,60272.0
2023-12-01 11:10:00,72.25,72.39,72.23,72.39,21966.0,69.3461,69.4805,69.3269,69.4805,21966.0
2023-12-01 11:20:00,72.4,72.56,72.32,72.55,19742.0,69.4901,69.6437,69.4133,69.6341,19742.0
2023-12-01 11:30:00,72.55,72.58,72.43,72.52,15542.0,69.6341,69.6629,69.5189,69.6053,15542.0
2023-12-01 11:40:00,72.51,72.66,72.5,72.58,27013.0,69.5957,69.7397,69.5861,69.6629,27013.0
2023-12-01 11:50:00,72.58,72.68,72.49,72.49,26353.0,69.6629,69.7589,69.5765,69.5765,26353.0
2023-12-01 12:00:00,72.49,72.64,72.49,72.59,25527.0,69.5765,69.7205,69.5765,69.6725,25527.0
2023-12-01 12:10:00,72.58,72.67,72.57,72.65,27361.0,69.6629,69.7493,69.6533,69.7301,27361.0
2023-12-01 12:20:00,72.64,72.68,72.57,72.58,14067.0,69.7205,69.7589,69.6533,69.6629,14067.0
2023-12-01 12:30:00,72.57,72.62,72.54,72.61,13098.0,69.6533,69.7013,69.6245,69.6917,13098.0
2023-12-01 12:40:00,72.61,72.66,72.59,72.64,13413.0,69.6917,69.7397,69.6725,69.7205,13413.0
2023-12-01 12:50:00,72.63,72.71,72.61,72.71,13711.0,69.7109,69.7876,69.6917,69.7876,13711.0
2023-12-01 13:00:00,72.71,72.72,72.6,72.66,26827.0,69.7876,69.7972,69.6821,69.7397,26827.0
2023-12-01 13:10:00,72.68,72.75,72.62,72.73,12515.0,69.7589,69.826,69.7013,69.8068,12515.0
2023-12-01 13:20:00,72.75,72.75,72.64,72.66,15091.0,69.826,69.826,69.7205,69.7397,15091.0
2023-12-01 13:30:00,72.65,72.72,72.62,72.64,17099.0,69.7301,69.7972,69.7013,69.7205,17099.0
2023-12-01 13:40:00,72.65,72.67,72.6,72.65,27856.0,69.7301,69.7493,69.6821,69.7301,27856.0
2023-12-01 13:50:00,72.65,72.7,72.58,72.67,25140.0,69.7301,69.7781,69.6629,69.7493,25140.0
2023-12-01 14:00:00,72.67,72.71,72.64,72.67,24020.0,69.7493,69.7876,69.7205,69.7493,24020.0
2023-12-01 14:10:00,72.67,72.73,72.65,72.71,29024.0,69.7493,69.8068,69.7301,69.7876,29024.0
2023-12-01 14:20:00,72.7,72.74,72.65,72.73,45688.0,69.7781,69.8164,69.7301,69.8068,45688.0
2023-12-01 14:30:00,72.73,72.74,72.65,72.68,46317.0,69.8068,69.8164,69.7301,69.7589,46317.0
2023-12-01 14:40:00,72.69,72.74,72.68,72.72,28893.0,69.7685,69.8164,69.7589,69.7972,28893.0
2023-12-01 14:50:00,72.73,72.73,72.66,72.69,34571.0,69.8068,69.8068,69.7397,69.7685,34571.0
2023-12-01 15:00:00,72.69,72.71,72.65,72.68,70637.0,69.7685,69.7876,69.7301,69.7589,70637.0
2023-12-01 15:10:00,72.67,72.72,72.65,72.69,35701.0,69.7493,69.7972,69.7301,69.7685,35701.0
2023-12-01 15:20:00,72.69,72.75,72.65,72.73,44781.0,69.7685,69.826,69.7301,69.8068,44781.0
2023-12-01 15:30:00,72.73,72.88,72.72,72.83,53905.0,69.8068,69.9508,69.7972,69.9028,53905.0
2023-12-01 15:40:00,72.83,72.89,72.79,72.88,66201.0,69.9028,69.9604,69.8644,69.9508,66201.0
2023-12-01 15:50:00,72.89,72.91,72.78,72.8,334698.0,69.9604,69.9796,69.8548,69.874,334698.0
2023-12-04 09:30:00,72.5,73.1,72.31,73.02,87541.0,69.5861,70.162,69.4037,70.0852,87541.0
2023-12-04 09:40:00,73.03,73.39,73.01,73.3,21086.0,70.0948,70.4403,70.0756,70.3539,21086.0
2023-12-04 09:50:00,73.28,73.32,73.0,73.04,27343.0,70.3347,70.3731,70.066,70.1044,27343.0
2023-12-04 10:00:00,73.05,73.18,72.92,73.17,45339.0,70.114,70.2388,69.9892,70.2292,45339.0
2023-12-04 10:10:00,73.18,73.36,73.18,73.34,47329.0,70.2388,70.4115,70.2388,70.3923,47329.0
2023-12-04 10:20:00,73.36,73.41,73.24,73.3,38020.0,70.4115,70.4595,70.2963,70.3539,38020.0
2023-12-04 10:30:00,73.29,73.42,73.28,73.42,36683.0,70.3443,70.4691,70.3347,70.4691,36683.0
2023-12-04 10:40:00,73.42,73.44,73.31,73.34,24083.0,70.4691,70.4883,70.3635,70.3923,24083.0
2023-12-04 10:50:00,73.34,73.35,73.27,73.32,29790.0,70.3923,70.4019,70.3251,70.3731,29790.0
2023-12-04 11:00:00,73.32,73.32,73.13,73.15,38492.0,70.3731,70.3731,70.1908,70.21,38492.0
2023-12-04 11:10:00,73.16,73.27,73.16,73.24,21272.0,70.2196,70.3251,70.2196,70.2963,21272.0
2023-12-04 11:20:00,73.23,73.24,73.11,73.14,23287.0,70.2868,70.2963,70.1716,70.2004,23287.0
2023-12-04 11:30:00,73.14,73.17,73.06,73.13,35113.0,70.2004,70.2292,70.1236,70.1908,35113.0
2023-12-04 11:40:00,73.13,73.17,73.06,73.11,25984.0,70.1908,70.2292,70.1236,70.1716,25984.0
2023-12-04 11:50:00,73.11,73.17,73.06,73.06,16026.0,70.1716,70.2292,70.1236,70.1236,16026.0
2023-12-04 12:00:00,73.06,73.13,73.02,73.12,16208.0,70.1236,70.1908,70.0852,70.1812,16208.0
2023-12-04 12:10:00,73.12,73.17,73.09,73.11,20972.0,70.1812,70.2292,70.1524,70.1716,20972.0
2023-12-04 12:20:00,73.11,73.26,73.1,73.26,31591.0,70.1716,70.3155,70.162,70.3155,31591.0
2023-12-04 12:30:00,73.26,73.33,73.2,73.23,15681.0,70.3155,70.3827,70.258,70.2868,15681.0
2023-12-04 12:40:00,73.23,73.3,73.21,73.29,16361.0,70.2868,70.3539,70.2676,70.3443,16361.0
2023-12-04 12:50:00,73.29,73.34,73.26,73.27,27164.0,70.3443,70.3923,70.3155,70.3251,27164.0
2023-12-04 13:00:00,73.26,73.26,73.13,73.17,25895.0,70.3155,70.3155,70.1908,70.2292,25895.0
2023-12-04 13:10:00,73.17,73.27,73.16,73.27,30999.0,70.2292,70.3251,70.2196,70.3251,30999.0
2023-12-04 13:20:00,73.27,73.29,73.08,73.08,34239.0,70.3251,70.3443,70.1428,70.1428,34239.0
2023-12-04 13:30:00,73.08,73.14,73.03,73.14,22495.0,70.1428,70.2004,70.0948,70.2004,22495.0
2023-12-04 13:40:00,73.14,73.15,73.06,73.11,19612.0,70.2004,70.21,70.1236,70.1716,19612.0
2023-12-04 13:50:00,73.11,73.15,73.07,73.15,21342.0,70.1716,70.21,70.1332,70.21,21342.0
2023-12-04 14:00:00,73.16,73.19,73.09,73.14,19280.0,70.2196,70.2484,70.1524,70.2004,19280.0
2023-12-04 14:10:00,73.14,73.22,73.03,73.04,28227.0,70.2004,70.2772,70.0948,70.1044,28227.0
2023-12-04 14:20:00,73.03,73.05,72.95,73.01,34952.0,70.0948,70.114,70.018,70.0756,34952.0
2023-12-04 14:30:00,73.01,73.03,72.96,72.98,27972.0,70.0756,70.0948,70.0276,70.0468,27972.0
2023-12-04 14:40:00,72.98,73.03,72.95,72.98,27932.0,70.0468,70.0948,70.018,70.0468,27932.0
2023-12-04 14:50:00,72.98,73.02,72.93,72.96,24343.0,70.0468,70.0852,69.9988,70.0276,24343.0
2023-12-04 15:00:00,72.96,73.03,72.9,72.97,28261.0,70.0276,70.0948,69.97,70.0372,28261.0
2023-12-04 15:10:00,72.98,73.03,72.94,73.0,28284.0,70.0468,70.0948,70.0084,70.066,28284.0
2023-12-04 15:20:00,73.0,73.01,72.92,72.94,39830.0,70.066,70.0756,69.9892,70.0084,39830.0
2023-12-04 15:30:00,72.96,72.96,72.86,72.9,49524.0,70.0276,70.0276,69.9316,69.97,49524.0
2023-12-04 15:40:00,72.9,72.93,72.85,72.93,47034.0,69.97,69.9988,69.922,69.9988,47034.0
2023-12-04 15:50:00,72.93,73.02,72.89,73.0,205958.0,69.9988,70.0852,69.9604,70.066,205958.0
2023-12-05 09:30:00,73.04,73.16,72.94,73.03,45447.0,70.1044,70.2196,70.0084,70.0948,45447.0
2023-12-05 09:40:00,73.04,73.14,72.82,73.13,95824.0,70.1044,70.2004,69.8932,70.1908,95824.0
2023-12-05 09:50:00,73.12,73.12,72.99,73.08,66245.0,70.1812,70.1812,70.0564,70.1428,66245.0
2023-12-05 10:00:00,73.09,73.32,73.07,73.19,30343.0,70.1524,70.3731,70.1332,70.2484,30343.0
2023-12-05 10:10:00,73.18,73.25,73.04,73.13,15522.0,70.2388,70.3059,70.1044,70.1908,15522.0
2023-12-05 10:20:00,73.12,73.23,73.06,73.23,20985.0,70.1812,70.2868,70.1236,70.2868,20985.0
2023-12-05 10:30:00,73.23,73.23,73.06,73.1,35531.0,70.2868,70.2868,70.1236,70.162,35531.0
2023-12-05 10:40:00,73.09,73.18,73.03,73.13,59458.0,70.1524,70.2388,70.0948,70.1908,59458.0
2023-12-05 10:50:00,73.13,73.23,73.12,73.21,27542.0,70.1908,70.2868,70.1812,70.2676,27542.0
2023-12-05 11:00:00,73.21,73.24,73.12,73.12,25529.0,70.2676,70.2963,70.1812,70.1812,25529.0
2023-12-05 11:10:00,73.11,73.18,73.08,73.09,29906.0,70.1716,70.2388,70.1428,70.1524,29906.0
2023-12-05 11:20:00,73.11,73.15,73.06,73.1,27435.0,70.1716,70.21,70.1236,70.162,27435.0
2023-12-05 11:30:00,73.08,73.2,73.07,73.19,61696.0,70.1428,70.258,70.1332,70.2484,61696.0
2023-12-05 11:40:00,73.19,73.19,73.04,73.14,20970.0,70.2484,70.2484,70.1044,70.2004,20970.0
2023-12-05 11:50:00,73.13,73.16,73.08,73.09,21432.0,70.1908,70.2196,70.1428,70.1524,21432.0
2023-12-05 12:00:00,73.08,73.09,72.96,73.02,49503.0,70.1428,70.1524,70.0276,70.0852,49503.0
2023-12-05 12:10:00,73.02,73.11,73.0,73.08,15839.0,70.0852,70.1716,70.066,70.1428,15839.0
2023-12-05 12:20:00,73.06,73.11,73.06,73.08,43237.0,70.1236,70.1716,70.1236,70.1428,43237.0
2023-12-05 12:30:00,73.08,73.08,72.9,72.98,15050.0,70.1428,70.1428,69.97,70.0468,15050.0
2023-12-05 12:40:00,72.97,73.06,72.96,72.97,41529.0,70.0372,70.1236,70.0276,70.0372,41529.0
2023-12-05 12:50:00,72.97,73.01,72.9,72.95,106258.0,70.0372,70.0756,69.97,70.018,106258.0
2023-12-05 13:00:00,72.94,72.98,72.84,72.92,24286.0,70.0084,70.0468,69.9124,69.9892,24286.0
2023-12-05 13:10:00,72.92,73.09,72.92,73.07,21363.0,69.9892,70.1524,69.9892,70.1332,21363.0
2023-12-05 13:20:00,73.08,73.13,73.05,73.06,14403.0,70.1428,70.1908,70.114,70.1236,14403.0
2023-12-05 13:30:00,73.06,73.1,73.01,73.03,21030.0,70.1236,70.162,70.0756,70.0948,21030.0
2023-12-05 13:40:00,73.02,73.08,72.99,73.08,27996.0,70.0852,70.1428,70.0564,70.1428,27996.0
2023-12-05 13:50:00,73.07,73.12,73.01,73.01,21015.0,70.1332,70.1812,70.0756,70.0756,21015.0
2023-12-05 14:00:00,73.0,73.05,72.95,72.97,17361.0,70.066,70.114,70.018,70.0372,17361.0
2023-12-05 14:10:00,72.98,73.03,72.96,73.0,27536.0,70.0468,70.0948,70.0276,70.066,27536.0
2023-12-05 14:20:00,73.01,73.09,72.99,73.06,36392.0,70.0756,70.1524,70.0564,70.1236,36392.0
2023-12-05 14:30:00,73.06,73.09,73.0,73.01,112215.0,70.1236,70.1524,70.066,70.0756,112215.0
2023-12-05 14:40:00,73.01,73.12,73.0,73.11,28059.0,70.0756,70.1812,70.066,70.1716,28059.0
2023-12-05 14:50:00,73.11,73.24,73.1,73.21,21767.0,70.1716,70.2963,70.162,70.2676,21767.0
2023-12-05 15:00:00,73.2,73.22,73.15,73.17,27688.0,70.258,70.2772,70.21,70.2292,27688.0
2023-12-05 15:10:00,73.17,73.29,73.16,73.28,27410.0,70.2292,70.3443,70.2196,70.3347,27410.0
2023-12-05 15:20:00,73.28,73.3,73.22,73.28,97239.0,70.3347,70.3539,70.2772,70.3347,97239.0
2023-12-05 15:30:00,73.28,73.32,73.24,73.31,40572.0,70.3347,70.3731,70.2963,70.3635,40572.0
2023-12-05 15:40:00,73.31,73.35,73.25,73.27,97558.0,70.3635,70.4019,70.3059,70.3251,97558.0
2023-12-05 15:50:00,73.26,73.26,73.2,73.21,250941.0,70.3155,70.3155,70.258,70.2676,250941.0
2023-12-06 09:30:00,73.37,73.65,73.28,73.53,32530.0,70.4211,70.6899,70.3347,70.5747,32530.0
2023-12-06 09:40:00,73.53,73.55,73.33,73.4,11652.0,70.5747,70.5939,70.3827,70.4499,11652.0
2023-12-06 09:50:00,73.41,73.46,73.29,73.46,38537.0,70.4595,70.5075,70.3443,70.5075,38537.0
2023-12-06 10:00:00,73.45,73.48,73.19,73.27,25315.0,70.4979,70.5267,70.2484,70.3251,25315.0
2023-12-06 10:10:00,73.28,73.4,73.28,73.33,16974.0,70.3347,70.4499,70.3347,70.3827,16974.0
2023-12-06 10:20:00,73.33,73.34,73.1,73.16,67721.0,70.3827,70.3923,70.162,70.2196,67721.0
2023-12-06 10:30:00,73.15,73.26,73.14,73.26,22605.0,70.21,70.3155,70.2004,70.3155,22605.0
2023-12-06 10:40:00,73.25,73.25,73.13,73.2,21108.0,70.3059,70.3059,70.1908,70.258,21108.0
2023-12-06 10:50:00,73.21,73.23,73.13,73.17,40006.0,70.2676,70.2868,70.1908,70.2292,40006.0
2023-12-06 11:00:00,73.17,73.25,73.16,73.25,20323.0,70.2292,70.3059,70.2196,70.3059,20323.0
2023-12-06 11:10:00,73.25,73.36,73.23,73.35,33812.0,70.3059,70.4115,70.2868,70.4019,33812.0
2023-12-06 11:20:00,73.34,73.34,73.2,73.25,19087.0,70.3923,70.3923,70.258,70.3059,19087.0
2023-12-06 11:30:00,73.24,73.24,73.1,73.23,17959.0,70.2963,70.2963,70.162,70.2868,17959.0
2023-12-06 11:40:00,73.24,73.34,73.23,73.3,11250.0,70.2963,70.3923,70.2868,70.3539,11250.0
2023-12-06 11:50:00,73.3,73.37,73.28,73.35,14850.0,70.3539,70.4211,70.3347,70.4019,14850.0
2023-12-06 12:00:00,73.35,73.43,73.34,73.43,11662.0,70.4019,70.4787,70.3923,70.4787,11662.0
2023-12-06 12:10:00,73.43,73.47,73.37,73.4,26895.0,70.4787,70.5171,70.4211,70.4499,26895.0
2023-12-06 12:20:00,73.4,73.42,73.32,73.42,14333.0,70.4499,70.4691,70.3731,70.4691,14333.0
2023-12-06 12:30:00,73.43,73.49,73.41,73.48,14197.0,70.4787,70.5363,70.4595,70.5267,14197.0
2023-12-06 12:40:00,73.49,73.53,73.43,73.47,14728.0,70.5363,70.5747,70.4787,70.5171,14728.0
2023-12-06 12:50:00,73.47,73.47,73.37,73.41,12999.0,70.5171,70.5171,70.4211,70.4595,12999.0
2023-12-06 13:00:00,73.41,73.5,73.4,73.44,21177.0,70.4595,70.5459,70.4499,70.4883,21177.0
2023-12-06 13:10:00,73.43,73.45,73.35,73.38,10630.0,70.4787,70.4979,70.4019,70.4307,10630.0
2023-12-06 13:20:00,73.39,73.49,73.37,73.48,14012.0,70.4403,70.5363,70.4211,70.5267,14012.0
2023-12-06 13:30:00,73.48,73.49,73.35,73.38,16449.0,70.5267,70.5363,70.4019,70.4307,16449.0
2023-12-06 13:40:00,73.39,73.4,73.31,73.32,14051.0,70.4403,70.4499,70.3635,70.3731,14051.0
2023-12-06 13:50:00,73.33,73.33,73.21,73.22,24359.0,70.3827,70.3827,70.2676,70.2772,24359.0
2023-12-06 14:00:00,73.23,73.27,73.19,73.22,17740.0,70.2868,70.3251,70.2484,70.2772,17740.0
2023-12-06 14:10:00,73.21,73.25,73.19,73.23,23487.0,70.2676,70.3059,70.2484,70.2868,23487.0
2023-12-06 14:20:00,73.23,73.24,73.16,73.17,25465.0,70.2868,70.2963,70.2196,70.2292,25465.0
2023-12-06 14:30:00,73.17,73.18,73.03,73.05,30489.0,70.2292,70.2388,70.0948,70.114,30489.0
2023-12-06 14:40:00,73.05,73.1,72.99,73.1,24427.0,70.114,70.162,70.0564,70.162,24427.0
2023-12-06 14:50:00,73.11,73.11,73.02,73.03,27775.0,70.1716,70.1716,70.0852,70.0948,27775.0
2023-12-06 15:00:00,73.03,73.08,72.97,73.07,25807.0,70.0948,70.1428,70.0372,70.1332,25807.0
2023-12-06 15:10:00,73.08,73.09,73.01,73.07,35434.0,70.1428,70.1524,70.0756,70.1332,35434.0
2023-12-06 15:20:00,73.07,73.09,73.0,73.05,37818.0,70.1332,70.1524,70.066,70.114,37818.0
2023-12-06 15:30:00,73.03,73.08,72.93,72.95,42661.0,70.0948,70.1428,69.9988,70.018,42661.0
2023-12-06 15:40:00,72.94,73.02,72.93,72.95,51421.0,70.0084,70.0852,69.9988,70.018,51421.0
2023-12-06 15:50:00,72.94,73.08,72.94,73.05,215078.0,70.0084,70.1428,70.0084,70.114,215078.0
2023-12-07 09:30:00,73.74,73.79,73.36,73.45,80928.0,70.7763,70.8242,70.4115,70.4979,80928.0
2023-12-07 09:40:00,73.44,73.54,73.41,73.49,28774.0,70.4883,70.5843,70.4595,70.5363,28774.0
2023-12-07 09:50:00,73.53,73.59,73.49,73.56,14467.0,70.5747,70.6323,70.5363,70.6035,14467.0
2023-12-07 10:00:00,73.56,73.66,73.51,73.66,38947.0,70.6035,70.6995,70.5555,70.6995,38947.0
2023-12-07 10:10:00,73.66,73.86,73.65,73.85,14218.0,70.6995,70.8914,70.6899,70.8818,14218.0
2023-12-07 10:20:00,73.84,73.97,73.84,73.96,29599.0,70.8722,70.997,70.8722,70.9874,29599.0
2023-12-07 10:30:00,73.98,74.05,73.9,74.01,46888.0,71.0066,71.0738,70.9298,71.0354,46888.0
2023-12-07 10:40:00,74.01,74.07,73.95,74.01,38424.0,71.0354,71.093,70.9778,71.0354,38424.0
2023-12-07 10:50:00,74.02,74.11,73.98,74.11,33979.0,71.045,71.1314,71.0066,71.1314,33979.0
2023-12-07 11:00:00,74.11,74.15,74.03,74.09,18235.0,71.1314,71.1698,71.0546,71.1122,18235.0
2023-12-07 11:10:00,74.09,74.11,74.0,74.07,55849.0,71.1122,71.1314,71.0258,71.093,55849.0
2023-12-07 11:20:00,74.06,74.22,74.06,74.14,19648.0,71.0834,71.237,71.0834,71.1602,19648.0
2023-12-07 11:30:00,74.13,74.23,74.11,74.17,20148.0,71.1506,71.2466,71.1314,71.189,20148.0
2023-12-07 11:40:00,74.19,74.24,74.17,74.2,21367.0,71.2082,71.2562,71.189,71.2178,21367.0
2023-12-07 11:50:00,74.21,74.26,74.18,74.25,28002.0,71.2274,71.2754,71.1986,71.2658,28002.0
2023-12-07 12:00:00,74.26,74.38,74.26,74.34,20118.0,71.2754,71.3905,71.2754,71.3521,20118.0
2023-12-07 12:10:00,74.33,74.36,74.29,74.36,23159.0,71.3425,71.3713,71.3041,71.3713,23159.0
2023-12-07 12:20:00,74.37,74.39,74.27,74.31,25481.0,71.3809,71.4001,71.285,71.3233,25481.0
2023-12-07 12:30:00,74.3,74.34,74.22,74.23,20118.0,71.3137,71.3521,71.237,71.2466,20118.0
2023-12-07 12:40:00,74.22,74.32,74.21,74.31,40914.0,71.237,71.3329,71.2274,71.3233,40914.0
2023-12-07 12:50:00,74.31,74.33,74.26,74.33,26240.0,71.3233,71.3425,71.2754,71.3425,26240.0
2023-12-07 13:00:00,74.33,74.35,74.29,74.3,17439.0,71.3425,71.3617,71.3041,71.3137,17439.0
2023-12-07 13:10:00,74.31,74.32,74.27,74.28,14689.0,71.3233,71.3329,71.285,71.2945,14689.0
2023-12-07 13:20:00,74.27,74.29,74.22,74.27,19809.0,71.285,71.3041,71.237,71.285,19809.0
2023-12-07 13:30:00,74.27,74.37,74.27,74.37,15782.0,71.285,71.3809,71.285,71.3809,15782.0
2023-12-07 13:40:00,74.36,74.37,74.25,74.31,11483.0,71.3713,71.3809,71.2658,71.3233,11483.0
2023-12-07 13:50:00,74.31,74.36,74.25,74.29,10939.0,71.3233,71.3713,71.2658,71.3041,10939.0
2023-12-07 14:00:00,74.3,74.33,74.28,74.3,13118.0,71.3137,71.3425,71.2945,71.3137,13118.0
2023-12-07 14:10:00,74.29,74.35,74.26,74.35,15245.0,71.3041,71.3617,71.2754,71.3617,15245.0
2023-12-07 14:20:00,74.34,74.35,74.2,74.26,60307.0,71.3521,71.3617,71.2178,71.2754,60307.0
2023-12-07 14:30:00,74.27,74.29,74.22,74.28,21349.0,71.285,71.3041,71.237,71.2945,21349.0
2023-12-07 14:40:00,74.28,74.3,74.18,74.27,58215.0,71.2945,71.3137,71.1986,71.285,58215.0
2023-12-07 14:50:00,74.28,74.29,74.21,74.26,83667.0,71.2945,71.3041,71.2274,71.2754,83667.0
2023-12-07 15:00:00,74.27,74.33,74.24,74.29,30673.0,71.285,71.3425,71.2562,71.3041,30673.0
2023-12-07 15:10:00,74.3,74.32,74.26,74.27,44178.0,71.3137,71.3329,71.2754,71.285,44178.0
2023-12-07 15:20:00,74.26,74.3,74.22,74.28,22262.0,71.2754,71.3137,71.237,71.2945,22262.0
2023-12-07 15:30:00,74.27,74.29,74.15,74.18,40196.0,71.285,71.3041,71.1698,71.1986,40196.0
2023-12-07 15:40:00,74.17,74.25,74.16,74.22,47350.0,71.189,71.2658,71.1794,71.237,47350.0
2023-12-07 15:50:00,74.21,74.23,74.08,74.17,227450.0,71.2274,71.2466,71.1026,71.189,227450.0
2023-12-08 09:30:00,74.08,74.22,73.96,73.98,170027.0,71.1026,71.237,70.9874,71.0066,170027.0
2023-12-08 09:40:00,73.99,74.21,73.99,74.11,76957.0,71.0162,71.2274,71.0162,71.1314,76957.0
2023-12-08 09:50:00,74.13,74.15,74.07,74.08,15176.0,71.1506,71.1698,71.093,71.1026,15176.0
2023-12-08 10:00:00,74.11,74.23,74.06,74.13,21952.0,71.1314,71.2466,71.0834,71.1506,21952.0
2023-12-08 10:10:00,74.14,74.23,74.09,74.21,12744.0,71.1602,71.2466,71.1122,71.2274,12744.0
2023-12-08 10:20:00,74.21,74.21,74.06,74.08,22012.0,71.2274,71.2274,71.0834,71.1026,22012.0
2023-12-08 10:30:00,74.08,74.12,73.98,74.04,25350.0,71.1026,71.141,71.0066,71.0642,25350.0
2023-12-08 10:40:00,74.04,74.12,74.01,74.02,28296.0,71.0642,71.141,71.0354,71.045,28296.0
2023-12-08 10:50:00,74.05,74.13,74.02,74.12,14645.0,71.0738,71.1506,71.045,71.141,14645.0
2023-12-08 11:00:00,74.13,74.14,73.96,74.0,36289.0,71.1506,71.1602,70.9874,71.0258,36289.0
2023-12-08 11:10:00,74.0,74.03,73.82,73.88,26667.0,71.0258,71.0546,70.853,70.9106,26667.0
2023-12-08 11:20:00,73.87,73.93,73.84,73.93,29580.0,70.901,70.9586,70.8722,70.9586,29580.0
2023-12-08 11:30:00,73.93,73.97,73.88,73.9,22774.0,70.9586,70.997,70.9106,70.9298,22774.0
2023-12-08 11:40:00,73.9,74.0,73.85,73.98,15129.0,70.9298,71.0258,70.8818,71.0066,15129.0
2023-12-08 11:50:00,73.99,74.01,73.91,73.91,17247.0,71.0162,71.0354,70.9394,70.9394,17247.0
2023-12-08 12:00:00,73.91,73.96,73.87,73.95,19742.0,70.9394,70.9874,70.901,70.9778,19742.0
2023-12-08 12:10:00,73.93,74.02,73.9,74.02,21190.0,70.9586,71.045,70.9298,71.045,21190.0
2023-12-08 12:20:00,74.02,74.06,73.97,73.98,16672.0,71.045,71.0834,70.997,71.0066,16672.0
2023-12-08 12:30:00,73.99,74.02,73.98,74.02,13389.0,71.0162,71.045,71.0066,71.045,13389.0
2023-12-08 12:40:00,74.03,74.07,73.95,73.95,101923.0,71.0546,71.093,70.9778,70.9778,101923.0
2023-12-08 12:50:00,73.94,73.98,73.82,73.83,305304.0,70.9682,71.0066,70.853,70.8626,305304.0
2023-12-08 13:00:00,73.81,73.88,73.81,73.85,15898.0,70.8434,70.9106,70.8434,70.8818,15898.0
2023-12-08 13:10:00,73.84,73.89,73.81,73.84,20062.0,70.8722,70.9202,70.8434,70.8722,20062.0
2023-12-08 13:20:00,73.83,73.84,73.61,73.71,28320.0,70.8626,70.8722,70.6515,70.7475,28320.0
2023-12-08 13:30:00,73.7,73.8,73.62,73.77,25578.0,70.7379,70.8338,70.6611,70.805,25578.0
2023-12-08 13:40:00,73.75,73.76,73.68,73.71,13901.0,70.7859,70.7954,70.7187,70.7475,13901.0
2023-12-08 13:50:00,73.72,73.73,73.68,73.71,21504.0,70.7571,70.7667,70.7187,70.7475,21504.0
2023-12-08 14:00:00,73.7,73.77,73.64,73.66,23494.0,70.7379,70.805,70.6803,70.6995,23494.0
2023-12-08 14:10:00,73.66,73.72,73.64,73.7,29674.0,70.6995,70.7571,70.6803,70.7379,29674.0
2023-12-08 14:20:00,73.71,73.71,73.62,73.69,33160.0,70.7475,70.7475,70.6611,70.7283,33160.0
2023-12-08 14:30:00,73.69,73.79,73.69,73.75,26059.0,70.7283,70.8242,70.7283,70.7859,26059.0
2023-12-08 14:40:00,73.76,73.85,73.72,73.72,37447.0,70.7954,70.8818,70.7571,70.7571,37447.0
2023-12-08 14:50:00,73.73,73.83,73.72,73.76,25031.0,70.7667,70.8626,70.7571,70.7954,25031.0
2023-12-08 15:00:00,73.76,73.79,73.66,73.73,27704.0,70.7954,70.8242,70.6995,70.7667,27704.0
2023-12-08 15:10:00,73.74,73.81,73.73,73.75,37374.0,70.7763,70.8434,70.7667,70.7859,37374.0
2023-12-08 15:20:00,73.74,73.77,73.67,73.76,63619.0,70.7763,70.805,70.7091,70.7954,63619.0
2023-12-08 15:30:00,73.76,73.87,73.74,73.86,44427.0,70.7954,70.901,70.7763,70.8914,44427.0
2023-12-08 15:40:00,73.86,73.9,73.81,73.81,50630.0,70.8914,70.9298,70.8434,70.8434,50630.0
2023-12-08 15:50:00,73.81,73.92,73.73,73.8,1156579.0,70.8434,70.949,70.7667,70.8338,1156579.0
2023-12-11 09:30:00,74.17,74.35,73.64,73.74,39378.0,71.189,71.3617,70.6803,70.7763,39378.0
2023-12-11 09:40:00,73.77,73.81,73.61,73.7,15140.0,70.805,70.8434,70.6515,70.7379,15140.0
2023-12-11 09:50:00,73.72,73.84,73.65,73.78,42496.0,70.7571,70.8722,70.6899,70.8146,42496.0
2023-12-11 10:00:00,73.8,73.95,73.77,73.94,14531.0,70.8338,70.9778,70.805,70.9682,14531.0
2023-12-11 10:10:00,73.93,74.17,73.92,74.17,40612.0,70.9586,71.189,70.949,71.189,40612.0
2023-12-11 10:20:00,74.18,74.23,74.11,74.22,19551.0,71.1986,71.2466,71.1314,71.237,19551.0
2023-12-11 10:30:00,74.23,74.31,74.07,74.15,16036.0,71.2466,71.3233,71.093,71.1698,16036.0
2023-12-11 10:40:00,74.18,74.29,74.13,74.26,12973.0,71.1986,71.3041,71.1506,71.2754,12973.0
2023-12-11 10:50:00,74.26,74.32,74.2,74.23,34263.0,71.2754,71.3329,71.2178,71.2466,34263.0
2023-12-11 11:00:00,74.23,74.23,74.02,74.1,50423.0,71.2466,71.2466,71.045,71.1218,50423.0
2023-12-11 11:10:00,74.09,74.13,73.97,74.07,45281.0,71.1122,71.1506,70.997,71.093,45281.0
2023-12-11 11:20:00,74.07,74.14,74.02,74.11,21544.0,71.093,71.1602,71.045,71.1314,21544.0
2023-12-11 11:30:00,74.11,74.14,74.01,74.02,32413.0,71.1314,71.1602,71.0354,71.045,32413.0
2023-12-11 11:40:00,74.02,74.02,73.92,73.99,16443.0,71.045,71.045,70.949,71.0162,16443.0
2023-12-11 11:50:00,73.98,74.14,73.98,74.13,16250.0,71.0066,71.1602,71.0066,71.1506,16250.0
2023-12-11 12:00:00,74.14,74.17,74.03,74.08,17296.0,71.1602,71.189,71.0546,71.1026,17296.0
2023-12-11 12:10:00,74.08,74.11,74.05,74.09,17074.0,71.1026,71.1314,71.0738,71.1122,17074.0
2023-12-11 12:20:00,74.11,74.11,74.02,74.02,46271.0,71.1314,71.1314,71.045,71.045,46271.0
2023-12-11 12:30:00,74.02,74.1,73.96,74.1,25478.0,71.045,71.1218,70.9874,71.1218,25478.0
2023-12-11 12:40:00,74.11,74.2,74.08,74.15,20093.0,71.1314,71.2178,71.1026,71.1698,20093.0
2023-12-11 12:50:00,74.15,74.15,74.06,74.09,16803.0,71.1698,71.1698,71.0834,71.1122,16803.0
2023-12-11 13:00:00,74.08,74.14,74.05,74.11,13623.0,71.1026,71.1602,71.0738,71.1314,13623.0
2023-12-11 13:10:00,74.1,74.18,74.06,74.18,18709.0,71.1218,71.1986,71.0834,71.1986,18709.0
2023-12-11 13:20:00,74.18,74.24,74.14,74.15,11801.0,71.1986,71.2562,71.1602,71.1698,11801.0
2023-12-11 13:30:00,74.14,74.15,74.06,74.13,11645.0,71.1602,71.1698,71.0834,71.1506,11645.0
2023-12-11 13:40:00,74.13,74.2,74.07,74.2,34187.0,71.1506,71.2178,71.093,71.2178,34187.0
2023-12-11 13:50:00,74.21,74.21,74.08,74.13,30383.0,71.2274,71.2274,71.1026,71.1506,30383.0
2023-12-11 14:00:00,74.1,74.13,74.05,74.05,14069.0,71.1218,71.1506,71.0738,71.0738,14069.0
2023-12-11 14:10:00,74.04,74.11,74.01,74.01,18650.0,71.0642,71.1314,71.0354,71.0354,18650.0
2023-12-11 14:20:00,74.0,74.03,73.91,73.91,14450.0,71.0258,71.0546,70.9394,70.9394,14450.0
2023-12-11 14:30:00,73.92,73.98,73.91,73.95,18367.0,70.949,71.0066,70.9394,70.9778,18367.0
2023-12-11 14:40:00,73.97,74.05,73.93,74.05,26925.0,70.997,71.0738,70.9586,71.0738,26925.0
2023-12-11 14:50:00,74.05,74.05,73.87,73.87,24865.0,71.0738,71.0738,70.901,70.901,24865.0
2023-12-11 15:00:00,73.87,73.87,73.78,73.84,29003.0,70.901,70.901,70.8146,70.8722,29003.0
2023-12-11 15:10:00,73.83,73.94,73.81,73.92,22177.0,70.8626,70.9682,70.8434,70.949,22177.0
2023-12-11 15:20:00,73.93,74.01,73.92,73.97,44508.0,70.9586,71.0354,70.949,70.997,44508.0
2023-12-11 15:30:00,73.98,73.98,73.89,73.94,23857.0,71.0066,71.0066,70.9202,70.9682,23857.0
2023-12-11 15:40:00,73.95,74.0,73.86,73.9,234442.0,70.9778,71.0258,70.8914,70.9298,234442.0
2023-12-11 15:50:00,73.89,73.99,73.8,73.93,280188.0,70.9202,71.0162,70.8338,70.9586,280188.0
2023-12-12 09:30:00,73.98,74.15,73.68,73.76,30943.0,71.0066,71.1698,70.7187,70.7954,30943.0
2023-12-12 09:40:00,73.72,73.9,73.71,73.8,25212.0,70.7571,70.9298,70.7475,70.8338,25212.0
2023-12-12 09:50:00,73.75,73.97,73.75,73.76,11887.0,70.7859,70.997,70.7859,70.7954,11887.0
2023-12-12 10:00:00,73.77,74.0,73.77,73.99,19822.0,70.805,71.0258,70.805,71.0162,19822.0
2023-12-12 10:10:00,73.98,74.05,73.9,73.97,20114.0,71.0066,71.0738,70.9298,70.997,20114.0
2023-12-12 10:20:00,73.97,74.07,73.97,74.01,40047.0,70.997,71.093,70.997,71.0354,40047.0
2023-12-12 10:30:00,74.02,74.07,73.95,74.01,10297.0,71.045,71.093,70.9778,71.0354,10297.0
2023-12-12 10:40:00,74.01,74.04,73.89,73.89,16303.0,71.0354,71.0642,70.9202,70.9202,16303.0
2023-12-12 10:50:00,73.88,73.88,73.76,73.8,22000.0,70.9106,70.9106,70.7954,70.8338,22000.0
2023-12-12 11:00:00,73.8,73.81,73.65,73.67,49406.0,70.8338,70.8434,70.6899,70.7091,49406.0
2023-12-12 11:10:00,73.66,73.69,73.54,73.64,17515.0,70.6995,70.7283,70.5843,70.6803,17515.0
2023-12-12 11:20:00,73.63,73.69,73.58,73.68,30596.0,70.6707,70.7283,70.6227,70.7187,30596.0
2023-12-12 11:30:00,73.7,73.73,73.67,73.7,11020.0,70.7379,70.7667,70.7091,70.7379,11020.0
2023-12-12 11:40:00,73.7,73.72,73.63,73.68,14498.0,70.7379,70.7571,70.6707,70.7187,14498.0
2023-12-12 11:50:00,73.67,73.75,73.64,73.75,30084.0,70.7091,70.7859,70.6803,70.7859,30084.0
2023-12-12 12:00:00,73.73,73.82,73.72,73.8,15005.0,70.7667,70.853,70.7571,70.8338,15005.0
2023-12-12 12:10:00,73.78,73.88,73.78,73.81,7692.0,70.8146,70.9106,70.8146,70.8434,7692.0
2023-12-12 12:20:00,73.82,73.88,73.8,73.84,10171.0,70.853,70.9106,70.8338,70.8722,10171.0
2023-12-12 12:30:00,73.84,73.89,73.8,73.82,9048.0,70.8722,70.9202,70.8338,70.853,9048.0
2023-12-12 12:40:00,73.83,73.84,73.76,73.77,14498.0,70.8626,70.8722,70.7954,70.805,14498.0
2023-12-12 12:50:00,73.78,73.78,73.69,73.71,8744.0,70.8146,70.8146,70.7283,70.7475,8744.0
2023-12-12 13:00:00,73.7,73.77,73.64,73.65,10976.0,70.7379,70.805,70.6803,70.6899,10976.0
2023-12-12 13:10:00,73.66,73.76,73.6,73.73,17874.0,70.6995,70.7954,70.6419,70.7667,17874.0
2023-12-12 13:20:00,73.73,73.74,73.69,73.73,10835.0,70.7667,70.7763,70.7283,70.7667,10835.0
2023-12-12 13:30:00,73.72,73.73,73.62,73.68,21904.0,70.7571,70.7667,70.6611,70.7187,21904.0
2023-12-12 13:40:00,73.67,73.69,73.54,73.55,12360.0,70.7091,70.7283,70.5843,70.5939,12360.0
2023-12-12 13:50:00,73.55,73.55,73.49,73.49,14256.0,70.5939,70.5939,70.5363,70.5363,14256.0
2023-12-12 14:00:00,73.48,73.52,73.42,73.42,14302.0,70.5267,70.5651,70.4691,70.4691,14302.0
2023-12-12 14:10:00,73.42,73.55,73.42,73.52,24077.0,70.4691,70.5939,70.4691,70.5651,24077.0
2023-12-12 14:20:00,73.52,73.57,73.49,73.55,18181.0,70.5651,70.6131,70.5363,70.5939,18181.0
2023-12-12 14:30:00,73.54,73.56,73.46,73.48,16801.0,70.5843,70.6035,70.5075,70.5267,16801.0
2023-12-12 14:40:00,73.49,73.55,73.47,73.53,25816.0,70.5363,70.5939,70.5171,70.5747,25816.0
2023-12-12 14:50:00,73.53,73.54,73.44,73.49,23794.0,70.5747,70.5843,70.4883,70.5363,23794.0
2023-12-12 15:00:00,73.49,73.58,73.48,73.56,19418.0,70.5363,70.6227,70.5267,70.6035,19418.0
2023-12-12 15:10:00,73.55,73.56,73.41,73.42,32239.0,70.5939,70.6035,70.4595,70.4691,32239.0
2023-12-12 15:20:00,73.41,73.43,73.36,73.39,24925.0,70.4595,70.4787,70.4115,70.4403,24925.0
2023-12-12 15:30:00,73.39,73.48,73.38,73.41,28301.0,70.4403,70.5267,70.4307,70.4595,28301.0
2023-12-12 15:40:00,73.41,73.49,73.4,73.41,33869.0,70.4595,70.5363,70.4499,70.4595,33869.0
2023-12-12 15:50:00,73.41,73.62,73.41,73.61,374380.0,70.4595,70.6611,70.4595,70.6515,374380.0
2023-12-13 09:30:00,73.72,74.0,73.35,73.48,64381.0,70.7571,71.0258,70.4019,70.5267,64381.0
2023-12-13 09:40:00,73.56,73.74,73.48,73.65,24162.0,70.6035,70.7763,70.5267,70.6899,24162.0
2023-12-13 09:50:00,73.65,73.69,73.52,73.63,70749.0,70.6899,70.7283,70.5651,70.6707,70749.0
2023-12-13 10:00:00,73.63,73.72,73.62,73.69,33014.0,70.6707,70.7571,70.6611,70.7283,33014.0
2023-12-13 10:10:00,73.69,73.87,73.66,73.83,32581.0,70.7283,70.901,70.6995,70.8626,32581.0
2023-12-13 10:20:00,73.84,73.87,73.7,73.87,61017.0,70.8722,70.901,70.7379,70.901,61017.0
2023-12-13 10:30:00,73.87,73.88,73.76,73.76,15356.0,70.901,70.9106,70.7954,70.7954,15356.0
2023-12-13 10:40:00,73.77,73.82,73.75,73.81,26590.0,70.805,70.853,70.7859,70.8434,26590.0
2023-12-13 10:50:00,73.83,73.86,73.76,73.78,19072.0,70.8626,70.8914,70.7954,70.8146,19072.0
2023-12-13 11:00:00,73.79,73.89,73.79,73.82,13105.0,70.8242,70.9202,70.8242,70.853,13105.0
2023-12-13 11:10:00,73.82,73.88,73.81,73.86,16998.0,70.853,70.9106,70.8434,70.8914,16998.0
2023-12-13 11:20:00,73.87,74.01,73.82,73.99,49051.0,70.901,71.0354,70.853,71.0162,49051.0
2023-12-13 11:30:00,73.99,74.01,73.93,73.94,22947.0,71.0162,71.0354,70.9586,70.9682,22947.0
2023-12-13 11:40:00,73.94,73.97,73.91,73.95,11624.0,70.9682,70.997,70.9394,70.9778,11624.0
2023-12-13 11:50:00,73.94,73.95,73.79,73.8,13062.0,70.9682,70.9778,70.8242,70.8338,13062.0
2023-12-13 12:00:00,73.79,73.84,73.76,73.79,7440.0,70.8242,70.8722,70.7954,70.8242,7440.0
2023-12-13 12:10:00,73.8,73.87,73.77,73.82,144166.0,70.8338,70.901,70.805,70.853,144166.0
2023-12-13 12:20:00,73.81,73.84,73.69,73.73,167727.0,70.8434,70.8722,70.7283,70.7667,167727.0
2023-12-13 12:30:00,73.73,73.93,73.72,73.87,204119.0,70.7667,70.9586,70.7571,70.901,204119.0
2023-12-13 12:40:00,73.86,73.87,73.79,73.85,17171.0,70.8914,70.901,70.8242,70.8818,17171.0
2023-12-13 12:50:00,73.84,73.89,73.82,73.86,90305.0,70.8722,70.9202,70.853,70.8914,90305.0
2023-12-13 13:00:00,73.88,73.9,73.74,73.75,66165.0,70.9106,70.9298,70.7763,70.7859,66165.0
2023-12-13 13:10:00,73.75,73.82,73.74,73.77,21740.0,70.7859,70.853,70.7763,70.805,21740.0
2023-12-13 13:20:00,73.78,73.88,73.77,73.88,28128.0,70.8146,70.9106,70.805,70.9106,28128.0
2023-12-13 13:30:00,73.88,73.99,73.84,73.95,173782.0,70.9106,71.0162,70.8722,70.9778,173782.0
2023-12-13 13:40:00,73.95,74.02,73.9,74.02,105492.0,70.9778,71.045,70.9298,71.045,105492.0
2023-12-13 13:50:00,74.01,74.09,74.0,74.07,36621.0,71.0354,71.1122,71.0258,71.093,36621.0
2023-12-13 14:00:00,74.07,74.65,74.07,74.62,183026.0,71.093,71.6497,71.093,71.6209,183026.0
2023-12-13 14:10:00,74.62,74.95,74.61,74.94,112468.0,71.6209,71.9376,71.6113,71.928,112468.0
2023-12-13 14:20:00,74.94,74.97,74.78,74.89,268729.0,71.928,71.9568,71.7745,71.88,268729.0
2023-12-13 14:30:00,74.89,74.93,74.64,74.8,84672.0,71.88,71.9184,71.6401,71.7936,84672.0
2023-12-13 14:40:00,74.79,74.93,74.76,74.83,149177.0,71.7841,71.9184,71.7553,71.8224,149177.0
2023-12-13 14:50:00,74.82,74.93,74.76,74.89,104762.0,71.8128,71.9184,71.7553,71.88,104762.0
2023-12-13 15:00:00,74.89,75.09,74.86,75.02,336420.0,71.88,72.072,71.8512,72.0048,336420.0
2023-12-13 15:10:00,75.02,75.07,74.9,75.03,117818.0,72.0048,72.0528,71.8896,72.0144,117818.0
2023-12-13 15:20:00,75.03,75.13,74.95,75.12,131795.0,72.0144,72.1104,71.9376,72.1008,131795.0
2023-12-13 15:30:00,75.11,75.45,75.09,75.39,58470.0,72.0912,72.4175,72.072,72.3599,58470.0
2023-12-13 15:40:00,75.4,75.5,75.37,75.45,151285.0,72.3695,72.4655,72.3407,72.4175,151285.0
2023-12-13 15:50:00,75.46,75.47,75.32,75.35,360901.0,72.4271,72.4367,72.2927,72.3215,360901.0
2023-12-14 09:30:00,75.22,75.7,75.22,75.39,87384.0,72.1968,72.6575,72.1968,72.3599,87384.0
2023-12-14 09:40:00,75.42,75.67,75.37,75.55,56980.0,72.3887,72.6287,72.3407,72.5135,56980.0
2023-12-14 09:50:00,75.56,75.66,75.5,75.58,59282.0,72.5231,72.6191,72.4655,72.5423,59282.0
2023-12-14 10:00:00,75.59,75.6,75.13,75.14,55122.0,72.5519,72.5615,72.1104,72.12,55122.0
2023-12-14 10:10:00,75.14,75.17,74.92,74.92,60103.0,72.12,72.1488,71.9088,71.9088,60103.0
2023-12-14 10:20:00,74.92,75.1,74.89,75.0,34936.0,71.9088,72.0816,71.88,71.9856,34936.0
2023-12-14 10:30:00,74.99,75.02,74.81,74.84,67804.0,71.976,72.0048,71.8032,71.832,67804.0
2023-12-14 10:40:00,74.84,74.88,74.73,74.87,116282.0,71.832,71.8704,71.7265,71.8608,116282.0
2023-12-14 10:50:00,74.87,74.96,74.86,74.91,48318.0,71.8608,71.9472,71.8512,71.8992,48318.0
2023-12-14 11:00:00,74.9,74.92,74.7,74.71,61134.0,71.8896,71.9088,71.6977,71.7073,61134.0
2023-12-14 11:10:00,74.72,74.82,74.64,74.73,66060.0,71.7169,71.8128,71.6401,71.7265,66060.0
2023-12-14 11:20:00,74.73,74.85,74.73,74.79,67612.0,71.7265,71.8416,71.7265,71.7841,67612.0
2023-12-14 11:30:00,74.79,75.07,74.76,75.04,82403.0,71.7841,72.0528,71.7553,72.024,82403.0
2023-12-14 11:40:00,75.03,75.06,74.94,74.97,33626.0,72.0144,72.0432,71.928,71.9568,33626.0
2023-12-14 11:50:00,74.98,75.0,74.84,74.89,51428.0,71.9664,71.9856,71.832,71.88,51428.0
2023-12-14 12:00:00,74.89,74.96,74.86,74.87,37278.0,71.88,71.9472,71.8512,71.8608,37278.0
2023-12-14 12:10:00,74.86,74.9,74.82,74.89,69053.0,71.8512,71.8896,71.8128,71.88,69053.0
2023-12-14 12:20:00,74.9,74.91,74.68,74.69,86159.0,71.8896,71.8992,71.6785,71.6881,86159.0
2023-12-14 12:30:00,74.69,74.69,74.59,74.61,100546.0,71.6881,71.6881,71.5921,71.6113,100546.0
2023-12-14 12:40:00,74.61,74.65,74.53,74.65,48084.0,71.6113,71.6497,71.5345,71.6497,48084.0
2023-12-14 12:50:00,74.65,74.69,74.54,74.59,96823.0,71.6497,71.6881,71.5441,71.5921,96823.0
2023-12-14 13:00:00,74.61,74.62,74.43,74.52,53104.0,71.6113,71.6209,71.4385,71.5249,53104.0
2023-12-14 13:10:00,74.51,74.61,74.5,74.59,35095.0,71.5153,71.6113,71.5057,71.5921,35095.0
2023-12-14 13:20:00,74.59,74.62,74.38,74.38,90364.0,71.5921,71.6209,71.3905,71.3905,90364.0
2023-12-14 13:30:00,74.39,74.52,74.38,74.45,266447.0,71.4001,71.5249,71.3905,71.4577,266447.0
2023-12-14 13:40:00,74.45,74.45,74.24,74.25,261103.0,71.4577,71.4577,71.2562,71.2658,261103.0
2023-12-14 13:50:00,74.25,74.27,74.12,74.25,60868.0,71.2658,71.285,71.141,71.2658,60868.0
2023-12-14 14:00:00,74.24,74.36,74.2,74.25,221889.0,71.2562,71.3713,71.2178,71.2658,221889.0
2023-12-14 14:10:00,74.25,74.27,74.16,74.2,394302.0,71.2658,71.285,71.1794,71.2178,394302.0
2023-12-14 14:20:00,74.19,74.24,74.16,74.23,82835.0,71.2082,71.2562,71.1794,71.2466,82835.0
2023-12-14 14:30:00,74.22,74.37,74.15,74.18,96360.0,71.237,71.3809,71.1698,71.1986,96360.0
2023-12-14 14:40:00,74.17,74.18,74.12,74.17,67849.0,71.189,71.1986,71.141,71.189,67849.0
2023-12-14 14:50:00,74.17,74.17,74.01,74.17,101618.0,71.189,71.189,71.0354,71.189,101618.0
2023-12-14 15:00:00,74.17,74.2,74.12,74.14,82390.0,71.189,71.2178,71.141,71.1602,82390.0
2023-12-14 15:10:00,74.14,74.2,74.11,74.14,65965.0,71.1602,71.2178,71.1314,71.1602,65965.0
2023-12-14 15:20:00,74.14,74.27,74.1,74.25,1653285.0,71.1602,71.285,71.1218,71.2658,1653285.0
2023-12-14 15:30:00,74.25,74.34,74.05,74.12,300737.0,71.2658,71.3521,71.0738,71.141,300737.0
2023-12-14 15:40:00,74.13,74.26,74.09,74.2,250717.0,71.1506,71.2754,71.1122,71.2178,250717.0
2023-12-14 15:50:00,74.19,74.3,74.19,74.2,1167490.0,71.2082,71.3137,71.2082,71.2178,1167490.0
2023-12-15 09:30:00,73.94,74.2,73.6,73.69,528175.0,70.9682,71.2178,70.6419,70.7283,528175.0
2023-12-15 09:40:00,73.7,74.03,73.7,74.01,108084.0,70.7379,71.0546,70.7379,71.0354,108084.0
2023-12-15 09:50:00,74.0,74.03,73.64,73.65,74453.0,71.0258,71.0546,70.6803,70.6899,74453.0
2023-12-15 10:00:00,73.65,73.69,73.34,73.48,65341.0,70.6899,70.7283,70.3923,70.5267,65341.0
2023-12-15 10:10:00,73.49,73.61,73.42,73.61,43159.0,70.5363,70.6515,70.4691,70.6515,43159.0
2023-12-15 10:20:00,73.61,73.79,73.59,73.7,28332.0,70.6515,70.8242,70.6323,70.7379,28332.0
2023-12-15 10:30:00,73.7,73.84,73.65,73.67,39471.0,70.7379,70.8722,70.6899,70.7091,39471.0
2023-12-15 10:40:00,73.67,73.72,73.56,73.59,93671.0,70.7091,70.7571,70.6035,70.6323,93671.0
2023-12-15 10:50:00,73.58,73.61,73.5,73.5,38671.0,70.6227,70.6515,70.5459,70.5459,38671.0
2023-12-15 11:00:00,73.51,73.52,73.4,73.42,58100.0,70.5555,70.5651,70.4499,70.4691,58100.0
2023-12-15 11:10:00,73.42,73.55,73.41,73.5,26838.0,70.4691,70.5939,70.4595,70.5459,26838.0
2023-12-15 11:20:00,73.5,73.5,73.4,73.45,66638.0,70.5459,70.5459,70.4499,70.4979,66638.0
2023-12-15 11:30:00,73.46,73.58,73.46,73.51,64050.0,70.5075,70.6227,70.5075,70.5555,64050.0
2023-12-15 11:40:00,73.51,73.52,73.43,73.47,45507.0,70.5555,70.5651,70.4787,70.5171,45507.0
2023-12-15 11:50:00,73.46,73.5,73.39,73.41,44259.0,70.5075,70.5459,70.4403,70.4595,44259.0
2023-12-15 12:00:00,73.41,73.48,73.4,73.43,32619.0,70.4595,70.5267,70.4499,70.4787,32619.0
2023-12-15 12:10:00,73.43,73.44,73.28,73.36,26019.0,70.4787,70.4883,70.3347,70.4115,26019.0
2023-12-15 12:20:00,73.36,73.36,73.26,73.27,32016.0,70.4115,70.4115,70.3155,70.3251,32016.0
2023-12-15 12:30:00,73.27,73.31,73.16,73.2,28862.0,70.3251,70.3635,70.2196,70.258,28862.0
2023-12-15 12:40:00,73.2,73.22,73.08,73.22,26305.0,70.258,70.2772,70.1428,70.2772,26305.0
2023-12-15 12:50:00,73.23,73.32,73.23,73.24,35167.0,70.2868,70.3731,70.2868,70.2963,35167.0
2023-12-15 13:00:00,73.25,73.29,73.2,73.2,38614.0,70.3059,70.3443,70.258,70.258,38614.0
2023-12-15 13:10:00,73.21,73.24,73.14,73.18,70020.0,70.2676,70.2963,70.2004,70.2388,70020.0
2023-12-15 13:20:00,73.17,73.3,73.17,73.3,34760.0,70.2292,70.3539,70.2292,70.3539,34760.0
2023-12-15 13:30:00,73.3,73.41,73.24,73.3,321468.0,70.3539,70.4595,70.2963,70.3539,321468.0
2023-12-15 13:40:00,73.31,73.31,73.2,73.27,51547.0,70.3635,70.3635,70.258,70.3251,51547.0
2023-12-15 13:50:00,73.27,73.27,73.19,73.2,44704.0,70.3251,70.3251,70.2484,70.258,44704.0
2023-12-15 14:00:00,73.2,73.21,73.06,73.08,41955.0,70.258,70.2676,70.1236,70.1428,41955.0
2023-12-15 14:10:00,73.08,73.26,73.06,73.25,35592.0,70.1428,70.3155,70.1236,70.3059,35592.0
2023-12-15 14:20:00,73.25,73.32,73.22,73.27,156970.0,70.3059,70.3731,70.2772,70.3251,156970.0
2023-12-15 14:30:00,73.28,73.29,73.17,73.29,39086.0,70.3347,70.3443,70.2292,70.3443,39086.0
2023-12-15 14:40:00,73.3,73.3,73.22,73.25,80573.0,70.3539,70.3539,70.2772,70.3059,80573.0
2023-12-15 14:50:00,73.26,73.3,73.19,73.28,50519.0,70.3155,70.3539,70.2484,70.3347,50519.0
2023-12-15 15:00:00,73.29,73.36,73.28,73.32,41715.0,70.3443,70.4115,70.3347,70.3731,41715.0
2023-12-15 15:10:00,73.31,73.34,73.22,73.3,44683.0,70.3635,70.3923,70.2772,70.3539,44683.0
2023-12-15 15:20:00,73.29,73.35,73.22,73.32,47546.0,70.3443,70.4019,70.2772,70.3731,47546.0
2023-12-15 15:30:00,73.33,73.33,73.13,73.15,54178.0,70.3827,70.3827,70.1908,70.21,54178.0
2023-12-15 15:40:00,73.15,73.27,73.09,73.23,93981.0,70.21,70.3251,70.1524,70.2868,93981.0
2023-12-15 15:50:00,73.22,73.61,73.22,73.51,321128.0,70.2772,70.6515,70.2772,70.5555,321128.0
2023-12-18 09:30:00,73.98,73.98,73.4,73.56,41507.0,71.0066,71.0066,70.4499,70.6035,41507.0
2023-12-18 09:40:00,73.49,73.57,73.4,73.48,13142.0,70.5363,70.6131,70.4499,70.5267,13142.0
2023-12-18 09:50:00,73.48,73.55,73.27,73.42,26151.0,70.5267,70.5939,70.3251,70.4691,26151.0
2023-12-18 10:00:00,73.44,73.54,73.35,73.38,30284.0,70.4883,70.5843,70.4019,70.4307,30284.0
2023-12-18 10:10:00,73.4,73.42,73.25,73.27,21739.0,70.4499,70.4691,70.3059,70.3251,21739.0
2023-12-18 10:20:00,73.27,73.36,73.26,73.29,15444.0,70.3251,70.4115,70.3155,70.3443,15444.0
2023-12-18 10:30:00,73.29,73.37,73.24,73.31,19517.0,70.3443,70.4211,70.2963,70.3635,19517.0
2023-12-18 10:40:00,73.32,73.5,73.24,73.49,31259.0,70.3731,70.5459,70.2963,70.5363,31259.0
2023-12-18 10:50:00,73.47,73.68,73.47,73.66,25336.0,70.5171,70.7187,70.5171,70.6995,25336.0
2023-12-18 11:00:00,73.72,73.74,73.62,73.68,28439.0,70.7571,70.7763,70.6611,70.7187,28439.0
2023-12-18 11:10:00,73.68,73.79,73.64,73.69,39712.0,70.7187,70.8242,70.6803,70.7283,39712.0
2023-12-18 11:20:00,73.66,73.76,73.66,73.72,19160.0,70.6995,70.7954,70.6995,70.7571,19160.0
2023-12-18 11:30:00,73.71,73.76,73.59,73.59,22729.0,70.7475,70.7954,70.6323,70.6323,22729.0
2023-12-18 11:40:00,73.59,73.61,73.35,73.42,33008.0,70.6323,70.6515,70.4019,70.4691,33008.0
2023-12-18 11:50:00,73.41,73.44,73.24,73.25,20437.0,70.4595,70.4883,70.2963,70.3059,20437.0
2023-12-18 12:00:00,73.25,73.28,73.19,73.21,31539.0,70.3059,70.3347,70.2484,70.2676,31539.0
2023-12-18 12:10:00,73.21,73.37,73.2,73.37,30753.0,70.2676,70.4211,70.258,70.4211,30753.0
2023-12-18 12:20:00,73.36,73.57,73.35,73.54,41302.0,70.4115,70.6131,70.4019,70.5843,41302.0
2023-12-18 12:30:00,73.54,73.54,73.39,73.42,15588.0,70.5843,70.5843,70.4403,70.4691,15588.0
2023-12-18 12:40:00,73.43,73.55,73.42,73.48,31394.0,70.4787,70.5939,70.4691,70.5267,31394.0
2023-12-18 12:50:00,73.48,73.59,73.44,73.55,34534.0,70.5267,70.6323,70.4883,70.5939,34534.0
2023-12-18 13:00:00,73.55,73.56,73.45,73.5,16936.0,70.5939,70.6035,70.4979,70.5459,16936.0
2023-12-18 13:10:00,73.5,73.51,73.37,73.38,18781.0,70.5459,70.5555,70.4211,70.4307,18781.0
2023-12-18 13:20:00,73.38,73.38,73.29,73.34,24633.0,70.4307,70.4307,70.3443,70.3923,24633.0
2023-12-18 13:30:00,73.33,73.33,73.23,73.24,20783.0,70.3827,70.3827,70.2868,70.2963,20783.0
2023-12-18 13:40:00,73.25,73.27,73.14,73.25,30792.0,70.3059,70.3251,70.2004,70.3059,30792.0
2023-12-18 13:50:00,73.25,73.29,73.21,73.21,18761.0,70.3059,70.3443,70.2676,70.2676,18761.0
2023-12-18 14:00:00,73.22,73.25,73.08,73.08,22008.0,70.2772,70.3059,70.1428,70.1428,22008.0
2023-12-18 14:10:00,73.08,73.1,72.99,73.08,27729.0,70.1428,70.162,70.0564,70.1428,27729.0
2023-12-18 14:20:00,73.09,73.14,73.01,73.11,26138.0,70.1524,70.2004,70.0756,70.1716,26138.0
2023-12-18 14:30:00,73.11,73.11,72.95,72.96,19665.0,70.1716,70.1716,70.018,70.0276,19665.0
2023-12-18 14:40:00,72.95,73.05,72.93,72.96,20099.0,70.018,70.114,69.9988,70.0276,20099.0
2023-12-18 14:50:00,72.96,73.04,72.93,72.97,40345.0,70.0276,70.1044,69.9988,70.0372,40345.0
2023-12-18 15:00:00,72.96,72.96,72.84,72.84,34157.0,70.0276,70.0276,69.9124,69.9124,34157.0
2023-12-18 15:10:00,72.86,72.91,72.77,72.77,25948.0,69.9316,69.9796,69.8452,69.8452,25948.0
2023-12-18 15:20:00,72.77,72.9,72.76,72.81,38037.0,69.8452,69.97,69.8356,69.8836,38037.0
2023-12-18 15:30:00,72.81,72.89,72.78,72.86,52715.0,69.8836,69.9604,69.8548,69.9316,52715.0
2023-12-18 15:40:00,72.87,72.96,72.8,72.83,259279.0,69.9412,70.0276,69.874,69.9028,259279.0
2023-12-18 15:50:00,72.82,72.89,72.79,72.85,272764.0,69.8932,69.9604,69.8644,69.922,272764.0
2023-12-19 09:30:00,72.76,73.1,72.73,73.07,46441.0,69.8356,70.162,69.8068,70.1332,46441.0
2023-12-19 09:40:00,73.11,73.17,73.0,73.16,16336.0,70.1716,70.2292,70.066,70.2196,16336.0
2023-12-19 09:50:00,73.14,73.16,72.97,73.07,7730.0,70.2004,70.2196,70.0372,70.1332,7730.0
2023-12-19 10:00:00,73.08,73.25,73.0,73.19,26382.0,70.1428,70.3059,70.066,70.2484,26382.0
2023-12-19 10:10:00,73.17,73.2,72.98,73.02,21680.0,70.2292,70.258,70.0468,70.0852,21680.0
2023-12-19 10:20:00,73.03,73.12,72.86,72.86,12239.0,70.0948,70.1812,69.9316,69.9316,12239.0
2023-12-19 10:30:00,72.85,73.02,72.78,73.02,22949.0,69.922,70.0852,69.8548,70.0852,22949.0
2023-12-19 10:40:00,73.02,73.13,72.96,73.01,15708.0,70.0852,70.1908,70.0276,70.0756,15708.0
2023-12-19 10:50:00,73.0,73.0,72.89,72.9,6660.0,70.066,70.066,69.9604,69.97,6660.0
2023-12-19 11:00:00,72.89,73.02,72.83,73.02,19133.0,69.9604,70.0852,69.9028,70.0852,19133.0
2023-12-19 11:10:00,73.03,73.13,72.98,73.03,16678.0,70.0948,70.1908,70.0468,70.0948,16678.0
2023-12-19 11:20:00,73.02,73.09,72.97,73.04,34795.0,70.0852,70.1524,70.0372,70.1044,34795.0
2023-12-19 11:30:00,73.03,73.06,72.92,73.06,30491.0,70.0948,70.1236,69.9892,70.1236,30491.0
2023-12-19 11:40:00,73.06,73.13,73.02,73.11,18312.0,70.1236,70.1908,70.0852,70.1716,18312.0
2023-12-19 11:50:00,73.1,73.11,73.0,73.08,14361.0,70.162,70.1716,70.066,70.1428,14361.0
2023-12-19 12:00:00,73.09,73.14,73.04,73.12,14136.0,70.1524,70.2004,70.1044,70.1812,14136.0
2023-12-19 12:10:00,73.13,73.14,73.01,73.06,12772.0,70.1908,70.2004,70.0756,70.1236,12772.0
2023-12-19 12:20:00,73.03,73.05,72.98,73.03,14419.0,70.0948,70.114,70.0468,70.0948,14419.0
2023-12-19 12:30:00,73.03,73.15,73.03,73.08,10291.0,70.0948,70.21,70.0948,70.1428,10291.0
2023-12-19 12:40:00,73.07,73.15,73.06,73.09,11846.0,70.1332,70.21,70.1236,70.1524,11846.0
2023-12-19 12:50:00,73.06,73.16,73.04,73.12,17676.0,70.1236,70.2196,70.1044,70.1812,17676.0
2023-12-19 13:00:00,73.1,73.13,73.03,73.03,44919.0,70.162,70.1908,70.0948,70.0948,44919.0
2023-12-19 13:10:00,73.03,73.16,73.02,73.15,18617.0,70.0948,70.2196,70.0852,70.21,18617.0
2023-12-19 13:20:00,73.15,73.21,73.13,73.21,16635.0,70.21,70.2676,70.1908,70.2676,16635.0
2023-12-19 13:30:00,73.21,73.27,73.18,73.26,15573.0,70.2676,70.3251,70.2388,70.3155,15573.0
2023-12-19 13:40:00,73.27,73.37,73.27,73.37,24977.0,70.3251,70.4211,70.3251,70.4211,24977.0
2023-12-19 13:50:00,73.36,73.41,73.34,73.35,15496.0,70.4115,70.4595,70.3923,70.4019,15496.0
2023-12-19 14:00:00,73.34,73.41,73.26,73.36,23139.0,70.3923,70.4595,70.3155,70.4115,23139.0
2023-12-19 14:10:00,73.37,73.4,73.31,73.35,34376.0,70.4211,70.4499,70.3635,70.4019,34376.0
2023-12-19 14:20:00,73.35,73.39,73.28,73.29,32255.0,70.4019,70.4403,70.3347,70.3443,32255.0
2023-12-19 14:30:00,73.29,73.35,73.25,73.29,28617.0,70.3443,70.4019,70.3059,70.3443,28617.0
2023-12-19 14:40:00,73.29,73.34,73.24,73.32,71122.0,70.3443,70.3923,70.2963,70.3731,71122.0
2023-12-19 14:50:00,73.33,73.42,73.32,73.41,130730.0,70.3827,70.4691,70.3731,70.4595,130730.0
2023-12-19 15:00:00,73.41,73.44,73.37,73.37,25439.0,70.4595,70.4883,70.4211,70.4211,25439.0
2023-12-19 15:10:00,73.37,73.37,73.13,73.19,42594.0,70.4211,70.4211,70.1908,70.2484,42594.0
2023-12-19 15:20:00,73.18,73.22,73.11,73.14,43934.0,70.2388,70.2772,70.1716,70.2004,43934.0
2023-12-19 15:30:00,73.15,73.17,73.1,73.11,42276.0,70.21,70.2292,70.162,70.1716,42276.0
2023-12-19 15:40:00,73.11,73.17,73.05,73.07,75602.0,70.1716,70.2292,70.114,70.1332,75602.0
2023-12-19 15:50:00,73.06,73.32,73.0,73.3,235849.0,70.1236,70.3731,70.066,70.3539,235849.0
2023-12-20 09:30:00,73.07,73.3,72.87,72.93,38083.0,70.1332,70.3539,69.9412,69.9988,38083.0
2023-12-20 09:40:00,72.95,72.97,72.78,72.96,18973.0,70.018,70.0372,69.8548,70.0276,18973.0
2023-12-20 09:50:00,72.96,72.98,72.74,72.88,18111.0,70.0276,70.0468,69.8164,69.9508,18111.0
2023-12-20 10:00:00,72.89,73.15,72.89,72.94,35412.0,69.9604,70.21,69.9604,70.0084,35412.0
2023-12-20 10:10:00,72.96,73.15,72.96,72.99,12960.0,70.0276,70.21,70.0276,70.0564,12960.0
2023-12-20 10:20:00,73.0,73.11,72.91,72.98,20404.0,70.066,70.1716,69.9796,70.0468,20404.0
2023-12-20 10:30:00,72.99,73.29,72.98,73.16,27889.0,70.0564,70.3443,70.0468,70.2196,27889.0
2023-12-20 10:40:00,73.15,73.22,73.1,73.17,16258.0,70.21,70.2772,70.162,70.2292,16258.0
2023-12-20 10:50:00,73.2,73.24,73.17,73.24,12371.0,70.258,70.2963,70.2292,70.2963,12371.0
2023-12-20 11:00:00,73.23,73.29,73.13,73.18,21736.0,70.2868,70.3443,70.1908,70.2388,21736.0
2023-12-20 11:10:00,73.17,73.3,73.16,73.25,16269.0,70.2292,70.3539,70.2196,70.3059,16269.0
2023-12-20 11:20:00,73.25,73.31,73.23,73.28,24267.0,70.3059,70.3635,70.2868,70.3347,24267.0
2023-12-20 11:30:00,73.27,73.35,73.26,73.28,17113.0,70.3251,70.4019,70.3155,70.3347,17113.0
2023-12-20 11:40:00,73.28,73.38,73.27,73.34,19401.0,70.3347,70.4307,70.3251,70.3923,19401.0
2023-12-20 11:50:00,73.33,73.35,73.3,73.34,18289.0,70.3827,70.4019,70.3539,70.3923,18289.0
2023-12-20 12:00:00,73.34,73.39,73.3,73.39,17011.0,70.3923,70.4403,70.3539,70.4403,17011.0
2023-12-20 12:10:00,73.39,73.46,73.37,73.45,14182.0,70.4403,70.5075,70.4211,70.4979,14182.0
2023-12-20 12:20:00,73.46,73.52,73.42,73.44,23135.0,70.5075,70.5651,70.4691,70.4883,23135.0
2023-12-20 12:30:00,73.44,73.51,73.39,73.39,10021.0,70.4883,70.5555,70.4403,70.4403,10021.0
2023-12-20 12:40:00,73.37,73.46,73.37,73.44,13322.0,70.4211,70.5075,70.4211,70.4883,13322.0
2023-12-20 12:50:00,73.43,73.45,73.39,73.39,19009.0,70.4787,70.4979,70.4403,70.4403,19009.0
2023-12-20 13:00:00,73.4,73.4,73.31,73.31,10755.0,70.4499,70.4499,70.3635,70.3635,10755.0
2023-12-20 13:10:00,73.31,73.35,73.29,73.35,17273.0,70.3635,70.4019,70.3443,70.4019,17273.0
2023-12-20 13:20:00,73.36,73.43,73.36,73.42,11003.0,70.4115,70.4787,70.4115,70.4691,11003.0
2023-12-20 13:30:00,73.43,73.47,73.35,73.36,13187.0,70.4787,70.5171,70.4019,70.4115,13187.0
2023-12-20 13:40:00,73.36,73.37,73.31,73.35,17976.0,70.4115,70.4211,70.3635,70.4019,17976.0
2023-12-20 13:50:00,73.35,73.4,73.35,73.37,9878.0,70.4019,70.4499,70.4019,70.4211,9878.0
2023-12-20 14:00:00,73.36,73.52,73.35,73.52,29049.0,70.4115,70.5651,70.4019,70.5651,29049.0
2023-12-20 14:10:00,73.52,73.54,73.47,73.53,21218.0,70.5651,70.5843,70.5171,70.5747,21218.0
2023-12-20 14:20:00,73.54,73.56,73.46,73.52,32281.0,70.5843,70.6035,70.5075,70.5651,32281.0
2023-12-20 14:30:00,73.52,73.56,73.41,73.46,34477.0,70.5651,70.6035,70.4595,70.5075,34477.0
2023-12-20 14:40:00,73.46,73.57,73.42,73.42,37223.0,70.5075,70.6131,70.4691,70.4691,37223.0
2023-12-20 14:50:00,73.43,73.44,73.26,73.33,143961.0,70.4787,70.4883,70.3155,70.3827,143961.0
2023-12-20 15:00:00,73.34,73.38,73.06,73.09,169142.0,70.3923,70.4307,70.1236,70.1524,169142.0
2023-12-20 15:10:00,73.09,73.16,73.02,73.08,68148.0,70.1524,70.2196,70.0852,70.1428,68148.0
2023-12-20 15:20:00,73.07,73.09,72.9,72.92,74453.0,70.1332,70.1524,69.97,69.9892,74453.0
2023-12-20 15:30:00,72.92,72.99,72.82,72.85,73128.0,69.9892,70.0564,69.8932,69.922,73128.0
2023-12-20 15:40:00,72.86,73.01,72.85,72.97,121489.0,69.9316,70.0756,69.922,70.0372,121489.0
2023-12-20 15:50:00,72.98,73.28,72.55,73.25,577303.0,70.0468,70.3347,69.6341,70.3059,577303.0
2023-12-21 09:30:00,73.54,73.71,73.46,73.58,56301.0,70.5843,70.7475,70.5075,70.6227,56301.0
2023-12-21 09:40:00,73.62,73.76,73.54,73.73,35549.0,70.6611,70.7954,70.5843,70.7667,35549.0
2023-12-21 09:50:00,73.72,73.72,73.59,73.61,30378.0,70.7571,70.7571,70.6323,70.6515,30378.0
2023-12-21 10:00:00,73.6,73.64,73.47,73.56,47237.0,70.6419,70.6803,70.5171,70.6035,47237.0
2023-12-21 10:10:00,73.54,73.59,73.43,73.59,23036.0,70.5843,70.6323,70.4787,70.6323,23036.0
2023-12-21 10:20:00,73.59,73.74,73.59,73.68,28681.0,70.6323,70.7763,70.6323,70.7187,28681.0
2023-12-21 10:30:00,73.69,73.81,73.69,73.77,37968.0,70.7283,70.8434,70.7283,70.805,37968.0
2023-12-21 10:40:00,73.76,73.91,73.73,73.89,38395.0,70.7954,70.9394,70.7667,70.9202,38395.0
2023-12-21 10:50:00,73.89,73.9,73.78,73.78,25417.0,70.9202,70.9298,70.8146,70.8146,25417.0
2023-12-21 11:00:00,73.79,73.79,73.62,73.68,24440.0,70.8242,70.8242,70.6611,70.7187,24440.0
2023-12-21 11:10:00,73.69,73.71,73.63,73.64,27345.0,70.7283,70.7475,70.6707,70.6803,27345.0
2023-12-21 11:20:00,73.64,73.73,73.64,73.68,30552.0,70.6803,70.7667,70.6803,70.7187,30552.0
2023-12-21 11:30:00,73.69,73.7,73.58,73.61,51726.0,70.7283,70.7379,70.6227,70.6515,51726.0
2023-12-21 11:40:00,73.61,73.63,73.5,73.52,65796.0,70.6515,70.6707,70.5459,70.5651,65796.0
2023-12-21 11:50:00,73.52,73.58,73.44,73.45,34077.0,70.5651,70.6227,70.4883,70.4979,34077.0
2023-12-21 12:00:00,73.42,73.46,73.33,73.35,38750.0,70.4691,70.5075,70.3827,70.4019,38750.0
2023-12-21 12:10:00,73.34,73.42,73.3,73.33,38994.0,70.3923,70.4691,70.3539,70.3827,38994.0
2023-12-21 12:20:00,73.33,73.37,73.26,73.37,55625.0,70.3827,70.4211,70.3155,70.4211,55625.0
2023-12-21 12:30:00,73.37,73.43,73.32,73.34,25950.0,70.4211,70.4787,70.3731,70.3923,25950.0
2023-12-21 12:40:00,73.33,73.41,73.33,73.34,28944.0,70.3827,70.4595,70.3827,70.3923,28944.0
2023-12-21 12:50:00,73.34,73.41,73.27,73.31,48722.0,70.3923,70.4595,70.3251,70.3635,48722.0
2023-12-21 13:00:00,73.31,73.4,73.31,73.36,25614.0,70.3635,70.4499,70.3635,70.4115,25614.0
2023-12-21 13:10:00,73.36,73.38,73.27,73.28,36562.0,70.4115,70.4307,70.3251,70.3347,36562.0
2023-12-21 13:20:00,73.29,73.38,73.27,73.37,32131.0,70.3443,70.4307,70.3251,70.4211,32131.0
2023-12-21 13:30:00,73.38,73.43,73.36,73.41,39650.0,70.4307,70.4787,70.4115,70.4595,39650.0
2023-12-21 13:40:00,73.41,73.47,73.39,73.42,31006.0,70.4595,70.5171,70.4403,70.4691,31006.0
2023-12-21 13:50:00,73.42,73.46,73.4,73.41,25682.0,70.4691,70.5075,70.4499,70.4595,25682.0
2023-12-21 14:00:00,73.41,73.45,73.37,73.38,17559.0,70.4595,70.4979,70.4211,70.4307,17559.0
2023-12-21 14:10:00,73.37,73.41,73.3,73.36,36600.0,70.4211,70.4595,70.3539,70.4115,36600.0
2023-12-21 14:20:00,73.36,73.43,73.33,73.39,36092.0,70.4115,70.4787,70.3827,70.4403,36092.0
2023-12-21 14:30:00,73.4,73.45,73.38,73.41,38796.0,70.4499,70.4979,70.4307,70.4595,38796.0
2023-12-21 14:40:00,73.41,73.44,73.39,73.4,20973.0,70.4595,70.4883,70.4403,70.4499,20973.0
2023-12-21 14:50:00,73.41,73.43,73.33,73.34,41602.0,70.4595,70.4787,70.3827,70.3923,41602.0
2023-12-21 15:00:00,73.34,73.37,73.19,73.27,54475.0,70.3923,70.4211,70.2484,70.3251,54475.0
2023-12-21 15:10:00,73.27,73.33,73.25,73.31,27768.0,70.3251,70.3827,70.3059,70.3635,27768.0
2023-12-21 15:20:00,73.31,73.42,73.28,73.4,38047.0,70.3635,70.4691,70.3347,70.4499,38047.0
2023-12-21 15:30:00,73.42,73.54,73.4,73.51,39629.0,70.4691,70.5843,70.4499,70.5555,39629.0
2023-12-21 15:40:00,73.5,73.52,73.4,73.43,57897.0,70.5459,70.5651,70.4499,70.4787,57897.0
2023-12-21 15:50:00,73.43,73.66,73.4,73.52,420187.0,70.4787,70.6995,70.4499,70.5651,420187.0
2023-12-22 09:30:00,73.82,74.08,73.61,74.03,21543.0,70.853,71.1026,70.6515,71.0546,21543.0
2023-12-22 09:40:00,74.02,74.25,73.93,74.19,13862.0,71.045,71.2658,70.9586,71.2082,13862.0
2023-12-22 09:50:00,74.17,74.33,74.11,74.12,19391.0,71.189,71.3425,71.1314,71.141,19391.0
2023-12-22 10:00:00,74.15,74.15,73.85,73.87,24939.0,71.1698,71.1698,70.8818,70.901,24939.0
2023-12-22 10:10:00,73.87,73.93,73.71,73.9,24761.0,70.901,70.9586,70.7475,70.9298,24761.0
2023-12-22 10:20:00,73.91,73.92,73.78,73.92,18644.0,70.9394,70.949,70.8146,70.949,18644.0
2023-12-22 10:30:00,73.9,73.99,73.86,73.88,15338.0,70.9298,71.0162,70.8914,70.9106,15338.0
2023-12-22 10:40:00,73.86,73.97,73.86,73.94,102663.0,70.8914,70.997,70.8914,70.9682,102663.0
2023-12-22 10:50:00,73.94,74.0,73.74,73.74,63435.0,70.9682,71.0258,70.7763,70.7763,63435.0
2023-12-22 11:00:00,73.73,73.76,73.63,73.73,273859.0,70.7667,70.7954,70.6707,70.7667,273859.0
2023-12-22 11:10:00,73.69,73.78,73.69,73.73,11026.0,70.7283,70.8146,70.7283,70.7667,11026.0
2023-12-22 11:20:00,73.74,73.81,73.73,73.79,12723.0,70.7763,70.8434,70.7667,70.8242,12723.0
2023-12-22 11:30:00,73.78,73.87,73.78,73.86,6812.0,70.8146,70.901,70.8146,70.8914,6812.0
2023-12-22 11:40:00,73.85,73.85,73.75,73.77,7997.0,70.8818,70.8818,70.7859,70.805,7997.0
2023-12-22 11:50:00,73.76,73.78,73.69,73.71,5932.0,70.7954,70.8146,70.7283,70.7475,5932.0
2023-12-22 12:00:00,73.72,73.73,73.62,73.62,8796.0,70.7571,70.7667,70.6611,70.6611,8796.0
2023-12-22 12:10:00,73.6,73.6,73.52,73.56,14141.0,70.6419,70.6419,70.5651,70.6035,14141.0
2023-12-22 12:20:00,73.56,73.64,73.56,73.59,11056.0,70.6035,70.6803,70.6035,70.6323,11056.0
2023-12-22 12:30:00,73.58,73.6,73.56,73.59,9182.0,70.6227,70.6419,70.6035,70.6323,9182.0
2023-12-22 12:40:00,73.59,73.79,73.59,73.73,75237.0,70.6323,70.8242,70.6323,70.7667,75237.0
2023-12-22 12:50:00,73.72,73.77,73.71,73.75,9565.0,70.7571,70.805,70.7475,70.7859,9565.0
2023-12-22 13:00:00,73.75,73.8,73.74,73.79,10819.0,70.7859,70.8338,70.7763,70.8242,10819.0
2023-12-22 13:10:00,73.78,73.8,73.72,73.79,14198.0,70.8146,70.8338,70.7571,70.8242,14198.0
2023-12-22 13:20:00,73.79,73.8,73.72,73.76,9093.0,70.8242,70.8338,70.7571,70.7954,9093.0
2023-12-22 13:30:00,73.76,73.82,73.74,73.79,12299.0,70.7954,70.853,70.7763,70.8242,12299.0
2023-12-22 13:40:00,73.8,73.83,73.74,73.81,9510.0,70.8338,70.8626,70.7763,70.8434,9510.0
2023-12-22 13:50:00,73.81,73.89,73.81,73.85,13211.0,70.8434,70.9202,70.8434,70.8818,13211.0
2023-12-22 14:00:00,73.85,73.85,73.7,73.78,22761.0,70.8818,70.8818,70.7379,70.8146,22761.0
2023-12-22 14:10:00,73.78,73.8,73.7,73.75,43716.0,70.8146,70.8338,70.7379,70.7859,43716.0
2023-12-22 14:20:00,73.74,73.78,73.58,73.58,12348.0,70.7763,70.8146,70.6227,70.6227,12348.0
2023-12-22 14:30:00,73.58,73.68,73.54,73.68,26981.0,70.6227,70.7187,70.5843,70.7187,26981.0
2023-12-22 14:40:00,73.67,73.77,73.66,73.71,21463.0,70.7091,70.805,70.6995,70.7475,21463.0
2023-12-22 14:50:00,73.72,73.76,73.68,73.69,15444.0,70.7571,70.7954,70.7187,70.7283,15444.0
2023-12-22 15:00:00,73.7,73.76,73.67,73.67,23865.0,70.7379,70.7954,70.7091,70.7091,23865.0
2023-12-22 15:10:00,73.67,73.7,73.64,73.69,19131.0,70.7091,70.7379,70.6803,70.7283,19131.0
2023-12-22 15:20:00,73.69,73.7,73.61,73.69,31587.0,70.7283,70.7379,70.6515,70.7283,31587.0
2023-12-22 15:30:00,73.69,73.72,73.66,73.7,42066.0,70.7283,70.7571,70.6995,70.7379,42066.0
2023-12-22 15:40:00,73.69,73.69,73.59,73.63,41838.0,70.7283,70.7283,70.6323,70.6707,41838.0
2023-12-22 15:50:00,73.63,73.65,73.49,73.53,472907.0,70.6707,70.6899,70.5363,70.5747,472907.0
2023-12-26 09:30:00,73.36,73.49,73.28,73.49,14512.0,70.4115,70.5363,70.3347,70.5363,14512.0
2023-12-26 09:40:00,73.47,73.5,73.34,73.35,8109.0,70.5171,70.5459,70.3923,70.4019,8109.0
2023-12-26 09:50:00,73.34,73.39,73.29,73.38,11634.0,70.3923,70.4403,70.3443,70.4307,11634.0
2023-12-26 10:00:00,73.39,73.4,73.28,73.31,16989.0,70.4403,70.4499,70.3347,70.3635,16989.0
2023-12-26 10:10:00,73.33,73.5,73.33,73.43,7632.0,70.3827,70.5459,70.3827,70.4787,7632.0
2023-12-26 10:20:00,73.42,73.43,73.31,73.41,12791.0,70.4691,70.4787,70.3635,70.4595,12791.0
2023-12-26 10:30:00,73.4,73.47,73.35,73.4,19579.0,70.4499,70.5171,70.4019,70.4499,19579.0
2023-12-26 10:40:00,73.4,73.41,73.29,73.31,18537.0,70.4499,70.4595,70.3443,70.3635,18537.0
2023-12-26 10:50:00,73.32,73.42,73.32,73.41,24536.0,70.3731,70.4691,70.3731,70.4595,24536.0
2023-12-26 11:00:00,73.41,73.43,73.3,73.34,13352.0,70.4595,70.4787,70.3539,70.3923,13352.0
2023-12-26 11:10:00,73.36,73.4,73.32,73.32,9903.0,70.4115,70.4499,70.3731,70.3731,9903.0
2023-12-26 11:20:00,73.32,73.4,73.32,73.36,13944.0,70.3731,70.4499,70.3731,70.4115,13944.0
2023-12-26 11:30:00,73.36,73.36,73.3,73.33,8886.0,70.4115,70.4115,70.3539,70.3827,8886.0
2023-12-26 11:40:00,73.34,73.42,73.33,73.38,8189.0,70.3923,70.4691,70.3827,70.4307,8189.0
2023-12-26 11:50:00,73.37,73.4,73.33,73.35,14049.0,70.4211,70.4499,70.3827,70.4019,14049.0
2023-12-26 12:00:00,73.36,73.37,73.29,73.3,7813.0,70.4115,70.4211,70.3443,70.3539,7813.0
2023-12-26 12:10:00,73.29,73.32,73.26,73.29,16359.0,70.3443,70.3731,70.3155,70.3443,16359.0
2023-12-26 12:20:00,73.3,73.33,73.27,73.29,17212.0,70.3539,70.3827,70.3251,70.3443,17212.0
2023-12-26 12:30:00,73.3,73.3,73.25,73.28,7557.0,70.3539,70.3539,70.3059,70.3347,7557.0
2023-12-26 12:40:00,73.28,73.32,73.27,73.3,13825.0,70.3347,70.3731,70.3251,70.3539,13825.0
2023-12-26 12:50:00,73.3,73.33,73.26,73.26,9543.0,70.3539,70.3827,70.3155,70.3155,9543.0
2023-12-26 13:00:00,73.27,73.32,73.25,73.31,13501.0,70.3251,70.3731,70.3059,70.3635,13501.0
2023-12-26 13:10:00,73.32,73.36,73.32,73.34,8435.0,70.3731,70.4115,70.3731,70.3923,8435.0
2023-12-26 13:20:00,73.34,73.4,73.31,73.31,25320.0,70.3923,70.4499,70.3635,70.3635,25320.0
2023-12-26 13:30:00,73.31,73.4,73.31,73.38,12522.0,70.3635,70.4499,70.3635,70.4307,12522.0
2023-12-26 13:40:00,73.37,73.44,73.37,73.44,11239.0,70.4211,70.4883,70.4211,70.4883,11239.0
2023-12-26 13:50:00,73.43,73.47,73.39,73.44,10372.0,70.4787,70.5171,70.4403,70.4883,10372.0
2023-12-26 14:00:00,73.43,73.44,73.4,73.42,10341.0,70.4787,70.4883,70.4499,70.4691,10341.0
2023-12-26 14:10:00,73.42,73.47,73.39,73.4,15051.0,70.4691,70.5171,70.4403,70.4499,15051.0
2023-12-26 14:20:00,73.38,73.4,73.29,73.4,34990.0,70.4307,70.4499,70.3443,70.4499,34990.0
2023-12-26 14:30:00,73.4,73.46,73.39,73.45,14966.0,70.4499,70.5075,70.4403,70.4979,14966.0
2023-12-26 14:40:00,73.46,73.46,73.4,73.45,15140.0,70.5075,70.5075,70.4499,70.4979,15140.0
2023-12-26 14:50:00,73.45,73.53,73.44,73.51,13397.0,70.4979,70.5747,70.4883,70.5555,13397.0
2023-12-26 15:00:00,73.51,73.54,73.46,73.46,10140.0,70.5555,70.5843,70.5075,70.5075,10140.0
2023-12-26 15:10:00,73.47,73.52,73.47,73.49,13720.0,70.5171,70.5651,70.5171,70.5363,13720.0
2023-12-26 15:20:00,73.49,73.62,73.49,73.55,14210.0,70.5363,70.6611,70.5363,70.5939,14210.0
2023-12-26 15:30:00,73.54,73.57,73.5,73.5,15482.0,70.5843,70.6131,70.5459,70.5459,15482.0
2023-12-26 15:40:00,73.5,73.51,73.42,73.42,28872.0,70.5459,70.5555,70.4691,70.4691,28872.0
2023-12-26 15:50:00,73.42,73.43,73.32,73.32,149976.0,70.4691,70.4787,70.3731,70.3731,149976.0
2023-12-27 09:30:00,73.1,73.31,73.03,73.19,47138.0,70.162,70.3635,70.0948,70.2484,47138.0
2023-12-27 09:40:00,73.21,73.21,72.98,73.02,34881.0,70.2676,70.2676,70.0468,70.0852,34881.0
2023-12-27 09:50:00,73.03,73.03,72.8,72.81,83043.0,70.0948,70.0948,69.874,69.8836,83043.0
2023-12-27 10:00:00,72.82,73.08,72.77,73.08,39204.0,69.8932,70.1428,69.8452,70.1428,39204.0
2023-12-27 10:10:00,73.07,73.12,73.01,73.01,24585.0,70.1332,70.1812,70.0756,70.0756,24585.0
2023-12-27 10:20:00,73.02,73.21,73.0,73.19,35253.0,70.0852,70.2676,70.066,70.2484,35253.0
2023-12-27 10:30:00,73.2,73.28,73.12,73.12,22041.0,70.258,70.3347,70.1812,70.1812,22041.0
2023-12-27 10:40:00,73.14,73.14,73.06,73.12,35451.0,70.2004,70.2004,70.1236,70.1812,35451.0
2023-12-27 10:50:00,73.11,73.12,73.01,73.02,22554.0,70.1716,70.1812,70.0756,70.0852,22554.0
2023-12-27 11:00:00,73.02,73.07,72.99,73.05,22029.0,70.0852,70.1332,70.0564,70.114,22029.0
2023-12-27 11:10:00,73.05,73.1,73.03,73.07,20410.0,70.114,70.162,70.0948,70.1332,20410.0
2023-12-27 11:20:00,73.06,73.07,72.96,72.99,16081.0,70.1236,70.1332,70.0276,70.0564,16081.0
2023-12-27 11:30:00,73.0,73.05,72.97,72.99,17432.0,70.066,70.114,70.0372,70.0564,17432.0
2023-12-27 11:40:00,73.0,73.02,72.96,72.98,14697.0,70.066,70.0852,70.0276,70.0468,14697.0
2023-12-27 11:50:00,72.99,73.07,72.98,73.05,16562.0,70.0564,70.1332,70.0468,70.114,16562.0
2023-12-27 12:00:00,73.04,73.11,73.03,73.08,11444.0,70.1044,70.1716,70.0948,70.1428,11444.0
2023-12-27 12:10:00,73.07,73.09,73.05,73.06,14655.0,70.1332,70.1524,70.114,70.1236,14655.0
2023-12-27 12:20:00,73.07,73.09,73.02,73.06,9323.0,70.1332,70.1524,70.0852,70.1236,9323.0
2023-12-27 12:30:00,73.04,73.06,72.98,72.98,13144.0,70.1044,70.1236,70.0468,70.0468,13144.0
2023-12-27 12:40:00,72.97,72.97,72.91,72.95,12485.0,70.0372,70.0372,69.9796,70.018,12485.0
2023-12-27 12:50:00,72.95,72.95,72.9,72.94,12112.0,70.018,70.018,69.97,70.0084,12112.0
2023-12-27 13:00:00,72.92,73.05,72.91,73.04,28667.0,69.9892,70.114,69.9796,70.1044,28667.0
2023-12-27 13:10:00,73.04,73.1,73.01,73.02,20234.0,70.1044,70.162,70.0756,70.0852,20234.0
2023-12-27 13:20:00,73.02,73.02,72.94,73.0,28531.0,70.0852,70.0852,70.0084,70.066,28531.0
2023-12-27 13:30:00,73.01,73.04,73.0,73.01,28852.0,70.0756,70.1044,70.066,70.0756,28852.0
2023-12-27 13:40:00,73.02,73.04,73.0,73.02,18229.0,70.0852,70.1044,70.066,70.0852,18229.0
2023-12-27 13:50:00,73.02,73.03,72.96,72.98,56086.0,70.0852,70.0948,70.0276,70.0468,56086.0
2023-12-27 14:00:00,72.97,72.97,72.87,72.91,20885.0,70.0372,70.0372,69.9412,69.9796,20885.0
2023-12-27 14:10:00,72.9,72.92,72.85,72.92,17120.0,69.97,69.9892,69.922,69.9892,17120.0
2023-12-27 14:20:00,72.92,72.93,72.88,72.91,23532.0,69.9892,69.9988,69.9508,69.9796,23532.0
2023-12-27 14:30:00,72.92,72.92,72.81,72.82,21938.0,69.9892,69.9892,69.8836,69.8932,21938.0
2023-12-27 14:40:00,72.81,72.81,72.75,72.78,21704.0,69.8836,69.8836,69.826,69.8548,21704.0
2023-12-27 14:50:00,72.78,72.87,72.77,72.85,19106.0,69.8548,69.9412,69.8452,69.922,19106.0
2023-12-27 15:00:00,72.85,72.92,72.82,72.91,20056.0,69.922,69.9892,69.8932,69.9796,20056.0
2023-12-27 15:10:00,72.92,72.98,72.91,72.97,19451.0,69.9892,70.0468,69.9796,70.0372,19451.0
2023-12-27 15:20:00,72.95,72.96,72.88,72.95,17076.0,70.018,70.0276,69.9508,70.018,17076.0
2023-12-27 15:30:00,72.95,72.98,72.92,72.97,31598.0,70.018,70.0468,69.9892,70.0372,31598.0
2023-12-27 15:40:00,72.96,72.99,72.86,72.91,43522.0,70.0276,70.0564,69.9316,69.9796,43522.0
2023-12-27 15:50:00,72.89,73.04,72.84,73.02,178621.0,69.9604,70.1044,69.9124,70.0852,178621.0
2023-12-28 09:30:00,73.05,73.24,72.94,73.14,41053.0,70.114,70.2963,70.0084,70.2004,41053.0
2023-12-28 09:40:00,73.17,73.17,72.91,72.96,28577.0,70.2292,70.2292,69.9796,70.0276,28577.0
2023-12-28 09:50:00,72.97,73.18,72.97,73.17,33002.0,70.0372,70.2388,70.0372,70.2292,33002.0
2023-12-28 10:00:00,73.17,73.36,73.11,73.13,24556.0,70.2292,70.4115,70.1716,70.1908,24556.0
2023-12-28 10:10:00,73.13,73.21,73.12,73.19,33563.0,70.1908,70.2676,70.1812,70.2484,33563.0
2023-12-28 10:20:00,73.19,73.26,73.13,73.26,13403.0,70.2484,70.3155,70.1908,70.3155,13403.0
2023-12-28 10:30:00,73.25,73.25,73.16,73.17,17547.0,70.3059,70.3059,70.2196,70.2292,17547.0
2023-12-28 10:40:00,73.17,73.22,73.14,73.17,15997.0,70.2292,70.2772,70.2004,70.2292,15997.0
2023-12-28 10:50:00,73.16,73.2,73.05,73.13,15583.0,70.2196,70.258,70.114,70.1908,15583.0
2023-12-28 11:00:00,73.14,73.2,73.09,73.16,18470.0,70.2004,70.258,70.1524,70.2196,18470.0
2023-12-28 11:10:00,73.15,73.17,73.08,73.08,10350.0,70.21,70.2292,70.1428,70.1428,10350.0
2023-12-28 11:20:00,73.08,73.12,73.05,73.07,16993.0,70.1428,70.1812,70.114,70.1332,16993.0
2023-12-28 11:30:00,73.09,73.19,73.06,73.19,18772.0,70.1524,70.2484,70.1236,70.2484,18772.0
2023-12-28 11:40:00,73.2,73.22,73.13,73.14,14812.0,70.258,70.2772,70.1908,70.2004,14812.0
2023-12-28 11:50:00,73.13,73.18,73.11,73.12,11122.0,70.1908,70.2388,70.1716,70.1812,11122.0
2023-12-28 12:00:00,73.11,73.18,73.09,73.16,12148.0,70.1716,70.2388,70.1524,70.2196,12148.0
2023-12-28 12:10:00,73.15,73.16,73.06,73.08,18359.0,70.21,70.2196,70.1236,70.1428,18359.0
2023-12-28 12:20:00,73.07,73.14,73.06,73.11,12183.0,70.1332,70.2004,70.1236,70.1716,12183.0
2023-12-28 12:30:00,73.11,73.14,73.08,73.09,15465.0,70.1716,70.2004,70.1428,70.1524,15465.0
2023-12-28 12:40:00,73.09,73.12,73.06,73.07,8950.0,70.1524,70.1812,70.1236,70.1332,8950.0
2023-12-28 12:50:00,73.08,73.12,73.07,73.08,14336.0,70.1428,70.1812,70.1332,70.1428,14336.0
2023-12-28 13:00:00,73.08,73.1,73.03,73.09,22770.0,70.1428,70.162,70.0948,70.1524,22770.0
2023-12-28 13:10:00,73.1,73.13,73.09,73.13,17701.0,70.162,70.1908,70.1524,70.1908,17701.0
2023-12-28 13:20:00,73.12,73.14,73.06,73.07,19478.0,70.1812,70.2004,70.1236,70.1332,19478.0
2023-12-28 13:30:00,73.08,73.13,73.08,73.1,24798.0,70.1428,70.1908,70.1428,70.162,24798.0
2023-12-28 13:40:00,73.09,73.11,73.07,73.09,17241.0,70.1524,70.1716,70.1332,70.1524,17241.0
2023-12-28 13:50:00,73.09,73.19,73.09,73.19,15389.0,70.1524,70.2484,70.1524,70.2484,15389.0
2023-12-28 14:00:00,73.18,73.27,73.18,73.2,24506.0,70.2388,70.3251,70.2388,70.258,24506.0
2023-12-28 14:10:00,73.2,73.25,73.19,73.2,16846.0,70.258,70.3059,70.2484,70.258,16846.0
2023-12-28 14:20:00,73.19,73.25,73.17,73.24,16465.0,70.2484,70.3059,70.2292,70.2963,16465.0
2023-12-28 14:30:00,73.25,73.26,73.2,73.23,17034.0,70.3059,70.3155,70.258,70.2868,17034.0
2023-12-28 14:40:00,73.23,73.25,73.16,73.24,17373.0,70.2868,70.3059,70.2196,70.2963,17373.0
2023-12-28 14:50:00,73.23,73.24,73.15,73.2,18967.0,70.2868,70.2963,70.21,70.258,18967.0
2023-12-28 15:00:00,73.2,73.2,73.12,73.13,24837.0,70.258,70.258,70.1812,70.1908,24837.0
2023-12-28 15:10:00,73.13,73.18,73.08,73.17,23570.0,70.1908,70.2388,70.1428,70.2292,23570.0
2023-12-28 15:20:00,73.17,73.22,73.17,73.2,31496.0,70.2292,70.2772,70.2292,70.258,31496.0
2023-12-28 15:30:00,73.2,73.23,73.17,73.23,40287.0,70.258,70.2868,70.2292,70.2868,40287.0
2023-12-28 15:40:00,73.22,73.23,73.09,73.14,73528.0,70.2772,70.2868,70.1524,70.2004,73528.0
2023-12-28 15:50:00,73.14,73.16,73.0,73.04,301375.0,70.2004,70.2196,70.066,70.1044,301375.0
2023-12-29 09:30:00,72.84,73.07,72.81,73.03,29454.0,69.9124,70.1332,69.8836,70.0948,29454.0
2023-12-29 09:40:00,73.07,73.1,72.96,72.96,18530.0,70.1332,70.162,70.0276,70.0276,18530.0
2023-12-29 09:50:00,72.98,73.04,72.94,73.02,17992.0,70.0468,70.1044,70.0084,70.0852,17992.0
2023-12-29 10:00:00,73.02,73.21,73.02,73.06,32839.0,70.0852,70.2676,70.0852,70.1236,32839.0
2023-12-29 10:10:00,73.07,73.22,73.07,73.22,23025.0,70.1332,70.2772,70.1332,70.2772,23025.0
2023-12-29 10:20:00,73.22,73.22,73.1,73.16,18264.0,70.2772,70.2772,70.162,70.2196,18264.0
2023-12-29 10:30:00,73.17,73.24,73.15,73.22,38101.0,70.2292,70.2963,70.21,70.2772,38101.0
2023-12-29 10:40:00,73.23,73.33,73.17,73.29,21747.0,70.2868,70.3827,70.2292,70.3443,21747.0
2023-12-29 10:50:00,73.29,73.29,73.14,73.14,16562.0,70.3443,70.3443,70.2004,70.2004,16562.0
2023-12-29 11:00:00,73.14,73.23,73.14,73.18,17529.0,70.2004,70.2868,70.2004,70.2388,17529.0
2023-12-29 11:10:00,73.18,73.18,73.07,73.13,19107.0,70.2388,70.2388,70.1332,70.1908,19107.0
2023-12-29 11:20:00,73.13,73.14,72.98,72.98,25840.0,70.1908,70.2004,70.0468,70.0468,25840.0
2023-12-29 11:30:00,72.98,73.01,72.89,72.96,16852.0,70.0468,70.0756,69.9604,70.0276,16852.0
2023-12-29 11:40:00,72.95,72.97,72.86,72.87,14910.0,70.018,70.0372,69.9316,69.9412,14910.0
2023-12-29 11:50:00,72.88,72.89,72.78,72.83,15141.0,69.9508,69.9604,69.8548,69.9028,15141.0
2023-12-29 12:00:00,72.83,72.86,72.7,72.77,21473.0,69.9028,69.9316,69.7781,69.8452,21473.0
2023-12-29 12:10:00,72.76,72.78,72.71,72.75,17853.0,69.8356,69.8548,69.7876,69.826,17853.0
2023-12-29 12:20:00,72.74,72.78,72.66,72.72,23400.0,69.8164,69.8548,69.7397,69.7972,23400.0
2023-12-29 12:30:00,72.73,72.82,72.72,72.81,15911.0,69.8068,69.8932,69.7972,69.8836,15911.0
2023-12-29 12:40:00,72.82,72.9,72.81,72.82,19647.0,69.8932,69.97,69.8836,69.8932,19647.0
2023-12-29 12:50:00,72.83,73.01,72.81,72.99,44825.0,69.9028,70.0756,69.8836,70.0564,44825.0
2023-12-29 13:00:00,73.0,73.04,72.95,73.0,16495.0,70.066,70.1044,70.018,70.066,16495.0
2023-12-29 13:10:00,73.01,73.08,72.99,73.0,21499.0,70.0756,70.1428,70.0564,70.066,21499.0
2023-12-29 13:20:00,73.0,73.01,72.95,72.98,16714.0,70.066,70.0756,70.018,70.0468,16714.0
2023-12-29 13:30:00,72.98,73.01,72.95,72.98,16708.0,70.0468,70.0756,70.018,70.0468,16708.0
2023-12-29 13:40:00,72.98,72.98,72.93,72.98,12891.0,70.0468,70.0468,69.9988,70.0468,12891.0
2023-12-29 13:50:00,72.97,73.0,72.92,72.93,11128.0,70.0372,70.066,69.9892,69.9988,11128.0
2023-12-29 14:00:00,72.94,72.98,72.92,72.95,16929.0,70.0084,70.0468,69.9892,70.018,16929.0
2023-12-29 14:10:00,72.95,73.0,72.94,72.98,16954.0,70.018,70.066,70.0084,70.0468,16954.0
2023-12-29 14:20:00,72.98,73.02,72.94,72.95,21957.0,70.0468,70.0852,70.0084,70.018,21957.0
2023-12-29 14:30:00,72.96,73.04,72.96,73.03,19938.0,70.0276,70.1044,70.0276,70.0948,19938.0
2023-12-29 14:40:00,73.03,73.07,73.02,73.06,20271.0,70.0948,70.1332,70.0852,70.1236,20271.0
2023-12-29 14:50:00,73.06,73.06,73.01,73.03,16256.0,70.1236,70.1236,70.0756,70.0948,16256.0
2023-12-29 15:00:00,73.03,73.08,72.99,73.06,27800.0,70.0948,70.1428,70.0564,70.1236,27800.0
2023-12-29 15:10:00,73.08,73.1,73.01,73.05,29144.0,70.1428,70.162,70.0756,70.114,29144.0
2023-12-29 15:20:00,73.05,73.14,73.02,73.13,29012.0,70.114,70.2004,70.0852,70.1908,29012.0
2023-12-29 15:30:00,73.12,73.18,73.08,73.13,31889.0,70.1812,70.2388,70.1428,70.1908,31889.0
2023-12-29 15:40:00,73.13,73.17,73.07,73.08,48746.0,70.1908,70.2292,70.1332,70.1428,48746.0
2023-12-29 15:50:00,73.08,73.2,73.02,73.13,225393.0,70.1428,70.258,70.0852,70.1908,225393.0
2024-01-02 09:30:00,72.96,73.61,72.9,73.58,63704.0,70.0276,70.6515,69.97,70.6227,63704.0
2024-01-02 09:40:00,73.62,73.75,73.55,73.67,20804.0,70.6611,70.7859,70.5939,70.7091,20804.0
2024-01-02 09:50:00,73.67,73.92,73.63,73.91,62444.0,70.7091,70.949,70.6707,70.9394,62444.0
2024-01-02 10:00:00,73.92,74.18,73.87,74.06,32883.0,70.949,71.1986,70.901,71.0834,32883.0
2024-01-02 10:10:00,74.11,74.31,74.07,74.3,26898.0,71.1314,71.3233,71.093,71.3137,26898.0
2024-01-02 10:20:00,74.31,74.35,74.19,74.34,18547.0,71.3233,71.3617,71.2082,71.3521,18547.0
2024-01-02 10:30:00,74.35,74.4,74.28,74.4,16389.0,71.3617,71.4097,71.2945,71.4097,16389.0
2024-01-02 10:40:00,74.4,74.49,74.32,74.49,46334.0,71.4097,71.4961,71.3329,71.4961,46334.0
2024-01-02 10:50:00,74.5,74.52,74.22,74.22,22102.0,71.5057,71.5249,71.237,71.237,22102.0
2024-01-02 11:00:00,74.22,74.24,74.15,74.19,29897.0,71.237,71.2562,71.1698,71.2082,29897.0
2024-01-02 11:10:00,74.19,74.21,74.08,74.09,18875.0,71.2082,71.2274,71.1026,71.1122,18875.0
2024-01-02 11:20:00,74.06,74.14,74.02,74.1,36944.0,71.0834,71.1602,71.045,71.1218,36944.0
2024-01-02 11:30:00,74.1,74.3,74.05,74.28,22982.0,71.1218,71.3137,71.0738,71.2945,22982.0
2024-01-02 11:40:00,74.28,74.33,74.25,74.3,34051.0,71.2945,71.3425,71.2658,71.3137,34051.0
2024-01-02 11:50:00,74.31,74.4,74.27,74.37,17422.0,71.3233,71.4097,71.285,71.3809,17422.0
2024-01-02 12:00:00,74.38,74.45,74.37,74.44,25721.0,71.3905,71.4577,71.3809,71.4481,25721.0
2024-01-02 12:10:00,74.44,74.44,74.32,74.41,20800.0,71.4481,71.4481,71.3329,71.4193,20800.0
2024-01-02 12:20:00,74.41,74.47,74.34,74.36,37775.0,71.4193,71.4769,71.3521,71.3713,37775.0
2024-01-02 12:30:00,74.35,74.4,74.33,74.36,19223.0,71.3617,71.4097,71.3425,71.3713,19223.0
2024-01-02 12:40:00,74.36,74.42,74.3,74.41,26708.0,71.3713,71.4289,71.3137,71.4193,26708.0
2024-01-02 12:50:00,74.41,74.45,74.36,74.43,26068.0,71.4193,71.4577,71.3713,71.4385,26068.0
2024-01-02 13:00:00,74.44,74.44,74.28,74.3,41829.0,71.4481,71.4481,71.2945,71.3137,41829.0
2024-01-02 13:10:00,74.3,74.59,74.29,74.59,48684.0,71.3137,71.5921,71.3041,71.5921,48684.0
2024-01-02 13:20:00,74.59,74.64,74.49,74.62,30351.0,71.5921,71.6401,71.4961,71.6209,30351.0
2024-01-02 13:30:00,74.61,74.77,74.58,74.74,30704.0,71.6113,71.7649,71.5825,71.7361,30704.0
2024-01-02 13:40:00,74.74,74.77,74.55,74.59,70078.0,71.7361,71.7649,71.5537,71.5921,70078.0
2024-01-02 13:50:00,74.59,74.6,74.46,74.49,133615.0,71.5921,71.6017,71.4673,71.4961,133615.0
2024-01-02 14:00:00,74.49,74.5,74.43,74.44,32270.0,71.4961,71.5057,71.4385,71.4481,32270.0
2024-01-02 14:10:00,74.45,74.45,74.36,74.4,16066.0,71.4577,71.4577,71.3713,71.4097,16066.0
2024-01-02 14:20:00,74.4,74.44,74.35,74.39,13910.0,71.4097,71.4481,71.3617,71.4001,13910.0
2024-01-02 14:30:00,74.39,74.46,74.38,74.45,19007.0,71.4001,71.4673,71.3905,71.4577,19007.0
2024-01-02 14:40:00,74.46,74.5,74.35,74.5,62627.0,71.4673,71.5057,71.3617,71.5057,62627.0
2024-01-02 14:50:00,74.5,74.55,74.43,74.46,94256.0,71.5057,71.5537,71.4385,71.4673,94256.0
2024-01-02 15:00:00,74.45,74.48,74.3,74.33,51992.0,71.4577,71.4865,71.3137,71.3425,51992.0
2024-01-02 15:10:00,74.33,74.43,74.28,74.42,30671.0,71.3425,71.4385,71.2945,71.4289,30671.0
2024-01-02 15:20:00,74.41,74.43,74.3,74.35,36886.0,71.4193,71.4385,71.3137,71.3617,36886.0
2024-01-02 15:30:00,74.35,74.37,74.27,74.35,70486.0,71.3617,71.3809,71.285,71.3617,70486.0
2024-01-02 15:40:00,74.36,74.43,74.32,74.4,48069.0,71.3713,71.4385,71.3329,71.4097,48069.0
2024-01-02 15:50:00,74.4,74.45,74.25,74.42,342122.0,71.4097,71.4577,71.2658,71.4289,342122.0
2024-01-03 09:30:00,75.0,75.47,74.89,75.07,132358.0,71.9856,72.4367,71.88,72.0528,132358.0
2024-01-03 09:40:00,75.05,75.33,74.77,75.28,83431.0,72.0336,72.3023,71.7649,72.2544,83431.0
2024-01-03 09:50:00,75.29,75.59,75.28,75.51,65365.0,72.264,72.5519,72.2544,72.4751,65365.0
2024-01-03 10:00:00,75.48,75.48,74.97,75.03,50847.0,72.4463,72.4463,71.9568,72.0144,50847.0
2024-01-03 10:10:00,75.01,75.16,74.93,75.02,38541.0,71.9952,72.1392,71.9184,72.0048,38541.0
2024-01-03 10:20:00,75.01,75.06,74.8,74.89,34282.0,71.9952,72.0432,71.7936,71.88,34282.0
2024-01-03 10:30:00,74.89,74.91,74.7,74.72,33089.0,71.88,71.8992,71.6977,71.7169,33089.0
2024-01-03 10:40:00,74.71,74.74,74.5,74.68,34810.0,71.7073,71.7361,71.5057,71.6785,34810.0
2024-01-03 10:50:00,74.67,74.68,74.44,74.64,29265.0,71.6689,71.6785,71.4481,71.6401,29265.0
2024-01-03 11:00:00,74.65,74.7,74.62,74.65,27403.0,71.6497,71.6977,71.6209,71.6497,27403.0
2024-01-03 11:10:00,74.66,74.84,74.58,74.84,64434.0,71.6593,71.832,71.5825,71.832,64434.0
2024-01-03 11:20:00,74.84,75.04,74.79,75.02,29940.0,71.832,72.024,71.7841,72.0048,29940.0
2024-01-03 11:30:00,75.03,75.09,74.99,75.07,46022.0,72.0144,72.072,71.976,72.0528,46022.0
2024-01-03 11:40:00,75.07,75.21,75.02,75.15,34856.0,72.0528,72.1872,72.0048,72.1296,34856.0
2024-01-03 11:50:00,75.15,75.19,75.02,75.02,51333.0,72.1296,72.168,72.0048,72.0048,51333.0
2024-01-03 12:00:00,75.0,75.09,74.97,75.08,21103.0,71.9856,72.072,71.9568,72.0624,21103.0
2024-01-03 12:10:00,75.07,75.1,75.01,75.06,56737.0,72.0528,72.0816,71.9952,72.0432,56737.0
2024-01-03 12:20:00,75.07,75.22,75.07,75.2,37463.0,72.0528,72.1968,72.0528,72.1776,37463.0
2024-01-03 12:30:00,75.22,75.28,75.17,75.28,26347.0,72.1968,72.2544,72.1488,72.2544,26347.0
2024-01-03 12:40:00,75.28,75.36,75.26,75.3,21732.0,72.2544,72.3311,72.2352,72.2736,21732.0
2024-01-03 12:50:00,75.31,75.44,75.29,75.41,37732.0,72.2832,72.4079,72.264,72.3791,37732.0
2024-01-03 13:00:00,75.42,75.51,75.38,75.51,41404.0,72.3887,72.4751,72.3503,72.4751,41404.0
2024-01-03 13:10:00,75.51,75.6,75.47,75.56,42164.0,72.4751,72.5615,72.4367,72.5231,42164.0
2024-01-03 13:20:00,75.56,75.57,75.47,75.54,33595.0,72.5231,72.5327,72.4367,72.5039,33595.0
2024-01-03 13:30:00,75.55,75.57,75.5,75.56,28149.0,72.5135,72.5327,72.4655,72.5231,28149.0
2024-01-03 13:40:00,75.57,75.64,75.52,75.55,37706.0,72.5327,72.5999,72.4847,72.5135,37706.0
2024-01-03 13:50:00,75.55,75.62,75.49,75.51,58527.0,72.5135,72.5807,72.4559,72.4751,58527.0
2024-01-03 14:00:00,75.51,75.61,75.43,75.47,59520.0,72.4751,72.5711,72.3983,72.4367,59520.0
2024-01-03 14:10:00,75.47,75.56,75.45,75.51,97741.0,72.4367,72.5231,72.4175,72.4751,97741.0
2024-01-03 14:20:00,75.5,75.75,75.47,75.69,36574.0,72.4655,72.7055,72.4367,72.6479,36574.0
2024-01-03 14:30:00,75.69,75.77,75.6,75.75,58918.0,72.6479,72.7247,72.5615,72.7055,58918.0
2024-01-03 14:40:00,75.74,75.76,75.66,75.69,35290.0,72.6959,72.7151,72.6191,72.6479,35290.0
2024-01-03 14:50:00,75.69,75.73,75.62,75.71,53742.0,72.6479,72.6863,72.5807,72.6671,53742.0
2024-01-03 15:00:00,75.7,75.7,75.44,75.48,75668.0,72.6575,72.6575,72.4079,72.4463,75668.0
2024-01-03 15:10:00,75.48,75.51,75.34,75.38,101509.0,72.4463,72.4751,72.3119,72.3503,101509.0
2024-01-03 15:20:00,75.38,75.39,75.23,75.34,61142.0,72.3503,72.3599,72.2064,72.3119,61142.0
2024-01-03 15:30:00,75.34,75.44,75.31,75.37,97313.0,72.3119,72.4079,72.2832,72.3407,97313.0
2024-01-03 15:40:00,75.37,75.42,75.23,75.25,99493.0,72.3407,72.3887,72.2064,72.2256,99493.0
2024-01-03 15:50:00,75.23,75.26,74.94,74.96,286112.0,72.2064,72.2352,71.928,71.9472,286112.0
2024-01-04 09:30:00,74.76,74.82,74.44,74.73,48542.0,72.2329,72.2908,71.9237,72.2039,48542.0
2024-01-04 09:40:00,74.73,75.15,74.72,75.06,23083.0,72.2039,72.6097,72.1942,72.5227,23083.0
2024-01-04 09:50:00,75.09,75.37,75.08,75.25,38984.0,72.5517,72.8222,72.542,72.7063,38984.0
2024-01-04 10:00:00,75.26,75.39,75.26,75.29,25620.0,72.716,72.8416,72.716,72.7449,25620.0
2024-01-04 10:10:00,75.31,75.4,75.14,75.14,38214.0,72.7643,72.8512,72.6,72.6,38214.0
2024-01-04 10:20:00,75.15,75.15,74.99,75.05,36443.0,72.6097,72.6097,72.4551,72.5131,36443.0
2024-01-04 10:30:00,75.04,75.15,74.93,75.02,27470.0,72.5034,72.6097,72.3971,72.4841,27470.0
2024-01-04 10:40:00,75.02,75.24,75.01,75.23,91110.0,72.4841,72.6966,72.4744,72.687,91110.0
2024-01-04 10:50:00,75.23,75.37,75.22,75.35,64481.0,72.687,72.8222,72.6773,72.8029,64481.0
2024-01-04 11:00:00,75.34,75.35,75.06,75.22,86781.0,72.7933,72.8029,72.5227,72.6773,86781.0
2024-01-04 11:10:00,75.25,75.32,75.19,75.22,60151.0,72.7063,72.7739,72.6483,72.6773,60151.0
2024-01-04 11:20:00,75.25,75.38,75.25,75.28,39096.0,72.7063,72.8319,72.7063,72.7353,39096.0
2024-01-04 11:30:00,75.29,75.35,75.26,75.32,60999.0,72.7449,72.8029,72.716,72.7739,60999.0
2024-01-04 11:40:00,75.32,75.35,75.22,75.22,32123.0,72.7739,72.8029,72.6773,72.6773,32123.0
2024-01-04 11:50:00,75.22,75.3,75.18,75.3,22217.0,72.6773,72.7546,72.6387,72.7546,22217.0
2024-01-04 12:00:00,75.3,75.33,75.22,75.31,19676.0,72.7546,72.7836,72.6773,72.7643,19676.0
2024-01-04 12:10:00,75.3,75.36,75.24,75.26,37821.0,72.7546,72.8126,72.6966,72.716,37821.0
2024-01-04 12:20:00,75.25,75.28,75.16,75.25,76716.0,72.7063,72.7353,72.6193,72.7063,76716.0
2024-01-04 12:30:00,75.25,75.26,75.12,75.19,18104.0,72.7063,72.716,72.5807,72.6483,18104.0
2024-01-04 12:40:00,75.2,75.24,75.17,75.23,20322.0,72.658,72.6966,72.629,72.687,20322.0
2024-01-04 12:50:00,75.23,75.31,75.21,75.31,15628.0,72.687,72.7643,72.6676,72.7643,15628.0
2024-01-04 13:00:00,75.31,75.31,75.18,75.18,46612.0,72.7643,72.7643,72.6387,72.6387,46612.0
2024-01-04 13:10:00,75.17,75.26,75.13,75.24,37036.0,72.629,72.716,72.5904,72.6966,37036.0
2024-01-04 13:20:00,75.25,75.33,75.24,75.26,39706.0,72.7063,72.7836,72.6966,72.716,39706.0
2024-01-04 13:30:00,75.27,75.27,75.06,75.11,24042.0,72.7256,72.7256,72.5227,72.571,24042.0
2024-01-04 13:40:00,75.12,75.27,75.11,75.26,30934.0,72.5807,72.7256,72.571,72.716,30934.0
2024-01-04 13:50:00,75.26,75.31,75.22,75.26,44953.0,72.716,72.7643,72.6773,72.716,44953.0
2024-01-04 14:00:00,75.26,75.3,75.24,75.26,36278.0,72.716,72.7546,72.6966,72.716,36278.0
2024-01-04 14:10:00,75.25,75.31,75.23,75.28,44650.0,72.7063,72.7643,72.687,72.7353,44650.0
2024-01-04 14:20:00,75.28,75.33,75.26,75.32,37056.0,72.7353,72.7836,72.716,72.7739,37056.0
2024-01-04 14:30:00,75.31,75.31,75.28,75.31,35040.0,72.7643,72.7643,72.7353,72.7643,35040.0
2024-01-04 14:40:00,75.31,75.34,75.28,75.31,30843.0,72.7643,72.7933,72.7353,72.7643,30843.0
2024-01-04 14:50:00,75.31,75.37,75.31,75.36,24212.0,72.7643,72.8222,72.7643,72.8126,24212.0
2024-01-04 15:00:00,75.37,75.42,75.3,75.42,37989.0,72.8222,72.8706,72.7546,72.8706,37989.0
2024-01-04 15:10:00,75.42,75.44,75.36,75.36,39143.0,72.8706,72.8899,72.8126,72.8126,39143.0
2024-01-04 15:20:00,75.36,75.45,75.31,75.39,52783.0,72.8126,72.8995,72.7643,72.8416,52783.0
2024-01-04 15:30:00,75.39,75.44,75.34,75.39,58795.0,72.8416,72.8899,72.7933,72.8416,58795.0
2024-01-04 15:40:00,75.39,75.44,75.34,75.34,62813.0,72.8416,72.8899,72.7933,72.7933,62813.0
2024-01-04 15:50:00,75.34,75.37,75.08,75.13,466548.0,72.7933,72.8222,72.542,72.5904,466548.0
2024-01-05 09:30:00,75.19,75.19,74.75,75.02,36823.0,72.6483,72.6483,72.2232,72.4841,36823.0
2024-01-05 09:40:00,75.02,75.45,75.0,75.37,31158.0,72.4841,72.8995,72.4647,72.8222,31158.0
2024-01-05 09:50:00,75.35,75.69,75.35,75.64,29243.0,72.8029,73.1314,72.8029,73.0831,29243.0
2024-01-05 10:00:00,75.65,75.85,75.58,75.8,25840.0,73.0928,73.286,73.0251,73.2377,25840.0
2024-01-05 10:10:00,75.84,75.9,75.68,75.88,48653.0,73.2764,73.3343,73.1218,73.315,48653.0
2024-01-05 10:20:00,75.88,75.92,75.72,75.76,28670.0,73.315,73.3536,73.1604,73.1991,28670.0
2024-01-05 10:30:00,75.78,75.87,75.72,75.84,41738.0,73.2184,73.3053,73.1604,73.2764,41738.0
2024-01-05 10:40:00,75.85,75.94,75.84,75.84,42039.0,73.286,73.373,73.2764,73.2764,42039.0
2024-01-05 10:50:00,75.84,76.0,75.83,75.85,30945.0,73.2764,73.4309,73.2667,73.286,30945.0
2024-01-05 11:00:00,75.84,75.97,75.79,75.92,37586.0,73.2764,73.402,73.228,73.3536,37586.0
2024-01-05 11:10:00,75.92,75.92,75.76,75.77,28764.0,73.3536,73.3536,73.1991,73.2087,28764.0
2024-01-05 11:20:00,75.78,75.86,75.77,75.86,32313.0,73.2184,73.2957,73.2087,73.2957,32313.0
2024-01-05 11:30:00,75.87,75.91,75.71,75.71,33962.0,73.3053,73.344,73.1507,73.1507,33962.0
2024-01-05 11:40:00,75.71,75.8,75.68,75.7,22974.0,73.1507,73.2377,73.1218,73.1411,22974.0
2024-01-05 11:50:00,75.7,75.7,75.58,75.61,23371.0,73.1411,73.1411,73.0251,73.0541,23371.0
2024-01-05 12:00:00,75.6,75.62,75.48,75.48,19870.0,73.0445,73.0638,72.9285,72.9285,19870.0
2024-01-05 12:10:00,75.48,75.5,75.43,75.48,16420.0,72.9285,72.9478,72.8802,72.9285,16420.0
2024-01-05 12:20:00,75.49,75.61,75.49,75.57,25792.0,72.9382,73.0541,72.9382,73.0155,25792.0
2024-01-05 12:30:00,75.58,75.64,75.48,75.55,31380.0,73.0251,73.0831,72.9285,72.9962,31380.0
2024-01-05 12:40:00,75.55,75.65,75.54,75.65,22740.0,72.9962,73.0928,72.9865,73.0928,22740.0
2024-01-05 12:50:00,75.67,75.72,75.6,75.62,18133.0,73.1121,73.1604,73.0445,73.0638,18133.0
2024-01-05 13:00:00,75.62,75.63,75.51,75.56,28459.0,73.0638,73.0735,72.9575,73.0058,28459.0
2024-01-05 13:10:00,75.56,75.59,75.49,75.52,19401.0,73.0058,73.0348,72.9382,72.9672,19401.0
2024-01-05 13:20:00,75.52,75.69,75.52,75.69,19241.0,72.9672,73.1314,72.9672,73.1314,19241.0
2024-01-05 13:30:00,75.69,75.81,75.69,75.8,35678.0,73.1314,73.2474,73.1314,73.2377,35678.0
2024-01-05 13:40:00,75.79,75.81,75.7,75.76,15659.0,73.228,73.2474,73.1411,73.1991,15659.0
2024-01-05 13:50:00,75.76,75.8,75.75,75.78,15009.0,73.1991,73.2377,73.1894,73.2184,15009.0
2024-01-05 14:00:00,75.79,75.84,75.78,75.79,20261.0,73.228,73.2764,73.2184,73.228,20261.0
2024-01-05 14:10:00,75.8,75.89,75.8,75.82,19963.0,73.2377,73.3247,73.2377,73.257,19963.0
2024-01-05 14:20:00,75.82,75.84,75.76,75.77,20519.0,73.257,73.2764,73.1991,73.2087,20519.0
2024-01-05 14:30:00,75.77,75.78,75.72,75.73,20907.0,73.2087,73.2184,73.1604,73.1701,20907.0
2024-01-05 14:40:00,75.72,75.75,75.69,75.7,21485.0,73.1604,73.1894,73.1314,73.1411,21485.0
2024-01-05 14:50:00,75.7,75.7,75.54,75.56,22113.0,73.1411,73.1411,72.9865,73.0058,22113.0
2024-01-05 15:00:00,75.57,75.62,75.54,75.55,26735.0,73.0155,73.0638,72.9865,72.9962,26735.0
2024-01-05 15:10:00,75.55,75.64,75.53,75.57,33307.0,72.9962,73.0831,72.9768,73.0155,33307.0
2024-01-05 15:20:00,75.56,75.62,75.49,75.56,41681.0,73.0058,73.0638,72.9382,73.0058,41681.0
2024-01-05 15:30:00,75.55,75.55,75.45,75.52,36387.0,72.9962,72.9962,72.8995,72.9672,36387.0
2024-01-05 15:40:00,75.53,75.68,75.49,75.66,61116.0,72.9768,73.1218,72.9382,73.1024,61116.0
2024-01-05 15:50:00,75.65,75.7,75.6,75.66,179465.0,73.0928,73.1411,73.0445,73.1024,179465.0
2024-01-08 09:30:00,75.56,75.88,75.56,75.81,42314.0,73.0058,73.315,73.0058,73.2474,42314.0
2024-01-08 09:40:00,75.75,75.76,75.44,75.44,28535.0,73.1894,73.1991,72.8899,72.8899,28535.0
2024-01-08 09:50:00,75.42,75.45,75.1,75.23,29603.0,72.8706,72.8995,72.5614,72.687,29603.0
2024-01-08 10:00:00,75.2,75.22,74.9,74.95,46510.0,72.658,72.6773,72.3681,72.4164,46510.0
2024-01-08 10:10:00,74.96,75.04,74.83,74.84,21701.0,72.4261,72.5034,72.3005,72.3102,21701.0
2024-01-08 10:20:00,74.84,75.04,74.83,74.91,25747.0,72.3102,72.5034,72.3005,72.3778,25747.0
2024-01-08 10:30:00,74.92,75.17,74.92,75.16,25527.0,72.3875,72.629,72.3875,72.6193,25527.0
2024-01-08 10:40:00,75.15,75.28,75.11,75.27,28505.0,72.6097,72.7353,72.571,72.7256,28505.0
2024-01-08 10:50:00,75.27,75.39,75.23,75.38,64684.0,72.7256,72.8416,72.687,72.8319,64684.0
2024-01-08 11:00:00,75.38,75.46,75.29,75.43,74032.0,72.8319,72.9092,72.7449,72.8802,74032.0
2024-01-08 11:10:00,75.44,75.59,75.42,75.58,68208.0,72.8899,73.0348,72.8706,73.0251,68208.0
2024-01-08 11:20:00,75.59,75.77,75.57,75.7,109833.0,73.0348,73.2087,73.0155,73.1411,109833.0
2024-01-08 11:30:00,75.7,75.7,75.59,75.65,48960.0,73.1411,73.1411,73.0348,73.0928,48960.0
2024-01-08 11:40:00,75.64,75.82,75.64,75.76,31115.0,73.0831,73.257,73.0831,73.1991,31115.0
2024-01-08 11:50:00,75.75,75.77,75.64,75.71,37012.0,73.1894,73.2087,73.0831,73.1507,37012.0
2024-01-08 12:00:00,75.72,75.75,75.63,75.64,22824.0,73.1604,73.1894,73.0735,73.0831,22824.0
2024-01-08 12:10:00,75.64,75.75,75.63,75.7,29173.0,73.0831,73.1894,73.0735,73.1411,29173.0
2024-01-08 12:20:00,75.7,75.77,75.68,75.72,25314.0,73.1411,73.2087,73.1218,73.1604,25314.0
2024-01-08 12:30:00,75.72,75.83,75.66,75.81,54257.0,73.1604,73.2667,73.1024,73.2474,54257.0
2024-01-08 12:40:00,75.81,75.84,75.7,75.8,24899.0,73.2474,73.2764,73.1411,73.2377,24899.0
2024-01-08 12:50:00,75.8,75.9,75.8,75.87,18742.0,73.2377,73.3343,73.2377,73.3053,18742.0
2024-01-08 13:00:00,75.87,75.97,75.86,75.88,34204.0,73.3053,73.402,73.2957,73.315,34204.0
2024-01-08 13:10:00,75.87,75.9,75.81,75.89,19335.0,73.3053,73.3343,73.2474,73.3247,19335.0
2024-01-08 13:20:00,75.88,75.94,75.81,75.82,23468.0,73.315,73.373,73.2474,73.257,23468.0
2024-01-08 13:30:00,75.82,75.83,75.68,75.7,32540.0,73.257,73.2667,73.1218,73.1411,32540.0
2024-01-08 13:40:00,75.71,75.73,75.65,75.7,20679.0,73.1507,73.1701,73.0928,73.1411,20679.0
2024-01-08 13:50:00,75.7,75.77,75.67,75.67,29263.0,73.1411,73.2087,73.1121,73.1121,29263.0
2024-01-08 14:00:00,75.66,75.67,75.53,75.58,29834.0,73.1024,73.1121,72.9768,73.0251,29834.0
2024-01-08 14:10:00,75.58,75.66,75.58,75.61,29208.0,73.0251,73.1024,73.0251,73.0541,29208.0
2024-01-08 14:20:00,75.6,75.64,75.56,75.6,27011.0,73.0445,73.0831,73.0058,73.0445,27011.0
2024-01-08 14:30:00,75.6,75.72,75.56,75.58,50414.0,73.0445,73.1604,73.0058,73.0251,50414.0
2024-01-08 14:40:00,75.58,75.61,75.47,75.48,47901.0,73.0251,73.0541,72.9189,72.9285,47901.0
2024-01-08 14:50:00,75.49,75.54,75.43,75.53,38849.0,72.9382,72.9865,72.8802,72.9768,38849.0
2024-01-08 15:00:00,75.53,75.53,75.39,75.47,38368.0,72.9768,72.9768,72.8416,72.9189,38368.0
2024-01-08 15:10:00,75.47,75.55,75.38,75.51,38778.0,72.9189,72.9962,72.8319,72.9575,38778.0
2024-01-08 15:20:00,75.51,75.61,75.5,75.57,39323.0,72.9575,73.0541,72.9478,73.0155,39323.0
2024-01-08 15:30:00,75.56,75.65,75.53,75.63,75758.0,73.0058,73.0928,72.9768,73.0735,75758.0
2024-01-08 15:40:00,75.65,75.68,75.46,75.47,74997.0,73.0928,73.1218,72.9092,72.9189,74997.0
2024-01-08 15:50:00,75.47,75.61,75.46,75.61,243105.0,72.9189,73.0541,72.9092,73.0541,243105.0
2024-01-09 09:30:00,75.09,75.38,75.0,75.33,44863.0,72.5517,72.8319,72.4647,72.7836,44863.0
2024-01-09 09:40:00,75.35,75.57,75.31,75.53,25563.0,72.8029,73.0155,72.7643,72.9768,25563.0
2024-01-09 09:50:00,75.53,75.54,75.34,75.42,14560.0,72.9768,72.9865,72.7933,72.8706,14560.0
2024-01-09 10:00:00,75.4,75.43,75.23,75.26,15596.0,72.8512,72.8802,72.687,72.716,15596.0
2024-01-09 10:10:00,75.24,75.42,75.2,75.38,20493.0,72.6966,72.8706,72.658,72.8319,20493.0
2024-01-09 10:20:00,75.38,75.41,75.34,75.36,14464.0,72.8319,72.8609,72.7933,72.8126,14464.0
2024-01-09 10:30:00,75.33,75.37,75.12,75.17,30285.0,72.7836,72.8222,72.5807,72.629,30285.0
2024-01-09 10:40:00,75.16,75.28,75.15,75.24,28613.0,72.6193,72.7353,72.6097,72.6966,28613.0
2024-01-09 10:50:00,75.26,75.3,75.19,75.29,21256.0,72.716,72.7546,72.6483,72.7449,21256.0
2024-01-09 11:00:00,75.3,75.3,75.19,75.25,15277.0,72.7546,72.7546,72.6483,72.7063,15277.0
2024-01-09 11:10:00,75.25,75.3,75.21,75.23,11310.0,72.7063,72.7546,72.6676,72.687,11310.0
2024-01-09 11:20:00,75.23,75.29,75.21,75.29,16580.0,72.687,72.7449,72.6676,72.7449,16580.0
2024-01-09 11:30:00,75.3,75.35,75.29,75.29,9478.0,72.7546,72.8029,72.7449,72.7449,9478.0
2024-01-09 11:40:00,75.31,75.32,75.25,75.3,18488.0,72.7643,72.7739,72.7063,72.7546,18488.0
2024-01-09 11:50:00,75.29,75.29,75.2,75.24,13248.0,72.7449,72.7449,72.658,72.6966,13248.0
2024-01-09 12:00:00,75.24,75.31,75.19,75.29,15224.0,72.6966,72.7643,72.6483,72.7449,15224.0
2024-01-09 12:10:00,75.27,75.33,75.24,75.31,11179.0,72.7256,72.7836,72.6966,72.7643,11179.0
2024-01-09 12:20:00,75.3,75.41,75.3,75.38,17914.0,72.7546,72.8609,72.7546,72.8319,17914.0
2024-01-09 12:30:00,75.39,75.43,75.35,75.42,8946.0,72.8416,72.8802,72.8029,72.8706,8946.0
2024-01-09 12:40:00,75.41,75.43,75.35,75.36,11814.0,72.8609,72.8802,72.8029,72.8126,11814.0
2024-01-09 12:50:00,75.36,75.43,75.35,75.35,14229.0,72.8126,72.8802,72.8029,72.8029,14229.0
2024-01-09 13:00:00,75.34,75.43,75.34,75.39,9339.0,72.7933,72.8802,72.7933,72.8416,9339.0
2024-01-09 13:10:00,75.38,75.44,75.37,75.4,12206.0,72.8319,72.8899,72.8222,72.8512,12206.0
2024-01-09 13:20:00,75.4,75.41,75.32,75.36,10630.0,72.8512,72.8609,72.7739,72.8126,10630.0
2024-01-09 13:30:00,75.35,75.35,75.26,75.31,24196.0,72.8029,72.8029,72.716,72.7643,24196.0
2024-01-09 13:40:00,75.31,75.47,75.31,75.45,15145.0,72.7643,72.9189,72.7643,72.8995,15145.0
2024-01-09 13:50:00,75.45,75.56,75.45,75.56,16141.0,72.8995,73.0058,72.8995,73.0058,16141.0
2024-01-09 14:00:00,75.57,75.57,75.5,75.54,17789.0,73.0155,73.0155,72.9478,72.9865,17789.0
2024-01-09 14:10:00,75.55,75.6,75.51,75.55,17072.0,72.9962,73.0445,72.9575,72.9962,17072.0
2024-01-09 14:20:00,75.54,75.58,75.49,75.5,19353.0,72.9865,73.0251,72.9382,72.9478,19353.0
2024-01-09 14:30:00,75.49,75.57,75.46,75.55,40310.0,72.9382,73.0155,72.9092,72.9962,40310.0
2024-01-09 14:40:00,75.56,75.6,75.53,75.59,20407.0,73.0058,73.0445,72.9768,73.0348,20407.0
2024-01-09 14:50:00,75.6,75.62,75.55,75.58,25364.0,73.0445,73.0638,72.9962,73.0251,25364.0
2024-01-09 15:00:00,75.56,75.62,75.46,75.48,39643.0,73.0058,73.0638,72.9092,72.9285,39643.0
2024-01-09 15:10:00,75.48,75.6,75.48,75.58,30258.0,72.9285,73.0445,72.9285,73.0251,30258.0
2024-01-09 15:20:00,75.58,75.67,75.54,75.55,33116.0,73.0251,73.1121,72.9865,72.9962,33116.0
2024-01-09 15:30:00,75.55,75.56,75.5,75.54,32577.0,72.9962,73.0058,72.9478,72.9865,32577.0
2024-01-09 15:40:00,75.55,75.63,75.52,75.57,44737.0,72.9962,73.0735,72.9672,73.0155,44737.0
2024-01-09 15:50:00,75.57,75.66,75.56,75.58,163971.0,73.0155,73.1024,73.0058,73.0251,163971.0
2024-01-10 09:30:00,75.41,75.82,75.32,75.82,55341.0,72.8609,73.257,72.7739,73.257,55341.0
2024-01-10 09:40:00,75.83,75.88,75.69,75.83,24433.0,73.2667,73.315,73.1314,73.2667,24433.0
2024-01-10 09:50:00,75.83,75.9,75.73,75.86,23269.0,73.2667,73.3343,73.1701,73.2957,23269.0
2024-01-10 10:00:00,75.83,75.98,75.76,75.79,33269.0,73.2667,73.4116,73.1991,73.228,33269.0
2024-01-10 10:10:00,75.8,75.81,75.64,75.7,17415.0,73.2377,73.2474,73.0831,73.1411,17415.0
2024-01-10 10:20:00,75.7,75.9,75.67,75.83,19089.0,73.1411,73.3343,73.1121,73.2667,19089.0
2024-01-10 10:30:00,75.82,75.84,75.7,75.78,24227.0,73.257,73.2764,73.1411,73.2184,24227.0
2024-01-10 10:40:00,75.79,75.81,75.73,75.79,19113.0,73.228,73.2474,73.1701,73.228,19113.0
2024-01-10 10:50:00,75.79,75.8,75.73,75.76,15813.0,73.228,73.2377,73.1701,73.1991,15813.0
2024-01-10 11:00:00,75.76,75.8,75.47,75.53,186226.0,73.1991,73.2377,72.9189,72.9768,186226.0
2024-01-10 11:10:00,75.54,75.56,75.3,75.48,52576.0,72.9865,73.0058,72.7546,72.9285,52576.0
2024-01-10 11:20:00,75.49,75.6,75.42,75.53,48635.0,72.9382,73.0445,72.8706,72.9768,48635.0
2024-01-10 11:30:00,75.53,75.64,75.49,75.51,50413.0,72.9768,73.0831,72.9382,72.9575,50413.0
2024-01-10 11:40:00,75.5,75.63,75.49,75.5,26859.0,72.9478,73.0735,72.9382,72.9478,26859.0
2024-01-10 11:50:00,75.51,75.65,75.48,75.54,34444.0,72.9575,73.0928,72.9285,72.9865,34444.0
2024-01-10 12:00:00,75.54,75.62,75.49,75.49,45392.0,72.9865,73.0638,72.9382,72.9382,45392.0
2024-01-10 12:10:00,75.49,75.6,75.47,75.57,33005.0,72.9382,73.0445,72.9189,73.0155,33005.0
2024-01-10 12:20:00,75.56,75.7,75.52,75.61,158875.0,73.0058,73.1411,72.9672,73.0541,158875.0
2024-01-10 12:30:00,75.61,75.62,75.41,75.42,18812.0,73.0541,73.0638,72.8609,72.8706,18812.0
2024-01-10 12:40:00,75.42,75.43,75.24,75.31,40350.0,72.8706,72.8802,72.6966,72.7643,40350.0
2024-01-10 12:50:00,75.29,75.41,75.25,75.26,210409.0,72.7449,72.8609,72.7063,72.716,210409.0
2024-01-10 13:00:00,75.26,75.32,75.23,75.25,56427.0,72.716,72.7739,72.687,72.7063,56427.0
2024-01-10 13:10:00,75.26,75.36,75.17,75.32,37594.0,72.716,72.8126,72.629,72.7739,37594.0
2024-01-10 13:20:00,75.32,75.32,75.24,75.25,17201.0,72.7739,72.7739,72.6966,72.7063,17201.0
2024-01-10 13:30:00,75.25,75.28,75.21,75.22,24418.0,72.7063,72.7353,72.6676,72.6773,24418.0
2024-01-10 13:40:00,75.22,75.27,75.2,75.23,25978.0,72.6773,72.7256,72.658,72.687,25978.0
2024-01-10 13:50:00,75.23,75.33,75.22,75.33,23029.0,72.687,72.7836,72.6773,72.7836,23029.0
2024-01-10 14:00:00,75.33,75.37,75.3,75.34,30941.0,72.7836,72.8222,72.7546,72.7933,30941.0
2024-01-10 14:10:00,75.34,75.48,75.34,75.45,30584.0,72.7933,72.9285,72.7933,72.8995,30584.0
2024-01-10 14:20:00,75.46,75.52,75.44,75.51,22057.0,72.9092,72.9672,72.8899,72.9575,22057.0
2024-01-10 14:30:00,75.52,75.54,75.46,75.47,48263.0,72.9672,72.9865,72.9092,72.9189,48263.0
2024-01-10 14:40:00,75.47,75.6,75.46,75.58,45377.0,72.9189,73.0445,72.9092,73.0251,45377.0
2024-01-10 14:50:00,75.58,75.58,75.48,75.56,35743.0,73.0251,73.0251,72.9285,73.0058,35743.0
2024-01-10 15:00:00,75.56,75.59,75.55,75.56,28443.0,73.0058,73.0348,72.9962,73.0058,28443.0
2024-01-10 15:10:00,75.56,75.56,75.3,75.3,45861.0,73.0058,73.0058,72.7546,72.7546,45861.0
2024-01-10 15:20:00,75.3,75.34,75.24,75.27,77655.0,72.7546,72.7933,72.6966,72.7256,77655.0
2024-01-10 15:30:00,75.26,75.32,75.14,75.15,67068.0,72.716,72.7739,72.6,72.6097,67068.0
2024-01-10 15:40:00,75.16,75.19,75.09,75.12,105838.0,72.6193,72.6483,72.5517,72.5807,105838.0
2024-01-10 15:50:00,75.12,75.25,75.02,75.03,328199.0,72.5807,72.7063,72.4841,72.4937,328199.0
2024-01-11 09:30:00,75.0,75.21,74.88,75.2,47813.0,72.4647,72.6676,72.3488,72.658,47813.0
2024-01-11 09:40:00,75.19,75.31,75.0,75.08,45922.0,72.6483,72.7643,72.4647,72.542,45922.0
2024-01-11 09:50:00,75.11,75.19,74.98,75.11,27301.0,72.571,72.6483,72.4454,72.571,27301.0
2024-01-11 10:00:00,75.1,75.35,75.07,75.27,42461.0,72.5614,72.8029,72.5324,72.7256,42461.0
2024-01-11 10:10:00,75.26,75.34,75.13,75.28,53513.0,72.716,72.7933,72.5904,72.7353,53513.0
2024-01-11 10:20:00,75.28,75.34,75.2,75.2,29871.0,72.7353,72.7933,72.658,72.658,29871.0
2024-01-11 10:30:00,75.22,75.4,75.19,75.38,51877.0,72.6773,72.8512,72.6483,72.8319,51877.0
2024-01-11 10:40:00,75.4,75.43,75.28,75.28,35198.0,72.8512,72.8802,72.7353,72.7353,35198.0
2024-01-11 10:50:00,75.3,75.3,75.07,75.12,35021.0,72.7546,72.7546,72.5324,72.5807,35021.0
2024-01-11 11:00:00,75.12,75.2,75.03,75.2,24804.0,72.5807,72.658,72.4937,72.658,24804.0
2024-01-11 11:10:00,75.2,75.22,75.05,75.16,50468.0,72.658,72.6773,72.5131,72.6193,50468.0
2024-01-11 11:20:00,75.16,75.16,75.07,75.13,21453.0,72.6193,72.6193,72.5324,72.5904,21453.0
2024-01-11 11:30:00,75.12,75.15,75.04,75.07,20344.0,72.5807,72.6097,72.5034,72.5324,20344.0
2024-01-11 11:40:00,75.06,75.07,74.94,75.0,41241.0,72.5227,72.5324,72.4068,72.4647,41241.0
2024-01-11 11:50:00,75.02,75.06,74.81,74.88,17417.0,72.4841,72.5227,72.2812,72.3488,17417.0
2024-01-11 12:00:00,74.88,74.97,74.85,74.9,18033.0,72.3488,72.4358,72.3198,72.3681,18033.0
2024-01-11 12:10:00,74.94,75.04,74.93,74.99,20852.0,72.4068,72.5034,72.3971,72.4551,20852.0
2024-01-11 12:20:00,74.99,75.14,74.96,75.05,124984.0,72.4551,72.6,72.4261,72.5131,124984.0
2024-01-11 12:30:00,75.04,75.19,74.99,75.06,24199.0,72.5034,72.6483,72.4551,72.5227,24199.0
2024-01-11 12:40:00,75.06,75.17,75.06,75.17,13074.0,72.5227,72.629,72.5227,72.629,13074.0
2024-01-11 12:50:00,75.2,75.21,75.06,75.07,39304.0,72.658,72.6676,72.5227,72.5324,39304.0
2024-01-11 13:00:00,75.07,75.1,74.99,75.06,35041.0,72.5324,72.5614,72.4551,72.5227,35041.0
2024-01-11 13:10:00,75.05,75.17,75.05,75.16,22123.0,72.5131,72.629,72.5131,72.6193,22123.0
2024-01-11 13:20:00,75.16,75.18,75.14,75.16,20419.0,72.6193,72.6387,72.6,72.6193,20419.0
2024-01-11 13:30:00,75.17,75.22,75.13,75.16,60147.0,72.629,72.6773,72.5904,72.6193,60147.0
2024-01-11 13:40:00,75.15,75.17,75.1,75.15,38454.0,72.6097,72.629,72.5614,72.6097,38454.0
2024-01-11 13:50:00,75.15,75.31,75.14,75.29,18004.0,72.6097,72.7643,72.6,72.7449,18004.0
2024-01-11 14:00:00,75.3,75.3,75.22,75.23,22702.0,72.7546,72.7546,72.6773,72.687,22702.0
2024-01-11 14:10:00,75.21,75.26,75.16,75.23,28165.0,72.6676,72.716,72.6193,72.687,28165.0
2024-01-11 14:20:00,75.23,75.25,75.19,75.23,16356.0,72.687,72.7063,72.6483,72.687,16356.0
2024-01-11 14:30:00,75.23,75.33,75.2,75.29,44237.0,72.687,72.7836,72.658,72.7449,44237.0
2024-01-11 14:40:00,75.3,75.32,75.24,75.28,17702.0,72.7546,72.7739,72.6966,72.7353,17702.0
2024-01-11 14:50:00,75.28,75.39,75.27,75.37,21164.0,72.7353,72.8416,72.7256,72.8222,21164.0
2024-01-11 15:00:00,75.38,75.38,75.24,75.25,49560.0,72.8319,72.8319,72.6966,72.7063,49560.0
2024-01-11 15:10:00,75.26,75.33,75.19,75.25,64890.0,72.716,72.7836,72.6483,72.7063,64890.0
2024-01-11 15:20:00,75.25,75.39,75.24,75.31,76690.0,72.7063,72.8416,72.6966,72.7643,76690.0
2024-01-11 15:30:00,75.3,75.36,75.26,75.34,41436.0,72.7546,72.8126,72.716,72.7933,41436.0
2024-01-11 15:40:00,75.35,75.49,75.3,75.46,50107.0,72.8029,72.9382,72.7546,72.9092,50107.0
2024-01-11 15:50:00,75.45,75.51,75.4,75.44,160298.0,72.8995,72.9575,72.8512,72.8899,160298.0
2024-01-12 09:30:00,75.72,75.98,75.56,75.63,45358.0,73.1604,73.4116,73.0058,73.0735,45358.0
2024-01-12 09:40:00,75.64,75.67,75.41,75.42,39879.0,73.0831,73.1121,72.8609,72.8706,39879.0
2024-01-12 09:50:00,75.42,75.59,75.39,75.5,22775.0,72.8706,73.0348,72.8416,72.9478,22775.0
2024-01-12 10:00:00,75.51,75.51,75.3,75.44,23609.0,72.9575,72.9575,72.7546,72.8899,23609.0
2024-01-12 10:10:00,75.44,75.49,75.31,75.31,27694.0,72.8899,72.9382,72.7643,72.7643,27694.0
2024-01-12 10:20:00,75.3,75.45,75.28,75.41,25941.0,72.7546,72.8995,72.7353,72.8609,25941.0
2024-01-12 10:30:00,75.42,75.45,75.32,75.36,37651.0,72.8706,72.8995,72.7739,72.8126,37651.0
2024-01-12 10:40:00,75.38,75.44,75.29,75.34,23255.0,72.8319,72.8899,72.7449,72.7933,23255.0
2024-01-12 10:50:00,75.35,75.38,75.25,75.28,33339.0,72.8029,72.8319,72.7063,72.7353,33339.0
2024-01-12 11:00:00,75.3,75.51,75.26,75.42,45495.0,72.7546,72.9575,72.716,72.8706,45495.0
2024-01-12 11:10:00,75.42,75.45,75.34,75.42,23990.0,72.8706,72.8995,72.7933,72.8706,23990.0
2024-01-12 11:20:00,75.41,75.53,75.36,75.46,22726.0,72.8609,72.9768,72.8126,72.9092,22726.0
2024-01-12 11:30:00,75.47,75.52,75.35,75.41,27417.0,72.9189,72.9672,72.8029,72.8609,27417.0
2024-01-12 11:40:00,75.4,75.43,75.33,75.4,20170.0,72.8512,72.8802,72.7836,72.8512,20170.0
2024-01-12 11:50:00,75.4,75.42,75.32,75.38,43040.0,72.8512,72.8706,72.7739,72.8319,43040.0
2024-01-12 12:00:00,75.39,75.45,75.37,75.44,14410.0,72.8416,72.8995,72.8222,72.8899,14410.0
2024-01-12 12:10:00,75.44,75.46,75.34,75.4,61171.0,72.8899,72.9092,72.7933,72.8512,61171.0
2024-01-12 12:20:00,75.41,75.46,75.39,75.41,47807.0,72.8609,72.9092,72.8416,72.8609,47807.0
2024-01-12 12:30:00,75.41,75.43,75.35,75.4,50090.0,72.8609,72.8802,72.8029,72.8512,50090.0
2024-01-12 12:40:00,75.41,75.47,75.36,75.41,34215.0,72.8609,72.9189,72.8126,72.8609,34215.0
2024-01-12 12:50:00,75.4,75.47,75.39,75.4,35249.0,72.8512,72.9189,72.8416,72.8512,35249.0
2024-01-12 13:00:00,75.4,75.45,75.38,75.39,128964.0,72.8512,72.8995,72.8319,72.8416,128964.0
2024-01-12 13:10:00,75.4,75.43,75.33,75.35,56104.0,72.8512,72.8802,72.7836,72.8029,56104.0
2024-01-12 13:20:00,75.34,75.45,75.32,75.42,20906.0,72.7933,72.8995,72.7739,72.8706,20906.0
2024-01-12 13:30:00,75.42,75.55,75.4,75.55,12728.0,72.8706,72.9962,72.8512,72.9962,12728.0
2024-01-12 13:40:00,75.55,75.57,75.49,75.5,19977.0,72.9962,73.0155,72.9382,72.9478,19977.0
2024-01-12 13:50:00,75.51,75.53,75.44,75.48,42259.0,72.9575,72.9768,72.8899,72.9285,42259.0
2024-01-12 14:00:00,75.48,75.5,75.45,75.45,26199.0,72.9285,72.9478,72.8995,72.8995,26199.0
2024-01-12 14:10:00,75.45,75.47,75.43,75.45,24365.0,72.8995,72.9189,72.8802,72.8995,24365.0
2024-01-12 14:20:00,75.45,75.49,75.39,75.48,97038.0,72.8995,72.9382,72.8416,72.9285,97038.0
2024-01-12 14:30:00,75.48,75.49,75.42,75.45,73410.0,72.9285,72.9382,72.8706,72.8995,73410.0
2024-01-12 14:40:00,75.45,75.46,75.42,75.43,48306.0,72.8995,72.9092,72.8706,72.8802,48306.0
2024-01-12 14:50:00,75.43,75.46,75.42,75.44,27903.0,72.8802,72.9092,72.8706,72.8899,27903.0
2024-01-12 15:00:00,75.44,75.52,75.42,75.51,35353.0,72.8899,72.9672,72.8706,72.9575,35353.0
2024-01-12 15:10:00,75.52,75.55,75.49,75.51,51084.0,72.9672,72.9962,72.9382,72.9575,51084.0
2024-01-12 15:20:00,75.51,75.53,75.44,75.51,84143.0,72.9575,72.9768,72.8899,72.9575,84143.0
2024-01-12 15:30:00,75.52,75.59,75.5,75.54,69396.0,72.9672,73.0348,72.9478,72.9865,69396.0
2024-01-12 15:40:00,75.54,75.69,75.54,75.69,160621.0,72.9865,73.1314,72.9865,73.1314,160621.0
2024-01-12 15:50:00,75.7,75.75,75.66,75.75,333126.0,73.1411,73.1894,73.1024,73.1894,333126.0
2024-01-16 09:30:00,75.53,75.62,75.18,75.4,65898.0,72.9768,73.0638,72.6387,72.8512,65898.0
2024-01-16 09:40:00,75.4,75.63,75.38,75.45,32442.0,72.8512,73.0735,72.8319,72.8995,32442.0
2024-01-16 09:50:00,75.45,75.45,75.24,75.28,33073.0,72.8995,72.8995,72.6966,72.7353,33073.0
2024-01-16 10:00:00,75.28,75.43,75.27,75.42,49045.0,72.7353,72.8802,72.7256,72.8706,49045.0
2024-01-16 10:10:00,75.43,75.5,75.36,75.42,22552.0,72.8802,72.9478,72.8126,72.8706,22552.0
2024-01-16 10:20:00,75.43,75.58,75.43,75.57,65036.0,72.8802,73.0251,72.8802,73.0155,65036.0
2024-01-16 10:30:00,75.57,75.63,75.48,75.59,39189.0,73.0155,73.0735,72.9285,73.0348,39189.0
2024-01-16 10:40:00,75.59,75.66,75.48,75.48,64806.0,73.0348,73.1024,72.9285,72.9285,64806.0
2024-01-16 10:50:00,75.49,75.65,75.43,75.62,52831.0,72.9382,73.0928,72.8802,73.0638,52831.0
2024-01-16 11:00:00,75.62,75.63,75.35,75.4,49783.0,73.0638,73.0735,72.8029,72.8512,49783.0
2024-01-16 11:10:00,75.4,75.46,75.36,75.41,28979.0,72.8512,72.9092,72.8126,72.8609,28979.0
2024-01-16 11:20:00,75.41,75.46,75.34,75.34,20633.0,72.8609,72.9092,72.7933,72.7933,20633.0
2024-01-16 11:30:00,75.34,75.42,75.3,75.37,21984.0,72.7933,72.8706,72.7546,72.8222,21984.0
2024-01-16 11:40:00,75.37,75.4,75.27,75.28,22950.0,72.8222,72.8512,72.7256,72.7353,22950.0
2024-01-16 11:50:00,75.28,75.37,75.24,75.32,22708.0,72.7353,72.8222,72.6966,72.7739,22708.0
2024-01-16 12:00:00,75.32,75.32,75.15,75.2,25110.0,72.7739,72.7739,72.6097,72.658,25110.0
2024-01-16 12:10:00,75.21,75.29,75.2,75.25,27612.0,72.6676,72.7449,72.658,72.7063,27612.0
2024-01-16 12:20:00,75.26,75.3,75.24,75.29,24733.0,72.716,72.7546,72.6966,72.7449,24733.0
2024-01-16 12:30:00,75.28,75.29,75.21,75.24,23398.0,72.7353,72.7449,72.6676,72.6966,23398.0
2024-01-16 12:40:00,75.24,75.29,75.12,75.15,37157.0,72.6966,72.7449,72.5807,72.6097,37157.0
2024-01-16 12:50:00,75.15,75.2,75.09,75.16,40648.0,72.6097,72.658,72.5517,72.6193,40648.0
2024-01-16 13:00:00,75.16,75.22,75.14,75.17,21147.0,72.6193,72.6773,72.6,72.629,21147.0
2024-01-16 13:10:00,75.17,75.31,75.15,75.23,30877.0,72.629,72.7643,72.6097,72.687,30877.0
2024-01-16 13:20:00,75.22,75.3,75.18,75.3,19344.0,72.6773,72.7546,72.6387,72.7546,19344.0
2024-01-16 13:30:00,75.31,75.34,75.2,75.25,24967.0,72.7643,72.7933,72.658,72.7063,24967.0
2024-01-16 13:40:00,75.25,75.26,75.13,75.19,21318.0,72.7063,72.716,72.5904,72.6483,21318.0
2024-01-16 13:50:00,75.2,75.2,75.12,75.18,21961.0,72.658,72.658,72.5807,72.6387,21961.0
2024-01-16 14:00:00,75.18,75.18,74.94,74.95,29663.0,72.6387,72.6387,72.4068,72.4164,29663.0
2024-01-16 14:10:00,74.95,74.97,74.81,74.81,33915.0,72.4164,72.4358,72.2812,72.2812,33915.0
2024-01-16 14:20:00,74.82,74.89,74.81,74.85,37276.0,72.2908,72.3585,72.2812,72.3198,37276.0
2024-01-16 14:30:00,74.84,74.92,74.82,74.83,34977.0,72.3102,72.3875,72.2908,72.3005,34977.0
2024-01-16 14:40:00,74.83,75.0,74.81,74.98,63748.0,72.3005,72.4647,72.2812,72.4454,63748.0
2024-01-16 14:50:00,74.99,75.12,74.97,75.12,21457.0,72.4551,72.5807,72.4358,72.5807,21457.0
2024-01-16 15:00:00,75.12,75.16,75.06,75.09,28373.0,72.5807,72.6193,72.5227,72.5517,28373.0
2024-01-16 15:10:00,75.08,75.08,74.96,75.04,35845.0,72.542,72.542,72.4261,72.5034,35845.0
2024-01-16 15:20:00,75.03,75.04,74.84,74.86,37303.0,72.4937,72.5034,72.3102,72.3295,37303.0
2024-01-16 15:30:00,74.85,74.86,74.76,74.78,59997.0,72.3198,72.3295,72.2329,72.2522,59997.0
2024-01-16 15:40:00,74.78,74.93,74.75,74.82,74323.0,72.2522,72.3971,72.2232,72.2908,74323.0
2024-01-16 15:50:00,74.82,74.92,74.8,74.91,170582.0,72.2908,72.3875,72.2715,72.3778,170582.0
2024-01-17 09:30:00,74.61,75.51,74.61,75.34,93534.0,72.0879,72.9575,72.0879,72.7933,93534.0
2024-01-17 09:40:00,75.36,75.37,75.03,75.09,25151.0,72.8126,72.8222,72.4937,72.5517,25151.0
2024-01-17 09:50:00,75.06,75.12,74.97,75.02,25628.0,72.5227,72.5807,72.4358,72.4841,25628.0
2024-01-17 10:00:00,75.02,75.27,75.01,75.21,19898.0,72.4841,72.7256,72.4744,72.6676,19898.0
2024-01-17 10:10:00,75.21,75.27,75.12,75.23,41903.0,72.6676,72.7256,72.5807,72.687,41903.0
2024-01-17 10:20:00,75.23,75.23,74.99,75.04,13949.0,72.687,72.687,72.4551,72.5034,13949.0
2024-01-17 10:30:00,75.05,75.12,74.99,75.02,26576.0,72.5131,72.5807,72.4551,72.4841,26576.0
2024-01-17 10:40:00,75.01,75.06,74.94,74.97,21937.0,72.4744,72.5227,72.4068,72.4358,21937.0
2024-01-17 10:50:00,74.96,75.09,74.95,75.08,23527.0,72.4261,72.5517,72.4164,72.542,23527.0
2024-01-17 11:00:00,75.08,75.12,75.0,75.05,28132.0,72.542,72.5807,72.4647,72.5131,28132.0
2024-01-17 11:10:00,75.06,75.12,75.0,75.02,13094.0,72.5227,72.5807,72.4647,72.4841,13094.0
2024-01-17 11:20:00,75.03,75.11,75.01,75.01,19826.0,72.4937,72.571,72.4744,72.4744,19826.0
2024-01-17 11:30:00,75.01,75.06,74.96,75.01,19199.0,72.4744,72.5227,72.4261,72.4744,19199.0
2024-01-17 11:40:00,75.01,75.08,74.99,75.07,38659.0,72.4744,72.542,72.4551,72.5324,38659.0
2024-01-17 11:50:00,75.06,75.16,75.01,75.1,31651.0,72.5227,72.6193,72.4744,72.5614,31651.0
2024-01-17 12:00:00,75.09,75.11,74.97,75.02,22063.0,72.5517,72.571,72.4358,72.4841,22063.0
2024-01-17 12:10:00,75.01,75.08,74.99,75.06,18894.0,72.4744,72.542,72.4551,72.5227,18894.0
2024-01-17 12:20:00,75.06,75.07,75.0,75.01,16520.0,72.5227,72.5324,72.4647,72.4744,16520.0
2024-01-17 12:30:00,75.01,75.06,74.96,75.03,30997.0,72.4744,72.5227,72.4261,72.4937,30997.0
2024-01-17 12:40:00,75.03,75.06,74.93,75.05,35207.0,72.4937,72.5227,72.3971,72.5131,35207.0
2024-01-17 12:50:00,75.05,75.07,75.01,75.04,13661.0,72.5131,72.5324,72.4744,72.5034,13661.0
2024-01-17 13:00:00,75.03,75.07,75.0,75.0,13167.0,72.4937,72.5324,72.4647,72.4647,13167.0
2024-01-17 13:10:00,75.01,75.01,74.89,74.93,139386.0,72.4744,72.4744,72.3585,72.3971,139386.0
2024-01-17 13:20:00,74.94,74.97,74.81,74.81,34002.0,72.4068,72.4358,72.2812,72.2812,34002.0
2024-01-17 13:30:00,74.81,74.81,74.62,74.63,20041.0,72.2812,72.2812,72.0976,72.1073,20041.0
2024-01-17 13:40:00,74.63,74.65,74.55,74.59,26814.0,72.1073,72.1266,72.03,72.0686,26814.0
2024-01-17 13:50:00,74.59,74.7,74.59,74.66,27665.0,72.0686,72.1749,72.0686,72.1362,27665.0
2024-01-17 14:00:00,74.66,74.72,74.65,74.65,22361.0,72.1362,72.1942,72.1266,72.1266,22361.0
2024-01-17 14:10:00,74.66,74.7,74.61,74.7,24408.0,72.1362,72.1749,72.0879,72.1749,24408.0
2024-01-17 14:20:00,74.7,74.76,74.65,74.73,62889.0,72.1749,72.2329,72.1266,72.2039,62889.0
2024-01-17 14:30:00,74.74,74.82,74.73,74.81,21066.0,72.2135,72.2908,72.2039,72.2812,21066.0
2024-01-17 14:40:00,74.81,74.85,74.74,74.76,25091.0,72.2812,72.3198,72.2135,72.2329,25091.0
2024-01-17 14:50:00,74.75,74.78,74.71,74.78,32124.0,72.2232,72.2522,72.1846,72.2522,32124.0
2024-01-17 15:00:00,74.78,74.85,74.75,74.77,37355.0,72.2522,72.3198,72.2232,72.2425,37355.0
2024-01-17 15:10:00,74.77,74.79,74.69,74.78,30122.0,72.2425,72.2618,72.1652,72.2522,30122.0
2024-01-17 15:20:00,74.79,74.82,74.72,74.76,32906.0,72.2618,72.2908,72.1942,72.2329,32906.0
2024-01-17 15:30:00,74.76,74.8,74.71,74.72,84407.0,72.2329,72.2715,72.1846,72.1942,84407.0
2024-01-17 15:40:00,74.72,74.78,74.67,74.69,104520.0,72.1942,72.2522,72.1459,72.1652,104520.0
2024-01-17 15:50:00,74.68,74.76,74.65,74.67,212526.0,72.1556,72.2329,72.1266,72.1459,212526.0
2024-01-18 09:30:00,74.69,74.83,74.33,74.54,54706.0,72.1652,72.3005,71.8174,72.0203,54706.0
2024-01-18 09:40:00,74.55,74.68,74.48,74.52,60146.0,72.03,72.1556,71.9623,72.001,60146.0
2024-01-18 09:50:00,74.53,74.66,74.47,74.66,35783.0,72.0106,72.1362,71.9527,72.1362,35783.0
2024-01-18 10:00:00,74.63,74.77,74.63,74.74,34064.0,72.1073,72.2425,72.1073,72.2135,34064.0
2024-01-18 10:10:00,74.74,74.94,74.68,74.85,72771.0,72.2135,72.4068,72.1556,72.3198,72771.0
2024-01-18 10:20:00,74.86,74.96,74.8,74.95,33660.0,72.3295,72.4261,72.2715,72.4164,33660.0
2024-01-18 10:30:00,74.96,75.07,74.88,74.89,44042.0,72.4261,72.5324,72.3488,72.3585,44042.0
2024-01-18 10:40:00,74.89,74.92,74.79,74.84,35627.0,72.3585,72.3875,72.2618,72.3102,35627.0
2024-01-18 10:50:00,74.84,74.88,74.75,74.84,28765.0,72.3102,72.3488,72.2232,72.3102,28765.0
2024-01-18 11:00:00,74.83,74.86,74.76,74.82,27869.0,72.3005,72.3295,72.2329,72.2908,27869.0
2024-01-18 11:10:00,74.83,74.83,74.73,74.73,20863.0,72.3005,72.3005,72.2039,72.2039,20863.0
2024-01-18 11:20:00,74.73,74.82,74.72,74.75,15877.0,72.2039,72.2908,72.1942,72.2232,15877.0
2024-01-18 11:30:00,74.76,74.83,74.72,74.79,15209.0,72.2329,72.3005,72.1942,72.2618,15209.0
2024-01-18 11:40:00,74.79,74.8,74.7,74.71,18189.0,72.2618,72.2715,72.1749,72.1846,18189.0
2024-01-18 11:50:00,74.71,74.79,74.69,74.73,23306.0,72.1846,72.2618,72.1652,72.2039,23306.0
2024-01-18 12:00:00,74.72,74.75,74.69,74.73,22906.0,72.1942,72.2232,72.1652,72.2039,22906.0
2024-01-18 12:10:00,74.74,74.8,74.72,74.73,22360.0,72.2135,72.2715,72.1942,72.2039,22360.0
2024-01-18 12:20:00,74.73,74.81,74.71,74.77,22217.0,72.2039,72.2812,72.1846,72.2425,22217.0
2024-01-18 12:30:00,74.75,74.8,74.73,74.8,26406.0,72.2232,72.2715,72.2039,72.2715,26406.0
2024-01-18 12:40:00,74.81,74.84,74.77,74.77,13583.0,72.2812,72.3102,72.2425,72.2425,13583.0
2024-01-18 12:50:00,74.78,74.85,74.77,74.81,30616.0,72.2522,72.3198,72.2425,72.2812,30616.0
2024-01-18 13:00:00,74.81,74.93,74.77,74.92,19293.0,72.2812,72.3971,72.2425,72.3875,19293.0
2024-01-18 13:10:00,74.93,74.97,74.88,74.9,34847.0,72.3971,72.4358,72.3488,72.3681,34847.0
2024-01-18 13:20:00,74.91,74.94,74.84,74.94,15617.0,72.3778,72.4068,72.3102,72.4068,15617.0
2024-01-18 13:30:00,74.95,74.96,74.85,74.95,33774.0,72.4164,72.4261,72.3198,72.4164,33774.0
2024-01-18 13:40:00,74.95,74.95,74.81,74.88,26059.0,72.4164,72.4164,72.2812,72.3488,26059.0
2024-01-18 13:50:00,74.89,74.93,74.87,74.88,12237.0,72.3585,72.3971,72.3391,72.3488,12237.0
2024-01-18 14:00:00,74.88,75.06,74.88,75.03,31475.0,72.3488,72.5227,72.3488,72.4937,31475.0
2024-01-18 14:10:00,75.03,75.11,75.02,75.11,21807.0,72.4937,72.571,72.4841,72.571,21807.0
2024-01-18 14:20:00,75.11,75.22,75.09,75.22,18833.0,72.571,72.6773,72.5517,72.6773,18833.0
2024-01-18 14:30:00,75.22,75.28,75.2,75.21,54493.0,72.6773,72.7353,72.658,72.6676,54493.0
2024-01-18 14:40:00,75.22,75.26,75.13,75.15,70190.0,72.6773,72.716,72.5904,72.6097,70190.0
2024-01-18 14:50:00,75.15,75.24,75.15,75.22,17204.0,72.6097,72.6966,72.6097,72.6773,17204.0
2024-01-18 15:00:00,75.22,75.25,75.16,75.19,31798.0,72.6773,72.7063,72.6193,72.6483,31798.0
2024-01-18 15:10:00,75.19,75.34,75.18,75.27,63245.0,72.6483,72.7933,72.6387,72.7256,63245.0
2024-01-18 15:20:00,75.26,75.36,75.23,75.35,54626.0,72.716,72.8126,72.687,72.8029,54626.0
2024-01-18 15:30:00,75.35,75.4,75.19,75.19,61896.0,72.8029,72.8512,72.6483,72.6483,61896.0
2024-01-18 15:40:00,75.18,75.2,75.08,75.15,61910.0,72.6387,72.658,72.542,72.6097,61910.0
2024-01-18 15:50:00,75.15,75.25,75.13,75.19,169572.0,72.6097,72.7063,72.5904,72.6483,169572.0
2024-01-19 09:30:00,75.43,75.43,74.91,74.94,170715.0,72.8802,72.8802,72.3778,72.4068,170715.0
2024-01-19 09:40:00,74.91,75.02,74.64,74.83,24901.0,72.3778,72.4841,72.1169,72.3005,24901.0
2024-01-19 09:50:00,74.84,74.95,74.77,74.92,20724.0,72.3102,72.4164,72.2425,72.3875,20724.0
2024-01-19 10:00:00,74.93,75.03,74.8,74.91,33342.0,72.3971,72.4937,72.2715,72.3778,33342.0
2024-01-19 10:10:00,74.9,74.96,74.81,74.95,36083.0,72.3681,72.4261,72.2812,72.4164,36083.0
2024-01-19 10:20:00,74.96,74.97,74.81,74.83,23073.0,72.4261,72.4358,72.2812,72.3005,23073.0
2024-01-19 10:30:00,74.81,74.84,74.72,74.75,26965.0,72.2812,72.3102,72.1942,72.2232,26965.0
2024-01-19 10:40:00,74.75,74.87,74.74,74.86,28235.0,72.2232,72.3391,72.2135,72.3295,28235.0
2024-01-19 10:50:00,74.85,74.95,74.82,74.94,26846.0,72.3198,72.4164,72.2908,72.4068,26846.0
2024-01-19 11:00:00,74.94,74.95,74.86,74.93,20772.0,72.4068,72.4164,72.3295,72.3971,20772.0
2024-01-19 11:10:00,74.94,74.97,74.86,74.89,26638.0,72.4068,72.4358,72.3295,72.3585,26638.0
2024-01-19 11:20:00,74.89,74.91,74.87,74.89,29036.0,72.3585,72.3778,72.3391,72.3585,29036.0
2024-01-19 11:30:00,74.9,74.9,74.79,74.81,23238.0,72.3681,72.3681,72.2618,72.2812,23238.0
2024-01-19 11:40:00,74.81,74.88,74.81,74.84,19657.0,72.2812,72.3488,72.2812,72.3102,19657.0
2024-01-19 11:50:00,74.84,74.9,74.83,74.87,31052.0,72.3102,72.3681,72.3005,72.3391,31052.0
2024-01-19 12:00:00,74.87,74.89,74.83,74.86,21389.0,72.3391,72.3585,72.3005,72.3295,21389.0
2024-01-19 12:10:00,74.87,74.87,74.79,74.84,22491.0,72.3391,72.3391,72.2618,72.3102,22491.0
2024-01-19 12:20:00,74.85,74.9,74.84,74.89,27121.0,72.3198,72.3681,72.3102,72.3585,27121.0
2024-01-19 12:30:00,74.9,74.94,74.88,74.89,70918.0,72.3681,72.4068,72.3488,72.3585,70918.0
2024-01-19 12:40:00,74.89,74.95,74.86,74.94,60868.0,72.3585,72.4164,72.3295,72.4068,60868.0
2024-01-19 12:50:00,74.95,75.02,74.94,75.01,24865.0,72.4164,72.4841,72.4068,72.4744,24865.0
2024-01-19 13:00:00,75.02,75.05,74.94,75.04,29286.0,72.4841,72.5131,72.4068,72.5034,29286.0
2024-01-19 13:10:00,75.04,75.16,75.03,75.07,66960.0,72.5034,72.6193,72.4937,72.5324,66960.0
2024-01-19 13:20:00,75.08,75.14,75.07,75.14,51824.0,72.542,72.6,72.5324,72.6,51824.0
2024-01-19 13:30:00,75.14,75.26,75.13,75.26,47049.0,72.6,72.716,72.5904,72.716,47049.0
2024-01-19 13:40:00,75.26,75.34,75.22,75.34,30067.0,72.716,72.7933,72.6773,72.7933,30067.0
2024-01-19 13:50:00,75.34,75.39,75.24,75.38,45815.0,72.7933,72.8416,72.6966,72.8319,45815.0
2024-01-19 14:00:00,75.38,75.38,75.29,75.32,63434.0,72.8319,72.8319,72.7449,72.7739,63434.0
2024-01-19 14:10:00,75.32,75.46,75.32,75.37,25403.0,72.7739,72.9092,72.7739,72.8222,25403.0
2024-01-19 14:20:00,75.37,75.52,75.37,75.43,24531.0,72.8222,72.9672,72.8222,72.8802,24531.0
2024-01-19 14:30:00,75.44,75.45,75.28,75.31,20181.0,72.8899,72.8995,72.7353,72.7643,20181.0
2024-01-19 14:40:00,75.3,75.37,75.25,75.37,31824.0,72.7546,72.8222,72.7063,72.8222,31824.0
2024-01-19 14:50:00,75.36,75.36,75.26,75.31,21798.0,72.8126,72.8126,72.716,72.7643,21798.0
2024-01-19 15:00:00,75.31,75.35,75.25,75.26,26381.0,72.7643,72.8029,72.7063,72.716,26381.0
2024-01-19 15:10:00,75.26,75.31,75.24,75.25,37704.0,72.716,72.7643,72.6966,72.7063,37704.0
2024-01-19 15:20:00,75.26,75.26,75.13,75.24,43068.0,72.716,72.716,72.5904,72.6966,43068.0
2024-01-19 15:30:00,75.25,75.25,75.11,75.16,53823.0,72.7063,72.7063,72.571,72.6193,53823.0
2024-01-19 15:40:00,75.16,75.16,75.11,75.14,63631.0,72.6193,72.6193,72.571,72.6,63631.0
2024-01-19 15:50:00,75.16,75.23,75.07,75.21,245751.0,72.6193,72.687,72.5324,72.6676,245751.0
2024-01-22 09:30:00,75.39,75.88,75.07,75.88,64031.0,72.8416,73.315,72.5324,73.315,64031.0
2024-01-22 09:40:00,75.88,76.06,75.83,75.83,38748.0,73.315,73.4889,73.2667,73.2667,38748.0
2024-01-22 09:50:00,75.84,75.98,75.64,75.64,34348.0,73.2764,73.4116,73.0831,73.0831,34348.0
2024-01-22 10:00:00,75.67,75.76,75.52,75.72,137275.0,73.1121,73.1991,72.9672,73.1604,137275.0
2024-01-22 10:10:00,75.73,75.75,75.63,75.68,45753.0,73.1701,73.1894,73.0735,73.1218,45753.0
2024-01-22 10:20:00,75.65,75.73,75.58,75.7,58221.0,73.0928,73.1701,73.0251,73.1411,58221.0
2024-01-22 10:30:00,75.71,75.79,75.64,75.69,52962.0,73.1507,73.228,73.0831,73.1314,52962.0
2024-01-22 10:40:00,75.71,75.75,75.68,75.69,28915.0,73.1507,73.1894,73.1218,73.1314,28915.0
2024-01-22 10:50:00,75.67,75.73,75.62,75.64,30841.0,73.1121,73.1701,73.0638,73.0831,30841.0
2024-01-22 11:00:00,75.65,75.7,75.59,75.61,42738.0,73.0928,73.1411,73.0348,73.0541,42738.0
2024-01-22 11:10:00,75.61,75.68,75.6,75.63,177410.0,73.0541,73.1218,73.0445,73.0735,177410.0
2024-01-22 11:20:00,75.63,75.64,75.43,75.61,192635.0,73.0735,73.0831,72.8802,73.0541,192635.0
2024-01-22 11:30:00,75.62,75.68,75.57,75.57,34749.0,73.0638,73.1218,73.0155,73.0155,34749.0
2024-01-22 11:40:00,75.56,75.62,75.5,75.52,23416.0,73.0058,73.0638,72.9478,72.9672,23416.0
2024-01-22 11:50:00,75.51,75.62,75.49,75.6,24240.0,72.9575,73.0638,72.9382,73.0445,24240.0
2024-01-22 12:00:00,75.6,75.7,75.6,75.69,14279.0,73.0445,73.1411,73.0445,73.1314,14279.0
2024-01-22 12:10:00,75.69,75.72,75.64,75.69,14608.0,73.1314,73.1604,73.0831,73.1314,14608.0
2024-01-22 12:20:00,75.69,75.7,75.64,75.69,17685.0,73.1314,73.1411,73.0831,73.1314,17685.0
2024-01-22 12:30:00,75.69,75.72,75.62,75.65,40505.0,73.1314,73.1604,73.0638,73.0928,40505.0
2024-01-22 12:40:00,75.64,75.65,75.6,75.61,12099.0,73.0831,73.0928,73.0445,73.0541,12099.0
2024-01-22 12:50:00,75.61,75.64,75.59,75.62,19589.0,73.0541,73.0831,73.0348,73.0638,19589.0
2024-01-22 13:00:00,75.63,75.65,75.59,75.63,15247.0,73.0735,73.0928,73.0348,73.0735,15247.0
2024-01-22 13:10:00,75.64,75.66,75.61,75.61,9937.0,73.0831,73.1024,73.0541,73.0541,9937.0
2024-01-22 13:20:00,75.6,75.64,75.56,75.58,17451.0,73.0445,73.0831,73.0058,73.0251,17451.0
2024-01-22 13:30:00,75.58,75.62,75.56,75.61,18945.0,73.0251,73.0638,73.0058,73.0541,18945.0
2024-01-22 13:40:00,75.62,75.67,75.6,75.65,15904.0,73.0638,73.1121,73.0445,73.0928,15904.0
2024-01-22 13:50:00,75.65,75.65,75.6,75.62,15904.0,73.0928,73.0928,73.0445,73.0638,15904.0
2024-01-22 14:00:00,75.62,75.65,75.59,75.59,16654.0,73.0638,73.0928,73.0348,73.0348,16654.0
2024-01-22 14:10:00,75.59,75.64,75.57,75.59,24764.0,73.0348,73.0831,73.0155,73.0348,24764.0
2024-01-22 14:20:00,75.59,75.65,75.58,75.61,51595.0,73.0348,73.0928,73.0251,73.0541,51595.0
2024-01-22 14:30:00,75.61,75.62,75.54,75.61,22595.0,73.0541,73.0638,72.9865,73.0541,22595.0
2024-01-22 14:40:00,75.62,75.65,75.56,75.65,20129.0,73.0638,73.0928,73.0058,73.0928,20129.0
2024-01-22 14:50:00,75.64,75.7,75.64,75.7,10705.0,73.0831,73.1411,73.0831,73.1411,10705.0
2024-01-22 15:00:00,75.72,75.72,75.6,75.65,46682.0,73.1604,73.1604,73.0445,73.0928,46682.0
2024-01-22 15:10:00,75.66,75.69,75.64,75.68,16972.0,73.1024,73.1314,73.0831,73.1218,16972.0
2024-01-22 15:20:00,75.68,75.71,75.66,75.69,37061.0,73.1218,73.1507,73.1024,73.1314,37061.0
2024-01-22 15:30:00,75.68,75.71,75.63,75.63,42833.0,73.1218,73.1507,73.0735,73.0735,42833.0
2024-01-22 15:40:00,75.63,75.64,75.59,75.6,73455.0,73.0735,73.0831,73.0348,73.0445,73455.0
2024-01-22 15:50:00,75.6,75.68,75.55,75.61,262900.0,73.0445,73.1218,72.9962,73.0541,262900.0
2024-01-23 09:30:00,75.84,76.13,75.73,75.86,47142.0,73.2764,73.5566,73.1701,73.2957,47142.0
2024-01-23 09:40:00,75.86,75.91,75.78,75.86,18553.0,73.2957,73.344,73.2184,73.2957,18553.0
2024-01-23 09:50:00,75.86,76.09,75.84,76.04,49324.0,73.2957,73.5179,73.2764,73.4696,49324.0
2024-01-23 10:00:00,76.05,76.31,76.04,76.29,29636.0,73.4793,73.7305,73.4696,73.7111,29636.0
2024-01-23 10:10:00,76.29,76.32,76.11,76.2,28100.0,73.7111,73.7401,73.5372,73.6242,28100.0
2024-01-23 10:20:00,76.22,76.23,75.92,75.94,53093.0,73.6435,73.6532,73.3536,73.373,53093.0
2024-01-23 10:30:00,75.95,76.09,75.89,75.89,53193.0,73.3826,73.5179,73.3247,73.3247,53193.0
2024-01-23 10:40:00,75.88,75.92,75.79,75.91,23118.0,73.315,73.3536,73.228,73.344,23118.0
2024-01-23 10:50:00,75.91,75.92,75.82,75.84,38380.0,73.344,73.3536,73.257,73.2764,38380.0
2024-01-23 11:00:00,75.85,75.9,75.82,75.83,25153.0,73.286,73.3343,73.257,73.2667,25153.0
2024-01-23 11:10:00,75.84,75.85,75.78,75.8,27623.0,73.2764,73.286,73.2184,73.2377,27623.0
2024-01-23 11:20:00,75.8,75.81,75.67,75.7,30839.0,73.2377,73.2474,73.1121,73.1411,30839.0
2024-01-23 11:30:00,75.71,75.73,75.63,75.69,30950.0,73.1507,73.1701,73.0735,73.1314,30950.0
2024-01-23 11:40:00,75.69,75.87,75.63,75.64,104403.0,73.1314,73.3053,73.0735,73.0831,104403.0
2024-01-23 11:50:00,75.62,75.63,75.52,75.56,33451.0,73.0638,73.0735,72.9672,73.0058,33451.0
2024-01-23 12:00:00,75.56,75.63,75.54,75.59,22558.0,73.0058,73.0735,72.9865,73.0348,22558.0
2024-01-23 12:10:00,75.59,75.68,75.58,75.67,22329.0,73.0348,73.1218,73.0251,73.1121,22329.0
2024-01-23 12:20:00,75.67,75.68,75.53,75.53,23987.0,73.1121,73.1218,72.9768,72.9768,23987.0
2024-01-23 12:30:00,75.54,75.58,75.5,75.52,18419.0,72.9865,73.0251,72.9478,72.9672,18419.0
2024-01-23 12:40:00,75.53,75.58,75.51,75.55,17631.0,72.9768,73.0251,72.9575,72.9962,17631.0
2024-01-23 12:50:00,75.53,75.56,75.5,75.51,28523.0,72.9768,73.0058,72.9478,72.9575,28523.0
2024-01-23 13:00:00,75.51,75.56,75.5,75.56,26116.0,72.9575,73.0058,72.9478,73.0058,26116.0
2024-01-23 13:10:00,75.56,75.58,75.51,75.52,20655.0,73.0058,73.0251,72.9575,72.9672,20655.0
2024-01-23 13:20:00,75.53,75.58,75.5,75.55,24878.0,72.9768,73.0251,72.9478,72.9962,24878.0
2024-01-23 13:30:00,75.54,75.61,75.53,75.61,80481.0,72.9865,73.0541,72.9768,73.0541,80481.0
2024-01-23 13:40:00,75.62,75.64,75.58,75.62,23902.0,73.0638,73.0831,73.0251,73.0638,23902.0
2024-01-23 13:50:00,75.62,75.66,75.6,75.65,24030.0,73.0638,73.1024,73.0445,73.0928,24030.0
2024-01-23 14:00:00,75.64,75.65,75.6,75.62,38971.0,73.0831,73.0928,73.0445,73.0638,38971.0
2024-01-23 14:10:00,75.62,75.67,75.61,75.66,21331.0,73.0638,73.1121,73.0541,73.1024,21331.0
2024-01-23 14:20:00,75.67,75.67,75.6,75.65,25754.0,73.1121,73.1121,73.0445,73.0928,25754.0
2024-01-23 14:30:00,75.64,75.69,75.6,75.69,25833.0,73.0831,73.1314,73.0445,73.1314,25833.0
2024-01-23 14:40:00,75.69,75.8,75.69,75.77,49865.0,73.1314,73.2377,73.1314,73.2087,49865.0
2024-01-23 14:50:00,75.77,75.8,75.74,75.78,21148.0,73.2087,73.2377,73.1797,73.2184,21148.0
2024-01-23 15:00:00,75.78,75.81,75.66,75.78,115833.0,73.2184,73.2474,73.1024,73.2184,115833.0
2024-01-23 15:10:00,75.78,75.88,75.78,75.87,45804.0,73.2184,73.315,73.2184,73.3053,45804.0
2024-01-23 15:20:00,75.88,75.88,75.68,75.73,85315.0,73.315,73.315,73.1218,73.1701,85315.0
2024-01-23 15:30:00,75.73,75.76,75.67,75.72,62341.0,73.1701,73.1991,73.1121,73.1604,62341.0
2024-01-23 15:40:00,75.73,75.73,75.61,75.63,83458.0,73.1701,73.1701,73.0541,73.0735,83458.0
2024-01-23 15:50:00,75.61,75.65,75.5,75.51,344873.0,73.0541,73.0928,72.9478,72.9575,344873.0
2024-01-24 09:30:00,76.0,76.08,75.57,75.58,95089.0,73.4309,73.5082,73.0155,73.0251,95089.0
2024-01-24 09:40:00,75.57,75.61,75.4,75.58,50296.0,73.0155,73.0541,72.8512,73.0251,50296.0
2024-01-24 09:50:00,75.55,75.62,75.44,75.45,28001.0,72.9962,73.0638,72.8899,72.8995,28001.0
2024-01-24 10:00:00,75.45,75.51,75.36,75.44,39785.0,72.8995,72.9575,72.8126,72.8899,39785.0
2024-01-24 10:10:00,75.44,75.55,75.35,75.55,41318.0,72.8899,72.9962,72.8029,72.9962,41318.0
2024-01-24 10:20:00,75.55,75.63,75.51,75.54,53961.0,72.9962,73.0735,72.9575,72.9865,53961.0
2024-01-24 10:30:00,75.54,75.63,75.49,75.56,88151.0,72.9865,73.0735,72.9382,73.0058,88151.0
2024-01-24 10:40:00,75.56,75.76,75.55,75.61,35523.0,73.0058,73.1991,72.9962,73.0541,35523.0
2024-01-24 10:50:00,75.61,75.61,75.52,75.53,16399.0,73.0541,73.0541,72.9672,72.9768,16399.0
2024-01-24 11:00:00,75.53,75.56,75.27,75.39,114114.0,72.9768,73.0058,72.7256,72.8416,114114.0
2024-01-24 11:10:00,75.39,75.4,75.27,75.34,26015.0,72.8416,72.8512,72.7256,72.7933,26015.0
2024-01-24 11:20:00,75.34,75.41,75.33,75.4,28924.0,72.7933,72.8609,72.7836,72.8512,28924.0
2024-01-24 11:30:00,75.39,75.46,75.37,75.43,54263.0,72.8416,72.9092,72.8222,72.8802,54263.0
2024-01-24 11:40:00,75.43,75.47,75.38,75.4,25177.0,72.8802,72.9189,72.8319,72.8512,25177.0
2024-01-24 11:50:00,75.41,75.44,75.36,75.38,79640.0,72.8609,72.8899,72.8126,72.8319,79640.0
2024-01-24 12:00:00,75.38,75.38,75.2,75.31,24764.0,72.8319,72.8319,72.658,72.7643,24764.0
2024-01-24 12:10:00,75.31,75.31,75.17,75.23,28868.0,72.7643,72.7643,72.629,72.687,28868.0
2024-01-24 12:20:00,75.23,75.24,74.91,74.94,75831.0,72.687,72.6966,72.3778,72.4068,75831.0
2024-01-24 12:30:00,74.95,75.07,74.84,74.84,107305.0,72.4164,72.5324,72.3102,72.3102,107305.0
2024-01-24 12:40:00,74.84,74.85,74.59,74.84,65919.0,72.3102,72.3198,72.0686,72.3102,65919.0
2024-01-24 12:50:00,74.84,75.0,74.81,75.0,22856.0,72.3102,72.4647,72.2812,72.4647,22856.0
2024-01-24 13:00:00,75.01,75.06,74.99,75.04,19652.0,72.4744,72.5227,72.4551,72.5034,19652.0
2024-01-24 13:10:00,75.05,75.07,75.02,75.06,24662.0,72.5131,72.5324,72.4841,72.5227,24662.0
2024-01-24 13:20:00,75.06,75.09,74.87,74.95,90853.0,72.5227,72.5517,72.3391,72.4164,90853.0
2024-01-24 13:30:00,74.95,75.0,74.89,74.9,159871.0,72.4164,72.4647,72.3585,72.3681,159871.0
2024-01-24 13:40:00,74.91,74.96,74.88,74.91,39863.0,72.3778,72.4261,72.3488,72.3778,39863.0
2024-01-24 13:50:00,74.91,75.04,74.91,75.0,82508.0,72.3778,72.5034,72.3778,72.4647,82508.0
2024-01-24 14:00:00,75.0,75.06,74.93,74.95,33698.0,72.4647,72.5227,72.3971,72.4164,33698.0
2024-01-24 14:10:00,74.95,75.08,74.9,75.03,70598.0,72.4164,72.542,72.3681,72.4937,70598.0
2024-01-24 14:20:00,75.02,75.04,74.98,75.01,42241.0,72.4841,72.5034,72.4454,72.4744,42241.0
2024-01-24 14:30:00,75.01,75.03,74.96,75.0,35093.0,72.4744,72.4937,72.4261,72.4647,35093.0
2024-01-24 14:40:00,75.01,75.06,74.99,75.06,46232.0,72.4744,72.5227,72.4551,72.5227,46232.0
2024-01-24 14:50:00,75.06,75.12,74.99,75.02,39824.0,72.5227,72.5807,72.4551,72.4841,39824.0
2024-01-24 15:00:00,75.03,75.03,74.95,75.0,52666.0,72.4937,72.4937,72.4164,72.4647,52666.0
2024-01-24 15:10:00,75.01,75.02,74.92,74.99,87510.0,72.4744,72.4841,72.3875,72.4551,87510.0
2024-01-24 15:20:00,74.99,75.01,74.95,74.98,106365.0,72.4551,72.4744,72.4164,72.4454,106365.0
2024-01-24 15:30:00,74.98,74.98,74.9,74.91,101182.0,72.4454,72.4454,72.3681,72.3778,101182.0
2024-01-24 15:40:00,74.91,74.95,74.77,74.79,151267.0,72.3778,72.4164,72.2425,72.2618,151267.0
2024-01-24 15:50:00,74.76,75.01,74.74,74.99,484452.0,72.2329,72.4744,72.2135,72.4551,484452.0
2024-01-25 09:30:00,75.94,75.94,75.47,75.58,90026.0,73.373,73.373,72.9189,73.0251,90026.0
2024-01-25 09:40:00,75.58,75.62,75.37,75.44,26558.0,73.0251,73.0638,72.8222,72.8899,26558.0
2024-01-25 09:50:00,75.44,75.52,75.38,75.39,23427.0,72.8899,72.9672,72.8319,72.8416,23427.0
2024-01-25 10:00:00,75.39,75.52,75.34,75.51,47959.0,72.8416,72.9672,72.7933,72.9575,47959.0
2024-01-25 10:10:00,75.49,75.69,75.48,75.52,53828.0,72.9382,73.1314,72.9285,72.9672,53828.0
2024-01-25 10:20:00,75.5,75.65,75.49,75.61,21973.0,72.9478,73.0928,72.9382,73.0541,21973.0
2024-01-25 10:30:00,75.62,75.7,75.46,75.49,34545.0,73.0638,73.1411,72.9092,72.9382,34545.0
2024-01-25 10:40:00,75.51,75.51,75.25,75.3,18996.0,72.9575,72.9575,72.7063,72.7546,18996.0
2024-01-25 10:50:00,75.29,75.29,75.09,75.09,28576.0,72.7449,72.7449,72.5517,72.5517,28576.0
2024-01-25 11:00:00,75.09,75.15,74.98,75.01,28333.0,72.5517,72.6097,72.4454,72.4744,28333.0
2024-01-25 11:10:00,75.01,75.02,74.92,74.97,25779.0,72.4744,72.4841,72.3875,72.4358,25779.0
2024-01-25 11:20:00,74.97,75.12,74.96,75.11,34744.0,72.4358,72.5807,72.4261,72.571,34744.0
2024-01-25 11:30:00,75.12,75.14,75.02,75.03,12529.0,72.5807,72.6,72.4841,72.4937,12529.0
2024-01-25 11:40:00,75.01,75.07,74.99,75.02,28472.0,72.4744,72.5324,72.4551,72.4841,28472.0
2024-01-25 11:50:00,75.02,75.08,75.0,75.08,22003.0,72.4841,72.542,72.4647,72.542,22003.0
2024-01-25 12:00:00,75.09,75.15,75.08,75.1,20309.0,72.5517,72.6097,72.542,72.5614,20309.0
2024-01-25 12:10:00,75.09,75.1,74.97,74.99,26743.0,72.5517,72.5614,72.4358,72.4551,26743.0
2024-01-25 12:20:00,74.98,75.14,74.98,75.09,18982.0,72.4454,72.6,72.4454,72.5517,18982.0
2024-01-25 12:30:00,75.09,75.1,74.99,75.04,22591.0,72.5517,72.5614,72.4551,72.5034,22591.0
2024-01-25 12:40:00,75.05,75.07,75.0,75.0,17863.0,72.5131,72.5324,72.4647,72.4647,17863.0
2024-01-25 12:50:00,75.01,75.13,74.98,75.12,30795.0,72.4744,72.5904,72.4454,72.5807,30795.0
2024-01-25 13:00:00,75.13,75.27,75.13,75.23,24125.0,72.5904,72.7256,72.5904,72.687,24125.0
2024-01-25 13:10:00,75.23,75.25,75.18,75.2,17103.0,72.687,72.7063,72.6387,72.658,17103.0
2024-01-25 13:20:00,75.21,75.26,75.09,75.1,15397.0,72.6676,72.716,72.5517,72.5614,15397.0
2024-01-25 13:30:00,75.11,75.21,75.1,75.12,12448.0,72.571,72.6676,72.5614,72.5807,12448.0
2024-01-25 13:40:00,75.13,75.15,75.07,75.09,20318.0,72.5904,72.6097,72.5324,72.5517,20318.0
2024-01-25 13:50:00,75.1,75.15,75.07,75.14,18455.0,72.5614,72.6097,72.5324,72.6,18455.0
2024-01-25 14:00:00,75.14,75.25,75.07,75.18,37386.0,72.6,72.7063,72.5324,72.6387,37386.0
2024-01-25 14:10:00,75.19,75.33,75.19,75.32,68773.0,72.6483,72.7836,72.6483,72.7739,68773.0
2024-01-25 14:20:00,75.33,75.35,75.26,75.29,79772.0,72.7836,72.8029,72.716,72.7449,79772.0
2024-01-25 14:30:00,75.3,75.38,75.29,75.35,59727.0,72.7546,72.8319,72.7449,72.8029,59727.0
2024-01-25 14:40:00,75.34,75.37,75.28,75.29,54317.0,72.7933,72.8222,72.7353,72.7449,54317.0
2024-01-25 14:50:00,75.28,75.28,74.95,74.99,119675.0,72.7353,72.7353,72.4164,72.4551,119675.0
2024-01-25 15:00:00,74.99,75.07,74.89,74.91,65386.0,72.4551,72.5324,72.3585,72.3778,65386.0
2024-01-25 15:10:00,74.91,75.02,74.9,74.99,94608.0,72.3778,72.4841,72.3681,72.4551,94608.0
2024-01-25 15:20:00,74.99,75.12,74.99,75.06,71374.0,72.4551,72.5807,72.4551,72.5227,71374.0
2024-01-25 15:30:00,75.06,75.17,75.06,75.12,104030.0,72.5227,72.629,72.5227,72.5807,104030.0
2024-01-25 15:40:00,75.12,75.24,75.11,75.23,126530.0,72.5807,72.6966,72.571,72.687,126530.0
2024-01-25 15:50:00,75.23,75.31,75.18,75.31,290192.0,72.687,72.7643,72.6387,72.7643,290192.0
2024-01-26 09:30:00,75.41,75.64,75.25,75.47,78715.0,72.8609,73.0831,72.7063,72.9189,78715.0
2024-01-26 09:40:00,75.46,75.51,75.28,75.29,17279.0,72.9092,72.9575,72.7353,72.7449,17279.0
2024-01-26 09:50:00,75.28,75.45,75.25,75.42,25680.0,72.7353,72.8995,72.7063,72.8706,25680.0
2024-01-26 10:00:00,75.39,75.43,75.16,75.2,52453.0,72.8416,72.8802,72.6193,72.658,52453.0
2024-01-26 10:10:00,75.2,75.34,75.2,75.28,24579.0,72.658,72.7933,72.658,72.7353,24579.0
2024-01-26 10:20:00,75.28,75.42,75.24,75.42,42068.0,72.7353,72.8706,72.6966,72.8706,42068.0
2024-01-26 10:30:00,75.41,75.45,75.36,75.39,46586.0,72.8609,72.8995,72.8126,72.8416,46586.0
2024-01-26 10:40:00,75.4,75.6,75.38,75.5,40756.0,72.8512,73.0445,72.8319,72.9478,40756.0
2024-01-26 10:50:00,75.51,75.51,75.29,75.29,30128.0,72.9575,72.9575,72.7449,72.7449,30128.0
2024-01-26 11:00:00,75.29,75.35,75.25,75.25,35314.0,72.7449,72.8029,72.7063,72.7063,35314.0
2024-01-26 11:10:00,75.23,75.36,75.23,75.26,27224.0,72.687,72.8126,72.687,72.716,27224.0
2024-01-26 11:20:00,75.26,75.41,75.23,75.39,39214.0,72.716,72.8609,72.687,72.8416,39214.0
2024-01-26 11:30:00,75.38,75.42,75.26,75.26,27361.0,72.8319,72.8706,72.716,72.716,27361.0
2024-01-26 11:40:00,75.26,75.29,75.21,75.24,67623.0,72.716,72.7449,72.6676,72.6966,67623.0
2024-01-26 11:50:00,75.25,75.4,75.24,75.4,44525.0,72.7063,72.8512,72.6966,72.8512,44525.0
2024-01-26 12:00:00,75.4,75.52,75.4,75.47,23785.0,72.8512,72.9672,72.8512,72.9189,23785.0
2024-01-26 12:10:00,75.46,75.56,75.43,75.55,15211.0,72.9092,73.0058,72.8802,72.9962,15211.0
2024-01-26 12:20:00,75.55,75.59,75.51,75.56,12810.0,72.9962,73.0348,72.9575,73.0058,12810.0
2024-01-26 12:30:00,75.56,75.57,75.4,75.43,22750.0,73.0058,73.0155,72.8512,72.8802,22750.0
2024-01-26 12:40:00,75.43,75.43,75.31,75.32,7488.0,72.8802,72.8802,72.7643,72.7739,7488.0
2024-01-26 12:50:00,75.33,75.37,75.29,75.36,11314.0,72.7836,72.8222,72.7449,72.8126,11314.0
2024-01-26 13:00:00,75.36,75.36,75.21,75.23,10956.0,72.8126,72.8126,72.6676,72.687,10956.0
2024-01-26 13:10:00,75.23,75.27,75.19,75.25,14574.0,72.687,72.7256,72.6483,72.7063,14574.0
2024-01-26 13:20:00,75.25,75.26,75.18,75.2,18683.0,72.7063,72.716,72.6387,72.658,18683.0
2024-01-26 13:30:00,75.21,75.27,75.16,75.24,22425.0,72.6676,72.7256,72.6193,72.6966,22425.0
2024-01-26 13:40:00,75.23,75.23,75.1,75.13,61331.0,72.687,72.687,72.5614,72.5904,61331.0
2024-01-26 13:50:00,75.13,75.25,75.13,75.21,28396.0,72.5904,72.7063,72.5904,72.6676,28396.0
2024-01-26 14:00:00,75.21,75.21,75.05,75.06,26693.0,72.6676,72.6676,72.5131,72.5227,26693.0
2024-01-26 14:10:00,75.06,75.07,74.99,75.02,72455.0,72.5227,72.5324,72.4551,72.4841,72455.0
2024-01-26 14:20:00,75.01,75.04,74.99,75.02,93718.0,72.4744,72.5034,72.4551,72.4841,93718.0
2024-01-26 14:30:00,75.02,75.04,74.94,75.04,143204.0,72.4841,72.5034,72.4068,72.5034,143204.0
2024-01-26 14:40:00,75.03,75.06,74.95,74.99,34704.0,72.4937,72.5227,72.4164,72.4551,34704.0
2024-01-26 14:50:00,75.0,75.05,74.99,75.01,110197.0,72.4647,72.5131,72.4551,72.4744,110197.0
2024-01-26 15:00:00,75.02,75.14,74.98,75.08,73301.0,72.4841,72.6,72.4454,72.542,73301.0
2024-01-26 15:10:00,75.08,75.13,75.02,75.06,34736.0,72.542,72.5904,72.4841,72.5227,34736.0
2024-01-26 15:20:00,75.06,75.08,74.97,75.02,95094.0,72.5227,72.542,72.4358,72.4841,95094.0
2024-01-26 15:30:00,75.02,75.07,74.97,75.0,67433.0,72.4841,72.5324,72.4358,72.4647,67433.0
2024-01-26 15:40:00,75.01,75.11,75.0,75.08,129010.0,72.4744,72.571,72.4647,72.542,129010.0
2024-01-26 15:50:00,75.08,75.19,75.07,75.15,323627.0,72.542,72.6483,72.5324,72.6097,323627.0
2024-01-29 09:30:00,75.13,75.24,74.9,74.98,119887.0,72.5904,72.6966,72.3681,72.4454,119887.0
2024-01-29 09:40:00,74.99,75.04,74.88,75.02,53423.0,72.4551,72.5034,72.3488,72.4841,53423.0
2024-01-29 09:50:00,75.01,75.19,74.99,75.14,36987.0,72.4744,72.6483,72.4551,72.6,36987.0
2024-01-29 10:00:00,75.14,75.37,75.13,75.34,65163.0,72.6,72.8222,72.5904,72.7933,65163.0
2024-01-29 10:10:00,75.36,75.36,75.25,75.31,27467.0,72.8126,72.8126,72.7063,72.7643,27467.0
2024-01-29 10:20:00,75.31,75.31,75.13,75.13,33289.0,72.7643,72.7643,72.5904,72.5904,33289.0
2024-01-29 10:30:00,75.13,75.18,75.02,75.13,23504.0,72.5904,72.6387,72.4841,72.5904,23504.0
2024-01-29 10:40:00,75.13,75.16,75.07,75.16,26352.0,72.5904,72.6193,72.5324,72.6193,26352.0
2024-01-29 10:50:00,75.16,75.16,74.93,74.98,43008.0,72.6193,72.6193,72.3971,72.4454,43008.0
2024-01-29 11:00:00,74.98,75.14,74.97,75.13,62927.0,72.4454,72.6,72.4358,72.5904,62927.0
2024-01-29 11:10:00,75.13,75.16,75.02,75.05,46532.0,72.5904,72.6193,72.4841,72.5131,46532.0
2024-01-29 11:20:00,75.06,75.17,75.06,75.14,55850.0,72.5227,72.629,72.5227,72.6,55850.0
2024-01-29 11:30:00,75.14,75.18,75.11,75.17,47626.0,72.6,72.6387,72.571,72.629,47626.0
2024-01-29 11:40:00,75.18,75.29,75.18,75.23,79219.0,72.6387,72.7449,72.6387,72.687,79219.0
2024-01-29 11:50:00,75.23,75.24,75.14,75.15,44540.0,72.687,72.6966,72.6,72.6097,44540.0
2024-01-29 12:00:00,75.15,75.16,75.06,75.09,34612.0,72.6097,72.6193,72.5227,72.5517,34612.0
2024-01-29 12:10:00,75.09,75.16,75.04,75.14,51111.0,72.5517,72.6193,72.5034,72.6,51111.0
2024-01-29 12:20:00,75.14,75.2,75.1,75.16,19310.0,72.6,72.658,72.5614,72.6193,19310.0
2024-01-29 12:30:00,75.15,75.27,75.15,75.27,24557.0,72.6097,72.7256,72.6097,72.7256,24557.0
2024-01-29 12:40:00,75.26,75.27,75.11,75.12,29427.0,72.716,72.7256,72.571,72.5807,29427.0
2024-01-29 12:50:00,75.12,75.14,75.06,75.06,25636.0,72.5807,72.6,72.5227,72.5227,25636.0
2024-01-29 13:00:00,75.06,75.12,75.02,75.08,31334.0,72.5227,72.5807,72.4841,72.542,31334.0
2024-01-29 13:10:00,75.07,75.07,75.01,75.03,20808.0,72.5324,72.5324,72.4744,72.4937,20808.0
2024-01-29 13:20:00,75.03,75.13,75.03,75.12,21995.0,72.4937,72.5904,72.4937,72.5807,21995.0
2024-01-29 13:30:00,75.12,75.12,74.94,74.96,53187.0,72.5807,72.5807,72.4068,72.4261,53187.0
2024-01-29 13:40:00,74.97,75.0,74.92,74.97,33392.0,72.4358,72.4647,72.3875,72.4358,33392.0
2024-01-29 13:50:00,74.97,74.98,74.89,74.92,41005.0,72.4358,72.4454,72.3585,72.3875,41005.0
2024-01-29 14:00:00,74.92,75.06,74.91,75.03,42998.0,72.3875,72.5227,72.3778,72.4937,42998.0
2024-01-29 14:10:00,75.03,75.07,74.99,75.03,41762.0,72.4937,72.5324,72.4551,72.4937,41762.0
2024-01-29 14:20:00,75.03,75.07,75.0,75.07,48163.0,72.4937,72.5324,72.4647,72.5324,48163.0
2024-01-29 14:30:00,75.06,75.12,75.05,75.11,55420.0,72.5227,72.5807,72.5131,72.571,55420.0
2024-01-29 14:40:00,75.1,75.24,75.09,75.17,114235.0,72.5614,72.6966,72.5517,72.629,114235.0
2024-01-29 14:50:00,75.18,75.19,75.07,75.09,49481.0,72.6387,72.6483,72.5324,72.5517,49481.0
2024-01-29 15:00:00,75.09,75.21,75.09,75.14,47203.0,72.5517,72.6676,72.5517,72.6,47203.0
2024-01-29 15:10:00,75.15,75.18,75.07,75.17,45904.0,72.6097,72.6387,72.5324,72.629,45904.0
2024-01-29 15:20:00,75.17,75.22,75.1,75.1,59311.0,72.629,72.6773,72.5614,72.5614,59311.0
2024-01-29 15:30:00,75.11,75.18,75.1,75.13,61150.0,72.571,72.6387,72.5614,72.5904,61150.0
2024-01-29 15:40:00,75.13,75.14,74.98,75.03,139117.0,72.5904,72.6,72.4454,72.4937,139117.0
2024-01-29 15:50:00,75.03,75.22,74.99,75.2,321795.0,72.4937,72.6773,72.4551,72.658,321795.0
2024-01-30 09:30:00,75.55,76.5,75.36,76.5,147708.0,72.9962,73.914,72.8126,73.914,147708.0
2024-01-30 09:40:00,76.51,77.4,76.46,77.1,218946.0,73.9237,74.7836,73.8754,74.4938,218946.0
2024-01-30 09:50:00,77.08,77.6,77.03,77.59,175934.0,74.4744,74.9769,74.4261,74.9672,175934.0
2024-01-30 10:00:00,77.55,78.01,77.4,77.6,202071.0,74.9285,75.373,74.7836,74.9769,202071.0
2024-01-30 10:10:00,77.58,78.4,77.49,78.4,148160.0,74.9575,75.7498,74.8706,75.7498,148160.0
2024-01-30 10:20:00,78.41,78.83,78.31,78.83,118977.0,75.7595,76.1653,75.6629,76.1653,118977.0
2024-01-30 10:30:00,78.8,79.19,78.7,78.88,153766.0,76.1363,76.5131,76.0397,76.2136,153766.0
2024-01-30 10:40:00,78.89,79.31,78.87,79.23,198569.0,76.2233,76.6291,76.2039,76.5518,198569.0
2024-01-30 10:50:00,79.21,79.28,78.85,78.9,136077.0,76.5324,76.6001,76.1846,76.2329,136077.0
2024-01-30 11:00:00,78.91,78.97,78.69,78.82,108253.0,76.2426,76.3005,76.03,76.1556,108253.0
2024-01-30 11:10:00,78.84,78.89,78.6,78.69,87858.0,76.1749,76.2233,75.9431,76.03,87858.0
2024-01-30 11:20:00,78.69,78.87,78.55,78.8,124158.0,76.03,76.2039,75.8947,76.1363,124158.0
2024-01-30 11:30:00,78.81,79.1,78.81,79.03,160941.0,76.146,76.4262,76.146,76.3585,160941.0
2024-01-30 11:40:00,79.03,79.08,78.89,78.98,82620.0,76.3585,76.4068,76.2233,76.3102,82620.0
2024-01-30 11:50:00,78.98,79.06,78.89,79.03,78511.0,76.3102,76.3875,76.2233,76.3585,78511.0
2024-01-30 12:00:00,79.04,79.05,78.9,79.04,73763.0,76.3682,76.3778,76.2329,76.3682,73763.0
2024-01-30 12:10:00,79.04,79.5,79.04,79.44,83240.0,76.3682,76.8126,76.3682,76.7547,83240.0
2024-01-30 12:20:00,79.45,79.62,79.42,79.5,77258.0,76.7643,76.9286,76.7353,76.8126,77258.0
2024-01-30 12:30:00,79.51,79.83,79.38,79.75,144652.0,76.8223,77.1315,76.6967,77.0542,144652.0
2024-01-30 12:40:00,79.75,79.97,79.74,79.92,129209.0,77.0542,77.2667,77.0445,77.2184,129209.0
2024-01-30 12:50:00,79.92,80.05,79.86,79.95,148532.0,77.2184,77.344,77.1605,77.2474,148532.0
2024-01-30 13:00:00,79.9,80.44,79.86,80.4,98883.0,77.1991,77.7209,77.1605,77.6822,98883.0
2024-01-30 13:10:00,80.41,80.57,80.19,80.56,176004.0,77.6919,77.8465,77.4793,77.8368,176004.0
2024-01-30 13:20:00,80.57,80.61,80.18,80.21,121770.0,77.8465,77.8851,77.4696,77.4986,121770.0
2024-01-30 13:30:00,80.22,80.28,79.98,80.21,153154.0,77.5083,77.5663,77.2764,77.4986,153154.0
2024-01-30 13:40:00,80.21,80.43,80.05,80.05,68617.0,77.4986,77.7112,77.344,77.344,68617.0
2024-01-30 13:50:00,80.04,80.42,79.95,80.36,91904.0,77.3344,77.7015,77.2474,77.6436,91904.0
2024-01-30 14:00:00,80.36,80.46,80.12,80.29,105128.0,77.6436,77.7402,77.4117,77.5759,105128.0
2024-01-30 14:10:00,80.3,80.42,80.23,80.3,62491.0,77.5856,77.7015,77.518,77.5856,62491.0
2024-01-30 14:20:00,80.3,80.39,80.12,80.32,73221.0,77.5856,77.6725,77.4117,77.6049,73221.0
2024-01-30 14:30:00,80.31,80.61,80.28,80.58,56674.0,77.5953,77.8851,77.5663,77.8561,56674.0
2024-01-30 14:40:00,80.58,80.79,80.57,80.68,52105.0,77.8561,78.059,77.8465,77.9527,52105.0
2024-01-30 14:50:00,80.69,80.77,80.65,80.66,76328.0,77.9624,78.0397,77.9238,77.9334,76328.0
2024-01-30 15:00:00,80.65,80.66,80.53,80.57,64719.0,77.9238,77.9334,77.8078,77.8465,64719.0
2024-01-30 15:10:00,80.56,80.59,80.48,80.54,84595.0,77.8368,77.8658,77.7595,77.8175,84595.0
2024-01-30 15:20:00,80.54,80.81,80.53,80.76,85376.0,77.8175,78.0784,77.8078,78.03,85376.0
2024-01-30 15:30:00,80.76,80.84,80.63,80.78,137390.0,78.03,78.1073,77.9044,78.0494,137390.0
2024-01-30 15:40:00,80.79,80.85,80.75,80.83,124784.0,78.059,78.117,78.0204,78.0977,124784.0
2024-01-30 15:50:00,80.83,80.97,80.68,80.84,620377.0,78.0977,78.2329,77.9527,78.1073,620377.0
2024-01-31 09:30:00,80.82,81.05,80.35,80.89,120199.0,78.088,78.3102,77.6339,78.1556,120199.0
2024-01-31 09:40:00,80.87,81.01,80.16,80.25,68531.0,78.1363,78.2716,77.4503,77.5373,68531.0
2024-01-31 09:50:00,80.27,80.37,80.05,80.29,73840.0,77.5566,77.6532,77.344,77.5759,73840.0
2024-01-31 10:00:00,80.27,80.49,80.09,80.34,48997.0,77.5566,77.7692,77.3827,77.6242,48997.0
2024-01-31 10:10:00,80.34,80.48,80.1,80.28,50774.0,77.6242,77.7595,77.3924,77.5663,50774.0
2024-01-31 10:20:00,80.27,80.8,80.26,80.77,45156.0,77.5566,78.0687,77.5469,78.0397,45156.0
2024-01-31 10:30:00,80.76,80.96,80.6,80.91,59849.0,78.03,78.2233,77.8754,78.175,59849.0
2024-01-31 10:40:00,80.91,81.12,80.83,81.05,49741.0,78.175,78.3779,78.0977,78.3102,49741.0
2024-01-31 10:50:00,81.03,81.08,80.76,81.08,72737.0,78.2909,78.3392,78.03,78.3392,72737.0
2024-01-31 11:00:00,81.07,81.18,80.99,81.01,105911.0,78.3296,78.4358,78.2523,78.2716,105911.0
2024-01-31 11:10:00,81.0,81.0,80.8,81.0,108966.0,78.2619,78.2619,78.0687,78.2619,108966.0
2024-01-31 11:20:00,81.0,81.08,80.94,80.98,59830.0,78.2619,78.3392,78.204,78.2426,59830.0
2024-01-31 11:30:00,80.98,81.13,80.98,81.05,39215.0,78.2426,78.3875,78.2426,78.3102,39215.0
2024-01-31 11:40:00,81.04,81.08,80.98,81.07,39644.0,78.3006,78.3392,78.2426,78.3296,39644.0
2024-01-31 11:50:00,81.07,81.11,81.03,81.09,37997.0,78.3296,78.3682,78.2909,78.3489,37997.0
2024-01-31 12:00:00,81.09,81.22,81.09,81.21,58626.0,78.3489,78.4745,78.3489,78.4648,58626.0
2024-01-31 12:10:00,81.21,81.23,81.09,81.12,44680.0,78.4648,78.4842,78.3489,78.3779,44680.0
2024-01-31 12:20:00,81.11,81.18,81.06,81.14,27380.0,78.3682,78.4358,78.3199,78.3972,27380.0
2024-01-31 12:30:00,81.14,81.15,80.98,81.04,52845.0,78.3972,78.4069,78.2426,78.3006,52845.0
2024-01-31 12:40:00,81.04,81.07,80.9,81.07,41901.0,78.3006,78.3296,78.1653,78.3296,41901.0
2024-01-31 12:50:00,81.08,81.2,81.05,81.19,21854.0,78.3392,78.4552,78.3102,78.4455,21854.0
2024-01-31 13:00:00,81.18,81.19,81.02,81.04,38657.0,78.4358,78.4455,78.2813,78.3006,38657.0
2024-01-31 13:10:00,81.03,81.06,80.98,81.02,30220.0,78.2909,78.3199,78.2426,78.2813,30220.0
2024-01-31 13:20:00,81.02,81.11,80.99,81.11,59110.0,78.2813,78.3682,78.2523,78.3682,59110.0
2024-01-31 13:30:00,81.11,81.11,80.99,81.0,45182.0,78.3682,78.3682,78.2523,78.2619,45182.0
2024-01-31 13:40:00,81.0,81.24,80.99,81.23,51057.0,78.2619,78.4938,78.2523,78.4842,51057.0
2024-01-31 13:50:00,81.23,81.39,81.16,81.37,96087.0,78.4842,78.6387,78.4165,78.6194,96087.0
2024-01-31 14:00:00,81.37,81.39,81.1,81.13,79246.0,78.6194,78.6387,78.3585,78.3875,79246.0
2024-01-31 14:10:00,81.15,81.33,81.11,81.19,43266.0,78.4069,78.5808,78.3682,78.4455,43266.0
2024-01-31 14:20:00,81.2,81.44,81.14,81.44,59530.0,78.4552,78.6871,78.3972,78.6871,59530.0
2024-01-31 14:30:00,81.45,81.47,81.3,81.43,124131.0,78.6967,78.716,78.5518,78.6774,124131.0
2024-01-31 14:40:00,81.4,81.45,81.16,81.19,119558.0,78.6484,78.6967,78.4165,78.4455,119558.0
2024-01-31 14:50:00,81.18,81.22,80.98,81.16,141395.0,78.4358,78.4745,78.2426,78.4165,141395.0
2024-01-31 15:00:00,81.15,81.15,80.7,80.74,152107.0,78.4069,78.4069,77.9721,78.0107,152107.0
2024-01-31 15:10:00,80.75,81.03,80.75,80.89,106030.0,78.0204,78.2909,78.0204,78.1556,106030.0
2024-01-31 15:20:00,80.9,81.0,80.81,80.96,84324.0,78.1653,78.2619,78.0784,78.2233,84324.0
2024-01-31 15:30:00,80.96,81.03,80.77,80.97,188519.0,78.2233,78.2909,78.0397,78.2329,188519.0
2024-01-31 15:40:00,80.97,81.12,80.83,81.11,116703.0,78.2329,78.3779,78.0977,78.3682,116703.0
2024-01-31 15:50:00,81.12,81.19,80.86,80.95,821494.0,78.3779,78.4455,78.1267,78.2136,821494.0
2024-02-01 09:30:00,80.79,81.13,80.63,80.89,88223.0,78.059,78.3875,77.9044,78.1556,88223.0
2024-02-01 09:40:00,80.89,81.04,80.65,81.0,31092.0,78.1556,78.3006,77.9238,78.2619,31092.0
2024-02-01 09:50:00,81.01,81.17,80.94,81.04,29615.0,78.2716,78.4262,78.204,78.3006,29615.0
2024-02-01 10:00:00,80.99,81.27,80.92,81.24,50457.0,78.2523,78.5228,78.1846,78.4938,50457.0
2024-02-01 10:10:00,81.24,81.4,81.24,81.33,59433.0,78.4938,78.6484,78.4938,78.5808,59433.0
2024-02-01 10:20:00,81.32,81.32,81.14,81.19,28484.0,78.5711,78.5711,78.3972,78.4455,28484.0
2024-02-01 10:30:00,81.19,81.47,81.13,81.47,37179.0,78.4455,78.716,78.3875,78.716,37179.0
2024-02-01 10:40:00,81.48,81.69,81.38,81.66,53912.0,78.7257,78.9286,78.6291,78.8996,53912.0
2024-02-01 10:50:00,81.66,81.88,81.61,81.81,56815.0,78.8996,79.1122,78.8513,79.0445,56815.0
2024-02-01 11:00:00,81.81,81.86,81.75,81.8,81988.0,79.0445,79.0929,78.9866,79.0349,81988.0
2024-02-01 11:10:00,81.8,81.97,81.8,81.97,42912.0,79.0349,79.1991,79.0349,79.1991,42912.0
2024-02-01 11:20:00,81.97,82.16,81.91,82.16,61149.0,79.1991,79.3827,79.1412,79.3827,61149.0
2024-02-01 11:30:00,82.16,82.47,82.11,82.44,93691.0,79.3827,79.6822,79.3344,79.6533,93691.0
2024-02-01 11:40:00,82.45,82.52,82.34,82.45,110831.0,79.6629,79.7305,79.5566,79.6629,110831.0
2024-02-01 11:50:00,82.45,82.53,82.39,82.44,44298.0,79.6629,79.7402,79.6049,79.6533,44298.0
2024-02-01 12:00:00,82.46,82.55,82.3,82.3,56169.0,79.6726,79.7595,79.518,79.518,56169.0
2024-02-01 12:10:00,82.3,82.31,82.16,82.27,40693.0,79.518,79.5276,79.3827,79.489,40693.0
2024-02-01 12:20:00,82.26,82.27,82.14,82.19,19209.0,79.4793,79.489,79.3634,79.4117,19209.0
2024-02-01 12:30:00,82.19,82.23,82.13,82.16,43032.0,79.4117,79.4503,79.3537,79.3827,43032.0
2024-02-01 12:40:00,82.15,82.37,82.15,82.37,30220.0,79.3731,79.5856,79.3731,79.5856,30220.0
2024-02-01 12:50:00,82.37,82.5,82.29,82.34,28455.0,79.5856,79.7112,79.5083,79.5566,28455.0
2024-02-01 13:00:00,82.36,82.43,82.31,82.4,29043.0,79.576,79.6436,79.5276,79.6146,29043.0
2024-02-01 13:10:00,82.4,82.51,82.4,82.43,27402.0,79.6146,79.7209,79.6146,79.6436,27402.0
2024-02-01 13:20:00,82.45,82.47,82.4,82.4,24919.0,79.6629,79.6822,79.6146,79.6146,24919.0
2024-02-01 13:30:00,82.4,82.44,82.27,82.3,38491.0,79.6146,79.6533,79.489,79.518,38491.0
2024-02-01 13:40:00,82.31,82.38,82.19,82.19,174137.0,79.5276,79.5953,79.4117,79.4117,174137.0
2024-02-01 13:50:00,82.2,82.21,81.99,82.1,74969.0,79.4214,79.431,79.2185,79.3247,74969.0
2024-02-01 14:00:00,82.11,82.22,82.04,82.06,105242.0,79.3344,79.4407,79.2668,79.2861,105242.0
2024-02-01 14:10:00,82.06,82.08,81.82,81.83,34556.0,79.2861,79.3054,79.0542,79.0639,34556.0
2024-02-01 14:20:00,81.83,81.95,81.62,81.95,256669.0,79.0639,79.1798,78.861,79.1798,256669.0
2024-02-01 14:30:00,81.94,82.03,81.75,81.83,38324.0,79.1702,79.2571,78.9866,79.0639,38324.0
2024-02-01 14:40:00,81.84,81.94,81.82,81.89,31762.0,79.0735,79.1702,79.0542,79.1218,31762.0
2024-02-01 14:50:00,81.89,82.08,81.83,82.08,43593.0,79.1218,79.3054,79.0639,79.3054,43593.0
2024-02-01 15:00:00,82.09,82.28,82.09,82.18,39718.0,79.3151,79.4987,79.3151,79.402,39718.0
2024-02-01 15:10:00,82.17,82.25,82.12,82.23,36654.0,79.3924,79.4697,79.3441,79.4503,36654.0
2024-02-01 15:20:00,82.23,82.31,82.2,82.23,56809.0,79.4503,79.5276,79.4214,79.4503,56809.0
2024-02-01 15:30:00,82.22,82.26,82.06,82.1,56699.0,79.4407,79.4793,79.2861,79.3247,56699.0
2024-02-01 15:40:00,82.1,82.24,82.08,82.22,78764.0,79.3247,79.46,79.3054,79.4407,78764.0
2024-02-01 15:50:00,82.21,82.38,82.08,82.37,455073.0,79.431,79.5953,79.3054,79.5856,455073.0
2024-02-02 09:30:00,82.5,82.84,82.32,82.77,77762.0,79.7112,80.0397,79.5373,79.9721,77762.0
2024-02-02 09:40:00,82.73,82.74,82.18,82.39,24575.0,79.9334,79.9431,79.402,79.6049,24575.0
2024-02-02 09:50:00,82.34,82.54,82.29,82.39,45209.0,79.5566,79.7499,79.5083,79.6049,45209.0
2024-02-02 10:00:00,82.39,82.6,82.3,82.55,25902.0,79.6049,79.8078,79.518,79.7595,25902.0
2024-02-02 10:10:00,82.54,82.66,82.42,82.53,33628.0,79.7499,79.8658,79.6339,79.7402,33628.0
2024-02-02 10:20:00,82.55,82.85,82.51,82.85,51178.0,79.7595,80.0494,79.7209,80.0494,51178.0
2024-02-02 10:30:00,82.86,82.89,82.53,82.54,148406.0,80.0591,80.088,79.7402,79.7499,148406.0
2024-02-02 10:40:00,82.56,82.62,82.29,82.29,91277.0,79.7692,79.8272,79.5083,79.5083,91277.0
2024-02-02 10:50:00,82.28,82.43,82.14,82.41,151658.0,79.4987,79.6436,79.3634,79.6243,151658.0
2024-02-02 11:00:00,82.39,82.4,82.15,82.15,90262.0,79.6049,79.6146,79.3731,79.3731,90262.0
2024-02-02 11:10:00,82.17,82.18,81.98,82.04,49924.0,79.3924,79.402,79.2088,79.2668,49924.0
2024-02-02 11:20:00,82.03,82.04,81.84,81.98,42213.0,79.2571,79.2668,79.0735,79.2088,42213.0
2024-02-02 11:30:00,82.01,82.05,81.85,81.89,27209.0,79.2378,79.2764,79.0832,79.1218,27209.0
2024-02-02 11:40:00,81.9,82.04,81.86,82.04,29588.0,79.1315,79.2668,79.0929,79.2668,29588.0
2024-02-02 11:50:00,82.05,82.09,81.89,81.92,24065.0,79.2764,79.3151,79.1218,79.1508,24065.0
2024-02-02 12:00:00,81.91,81.98,81.87,81.87,24798.0,79.1412,79.2088,79.1025,79.1025,24798.0
2024-02-02 12:10:00,81.86,81.86,81.71,81.77,18721.0,79.0929,79.0929,78.9479,79.0059,18721.0
2024-02-02 12:20:00,81.77,81.83,81.68,81.83,27516.0,79.0059,79.0639,78.9189,79.0639,27516.0
2024-02-02 12:30:00,81.84,81.86,81.77,81.84,14989.0,79.0735,79.0929,79.0059,79.0735,14989.0
2024-02-02 12:40:00,81.83,81.87,81.69,81.7,51590.0,79.0639,79.1025,78.9286,78.9383,51590.0
2024-02-02 12:50:00,81.7,81.78,81.65,81.77,27515.0,78.9383,79.0156,78.89,79.0059,27515.0
2024-02-02 13:00:00,81.77,81.99,81.77,81.9,18806.0,79.0059,79.2185,79.0059,79.1315,18806.0
2024-02-02 13:10:00,81.9,82.04,81.89,82.03,21832.0,79.1315,79.2668,79.1218,79.2571,21832.0
2024-02-02 13:20:00,82.04,82.09,82.0,82.09,21262.0,79.2668,79.3151,79.2281,79.3151,21262.0
2024-02-02 13:30:00,82.08,82.12,82.0,82.03,27445.0,79.3054,79.3441,79.2281,79.2571,27445.0
2024-02-02 13:40:00,82.06,82.11,82.01,82.06,16627.0,79.2861,79.3344,79.2378,79.2861,16627.0
2024-02-02 13:50:00,82.06,82.08,81.98,81.99,20914.0,79.2861,79.3054,79.2088,79.2185,20914.0
2024-02-02 14:00:00,81.99,82.1,81.99,82.1,21269.0,79.2185,79.3247,79.2185,79.3247,21269.0
2024-02-02 14:10:00,82.09,82.12,81.99,82.01,35795.0,79.3151,79.3441,79.2185,79.2378,35795.0
2024-02-02 14:20:00,82.02,82.07,82.0,82.06,27575.0,79.2474,79.2958,79.2281,79.2861,27575.0
2024-02-02 14:30:00,82.06,82.11,82.05,82.06,25140.0,79.2861,79.3344,79.2764,79.2861,25140.0
2024-02-02 14:40:00,82.06,82.14,82.06,82.13,44597.0,79.2861,79.3634,79.2861,79.3537,44597.0
2024-02-02 14:50:00,82.13,82.14,82.07,82.11,23381.0,79.3537,79.3634,79.2958,79.3344,23381.0
2024-02-02 15:00:00,82.12,82.12,82.0,82.08,38658.0,79.3441,79.3441,79.2281,79.3054,38658.0
2024-02-02 15:10:00,82.08,82.16,82.08,82.09,34718.0,79.3054,79.3827,79.3054,79.3151,34718.0
2024-02-02 15:20:00,82.09,82.14,81.92,81.94,50120.0,79.3151,79.3634,79.1508,79.1702,50120.0
2024-02-02 15:30:00,81.94,81.94,81.66,81.72,83627.0,79.1702,79.1702,78.8996,78.9576,83627.0
2024-02-02 15:40:00,81.72,81.82,81.67,81.67,119538.0,78.9576,79.0542,78.9093,78.9093,119538.0
2024-02-02 15:50:00,81.67,81.72,81.45,81.46,340938.0,78.9093,78.9576,78.6967,78.7064,340938.0
2024-02-05 09:30:00,80.98,81.21,80.59,81.15,70210.0,78.2426,78.4648,77.8658,78.4069,70210.0
2024-02-05 09:40:00,81.16,81.48,81.06,81.32,53824.0,78.4165,78.7257,78.3199,78.5711,53824.0
2024-02-05 09:50:00,81.29,81.36,80.93,81.05,22419.0,78.5421,78.6098,78.1943,78.3102,22419.0
2024-02-05 10:00:00,81.03,81.06,80.51,80.52,57826.0,78.2909,78.3199,77.7885,77.7982,57826.0
2024-02-05 10:10:00,80.5,80.62,80.38,80.38,18182.0,77.7788,77.8948,77.6629,77.6629,18182.0
2024-02-05 10:20:00,80.33,80.49,80.28,80.48,35391.0,77.6146,77.7692,77.5663,77.7595,35391.0
2024-02-05 10:30:00,80.5,80.65,80.44,80.58,38199.0,77.7788,77.9238,77.7209,77.8561,38199.0
2024-02-05 10:40:00,80.58,80.66,80.51,80.61,19879.0,77.8561,77.9334,77.7885,77.8851,19879.0
2024-02-05 10:50:00,80.6,80.71,80.56,80.59,15058.0,77.8754,77.9817,77.8368,77.8658,15058.0
2024-02-05 11:00:00,80.59,80.81,80.54,80.78,29037.0,77.8658,78.0784,77.8175,78.0494,29037.0
2024-02-05 11:10:00,80.78,80.84,80.73,80.83,17727.0,78.0494,78.1073,78.0011,78.0977,17727.0
2024-02-05 11:20:00,80.83,80.83,80.64,80.69,18666.0,78.0977,78.0977,77.9141,77.9624,18666.0
2024-02-05 11:30:00,80.69,80.88,80.69,80.83,30235.0,77.9624,78.146,77.9624,78.0977,30235.0
2024-02-05 11:40:00,80.83,80.87,80.74,80.78,26196.0,78.0977,78.1363,78.0107,78.0494,26196.0
2024-02-05 11:50:00,80.79,80.8,80.69,80.71,15682.0,78.059,78.0687,77.9624,77.9817,15682.0
2024-02-05 12:00:00,80.71,80.73,80.68,80.73,11982.0,77.9817,78.0011,77.9527,78.0011,11982.0
2024-02-05 12:10:00,80.73,80.83,80.73,80.81,14691.0,78.0011,78.0977,78.0011,78.0784,14691.0
2024-02-05 12:20:00,80.82,80.87,80.79,80.85,13743.0,78.088,78.1363,78.059,78.117,13743.0
2024-02-05 12:30:00,80.86,80.97,80.85,80.95,19662.0,78.1267,78.2329,78.117,78.2136,19662.0
2024-02-05 12:40:00,80.95,81.02,80.88,80.91,28784.0,78.2136,78.2813,78.146,78.175,28784.0
2024-02-05 12:50:00,80.9,80.95,80.88,80.91,14697.0,78.1653,78.2136,78.146,78.175,14697.0
2024-02-05 13:00:00,80.91,80.91,80.76,80.8,21810.0,78.175,78.175,78.03,78.0687,21810.0
2024-02-05 13:10:00,80.81,80.82,80.71,80.76,17990.0,78.0784,78.088,77.9817,78.03,17990.0
2024-02-05 13:20:00,80.77,80.81,80.75,80.76,20954.0,78.0397,78.0784,78.0204,78.03,20954.0
2024-02-05 13:30:00,80.76,80.91,80.75,80.9,11857.0,78.03,78.175,78.0204,78.1653,11857.0
2024-02-05 13:40:00,80.9,80.96,80.86,80.95,17986.0,78.1653,78.2233,78.1267,78.2136,17986.0
2024-02-05 13:50:00,80.96,81.02,80.94,80.94,17378.0,78.2233,78.2813,78.204,78.204,17378.0
2024-02-05 14:00:00,80.94,80.97,80.86,80.94,23272.0,78.204,78.2329,78.1267,78.204,23272.0
2024-02-05 14:10:00,80.93,80.93,80.84,80.89,18695.0,78.1943,78.1943,78.1073,78.1556,18695.0
2024-02-05 14:20:00,80.88,80.93,80.85,80.87,32476.0,78.146,78.1943,78.117,78.1363,32476.0
2024-02-05 14:30:00,80.87,80.91,80.76,80.83,57909.0,78.1363,78.175,78.03,78.0977,57909.0
2024-02-05 14:40:00,80.85,80.96,80.85,80.88,30228.0,78.117,78.2233,78.117,78.146,30228.0
2024-02-05 14:50:00,80.87,80.88,80.72,80.78,44565.0,78.1363,78.146,77.9914,78.0494,44565.0
2024-02-05 15:00:00,80.78,80.81,80.71,80.78,39199.0,78.0494,78.0784,77.9817,78.0494,39199.0
2024-02-05 15:10:00,80.78,80.81,80.69,80.75,49342.0,78.0494,78.0784,77.9624,78.0204,49342.0
2024-02-05 15:20:00,80.75,80.92,80.72,80.91,48696.0,78.0204,78.1846,77.9914,78.175,48696.0
2024-02-05 15:30:00,80.91,81.01,80.85,80.86,57424.0,78.175,78.2716,78.117,78.1267,57424.0
2024-02-05 15:40:00,80.86,80.88,80.77,80.78,91801.0,78.1267,78.146,78.0397,78.0494,91801.0
2024-02-05 15:50:00,80.77,80.85,80.69,80.81,423773.0,78.0397,78.117,77.9624,78.0784,423773.0
2024-02-06 09:30:00,80.74,81.01,80.63,80.93,38901.0,78.0107,78.2716,77.9044,78.1943,38901.0
2024-02-06 09:40:00,80.95,81.2,80.86,80.96,36236.0,78.2136,78.4552,78.1267,78.2233,36236.0
2024-02-06 09:50:00,80.97,81.05,80.75,80.79,16612.0,78.2329,78.3102,78.0204,78.059,16612.0
2024-02-06 10:00:00,80.77,80.88,80.51,80.52,25350.0,78.0397,78.146,77.7885,77.7982,25350.0
2024-02-06 10:10:00,80.52,80.67,80.37,80.65,37899.0,77.7982,77.9431,77.6532,77.9238,37899.0
2024-02-06 10:20:00,80.64,80.68,80.53,80.53,17436.0,77.9141,77.9527,77.8078,77.8078,17436.0
2024-02-06 10:30:00,80.57,80.69,80.53,80.65,19633.0,77.8465,77.9624,77.8078,77.9238,19633.0
2024-02-06 10:40:00,80.64,80.75,80.62,80.7,17182.0,77.9141,78.0204,77.8948,77.9721,17182.0
2024-02-06 10:50:00,80.69,80.79,80.68,80.71,48508.0,77.9624,78.059,77.9527,77.9817,48508.0
2024-02-06 11:00:00,80.72,80.91,80.72,80.86,50605.0,77.9914,78.175,77.9914,78.1267,50605.0
2024-02-06 11:10:00,80.87,80.99,80.86,80.89,29928.0,78.1363,78.2523,78.1267,78.1556,29928.0
2024-02-06 11:20:00,80.9,81.07,80.87,81.07,21750.0,78.1653,78.3296,78.1363,78.3296,21750.0
2024-02-06 11:30:00,81.06,81.08,80.87,80.91,15106.0,78.3199,78.3392,78.1363,78.175,15106.0
2024-02-06 11:40:00,80.9,80.93,80.8,80.91,20562.0,78.1653,78.1943,78.0687,78.175,20562.0
2024-02-06 11:50:00,80.91,80.91,80.73,80.73,13172.0,78.175,78.175,78.0011,78.0011,13172.0
2024-02-06 12:00:00,80.73,80.82,80.73,80.76,24423.0,78.0011,78.088,78.0011,78.03,24423.0
2024-02-06 12:10:00,80.76,80.84,80.72,80.83,12821.0,78.03,78.1073,77.9914,78.0977,12821.0
2024-02-06 12:20:00,80.83,80.99,80.83,80.99,11855.0,78.0977,78.2523,78.0977,78.2523,11855.0
2024-02-06 12:30:00,81.0,81.06,80.91,80.91,18094.0,78.2619,78.3199,78.175,78.175,18094.0
2024-02-06 12:40:00,80.93,81.0,80.92,80.95,10827.0,78.1943,78.2619,78.1846,78.2136,10827.0
2024-02-06 12:50:00,80.95,80.96,80.91,80.96,25941.0,78.2136,78.2233,78.175,78.2233,25941.0
2024-02-06 13:00:00,80.96,81.02,80.95,81.01,12505.0,78.2233,78.2813,78.2136,78.2716,12505.0
2024-02-06 13:10:00,81.01,81.02,80.88,80.9,10190.0,78.2716,78.2813,78.146,78.1653,10190.0
2024-02-06 13:20:00,80.89,80.91,80.83,80.89,10686.0,78.1556,78.175,78.0977,78.1556,10686.0
2024-02-06 13:30:00,80.9,80.98,80.89,80.96,18958.0,78.1653,78.2426,78.1556,78.2233,18958.0
2024-02-06 13:40:00,80.96,80.98,80.9,80.95,12865.0,78.2233,78.2426,78.1653,78.2136,12865.0
2024-02-06 13:50:00,80.95,80.96,80.77,80.77,20882.0,78.2136,78.2233,78.0397,78.0397,20882.0
2024-02-06 14:00:00,80.78,80.82,80.68,80.71,29150.0,78.0494,78.088,77.9527,77.9817,29150.0
2024-02-06 14:10:00,80.7,80.8,80.59,80.67,44698.0,77.9721,78.0687,77.8658,77.9431,44698.0
2024-02-06 14:20:00,80.65,80.65,80.51,80.52,15399.0,77.9238,77.9238,77.7885,77.7982,15399.0
2024-02-06 14:30:00,80.51,80.51,80.33,80.37,41473.0,77.7885,77.7885,77.6146,77.6532,41473.0
2024-02-06 14:40:00,80.37,80.41,80.33,80.38,20298.0,77.6532,77.6919,77.6146,77.6629,20298.0
2024-02-06 14:50:00,80.38,80.52,80.35,80.5,40932.0,77.6629,77.7982,77.6339,77.7788,40932.0
2024-02-06 15:00:00,80.5,80.55,80.49,80.51,35826.0,77.7788,77.8271,77.7692,77.7885,35826.0
2024-02-06 15:10:00,80.51,80.51,80.34,80.43,41541.0,77.7885,77.7885,77.6242,77.7112,41541.0
2024-02-06 15:20:00,80.45,80.47,80.4,80.41,28546.0,77.7305,77.7498,77.6822,77.6919,28546.0
2024-02-06 15:30:00,80.41,80.53,80.35,80.51,37100.0,77.6919,77.8078,77.6339,77.7885,37100.0
2024-02-06 15:40:00,80.51,80.53,80.38,80.48,83525.0,77.7885,77.8078,77.6629,77.7595,83525.0
2024-02-06 15:50:00,80.47,80.48,80.3,80.4,285308.0,77.7498,77.7595,77.5856,77.6822,285308.0
2024-02-07 09:30:00,80.27,80.41,79.88,80.2,102051.0,77.5566,77.6919,77.1798,77.489,102051.0
2024-02-07 09:40:00,80.22,80.46,80.17,80.2,32425.0,77.5083,77.7402,77.46,77.489,32425.0
2024-02-07 09:50:00,80.2,80.34,80.13,80.17,46265.0,77.489,77.6242,77.4213,77.46,46265.0
2024-02-07 10:00:00,80.2,80.21,79.7,79.74,74698.0,77.489,77.4986,77.0059,77.0445,74698.0
2024-02-07 10:10:00,79.77,80.26,79.72,80.22,82317.0,77.0735,77.5469,77.0252,77.5083,82317.0
2024-02-07 10:20:00,80.23,80.26,79.93,80.0,34359.0,77.518,77.5469,77.2281,77.2957,34359.0
2024-02-07 10:30:00,80.04,80.05,79.86,79.88,25007.0,77.3344,77.344,77.1605,77.1798,25007.0
2024-02-07 10:40:00,79.89,79.91,79.73,79.82,42822.0,77.1894,77.2088,77.0349,77.1218,42822.0
2024-02-07 10:50:00,79.79,79.99,79.79,79.91,52138.0,77.0928,77.2861,77.0928,77.2088,52138.0
2024-02-07 11:00:00,79.92,80.02,79.88,79.92,24075.0,77.2184,77.3151,77.1798,77.2184,24075.0
2024-02-07 11:10:00,79.93,80.0,79.89,79.96,71216.0,77.2281,77.2957,77.1894,77.2571,71216.0
2024-02-07 11:20:00,79.95,80.03,79.88,79.95,35803.0,77.2474,77.3247,77.1798,77.2474,35803.0
2024-02-07 11:30:00,79.95,80.04,79.92,79.93,33133.0,77.2474,77.3344,77.2184,77.2281,33133.0
2024-02-07 11:40:00,79.93,80.03,79.92,79.92,30446.0,77.2281,77.3247,77.2184,77.2184,30446.0
2024-02-07 11:50:00,79.93,79.98,79.84,79.87,25024.0,77.2281,77.2764,77.1411,77.1701,25024.0
2024-02-07 12:00:00,79.9,80.03,79.89,80.02,22779.0,77.1991,77.3247,77.1894,77.3151,22779.0
2024-02-07 12:10:00,80.02,80.14,79.99,80.11,39367.0,77.3151,77.431,77.2861,77.402,39367.0
2024-02-07 12:20:00,80.12,80.15,80.0,80.11,80357.0,77.4117,77.4407,77.2957,77.402,80357.0
2024-02-07 12:30:00,80.11,80.11,80.0,80.01,29075.0,77.402,77.402,77.2957,77.3054,29075.0
2024-02-07 12:40:00,80.0,80.03,79.9,79.92,20241.0,77.2957,77.3247,77.1991,77.2184,20241.0
2024-02-07 12:50:00,79.92,79.99,79.87,79.9,23208.0,77.2184,77.2861,77.1701,77.1991,23208.0
2024-02-07 13:00:00,79.9,79.94,79.66,79.7,43448.0,77.1991,77.2378,76.9672,77.0059,43448.0
2024-02-07 13:10:00,79.71,79.83,79.7,79.78,27057.0,77.0155,77.1315,77.0059,77.0832,27057.0
2024-02-07 13:20:00,79.8,79.85,79.77,79.83,23508.0,77.1025,77.1508,77.0735,77.1315,23508.0
2024-02-07 13:30:00,79.86,79.89,79.75,79.77,29541.0,77.1605,77.1894,77.0542,77.0735,29541.0
2024-02-07 13:40:00,79.78,79.78,79.52,79.53,36909.0,77.0832,77.0832,76.832,76.8416,36909.0
2024-02-07 13:50:00,79.54,79.74,79.52,79.7,22613.0,76.8513,77.0445,76.832,77.0059,22613.0
2024-02-07 14:00:00,79.71,79.89,79.71,79.86,34532.0,77.0155,77.1894,77.0155,77.1605,34532.0
2024-02-07 14:10:00,79.86,79.92,79.72,79.73,31395.0,77.1605,77.2184,77.0252,77.0349,31395.0
2024-02-07 14:20:00,79.73,79.79,79.69,79.79,33585.0,77.0349,77.0928,76.9962,77.0928,33585.0
2024-02-07 14:30:00,79.79,79.81,79.7,79.72,48797.0,77.0928,77.1122,77.0059,77.0252,48797.0
2024-02-07 14:40:00,79.72,79.86,79.71,79.8,42844.0,77.0252,77.1605,77.0155,77.1025,42844.0
2024-02-07 14:50:00,79.81,79.85,79.75,79.78,40410.0,77.1122,77.1508,77.0542,77.0832,40410.0
2024-02-07 15:00:00,79.77,79.82,79.72,79.73,41005.0,77.0735,77.1218,77.0252,77.0349,41005.0
2024-02-07 15:10:00,79.73,79.77,79.66,79.75,55366.0,77.0349,77.0735,76.9672,77.0542,55366.0
2024-02-07 15:20:00,79.75,79.88,79.67,79.77,108134.0,77.0542,77.1798,76.9769,77.0735,108134.0
2024-02-07 15:30:00,79.77,79.79,79.66,79.75,69914.0,77.0735,77.0928,76.9672,77.0542,69914.0
2024-02-07 15:40:00,79.76,79.78,79.55,79.56,78568.0,77.0638,77.0832,76.8609,76.8706,78568.0
2024-02-07 15:50:00,79.55,79.69,79.49,79.66,254983.0,76.8609,76.9962,76.803,76.9672,254983.0
2024-02-08 09:30:00,79.75,79.76,79.42,79.47,55993.0,77.0542,77.0638,76.7353,76.7836,55993.0
2024-02-08 09:40:00,79.44,79.7,79.31,79.61,55301.0,76.7547,77.0059,76.6291,76.9189,55301.0
2024-02-08 09:50:00,79.61,79.67,79.4,79.45,87421.0,76.9189,76.9769,76.716,76.7643,87421.0
2024-02-08 10:00:00,79.46,79.78,79.46,79.73,45486.0,76.774,77.0832,76.774,77.0349,45486.0
2024-02-08 10:10:00,79.73,79.74,79.55,79.66,38829.0,77.0349,77.0445,76.8609,76.9672,38829.0
2024-02-08 10:20:00,79.66,79.66,79.5,79.51,27627.0,76.9672,76.9672,76.8126,76.8223,27627.0
2024-02-08 10:30:00,79.53,79.6,79.32,79.33,34612.0,76.8416,76.9093,76.6387,76.6484,34612.0
2024-02-08 10:40:00,79.34,79.5,79.29,79.42,23378.0,76.658,76.8126,76.6097,76.7353,23378.0
2024-02-08 10:50:00,79.42,79.52,79.39,79.47,48712.0,76.7353,76.832,76.7064,76.7836,48712.0
2024-02-08 11:00:00,79.46,79.46,79.24,79.25,27173.0,76.774,76.774,76.5614,76.5711,27173.0
2024-02-08 11:10:00,79.23,79.29,79.16,79.23,39385.0,76.5518,76.6097,76.4841,76.5518,39385.0
2024-02-08 11:20:00,79.23,79.23,79.1,79.14,66410.0,76.5518,76.5518,76.4262,76.4648,66410.0
2024-02-08 11:30:00,79.15,79.23,79.13,79.2,24508.0,76.4745,76.5518,76.4551,76.5228,24508.0
2024-02-08 11:40:00,79.19,79.24,79.16,79.24,16925.0,76.5131,76.5614,76.4841,76.5614,16925.0
2024-02-08 11:50:00,79.24,79.26,79.16,79.21,27148.0,76.5614,76.5807,76.4841,76.5324,27148.0
2024-02-08 12:00:00,79.21,79.21,79.12,79.12,22727.0,76.5324,76.5324,76.4455,76.4455,22727.0
2024-02-08 12:10:00,79.13,79.15,79.08,79.14,22568.0,76.4551,76.4745,76.4068,76.4648,22568.0
2024-02-08 12:20:00,79.14,79.14,79.05,79.12,27513.0,76.4648,76.4648,76.3778,76.4455,27513.0
2024-02-08 12:30:00,79.11,79.11,79.04,79.08,23663.0,76.4358,76.4358,76.3682,76.4068,23663.0
2024-02-08 12:40:00,79.07,79.09,79.02,79.08,27366.0,76.3972,76.4165,76.3489,76.4068,27366.0
2024-02-08 12:50:00,79.07,79.16,79.05,79.15,27465.0,76.3972,76.4841,76.3778,76.4745,27465.0
2024-02-08 13:00:00,79.15,79.22,79.12,79.13,28254.0,76.4745,76.5421,76.4455,76.4551,28254.0
2024-02-08 13:10:00,79.13,79.14,79.05,79.05,28124.0,76.4551,76.4648,76.3778,76.3778,28124.0
2024-02-08 13:20:00,79.04,79.04,78.9,79.03,59108.0,76.3682,76.3682,76.2329,76.3585,59108.0
2024-02-08 13:30:00,79.03,79.09,78.97,79.02,41049.0,76.3585,76.4165,76.3005,76.3489,41049.0
2024-02-08 13:40:00,79.02,79.06,78.93,79.05,58004.0,76.3489,76.3875,76.2619,76.3778,58004.0
2024-02-08 13:50:00,79.05,79.21,79.03,79.15,28783.0,76.3778,76.5324,76.3585,76.4745,28783.0
2024-02-08 14:00:00,79.16,79.16,79.02,79.03,36642.0,76.4841,76.4841,76.3489,76.3585,36642.0
2024-02-08 14:10:00,79.03,79.05,78.91,78.91,71907.0,76.3585,76.3778,76.2426,76.2426,71907.0
2024-02-08 14:20:00,78.91,78.95,78.75,78.92,140206.0,76.2426,76.2812,76.088,76.2522,140206.0
2024-02-08 14:30:00,78.94,79.1,78.8,79.01,501895.0,76.2716,76.4262,76.1363,76.3392,501895.0
2024-02-08 14:40:00,79.01,79.04,78.94,78.99,49431.0,76.3392,76.3682,76.2716,76.3199,49431.0
2024-02-08 14:50:00,78.99,79.02,78.83,78.87,103112.0,76.3199,76.3489,76.1653,76.2039,103112.0
2024-02-08 15:00:00,78.87,78.88,78.76,78.79,148732.0,76.2039,76.2136,76.0976,76.1266,148732.0
2024-02-08 15:10:00,78.79,79.03,78.75,79.0,120107.0,76.1266,76.3585,76.088,76.3295,120107.0
2024-02-08 15:20:00,79.02,79.09,79.0,79.04,58385.0,76.3489,76.4165,76.3295,76.3682,58385.0
2024-02-08 15:30:00,79.03,79.12,78.97,79.11,126703.0,76.3585,76.4455,76.3005,76.4358,126703.0
2024-02-08 15:40:00,79.1,79.14,79.04,79.1,155948.0,76.4262,76.4648,76.3682,76.4262,155948.0
2024-02-08 15:50:00,79.1,79.33,79.05,79.32,732011.0,76.4262,76.6484,76.3778,76.6387,732011.0
2024-02-09 09:30:00,79.33,79.33,79.02,79.3,32526.0,76.6484,76.6484,76.3489,76.6194,32526.0
2024-02-09 09:40:00,79.29,79.42,79.1,79.17,22336.0,76.6097,76.7353,76.4262,76.4938,22336.0
2024-02-09 09:50:00,79.15,79.25,79.09,79.22,13453.0,76.4745,76.5711,76.4165,76.5421,13453.0
2024-02-09 10:00:00,79.22,79.48,79.17,79.46,21035.0,76.5421,76.7933,76.4938,76.774,21035.0
2024-02-09 10:10:00,79.45,79.51,79.34,79.4,66662.0,76.7643,76.8223,76.658,76.716,66662.0
2024-02-09 10:20:00,79.37,79.47,79.33,79.42,30109.0,76.687,76.7836,76.6484,76.7353,30109.0
2024-02-09 10:30:00,79.42,79.57,79.39,79.57,19637.0,76.7353,76.8803,76.7064,76.8803,19637.0
2024-02-09 10:40:00,79.57,79.57,79.3,79.31,13737.0,76.8803,76.8803,76.6194,76.6291,13737.0
2024-02-09 10:50:00,79.3,79.35,79.23,79.3,39895.0,76.6194,76.6677,76.5518,76.6194,39895.0
2024-02-09 11:00:00,79.3,79.38,79.27,79.31,15471.0,76.6194,76.6967,76.5904,76.6291,15471.0
2024-02-09 11:10:00,79.32,79.35,79.26,79.26,24496.0,76.6387,76.6677,76.5807,76.5807,24496.0
2024-02-09 11:20:00,79.26,79.36,79.25,79.32,16130.0,76.5807,76.6774,76.5711,76.6387,16130.0
2024-02-09 11:30:00,79.32,79.32,79.22,79.25,17040.0,76.6387,76.6387,76.5421,76.5711,17040.0
2024-02-09 11:40:00,79.26,79.26,79.12,79.13,16043.0,76.5807,76.5807,76.4455,76.4551,16043.0
2024-02-09 11:50:00,79.12,79.21,79.06,79.14,25464.0,76.4455,76.5324,76.3875,76.4648,25464.0
2024-02-09 12:00:00,79.15,79.26,79.15,79.25,14214.0,76.4745,76.5807,76.4745,76.5711,14214.0
2024-02-09 12:10:00,79.23,79.23,79.17,79.17,9905.0,76.5518,76.5518,76.4938,76.4938,9905.0
2024-02-09 12:20:00,79.16,79.2,79.13,79.2,10183.0,76.4841,76.5228,76.4551,76.5228,10183.0
2024-02-09 12:30:00,79.21,79.21,79.09,79.09,14856.0,76.5324,76.5324,76.4165,76.4165,14856.0
2024-02-09 12:40:00,79.09,79.09,79.04,79.07,11003.0,76.4165,76.4165,76.3682,76.3972,11003.0
2024-02-09 12:50:00,79.08,79.23,79.07,79.23,29359.0,76.4068,76.5518,76.3972,76.5518,29359.0
2024-02-09 13:00:00,79.24,79.31,79.2,79.31,18559.0,76.5614,76.6291,76.5228,76.6291,18559.0
2024-02-09 13:10:00,79.3,79.32,79.19,79.22,23116.0,76.6194,76.6387,76.5131,76.5421,23116.0
2024-02-09 13:20:00,79.21,79.24,79.12,79.2,51763.0,76.5324,76.5614,76.4455,76.5228,51763.0
2024-02-09 13:30:00,79.21,79.28,79.19,79.26,18916.0,76.5324,76.6001,76.5131,76.5807,18916.0
2024-02-09 13:40:00,79.26,79.34,79.22,79.31,50802.0,76.5807,76.658,76.5421,76.6291,50802.0
2024-02-09 13:50:00,79.32,79.43,79.29,79.39,20445.0,76.6387,76.745,76.6097,76.7064,20445.0
2024-02-09 14:00:00,79.4,79.47,79.32,79.32,11124.0,76.716,76.7836,76.6387,76.6387,11124.0
2024-02-09 14:10:00,79.3,79.36,79.3,79.36,10626.0,76.6194,76.6774,76.6194,76.6774,10626.0
2024-02-09 14:20:00,79.38,79.45,79.35,79.45,14093.0,76.6967,76.7643,76.6677,76.7643,14093.0
2024-02-09 14:30:00,79.44,79.48,79.41,79.48,19433.0,76.7547,76.7933,76.7257,76.7933,19433.0
2024-02-09 14:40:00,79.49,79.52,79.45,79.46,23982.0,76.803,76.832,76.7643,76.774,23982.0
2024-02-09 14:50:00,79.46,79.59,79.46,79.55,59339.0,76.774,76.8996,76.774,76.8609,59339.0
2024-02-09 15:00:00,79.56,79.62,79.53,79.62,36852.0,76.8706,76.9286,76.8416,76.9286,36852.0
2024-02-09 15:10:00,79.62,79.63,79.55,79.57,44338.0,76.9286,76.9382,76.8609,76.8803,44338.0
2024-02-09 15:20:00,79.56,79.63,79.52,79.54,40724.0,76.8706,76.9382,76.832,76.8513,40724.0
2024-02-09 15:30:00,79.54,79.54,79.39,79.44,38073.0,76.8513,76.8513,76.7064,76.7547,38073.0
2024-02-09 15:40:00,79.44,79.49,79.44,79.45,61171.0,76.7547,76.803,76.7547,76.7643,61171.0
2024-02-09 15:50:00,79.46,79.58,79.39,79.57,312805.0,76.774,76.8899,76.7064,76.8803,312805.0
2024-02-12 09:30:00,79.67,79.98,79.67,79.83,52562.0,76.9769,77.2764,76.9769,77.1315,52562.0
2024-02-12 09:40:00,79.85,79.9,79.65,79.75,36860.0,77.1508,77.1991,76.9576,77.0542,36860.0
2024-02-12 09:50:00,79.75,79.75,79.57,79.59,48771.0,77.0542,77.0542,76.8803,76.8996,48771.0
2024-02-12 10:00:00,79.59,79.75,79.54,79.71,16013.0,76.8996,77.0542,76.8513,77.0155,16013.0
2024-02-12 10:10:00,79.69,79.69,79.55,79.68,12746.0,76.9962,76.9962,76.8609,76.9865,12746.0
2024-02-12 10:20:00,79.67,79.69,79.55,79.61,17431.0,76.9769,76.9962,76.8609,76.9189,17431.0
2024-02-12 10:30:00,79.62,79.64,79.5,79.6,23466.0,76.9286,76.9479,76.8126,76.9093,23466.0
2024-02-12 10:40:00,79.62,79.74,79.56,79.72,26946.0,76.9286,77.0445,76.8706,77.0252,26946.0
2024-02-12 10:50:00,79.73,79.79,79.7,79.77,26026.0,77.0349,77.0928,77.0059,77.0735,26026.0
2024-02-12 11:00:00,79.76,79.8,79.71,79.72,44166.0,77.0638,77.1025,77.0155,77.0252,44166.0
2024-02-12 11:10:00,79.73,79.73,79.62,79.68,8761.0,77.0349,77.0349,76.9286,76.9865,8761.0
2024-02-12 11:20:00,79.68,79.73,79.65,79.68,15945.0,76.9865,77.0349,76.9576,76.9865,15945.0
2024-02-12 11:30:00,79.67,79.74,79.65,79.65,13785.0,76.9769,77.0445,76.9576,76.9576,13785.0
2024-02-12 11:40:00,79.65,79.74,79.65,79.74,24217.0,76.9576,77.0445,76.9576,77.0445,24217.0
2024-02-12 11:50:00,79.73,79.74,79.69,79.72,9267.0,77.0349,77.0445,76.9962,77.0252,9267.0
2024-02-12 12:00:00,79.73,79.74,79.64,79.65,7840.0,77.0349,77.0445,76.9479,76.9576,7840.0
2024-02-12 12:10:00,79.66,79.74,79.61,79.71,14818.0,76.9672,77.0445,76.9189,77.0155,14818.0
2024-02-12 12:20:00,79.71,79.74,79.68,79.73,15171.0,77.0155,77.0445,76.9865,77.0349,15171.0
2024-02-12 12:30:00,79.74,79.8,79.69,79.69,117420.0,77.0445,77.1025,76.9962,76.9962,117420.0
2024-02-12 12:40:00,79.68,79.86,79.68,79.85,33136.0,76.9865,77.1605,76.9865,77.1508,33136.0
2024-02-12 12:50:00,79.84,79.84,79.77,79.8,10026.0,77.1411,77.1411,77.0735,77.1025,10026.0
2024-02-12 13:00:00,79.8,79.81,79.71,79.8,15286.0,77.1025,77.1122,77.0155,77.1025,15286.0
2024-02-12 13:10:00,79.81,79.85,79.72,79.78,16165.0,77.1122,77.1508,77.0252,77.0832,16165.0
2024-02-12 13:20:00,79.78,79.82,79.75,79.81,11531.0,77.0832,77.1218,77.0542,77.1122,11531.0
2024-02-12 13:30:00,79.8,79.85,79.77,79.78,22656.0,77.1025,77.1508,77.0735,77.0832,22656.0
2024-02-12 13:40:00,79.78,79.83,79.75,79.83,24340.0,77.0832,77.1315,77.0542,77.1315,24340.0
2024-02-12 13:50:00,79.83,79.88,79.81,79.86,7134.0,77.1315,77.1798,77.1122,77.1605,7134.0
2024-02-12 14:00:00,79.86,79.9,79.84,79.86,16984.0,77.1605,77.1991,77.1411,77.1605,16984.0
2024-02-12 14:10:00,79.87,79.87,79.77,79.77,22592.0,77.1701,77.1701,77.0735,77.0735,22592.0
2024-02-12 14:20:00,79.76,79.81,79.73,79.74,12117.0,77.0638,77.1122,77.0349,77.0445,12117.0
2024-02-12 14:30:00,79.73,79.82,79.71,79.81,14051.0,77.0349,77.1218,77.0155,77.1122,14051.0
2024-02-12 14:40:00,79.81,79.82,79.74,79.75,14316.0,77.1122,77.1218,77.0445,77.0542,14316.0
2024-02-12 14:50:00,79.74,79.88,79.74,79.87,27275.0,77.0445,77.1798,77.0445,77.1701,27275.0
2024-02-12 15:00:00,79.88,79.9,79.81,79.82,72796.0,77.1798,77.1991,77.1122,77.1218,72796.0
2024-02-12 15:10:00,79.81,79.87,79.76,79.76,108765.0,77.1122,77.1701,77.0638,77.0638,108765.0
2024-02-12 15:20:00,79.77,79.89,79.76,79.89,26354.0,77.0735,77.1894,77.0638,77.1894,26354.0
2024-02-12 15:30:00,79.89,80.05,79.89,80.0,37181.0,77.1894,77.344,77.1894,77.2957,37181.0
2024-02-12 15:40:00,80.0,80.15,79.99,80.1,58699.0,77.2957,77.4407,77.2861,77.3924,58699.0
2024-02-12 15:50:00,80.1,80.15,79.99,80.03,215283.0,77.3924,77.4407,77.2861,77.3247,215283.0
2024-02-13 09:30:00,79.91,80.82,79.9,80.05,111032.0,77.2088,78.088,77.1991,77.344,111032.0
2024-02-13 09:40:00,80.08,80.3,79.74,79.89,142054.0,77.373,77.5856,77.0445,77.1894,142054.0
2024-02-13 09:50:00,79.86,79.86,79.47,79.48,13131.0,77.1605,77.1605,76.7836,76.7933,13131.0
2024-02-13 10:00:00,79.53,79.66,79.35,79.57,50144.0,76.8416,76.9672,76.6677,76.8803,50144.0
2024-02-13 10:10:00,79.55,79.76,79.48,79.62,90906.0,76.8609,77.0638,76.7933,76.9286,90906.0
2024-02-13 10:20:00,79.63,79.68,79.53,79.64,38563.0,76.9382,76.9865,76.8416,76.9479,38563.0
2024-02-13 10:30:00,79.6,79.61,79.39,79.44,26302.0,76.9093,76.9189,76.7064,76.7547,26302.0
2024-02-13 10:40:00,79.41,79.41,79.15,79.16,24509.0,76.7257,76.7257,76.4745,76.4841,24509.0
2024-02-13 10:50:00,79.13,79.21,79.0,79.21,44172.0,76.4551,76.5324,76.3295,76.5324,44172.0
2024-02-13 11:00:00,79.21,79.25,79.02,79.24,17048.0,76.5324,76.5711,76.3489,76.5614,17048.0
2024-02-13 11:10:00,79.28,79.37,79.21,79.37,17609.0,76.6001,76.687,76.5324,76.687,17609.0
2024-02-13 11:20:00,79.37,79.39,79.27,79.3,28289.0,76.687,76.7064,76.5904,76.6194,28289.0
2024-02-13 11:30:00,79.33,79.4,79.29,79.34,12725.0,76.6484,76.716,76.6097,76.658,12725.0
2024-02-13 11:40:00,79.34,79.41,79.28,79.29,8453.0,76.658,76.7257,76.6001,76.6097,8453.0
2024-02-13 11:50:00,79.3,79.38,79.28,79.37,9169.0,76.6194,76.6967,76.6001,76.687,9169.0
2024-02-13 12:00:00,79.36,79.39,79.27,79.28,7577.0,76.6774,76.7064,76.5904,76.6001,7577.0
2024-02-13 12:10:00,79.26,79.33,79.17,79.17,10852.0,76.5807,76.6484,76.4938,76.4938,10852.0
2024-02-13 12:20:00,79.15,79.21,79.15,79.16,15755.0,76.4745,76.5324,76.4745,76.4841,15755.0
2024-02-13 12:30:00,79.15,79.17,79.11,79.17,11205.0,76.4745,76.4938,76.4358,76.4938,11205.0
2024-02-13 12:40:00,79.17,79.24,79.12,79.22,18791.0,76.4938,76.5614,76.4455,76.5421,18791.0
2024-02-13 12:50:00,79.24,79.35,79.24,79.34,18507.0,76.5614,76.6677,76.5614,76.658,18507.0
2024-02-13 13:00:00,79.34,79.35,79.26,79.28,21488.0,76.658,76.6677,76.5807,76.6001,21488.0
2024-02-13 13:10:00,79.26,79.27,79.19,79.21,23047.0,76.5807,76.5904,76.5131,76.5324,23047.0
2024-02-13 13:20:00,79.22,79.24,79.16,79.17,11984.0,76.5421,76.5614,76.4841,76.4938,11984.0
2024-02-13 13:30:00,79.17,79.2,79.1,79.1,16218.0,76.4938,76.5228,76.4262,76.4262,16218.0
2024-02-13 13:40:00,79.11,79.12,78.99,79.01,15694.0,76.4358,76.4455,76.3199,76.3392,15694.0
2024-02-13 13:50:00,79.01,79.07,78.98,79.04,24565.0,76.3392,76.3972,76.3102,76.3682,24565.0
2024-02-13 14:00:00,79.05,79.09,78.97,79.01,29637.0,76.3778,76.4165,76.3005,76.3392,29637.0
2024-02-13 14:10:00,79.01,79.01,78.85,78.87,29157.0,76.3392,76.3392,76.1846,76.2039,29157.0
2024-02-13 14:20:00,78.87,78.94,78.84,78.84,27309.0,76.2039,76.2716,76.1749,76.1749,27309.0
2024-02-13 14:30:00,78.83,78.88,78.79,78.81,17540.0,76.1653,76.2136,76.1266,76.146,17540.0
2024-02-13 14:40:00,78.8,78.8,78.53,78.53,29610.0,76.1363,76.1363,75.8754,75.8754,29610.0
2024-02-13 14:50:00,78.54,78.57,78.35,78.45,48675.0,75.8851,75.9141,75.7015,75.7981,48675.0
2024-02-13 15:00:00,78.45,78.57,78.39,78.52,40150.0,75.7981,75.9141,75.7402,75.8658,40150.0
2024-02-13 15:10:00,78.53,78.62,78.52,78.58,21403.0,75.8754,75.9624,75.8658,75.9237,21403.0
2024-02-13 15:20:00,78.59,78.69,78.57,78.65,37206.0,75.9334,76.03,75.9141,75.9914,37206.0
2024-02-13 15:30:00,78.65,78.85,78.62,78.79,121401.0,75.9914,76.1846,75.9624,76.1266,121401.0
2024-02-13 15:40:00,78.78,78.96,78.77,78.94,98516.0,76.117,76.2909,76.1073,76.2716,98516.0
2024-02-13 15:50:00,78.94,79.17,78.92,79.14,179096.0,76.2716,76.4938,76.2522,76.4648,179096.0
2024-02-14 09:30:00,79.17,79.45,78.62,78.89,75698.0,76.4938,76.7643,75.9624,76.2233,75698.0
2024-02-14 09:40:00,78.91,79.1,78.87,78.88,29906.0,76.2426,76.4262,76.2039,76.2136,29906.0
2024-02-14 09:50:00,78.89,79.04,78.76,78.79,53627.0,76.2233,76.3682,76.0976,76.1266,53627.0
2024-02-14 10:00:00,78.79,79.14,78.79,78.95,26569.0,76.1266,76.4648,76.1266,76.2812,26569.0
2024-02-14 10:10:00,78.94,78.96,78.76,78.83,36708.0,76.2716,76.2909,76.0976,76.1653,36708.0
2024-02-14 10:20:00,78.84,78.95,78.77,78.81,31681.0,76.1749,76.2812,76.1073,76.146,31681.0
2024-02-14 10:30:00,78.84,78.93,78.79,78.88,38828.0,76.1749,76.2619,76.1266,76.2136,38828.0
2024-02-14 10:40:00,78.9,79.03,78.86,78.98,26116.0,76.2329,76.3585,76.1943,76.3102,26116.0
2024-02-14 10:50:00,78.99,79.05,78.93,78.98,31878.0,76.3199,76.3778,76.2619,76.3102,31878.0
2024-02-14 11:00:00,78.97,79.0,78.88,78.89,19009.0,76.3005,76.3295,76.2136,76.2233,19009.0
2024-02-14 11:10:00,78.88,79.07,78.88,79.04,35729.0,76.2136,76.3972,76.2136,76.3682,35729.0
2024-02-14 11:20:00,79.03,79.03,78.93,78.95,17321.0,76.3585,76.3585,76.2619,76.2812,17321.0
2024-02-14 11:30:00,78.95,78.98,78.68,78.69,19526.0,76.2812,76.3102,76.0204,76.03,19526.0
2024-02-14 11:40:00,78.7,78.75,78.63,78.71,19099.0,76.0397,76.088,75.972,76.0493,19099.0
2024-02-14 11:50:00,78.69,78.76,78.64,78.67,19603.0,76.03,76.0976,75.9817,76.0107,19603.0
2024-02-14 12:00:00,78.69,78.69,78.53,78.6,23276.0,76.03,76.03,75.8754,75.9431,23276.0
2024-02-14 12:10:00,78.62,78.73,78.6,78.69,22899.0,75.9624,76.0687,75.9431,76.03,22899.0
2024-02-14 12:20:00,78.69,78.8,78.68,78.77,21723.0,76.03,76.1363,76.0204,76.1073,21723.0
2024-02-14 12:30:00,78.79,78.82,78.74,78.77,28279.0,76.1266,76.1556,76.0783,76.1073,28279.0
2024-02-14 12:40:00,78.78,78.9,78.77,78.85,27563.0,76.117,76.2329,76.1073,76.1846,27563.0
2024-02-14 12:50:00,78.86,78.97,78.84,78.97,25644.0,76.1943,76.3005,76.1749,76.3005,25644.0
2024-02-14 13:00:00,78.97,79.0,78.92,78.94,23347.0,76.3005,76.3295,76.2522,76.2716,23347.0
2024-02-14 13:10:00,78.93,78.96,78.84,78.85,30217.0,76.2619,76.2909,76.1749,76.1846,30217.0
2024-02-14 13:20:00,78.85,78.87,78.78,78.79,30622.0,76.1846,76.2039,76.117,76.1266,30622.0
2024-02-14 13:30:00,78.79,78.97,78.78,78.96,32408.0,76.1266,76.3005,76.117,76.2909,32408.0
2024-02-14 13:40:00,79.0,79.0,78.94,78.97,45234.0,76.3295,76.3295,76.2716,76.3005,45234.0
2024-02-14 13:50:00,78.98,79.05,78.95,78.98,15167.0,76.3102,76.3778,76.2812,76.3102,15167.0
2024-02-14 14:00:00,78.96,78.97,78.79,78.8,24044.0,76.2909,76.3005,76.1266,76.1363,24044.0
2024-02-14 14:10:00,78.8,78.85,78.76,78.8,14890.0,76.1363,76.1846,76.0976,76.1363,14890.0
2024-02-14 14:20:00,78.81,78.98,78.81,78.97,30209.0,76.146,76.3102,76.146,76.3005,30209.0
2024-02-14 14:30:00,78.97,78.98,78.82,78.85,31668.0,76.3005,76.3102,76.1556,76.1846,31668.0
2024-02-14 14:40:00,78.84,78.87,78.77,78.84,63327.0,76.1749,76.2039,76.1073,76.1749,63327.0
2024-02-14 14:50:00,78.84,78.9,78.79,78.89,32544.0,76.1749,76.2329,76.1266,76.2233,32544.0
2024-02-14 15:00:00,78.9,78.99,78.89,78.95,25879.0,76.2329,76.3199,76.2233,76.2812,25879.0
2024-02-14 15:10:00,78.94,78.97,78.89,78.94,18079.0,76.2716,76.3005,76.2233,76.2716,18079.0
2024-02-14 15:20:00,78.94,78.98,78.88,78.94,29947.0,76.2716,76.3102,76.2136,76.2716,29947.0
2024-02-14 15:30:00,78.93,78.98,78.93,78.97,62038.0,76.2619,76.3102,76.2619,76.3005,62038.0
2024-02-14 15:40:00,78.97,78.98,78.89,78.95,47512.0,76.3005,76.3102,76.2233,76.2812,47512.0
2024-02-14 15:50:00,78.96,79.07,78.85,78.98,226338.0,76.2909,76.3972,76.1846,76.3102,226338.0
2024-02-15 09:30:00,79.09,79.33,78.93,79.26,48964.0,76.4165,76.6484,76.2619,76.5807,48964.0
2024-02-15 09:40:00,79.29,79.44,79.24,79.34,32348.0,76.6097,76.7547,76.5614,76.658,32348.0
2024-02-15 09:50:00,79.33,79.49,79.29,79.39,52246.0,76.6484,76.803,76.6097,76.7064,52246.0
2024-02-15 10:00:00,79.48,79.53,79.38,79.5,39813.0,76.7933,76.8416,76.6967,76.8126,39813.0
2024-02-15 10:10:00,79.49,79.54,79.23,79.28,33051.0,76.803,76.8513,76.5518,76.6001,33051.0
2024-02-15 10:20:00,79.28,79.42,79.13,79.13,23146.0,76.6001,76.7353,76.4551,76.4551,23146.0
2024-02-15 10:30:00,79.13,79.16,78.96,78.97,30878.0,76.4551,76.4841,76.2909,76.3005,30878.0
2024-02-15 10:40:00,78.97,79.01,78.82,78.82,32377.0,76.3005,76.3392,76.1556,76.1556,32377.0
2024-02-15 10:50:00,78.82,78.95,78.79,78.91,31414.0,76.1556,76.2812,76.1266,76.2426,31414.0
2024-02-15 11:00:00,78.92,79.01,78.84,79.0,26557.0,76.2522,76.3392,76.1749,76.3295,26557.0
2024-02-15 11:10:00,79.01,79.25,78.98,79.11,26481.0,76.3392,76.5711,76.3102,76.4358,26481.0
2024-02-15 11:20:00,79.12,79.21,79.07,79.15,23837.0,76.4455,76.5324,76.3972,76.4745,23837.0
2024-02-15 11:30:00,79.15,79.17,79.03,79.12,18137.0,76.4745,76.4938,76.3585,76.4455,18137.0
2024-02-15 11:40:00,79.12,79.16,79.04,79.15,16509.0,76.4455,76.4841,76.3682,76.4745,16509.0
2024-02-15 11:50:00,79.14,79.18,79.08,79.14,35159.0,76.4648,76.5034,76.4068,76.4648,35159.0
2024-02-15 12:00:00,79.13,79.19,79.07,79.15,52154.0,76.4551,76.5131,76.3972,76.4745,52154.0
2024-02-15 12:10:00,79.16,79.25,79.15,79.19,93943.0,76.4841,76.5711,76.4745,76.5131,93943.0
2024-02-15 12:20:00,79.18,79.19,79.02,79.02,101302.0,76.5034,76.5131,76.3489,76.3489,101302.0
2024-02-15 12:30:00,79.03,79.04,78.91,78.99,20283.0,76.3585,76.3682,76.2426,76.3199,20283.0
2024-02-15 12:40:00,78.98,79.0,78.93,78.95,22015.0,76.3102,76.3295,76.2619,76.2812,22015.0
2024-02-15 12:50:00,78.95,78.97,78.76,78.76,15417.0,76.2812,76.3005,76.0976,76.0976,15417.0
2024-02-15 13:00:00,78.75,79.03,78.75,79.02,96521.0,76.088,76.3585,76.088,76.3489,96521.0
2024-02-15 13:10:00,79.02,79.2,79.0,79.16,248591.0,76.3489,76.5228,76.3295,76.4841,248591.0
2024-02-15 13:20:00,79.16,79.25,79.09,79.14,42779.0,76.4841,76.5711,76.4165,76.4648,42779.0
2024-02-15 13:30:00,79.15,79.17,78.99,79.08,158610.0,76.4745,76.4938,76.3199,76.4068,158610.0
2024-02-15 13:40:00,79.09,79.19,79.07,79.19,60495.0,76.4165,76.5131,76.3972,76.5131,60495.0
2024-02-15 13:50:00,79.18,79.2,79.13,79.19,23786.0,76.5034,76.5228,76.4551,76.5131,23786.0
2024-02-15 14:00:00,79.2,79.39,79.18,79.36,245531.0,76.5228,76.7064,76.5034,76.6774,245531.0
2024-02-15 14:10:00,79.37,79.45,79.36,79.38,25216.0,76.687,76.7643,76.6774,76.6967,25216.0
2024-02-15 14:20:00,79.37,79.45,79.33,79.39,30779.0,76.687,76.7643,76.6484,76.7064,30779.0
2024-02-15 14:30:00,79.39,79.43,79.33,79.39,26391.0,76.7064,76.745,76.6484,76.7064,26391.0
2024-02-15 14:40:00,79.39,79.41,79.33,79.36,24440.0,76.7064,76.7257,76.6484,76.6774,24440.0
2024-02-15 14:50:00,79.35,79.48,79.35,79.39,44502.0,76.6677,76.7933,76.6677,76.7064,44502.0
2024-02-15 15:00:00,79.39,79.39,79.13,79.14,21666.0,76.7064,76.7064,76.4551,76.4648,21666.0
2024-02-15 15:10:00,79.14,79.29,79.14,79.25,42505.0,76.4648,76.6097,76.4648,76.5711,42505.0
2024-02-15 15:20:00,79.24,79.33,79.21,79.29,46489.0,76.5614,76.6484,76.5324,76.6097,46489.0
2024-02-15 15:30:00,79.29,79.32,79.22,79.3,77064.0,76.6097,76.6387,76.5421,76.6194,77064.0
2024-02-15 15:40:00,79.3,79.35,79.23,79.3,98220.0,76.6194,76.6677,76.5518,76.6194,98220.0
2024-02-15 15:50:00,79.31,79.43,79.27,79.38,300604.0,76.6291,76.745,76.5904,76.6967,300604.0
2024-02-16 09:30:00,79.31,79.31,78.95,79.06,72038.0,76.6291,76.6291,76.2812,76.3875,72038.0
2024-02-16 09:40:00,79.11,79.47,79.07,79.47,11402.0,76.4358,76.7836,76.3972,76.7836,11402.0
2024-02-16 09:50:00,79.48,79.88,79.48,79.74,30232.0,76.7933,77.1798,76.7933,77.0445,30232.0
2024-02-16 10:00:00,79.74,80.01,79.62,79.96,18762.0,77.0445,77.3054,76.9286,77.2571,18762.0
2024-02-16 10:10:00,79.95,80.0,79.83,79.85,26518.0,77.2474,77.2957,77.1315,77.1508,26518.0
2024-02-16 10:20:00,79.82,79.86,79.7,79.8,18835.0,77.1218,77.1605,77.0059,77.1025,18835.0
2024-02-16 10:30:00,79.78,79.81,79.69,79.72,22345.0,77.0832,77.1122,76.9962,77.0252,22345.0
2024-02-16 10:40:00,79.74,79.75,79.58,79.63,10829.0,77.0445,77.0542,76.8899,76.9382,10829.0
2024-02-16 10:50:00,79.65,79.69,79.57,79.63,9542.0,76.9576,76.9962,76.8803,76.9382,9542.0
2024-02-16 11:00:00,79.65,79.66,79.52,79.56,14176.0,76.9576,76.9672,76.832,76.8706,14176.0
2024-02-16 11:10:00,79.56,79.61,79.49,79.61,18441.0,76.8706,76.9189,76.803,76.9189,18441.0
2024-02-16 11:20:00,79.62,79.77,79.62,79.73,27085.0,76.9286,77.0735,76.9286,77.0349,27085.0
2024-02-16 11:30:00,79.73,79.83,79.67,79.83,11824.0,77.0349,77.1315,76.9769,77.1315,11824.0
2024-02-16 11:40:00,79.83,79.9,79.79,79.89,17021.0,77.1315,77.1991,77.0928,77.1894,17021.0
2024-02-16 11:50:00,79.9,79.9,79.72,79.74,13809.0,77.1991,77.1991,77.0252,77.0445,13809.0
2024-02-16 12:00:00,79.76,79.81,79.71,79.75,13134.0,77.0638,77.1122,77.0155,77.0542,13134.0
2024-02-16 12:10:00,79.75,79.77,79.67,79.68,14696.0,77.0542,77.0735,76.9769,76.9865,14696.0
2024-02-16 12:20:00,79.68,79.79,79.68,79.79,10187.0,76.9865,77.0928,76.9865,77.0928,10187.0
2024-02-16 12:30:00,79.8,79.8,79.71,79.76,8718.0,77.1025,77.1025,77.0155,77.0638,8718.0
2024-02-16 12:40:00,79.77,79.84,79.72,79.78,9965.0,77.0735,77.1411,77.0252,77.0832,9965.0
2024-02-16 12:50:00,79.79,79.82,79.74,79.76,7426.0,77.0928,77.1218,77.0445,77.0638,7426.0
2024-02-16 13:00:00,79.76,79.77,79.68,79.73,12097.0,77.0638,77.0735,76.9865,77.0349,12097.0
2024-02-16 13:10:00,79.71,79.74,79.67,79.74,11284.0,77.0155,77.0445,76.9769,77.0445,11284.0
2024-02-16 13:20:00,79.75,79.84,79.74,79.81,11997.0,77.0542,77.1411,77.0445,77.1122,11997.0
2024-02-16 13:30:00,79.82,79.9,79.82,79.9,5904.0,77.1218,77.1991,77.1218,77.1991,5904.0
2024-02-16 13:40:00,79.9,79.9,79.83,79.83,7242.0,77.1991,77.1991,77.1315,77.1315,7242.0
2024-02-16 13:50:00,79.82,79.85,79.77,79.81,12165.0,77.1218,77.1508,77.0735,77.1122,12165.0
2024-02-16 14:00:00,79.82,79.86,79.78,79.86,15733.0,77.1218,77.1605,77.0832,77.1605,15733.0
2024-02-16 14:10:00,79.87,79.91,79.82,79.87,10930.0,77.1701,77.2088,77.1218,77.1701,10930.0
2024-02-16 14:20:00,79.87,79.92,79.86,79.89,9606.0,77.1701,77.2184,77.1605,77.1894,9606.0
2024-02-16 14:30:00,79.89,79.9,79.77,79.89,24678.0,77.1894,77.1991,77.0735,77.1894,24678.0
2024-02-16 14:40:00,79.88,79.93,79.72,79.72,55994.0,77.1798,77.2281,77.0252,77.0252,55994.0
2024-02-16 14:50:00,79.71,79.71,79.55,79.61,13193.0,77.0155,77.0155,76.8609,76.9189,13193.0
2024-02-16 15:00:00,79.63,79.69,79.59,79.59,37976.0,76.9382,76.9962,76.8996,76.8996,37976.0
2024-02-16 15:10:00,79.59,79.62,79.52,79.59,30772.0,76.8996,76.9286,76.832,76.8996,30772.0
2024-02-16 15:20:00,79.59,79.64,79.55,79.63,21760.0,76.8996,76.9479,76.8609,76.9382,21760.0
2024-02-16 15:30:00,79.64,79.67,79.55,79.59,34594.0,76.9479,76.9769,76.8609,76.8996,34594.0
2024-02-16 15:40:00,79.6,79.6,79.44,79.5,53340.0,76.9093,76.9093,76.7547,76.8126,53340.0
2024-02-16 15:50:00,79.5,79.56,79.38,79.51,171908.0,76.8126,76.8706,76.6967,76.8223,171908.0
2024-02-20 09:30:00,79.64,80.1,79.52,79.81,73834.0,76.9479,77.3924,76.832,77.1122,73834.0
2024-02-20 09:40:00,79.79,80.07,79.79,79.99,17864.0,77.0928,77.3634,77.0928,77.2861,17864.0
2024-02-20 09:50:00,80.02,80.3,80.02,80.11,26736.0,77.3151,77.5856,77.3151,77.402,26736.0
2024-02-20 10:00:00,80.15,80.4,80.1,80.29,46337.0,77.4407,77.6822,77.3924,77.5759,46337.0
2024-02-20 10:10:00,80.31,80.31,80.06,80.14,20496.0,77.5953,77.5953,77.3537,77.431,20496.0
2024-02-20 10:20:00,80.13,80.14,79.91,80.07,26303.0,77.4213,77.431,77.2088,77.3634,26303.0
2024-02-20 10:30:00,80.08,80.11,79.8,79.86,33233.0,77.373,77.402,77.1025,77.1605,33233.0
2024-02-20 10:40:00,79.88,79.91,79.78,79.88,20626.0,77.1798,77.2088,77.0832,77.1798,20626.0
2024-02-20 10:50:00,79.89,79.92,79.76,79.81,29852.0,77.1894,77.2184,77.0638,77.1122,29852.0
2024-02-20 11:00:00,79.81,79.95,79.75,79.92,24505.0,77.1122,77.2474,77.0542,77.2184,24505.0
2024-02-20 11:10:00,79.93,79.94,79.77,79.81,27649.0,77.2281,77.2378,77.0735,77.1122,27649.0
2024-02-20 11:20:00,79.8,79.85,79.73,79.78,26419.0,77.1025,77.1508,77.0349,77.0832,26419.0
2024-02-20 11:30:00,79.81,79.82,79.66,79.69,15580.0,77.1122,77.1218,76.9672,76.9962,15580.0
2024-02-20 11:40:00,79.69,79.72,79.58,79.63,25771.0,76.9962,77.0252,76.8899,76.9382,25771.0
2024-02-20 11:50:00,79.62,79.65,79.56,79.58,19904.0,76.9286,76.9576,76.8706,76.8899,19904.0
2024-02-20 12:00:00,79.58,79.61,79.46,79.47,30910.0,76.8899,76.9189,76.774,76.7836,30910.0
2024-02-20 12:10:00,79.44,79.52,79.41,79.47,16446.0,76.7547,76.832,76.7257,76.7836,16446.0
2024-02-20 12:20:00,79.46,79.52,79.44,79.45,19298.0,76.774,76.832,76.7547,76.7643,19298.0
2024-02-20 12:30:00,79.45,79.49,79.39,79.45,14329.0,76.7643,76.803,76.7064,76.7643,14329.0
2024-02-20 12:40:00,79.45,79.52,79.45,79.5,17654.0,76.7643,76.832,76.7643,76.8126,17654.0
2024-02-20 12:50:00,79.5,79.58,79.46,79.58,14503.0,76.8126,76.8899,76.774,76.8899,14503.0
2024-02-20 13:00:00,79.57,79.6,79.53,79.59,23258.0,76.8803,76.9093,76.8416,76.8996,23258.0
2024-02-20 13:10:00,79.59,79.61,79.44,79.46,18950.0,76.8996,76.9189,76.7547,76.774,18950.0
2024-02-20 13:20:00,79.46,79.53,79.44,79.47,18842.0,76.774,76.8416,76.7547,76.7836,18842.0
2024-02-20 13:30:00,79.47,79.51,79.42,79.51,17081.0,76.7836,76.8223,76.7353,76.8223,17081.0
2024-02-20 13:40:00,79.51,79.53,79.45,79.48,18905.0,76.8223,76.8416,76.7643,76.7933,18905.0
2024-02-20 13:50:00,79.48,79.5,79.41,79.46,17505.0,76.7933,76.8126,76.7257,76.774,17505.0
2024-02-20 14:00:00,79.46,79.49,79.34,79.36,40441.0,76.774,76.803,76.658,76.6774,40441.0
2024-02-20 14:10:00,79.36,79.38,79.32,79.38,38118.0,76.6774,76.6967,76.6387,76.6967,38118.0
2024-02-20 14:20:00,79.38,79.5,79.32,79.4,38767.0,76.6967,76.8126,76.6387,76.716,38767.0
2024-02-20 14:30:00,79.4,79.4,79.2,79.26,37434.0,76.716,76.716,76.5228,76.5807,37434.0
2024-02-20 14:40:00,79.26,79.33,79.23,79.32,42898.0,76.5807,76.6484,76.5518,76.6387,42898.0
2024-02-20 14:50:00,79.33,79.5,79.33,79.48,31137.0,76.6484,76.8126,76.6484,76.7933,31137.0
2024-02-20 15:00:00,79.48,79.48,79.28,79.31,37920.0,76.7933,76.7933,76.6001,76.6291,37920.0
2024-02-20 15:10:00,79.3,79.42,79.28,79.41,31224.0,76.6194,76.7353,76.6001,76.7257,31224.0
2024-02-20 15:20:00,79.42,79.48,79.37,79.47,31649.0,76.7353,76.7933,76.687,76.7836,31649.0
2024-02-20 15:30:00,79.48,79.49,79.24,79.28,53792.0,76.7933,76.803,76.5614,76.6001,53792.0
2024-02-20 15:40:00,79.27,79.36,79.06,79.09,85385.0,76.5904,76.6774,76.3875,76.4165,85385.0
2024-02-20 15:50:00,79.09,79.16,78.94,79.07,316036.0,76.4165,76.4841,76.2716,76.3972,316036.0
2024-02-21 09:30:00,79.34,80.0,79.34,79.91,74437.0,76.658,77.2957,76.658,77.2088,74437.0
2024-02-21 09:40:00,79.94,80.16,79.91,79.97,20701.0,77.2378,77.4503,77.2088,77.2667,20701.0
2024-02-21 09:50:00,79.97,79.97,79.67,79.67,108823.0,77.2667,77.2667,76.9769,76.9769,108823.0
2024-02-21 10:00:00,79.65,79.71,79.37,79.51,76344.0,76.9576,77.0155,76.687,76.8223,76344.0
2024-02-21 10:10:00,79.54,79.57,79.35,79.39,30138.0,76.8513,76.8803,76.6677,76.7064,30138.0
2024-02-21 10:20:00,79.42,79.6,79.38,79.6,24862.0,76.7353,76.9093,76.6967,76.9093,24862.0
2024-02-21 10:30:00,79.59,79.77,79.57,79.74,101931.0,76.8996,77.0735,76.8803,77.0445,101931.0
2024-02-21 10:40:00,79.75,79.87,79.7,79.83,26520.0,77.0542,77.1701,77.0059,77.1315,26520.0
2024-02-21 10:50:00,79.85,79.96,79.6,79.69,142194.0,77.1508,77.2571,76.9093,76.9962,142194.0
2024-02-21 11:00:00,79.7,79.76,79.62,79.73,28704.0,77.0059,77.0638,76.9286,77.0349,28704.0
2024-02-21 11:10:00,79.73,79.91,79.69,79.89,37958.0,77.0349,77.2088,76.9962,77.1894,37958.0
2024-02-21 11:20:00,79.89,79.9,79.81,79.85,25369.0,77.1894,77.1991,77.1122,77.1508,25369.0
2024-02-21 11:30:00,79.86,79.93,79.8,79.86,35227.0,77.1605,77.2281,77.1025,77.1605,35227.0
2024-02-21 11:40:00,79.85,79.97,79.85,79.95,17036.0,77.1508,77.2667,77.1508,77.2474,17036.0
2024-02-21 11:50:00,79.95,79.96,79.87,79.9,28385.0,77.2474,77.2571,77.1701,77.1991,28385.0
2024-02-21 12:00:00,79.91,80.01,79.89,80.01,103609.0,77.2088,77.3054,77.1894,77.3054,103609.0
2024-02-21 12:10:00,80.0,80.14,79.97,80.11,46813.0,77.2957,77.431,77.2667,77.402,46813.0
2024-02-21 12:20:00,80.12,80.19,80.1,80.16,21525.0,77.4117,77.4793,77.3924,77.4503,21525.0
2024-02-21 12:30:00,80.17,80.17,80.04,80.06,35034.0,77.46,77.46,77.3344,77.3537,35034.0
2024-02-21 12:40:00,80.09,80.09,79.97,80.0,13632.0,77.3827,77.3827,77.2667,77.2957,13632.0
2024-02-21 12:50:00,80.01,80.05,79.91,79.93,25243.0,77.3054,77.344,77.2088,77.2281,25243.0
2024-02-21 13:00:00,79.95,79.95,79.7,79.78,26389.0,77.2474,77.2474,77.0059,77.0832,26389.0
2024-02-21 13:10:00,79.81,79.85,79.74,79.75,22943.0,77.1122,77.1508,77.0445,77.0542,22943.0
2024-02-21 13:20:00,79.76,79.86,79.74,79.86,18044.0,77.0638,77.1605,77.0445,77.1605,18044.0
2024-02-21 13:30:00,79.86,79.91,79.8,79.84,27594.0,77.1605,77.2088,77.1025,77.1411,27594.0
2024-02-21 13:40:00,79.83,79.92,79.83,79.9,18158.0,77.1315,77.2184,77.1315,77.1991,18158.0
2024-02-21 13:50:00,79.9,79.91,79.84,79.91,24074.0,77.1991,77.2088,77.1411,77.2088,24074.0
2024-02-21 14:00:00,79.88,79.95,79.87,79.89,29634.0,77.1798,77.2474,77.1701,77.1894,29634.0
2024-02-21 14:10:00,79.92,79.94,79.75,79.75,18526.0,77.2184,77.2378,77.0542,77.0542,18526.0
2024-02-21 14:20:00,79.77,79.77,79.68,79.72,35001.0,77.0735,77.0735,76.9865,77.0252,35001.0
2024-02-21 14:30:00,79.72,79.77,79.66,79.67,32765.0,77.0252,77.0735,76.9672,76.9769,32765.0
2024-02-21 14:40:00,79.68,79.79,79.67,79.76,30041.0,76.9865,77.0928,76.9769,77.0638,30041.0
2024-02-21 14:50:00,79.77,79.85,79.7,79.8,96461.0,77.0735,77.1508,77.0059,77.1025,96461.0
2024-02-21 15:00:00,79.77,79.77,79.62,79.63,26463.0,77.0735,77.0735,76.9286,76.9382,26463.0
2024-02-21 15:10:00,79.62,79.66,79.57,79.62,21905.0,76.9286,76.9672,76.8803,76.9286,21905.0
2024-02-21 15:20:00,79.62,79.67,79.56,79.63,39356.0,76.9286,76.9769,76.8706,76.9382,39356.0
2024-02-21 15:30:00,79.62,79.79,79.61,79.69,110571.0,76.9286,77.0928,76.9189,76.9962,110571.0
2024-02-21 15:40:00,79.7,79.78,79.61,79.64,80031.0,77.0059,77.0832,76.9189,76.9479,80031.0
2024-02-21 15:50:00,79.64,79.81,79.63,79.67,362602.0,76.9479,77.1122,76.9382,76.9769,362602.0
2024-02-22 09:30:00,79.41,79.44,78.97,79.26,72262.0,76.7257,76.7547,76.3005,76.5807,72262.0
2024-02-22 09:40:00,79.23,79.3,79.05,79.17,47950.0,76.5518,76.6194,76.3778,76.4938,47950.0
2024-02-22 09:50:00,79.17,79.72,79.11,79.43,54364.0,76.4938,77.0252,76.4358,76.745,54364.0
2024-02-22 10:00:00,79.47,79.67,79.45,79.59,37831.0,76.7836,76.9769,76.7643,76.8996,37831.0
2024-02-22 10:10:00,79.62,79.72,79.35,79.49,73003.0,76.9286,77.0252,76.6677,76.803,73003.0
2024-02-22 10:20:00,79.53,79.79,79.46,79.58,39029.0,76.8416,77.0928,76.774,76.8899,39029.0
2024-02-22 10:30:00,79.59,79.63,79.5,79.57,24679.0,76.8996,76.9382,76.8126,76.8803,24679.0
2024-02-22 10:40:00,79.58,79.73,79.55,79.67,27870.0,76.8899,77.0349,76.8609,76.9769,27870.0
2024-02-22 10:50:00,79.7,79.85,79.61,79.85,41147.0,77.0059,77.1508,76.9189,77.1508,41147.0
2024-02-22 11:00:00,79.85,79.95,79.78,79.95,28631.0,77.1508,77.2474,77.0832,77.2474,28631.0
2024-02-22 11:10:00,79.95,80.13,79.95,80.12,40381.0,77.2474,77.4213,77.2474,77.4117,40381.0
2024-02-22 11:20:00,80.1,80.25,80.07,80.25,74078.0,77.3924,77.5373,77.3634,77.5373,74078.0
2024-02-22 11:30:00,80.26,80.38,80.24,80.34,31285.0,77.5469,77.6629,77.5276,77.6242,31285.0
2024-02-22 11:40:00,80.32,80.35,80.14,80.17,48308.0,77.6049,77.6339,77.431,77.46,48308.0
2024-02-22 11:50:00,80.17,80.29,80.13,80.16,57608.0,77.46,77.5759,77.4213,77.4503,57608.0
2024-02-22 12:00:00,80.15,80.16,80.03,80.16,43891.0,77.4407,77.4503,77.3247,77.4503,43891.0
2024-02-22 12:10:00,80.16,80.27,80.1,80.27,19306.0,77.4503,77.5566,77.3924,77.5566,19306.0
2024-02-22 12:20:00,80.25,80.29,80.2,80.23,20365.0,77.5373,77.5759,77.489,77.518,20365.0
2024-02-22 12:30:00,80.22,80.33,80.21,80.25,39084.0,77.5083,77.6146,77.4986,77.5373,39084.0
2024-02-22 12:40:00,80.25,80.27,80.12,80.21,70433.0,77.5373,77.5566,77.4117,77.4986,70433.0
2024-02-22 12:50:00,80.21,80.23,80.19,80.22,23309.0,77.4986,77.518,77.4793,77.5083,23309.0
2024-02-22 13:00:00,80.22,80.3,80.21,80.25,30598.0,77.5083,77.5856,77.4986,77.5373,30598.0
2024-02-22 13:10:00,80.24,80.26,80.15,80.18,48645.0,77.5276,77.5469,77.4407,77.4696,48645.0
2024-02-22 13:20:00,80.18,80.35,80.13,80.33,38525.0,77.4696,77.6339,77.4213,77.6146,38525.0
2024-02-22 13:30:00,80.33,80.44,80.33,80.44,30526.0,77.6146,77.7209,77.6146,77.7209,30526.0
2024-02-22 13:40:00,80.42,80.46,80.33,80.34,29346.0,77.7015,77.7402,77.6146,77.6242,29346.0
2024-02-22 13:50:00,80.34,80.45,80.29,80.42,40862.0,77.6242,77.7305,77.5759,77.7015,40862.0
2024-02-22 14:00:00,80.41,80.57,80.39,80.51,41371.0,77.6919,77.8465,77.6725,77.7885,41371.0
2024-02-22 14:10:00,80.51,80.55,80.47,80.51,65570.0,77.7885,77.8271,77.7498,77.7885,65570.0
2024-02-22 14:20:00,80.5,80.56,80.4,80.41,47943.0,77.7788,77.8368,77.6822,77.6919,47943.0
2024-02-22 14:30:00,80.41,80.44,80.25,80.35,84913.0,77.6919,77.7209,77.5373,77.6339,84913.0
2024-02-22 14:40:00,80.34,80.41,80.29,80.34,100298.0,77.6242,77.6919,77.5759,77.6242,100298.0
2024-02-22 14:50:00,80.33,80.4,80.31,80.38,50763.0,77.6146,77.6822,77.5953,77.6629,50763.0
2024-02-22 15:00:00,80.36,80.45,80.36,80.38,37371.0,77.6436,77.7305,77.6436,77.6629,37371.0
2024-02-22 15:10:00,80.39,80.43,80.34,80.39,50286.0,77.6725,77.7112,77.6242,77.6725,50286.0
2024-02-22 15:20:00,80.39,80.48,80.36,80.48,43098.0,77.6725,77.7595,77.6436,77.7595,43098.0
2024-02-22 15:30:00,80.48,80.52,80.41,80.49,62196.0,77.7595,77.7982,77.6919,77.7692,62196.0
2024-02-22 15:40:00,80.49,80.53,80.42,80.46,86314.0,77.7692,77.8078,77.7015,77.7402,86314.0
2024-02-22 15:50:00,80.46,80.54,80.42,80.43,370117.0,77.7402,77.8175,77.7015,77.7112,370117.0
2024-02-23 09:30:00,80.62,80.96,80.62,80.79,58693.0,77.8948,78.2233,77.8948,78.059,58693.0
2024-02-23 09:40:00,80.78,80.81,80.38,80.38,47267.0,78.0494,78.0784,77.6629,77.6629,47267.0
2024-02-23 09:50:00,80.38,80.93,80.19,80.83,149608.0,77.6629,78.1943,77.4793,78.0977,149608.0
2024-02-23 10:00:00,80.8,81.13,80.72,81.12,38591.0,78.0687,78.3875,77.9914,78.3779,38591.0
2024-02-23 10:10:00,81.13,81.31,81.1,81.14,60325.0,78.3875,78.5614,78.3585,78.3972,60325.0
2024-02-23 10:20:00,81.14,81.32,81.13,81.29,43001.0,78.3972,78.5711,78.3875,78.5421,43001.0
2024-02-23 10:30:00,81.3,81.37,81.08,81.12,22962.0,78.5518,78.6194,78.3392,78.3779,22962.0
2024-02-23 10:40:00,81.13,81.32,81.04,81.12,47848.0,78.3875,78.5711,78.3006,78.3779,47848.0
2024-02-23 10:50:00,81.1,81.1,80.83,80.94,26234.0,78.3585,78.3585,78.0977,78.204,26234.0
2024-02-23 11:00:00,80.95,80.97,80.8,80.81,13715.0,78.2136,78.2329,78.0687,78.0784,13715.0
2024-02-23 11:10:00,80.83,80.84,80.68,80.71,63886.0,78.0977,78.1073,77.9527,77.9817,63886.0
2024-02-23 11:20:00,80.72,80.76,80.64,80.71,21205.0,77.9914,78.03,77.9141,77.9817,21205.0
2024-02-23 11:30:00,80.7,80.73,80.66,80.69,16325.0,77.9721,78.0011,77.9334,77.9624,16325.0
2024-02-23 11:40:00,80.7,80.74,80.57,80.7,45547.0,77.9721,78.0107,77.8465,77.9721,45547.0
2024-02-23 11:50:00,80.7,80.73,80.66,80.7,24555.0,77.9721,78.0011,77.9334,77.9721,24555.0
2024-02-23 12:00:00,80.68,80.76,80.67,80.73,11580.0,77.9527,78.03,77.9431,78.0011,11580.0
2024-02-23 12:10:00,80.73,80.86,80.72,80.82,16789.0,78.0011,78.1267,77.9914,78.088,16789.0
2024-02-23 12:20:00,80.82,80.84,80.75,80.8,14156.0,78.088,78.1073,78.0204,78.0687,14156.0
2024-02-23 12:30:00,80.8,80.81,80.66,80.67,105530.0,78.0687,78.0784,77.9334,77.9431,105530.0
2024-02-23 12:40:00,80.67,80.74,80.56,80.57,41963.0,77.9431,78.0107,77.8368,77.8465,41963.0
2024-02-23 12:50:00,80.56,80.67,80.56,80.62,17612.0,77.8368,77.9431,77.8368,77.8948,17612.0
2024-02-23 13:00:00,80.61,80.78,80.6,80.67,82414.0,77.8851,78.0494,77.8754,77.9431,82414.0
2024-02-23 13:10:00,80.63,80.84,80.63,80.83,14047.0,77.9044,78.1073,77.9044,78.0977,14047.0
2024-02-23 13:20:00,80.86,80.91,80.84,80.9,16496.0,78.1267,78.175,78.1073,78.1653,16496.0
2024-02-23 13:30:00,80.9,80.96,80.76,80.77,50379.0,78.1653,78.2233,78.03,78.0397,50379.0
2024-02-23 13:40:00,80.77,80.83,80.75,80.83,32684.0,78.0397,78.0977,78.0204,78.0977,32684.0
2024-02-23 13:50:00,80.84,80.87,80.75,80.78,23094.0,78.1073,78.1363,78.0204,78.0494,23094.0
2024-02-23 14:00:00,80.78,80.81,80.74,80.8,27422.0,78.0494,78.0784,78.0107,78.0687,27422.0
2024-02-23 14:10:00,80.8,80.89,80.77,80.87,25752.0,78.0687,78.1556,78.0397,78.1363,25752.0
2024-02-23 14:20:00,80.86,80.88,80.78,80.84,23060.0,78.1267,78.146,78.0494,78.1073,23060.0
2024-02-23 14:30:00,80.83,80.89,80.75,80.8,37781.0,78.0977,78.1556,78.0204,78.0687,37781.0
2024-02-23 14:40:00,80.8,80.84,80.75,80.83,19571.0,78.0687,78.1073,78.0204,78.0977,19571.0
2024-02-23 14:50:00,80.83,80.96,80.82,80.93,54977.0,78.0977,78.2233,78.088,78.1943,54977.0
2024-02-23 15:00:00,80.93,81.03,80.92,80.98,37636.0,78.1943,78.2909,78.1846,78.2426,37636.0
2024-02-23 15:10:00,80.99,81.06,80.92,81.03,35624.0,78.2523,78.3199,78.1846,78.2909,35624.0
2024-02-23 15:20:00,81.03,81.15,81.02,81.1,42731.0,78.2909,78.4069,78.2813,78.3585,42731.0
2024-02-23 15:30:00,81.1,81.15,80.97,80.98,79086.0,78.3585,78.4069,78.2329,78.2426,79086.0
2024-02-23 15:40:00,80.99,81.02,80.88,81.02,98964.0,78.2523,78.2813,78.146,78.2813,98964.0
2024-02-23 15:50:00,81.02,81.05,80.77,80.81,307318.0,78.2813,78.3102,78.0397,78.0784,307318.0
2024-02-26 09:30:00,80.82,80.89,80.66,80.74,52065.0,78.088,78.1556,77.9334,78.0107,52065.0
2024-02-26 09:40:00,80.77,81.03,80.76,80.92,16506.0,78.0397,78.2909,78.03,78.1846,16506.0
2024-02-26 09:50:00,80.93,81.1,80.93,81.09,30107.0,78.1943,78.3585,78.1943,78.3489,30107.0
2024-02-26 10:00:00,81.09,81.12,80.94,80.97,35272.0,78.3489,78.3779,78.204,78.2329,35272.0
2024-02-26 10:10:00,80.97,81.03,80.82,80.82,15407.0,78.2329,78.2909,78.088,78.088,15407.0
2024-02-26 10:20:00,80.81,80.98,80.76,80.98,21041.0,78.0784,78.2426,78.03,78.2426,21041.0
2024-02-26 10:30:00,80.98,81.08,80.93,81.0,39079.0,78.2426,78.3392,78.1943,78.2619,39079.0
2024-02-26 10:40:00,81.0,81.16,80.98,81.14,36507.0,78.2619,78.4165,78.2426,78.3972,36507.0
2024-02-26 10:50:00,81.14,81.19,81.08,81.17,20748.0,78.3972,78.4455,78.3392,78.4262,20748.0
2024-02-26 11:00:00,81.19,81.21,81.02,81.02,29644.0,78.4455,78.4648,78.2813,78.2813,29644.0
2024-02-26 11:10:00,81.0,81.16,80.96,81.15,22888.0,78.2619,78.4165,78.2233,78.4069,22888.0
2024-02-26 11:20:00,81.16,81.33,81.16,81.29,30370.0,78.4165,78.5808,78.4165,78.5421,30370.0
2024-02-26 11:30:00,81.28,81.29,81.16,81.22,26846.0,78.5325,78.5421,78.4165,78.4745,26846.0
2024-02-26 11:40:00,81.23,81.34,81.22,81.29,25613.0,78.4842,78.5904,78.4745,78.5421,25613.0
2024-02-26 11:50:00,81.28,81.41,81.28,81.31,22875.0,78.5325,78.6581,78.5325,78.5614,22875.0
2024-02-26 12:00:00,81.31,81.34,81.21,81.27,26804.0,78.5614,78.5904,78.4648,78.5228,26804.0
2024-02-26 12:10:00,81.27,81.28,81.21,81.28,18118.0,78.5228,78.5325,78.4648,78.5325,18118.0
2024-02-26 12:20:00,81.29,81.33,81.24,81.31,25452.0,78.5421,78.5808,78.4938,78.5614,25452.0
2024-02-26 12:30:00,81.31,81.32,81.23,81.24,18517.0,78.5614,78.5711,78.4842,78.4938,18517.0
2024-02-26 12:40:00,81.23,81.26,81.19,81.24,16456.0,78.4842,78.5131,78.4455,78.4938,16456.0
2024-02-26 12:50:00,81.25,81.32,81.22,81.3,37448.0,78.5035,78.5711,78.4745,78.5518,37448.0
2024-02-26 13:00:00,81.3,81.32,81.24,81.26,17347.0,78.5518,78.5711,78.4938,78.5131,17347.0
2024-02-26 13:10:00,81.27,81.3,81.22,81.22,24640.0,78.5228,78.5518,78.4745,78.4745,24640.0
2024-02-26 13:20:00,81.21,81.22,81.03,81.04,23419.0,78.4648,78.4745,78.2909,78.3006,23419.0
2024-02-26 13:30:00,81.03,81.07,80.98,81.03,20101.0,78.2909,78.3296,78.2426,78.2909,20101.0
2024-02-26 13:40:00,81.05,81.09,81.01,81.03,25253.0,78.3102,78.3489,78.2716,78.2909,25253.0
2024-02-26 13:50:00,81.04,81.11,81.03,81.11,20321.0,78.3006,78.3682,78.2909,78.3682,20321.0
2024-02-26 14:00:00,81.11,81.12,80.93,80.95,37687.0,78.3682,78.3779,78.1943,78.2136,37687.0
2024-02-26 14:10:00,80.96,81.0,80.75,80.77,50262.0,78.2233,78.2619,78.0204,78.0397,50262.0
2024-02-26 14:20:00,80.77,80.77,80.65,80.7,14643.0,78.0397,78.0397,77.9238,77.9721,14643.0
2024-02-26 14:30:00,80.7,80.75,80.57,80.59,17951.0,77.9721,78.0204,77.8465,77.8658,17951.0
2024-02-26 14:40:00,80.59,80.61,80.5,80.51,16587.0,77.8658,77.8851,77.7788,77.7885,16587.0
2024-02-26 14:50:00,80.51,80.75,80.48,80.73,36333.0,77.7885,78.0204,77.7595,78.0011,36333.0
2024-02-26 15:00:00,80.73,80.82,80.68,80.8,43907.0,78.0011,78.088,77.9527,78.0687,43907.0
2024-02-26 15:10:00,80.8,80.89,80.74,80.88,29361.0,78.0687,78.1556,78.0107,78.146,29361.0
2024-02-26 15:20:00,80.87,80.92,80.79,80.91,35659.0,78.1363,78.1846,78.059,78.175,35659.0
2024-02-26 15:30:00,80.91,81.0,80.82,81.0,110094.0,78.175,78.2619,78.088,78.2619,110094.0
2024-02-26 15:40:00,81.01,81.05,80.92,81.05,139985.0,78.2716,78.3102,78.1846,78.3102,139985.0
2024-02-26 15:50:00,81.04,81.05,80.83,80.84,201927.0,78.3006,78.3102,78.0977,78.1073,201927.0
2024-02-27 09:30:00,80.78,81.06,80.61,81.05,27861.0,78.0494,78.3199,77.8851,78.3102,27861.0
2024-02-27 09:40:00,81.03,81.24,80.88,81.02,28801.0,78.2909,78.4938,78.146,78.2813,28801.0
2024-02-27 09:50:00,81.05,81.1,80.87,80.94,22898.0,78.3102,78.3585,78.1363,78.204,22898.0
2024-02-27 10:00:00,80.95,80.96,80.82,80.89,53640.0,78.2136,78.2233,78.088,78.1556,53640.0
2024-02-27 10:10:00,80.91,80.94,80.88,80.9,36541.0,78.175,78.204,78.146,78.1653,36541.0
2024-02-27 10:20:00,80.89,81.08,80.75,81.08,46178.0,78.1556,78.3392,78.0204,78.3392,46178.0
2024-02-27 10:30:00,81.06,81.06,80.82,80.84,20495.0,78.3199,78.3199,78.088,78.1073,20495.0
2024-02-27 10:40:00,80.85,80.86,80.68,80.75,19397.0,78.117,78.1267,77.9527,78.0204,19397.0
2024-02-27 10:50:00,80.75,80.83,80.65,80.81,29722.0,78.0204,78.0977,77.9238,78.0784,29722.0
2024-02-27 11:00:00,80.81,80.88,80.77,80.86,17850.0,78.0784,78.146,78.0397,78.1267,17850.0
2024-02-27 11:10:00,80.86,80.99,80.84,80.92,63073.0,78.1267,78.2523,78.1073,78.1846,63073.0
2024-02-27 11:20:00,80.92,81.13,80.91,81.12,45113.0,78.1846,78.3875,78.175,78.3779,45113.0
2024-02-27 11:30:00,81.11,81.15,81.02,81.12,16412.0,78.3682,78.4069,78.2813,78.3779,16412.0
2024-02-27 11:40:00,81.13,81.15,81.05,81.1,24302.0,78.3875,78.4069,78.3102,78.3585,24302.0
2024-02-27 11:50:00,81.1,81.13,81.04,81.09,14866.0,78.3585,78.3875,78.3006,78.3489,14866.0
2024-02-27 12:00:00,81.09,81.12,81.06,81.11,10723.0,78.3489,78.3779,78.3199,78.3682,10723.0
2024-02-27 12:10:00,81.13,81.14,81.08,81.13,16440.0,78.3875,78.3972,78.3392,78.3875,16440.0
2024-02-27 12:20:00,81.13,81.18,81.08,81.09,17584.0,78.3875,78.4358,78.3392,78.3489,17584.0
2024-02-27 12:30:00,81.09,81.18,81.06,81.11,38877.0,78.3489,78.4358,78.3199,78.3682,38877.0
2024-02-27 12:40:00,81.1,81.27,81.06,81.27,36923.0,78.3585,78.5228,78.3199,78.5228,36923.0
2024-02-27 12:50:00,81.26,81.32,81.16,81.2,25825.0,78.5131,78.5711,78.4165,78.4552,25825.0
2024-02-27 13:00:00,81.18,81.24,81.16,81.16,11574.0,78.4358,78.4938,78.4165,78.4165,11574.0
2024-02-27 13:10:00,81.16,81.16,81.07,81.08,15319.0,78.4165,78.4165,78.3296,78.3392,15319.0
2024-02-27 13:20:00,81.08,81.13,81.05,81.07,19385.0,78.3392,78.3875,78.3102,78.3296,19385.0
2024-02-27 13:30:00,81.07,81.12,81.06,81.09,14959.0,78.3296,78.3779,78.3199,78.3489,14959.0
2024-02-27 13:40:00,81.08,81.27,81.08,81.26,59260.0,78.3392,78.5228,78.3392,78.5131,59260.0
2024-02-27 13:50:00,81.26,81.35,81.13,81.17,51690.0,78.5131,78.6001,78.3875,78.4262,51690.0
2024-02-27 14:00:00,81.15,81.21,81.12,81.2,16268.0,78.4069,78.4648,78.3779,78.4552,16268.0
2024-02-27 14:10:00,81.2,81.21,81.07,81.09,21185.0,78.4552,78.4648,78.3296,78.3489,21185.0
2024-02-27 14:20:00,81.09,81.12,81.0,81.01,24858.0,78.3489,78.3779,78.2619,78.2716,24858.0
2024-02-27 14:30:00,81.0,81.08,80.99,81.06,16531.0,78.2619,78.3392,78.2523,78.3199,16531.0
2024-02-27 14:40:00,81.06,81.06,80.99,81.01,19326.0,78.3199,78.3199,78.2523,78.2716,19326.0
2024-02-27 14:50:00,81.0,81.1,80.99,81.04,19302.0,78.2619,78.3585,78.2523,78.3006,19302.0
2024-02-27 15:00:00,81.06,81.12,81.04,81.09,18561.0,78.3199,78.3779,78.3006,78.3489,18561.0
2024-02-27 15:10:00,81.08,81.16,81.08,81.14,28885.0,78.3392,78.4165,78.3392,78.3972,28885.0
2024-02-27 15:20:00,81.14,81.19,81.09,81.1,39638.0,78.3972,78.4455,78.3489,78.3585,39638.0
2024-02-27 15:30:00,81.11,81.15,81.06,81.11,39365.0,78.3682,78.4069,78.3199,78.3682,39365.0
2024-02-27 15:40:00,81.11,81.18,81.08,81.17,78319.0,78.3682,78.4358,78.3392,78.4262,78319.0
2024-02-27 15:50:00,81.18,81.21,81.12,81.17,255577.0,78.4358,78.4648,78.3779,78.4262,255577.0
2024-02-28 09:30:00,81.22,81.48,81.16,81.17,94806.0,78.4745,78.7257,78.4165,78.4262,94806.0
2024-02-28 09:40:00,81.18,81.45,81.16,81.28,33171.0,78.4358,78.6967,78.4165,78.5325,33171.0
2024-02-28 09:50:00,81.28,81.41,81.26,81.39,37569.0,78.5325,78.6581,78.5131,78.6387,37569.0
2024-02-28 10:00:00,81.41,81.57,81.38,81.42,51832.0,78.6581,78.8127,78.6291,78.6677,51832.0
2024-02-28 10:10:00,81.41,81.48,81.29,81.41,46939.0,78.6581,78.7257,78.5421,78.6581,46939.0
2024-02-28 10:20:00,81.42,81.42,81.3,81.33,25211.0,78.6677,78.6677,78.5518,78.5808,25211.0
2024-02-28 10:30:00,81.32,81.48,81.32,81.38,22607.0,78.5711,78.7257,78.5711,78.6291,22607.0
2024-02-28 10:40:00,81.37,81.5,81.36,81.47,16826.0,78.6194,78.745,78.6098,78.716,16826.0
2024-02-28 10:50:00,81.49,81.52,81.39,81.4,20883.0,78.7354,78.7643,78.6387,78.6484,20883.0
2024-02-28 11:00:00,81.41,81.45,81.17,81.2,26000.0,78.6581,78.6967,78.4262,78.4552,26000.0
2024-02-28 11:10:00,81.2,81.22,81.04,81.07,27786.0,78.4552,78.4745,78.3006,78.3296,27786.0
2024-02-28 11:20:00,81.07,81.18,81.04,81.07,31802.0,78.3296,78.4358,78.3006,78.3296,31802.0
2024-02-28 11:30:00,81.09,81.15,81.05,81.15,19743.0,78.3489,78.4069,78.3102,78.4069,19743.0
2024-02-28 11:40:00,81.15,81.23,81.09,81.19,21119.0,78.4069,78.4842,78.3489,78.4455,21119.0
2024-02-28 11:50:00,81.21,81.27,81.19,81.21,16134.0,78.4648,78.5228,78.4455,78.4648,16134.0
2024-02-28 12:00:00,81.2,81.26,81.11,81.13,57562.0,78.4552,78.5131,78.3682,78.3875,57562.0
2024-02-28 12:10:00,81.12,81.15,80.93,80.94,50385.0,78.3779,78.4069,78.1943,78.204,50385.0
2024-02-28 12:20:00,80.94,80.96,80.82,80.88,37747.0,78.204,78.2233,78.088,78.146,37747.0
2024-02-28 12:30:00,80.88,80.96,80.82,80.9,18881.0,78.146,78.2233,78.088,78.1653,18881.0
2024-02-28 12:40:00,80.9,81.01,80.9,81.0,30799.0,78.1653,78.2716,78.1653,78.2619,30799.0
2024-02-28 12:50:00,81.0,81.04,80.99,81.03,13692.0,78.2619,78.3006,78.2523,78.2909,13692.0
2024-02-28 13:00:00,81.03,81.11,81.02,81.08,22224.0,78.2909,78.3682,78.2813,78.3392,22224.0
2024-02-28 13:10:00,81.09,81.15,81.07,81.15,13841.0,78.3489,78.4069,78.3296,78.4069,13841.0
2024-02-28 13:20:00,81.15,81.25,81.15,81.23,17097.0,78.4069,78.5035,78.4069,78.4842,17097.0
2024-02-28 13:30:00,81.24,81.27,81.14,81.15,15146.0,78.4938,78.5228,78.3972,78.4069,15146.0
2024-02-28 13:40:00,81.15,81.19,81.12,81.18,35380.0,78.4069,78.4455,78.3779,78.4358,35380.0
2024-02-28 13:50:00,81.19,81.19,81.12,81.12,25453.0,78.4455,78.4455,78.3779,78.3779,25453.0
2024-02-28 14:00:00,81.13,81.15,81.02,81.12,29478.0,78.3875,78.4069,78.2813,78.3779,29478.0
2024-02-28 14:10:00,81.12,81.13,81.03,81.11,20071.0,78.3779,78.3875,78.2909,78.3682,20071.0
2024-02-28 14:20:00,81.11,81.13,81.07,81.08,21947.0,78.3682,78.3875,78.3296,78.3392,21947.0
2024-02-28 14:30:00,81.07,81.07,80.99,81.04,22195.0,78.3296,78.3296,78.2523,78.3006,22195.0
2024-02-28 14:40:00,81.05,81.06,80.89,80.89,29245.0,78.3102,78.3199,78.1556,78.1556,29245.0
2024-02-28 14:50:00,80.87,80.9,80.82,80.87,24006.0,78.1363,78.1653,78.088,78.1363,24006.0
2024-02-28 15:00:00,80.87,80.89,80.77,80.79,23809.0,78.1363,78.1556,78.0397,78.059,23809.0
2024-02-28 15:10:00,80.79,80.84,80.66,80.67,58060.0,78.059,78.1073,77.9334,77.9431,58060.0
2024-02-28 15:20:00,80.67,80.71,80.61,80.65,34482.0,77.9431,77.9817,77.8851,77.9238,34482.0
2024-02-28 15:30:00,80.66,80.72,80.54,80.57,42616.0,77.9334,77.9914,77.8175,77.8465,42616.0
2024-02-28 15:40:00,80.57,80.77,80.57,80.65,86885.0,77.8465,78.0397,77.8465,77.9238,86885.0
2024-02-28 15:50:00,80.66,80.68,80.51,80.68,148820.0,77.9334,77.9527,77.7885,77.9527,148820.0
2024-02-29 09:30:00,80.72,80.94,80.59,80.92,39285.0,77.9914,78.204,77.8658,78.1846,39285.0
2024-02-29 09:40:00,80.92,80.98,80.79,80.96,27678.0,78.1846,78.2426,78.059,78.2233,27678.0
2024-02-29 09:50:00,80.96,80.97,80.65,80.7,18598.0,78.2233,78.2329,77.9238,77.9721,18598.0
2024-02-29 10:00:00,80.68,80.71,80.42,80.5,29964.0,77.9527,77.9817,77.7015,77.7788,29964.0
2024-02-29 10:10:00,80.5,80.57,80.43,80.49,39259.0,77.7788,77.8465,77.7112,77.7692,39259.0
2024-02-29 10:20:00,80.48,80.65,80.44,80.6,42434.0,77.7595,77.9238,77.7209,77.8754,42434.0
2024-02-29 10:30:00,80.6,80.68,80.55,80.63,32990.0,77.8754,77.9527,77.8271,77.9044,32990.0
2024-02-29 10:40:00,80.64,80.76,80.61,80.76,35153.0,77.9141,78.03,77.8851,78.03,35153.0
2024-02-29 10:50:00,80.77,80.83,80.68,80.76,34660.0,78.0397,78.0977,77.9527,78.03,34660.0
2024-02-29 11:00:00,80.77,80.96,80.77,80.94,27537.0,78.0397,78.2233,78.0397,78.204,27537.0
2024-02-29 11:10:00,80.93,81.02,80.88,80.98,33483.0,78.1943,78.2813,78.146,78.2426,33483.0
2024-02-29 11:20:00,80.98,81.02,80.82,80.83,72354.0,78.2426,78.2813,78.088,78.0977,72354.0
2024-02-29 11:30:00,80.81,80.89,80.76,80.8,21011.0,78.0784,78.1556,78.03,78.0687,21011.0
2024-02-29 11:40:00,80.8,80.85,80.65,80.82,51501.0,78.0687,78.117,77.9238,78.088,51501.0
2024-02-29 11:50:00,80.8,80.81,80.74,80.79,27043.0,78.0687,78.0784,78.0107,78.059,27043.0
2024-02-29 12:00:00,80.78,80.8,80.71,80.71,18706.0,78.0494,78.0687,77.9817,77.9817,18706.0
2024-02-29 12:10:00,80.7,80.82,80.7,80.79,34096.0,77.9721,78.088,77.9721,78.059,34096.0
2024-02-29 12:20:00,80.79,80.96,80.77,80.92,37275.0,78.059,78.2233,78.0397,78.1846,37275.0
2024-02-29 12:30:00,80.92,80.99,80.89,80.94,23792.0,78.1846,78.2523,78.1556,78.204,23792.0
2024-02-29 12:40:00,80.94,81.07,80.94,81.03,25796.0,78.204,78.3296,78.204,78.2909,25796.0
2024-02-29 12:50:00,81.03,81.07,80.96,81.03,30543.0,78.2909,78.3296,78.2233,78.2909,30543.0
2024-02-29 13:00:00,81.03,81.03,80.83,80.83,22640.0,78.2909,78.2909,78.0977,78.0977,22640.0
2024-02-29 13:10:00,80.83,80.94,80.83,80.94,22320.0,78.0977,78.204,78.0977,78.204,22320.0
2024-02-29 13:20:00,80.95,81.02,80.93,81.0,30450.0,78.2136,78.2813,78.1943,78.2619,30450.0
2024-02-29 13:30:00,81.01,81.02,80.93,80.98,51005.0,78.2716,78.2813,78.1943,78.2426,51005.0
2024-02-29 13:40:00,80.98,81.02,80.87,80.89,34537.0,78.2426,78.2813,78.1363,78.1556,34537.0
2024-02-29 13:50:00,80.91,81.0,80.9,81.0,51668.0,78.175,78.2619,78.1653,78.2619,51668.0
2024-02-29 14:00:00,81.01,81.07,81.0,81.0,44671.0,78.2716,78.3296,78.2619,78.2619,44671.0
2024-02-29 14:10:00,80.99,81.11,80.99,81.06,31868.0,78.2523,78.3682,78.2523,78.3199,31868.0
2024-02-29 14:20:00,81.07,81.08,80.91,80.98,40607.0,78.3296,78.3392,78.175,78.2426,40607.0
2024-02-29 14:30:00,80.98,81.05,80.94,81.0,95938.0,78.2426,78.3102,78.204,78.2619,95938.0
2024-02-29 14:40:00,81.0,81.0,80.78,80.82,23778.0,78.2619,78.2619,78.0494,78.088,23778.0
2024-02-29 14:50:00,80.83,80.94,80.79,80.91,47220.0,78.0977,78.204,78.059,78.175,47220.0
2024-02-29 15:00:00,80.91,81.05,80.86,80.98,37990.0,78.175,78.3102,78.1267,78.2426,37990.0
2024-02-29 15:10:00,80.98,81.06,80.96,81.01,31414.0,78.2426,78.3199,78.2233,78.2716,31414.0
2024-02-29 15:20:00,81.01,81.07,81.0,81.05,49017.0,78.2716,78.3296,78.2619,78.3102,49017.0
2024-02-29 15:30:00,81.05,81.21,81.0,81.17,82779.0,78.3102,78.4648,78.2619,78.4262,82779.0
2024-02-29 15:40:00,81.17,81.33,81.12,81.26,78368.0,78.4262,78.5808,78.3779,78.5131,78368.0
2024-02-29 15:50:00,81.27,81.28,80.93,80.96,424941.0,78.5228,78.5325,78.1943,78.2233,424941.0
2024-03-01 09:30:00,80.81,80.83,79.95,79.98,55671.0,78.0784,78.0977,77.2474,77.2764,55671.0
2024-03-01 09:40:00,79.97,80.27,79.97,80.27,18418.0,77.2667,77.5566,77.2667,77.5566,18418.0
2024-03-01 09:50:00,80.28,80.48,80.17,80.22,43558.0,77.5663,77.7595,77.46,77.5083,43558.0
2024-03-01 10:00:00,80.24,80.45,80.02,80.13,52722.0,77.5276,77.7305,77.3151,77.4213,52722.0
2024-03-01 10:10:00,80.14,80.24,79.85,79.85,30779.0,77.431,77.5276,77.1508,77.1508,30779.0
2024-03-01 10:20:00,79.88,80.13,79.83,80.13,26656.0,77.1798,77.4213,77.1315,77.4213,26656.0
2024-03-01 10:30:00,80.14,80.2,79.87,79.87,39841.0,77.431,77.489,77.1701,77.1701,39841.0
2024-03-01 10:40:00,79.88,80.04,79.85,80.03,18908.0,77.1798,77.3344,77.1508,77.3247,18908.0
2024-03-01 10:50:00,80.06,80.14,79.99,80.05,19071.0,77.3537,77.431,77.2861,77.344,19071.0
2024-03-01 11:00:00,80.05,80.09,79.95,80.07,32884.0,77.344,77.3827,77.2474,77.3634,32884.0
2024-03-01 11:10:00,80.06,80.22,80.02,80.02,37931.0,77.3537,77.5083,77.3151,77.3151,37931.0
2024-03-01 11:20:00,80.02,80.02,79.72,79.78,16398.0,77.3151,77.3151,77.0252,77.0832,16398.0
2024-03-01 11:30:00,79.76,79.9,79.68,79.88,32529.0,77.0638,77.1991,76.9865,77.1798,32529.0
2024-03-01 11:40:00,79.87,79.91,79.79,79.91,18490.0,77.1701,77.2088,77.0928,77.2088,18490.0
2024-03-01 11:50:00,79.92,80.0,79.88,79.95,19318.0,77.2184,77.2957,77.1798,77.2474,19318.0
2024-03-01 12:00:00,79.96,79.99,79.88,79.94,21926.0,77.2571,77.2861,77.1798,77.2378,21926.0
2024-03-01 12:10:00,79.95,80.05,79.93,79.95,17866.0,77.2474,77.344,77.2281,77.2474,17866.0
2024-03-01 12:20:00,79.95,79.98,79.85,79.85,18947.0,77.2474,77.2764,77.1508,77.1508,18947.0
2024-03-01 12:30:00,79.87,79.91,79.82,79.82,20099.0,77.1701,77.2088,77.1218,77.1218,20099.0
2024-03-01 12:40:00,79.83,79.85,79.74,79.79,24971.0,77.1315,77.1508,77.0445,77.0928,24971.0
2024-03-01 12:50:00,79.78,79.82,79.75,79.77,17080.0,77.0832,77.1218,77.0542,77.0735,17080.0
2024-03-01 13:00:00,79.75,79.86,79.74,79.8,19683.0,77.0542,77.1605,77.0445,77.1025,19683.0
2024-03-01 13:10:00,79.8,79.89,79.79,79.79,22854.0,77.1025,77.1894,77.0928,77.0928,22854.0
2024-03-01 13:20:00,79.79,79.85,79.74,79.77,22775.0,77.0928,77.1508,77.0445,77.0735,22775.0
2024-03-01 13:30:00,79.79,79.82,79.74,79.78,24266.0,77.0928,77.1218,77.0445,77.0832,24266.0
2024-03-01 13:40:00,79.77,79.78,79.65,79.65,32853.0,77.0735,77.0832,76.9576,76.9576,32853.0
2024-03-01 13:50:00,79.66,79.7,79.64,79.65,26831.0,76.9672,77.0059,76.9479,76.9576,26831.0
2024-03-01 14:00:00,79.66,79.79,79.65,79.79,27968.0,76.9672,77.0928,76.9576,77.0928,27968.0
2024-03-01 14:10:00,79.79,79.9,79.79,79.87,27776.0,77.0928,77.1991,77.0928,77.1701,27776.0
2024-03-01 14:20:00,79.88,79.97,79.86,79.9,24449.0,77.1798,77.2667,77.1605,77.1991,24449.0
2024-03-01 14:30:00,79.89,79.94,79.85,79.92,26363.0,77.1894,77.2378,77.1508,77.2184,26363.0
2024-03-01 14:40:00,79.93,79.98,79.88,79.95,25778.0,77.2281,77.2764,77.1798,77.2474,25778.0
2024-03-01 14:50:00,79.95,79.99,79.89,79.9,31127.0,77.2474,77.2861,77.1894,77.1991,31127.0
2024-03-01 15:00:00,79.89,80.0,79.86,79.97,31405.0,77.1894,77.2957,77.1605,77.2667,31405.0
2024-03-01 15:10:00,79.96,80.02,79.9,79.9,27530.0,77.2571,77.3151,77.1991,77.1991,27530.0
2024-03-01 15:20:00,79.9,79.94,79.81,79.9,36529.0,77.1991,77.2378,77.1122,77.1991,36529.0
2024-03-01 15:30:00,79.91,79.99,79.88,79.9,59406.0,77.2088,77.2861,77.1798,77.1991,59406.0
2024-03-01 15:40:00,79.9,79.91,79.8,79.84,42193.0,77.1991,77.2088,77.1025,77.1411,42193.0
2024-03-01 15:50:00,79.84,79.99,79.78,79.94,176803.0,77.1411,77.2861,77.0832,77.2378,176803.0
2024-03-04 09:30:00,79.52,79.94,79.52,79.63,62287.0,76.832,77.2378,76.832,76.9382,62287.0
2024-03-04 09:40:00,79.62,79.86,79.6,79.85,45093.0,76.9286,77.1605,76.9093,77.1508,45093.0
2024-03-04 09:50:00,79.85,79.94,79.7,79.75,34166.0,77.1508,77.2378,77.0059,77.0542,34166.0
2024-03-04 10:00:00,79.74,79.9,79.72,79.73,28208.0,77.0445,77.1991,77.0252,77.0349,28208.0
2024-03-04 10:10:00,79.72,79.72,79.3,79.43,62888.0,77.0252,77.0252,76.6194,76.745,62888.0
2024-03-04 10:20:00,79.45,79.64,79.41,79.64,17192.0,76.7643,76.9479,76.7257,76.9479,17192.0
2024-03-04 10:30:00,79.61,79.63,79.35,79.38,30027.0,76.9189,76.9382,76.6677,76.6967,30027.0
2024-03-04 10:40:00,79.4,79.45,79.35,79.37,41937.0,76.716,76.7643,76.6677,76.687,41937.0
2024-03-04 10:50:00,79.37,79.6,79.36,79.53,22521.0,76.687,76.9093,76.6774,76.8416,22521.0
2024-03-04 11:00:00,79.52,79.79,79.5,79.72,18928.0,76.832,77.0928,76.8126,77.0252,18928.0
2024-03-04 11:10:00,79.71,79.76,79.67,79.76,20423.0,77.0155,77.0638,76.9769,77.0638,20423.0
2024-03-04 11:20:00,79.75,79.75,79.54,79.6,20851.0,77.0542,77.0542,76.8513,76.9093,20851.0
2024-03-04 11:30:00,79.59,79.7,79.56,79.57,32881.0,76.8996,77.0059,76.8706,76.8803,32881.0
2024-03-04 11:40:00,79.56,79.65,79.55,79.64,19102.0,76.8706,76.9576,76.8609,76.9479,19102.0
2024-03-04 11:50:00,79.63,79.63,79.5,79.55,22352.0,76.9382,76.9382,76.8126,76.8609,22352.0
2024-03-04 12:00:00,79.56,79.57,79.5,79.54,10097.0,76.8706,76.8803,76.8126,76.8513,10097.0
2024-03-04 12:10:00,79.53,79.63,79.53,79.62,28115.0,76.8416,76.9382,76.8416,76.9286,28115.0
2024-03-04 12:20:00,79.62,79.74,79.61,79.72,52171.0,76.9286,77.0445,76.9189,77.0252,52171.0
2024-03-04 12:30:00,79.72,79.78,79.68,79.76,25920.0,77.0252,77.0832,76.9865,77.0638,25920.0
2024-03-04 12:40:00,79.75,79.76,79.7,79.73,29483.0,77.0542,77.0638,77.0059,77.0349,29483.0
2024-03-04 12:50:00,79.72,79.75,79.63,79.63,33483.0,77.0252,77.0542,76.9382,76.9382,33483.0
2024-03-04 13:00:00,79.62,79.76,79.56,79.7,22165.0,76.9286,77.0638,76.8706,77.0059,22165.0
2024-03-04 13:10:00,79.69,79.78,79.68,79.72,15169.0,76.9962,77.0832,76.9865,77.0252,15169.0
2024-03-04 13:20:00,79.72,79.77,79.68,79.77,16677.0,77.0252,77.0735,76.9865,77.0735,16677.0
2024-03-04 13:30:00,79.76,79.77,79.69,79.76,14384.0,77.0638,77.0735,76.9962,77.0638,14384.0
2024-03-04 13:40:00,79.77,79.81,79.74,79.74,25455.0,77.0735,77.1122,77.0445,77.0445,25455.0
2024-03-04 13:50:00,79.75,79.83,79.73,79.81,21430.0,77.0542,77.1315,77.0349,77.1122,21430.0
2024-03-04 14:00:00,79.81,79.81,79.64,79.72,17269.0,77.1122,77.1122,76.9479,77.0252,17269.0
2024-03-04 14:10:00,79.73,79.74,79.66,79.69,22279.0,77.0349,77.0445,76.9672,76.9962,22279.0
2024-03-04 14:20:00,79.69,79.69,79.61,79.66,18284.0,76.9962,76.9962,76.9189,76.9672,18284.0
2024-03-04 14:30:00,79.65,79.77,79.65,79.77,32100.0,76.9576,77.0735,76.9576,77.0735,32100.0
2024-03-04 14:40:00,79.8,79.8,79.66,79.71,22445.0,77.1025,77.1025,76.9672,77.0155,22445.0
2024-03-04 14:50:00,79.71,79.74,79.67,79.68,25525.0,77.0155,77.0445,76.9769,76.9865,25525.0
2024-03-04 15:00:00,79.68,79.76,79.66,79.68,19750.0,76.9865,77.0638,76.9672,76.9865,19750.0
2024-03-04 15:10:00,79.69,79.69,79.54,79.57,30645.0,76.9962,76.9962,76.8513,76.8803,30645.0
2024-03-04 15:20:00,79.56,79.59,79.5,79.56,32368.0,76.8706,76.8996,76.8126,76.8706,32368.0
2024-03-04 15:30:00,79.57,79.61,79.5,79.57,61981.0,76.8803,76.9189,76.8126,76.8803,61981.0
2024-03-04 15:40:00,79.57,79.58,79.5,79.55,94679.0,76.8803,76.8899,76.8126,76.8609,94679.0
2024-03-04 15:50:00,79.55,79.59,79.5,79.51,207833.0,76.8609,76.8996,76.8126,76.8223,207833.0
2024-03-05 09:30:00,79.85,79.85,79.49,79.61,44162.0,77.1508,77.1508,76.803,76.9189,44162.0
2024-03-05 09:40:00,79.61,80.05,79.6,79.97,22530.0,76.9189,77.344,76.9093,77.2667,22530.0
2024-03-05 09:50:00,79.98,80.07,79.88,80.01,30551.0,77.2764,77.3634,77.1798,77.3054,30551.0
2024-03-05 10:00:00,80.01,80.13,79.85,79.88,26331.0,77.3054,77.4213,77.1508,77.1798,26331.0
2024-03-05 10:10:00,79.86,79.96,79.71,79.92,27364.0,77.1605,77.2571,77.0155,77.2184,27364.0
2024-03-05 10:20:00,79.92,80.13,79.9,80.12,43650.0,77.2184,77.4213,77.1991,77.4117,43650.0
2024-03-05 10:30:00,80.12,80.22,80.05,80.06,31548.0,77.4117,77.5083,77.344,77.3537,31548.0
2024-03-05 10:40:00,80.06,80.08,79.75,79.82,17258.0,77.3537,77.373,77.0542,77.1218,17258.0
2024-03-05 10:50:00,79.8,79.83,79.64,79.72,16916.0,77.1025,77.1315,76.9479,77.0252,16916.0
2024-03-05 11:00:00,79.69,79.72,79.65,79.66,21964.0,76.9962,77.0252,76.9576,76.9672,21964.0
2024-03-05 11:10:00,79.67,79.72,79.62,79.64,21416.0,76.9769,77.0252,76.9286,76.9479,21416.0
2024-03-05 11:20:00,79.61,79.84,79.54,79.84,26358.0,76.9189,77.1411,76.8513,77.1411,26358.0
2024-03-05 11:30:00,79.84,80.03,79.83,79.99,45242.0,77.1411,77.3247,77.1315,77.2861,45242.0
2024-03-05 11:40:00,79.99,79.99,79.74,79.81,18270.0,77.2861,77.2861,77.0445,77.1122,18270.0
2024-03-05 11:50:00,79.81,79.89,79.74,79.88,14312.0,77.1122,77.1894,77.0445,77.1798,14312.0
2024-03-05 12:00:00,79.89,79.99,79.84,79.99,14217.0,77.1894,77.2861,77.1411,77.2861,14217.0
2024-03-05 12:10:00,79.99,80.0,79.87,79.94,27598.0,77.2861,77.2957,77.1701,77.2378,27598.0
2024-03-05 12:20:00,79.94,80.02,79.92,79.95,32002.0,77.2378,77.3151,77.2184,77.2474,32002.0
2024-03-05 12:30:00,79.95,79.95,79.86,79.86,19111.0,77.2474,77.2474,77.1605,77.1605,19111.0
2024-03-05 12:40:00,79.85,79.98,79.84,79.95,14445.0,77.1508,77.2764,77.1411,77.2474,14445.0
2024-03-05 12:50:00,79.95,80.02,79.91,79.99,14993.0,77.2474,77.3151,77.2088,77.2861,14993.0
2024-03-05 13:00:00,79.98,80.18,79.98,80.18,20003.0,77.2764,77.4696,77.2764,77.4696,20003.0
2024-03-05 13:10:00,80.17,80.22,80.12,80.15,22939.0,77.46,77.5083,77.4117,77.4407,22939.0
2024-03-05 13:20:00,80.15,80.24,80.14,80.2,25250.0,77.4407,77.5276,77.431,77.489,25250.0
2024-03-05 13:30:00,80.2,80.27,80.17,80.19,26995.0,77.489,77.5566,77.46,77.4793,26995.0
2024-03-05 13:40:00,80.18,80.24,80.16,80.19,25344.0,77.4696,77.5276,77.4503,77.4793,25344.0
2024-03-05 13:50:00,80.19,80.23,80.09,80.09,25132.0,77.4793,77.518,77.3827,77.3827,25132.0
2024-03-05 14:00:00,80.09,80.1,79.92,79.98,23128.0,77.3827,77.3924,77.2184,77.2764,23128.0
2024-03-05 14:10:00,79.98,80.05,79.95,80.02,15812.0,77.2764,77.344,77.2474,77.3151,15812.0
2024-03-05 14:20:00,80.02,80.06,80.01,80.05,16176.0,77.3151,77.3537,77.3054,77.344,16176.0
2024-03-05 14:30:00,80.05,80.05,79.94,79.98,21654.0,77.344,77.344,77.2378,77.2764,21654.0
2024-03-05 14:40:00,79.98,79.99,79.78,79.79,21520.0,77.2764,77.2861,77.0832,77.0928,21520.0
2024-03-05 14:50:00,79.79,79.82,79.72,79.76,23802.0,77.0928,77.1218,77.0252,77.0638,23802.0
2024-03-05 15:00:00,79.75,79.75,79.55,79.55,21499.0,77.0542,77.0542,76.8609,76.8609,21499.0
2024-03-05 15:10:00,79.56,79.57,79.41,79.48,31524.0,76.8706,76.8803,76.7257,76.7933,31524.0
2024-03-05 15:20:00,79.48,79.54,79.44,79.47,37083.0,76.7933,76.8513,76.7547,76.7836,37083.0
2024-03-05 15:30:00,79.48,79.57,79.46,79.48,60460.0,76.7933,76.8803,76.774,76.7933,60460.0
2024-03-05 15:40:00,79.48,79.59,79.39,79.56,105066.0,76.7933,76.8996,76.7064,76.8706,105066.0
2024-03-05 15:50:00,79.57,79.75,79.52,79.58,269000.0,76.8803,77.0542,76.832,76.8899,269000.0
2024-03-06 09:30:00,79.78,80.08,79.68,79.99,55532.0,77.0832,77.373,76.9865,77.2861,55532.0
2024-03-06 09:40:00,80.0,80.04,79.78,79.99,24101.0,77.2957,77.3344,77.0832,77.2861,24101.0
2024-03-06 09:50:00,79.98,80.39,79.94,80.38,40989.0,77.2764,77.6725,77.2378,77.6629,40989.0
2024-03-06 10:00:00,80.37,80.46,80.28,80.34,33528.0,77.6532,77.7402,77.5663,77.6242,33528.0
2024-03-06 10:10:00,80.34,80.35,80.07,80.13,25527.0,77.6242,77.6339,77.3634,77.4213,25527.0
2024-03-06 10:20:00,80.13,80.27,80.09,80.14,42492.0,77.4213,77.5566,77.3827,77.431,42492.0
2024-03-06 10:30:00,80.13,80.13,79.88,79.93,46319.0,77.4213,77.4213,77.1798,77.2281,46319.0
2024-03-06 10:40:00,79.93,80.02,79.76,79.78,34979.0,77.2281,77.3151,77.0638,77.0832,34979.0
2024-03-06 10:50:00,79.8,79.98,79.79,79.9,21944.0,77.1025,77.2764,77.0928,77.1991,21944.0
2024-03-06 11:00:00,79.87,79.89,79.73,79.77,15941.0,77.1701,77.1894,77.0349,77.0735,15941.0
2024-03-06 11:10:00,79.78,79.86,79.75,79.84,18800.0,77.0832,77.1605,77.0542,77.1411,18800.0
2024-03-06 11:20:00,79.83,79.85,79.7,79.73,63025.0,77.1315,77.1508,77.0059,77.0349,63025.0
2024-03-06 11:30:00,79.74,79.76,79.66,79.72,48548.0,77.0445,77.0638,76.9672,77.0252,48548.0
2024-03-06 11:40:00,79.71,79.86,79.71,79.84,32934.0,77.0155,77.1605,77.0155,77.1411,32934.0
2024-03-06 11:50:00,79.84,79.93,79.8,79.83,15937.0,77.1411,77.2281,77.1025,77.1315,15937.0
2024-03-06 12:00:00,79.84,79.89,79.75,79.75,16148.0,77.1411,77.1894,77.0542,77.0542,16148.0
2024-03-06 12:10:00,79.75,79.84,79.71,79.77,19606.0,77.0542,77.1411,77.0155,77.0735,19606.0
2024-03-06 12:20:00,79.78,79.83,79.73,79.78,16741.0,77.0832,77.1315,77.0349,77.0832,16741.0
2024-03-06 12:30:00,79.78,79.9,79.76,79.9,20153.0,77.0832,77.1991,77.0638,77.1991,20153.0
2024-03-06 12:40:00,79.89,79.97,79.89,79.93,17695.0,77.1894,77.2667,77.1894,77.2281,17695.0
2024-03-06 12:50:00,79.94,79.94,79.83,79.83,14674.0,77.2378,77.2378,77.1315,77.1315,14674.0
2024-03-06 13:00:00,79.83,79.84,79.64,79.64,21811.0,77.1315,77.1411,76.9479,76.9479,21811.0
2024-03-06 13:10:00,79.64,79.65,79.51,79.54,23919.0,76.9479,76.9576,76.8223,76.8513,23919.0
2024-03-06 13:20:00,79.54,79.55,79.48,79.52,20788.0,76.8513,76.8609,76.7933,76.832,20788.0
2024-03-06 13:30:00,79.52,79.52,79.36,79.37,17545.0,76.832,76.832,76.6774,76.687,17545.0
2024-03-06 13:40:00,79.38,79.42,79.26,79.29,30368.0,76.6967,76.7353,76.5807,76.6097,30368.0
2024-03-06 13:50:00,79.3,79.37,79.27,79.37,68493.0,76.6194,76.687,76.5904,76.687,68493.0
2024-03-06 14:00:00,79.37,79.48,79.35,79.36,48336.0,76.687,76.7933,76.6677,76.6774,48336.0
2024-03-06 14:10:00,79.35,79.36,79.11,79.11,38587.0,76.6677,76.6774,76.4358,76.4358,38587.0
2024-03-06 14:20:00,79.11,79.38,79.1,79.35,80176.0,76.4358,76.6967,76.4262,76.6677,80176.0
2024-03-06 14:30:00,79.37,79.47,79.32,79.32,32853.0,76.687,76.7836,76.6387,76.6387,32853.0
2024-03-06 14:40:00,79.32,79.32,79.14,79.21,48076.0,76.6387,76.6387,76.4648,76.5324,48076.0
2024-03-06 14:50:00,79.23,79.36,79.23,79.27,41148.0,76.5518,76.6774,76.5518,76.5904,41148.0
2024-03-06 15:00:00,79.26,79.28,79.11,79.13,32618.0,76.5807,76.6001,76.4358,76.4551,32618.0
2024-03-06 15:10:00,79.13,79.18,79.03,79.15,40550.0,76.4551,76.5034,76.3585,76.4745,40550.0
2024-03-06 15:20:00,79.15,79.23,79.1,79.23,39885.0,76.4745,76.5518,76.4262,76.5518,39885.0
2024-03-06 15:30:00,79.23,79.31,79.16,79.21,57022.0,76.5518,76.6291,76.4841,76.5324,57022.0
2024-03-06 15:40:00,79.22,79.33,79.2,79.27,96996.0,76.5421,76.6484,76.5228,76.5904,96996.0
2024-03-06 15:50:00,79.26,79.31,79.14,79.16,289490.0,76.5807,76.6291,76.4648,76.4841,289490.0
2024-03-07 09:30:00,79.6,79.66,79.36,79.54,36351.0,76.9093,76.9672,76.6774,76.8513,36351.0
2024-03-07 09:40:00,79.56,79.76,79.56,79.7,21882.0,76.8706,77.0638,76.8706,77.0059,21882.0
2024-03-07 09:50:00,79.68,79.75,79.55,79.75,18146.0,76.9865,77.0542,76.8609,77.0542,18146.0
2024-03-07 10:00:00,79.75,79.89,79.74,79.87,51731.0,77.0542,77.1894,77.0445,77.1701,51731.0
2024-03-07 10:10:00,79.87,79.88,79.63,79.69,21067.0,77.1701,77.1798,76.9382,76.9962,21067.0
2024-03-07 10:20:00,79.68,79.84,79.6,79.84,35605.0,76.9865,77.1411,76.9093,77.1411,35605.0
2024-03-07 10:30:00,79.88,79.91,79.6,79.6,24573.0,77.1798,77.2088,76.9093,76.9093,24573.0
2024-03-07 10:40:00,79.61,79.69,79.58,79.66,19611.0,76.9189,76.9962,76.8899,76.9672,19611.0
2024-03-07 10:50:00,79.67,79.76,79.47,79.47,29162.0,76.9769,77.0638,76.7836,76.7836,29162.0
2024-03-07 11:00:00,79.46,79.54,79.43,79.44,20073.0,76.774,76.8513,76.745,76.7547,20073.0
2024-03-07 11:10:00,79.43,79.5,79.37,79.38,17545.0,76.745,76.8126,76.687,76.6967,17545.0
2024-03-07 11:20:00,79.38,79.4,79.25,79.31,17002.0,76.6967,76.716,76.5711,76.6291,17002.0
2024-03-07 11:30:00,79.3,79.34,79.24,79.29,20082.0,76.6194,76.658,76.5614,76.6097,20082.0
2024-03-07 11:40:00,79.28,79.31,79.17,79.19,49521.0,76.6001,76.6291,76.4938,76.5131,49521.0
2024-03-07 11:50:00,79.19,79.46,79.19,79.45,58909.0,76.5131,76.774,76.5131,76.7643,58909.0
2024-03-07 12:00:00,79.45,79.47,79.31,79.33,31632.0,76.7643,76.7836,76.6291,76.6484,31632.0
2024-03-07 12:10:00,79.32,79.45,79.3,79.45,21164.0,76.6387,76.7643,76.6194,76.7643,21164.0
2024-03-07 12:20:00,79.44,79.58,79.42,79.56,23068.0,76.7547,76.8899,76.7353,76.8706,23068.0
2024-03-07 12:30:00,79.57,79.67,79.54,79.65,12522.0,76.8803,76.9769,76.8513,76.9576,12522.0
2024-03-07 12:40:00,79.65,79.68,79.58,79.67,24832.0,76.9576,76.9865,76.8899,76.9769,24832.0
2024-03-07 12:50:00,79.67,79.72,79.63,79.69,31546.0,76.9769,77.0252,76.9382,76.9962,31546.0
2024-03-07 13:00:00,79.69,79.79,79.69,79.76,28790.0,76.9962,77.0928,76.9962,77.0638,28790.0
2024-03-07 13:10:00,79.76,79.81,79.69,79.72,25595.0,77.0638,77.1122,76.9962,77.0252,25595.0
2024-03-07 13:20:00,79.71,79.78,79.71,79.77,20524.0,77.0155,77.0832,77.0155,77.0735,20524.0
2024-03-07 13:30:00,79.77,79.84,79.77,79.83,17928.0,77.0735,77.1411,77.0735,77.1315,17928.0
2024-03-07 13:40:00,79.83,79.85,79.73,79.84,22442.0,77.1315,77.1508,77.0349,77.1411,22442.0
2024-03-07 13:50:00,79.84,79.91,79.83,79.86,40767.0,77.1411,77.2088,77.1315,77.1605,40767.0
2024-03-07 14:00:00,79.86,79.88,79.77,79.81,15976.0,77.1605,77.1798,77.0735,77.1122,15976.0
2024-03-07 14:10:00,79.81,79.83,79.73,79.81,17737.0,77.1122,77.1315,77.0349,77.1122,17737.0
2024-03-07 14:20:00,79.81,79.81,79.63,79.74,36624.0,77.1122,77.1122,76.9382,77.0445,36624.0
2024-03-07 14:30:00,79.73,79.74,79.67,79.71,28374.0,77.0349,77.0445,76.9769,77.0155,28374.0
2024-03-07 14:40:00,79.71,79.72,79.64,79.67,31758.0,77.0155,77.0252,76.9479,76.9769,31758.0
2024-03-07 14:50:00,79.67,79.69,79.56,79.59,36602.0,76.9769,76.9962,76.8706,76.8996,36602.0
2024-03-07 15:00:00,79.59,79.62,79.52,79.62,40569.0,76.8996,76.9286,76.832,76.9286,40569.0
2024-03-07 15:10:00,79.62,79.7,79.6,79.64,35343.0,76.9286,77.0059,76.9093,76.9479,35343.0
2024-03-07 15:20:00,79.63,79.7,79.58,79.59,41278.0,76.9382,77.0059,76.8899,76.8996,41278.0
2024-03-07 15:30:00,79.59,79.73,79.58,79.71,38370.0,76.8996,77.0349,76.8899,77.0155,38370.0
2024-03-07 15:40:00,79.72,79.78,79.71,79.76,58749.0,77.0252,77.0832,77.0155,77.0638,58749.0
2024-03-07 15:50:00,79.76,79.9,79.7,79.87,307141.0,77.0638,77.1991,77.0059,77.1701,307141.0
2024-03-08 09:30:00,79.5,80.35,79.5,80.32,71904.0,76.8126,77.6339,76.8126,77.6049,71904.0
2024-03-08 09:40:00,80.25,80.38,80.11,80.35,48911.0,77.5373,77.6629,77.402,77.6339,48911.0
2024-03-08 09:50:00,80.38,80.38,80.03,80.09,44364.0,77.6629,77.6629,77.3247,77.3827,44364.0
2024-03-08 10:00:00,80.09,80.14,79.91,80.02,41156.0,77.3827,77.431,77.2088,77.3151,41156.0
2024-03-08 10:10:00,80.02,80.09,79.88,79.88,37418.0,77.3151,77.3827,77.1798,77.1798,37418.0
2024-03-08 10:20:00,79.87,80.02,79.87,79.91,31948.0,77.1701,77.3151,77.1701,77.2088,31948.0
2024-03-08 10:30:00,79.91,80.08,79.89,80.06,32955.0,77.2088,77.373,77.1894,77.3537,32955.0
2024-03-08 10:40:00,80.06,80.08,80.01,80.04,14889.0,77.3537,77.373,77.3054,77.3344,14889.0
2024-03-08 10:50:00,80.02,80.05,79.94,80.03,29355.0,77.3151,77.344,77.2378,77.3247,29355.0
2024-03-08 11:00:00,80.03,80.13,79.98,80.04,24147.0,77.3247,77.4213,77.2764,77.3344,24147.0
2024-03-08 11:10:00,80.04,80.24,79.96,80.17,28398.0,77.3344,77.5276,77.2571,77.46,28398.0
2024-03-08 11:20:00,80.22,80.28,80.1,80.21,20969.0,77.5083,77.5663,77.3924,77.4986,20969.0
2024-03-08 11:30:00,80.23,80.41,80.11,80.14,29312.0,77.518,77.6919,77.402,77.431,29312.0
2024-03-08 11:40:00,80.14,80.2,80.05,80.14,24017.0,77.431,77.489,77.344,77.431,24017.0
2024-03-08 11:50:00,80.14,80.17,80.0,80.02,22492.0,77.431,77.46,77.2957,77.3151,22492.0
2024-03-08 12:00:00,80.04,80.13,79.99,80.03,35797.0,77.3344,77.4213,77.2861,77.3247,35797.0
2024-03-08 12:10:00,80.03,80.07,79.94,80.0,25051.0,77.3247,77.3634,77.2378,77.2957,25051.0
2024-03-08 12:20:00,80.01,80.04,79.94,79.97,32234.0,77.3054,77.3344,77.2378,77.2667,32234.0
2024-03-08 12:30:00,79.96,80.07,79.93,80.0,18454.0,77.2571,77.3634,77.2281,77.2957,18454.0
2024-03-08 12:40:00,80.03,80.08,80.0,80.06,14117.0,77.3247,77.373,77.2957,77.3537,14117.0
2024-03-08 12:50:00,80.06,80.2,80.03,80.07,37451.0,77.3537,77.489,77.3247,77.3634,37451.0
2024-03-08 13:00:00,80.09,80.21,80.07,80.18,19117.0,77.3827,77.4986,77.3634,77.4696,19117.0
2024-03-08 13:10:00,80.18,80.35,80.16,80.33,27103.0,77.4696,77.6339,77.4503,77.6146,27103.0
2024-03-08 13:20:00,80.33,80.52,80.31,80.48,60053.0,77.6146,77.7982,77.5953,77.7595,60053.0
2024-03-08 13:30:00,80.49,80.52,80.4,80.42,36510.0,77.7692,77.7982,77.6822,77.7015,36510.0
2024-03-08 13:40:00,80.42,80.43,80.27,80.31,25295.0,77.7015,77.7112,77.5566,77.5953,25295.0
2024-03-08 13:50:00,80.32,80.33,80.24,80.28,16084.0,77.6049,77.6146,77.5276,77.5663,16084.0
2024-03-08 14:00:00,80.28,80.39,80.26,80.35,23629.0,77.5663,77.6725,77.5469,77.6339,23629.0
2024-03-08 14:10:00,80.36,80.5,80.35,80.45,26947.0,77.6436,77.7788,77.6339,77.7305,26947.0
2024-03-08 14:20:00,80.44,80.56,80.44,80.55,32514.0,77.7209,77.8368,77.7209,77.8271,32514.0
2024-03-08 14:30:00,80.55,80.56,80.48,80.51,28494.0,77.8271,77.8368,77.7595,77.7885,28494.0
2024-03-08 14:40:00,80.5,80.61,80.5,80.52,27048.0,77.7788,77.8851,77.7788,77.7982,27048.0
2024-03-08 14:50:00,80.53,80.67,80.51,80.51,30866.0,77.8078,77.9431,77.7885,77.7885,30866.0
2024-03-08 15:00:00,80.51,80.55,80.49,80.53,32842.0,77.7885,77.8271,77.7692,77.8078,32842.0
2024-03-08 15:10:00,80.53,80.56,80.46,80.56,63934.0,77.8078,77.8368,77.7402,77.8368,63934.0
2024-03-08 15:20:00,80.56,80.71,80.53,80.64,43794.0,77.8368,77.9817,77.8078,77.9141,43794.0
2024-03-08 15:30:00,80.62,80.74,80.58,80.7,55627.0,77.8948,78.0107,77.8561,77.9721,55627.0
2024-03-08 15:40:00,80.7,80.76,80.67,80.7,59967.0,77.9721,78.03,77.9431,77.9721,59967.0
2024-03-08 15:50:00,80.7,80.79,80.56,80.56,285160.0,77.9721,78.059,77.8368,77.8368,285160.0
2024-03-11 09:30:00,80.0,80.3,79.93,79.97,98485.0,77.2957,77.5856,77.2281,77.2667,98485.0
2024-03-11 09:40:00,79.98,80.5,79.86,80.45,12980.0,77.2764,77.7788,77.1605,77.7305,12980.0
2024-03-11 09:50:00,80.39,80.46,80.29,80.39,22031.0,77.6725,77.7402,77.5759,77.6725,22031.0
2024-03-11 10:00:00,80.39,80.49,80.36,80.49,22064.0,77.6725,77.7692,77.6436,77.7692,22064.0
2024-03-11 10:10:00,80.5,80.5,80.36,80.44,26289.0,77.7788,77.7788,77.6436,77.7209,26289.0
2024-03-11 10:20:00,80.44,80.46,80.23,80.23,27248.0,77.7209,77.7402,77.518,77.518,27248.0
2024-03-11 10:30:00,80.23,80.31,80.16,80.17,23916.0,77.518,77.5953,77.4503,77.46,23916.0
2024-03-11 10:40:00,80.17,80.17,80.05,80.14,17310.0,77.46,77.46,77.344,77.431,17310.0
2024-03-11 10:50:00,80.13,80.18,80.05,80.11,27248.0,77.4213,77.4696,77.344,77.402,27248.0
2024-03-11 11:00:00,80.12,80.12,79.99,80.08,24010.0,77.4117,77.4117,77.2861,77.373,24010.0
2024-03-11 11:10:00,80.08,80.14,79.99,80.14,22668.0,77.373,77.431,77.2861,77.431,22668.0
2024-03-11 11:20:00,80.14,80.16,80.07,80.08,16483.0,77.431,77.4503,77.3634,77.373,16483.0
2024-03-11 11:30:00,80.08,80.08,79.99,80.0,45633.0,77.373,77.373,77.2861,77.2957,45633.0
2024-03-11 11:40:00,80.01,80.03,79.99,80.02,35964.0,77.3054,77.3247,77.2861,77.3151,35964.0
2024-03-11 11:50:00,80.01,80.13,79.99,80.09,73693.0,77.3054,77.4213,77.2861,77.3827,73693.0
2024-03-11 12:00:00,80.09,80.11,79.95,79.96,38345.0,77.3827,77.402,77.2474,77.2571,38345.0
2024-03-11 12:10:00,79.96,80.04,79.94,79.95,28468.0,77.2571,77.3344,77.2378,77.2474,28468.0
2024-03-11 12:20:00,79.95,80.05,79.94,79.98,35786.0,77.2474,77.344,77.2378,77.2764,35786.0
2024-03-11 12:30:00,79.99,80.1,79.99,80.02,93059.0,77.2861,77.3924,77.2861,77.3151,93059.0
2024-03-11 12:40:00,80.02,80.19,80.02,80.04,100877.0,77.3151,77.4793,77.3151,77.3344,100877.0
2024-03-11 12:50:00,80.02,80.07,80.02,80.06,20633.0,77.3151,77.3634,77.3151,77.3537,20633.0
2024-03-11 13:00:00,80.06,80.12,80.04,80.06,21665.0,77.3537,77.4117,77.3344,77.3537,21665.0
2024-03-11 13:10:00,80.06,80.1,80.01,80.07,53342.0,77.3537,77.3924,77.3054,77.3634,53342.0
2024-03-11 13:20:00,80.08,80.13,80.05,80.06,51298.0,77.373,77.4213,77.344,77.3537,51298.0
2024-03-11 13:30:00,80.07,80.09,80.04,80.05,23719.0,77.3634,77.3827,77.3344,77.344,23719.0
2024-03-11 13:40:00,80.04,80.05,79.99,80.02,62773.0,77.3344,77.344,77.2861,77.3151,62773.0
2024-03-11 13:50:00,80.02,80.03,79.95,80.01,38052.0,77.3151,77.3247,77.2474,77.3054,38052.0
2024-03-11 14:00:00,80.01,80.08,80.01,80.06,22882.0,77.3054,77.373,77.3054,77.3537,22882.0
2024-03-11 14:10:00,80.08,80.11,80.01,80.03,21759.0,77.373,77.402,77.3054,77.3247,21759.0
2024-03-11 14:20:00,80.02,80.03,79.95,80.02,34525.0,77.3151,77.3247,77.2474,77.3151,34525.0
2024-03-11 14:30:00,80.02,80.19,80.01,80.16,23926.0,77.3151,77.4793,77.3054,77.4503,23926.0
2024-03-11 14:40:00,80.17,80.19,80.12,80.16,24663.0,77.46,77.4793,77.4117,77.4503,24663.0
2024-03-11 14:50:00,80.16,80.17,80.11,80.12,44503.0,77.4503,77.46,77.402,77.4117,44503.0
2024-03-11 15:00:00,80.13,80.18,80.02,80.09,52309.0,77.4213,77.4696,77.3151,77.3827,52309.0
2024-03-11 15:10:00,80.09,80.11,80.06,80.11,29248.0,77.3827,77.402,77.3537,77.402,29248.0
2024-03-11 15:20:00,80.11,80.13,80.09,80.13,35298.0,77.402,77.4213,77.3827,77.4213,35298.0
2024-03-11 15:30:00,80.12,80.14,80.09,80.14,46268.0,77.4117,77.431,77.3827,77.431,46268.0
2024-03-11 15:40:00,80.13,80.16,80.01,80.04,43834.0,77.4213,77.4503,77.3054,77.3344,43834.0
2024-03-11 15:50:00,80.04,80.04,79.9,80.02,227561.0,77.3344,77.3344,77.1991,77.3151,227561.0
2024-03-12 09:30:00,80.04,80.34,80.0,80.1,46865.0,77.3344,77.6242,77.2957,77.3924,46865.0
2024-03-12 09:40:00,80.11,80.32,80.04,80.29,26471.0,77.402,77.6049,77.3344,77.5759,26471.0
2024-03-12 09:50:00,80.3,80.36,80.27,80.33,27688.0,77.5856,77.6436,77.5566,77.6146,27688.0
2024-03-12 10:00:00,80.34,80.47,80.25,80.43,35386.0,77.6242,77.7498,77.5373,77.7112,35386.0
2024-03-12 10:10:00,80.43,80.46,80.33,80.39,27029.0,77.7112,77.7402,77.6146,77.6725,27029.0
2024-03-12 10:20:00,80.4,80.4,80.28,80.3,13593.0,77.6822,77.6822,77.5663,77.5856,13593.0
2024-03-12 10:30:00,80.29,80.32,80.11,80.23,17280.0,77.5759,77.6049,77.402,77.518,17280.0
2024-03-12 10:40:00,80.23,80.23,80.05,80.07,23034.0,77.518,77.518,77.344,77.3634,23034.0
2024-03-12 10:50:00,80.06,80.15,80.02,80.11,15624.0,77.3537,77.4407,77.3151,77.402,15624.0
2024-03-12 11:00:00,80.11,80.12,80.03,80.07,13313.0,77.402,77.4117,77.3247,77.3634,13313.0
2024-03-12 11:10:00,80.06,80.16,80.02,80.13,12618.0,77.3537,77.4503,77.3151,77.4213,12618.0
2024-03-12 11:20:00,80.13,80.15,80.0,80.0,27462.0,77.4213,77.4407,77.2957,77.2957,27462.0
2024-03-12 11:30:00,80.0,80.09,79.99,80.03,33753.0,77.2957,77.3827,77.2861,77.3247,33753.0
2024-03-12 11:40:00,80.03,80.05,79.92,79.93,57521.0,77.3247,77.344,77.2184,77.2281,57521.0
2024-03-12 11:50:00,79.94,80.03,79.94,80.0,30398.0,77.2378,77.3247,77.2378,77.2957,30398.0
2024-03-12 12:00:00,79.99,80.07,79.89,80.07,57673.0,77.2861,77.3634,77.1894,77.3634,57673.0
2024-03-12 12:10:00,80.08,80.17,80.04,80.15,18716.0,77.373,77.46,77.3344,77.4407,18716.0
2024-03-12 12:20:00,80.16,80.17,80.06,80.09,19167.0,77.4503,77.46,77.3537,77.3827,19167.0
2024-03-12 12:30:00,80.08,80.14,80.04,80.05,14096.0,77.373,77.431,77.3344,77.344,14096.0
2024-03-12 12:40:00,80.05,80.07,79.95,80.0,22887.0,77.344,77.3634,77.2474,77.2957,22887.0
2024-03-12 12:50:00,80.0,80.08,80.0,80.04,14755.0,77.2957,77.373,77.2957,77.3344,14755.0
2024-03-12 13:00:00,80.04,80.05,79.95,79.96,38893.0,77.3344,77.344,77.2474,77.2571,38893.0
2024-03-12 13:10:00,79.96,80.11,79.94,80.11,22099.0,77.2571,77.402,77.2378,77.402,22099.0
2024-03-12 13:20:00,80.12,80.15,80.07,80.07,17453.0,77.4117,77.4407,77.3634,77.3634,17453.0
2024-03-12 13:30:00,80.07,80.08,80.0,80.05,17173.0,77.3634,77.373,77.2957,77.344,17173.0
2024-03-12 13:40:00,80.05,80.14,80.01,80.14,13586.0,77.344,77.431,77.3054,77.431,13586.0
2024-03-12 13:50:00,80.14,80.19,80.13,80.15,17652.0,77.431,77.4793,77.4213,77.4407,17652.0
2024-03-12 14:00:00,80.15,80.21,80.11,80.2,22668.0,77.4407,77.4986,77.402,77.489,22668.0
2024-03-12 14:10:00,80.2,80.26,80.19,80.25,16333.0,77.489,77.5469,77.4793,77.5373,16333.0
2024-03-12 14:20:00,80.24,80.28,80.23,80.28,15953.0,77.5276,77.5663,77.518,77.5663,15953.0
2024-03-12 14:30:00,80.28,80.33,80.22,80.28,24113.0,77.5663,77.6146,77.5083,77.5663,24113.0
2024-03-12 14:40:00,80.28,80.28,80.12,80.21,15971.0,77.5663,77.5663,77.4117,77.4986,15971.0
2024-03-12 14:50:00,80.22,80.26,80.21,80.26,12480.0,77.5083,77.5469,77.4986,77.5469,12480.0
2024-03-12 15:00:00,80.26,80.32,80.21,80.23,23568.0,77.5469,77.6049,77.4986,77.518,23568.0
2024-03-12 15:10:00,80.22,80.27,80.2,80.25,25537.0,77.5083,77.5566,77.489,77.5373,25537.0
2024-03-12 15:20:00,80.25,80.27,80.23,80.26,19281.0,77.5373,77.5566,77.518,77.5469,19281.0
2024-03-12 15:30:00,80.25,80.25,80.06,80.06,31283.0,77.5373,77.5373,77.3537,77.3537,31283.0
2024-03-12 15:40:00,80.06,80.11,80.0,80.05,57032.0,77.3537,77.402,77.2957,77.344,57032.0
2024-03-12 15:50:00,80.05,80.13,79.99,80.13,160073.0,77.344,77.4213,77.2861,77.4213,160073.0
2024-03-13 09:30:00,80.25,80.47,80.2,80.44,35060.0,77.5373,77.7498,77.489,77.7209,35060.0
2024-03-13 09:40:00,80.43,80.69,80.34,80.46,37934.0,77.7112,77.9624,77.6242,77.7402,37934.0
2024-03-13 09:50:00,80.44,80.44,80.18,80.2,14039.0,77.7209,77.7209,77.4696,77.489,14039.0
2024-03-13 10:00:00,80.17,80.4,80.09,80.39,32494.0,77.46,77.6822,77.3827,77.6725,32494.0
2024-03-13 10:10:00,80.38,80.54,80.33,80.53,31121.0,77.6629,77.8175,77.6146,77.8078,31121.0
2024-03-13 10:20:00,80.53,80.63,80.52,80.62,24350.0,77.8078,77.9044,77.7982,77.8948,24350.0
2024-03-13 10:30:00,80.64,80.76,80.62,80.75,19466.0,77.9141,78.03,77.8948,78.0204,19466.0
2024-03-13 10:40:00,80.75,80.75,80.55,80.56,48415.0,78.0204,78.0204,77.8271,77.8368,48415.0
2024-03-13 10:50:00,80.55,80.75,80.42,80.74,31301.0,77.8271,78.0204,77.7015,78.0107,31301.0
2024-03-13 11:00:00,80.74,80.74,80.53,80.59,25227.0,78.0107,78.0107,77.8078,77.8658,25227.0
2024-03-13 11:10:00,80.6,80.79,80.58,80.76,31106.0,77.8754,78.059,77.8561,78.03,31106.0
2024-03-13 11:20:00,80.76,80.89,80.76,80.81,24733.0,78.03,78.1556,78.03,78.0784,24733.0
2024-03-13 11:30:00,80.8,80.86,80.61,80.62,20483.0,78.0687,78.1267,77.8851,77.8948,20483.0
2024-03-13 11:40:00,80.62,80.72,80.51,80.53,40105.0,77.8948,77.9914,77.7885,77.8078,40105.0
2024-03-13 11:50:00,80.54,80.69,80.52,80.62,42207.0,77.8175,77.9624,77.7982,77.8948,42207.0
2024-03-13 12:00:00,80.62,80.71,80.61,80.67,12916.0,77.8948,77.9817,77.8851,77.9431,12916.0
2024-03-13 12:10:00,80.66,80.73,80.6,80.67,19111.0,77.9334,78.0011,77.8754,77.9431,19111.0
2024-03-13 12:20:00,80.66,80.7,80.6,80.65,16258.0,77.9334,77.9721,77.8754,77.9238,16258.0
2024-03-13 12:30:00,80.65,80.69,80.6,80.64,16192.0,77.9238,77.9624,77.8754,77.9141,16192.0
2024-03-13 12:40:00,80.64,80.7,80.64,80.67,12043.0,77.9141,77.9721,77.9141,77.9431,12043.0
2024-03-13 12:50:00,80.66,80.69,80.62,80.65,11992.0,77.9334,77.9624,77.8948,77.9238,11992.0
2024-03-13 13:00:00,80.66,80.75,80.63,80.7,26784.0,77.9334,78.0204,77.9044,77.9721,26784.0
2024-03-13 13:10:00,80.7,80.71,80.63,80.63,11630.0,77.9721,77.9817,77.9044,77.9044,11630.0
2024-03-13 13:20:00,80.64,80.68,80.62,80.64,14239.0,77.9141,77.9527,77.8948,77.9141,14239.0
2024-03-13 13:30:00,80.63,80.63,80.56,80.61,16480.0,77.9044,77.9044,77.8368,77.8851,16480.0
2024-03-13 13:40:00,80.61,80.72,80.59,80.72,24005.0,77.8851,77.9914,77.8658,77.9914,24005.0
2024-03-13 13:50:00,80.71,80.81,80.71,80.77,21269.0,77.9817,78.0784,77.9817,78.0397,21269.0
2024-03-13 14:00:00,80.78,80.78,80.58,80.64,23536.0,78.0494,78.0494,77.8561,77.9141,23536.0
2024-03-13 14:10:00,80.65,80.77,80.64,80.77,34742.0,77.9238,78.0397,77.9141,78.0397,34742.0
2024-03-13 14:20:00,80.77,80.86,80.72,80.73,28397.0,78.0397,78.1267,77.9914,78.0011,28397.0
2024-03-13 14:30:00,80.73,80.77,80.66,80.67,24227.0,78.0011,78.0397,77.9334,77.9431,24227.0
2024-03-13 14:40:00,80.66,80.72,80.63,80.7,25164.0,77.9334,77.9914,77.9044,77.9721,25164.0
2024-03-13 14:50:00,80.7,80.71,80.61,80.64,24077.0,77.9721,77.9817,77.8851,77.9141,24077.0
2024-03-13 15:00:00,80.64,80.71,80.63,80.7,29704.0,77.9141,77.9817,77.9044,77.9721,29704.0
2024-03-13 15:10:00,80.71,80.71,80.59,80.59,53927.0,77.9817,77.9817,77.8658,77.8658,53927.0
2024-03-13 15:20:00,80.59,80.64,80.35,80.4,35243.0,77.8658,77.9141,77.6339,77.6822,35243.0
2024-03-13 15:30:00,80.41,80.49,80.38,80.42,43167.0,77.6919,77.7692,77.6629,77.7015,43167.0
2024-03-13 15:40:00,80.42,80.5,80.38,80.45,78367.0,77.7015,77.7788,77.6629,77.7305,78367.0
2024-03-13 15:50:00,80.45,80.54,80.33,80.53,186098.0,77.7305,77.8175,77.6146,77.8078,186098.0
2024-03-14 09:30:00,80.41,80.55,80.09,80.21,44014.0,77.6919,77.8271,77.3827,77.4986,44014.0
2024-03-14 09:40:00,80.22,80.36,80.16,80.24,16861.0,77.5083,77.6436,77.4503,77.5276,16861.0
2024-03-14 09:50:00,80.21,80.22,79.97,79.98,27852.0,77.4986,77.5083,77.2667,77.2764,27852.0
2024-03-14 10:00:00,79.98,80.1,79.87,80.04,47391.0,77.2764,77.3924,77.1701,77.3344,47391.0
2024-03-14 10:10:00,80.05,80.08,79.97,80.08,24704.0,77.344,77.373,77.2667,77.373,24704.0
2024-03-14 10:20:00,80.09,80.1,80.01,80.07,48139.0,77.3827,77.3924,77.3054,77.3634,48139.0
2024-03-14 10:30:00,80.09,80.09,79.97,79.98,48026.0,77.3827,77.3827,77.2667,77.2764,48026.0
2024-03-14 10:40:00,79.98,79.99,79.94,79.98,25342.0,77.2764,77.2861,77.2378,77.2764,25342.0
2024-03-14 10:50:00,79.97,79.97,79.67,79.67,31275.0,77.2667,77.2667,76.9769,76.9769,31275.0
2024-03-14 11:00:00,79.68,79.87,79.67,79.8,18309.0,76.9865,77.1701,76.9769,77.1025,18309.0
2024-03-14 11:10:00,79.81,79.92,79.78,79.83,35950.0,77.1122,77.2184,77.0832,77.1315,35950.0
2024-03-14 11:20:00,79.84,79.89,79.8,79.88,28416.0,77.1411,77.1894,77.1025,77.1798,28416.0
2024-03-14 11:30:00,79.89,79.96,79.82,79.91,58487.0,77.1894,77.2571,77.1218,77.2088,58487.0
2024-03-14 11:40:00,79.91,80.0,79.89,80.0,14539.0,77.2088,77.2957,77.1894,77.2957,14539.0
2024-03-14 11:50:00,80.0,80.04,79.98,80.02,20323.0,77.2957,77.3344,77.2764,77.3151,20323.0
2024-03-14 12:00:00,80.02,80.11,79.97,80.1,28898.0,77.3151,77.402,77.2667,77.3924,28898.0
2024-03-14 12:10:00,80.09,80.2,80.06,80.2,20307.0,77.3827,77.489,77.3537,77.489,20307.0
2024-03-14 12:20:00,80.19,80.37,80.16,80.33,19288.0,77.4793,77.6532,77.4503,77.6146,19288.0
2024-03-14 12:30:00,80.34,80.37,80.32,80.34,20728.0,77.6242,77.6532,77.6049,77.6242,20728.0
2024-03-14 12:40:00,80.33,80.33,80.16,80.16,30317.0,77.6146,77.6146,77.4503,77.4503,30317.0
2024-03-14 12:50:00,80.16,80.17,80.09,80.1,19980.0,77.4503,77.46,77.3827,77.3924,19980.0
2024-03-14 13:00:00,80.08,80.13,80.03,80.1,24002.0,77.373,77.4213,77.3247,77.3924,24002.0
2024-03-14 13:10:00,80.11,80.11,79.98,79.99,15244.0,77.402,77.402,77.2764,77.2861,15244.0
2024-03-14 13:20:00,79.98,79.98,79.89,79.9,20116.0,77.2764,77.2764,77.1894,77.1991,20116.0
2024-03-14 13:30:00,79.9,79.98,79.86,79.97,24318.0,77.1991,77.2764,77.1605,77.2667,24318.0
2024-03-14 13:40:00,79.98,80.02,79.96,79.99,18369.0,77.2764,77.3151,77.2571,77.2861,18369.0
2024-03-14 13:50:00,79.99,80.04,79.98,80.04,18366.0,77.2861,77.3344,77.2764,77.3344,18366.0
2024-03-14 14:00:00,80.04,80.07,79.99,80.01,19541.0,77.3344,77.3634,77.2861,77.3054,19541.0
2024-03-14 14:10:00,80.0,80.06,79.98,80.05,22190.0,77.2957,77.3537,77.2764,77.344,22190.0
2024-03-14 14:20:00,80.06,80.07,80.01,80.01,16660.0,77.3537,77.3634,77.3054,77.3054,16660.0
2024-03-14 14:30:00,80.01,80.07,79.98,80.06,24033.0,77.3054,77.3634,77.2764,77.3537,24033.0
2024-03-14 14:40:00,80.06,80.09,80.03,80.08,18594.0,77.3537,77.3827,77.3247,77.373,18594.0
2024-03-14 14:50:00,80.08,80.1,80.0,80.03,20088.0,77.373,77.3924,77.2957,77.3247,20088.0
2024-03-14 15:00:00,80.02,80.04,79.91,79.94,38323.0,77.3151,77.3344,77.2088,77.2378,38323.0
2024-03-14 15:10:00,79.93,79.95,79.88,79.91,42361.0,77.2281,77.2474,77.1798,77.2088,42361.0
2024-03-14 15:20:00,79.92,79.95,79.8,79.9,62064.0,77.2184,77.2474,77.1025,77.1991,62064.0
2024-03-14 15:30:00,79.91,79.94,79.83,79.92,92206.0,77.2088,77.2378,77.1315,77.2184,92206.0
2024-03-14 15:40:00,79.92,79.96,79.89,79.95,85336.0,77.2184,77.2571,77.1894,77.2474,85336.0
2024-03-14 15:50:00,79.96,80.06,79.83,80.03,345482.0,77.2571,77.3537,77.1315,77.3247,345482.0
2024-03-15 09:30:00,79.73,80.51,79.69,80.35,429911.0,77.0349,77.7885,76.9962,77.6339,429911.0
2024-03-15 09:40:00,80.35,80.58,80.25,80.28,21523.0,77.6339,77.8561,77.5373,77.5663,21523.0
2024-03-15 09:50:00,80.27,80.33,80.01,80.28,23254.0,77.5566,77.6146,77.3054,77.5663,23254.0
2024-03-15 10:00:00,80.26,80.37,80.08,80.3,27198.0,77.5469,77.6532,77.373,77.5856,27198.0
2024-03-15 10:10:00,80.31,80.34,80.16,80.33,24191.0,77.5953,77.6242,77.4503,77.6146,24191.0
2024-03-15 10:20:00,80.33,80.36,80.24,80.31,42413.0,77.6146,77.6436,77.5276,77.5953,42413.0
2024-03-15 10:30:00,80.3,80.45,80.25,80.31,32089.0,77.5856,77.7305,77.5373,77.5953,32089.0
2024-03-15 10:40:00,80.31,80.33,80.1,80.14,15949.0,77.5953,77.6146,77.3924,77.431,15949.0
2024-03-15 10:50:00,80.13,80.21,80.06,80.21,19342.0,77.4213,77.4986,77.3537,77.4986,19342.0
2024-03-15 11:00:00,80.2,80.3,80.15,80.15,19250.0,77.489,77.5856,77.4407,77.4407,19250.0
2024-03-15 11:10:00,80.14,80.38,80.14,80.37,25861.0,77.431,77.6629,77.431,77.6532,25861.0
2024-03-15 11:20:00,80.37,80.59,80.36,80.51,46388.0,77.6532,77.8658,77.6436,77.7885,46388.0
2024-03-15 11:30:00,80.5,80.55,80.47,80.51,25077.0,77.7788,77.8271,77.7498,77.7885,25077.0
2024-03-15 11:40:00,80.5,80.56,80.49,80.54,15805.0,77.7788,77.8368,77.7692,77.8175,15805.0
2024-03-15 11:50:00,80.54,80.59,80.47,80.53,37656.0,77.8175,77.8658,77.7498,77.8078,37656.0
2024-03-15 12:00:00,80.52,80.68,80.51,80.67,18130.0,77.7982,77.9527,77.7885,77.9431,18130.0
2024-03-15 12:10:00,80.67,80.72,80.66,80.72,25216.0,77.9431,77.9914,77.9334,77.9914,25216.0
2024-03-15 12:20:00,80.72,80.73,80.61,80.64,25803.0,77.9914,78.0011,77.8851,77.9141,25803.0
2024-03-15 12:30:00,80.65,80.73,80.58,80.64,26042.0,77.9238,78.0011,77.8561,77.9141,26042.0
2024-03-15 12:40:00,80.66,80.69,80.52,80.55,20375.0,77.9334,77.9624,77.7982,77.8271,20375.0
2024-03-15 12:50:00,80.55,80.56,80.49,80.56,20753.0,77.8271,77.8368,77.7692,77.8368,20753.0
2024-03-15 13:00:00,80.56,80.6,80.48,80.56,49600.0,77.8368,77.8754,77.7595,77.8368,49600.0
2024-03-15 13:10:00,80.56,80.62,80.47,80.5,19848.0,77.8368,77.8948,77.7498,77.7788,19848.0
2024-03-15 13:20:00,80.5,80.59,80.5,80.56,28330.0,77.7788,77.8658,77.7788,77.8368,28330.0
2024-03-15 13:30:00,80.55,80.6,80.52,80.55,17472.0,77.8271,77.8754,77.7982,77.8271,17472.0
2024-03-15 13:40:00,80.55,80.56,80.48,80.54,24239.0,77.8271,77.8368,77.7595,77.8175,24239.0
2024-03-15 13:50:00,80.53,80.65,80.53,80.59,22189.0,77.8078,77.9238,77.8078,77.8658,22189.0
2024-03-15 14:00:00,80.59,80.6,80.47,80.48,37233.0,77.8658,77.8754,77.7498,77.7595,37233.0
2024-03-15 14:10:00,80.48,80.6,80.43,80.43,57991.0,77.7595,77.8754,77.7112,77.7112,57991.0
2024-03-15 14:20:00,80.44,80.57,80.43,80.57,20955.0,77.7209,77.8465,77.7112,77.8465,20955.0
2024-03-15 14:30:00,80.57,80.66,80.54,80.66,53491.0,77.8465,77.9334,77.8175,77.9334,53491.0
2024-03-15 14:40:00,80.67,80.68,80.62,80.63,24095.0,77.9431,77.9527,77.8948,77.9044,24095.0
2024-03-15 14:50:00,80.64,80.74,80.64,80.7,26258.0,77.9141,78.0107,77.9141,77.9721,26258.0
2024-03-15 15:00:00,80.69,80.7,80.61,80.65,19171.0,77.9624,77.9721,77.8851,77.9238,19171.0
2024-03-15 15:10:00,80.66,80.82,80.65,80.73,35826.0,77.9334,78.088,77.9238,78.0011,35826.0
2024-03-15 15:20:00,80.73,80.75,80.69,80.71,33088.0,78.0011,78.0204,77.9624,77.9817,33088.0
2024-03-15 15:30:00,80.7,80.77,80.62,80.75,40078.0,77.9721,78.0397,77.8948,78.0204,40078.0
2024-03-15 15:40:00,80.74,80.74,80.53,80.64,62611.0,78.0107,78.0107,77.8078,77.9141,62611.0
2024-03-15 15:50:00,80.64,80.94,80.6,80.92,212176.0,77.9141,78.204,77.8754,78.1846,212176.0
2024-03-18 09:30:00,81.01,81.39,80.84,81.27,46041.0,78.2716,78.6387,78.1073,78.5228,46041.0
2024-03-18 09:40:00,81.25,81.3,81.11,81.13,40895.0,78.5035,78.5518,78.3682,78.3875,40895.0
2024-03-18 09:50:00,81.16,81.43,81.1,81.31,40932.0,78.4165,78.6774,78.3585,78.5614,40932.0
2024-03-18 10:00:00,81.33,81.42,81.28,81.33,48889.0,78.5808,78.6677,78.5325,78.5808,48889.0
2024-03-18 10:10:00,81.32,81.32,81.12,81.19,48899.0,78.5711,78.5711,78.3779,78.4455,48899.0
2024-03-18 10:20:00,81.2,81.35,81.12,81.32,47351.0,78.4552,78.6001,78.3779,78.5711,47351.0
2024-03-18 10:30:00,81.32,81.39,81.23,81.36,48734.0,78.5711,78.6387,78.4842,78.6098,48734.0
2024-03-18 10:40:00,81.36,81.4,81.23,81.37,36606.0,78.6098,78.6484,78.4842,78.6194,36606.0
2024-03-18 10:50:00,81.36,81.42,81.23,81.25,34809.0,78.6098,78.6677,78.4842,78.5035,34809.0
2024-03-18 11:00:00,81.24,81.28,81.17,81.19,26879.0,78.4938,78.5325,78.4262,78.4455,26879.0
2024-03-18 11:10:00,81.17,81.2,81.07,81.08,28943.0,78.4262,78.4552,78.3296,78.3392,28943.0
2024-03-18 11:20:00,81.09,81.17,81.08,81.14,32388.0,78.3489,78.4262,78.3392,78.3972,32388.0
2024-03-18 11:30:00,81.15,81.24,81.05,81.1,30085.0,78.4069,78.4938,78.3102,78.3585,30085.0
2024-03-18 11:40:00,81.11,81.22,81.07,81.22,21292.0,78.3682,78.4745,78.3296,78.4745,21292.0
2024-03-18 11:50:00,81.23,81.23,81.15,81.2,25915.0,78.4842,78.4842,78.4069,78.4552,25915.0
2024-03-18 12:00:00,81.2,81.2,81.09,81.12,24691.0,78.4552,78.4552,78.3489,78.3779,24691.0
2024-03-18 12:10:00,81.12,81.17,81.1,81.15,19884.0,78.3779,78.4262,78.3585,78.4069,19884.0
2024-03-18 12:20:00,81.14,81.17,81.08,81.11,21396.0,78.3972,78.4262,78.3392,78.3682,21396.0
2024-03-18 12:30:00,81.12,81.13,80.98,81.03,20216.0,78.3779,78.3875,78.2426,78.2909,20216.0
2024-03-18 12:40:00,81.04,81.1,81.03,81.1,15448.0,78.3006,78.3585,78.2909,78.3585,15448.0
2024-03-18 12:50:00,81.11,81.18,81.1,81.17,17915.0,78.3682,78.4358,78.3585,78.4262,17915.0
2024-03-18 13:00:00,81.17,81.2,81.0,81.05,39529.0,78.4262,78.4552,78.2619,78.3102,39529.0
2024-03-18 13:10:00,81.04,81.09,81.01,81.07,28362.0,78.3006,78.3489,78.2716,78.3296,28362.0
2024-03-18 13:20:00,81.06,81.12,81.03,81.1,16857.0,78.3199,78.3779,78.2909,78.3585,16857.0
2024-03-18 13:30:00,81.11,81.14,81.09,81.12,22329.0,78.3682,78.3972,78.3489,78.3779,22329.0
2024-03-18 13:40:00,81.11,81.15,81.09,81.15,16060.0,78.3682,78.4069,78.3489,78.4069,16060.0
2024-03-18 13:50:00,81.14,81.18,81.12,81.13,24765.0,78.3972,78.4358,78.3779,78.3875,24765.0
2024-03-18 14:00:00,81.13,81.13,80.98,80.98,20798.0,78.3875,78.3875,78.2426,78.2426,20798.0
2024-03-18 14:10:00,80.98,81.02,80.95,80.98,26408.0,78.2426,78.2813,78.2136,78.2426,26408.0
2024-03-18 14:20:00,80.99,81.07,80.99,81.05,21546.0,78.2523,78.3296,78.2523,78.3102,21546.0
2024-03-18 14:30:00,81.06,81.08,80.96,80.97,19557.0,78.3199,78.3392,78.2233,78.2329,19557.0
2024-03-18 14:40:00,80.98,81.0,80.86,80.88,31734.0,78.2426,78.2619,78.1267,78.146,31734.0
2024-03-18 14:50:00,80.88,80.98,80.87,80.98,24102.0,78.146,78.2426,78.1363,78.2426,24102.0
2024-03-18 15:00:00,80.97,80.99,80.91,80.93,23909.0,78.2329,78.2523,78.175,78.1943,23909.0
2024-03-18 15:10:00,80.93,80.94,80.76,80.76,35692.0,78.1943,78.204,78.03,78.03,35692.0
2024-03-18 15:20:00,80.76,80.81,80.62,80.66,54044.0,78.03,78.0784,77.8948,77.9334,54044.0
2024-03-18 15:30:00,80.66,80.76,80.59,80.67,72303.0,77.9334,78.03,77.8658,77.9431,72303.0
2024-03-18 15:40:00,80.67,80.73,80.62,80.7,75441.0,77.9431,78.0011,77.8948,77.9721,75441.0
2024-03-18 15:50:00,80.7,80.7,80.55,80.66,251080.0,77.9721,77.9721,77.8271,77.9334,251080.0
2024-03-19 09:30:00,81.0,81.21,80.86,81.17,28265.0,78.2619,78.4648,78.1267,78.4262,28265.0
2024-03-19 09:40:00,81.19,81.64,81.16,81.48,38961.0,78.4455,78.8803,78.4165,78.7257,38961.0
2024-03-19 09:50:00,81.44,81.52,81.25,81.35,16312.0,78.6871,78.7643,78.5035,78.6001,16312.0
2024-03-19 10:00:00,81.35,81.42,81.21,81.23,21037.0,78.6001,78.6677,78.4648,78.4842,21037.0
2024-03-19 10:10:00,81.25,81.31,81.11,81.18,26464.0,78.5035,78.5614,78.3682,78.4358,26464.0
2024-03-19 10:20:00,81.16,81.21,81.01,81.04,25279.0,78.4165,78.4648,78.2716,78.3006,25279.0
2024-03-19 10:30:00,81.06,81.13,80.9,81.02,19515.0,78.3199,78.3875,78.1653,78.2813,19515.0
2024-03-19 10:40:00,81.02,81.07,80.89,80.91,14217.0,78.2813,78.3296,78.1556,78.175,14217.0
2024-03-19 10:50:00,80.89,81.05,80.86,81.04,28484.0,78.1556,78.3102,78.1267,78.3006,28484.0
2024-03-19 11:00:00,81.03,81.04,80.93,80.95,14025.0,78.2909,78.3006,78.1943,78.2136,14025.0
2024-03-19 11:10:00,80.96,81.02,80.86,80.91,18816.0,78.2233,78.2813,78.1267,78.175,18816.0
2024-03-19 11:20:00,80.9,80.94,80.85,80.86,29625.0,78.1653,78.204,78.117,78.1267,29625.0
2024-03-19 11:30:00,80.86,81.13,80.85,81.12,22694.0,78.1267,78.3875,78.117,78.3779,22694.0
2024-03-19 11:40:00,81.13,81.14,81.09,81.14,16716.0,78.3875,78.3972,78.3489,78.3972,16716.0
2024-03-19 11:50:00,81.13,81.17,81.12,81.14,17373.0,78.3875,78.4262,78.3779,78.3972,17373.0
2024-03-19 12:00:00,81.13,81.14,81.08,81.09,18330.0,78.3875,78.3972,78.3392,78.3489,18330.0
2024-03-19 12:10:00,81.09,81.11,80.93,80.94,38816.0,78.3489,78.3682,78.1943,78.204,38816.0
2024-03-19 12:20:00,80.93,81.04,80.93,81.0,23283.0,78.1943,78.3006,78.1943,78.2619,23283.0
2024-03-19 12:30:00,81.0,81.1,81.0,81.08,30687.0,78.2619,78.3585,78.2619,78.3392,30687.0
2024-03-19 12:40:00,81.08,81.09,81.02,81.05,17803.0,78.3392,78.3489,78.2813,78.3102,17803.0
2024-03-19 12:50:00,81.05,81.15,81.04,81.13,48345.0,78.3102,78.4069,78.3006,78.3875,48345.0
2024-03-19 13:00:00,81.13,81.16,81.06,81.1,26778.0,78.3875,78.4165,78.3199,78.3585,26778.0
2024-03-19 13:10:00,81.1,81.11,81.04,81.06,12630.0,78.3585,78.3682,78.3006,78.3199,12630.0
2024-03-19 13:20:00,81.06,81.11,81.05,81.09,25853.0,78.3199,78.3682,78.3102,78.3489,25853.0
2024-03-19 13:30:00,81.09,81.2,81.08,81.16,14294.0,78.3489,78.4552,78.3392,78.4165,14294.0
2024-03-19 13:40:00,81.15,81.23,81.14,81.2,13833.0,78.4069,78.4842,78.3972,78.4552,13833.0
2024-03-19 13:50:00,81.21,81.22,81.15,81.16,12050.0,78.4648,78.4745,78.4069,78.4165,12050.0
2024-03-19 14:00:00,81.14,81.17,81.1,81.11,15650.0,78.3972,78.4262,78.3585,78.3682,15650.0
2024-03-19 14:10:00,81.11,81.11,80.97,81.09,33488.0,78.3682,78.3682,78.2329,78.3489,33488.0
2024-03-19 14:20:00,81.09,81.16,81.09,81.16,25284.0,78.3489,78.4165,78.3489,78.4165,25284.0
2024-03-19 14:30:00,81.17,81.23,81.16,81.2,26382.0,78.4262,78.4842,78.4165,78.4552,26382.0
2024-03-19 14:40:00,81.21,81.27,81.19,81.24,26583.0,78.4648,78.5228,78.4455,78.4938,26583.0
2024-03-19 14:50:00,81.25,81.25,81.17,81.2,54360.0,78.5035,78.5035,78.4262,78.4552,54360.0
2024-03-19 15:00:00,81.2,81.21,81.09,81.09,38600.0,78.4552,78.4648,78.3489,78.3489,38600.0
2024-03-19 15:10:00,81.09,81.19,81.07,81.18,37991.0,78.3489,78.4455,78.3296,78.4358,37991.0
2024-03-19 15:20:00,81.18,81.19,81.11,81.16,27978.0,78.4358,78.4455,78.3682,78.4165,27978.0
2024-03-19 15:30:00,81.15,81.25,81.11,81.25,27336.0,78.4069,78.5035,78.3682,78.5035,27336.0
2024-03-19 15:40:00,81.25,81.27,81.19,81.2,43953.0,78.5035,78.5228,78.4455,78.4552,43953.0
2024-03-19 15:50:00,81.2,81.42,81.15,81.32,191150.0,78.4552,78.6677,78.4069,78.5711,191150.0
2024-03-20 09:30:00,81.21,81.29,80.97,81.22,28176.0,78.4648,78.5421,78.2329,78.4745,28176.0
2024-03-20 09:40:00,81.27,81.52,81.24,81.5,8686.0,78.5228,78.7643,78.4938,78.745,8686.0
2024-03-20 09:50:00,81.47,81.59,81.37,81.59,21107.0,78.716,78.832,78.6194,78.832,21107.0
2024-03-20 10:00:00,81.57,81.62,81.48,81.58,18974.0,78.8127,78.861,78.7257,78.8223,18974.0
2024-03-20 10:10:00,81.57,81.65,81.52,81.62,40282.0,78.8127,78.89,78.7643,78.861,40282.0
2024-03-20 10:20:00,81.63,81.66,81.27,81.34,22856.0,78.8706,78.8996,78.5228,78.5904,22856.0
2024-03-20 10:30:00,81.34,81.36,81.28,81.31,21076.0,78.5904,78.6098,78.5325,78.5614,21076.0
2024-03-20 10:40:00,81.33,81.35,81.21,81.24,16226.0,78.5808,78.6001,78.4648,78.4938,16226.0
2024-03-20 10:50:00,81.25,81.32,81.2,81.32,21238.0,78.5035,78.5711,78.4552,78.5711,21238.0
2024-03-20 11:00:00,81.31,81.43,81.26,81.43,13901.0,78.5614,78.6774,78.5131,78.6774,13901.0
2024-03-20 11:10:00,81.42,81.43,81.36,81.36,12728.0,78.6677,78.6774,78.6098,78.6098,12728.0
2024-03-20 11:20:00,81.36,81.36,81.25,81.26,17009.0,78.6098,78.6098,78.5035,78.5131,17009.0
2024-03-20 11:30:00,81.26,81.27,81.15,81.15,15204.0,78.5131,78.5228,78.4069,78.4069,15204.0
2024-03-20 11:40:00,81.14,81.15,81.08,81.1,12938.0,78.3972,78.4069,78.3392,78.3585,12938.0
2024-03-20 11:50:00,81.09,81.13,81.01,81.01,13808.0,78.3489,78.3875,78.2716,78.2716,13808.0
2024-03-20 12:00:00,81.02,81.04,80.95,80.98,17330.0,78.2813,78.3006,78.2136,78.2426,17330.0
2024-03-20 12:10:00,80.97,80.97,80.88,80.9,13473.0,78.2329,78.2329,78.146,78.1653,13473.0
2024-03-20 12:20:00,80.91,80.94,80.87,80.89,18078.0,78.175,78.204,78.1363,78.1556,18078.0
2024-03-20 12:30:00,80.88,80.97,80.86,80.94,16655.0,78.146,78.2329,78.1267,78.204,16655.0
2024-03-20 12:40:00,80.94,80.94,80.9,80.93,9976.0,78.204,78.204,78.1653,78.1943,9976.0
2024-03-20 12:50:00,80.94,80.95,80.91,80.92,11372.0,78.204,78.2136,78.175,78.1846,11372.0
2024-03-20 13:00:00,80.91,80.92,80.82,80.86,10454.0,78.175,78.1846,78.088,78.1267,10454.0
2024-03-20 13:10:00,80.86,80.92,80.83,80.85,11682.0,78.1267,78.1846,78.0977,78.117,11682.0
2024-03-20 13:20:00,80.86,80.89,80.84,80.87,9799.0,78.1267,78.1556,78.1073,78.1363,9799.0
2024-03-20 13:30:00,80.86,80.86,80.74,80.74,12915.0,78.1267,78.1267,78.0107,78.0107,12915.0
2024-03-20 13:40:00,80.75,80.81,80.73,80.81,18269.0,78.0204,78.0784,78.0011,78.0784,18269.0
2024-03-20 13:50:00,80.82,80.83,80.71,80.71,20612.0,78.088,78.0977,77.9817,77.9817,20612.0
2024-03-20 14:00:00,80.71,80.85,80.6,80.61,29679.0,77.9817,78.117,77.8754,77.8851,29679.0
2024-03-20 14:10:00,80.62,80.66,80.51,80.54,19773.0,77.8948,77.9334,77.7885,77.8175,19773.0
2024-03-20 14:20:00,80.54,80.64,80.54,80.64,19881.0,77.8175,77.9141,77.8175,77.9141,19881.0
2024-03-20 14:30:00,80.65,80.66,80.44,80.57,79117.0,77.9238,77.9334,77.7209,77.8465,79117.0
2024-03-20 14:40:00,80.59,80.81,80.51,80.8,34946.0,77.8658,78.0784,77.7885,78.0687,34946.0
2024-03-20 14:50:00,80.81,80.85,80.74,80.78,29267.0,78.0784,78.117,78.0107,78.0494,29267.0
2024-03-20 15:00:00,80.81,80.98,80.79,80.83,35513.0,78.0784,78.2426,78.059,78.0977,35513.0
2024-03-20 15:10:00,80.84,80.88,80.74,80.87,36963.0,78.1073,78.146,78.0107,78.1363,36963.0
2024-03-20 15:20:00,80.87,80.98,80.82,80.92,27184.0,78.1363,78.2426,78.088,78.1846,27184.0
2024-03-20 15:30:00,80.92,80.98,80.83,80.98,29776.0,78.1846,78.2426,78.0977,78.2426,29776.0
2024-03-20 15:40:00,80.98,80.98,80.85,80.88,53865.0,78.2426,78.2426,78.117,78.146,53865.0
2024-03-20 15:50:00,80.88,81.18,80.86,81.17,173429.0,78.146,78.4358,78.1267,78.4262,173429.0
2024-03-21 09:30:00,81.2,81.32,80.64,81.02,46520.0,78.4552,78.5711,77.9141,78.2813,46520.0
2024-03-21 09:40:00,81.09,81.29,81.05,81.2,19000.0,78.3489,78.5421,78.3102,78.4552,19000.0
2024-03-21 09:50:00,81.2,81.35,81.1,81.33,23381.0,78.4552,78.6001,78.3585,78.5808,23381.0
2024-03-21 10:00:00,81.33,81.45,81.26,81.4,24388.0,78.5808,78.6967,78.5131,78.6484,24388.0
2024-03-21 10:10:00,81.4,81.46,81.3,81.39,28249.0,78.6484,78.7064,78.5518,78.6387,28249.0
2024-03-21 10:20:00,81.39,81.52,81.35,81.49,18483.0,78.6387,78.7643,78.6001,78.7354,18483.0
2024-03-21 10:30:00,81.5,81.57,81.47,81.49,25345.0,78.745,78.8127,78.716,78.7354,25345.0
2024-03-21 10:40:00,81.49,81.61,81.47,81.52,22411.0,78.7354,78.8513,78.716,78.7643,22411.0
2024-03-21 10:50:00,81.52,81.52,81.37,81.42,31809.0,78.7643,78.7643,78.6194,78.6677,31809.0
2024-03-21 11:00:00,81.42,81.42,81.12,81.12,30394.0,78.6677,78.6677,78.3779,78.3779,30394.0
2024-03-21 11:10:00,81.12,81.13,80.97,81.0,24521.0,78.3779,78.3875,78.2329,78.2619,24521.0
2024-03-21 11:20:00,81.0,81.05,80.95,80.97,22808.0,78.2619,78.3102,78.2136,78.2329,22808.0
2024-03-21 11:30:00,80.97,81.12,80.95,81.12,23787.0,78.2329,78.3779,78.2136,78.3779,23787.0
2024-03-21 11:40:00,81.11,81.22,81.05,81.05,29757.0,78.3682,78.4745,78.3102,78.3102,29757.0
2024-03-21 11:50:00,81.06,81.22,81.05,81.21,17219.0,78.3199,78.4745,78.3102,78.4648,17219.0
2024-03-21 12:00:00,81.2,81.3,81.19,81.28,19477.0,78.4552,78.5518,78.4455,78.5325,19477.0
2024-03-21 12:10:00,81.27,81.43,81.25,81.42,17510.0,78.5228,78.6774,78.5035,78.6677,17510.0
2024-03-21 12:20:00,81.42,81.56,81.41,81.48,22548.0,78.6677,78.803,78.6581,78.7257,22548.0
2024-03-21 12:30:00,81.48,81.5,81.21,81.21,40430.0,78.7257,78.745,78.4648,78.4648,40430.0
2024-03-21 12:40:00,81.21,81.22,81.04,81.15,29223.0,78.4648,78.4745,78.3006,78.4069,29223.0
2024-03-21 12:50:00,81.15,81.21,81.13,81.14,19297.0,78.4069,78.4648,78.3875,78.3972,19297.0
2024-03-21 13:00:00,81.14,81.18,81.03,81.17,18766.0,78.3972,78.4358,78.2909,78.4262,18766.0
2024-03-21 13:10:00,81.17,81.34,81.13,81.34,28655.0,78.4262,78.5904,78.3875,78.5904,28655.0
2024-03-21 13:20:00,81.33,81.36,81.28,81.34,18734.0,78.5808,78.6098,78.5325,78.5904,18734.0
2024-03-21 13:30:00,81.34,81.42,81.26,81.42,19013.0,78.5904,78.6677,78.5131,78.6677,19013.0
2024-03-21 13:40:00,81.43,81.43,81.35,81.39,21047.0,78.6774,78.6774,78.6001,78.6387,21047.0
2024-03-21 13:50:00,81.39,81.47,81.39,81.42,20638.0,78.6387,78.716,78.6387,78.6677,20638.0
2024-03-21 14:00:00,81.42,81.64,81.42,81.58,25839.0,78.6677,78.8803,78.6677,78.8223,25839.0
2024-03-21 14:10:00,81.6,81.61,81.53,81.59,22350.0,78.8416,78.8513,78.774,78.832,22350.0
2024-03-21 14:20:00,81.59,81.7,81.52,81.69,35170.0,78.832,78.9383,78.7643,78.9286,35170.0
2024-03-21 14:30:00,81.7,81.78,81.67,81.72,53024.0,78.9383,79.0156,78.9093,78.9576,53024.0
2024-03-21 14:40:00,81.73,81.73,81.63,81.63,34172.0,78.9673,78.9673,78.8706,78.8706,34172.0
2024-03-21 14:50:00,81.64,81.71,81.64,81.67,24989.0,78.8803,78.9479,78.8803,78.9093,24989.0
2024-03-21 15:00:00,81.67,81.72,81.62,81.71,30429.0,78.9093,78.9576,78.861,78.9479,30429.0
2024-03-21 15:10:00,81.71,81.71,81.51,81.59,34948.0,78.9479,78.9479,78.7547,78.832,34948.0
2024-03-21 15:20:00,81.59,81.68,81.59,81.59,31829.0,78.832,78.9189,78.832,78.832,31829.0
2024-03-21 15:30:00,81.59,81.66,81.55,81.64,54865.0,78.832,78.8996,78.7933,78.8803,54865.0
2024-03-21 15:40:00,81.64,81.7,81.56,81.64,90874.0,78.8803,78.9383,78.803,78.8803,90874.0
2024-03-21 15:50:00,81.64,81.68,81.58,81.61,257537.0,78.8803,78.9189,78.8223,78.8513,257537.0
2024-03-22 09:30:00,81.61,81.62,81.38,81.62,19155.0,78.8513,78.861,78.6291,78.861,19155.0
2024-03-22 09:40:00,81.59,81.67,81.52,81.55,14086.0,78.832,78.9093,78.7643,78.7933,14086.0
2024-03-22 09:50:00,81.57,81.69,81.57,81.67,13776.0,78.8127,78.9286,78.8127,78.9093,13776.0
2024-03-22 10:00:00,81.66,81.69,81.57,81.67,12654.0,78.8996,78.9286,78.8127,78.9093,12654.0
2024-03-22 10:10:00,81.66,81.67,81.47,81.51,19221.0,78.8996,78.9093,78.716,78.7547,19221.0
2024-03-22 10:20:00,81.49,81.65,81.45,81.63,23596.0,78.7354,78.89,78.6967,78.8706,23596.0
2024-03-22 10:30:00,81.62,81.62,81.47,81.48,15660.0,78.861,78.861,78.716,78.7257,15660.0
2024-03-22 10:40:00,81.49,81.54,81.35,81.49,82058.0,78.7354,78.7837,78.6001,78.7354,82058.0
2024-03-22 10:50:00,81.5,81.56,81.47,81.5,16141.0,78.745,78.803,78.716,78.745,16141.0
2024-03-22 11:00:00,81.5,81.55,81.48,81.54,17840.0,78.745,78.7933,78.7257,78.7837,17840.0
2024-03-22 11:10:00,81.54,81.56,81.47,81.5,32147.0,78.7837,78.803,78.716,78.745,32147.0
2024-03-22 11:20:00,81.5,81.56,81.49,81.54,21279.0,78.745,78.803,78.7354,78.7837,21279.0
2024-03-22 11:30:00,81.56,81.58,81.48,81.52,26088.0,78.803,78.8223,78.7257,78.7643,26088.0
2024-03-22 11:40:00,81.52,81.61,81.52,81.58,16301.0,78.7643,78.8513,78.7643,78.8223,16301.0
2024-03-22 11:50:00,81.59,81.65,81.56,81.59,17856.0,78.832,78.89,78.803,78.832,17856.0
2024-03-22 12:00:00,81.59,81.59,81.45,81.46,29568.0,78.832,78.832,78.6967,78.7064,29568.0
2024-03-22 12:10:00,81.45,81.52,81.45,81.48,26900.0,78.6967,78.7643,78.6967,78.7257,26900.0
2024-03-22 12:20:00,81.49,81.52,81.47,81.5,22525.0,78.7354,78.7643,78.716,78.745,22525.0
2024-03-22 12:30:00,81.51,81.52,81.45,81.45,24932.0,78.7547,78.7643,78.6967,78.6967,24932.0
2024-03-22 12:40:00,81.45,81.51,81.41,81.49,26910.0,78.6967,78.7547,78.6581,78.7354,26910.0
2024-03-22 12:50:00,81.5,81.5,81.44,81.5,31501.0,78.745,78.745,78.6871,78.745,31501.0
2024-03-22 13:00:00,81.49,81.5,81.4,81.42,88113.0,78.7354,78.745,78.6484,78.6677,88113.0
2024-03-22 13:10:00,81.42,81.52,81.4,81.51,43047.0,78.6677,78.7643,78.6484,78.7547,43047.0
2024-03-22 13:20:00,81.51,81.56,81.5,81.51,19629.0,78.7547,78.803,78.745,78.7547,19629.0
2024-03-22 13:30:00,81.51,81.57,81.49,81.53,21270.0,78.7547,78.8127,78.7354,78.774,21270.0
2024-03-22 13:40:00,81.52,81.54,81.51,81.51,14466.0,78.7643,78.7837,78.7547,78.7547,14466.0
2024-03-22 13:50:00,81.5,81.53,81.48,81.5,19791.0,78.745,78.774,78.7257,78.745,19791.0
2024-03-22 14:00:00,81.5,81.58,81.49,81.55,19011.0,78.745,78.8223,78.7354,78.7933,19011.0
2024-03-22 14:10:00,81.55,81.56,81.5,81.53,29021.0,78.7933,78.803,78.745,78.774,29021.0
2024-03-22 14:20:00,81.54,81.55,81.49,81.5,20416.0,78.7837,78.7933,78.7354,78.745,20416.0
2024-03-22 14:30:00,81.5,81.52,81.43,81.48,28078.0,78.745,78.7643,78.6774,78.7257,28078.0
2024-03-22 14:40:00,81.48,81.58,81.48,81.54,20099.0,78.7257,78.8223,78.7257,78.7837,20099.0
2024-03-22 14:50:00,81.54,81.59,81.52,81.59,19891.0,78.7837,78.832,78.7643,78.832,19891.0
2024-03-22 15:00:00,81.58,81.6,81.54,81.58,19690.0,78.8223,78.8416,78.7837,78.8223,19690.0
2024-03-22 15:10:00,81.58,81.6,81.51,81.53,23554.0,78.8223,78.8416,78.7547,78.774,23554.0
2024-03-22 15:20:00,81.52,81.56,81.5,81.56,22495.0,78.7643,78.803,78.745,78.803,22495.0
2024-03-22 15:30:00,81.56,81.6,81.54,81.56,26786.0,78.803,78.8416,78.7837,78.803,26786.0
2024-03-22 15:40:00,81.56,81.63,81.53,81.63,50881.0,78.803,78.8706,78.774,78.8706,50881.0
2024-03-22 15:50:00,81.63,81.65,81.54,81.58,149350.0,78.8706,78.89,78.7837,78.8223,149350.0
2024-03-25 09:30:00,81.75,81.97,81.53,81.66,33493.0,78.9866,79.1991,78.774,78.8996,33493.0
2024-03-25 09:40:00,81.65,81.78,81.46,81.49,18553.0,78.89,79.0156,78.7064,78.7354,18553.0
2024-03-25 09:50:00,81.48,81.66,81.47,81.66,9557.0,78.7257,78.8996,78.716,78.8996,9557.0
2024-03-25 10:00:00,81.62,81.67,81.52,81.58,16920.0,78.861,78.9093,78.7643,78.8223,16920.0
2024-03-25 10:10:00,81.57,81.63,81.55,81.59,36718.0,78.8127,78.8706,78.7933,78.832,36718.0
2024-03-25 10:20:00,81.58,81.62,81.38,81.42,74688.0,78.8223,78.861,78.6291,78.6677,74688.0
2024-03-25 10:30:00,81.42,81.51,81.4,81.41,93716.0,78.6677,78.7547,78.6484,78.6581,93716.0
2024-03-25 10:40:00,81.43,81.45,81.39,81.42,34566.0,78.6774,78.6967,78.6387,78.6677,34566.0
2024-03-25 10:50:00,81.42,81.54,81.42,81.46,47321.0,78.6677,78.7837,78.6677,78.7064,47321.0
2024-03-25 11:00:00,81.47,81.51,81.4,81.45,58513.0,78.716,78.7547,78.6484,78.6967,58513.0
2024-03-25 11:10:00,81.41,81.42,81.3,81.4,50915.0,78.6581,78.6677,78.5518,78.6484,50915.0
2024-03-25 11:20:00,81.4,81.4,81.26,81.34,45020.0,78.6484,78.6484,78.5131,78.5904,45020.0
2024-03-25 11:30:00,81.31,81.33,80.82,80.91,39564.0,78.5614,78.5808,78.088,78.175,39564.0
2024-03-25 11:40:00,80.91,81.04,80.87,81.0,36125.0,78.175,78.3006,78.1363,78.2619,36125.0
2024-03-25 11:50:00,81.0,81.06,80.97,81.0,18123.0,78.2619,78.3199,78.2329,78.2619,18123.0
2024-03-25 12:00:00,80.99,81.11,80.98,81.06,21724.0,78.2523,78.3682,78.2426,78.3199,21724.0
2024-03-25 12:10:00,81.08,81.09,80.97,80.97,21442.0,78.3392,78.3489,78.2329,78.2329,21442.0
2024-03-25 12:20:00,80.97,81.0,80.93,80.98,22559.0,78.2329,78.2619,78.1943,78.2426,22559.0
2024-03-25 12:30:00,80.98,81.03,80.98,81.0,11680.0,78.2426,78.2909,78.2426,78.2619,11680.0
2024-03-25 12:40:00,80.99,81.01,80.93,80.95,16071.0,78.2523,78.2716,78.1943,78.2136,16071.0
2024-03-25 12:50:00,80.96,81.0,80.92,80.95,12445.0,78.2233,78.2619,78.1846,78.2136,12445.0
2024-03-25 13:00:00,80.94,80.96,80.88,80.88,17694.0,78.204,78.2233,78.146,78.146,17694.0
2024-03-25 13:10:00,80.86,80.95,80.82,80.84,32959.0,78.1267,78.2136,78.088,78.1073,32959.0
2024-03-25 13:20:00,80.83,80.85,80.75,80.82,25556.0,78.0977,78.117,78.0204,78.088,25556.0
2024-03-25 13:30:00,80.8,80.8,80.71,80.74,9361.0,78.0687,78.0687,77.9817,78.0107,9361.0
2024-03-25 13:40:00,80.74,80.91,80.67,80.83,29138.0,78.0107,78.175,77.9431,78.0977,29138.0
2024-03-25 13:50:00,80.84,80.86,80.78,80.78,13700.0,78.1073,78.1267,78.0494,78.0494,13700.0
2024-03-25 14:00:00,80.79,80.82,80.77,80.8,19845.0,78.059,78.088,78.0397,78.0687,19845.0
2024-03-25 14:10:00,80.79,80.92,80.78,80.9,11001.0,78.059,78.1846,78.0494,78.1653,11001.0
2024-03-25 14:20:00,80.91,80.93,80.85,80.88,21424.0,78.175,78.1943,78.117,78.146,21424.0
2024-03-25 14:30:00,80.88,80.89,80.76,80.81,16858.0,78.146,78.1556,78.03,78.0784,16858.0
2024-03-25 14:40:00,80.81,80.84,80.69,80.69,12840.0,78.0784,78.1073,77.9624,77.9624,12840.0
2024-03-25 14:50:00,80.69,80.7,80.59,80.63,26964.0,77.9624,77.9721,77.8658,77.9044,26964.0
2024-03-25 15:00:00,80.63,80.68,80.58,80.68,27010.0,77.9044,77.9527,77.8561,77.9527,27010.0
2024-03-25 15:10:00,80.67,80.76,80.66,80.69,27602.0,77.9431,78.03,77.9334,77.9624,27602.0
2024-03-25 15:20:00,80.73,80.89,80.68,80.85,19474.0,78.0011,78.1556,77.9527,78.117,19474.0
2024-03-25 15:30:00,80.86,80.95,80.84,80.95,24505.0,78.1267,78.2136,78.1073,78.2136,24505.0
2024-03-25 15:40:00,80.95,80.96,80.72,80.75,27052.0,78.2136,78.2233,77.9914,78.0204,27052.0
2024-03-25 15:50:00,80.77,81.02,80.76,80.88,196681.0,78.0397,78.2813,78.03,78.146,196681.0
2024-03-26 09:30:00,81.1,81.56,80.95,81.36,42789.0,78.3585,78.803,78.2136,78.6098,42789.0
2024-03-26 09:40:00,81.32,81.39,81.27,81.27,20114.0,78.5711,78.6387,78.5228,78.5228,20114.0
2024-03-26 09:50:00,81.29,81.29,81.16,81.16,17188.0,78.5421,78.5421,78.4165,78.4165,17188.0
2024-03-26 10:00:00,81.16,81.2,81.02,81.02,16500.0,78.4165,78.4552,78.2813,78.2813,16500.0
2024-03-26 10:10:00,81.02,81.07,80.94,81.01,27171.0,78.2813,78.3296,78.204,78.2716,27171.0
2024-03-26 10:20:00,81.01,81.2,81.0,81.19,12095.0,78.2716,78.4552,78.2619,78.4455,12095.0
2024-03-26 10:30:00,81.18,81.42,81.17,81.3,26842.0,78.4358,78.6677,78.4262,78.5518,26842.0
2024-03-26 10:40:00,81.27,81.39,81.26,81.32,9498.0,78.5228,78.6387,78.5131,78.5711,9498.0
2024-03-26 10:50:00,81.33,81.44,81.32,81.4,12266.0,78.5808,78.6871,78.5711,78.6484,12266.0
2024-03-26 11:00:00,81.4,81.58,81.38,81.41,55452.0,78.6484,78.8223,78.6291,78.6581,55452.0
2024-03-26 11:10:00,81.41,81.6,81.4,81.55,30354.0,78.6581,78.8416,78.6484,78.7933,30354.0
2024-03-26 11:20:00,81.55,81.62,81.51,81.55,18025.0,78.7933,78.861,78.7547,78.7933,18025.0
2024-03-26 11:30:00,81.56,81.58,81.52,81.54,18845.0,78.803,78.8223,78.7643,78.7837,18845.0
2024-03-26 11:40:00,81.53,81.55,81.49,81.55,14566.0,78.774,78.7933,78.7354,78.7933,14566.0
2024-03-26 11:50:00,81.55,81.57,81.49,81.57,8953.0,78.7933,78.8127,78.7354,78.8127,8953.0
2024-03-26 12:00:00,81.56,81.56,81.48,81.52,14035.0,78.803,78.803,78.7257,78.7643,14035.0
2024-03-26 12:10:00,81.49,81.51,81.45,81.46,13201.0,78.7354,78.7547,78.6967,78.7064,13201.0
2024-03-26 12:20:00,81.46,81.56,81.46,81.48,19414.0,78.7064,78.803,78.7064,78.7257,19414.0
2024-03-26 12:30:00,81.48,81.51,81.46,81.51,11897.0,78.7257,78.7547,78.7064,78.7547,11897.0
2024-03-26 12:40:00,81.52,81.55,81.5,81.51,12129.0,78.7643,78.7933,78.745,78.7547,12129.0
2024-03-26 12:50:00,81.51,81.56,81.49,81.55,10573.0,78.7547,78.803,78.7354,78.7933,10573.0
2024-03-26 13:00:00,81.55,81.58,81.51,81.52,18744.0,78.7933,78.8223,78.7547,78.7643,18744.0
2024-03-26 13:10:00,81.52,81.53,81.48,81.49,13950.0,78.7643,78.774,78.7257,78.7354,13950.0
2024-03-26 13:20:00,81.48,81.52,81.48,81.49,10845.0,78.7257,78.7643,78.7257,78.7354,10845.0
2024-03-26 13:30:00,81.49,81.5,81.37,81.38,12251.0,78.7354,78.745,78.6194,78.6291,12251.0
2024-03-26 13:40:00,81.38,81.42,81.36,81.4,8454.0,78.6291,78.6677,78.6098,78.6484,8454.0
2024-03-26 13:50:00,81.39,81.39,81.3,81.31,8195.0,78.6387,78.6387,78.5518,78.5614,8195.0
2024-03-26 14:00:00,81.31,81.32,81.26,81.3,12708.0,78.5614,78.5711,78.5131,78.5518,12708.0
2024-03-26 14:10:00,81.3,81.31,81.26,81.29,8885.0,78.5518,78.5614,78.5131,78.5421,8885.0
2024-03-26 14:20:00,81.29,81.32,81.21,81.21,12760.0,78.5421,78.5711,78.4648,78.4648,12760.0
2024-03-26 14:30:00,81.21,81.22,81.13,81.18,11715.0,78.4648,78.4745,78.3875,78.4358,11715.0
2024-03-26 14:40:00,81.17,81.2,81.14,81.2,18002.0,78.4262,78.4552,78.3972,78.4552,18002.0
2024-03-26 14:50:00,81.19,81.24,81.17,81.19,13412.0,78.4455,78.4938,78.4262,78.4455,13412.0
2024-03-26 15:00:00,81.18,81.26,81.16,81.26,16544.0,78.4358,78.5131,78.4165,78.5131,16544.0
2024-03-26 15:10:00,81.26,81.32,81.26,81.31,14241.0,78.5131,78.5711,78.5131,78.5614,14241.0
2024-03-26 15:20:00,81.32,81.34,81.28,81.31,18470.0,78.5711,78.5904,78.5325,78.5614,18470.0
2024-03-26 15:30:00,81.31,81.35,81.19,81.25,29964.0,78.5614,78.6001,78.4455,78.5035,29964.0
2024-03-26 15:40:00,81.25,81.25,81.02,81.04,66732.0,78.5035,78.5035,78.2813,78.3006,66732.0
2024-03-26 15:50:00,81.03,81.13,80.79,80.87,297553.0,78.2909,78.3875,78.059,78.1363,297553.0
2024-03-27 09:30:00,81.4,82.33,80.93,82.09,76664.0,78.6484,79.547,78.1943,79.3151,76664.0
2024-03-27 09:40:00,82.07,82.2,82.06,82.08,46378.0,79.2958,79.4214,79.2861,79.3054,46378.0
2024-03-27 09:50:00,82.09,82.11,81.75,81.75,33248.0,79.3151,79.3344,78.9866,78.9866,33248.0
2024-03-27 10:00:00,81.72,81.83,81.64,81.72,25655.0,78.9576,79.0639,78.8803,78.9576,25655.0
2024-03-27 10:10:00,81.7,81.75,81.55,81.56,38231.0,78.9383,78.9866,78.7933,78.803,38231.0
2024-03-27 10:20:00,81.54,81.69,81.45,81.65,21405.0,78.7837,78.9286,78.6967,78.89,21405.0
2024-03-27 10:30:00,81.64,81.71,81.62,81.68,22867.0,78.8803,78.9479,78.861,78.9189,22867.0
2024-03-27 10:40:00,81.67,81.71,81.62,81.71,20402.0,78.9093,78.9479,78.861,78.9479,20402.0
2024-03-27 10:50:00,81.72,81.74,81.63,81.68,18603.0,78.9576,78.9769,78.8706,78.9189,18603.0
2024-03-27 11:00:00,81.67,81.76,81.63,81.75,17508.0,78.9093,78.9962,78.8706,78.9866,17508.0
2024-03-27 11:10:00,81.75,81.79,81.68,81.71,16272.0,78.9866,79.0252,78.9189,78.9479,16272.0
2024-03-27 11:20:00,81.72,81.76,81.69,81.74,11101.0,78.9576,78.9962,78.9286,78.9769,11101.0
2024-03-27 11:30:00,81.73,81.8,81.67,81.77,16743.0,78.9673,79.0349,78.9093,79.0059,16743.0
2024-03-27 11:40:00,81.79,81.81,81.76,81.78,12006.0,79.0252,79.0445,78.9962,79.0156,12006.0
2024-03-27 11:50:00,81.78,81.78,81.72,81.74,9611.0,79.0156,79.0156,78.9576,78.9769,9611.0
2024-03-27 12:00:00,81.73,81.74,81.66,81.71,9919.0,78.9673,78.9769,78.8996,78.9479,9919.0
2024-03-27 12:10:00,81.7,81.72,81.66,81.67,8048.0,78.9383,78.9576,78.8996,78.9093,8048.0
2024-03-27 12:20:00,81.66,81.67,81.5,81.5,29816.0,78.8996,78.9093,78.745,78.745,29816.0
2024-03-27 12:30:00,81.52,81.53,81.41,81.45,13474.0,78.7643,78.774,78.6581,78.6967,13474.0
2024-03-27 12:40:00,81.46,81.49,81.41,81.48,16255.0,78.7064,78.7354,78.6581,78.7257,16255.0
2024-03-27 12:50:00,81.47,81.49,81.38,81.4,9836.0,78.716,78.7354,78.6291,78.6484,9836.0
2024-03-27 13:00:00,81.39,81.44,81.38,81.38,10344.0,78.6387,78.6871,78.6291,78.6291,10344.0
2024-03-27 13:10:00,81.37,81.37,81.32,81.35,12935.0,78.6194,78.6194,78.5711,78.6001,12935.0
2024-03-27 13:20:00,81.36,81.49,81.35,81.4,19031.0,78.6098,78.7354,78.6001,78.6484,19031.0
2024-03-27 13:30:00,81.41,81.42,81.36,81.37,15646.0,78.6581,78.6677,78.6098,78.6194,15646.0
2024-03-27 13:40:00,81.37,81.41,81.34,81.35,8355.0,78.6194,78.6581,78.5904,78.6001,8355.0
2024-03-27 13:50:00,81.35,81.41,81.35,81.41,7842.0,78.6001,78.6581,78.6001,78.6581,7842.0
2024-03-27 14:00:00,81.41,81.48,81.4,81.48,11857.0,78.6581,78.7257,78.6484,78.7257,11857.0
2024-03-27 14:10:00,81.48,81.5,81.36,81.41,16786.0,78.7257,78.745,78.6098,78.6581,16786.0
2024-03-27 14:20:00,81.4,81.45,81.39,81.44,9575.0,78.6484,78.6967,78.6387,78.6871,9575.0
2024-03-27 14:30:00,81.44,81.49,81.42,81.48,13089.0,78.6871,78.7354,78.6677,78.7257,13089.0
2024-03-27 14:40:00,81.49,81.49,81.43,81.45,16055.0,78.7354,78.7354,78.6774,78.6967,16055.0
2024-03-27 14:50:00,81.45,81.49,81.43,81.45,14515.0,78.6967,78.7354,78.6774,78.6967,14515.0
2024-03-27 15:00:00,81.46,81.5,81.39,81.46,19375.0,78.7064,78.745,78.6387,78.7064,19375.0
2024-03-27 15:10:00,81.47,81.62,81.46,81.62,19425.0,78.716,78.861,78.7064,78.861,19425.0
2024-03-27 15:20:00,81.6,81.69,81.59,81.67,25517.0,78.8416,78.9286,78.832,78.9093,25517.0
2024-03-27 15:30:00,81.67,81.74,81.67,81.7,28951.0,78.9093,78.9769,78.9093,78.9383,28951.0
2024-03-27 15:40:00,81.7,81.71,81.64,81.7,40902.0,78.9383,78.9479,78.8803,78.9383,40902.0
2024-03-27 15:50:00,81.71,81.94,81.69,81.93,158930.0,78.9479,79.1702,78.9286,79.1605,158930.0
2024-03-28 09:30:00,82.08,82.23,81.82,81.83,37523.0,79.3054,79.4503,79.0542,79.0639,37523.0
2024-03-28 09:40:00,81.82,81.83,81.57,81.58,52607.0,79.0542,79.0639,78.8127,78.8223,52607.0
2024-03-28 09:50:00,81.56,82.09,81.55,82.06,61991.0,78.803,79.3151,78.7933,79.2861,61991.0
2024-03-28 10:00:00,82.06,82.2,81.88,81.88,72697.0,79.2861,79.4214,79.1122,79.1122,72697.0
2024-03-28 10:10:00,81.89,81.89,81.78,81.8,30845.0,79.1218,79.1218,79.0156,79.0349,30845.0
2024-03-28 10:20:00,81.79,81.8,81.67,81.75,24987.0,79.0252,79.0349,78.9093,78.9866,24987.0
2024-03-28 10:30:00,81.76,81.81,81.71,81.77,22442.0,78.9962,79.0445,78.9479,79.0059,22442.0
2024-03-28 10:40:00,81.78,81.8,81.71,81.76,31563.0,79.0156,79.0349,78.9479,78.9962,31563.0
2024-03-28 10:50:00,81.76,81.8,81.66,81.69,24560.0,78.9962,79.0349,78.8996,78.9286,24560.0
2024-03-28 11:00:00,81.68,81.8,81.67,81.69,12608.0,78.9189,79.0349,78.9093,78.9286,12608.0
2024-03-28 11:10:00,81.68,81.79,81.68,81.7,23410.0,78.9189,79.0252,78.9189,78.9383,23410.0
2024-03-28 11:20:00,81.69,81.72,81.64,81.66,15930.0,78.9286,78.9576,78.8803,78.8996,15930.0
2024-03-28 11:30:00,81.66,81.66,81.54,81.58,17287.0,78.8996,78.8996,78.7837,78.8223,17287.0
2024-03-28 11:40:00,81.57,81.58,81.45,81.48,14956.0,78.8127,78.8223,78.6967,78.7257,14956.0
2024-03-28 11:50:00,81.48,81.51,81.39,81.39,23570.0,78.7257,78.7547,78.6387,78.6387,23570.0
2024-03-28 12:00:00,81.41,81.53,81.39,81.51,15209.0,78.6581,78.774,78.6387,78.7547,15209.0
2024-03-28 12:10:00,81.52,81.52,81.41,81.45,18665.0,78.7643,78.7643,78.6581,78.6967,18665.0
2024-03-28 12:20:00,81.45,81.46,81.31,81.38,30418.0,78.6967,78.7064,78.5614,78.6291,30418.0
2024-03-28 12:30:00,81.37,81.37,81.2,81.28,17104.0,78.6194,78.6194,78.4552,78.5325,17104.0
2024-03-28 12:40:00,81.27,81.32,81.23,81.32,29194.0,78.5228,78.5711,78.4842,78.5711,29194.0
2024-03-28 12:50:00,81.33,81.39,81.25,81.29,15778.0,78.5808,78.6387,78.5035,78.5421,15778.0
2024-03-28 13:00:00,81.28,81.33,81.25,81.32,19371.0,78.5325,78.5808,78.5035,78.5711,19371.0
2024-03-28 13:10:00,81.31,81.38,81.3,81.37,17749.0,78.5614,78.6291,78.5518,78.6194,17749.0
2024-03-28 13:20:00,81.38,81.44,81.36,81.37,16085.0,78.6291,78.6871,78.6098,78.6194,16085.0
2024-03-28 13:30:00,81.38,81.42,81.32,81.41,23131.0,78.6291,78.6677,78.5711,78.6581,23131.0
2024-03-28 13:40:00,81.43,81.48,81.42,81.45,16147.0,78.6774,78.7257,78.6677,78.6967,16147.0
2024-03-28 13:50:00,81.47,81.48,81.4,81.42,19483.0,78.716,78.7257,78.6484,78.6677,19483.0
2024-03-28 14:00:00,81.41,81.43,81.38,81.41,16818.0,78.6581,78.6774,78.6291,78.6581,16818.0
2024-03-28 14:10:00,81.42,81.44,81.39,81.42,19152.0,78.6677,78.6871,78.6387,78.6677,19152.0
2024-03-28 14:20:00,81.43,81.43,81.24,81.31,47078.0,78.6774,78.6774,78.4938,78.5614,47078.0
2024-03-28 14:30:00,81.32,81.34,81.24,81.25,55664.0,78.5711,78.5904,78.4938,78.5035,55664.0
2024-03-28 14:40:00,81.25,81.26,81.16,81.17,20672.0,78.5035,78.5131,78.4165,78.4262,20672.0
2024-03-28 14:50:00,81.17,81.33,81.17,81.31,38837.0,78.4262,78.5808,78.4262,78.5614,38837.0
2024-03-28 15:00:00,81.32,81.33,81.27,81.28,23986.0,78.5711,78.5808,78.5228,78.5325,23986.0
2024-03-28 15:10:00,81.29,81.3,81.18,81.19,30284.0,78.5421,78.5518,78.4358,78.4455,30284.0
2024-03-28 15:20:00,81.18,81.27,81.15,81.26,56274.0,78.4358,78.5228,78.4069,78.5131,56274.0
2024-03-28 15:30:00,81.26,81.33,81.19,81.27,76351.0,78.5131,78.5808,78.4455,78.5228,76351.0
2024-03-28 15:40:00,81.27,81.28,81.16,81.17,55680.0,78.5228,78.5325,78.4165,78.4262,55680.0
2024-03-28 15:50:00,81.17,81.29,81.09,81.14,495900.0,78.4262,78.5421,78.3489,78.3972,495900.0
2024-04-01 09:30:00,80.88,81.28,80.67,81.25,67254.0,78.146,78.5325,77.9431,78.5035,67254.0
2024-04-01 09:40:00,81.28,81.34,80.87,80.92,41710.0,78.5325,78.5904,78.1363,78.1846,41710.0
2024-04-01 09:50:00,80.86,81.07,80.77,81.05,20329.0,78.1267,78.3296,78.0397,78.3102,20329.0
2024-04-01 10:00:00,81.02,81.18,80.97,81.15,34771.0,78.2813,78.4358,78.2329,78.4069,34771.0
2024-04-01 10:10:00,81.14,81.14,81.04,81.12,17172.0,78.3972,78.3972,78.3006,78.3779,17172.0
2024-04-01 10:20:00,81.1,81.11,80.98,81.07,20124.0,78.3585,78.3682,78.2426,78.3296,20124.0
2024-04-01 10:30:00,81.08,81.08,80.98,81.04,32561.0,78.3392,78.3392,78.2426,78.3006,32561.0
2024-04-01 10:40:00,81.01,81.05,80.98,81.0,20245.0,78.2716,78.3102,78.2426,78.2619,20245.0
2024-04-01 10:50:00,81.0,81.11,80.98,81.0,56988.0,78.2619,78.3682,78.2426,78.2619,56988.0
2024-04-01 11:00:00,81.0,81.05,80.98,81.03,23537.0,78.2619,78.3102,78.2426,78.2909,23537.0
2024-04-01 11:10:00,81.03,81.05,80.99,81.01,18417.0,78.2909,78.3102,78.2523,78.2716,18417.0
2024-04-01 11:20:00,81.01,81.11,81.01,81.08,43423.0,78.2716,78.3682,78.2716,78.3392,43423.0
2024-04-01 11:30:00,81.08,81.09,80.99,81.0,28247.0,78.3392,78.3489,78.2523,78.2619,28247.0
2024-04-01 11:40:00,80.99,81.02,80.9,80.92,52074.0,78.2523,78.2813,78.1653,78.1846,52074.0
2024-04-01 11:50:00,80.92,80.96,80.71,80.72,19202.0,78.1846,78.2233,77.9817,77.9914,19202.0
2024-04-01 12:00:00,80.71,80.81,80.71,80.8,15614.0,77.9817,78.0784,77.9817,78.0687,15614.0
2024-04-01 12:10:00,80.81,80.93,80.8,80.87,20045.0,78.0784,78.1943,78.0687,78.1363,20045.0
2024-04-01 12:20:00,80.86,80.91,80.84,80.85,18101.0,78.1267,78.175,78.1073,78.117,18101.0
2024-04-01 12:30:00,80.85,80.89,80.83,80.87,29751.0,78.117,78.1556,78.0977,78.1363,29751.0
2024-04-01 12:40:00,80.88,80.91,80.84,80.89,27102.0,78.146,78.175,78.1073,78.1556,27102.0
2024-04-01 12:50:00,80.9,80.97,80.86,80.97,14428.0,78.1653,78.2329,78.1267,78.2329,14428.0
2024-04-01 13:00:00,80.97,80.97,80.89,80.9,12964.0,78.2329,78.2329,78.1556,78.1653,12964.0
2024-04-01 13:10:00,80.89,80.96,80.88,80.91,13778.0,78.1556,78.2233,78.146,78.175,13778.0
2024-04-01 13:20:00,80.9,81.05,80.9,81.01,12837.0,78.1653,78.3102,78.1653,78.2716,12837.0
2024-04-01 13:30:00,81.01,81.01,80.96,81.0,10539.0,78.2716,78.2716,78.2233,78.2619,10539.0
2024-04-01 13:40:00,81.0,81.0,80.91,80.92,10471.0,78.2619,78.2619,78.175,78.1846,10471.0
2024-04-01 13:50:00,80.92,80.99,80.88,80.96,23454.0,78.1846,78.2523,78.146,78.2233,23454.0
2024-04-01 14:00:00,80.95,80.97,80.84,80.85,21321.0,78.2136,78.2329,78.1073,78.117,21321.0
2024-04-01 14:10:00,80.87,80.88,80.84,80.86,18525.0,78.1363,78.146,78.1073,78.1267,18525.0
2024-04-01 14:20:00,80.86,80.89,80.84,80.85,20682.0,78.1267,78.1556,78.1073,78.117,20682.0
2024-04-01 14:30:00,80.84,80.88,80.82,80.86,26498.0,78.1073,78.146,78.088,78.1267,26498.0
2024-04-01 14:40:00,80.87,80.92,80.83,80.92,24116.0,78.1363,78.1846,78.0977,78.1846,24116.0
2024-04-01 14:50:00,80.94,80.94,80.88,80.88,28037.0,78.204,78.204,78.146,78.146,28037.0
2024-04-01 15:00:00,80.89,80.89,80.83,80.86,24702.0,78.1556,78.1556,78.0977,78.1267,24702.0
2024-04-01 15:10:00,80.86,80.88,80.75,80.78,30412.0,78.1267,78.146,78.0204,78.0494,30412.0
2024-04-01 15:20:00,80.79,80.86,80.78,80.86,48105.0,78.059,78.1267,78.0494,78.1267,48105.0
2024-04-01 15:30:00,80.86,80.91,80.8,80.81,43749.0,78.1267,78.175,78.0687,78.0784,43749.0
2024-04-01 15:40:00,80.81,80.89,80.78,80.78,44690.0,78.0784,78.1556,78.0494,78.0494,44690.0
2024-04-01 15:50:00,80.77,80.85,80.55,80.56,244856.0,78.0397,78.117,77.8271,77.8368,244856.0
2024-04-02 09:30:00,80.65,81.02,80.57,80.57,85717.0,77.9238,78.2813,77.8465,77.8465,85717.0
2024-04-02 09:40:00,80.58,80.81,80.55,80.81,36103.0,77.8561,78.0784,77.8271,78.0784,36103.0
2024-04-02 09:50:00,80.82,80.9,80.73,80.74,19811.0,78.088,78.1653,78.0011,78.0107,19811.0
2024-04-02 10:00:00,80.76,80.89,80.53,80.57,24467.0,78.03,78.1556,77.8078,77.8465,24467.0
2024-04-02 10:10:00,80.53,80.69,80.5,80.67,19923.0,77.8078,77.9624,77.7788,77.9431,19923.0
2024-04-02 10:20:00,80.65,80.76,80.65,80.69,23638.0,77.9238,78.03,77.9238,77.9624,23638.0
2024-04-02 10:30:00,80.7,80.7,80.61,80.67,32990.0,77.9721,77.9721,77.8851,77.9431,32990.0
2024-04-02 10:40:00,80.68,80.68,80.54,80.55,43947.0,77.9527,77.9527,77.8175,77.8271,43947.0
2024-04-02 10:50:00,80.56,80.69,80.54,80.69,28996.0,77.8368,77.9624,77.8175,77.9624,28996.0
2024-04-02 11:00:00,80.68,80.68,80.58,80.62,11524.0,77.9527,77.9527,77.8561,77.8948,11524.0
2024-04-02 11:10:00,80.63,80.66,80.57,80.6,13027.0,77.9044,77.9334,77.8465,77.8754,13027.0
2024-04-02 11:20:00,80.61,80.61,80.57,80.57,8423.0,77.8851,77.8851,77.8465,77.8465,8423.0
2024-04-02 11:30:00,80.58,80.66,80.58,80.61,23529.0,77.8561,77.9334,77.8561,77.8851,23529.0
2024-04-02 11:40:00,80.61,80.64,80.52,80.53,46567.0,77.8851,77.9141,77.7982,77.8078,46567.0
2024-04-02 11:50:00,80.52,80.54,80.43,80.53,147399.0,77.7982,77.8175,77.7112,77.8078,147399.0
2024-04-02 12:00:00,80.52,80.68,80.52,80.65,10249.0,77.7982,77.9527,77.7982,77.9238,10249.0
2024-04-02 12:10:00,80.65,80.74,80.64,80.74,8408.0,77.9238,78.0107,77.9141,78.0107,8408.0
2024-04-02 12:20:00,80.75,80.84,80.74,80.77,12111.0,78.0204,78.1073,78.0107,78.0397,12111.0
2024-04-02 12:30:00,80.76,80.88,80.73,80.88,16848.0,78.03,78.146,78.0011,78.146,16848.0
2024-04-02 12:40:00,80.89,81.0,80.88,81.0,54922.0,78.1556,78.2619,78.146,78.2619,54922.0
2024-04-02 12:50:00,81.0,81.08,80.94,80.94,56745.0,78.2619,78.3392,78.204,78.204,56745.0
2024-04-02 13:00:00,80.94,81.0,80.93,80.96,10705.0,78.204,78.2619,78.1943,78.2233,10705.0
2024-04-02 13:10:00,80.97,81.0,80.85,80.85,13766.0,78.2329,78.2619,78.117,78.117,13766.0
2024-04-02 13:20:00,80.86,80.86,80.75,80.76,9461.0,78.1267,78.1267,78.0204,78.03,9461.0
2024-04-02 13:30:00,80.74,80.74,80.59,80.59,7714.0,78.0107,78.0107,77.8658,77.8658,7714.0
2024-04-02 13:40:00,80.59,80.61,80.55,80.59,12962.0,77.8658,77.8851,77.8271,77.8658,12962.0
2024-04-02 13:50:00,80.57,80.68,80.56,80.64,28821.0,77.8465,77.9527,77.8368,77.9141,28821.0
2024-04-02 14:00:00,80.64,80.66,80.64,80.65,22304.0,77.9141,77.9334,77.9141,77.9238,22304.0
2024-04-02 14:10:00,80.65,80.68,80.62,80.65,37349.0,77.9238,77.9527,77.8948,77.9238,37349.0
2024-04-02 14:20:00,80.66,80.7,80.64,80.65,26549.0,77.9334,77.9721,77.9141,77.9238,26549.0
2024-04-02 14:30:00,80.66,80.7,80.65,80.68,13521.0,77.9334,77.9721,77.9238,77.9527,13521.0
2024-04-02 14:40:00,80.68,80.69,80.65,80.69,21093.0,77.9527,77.9624,77.9238,77.9624,21093.0
2024-04-02 14:50:00,80.69,80.73,80.67,80.69,24751.0,77.9624,78.0011,77.9431,77.9624,24751.0
2024-04-02 15:00:00,80.69,80.82,80.68,80.8,39403.0,77.9624,78.088,77.9527,78.0687,39403.0
2024-04-02 15:10:00,80.79,80.79,80.57,80.57,19752.0,78.059,78.059,77.8465,77.8465,19752.0
2024-04-02 15:20:00,80.57,80.59,80.5,80.51,25290.0,77.8465,77.8658,77.7788,77.7885,25290.0
2024-04-02 15:30:00,80.52,80.63,80.51,80.51,28910.0,77.7982,77.9044,77.7885,77.7885,28910.0
2024-04-02 15:40:00,80.51,80.56,80.42,80.42,37807.0,77.7885,77.8368,77.7015,77.7015,37807.0
2024-04-02 15:50:00,80.43,80.44,80.32,80.44,229042.0,77.7112,77.7209,77.6049,77.7209,229042.0
2024-04-03 09:30:00,80.32,80.52,79.97,80.02,54682.0,77.6049,77.7982,77.2667,77.3151,54682.0
2024-04-03 09:40:00,80.05,80.28,79.98,80.13,30576.0,77.344,77.5663,77.2764,77.4213,30576.0
2024-04-03 09:50:00,80.13,80.13,79.8,79.86,28287.0,77.4213,77.4213,77.1025,77.1605,28287.0
2024-04-03 10:00:00,79.87,80.03,79.87,79.95,30952.0,77.1701,77.3247,77.1701,77.2474,30952.0
2024-04-03 10:10:00,79.95,80.03,79.91,79.98,29899.0,77.2474,77.3247,77.2088,77.2764,29899.0
2024-04-03 10:20:00,79.98,80.01,79.86,79.97,31591.0,77.2764,77.3054,77.1605,77.2667,31591.0
2024-04-03 10:30:00,79.98,79.98,79.85,79.95,30975.0,77.2764,77.2764,77.1508,77.2474,30975.0
2024-04-03 10:40:00,79.96,80.07,79.96,80.0,29920.0,77.2571,77.3634,77.2571,77.2957,29920.0
2024-04-03 10:50:00,80.01,80.1,79.98,80.0,41226.0,77.3054,77.3924,77.2764,77.2957,41226.0
2024-04-03 11:00:00,79.99,80.06,79.97,80.06,22865.0,77.2861,77.3537,77.2667,77.3537,22865.0
2024-04-03 11:10:00,80.07,80.08,79.99,80.02,20623.0,77.3634,77.373,77.2861,77.3151,20623.0
2024-04-03 11:20:00,80.02,80.05,79.98,80.01,27556.0,77.3151,77.344,77.2764,77.3054,27556.0
2024-04-03 11:30:00,80.01,80.04,79.96,80.0,17988.0,77.3054,77.3344,77.2571,77.2957,17988.0
2024-04-03 11:40:00,80.01,80.01,79.93,79.96,37583.0,77.3054,77.3054,77.2281,77.2571,37583.0
2024-04-03 11:50:00,79.96,80.02,79.94,79.97,33127.0,77.2571,77.3151,77.2378,77.2667,33127.0
2024-04-03 12:00:00,79.99,80.16,79.97,80.13,34552.0,77.2861,77.4503,77.2667,77.4213,34552.0
2024-04-03 12:10:00,80.13,80.13,79.99,79.99,33859.0,77.4213,77.4213,77.2861,77.2861,33859.0
2024-04-03 12:20:00,79.99,80.08,79.97,80.04,41081.0,77.2861,77.373,77.2667,77.3344,41081.0
2024-04-03 12:30:00,80.04,80.04,79.93,79.95,28378.0,77.3344,77.3344,77.2281,77.2474,28378.0
2024-04-03 12:40:00,79.95,80.01,79.94,79.99,26377.0,77.2474,77.3054,77.2378,77.2861,26377.0
2024-04-03 12:50:00,79.99,80.02,79.97,80.0,22128.0,77.2861,77.3151,77.2667,77.2957,22128.0
2024-04-03 13:00:00,80.0,80.03,79.95,79.98,17269.0,77.2957,77.3247,77.2474,77.2764,17269.0
2024-04-03 13:10:00,79.99,80.11,79.97,80.01,56563.0,77.2861,77.402,77.2667,77.3054,56563.0
2024-04-03 13:20:00,80.0,80.05,79.94,80.05,48898.0,77.2957,77.344,77.2378,77.344,48898.0
2024-04-03 13:30:00,80.05,80.06,80.0,80.01,24007.0,77.344,77.3537,77.2957,77.3054,24007.0
2024-04-03 13:40:00,80.01,80.05,79.99,80.03,23884.0,77.3054,77.344,77.2861,77.3247,23884.0
2024-04-03 13:50:00,80.04,80.08,80.01,80.08,27393.0,77.3344,77.373,77.3054,77.373,27393.0
2024-04-03 14:00:00,80.08,80.18,80.06,80.18,23619.0,77.373,77.4696,77.3537,77.4696,23619.0
2024-04-03 14:10:00,80.18,80.24,80.17,80.18,45006.0,77.4696,77.5276,77.46,77.4696,45006.0
2024-04-03 14:20:00,80.18,80.21,80.13,80.14,38288.0,77.4696,77.4986,77.4213,77.431,38288.0
2024-04-03 14:30:00,80.13,80.18,80.1,80.14,27716.0,77.4213,77.4696,77.3924,77.431,27716.0
2024-04-03 14:40:00,80.14,80.14,79.98,80.02,34283.0,77.431,77.431,77.2764,77.3151,34283.0
2024-04-03 14:50:00,80.02,80.11,80.01,80.11,22820.0,77.3151,77.402,77.3054,77.402,22820.0
2024-04-03 15:00:00,80.11,80.26,80.1,80.16,26937.0,77.402,77.5469,77.3924,77.4503,26937.0
2024-04-03 15:10:00,80.16,80.18,80.07,80.07,37870.0,77.4503,77.4696,77.3634,77.3634,37870.0
2024-04-03 15:20:00,80.08,80.09,80.03,80.08,30859.0,77.373,77.3827,77.3247,77.373,30859.0
2024-04-03 15:30:00,80.08,80.11,80.0,80.05,38157.0,77.373,77.402,77.2957,77.344,38157.0
2024-04-03 15:40:00,80.05,80.1,80.0,80.09,43341.0,77.344,77.3924,77.2957,77.3827,43341.0
2024-04-03 15:50:00,80.09,80.11,79.87,79.95,301869.0,77.3827,77.402,77.1701,77.2474,301869.0
2024-04-04 09:30:00,79.82,79.86,79.4,79.43,110801.0,77.6256,77.6645,77.2171,77.2463,110801.0
2024-04-04 09:40:00,79.43,79.47,79.27,79.37,32648.0,77.2463,77.2852,77.0907,77.1879,32648.0
2024-04-04 09:50:00,79.38,79.42,79.28,79.33,23182.0,77.1976,77.2365,77.1004,77.149,23182.0
2024-04-04 10:00:00,79.29,79.3,79.01,79.03,54455.0,77.1101,77.1198,76.8378,76.8573,54455.0
2024-04-04 10:10:00,79.03,79.05,78.04,78.29,168127.0,76.8573,76.8767,75.8945,76.1376,168127.0
2024-04-04 10:20:00,78.32,78.34,77.05,77.83,293394.0,76.1668,76.1862,74.9317,75.6903,293394.0
2024-04-04 10:30:00,77.85,78.18,77.71,77.75,232614.0,75.7097,76.0306,75.5736,75.6125,232614.0
2024-04-04 10:40:00,77.75,77.99,77.56,77.98,87781.0,75.6125,75.8459,75.4277,75.8361,87781.0
2024-04-04 10:50:00,77.98,78.26,77.83,77.9,124760.0,75.8361,76.1084,75.6903,75.7583,124760.0
2024-04-04 11:00:00,77.89,78.1,77.83,78.06,86240.0,75.7486,75.9528,75.6903,75.9139,86240.0
2024-04-04 11:10:00,78.06,78.15,78.02,78.09,88317.0,75.9139,76.0015,75.875,75.9431,88317.0
2024-04-04 11:20:00,78.09,78.11,77.85,77.85,58179.0,75.9431,75.9626,75.7097,75.7097,58179.0
2024-04-04 11:30:00,77.85,78.04,77.8,77.99,113938.0,75.7097,75.8945,75.6611,75.8459,113938.0
2024-04-04 11:40:00,77.99,78.11,77.93,77.95,80897.0,75.8459,75.9626,75.7875,75.807,80897.0
2024-04-04 11:50:00,77.95,78.09,77.93,78.05,98562.0,75.807,75.9431,75.7875,75.9042,98562.0
2024-04-04 12:00:00,78.04,78.13,77.97,78.01,101012.0,75.8945,75.982,75.8264,75.8653,101012.0
2024-04-04 12:10:00,78.0,78.08,77.97,78.03,21300.0,75.8556,75.9334,75.8264,75.8848,21300.0
2024-04-04 12:20:00,78.04,78.06,77.91,77.99,27730.0,75.8945,75.9139,75.7681,75.8459,27730.0
2024-04-04 12:30:00,77.98,77.99,77.73,77.73,39549.0,75.8361,75.8459,75.593,75.593,39549.0
2024-04-04 12:40:00,77.73,77.76,77.47,77.64,49659.0,75.593,75.6222,75.3402,75.5055,49659.0
2024-04-04 12:50:00,77.64,77.72,77.53,77.53,43214.0,75.5055,75.5833,75.3985,75.3985,43214.0
2024-04-04 13:00:00,77.5,77.81,77.46,77.79,41396.0,75.3693,75.6708,75.3304,75.6514,41396.0
2024-04-04 13:10:00,77.79,77.83,77.54,77.54,33688.0,75.6514,75.6903,75.4082,75.4082,33688.0
2024-04-04 13:20:00,77.55,77.7,77.53,77.69,33983.0,75.418,75.5638,75.3985,75.5541,33983.0
2024-04-04 13:30:00,77.68,77.69,77.56,77.62,34634.0,75.5444,75.5541,75.4277,75.486,34634.0
2024-04-04 13:40:00,77.62,77.65,77.47,77.62,99586.0,75.486,75.5152,75.3402,75.486,99586.0
2024-04-04 13:50:00,77.6,77.6,77.46,77.5,34714.0,75.4666,75.4666,75.3304,75.3693,34714.0
2024-04-04 14:00:00,77.47,77.49,77.07,77.09,60021.0,75.3402,75.3596,74.9512,74.9706,60021.0
2024-04-04 14:10:00,77.09,77.23,76.97,76.98,43018.0,74.9706,75.1068,74.8539,74.8636,43018.0
2024-04-04 14:20:00,76.97,77.1,76.79,76.79,47425.0,74.8539,74.9803,74.6789,74.6789,47425.0
2024-04-04 14:30:00,76.76,76.85,76.61,76.84,69629.0,74.6497,74.7372,74.5038,74.7275,69629.0
2024-04-04 14:40:00,76.81,76.89,76.66,76.89,43208.0,74.6983,74.7761,74.5524,74.7761,43208.0
2024-04-04 14:50:00,76.91,77.01,76.83,76.97,87162.0,74.7956,74.8928,74.7178,74.8539,87162.0
2024-04-04 15:00:00,76.96,77.0,76.88,76.96,66350.0,74.8442,74.8831,74.7664,74.8442,66350.0
2024-04-04 15:10:00,76.95,77.03,76.89,76.92,45782.0,74.8345,74.9123,74.7761,74.8053,45782.0
2024-04-04 15:20:00,76.91,77.01,76.89,76.9,73471.0,74.7956,74.8928,74.7761,74.7858,73471.0
2024-04-04 15:30:00,76.9,76.93,76.58,76.69,117317.0,74.7858,74.815,74.4746,74.5816,117317.0
2024-04-04 15:40:00,76.68,76.69,76.54,76.64,93080.0,74.5719,74.5816,74.4357,74.533,93080.0
2024-04-04 15:50:00,76.65,76.76,76.5,76.54,364037.0,74.5427,74.6497,74.3968,74.4357,364037.0
2024-04-05 09:30:00,76.36,76.92,76.11,76.65,244333.0,74.2607,74.8053,74.0175,74.5427,244333.0
2024-04-05 09:40:00,76.67,76.69,76.42,76.46,153020.0,74.5622,74.5816,74.319,74.3579,153020.0
2024-04-05 09:50:00,76.45,76.45,75.94,75.96,34439.0,74.3482,74.3482,73.8522,73.8717,34439.0
2024-04-05 10:00:00,75.92,76.2,75.7,75.88,48843.0,73.8328,74.1051,73.6188,73.7939,48843.0
2024-04-05 10:10:00,75.9,76.01,75.78,75.98,20752.0,73.8133,73.9203,73.6966,73.8911,20752.0
2024-04-05 10:20:00,75.97,76.05,75.78,75.91,35006.0,73.8814,73.9592,73.6966,73.823,35006.0
2024-04-05 10:30:00,75.9,76.11,75.86,76.1,45228.0,73.8133,74.0175,73.7744,74.0078,45228.0
2024-04-05 10:40:00,76.11,76.2,75.98,75.98,61559.0,74.0175,74.1051,73.8911,73.8911,61559.0
2024-04-05 10:50:00,75.95,76.07,75.84,75.97,35285.0,73.8619,73.9786,73.755,73.8814,35285.0
2024-04-05 11:00:00,75.96,75.96,75.8,75.8,31776.0,73.8717,73.8717,73.7161,73.7161,31776.0
2024-04-05 11:10:00,75.78,75.94,75.77,75.83,33299.0,73.6966,73.8522,73.6869,73.7452,33299.0
2024-04-05 11:20:00,75.84,76.06,75.83,76.01,30513.0,73.755,73.9689,73.7452,73.9203,30513.0
2024-04-05 11:30:00,75.99,76.04,75.85,75.86,20617.0,73.9008,73.9495,73.7647,73.7744,20617.0
2024-04-05 11:40:00,75.87,75.99,75.86,75.92,25684.0,73.7841,73.9008,73.7744,73.8328,25684.0
2024-04-05 11:50:00,75.95,76.0,75.87,75.91,44097.0,73.8619,73.9106,73.7841,73.823,44097.0
2024-04-05 12:00:00,75.92,76.06,75.91,76.04,24801.0,73.8328,73.9689,73.823,73.9495,24801.0
2024-04-05 12:10:00,76.04,76.05,75.9,76.03,39291.0,73.9495,73.9592,73.8133,73.9397,39291.0
2024-04-05 12:20:00,76.02,76.09,76.0,76.09,31371.0,73.93,73.9981,73.9106,73.9981,31371.0
2024-04-05 12:30:00,76.07,76.08,75.94,75.97,25410.0,73.9786,73.9884,73.8522,73.8814,25410.0
2024-04-05 12:40:00,75.99,76.03,75.95,75.95,20476.0,73.9008,73.9397,73.8619,73.8619,20476.0
2024-04-05 12:50:00,75.96,75.98,75.86,75.96,27678.0,73.8717,73.8911,73.7744,73.8717,27678.0
2024-04-05 13:00:00,75.95,75.98,75.86,75.89,18932.0,73.8619,73.8911,73.7744,73.8036,18932.0
2024-04-05 13:10:00,75.89,75.98,75.88,75.9,23377.0,73.8036,73.8911,73.7939,73.8133,23377.0
2024-04-05 13:20:00,75.9,75.9,75.75,75.82,20552.0,73.8133,73.8133,73.6674,73.7355,20552.0
2024-04-05 13:30:00,75.82,75.83,75.74,75.78,22414.0,73.7355,73.7452,73.6577,73.6966,22414.0
2024-04-05 13:40:00,75.79,75.83,75.68,75.7,21364.0,73.7063,73.7452,73.5994,73.6188,21364.0
2024-04-05 13:50:00,75.68,75.68,75.54,75.61,32352.0,73.5994,73.5994,73.4632,73.5313,32352.0
2024-04-05 14:00:00,75.63,75.77,75.56,75.76,51113.0,73.5507,73.6869,73.4827,73.6772,51113.0
2024-04-05 14:10:00,75.77,75.87,75.77,75.84,32332.0,73.6869,73.7841,73.6869,73.755,32332.0
2024-04-05 14:20:00,75.85,75.92,75.83,75.84,33385.0,73.7647,73.8328,73.7452,73.755,33385.0
2024-04-05 14:30:00,75.85,75.89,75.79,75.89,23452.0,73.7647,73.8036,73.7063,73.8036,23452.0
2024-04-05 14:40:00,75.91,75.96,75.87,75.91,24699.0,73.823,73.8717,73.7841,73.823,24699.0
2024-04-05 14:50:00,75.91,75.93,75.8,75.88,26098.0,73.823,73.8425,73.7161,73.7939,26098.0
2024-04-05 15:00:00,75.87,75.9,75.83,75.84,27021.0,73.7841,73.8133,73.7452,73.755,27021.0
2024-04-05 15:10:00,75.84,75.93,75.82,75.9,32882.0,73.755,73.8425,73.7355,73.8133,32882.0
2024-04-05 15:20:00,75.9,75.94,75.85,75.94,38873.0,73.8133,73.8522,73.7647,73.8522,38873.0
2024-04-05 15:30:00,75.93,76.2,75.9,76.15,106805.0,73.8425,74.1051,73.8133,74.0564,106805.0
2024-04-05 15:40:00,76.15,76.37,76.14,76.34,92365.0,74.0564,74.2704,74.0467,74.2412,92365.0
2024-04-05 15:50:00,76.35,76.73,76.34,76.66,436484.0,74.2509,74.6205,74.2412,74.5524,436484.0
2024-04-08 09:30:00,76.37,76.62,76.25,76.48,59004.0,74.2704,74.5135,74.1537,74.3774,59004.0
2024-04-08 09:40:00,76.47,76.57,76.39,76.51,29694.0,74.3677,74.4649,74.2898,74.4066,29694.0
2024-04-08 09:50:00,76.52,76.79,76.52,76.68,16172.0,74.4163,74.6789,74.4163,74.5719,16172.0
2024-04-08 10:00:00,76.7,76.76,76.52,76.56,25502.0,74.5913,74.6497,74.4163,74.4552,25502.0
2024-04-08 10:10:00,76.57,76.67,76.54,76.59,29638.0,74.4649,74.5622,74.4357,74.4844,29638.0
2024-04-08 10:20:00,76.59,76.76,76.59,76.68,39264.0,74.4844,74.6497,74.4844,74.5719,39264.0
2024-04-08 10:30:00,76.72,76.74,76.39,76.4,33982.0,74.6108,74.6302,74.2898,74.2996,33982.0
2024-04-08 10:40:00,76.38,76.48,76.23,76.27,66625.0,74.2801,74.3774,74.1342,74.1731,66625.0
2024-04-08 10:50:00,76.26,76.3,76.17,76.25,49826.0,74.1634,74.2023,74.0759,74.1537,49826.0
2024-04-08 11:00:00,76.24,76.47,76.24,76.46,30926.0,74.144,74.3677,74.144,74.3579,30926.0
2024-04-08 11:10:00,76.46,76.48,76.31,76.34,22608.0,74.3579,74.3774,74.212,74.2412,22608.0
2024-04-08 11:20:00,76.34,76.37,76.27,76.27,22451.0,74.2412,74.2704,74.1731,74.1731,22451.0
2024-04-08 11:30:00,76.25,76.3,76.18,76.19,32839.0,74.1537,74.2023,74.0856,74.0953,32839.0
2024-04-08 11:40:00,76.19,76.4,76.18,76.36,78161.0,74.0953,74.2996,74.0856,74.2607,78161.0
2024-04-08 11:50:00,76.37,76.46,76.37,76.43,26648.0,74.2704,74.3579,74.2704,74.3288,26648.0
2024-04-08 12:00:00,76.44,76.65,76.44,76.6,29570.0,74.3385,74.5427,74.3385,74.4941,29570.0
2024-04-08 12:10:00,76.59,76.67,76.59,76.64,11534.0,74.4844,74.5622,74.4844,74.533,11534.0
2024-04-08 12:20:00,76.65,76.7,76.61,76.7,24405.0,74.5427,74.5913,74.5038,74.5913,24405.0
2024-04-08 12:30:00,76.7,76.77,76.68,76.75,20825.0,74.5913,74.6594,74.5719,74.64,20825.0
2024-04-08 12:40:00,76.75,76.76,76.68,76.7,25542.0,74.64,74.6497,74.5719,74.5913,25542.0
2024-04-08 12:50:00,76.7,76.76,76.65,76.76,20636.0,74.5913,74.6497,74.5427,74.6497,20636.0
2024-04-08 13:00:00,76.76,76.85,76.74,76.83,18513.0,74.6497,74.7372,74.6302,74.7178,18513.0
2024-04-08 13:10:00,76.82,76.89,76.79,76.84,24724.0,74.708,74.7761,74.6789,74.7275,24724.0
2024-04-08 13:20:00,76.84,76.9,76.81,76.82,21276.0,74.7275,74.7858,74.6983,74.708,21276.0
2024-04-08 13:30:00,76.81,76.85,76.77,76.85,24168.0,74.6983,74.7372,74.6594,74.7372,24168.0
2024-04-08 13:40:00,76.86,76.88,76.78,76.81,17239.0,74.7469,74.7664,74.6691,74.6983,17239.0
2024-04-08 13:50:00,76.81,76.86,76.8,76.85,18615.0,74.6983,74.7469,74.6886,74.7372,18615.0
2024-04-08 14:00:00,76.86,76.88,76.83,76.88,14652.0,74.7469,74.7664,74.7178,74.7664,14652.0
2024-04-08 14:10:00,76.87,76.91,76.86,76.9,19961.0,74.7567,74.7956,74.7469,74.7858,19961.0
2024-04-08 14:20:00,76.9,76.91,76.82,76.87,26165.0,74.7858,74.7956,74.708,74.7567,26165.0
2024-04-08 14:30:00,76.88,76.92,76.84,76.92,21113.0,74.7664,74.8053,74.7275,74.8053,21113.0
2024-04-08 14:40:00,76.91,76.91,76.81,76.81,17528.0,74.7956,74.7956,74.6983,74.6983,17528.0
2024-04-08 14:50:00,76.82,76.82,76.74,76.76,19408.0,74.708,74.708,74.6302,74.6497,19408.0
2024-04-08 15:00:00,76.77,76.86,76.77,76.81,27690.0,74.6594,74.7469,74.6594,74.6983,27690.0
2024-04-08 15:10:00,76.81,76.83,76.7,76.78,64437.0,74.6983,74.7178,74.5913,74.6691,64437.0
2024-04-08 15:20:00,76.79,76.86,76.78,76.8,28467.0,74.6789,74.7469,74.6691,74.6886,28467.0
2024-04-08 15:30:00,76.81,76.81,76.69,76.7,34112.0,74.6983,74.6983,74.5816,74.5913,34112.0
2024-04-08 15:40:00,76.7,76.72,76.6,76.72,72340.0,74.5913,74.6108,74.4941,74.6108,72340.0
2024-04-08 15:50:00,76.71,76.76,76.63,76.75,302630.0,74.6011,74.6497,74.5233,74.64,302630.0
2024-04-09 09:30:00,77.0,77.23,76.76,77.12,42452.0,74.8831,75.1068,74.6497,74.9998,42452.0
2024-04-09 09:40:00,77.12,77.12,76.94,76.94,31211.0,74.9998,74.9998,74.8247,74.8247,31211.0
2024-04-09 09:50:00,76.99,77.02,76.89,76.92,27352.0,74.8734,74.9025,74.7761,74.8053,27352.0
2024-04-09 10:00:00,76.89,77.11,76.87,77.08,36106.0,74.7761,74.9901,74.7567,74.9609,36106.0
2024-04-09 10:10:00,77.09,77.16,76.96,77.08,14520.0,74.9706,75.0387,74.8442,74.9609,14520.0
2024-04-09 10:20:00,77.08,77.08,76.95,76.97,24409.0,74.9609,74.9609,74.8345,74.8539,24409.0
2024-04-09 10:30:00,76.95,77.0,76.9,76.9,19971.0,74.8345,74.8831,74.7858,74.7858,19971.0
2024-04-09 10:40:00,76.91,76.91,76.8,76.84,24300.0,74.7956,74.7956,74.6886,74.7275,24300.0
2024-04-09 10:50:00,76.85,77.04,76.85,77.04,38680.0,74.7372,74.922,74.7372,74.922,38680.0
2024-04-09 11:00:00,77.05,77.1,76.99,77.09,26400.0,74.9317,74.9803,74.8734,74.9706,26400.0
2024-04-09 11:10:00,77.09,77.19,77.06,77.15,20976.0,74.9706,75.0679,74.9414,75.029,20976.0
2024-04-09 11:20:00,77.15,77.16,76.98,77.07,52591.0,75.029,75.0387,74.8636,74.9512,52591.0
2024-04-09 11:30:00,77.08,77.14,77.02,77.02,16910.0,74.9609,75.0192,74.9025,74.9025,16910.0
2024-04-09 11:40:00,77.02,77.09,77.0,77.03,16534.0,74.9025,74.9706,74.8831,74.9123,16534.0
2024-04-09 11:50:00,77.03,77.12,77.01,77.08,23660.0,74.9123,74.9998,74.8928,74.9609,23660.0
2024-04-09 12:00:00,77.08,77.1,77.06,77.08,15709.0,74.9609,74.9803,74.9414,74.9609,15709.0
2024-04-09 12:10:00,77.09,77.11,77.06,77.07,15512.0,74.9706,74.9901,74.9414,74.9512,15512.0
2024-04-09 12:20:00,77.07,77.09,77.0,77.01,16900.0,74.9512,74.9706,74.8831,74.8928,16900.0
2024-04-09 12:30:00,77.03,77.13,77.02,77.06,19436.0,74.9123,75.0095,74.9025,74.9414,19436.0
2024-04-09 12:40:00,77.07,77.12,77.02,77.09,19035.0,74.9512,74.9998,74.9025,74.9706,19035.0
2024-04-09 12:50:00,77.09,77.11,77.02,77.09,15834.0,74.9706,74.9901,74.9025,74.9706,15834.0
2024-04-09 13:00:00,77.09,77.14,77.08,77.12,33144.0,74.9706,75.0192,74.9609,74.9998,33144.0
2024-04-09 13:10:00,77.11,77.28,77.11,77.28,42169.0,74.9901,75.1554,74.9901,75.1554,42169.0
2024-04-09 13:20:00,77.29,77.32,77.21,77.22,9069.0,75.1651,75.1943,75.0873,75.097,9069.0
2024-04-09 13:30:00,77.21,77.25,77.21,77.25,10550.0,75.0873,75.1262,75.0873,75.1262,10550.0
2024-04-09 13:40:00,77.26,77.27,77.22,77.25,10656.0,75.1359,75.1457,75.097,75.1262,10656.0
2024-04-09 13:50:00,77.26,77.27,77.21,77.22,15454.0,75.1359,75.1457,75.0873,75.097,15454.0
2024-04-09 14:00:00,77.22,77.22,77.16,77.19,17212.0,75.097,75.097,75.0387,75.0679,17212.0
2024-04-09 14:10:00,77.19,77.23,77.17,77.2,15497.0,75.0679,75.1068,75.0484,75.0776,15497.0
2024-04-09 14:20:00,77.2,77.22,77.09,77.09,18626.0,75.0776,75.097,74.9706,74.9706,18626.0
2024-04-09 14:30:00,77.1,77.14,77.06,77.08,15815.0,74.9803,75.0192,74.9414,74.9609,15815.0
2024-04-09 14:40:00,77.09,77.15,77.08,77.11,15715.0,74.9706,75.029,74.9609,74.9901,15715.0
2024-04-09 14:50:00,77.12,77.16,77.09,77.16,20358.0,74.9998,75.0387,74.9706,75.0387,20358.0
2024-04-09 15:00:00,77.16,77.25,77.14,77.22,52930.0,75.0387,75.1262,75.0192,75.097,52930.0
2024-04-09 15:10:00,77.21,77.33,77.21,77.33,32180.0,75.0873,75.204,75.0873,75.204,32180.0
2024-04-09 15:20:00,77.35,77.44,77.33,77.44,29138.0,75.2235,75.311,75.204,75.311,29138.0
2024-04-09 15:30:00,77.41,77.46,77.37,77.38,44504.0,75.2818,75.3304,75.2429,75.2526,44504.0
2024-04-09 15:40:00,77.38,77.47,77.38,77.42,71325.0,75.2526,75.3402,75.2526,75.2915,71325.0
2024-04-09 15:50:00,77.43,77.52,77.4,77.51,308772.0,75.3013,75.3888,75.2721,75.3791,308772.0
2024-04-10 09:30:00,77.09,77.38,77.0,77.0,38726.0,74.9706,75.2526,74.8831,74.8831,38726.0
2024-04-10 09:40:00,77.0,77.08,76.9,76.96,23731.0,74.8831,74.9609,74.7858,74.8442,23731.0
2024-04-10 09:50:00,76.97,77.13,76.88,77.13,22928.0,74.8539,75.0095,74.7664,75.0095,22928.0
2024-04-10 10:00:00,77.14,77.36,77.14,77.3,41329.0,75.0192,75.2332,75.0192,75.1748,41329.0
2024-04-10 10:10:00,77.33,77.39,77.29,77.34,9407.0,75.204,75.2624,75.1651,75.2137,9407.0
2024-04-10 10:20:00,77.34,77.4,77.29,77.31,12118.0,75.2137,75.2721,75.1651,75.1846,12118.0
2024-04-10 10:30:00,77.3,77.4,77.29,77.3,12940.0,75.1748,75.2721,75.1651,75.1748,12940.0
2024-04-10 10:40:00,77.3,77.4,77.29,77.38,16130.0,75.1748,75.2721,75.1651,75.2526,16130.0
2024-04-10 10:50:00,77.41,77.43,77.34,77.43,21736.0,75.2818,75.3013,75.2137,75.3013,21736.0
2024-04-10 11:00:00,77.41,77.41,77.2,77.26,46032.0,75.2818,75.2818,75.0776,75.1359,46032.0
2024-04-10 11:10:00,77.26,77.32,77.22,77.26,26907.0,75.1359,75.1943,75.097,75.1359,26907.0
2024-04-10 11:20:00,77.26,77.28,77.2,77.26,22404.0,75.1359,75.1554,75.0776,75.1359,22404.0
2024-04-10 11:30:00,77.27,77.27,77.07,77.08,29270.0,75.1457,75.1457,74.9512,74.9609,29270.0
2024-04-10 11:40:00,77.09,77.12,77.0,77.1,27433.0,74.9706,74.9998,74.8831,74.9803,27433.0
2024-04-10 11:50:00,77.11,77.11,77.02,77.03,19900.0,74.9901,74.9901,74.9025,74.9123,19900.0
2024-04-10 12:00:00,77.0,77.02,76.95,76.97,12417.0,74.8831,74.9025,74.8345,74.8539,12417.0
2024-04-10 12:10:00,76.97,76.98,76.9,76.93,13105.0,74.8539,74.8636,74.7858,74.815,13105.0
2024-04-10 12:20:00,76.93,76.94,76.81,76.87,8627.0,74.815,74.8247,74.6983,74.7567,8627.0
2024-04-10 12:30:00,76.86,76.86,76.72,76.73,10885.0,74.7469,74.7469,74.6108,74.6205,10885.0
2024-04-10 12:40:00,76.73,76.98,76.72,76.93,19605.0,74.6205,74.8636,74.6108,74.815,19605.0
2024-04-10 12:50:00,76.94,77.0,76.92,76.95,13607.0,74.8247,74.8831,74.8053,74.8345,13607.0
2024-04-10 13:00:00,76.94,76.99,76.73,76.75,18102.0,74.8247,74.8734,74.6205,74.64,18102.0
2024-04-10 13:10:00,76.75,76.79,76.73,76.78,10101.0,74.64,74.6789,74.6205,74.6691,10101.0
2024-04-10 13:20:00,76.78,77.0,76.78,76.93,12907.0,74.6691,74.8831,74.6691,74.815,12907.0
2024-04-10 13:30:00,76.91,76.93,76.68,76.69,9950.0,74.7956,74.815,74.5719,74.5816,9950.0
2024-04-10 13:40:00,76.7,76.8,76.68,76.75,11660.0,74.5913,74.6886,74.5719,74.64,11660.0
2024-04-10 13:50:00,76.76,76.99,76.74,76.86,13118.0,74.6497,74.8734,74.6302,74.7469,13118.0
2024-04-10 14:00:00,76.88,77.01,76.84,77.01,15961.0,74.7664,74.8928,74.7275,74.8928,15961.0
2024-04-10 14:10:00,77.0,77.03,76.92,76.94,13522.0,74.8831,74.9123,74.8053,74.8247,13522.0
2024-04-10 14:20:00,76.94,76.96,76.75,76.75,10251.0,74.8247,74.8442,74.64,74.64,10251.0
2024-04-10 14:30:00,76.76,76.83,76.74,76.76,16913.0,74.6497,74.7178,74.6302,74.6497,16913.0
2024-04-10 14:40:00,76.75,76.93,76.74,76.91,14201.0,74.64,74.815,74.6302,74.7956,14201.0
2024-04-10 14:50:00,76.92,76.92,76.72,76.74,13990.0,74.8053,74.8053,74.6108,74.6302,13990.0
2024-04-10 15:00:00,76.73,76.83,76.73,76.81,16990.0,74.6205,74.7178,74.6205,74.6983,16990.0
2024-04-10 15:10:00,76.83,76.86,76.7,76.82,55477.0,74.7178,74.7469,74.5913,74.708,55477.0
2024-04-10 15:20:00,76.85,76.98,76.85,76.91,27381.0,74.7372,74.8636,74.7372,74.7956,27381.0
2024-04-10 15:30:00,76.9,76.9,76.8,76.8,33525.0,74.7858,74.7858,74.6886,74.6886,33525.0
2024-04-10 15:40:00,76.8,76.94,76.79,76.88,72694.0,74.6886,74.8247,74.6789,74.7664,72694.0
2024-04-10 15:50:00,76.88,77.01,76.83,76.94,209269.0,74.7664,74.8928,74.7178,74.8247,209269.0
2024-04-11 09:30:00,77.07,77.22,76.81,76.99,23827.0,74.9512,75.097,74.6983,74.8734,23827.0
2024-04-11 09:40:00,76.95,77.03,76.85,76.86,13581.0,74.8345,74.9123,74.7372,74.7469,13581.0
2024-04-11 09:50:00,76.81,77.07,76.81,76.94,24722.0,74.6983,74.9512,74.6983,74.8247,24722.0
2024-04-11 10:00:00,76.95,76.97,76.58,76.58,16755.0,74.8345,74.8539,74.4746,74.4746,16755.0
2024-04-11 10:10:00,76.6,76.61,76.49,76.54,34891.0,74.4941,74.5038,74.3871,74.4357,34891.0
2024-04-11 10:20:00,76.53,76.76,76.52,76.54,80645.0,74.426,74.6497,74.4163,74.4357,80645.0
2024-04-11 10:30:00,76.56,76.59,76.41,76.52,32757.0,74.4552,74.4844,74.3093,74.4163,32757.0
2024-04-11 10:40:00,76.51,76.56,76.46,76.46,19646.0,74.4066,74.4552,74.3579,74.3579,19646.0
2024-04-11 10:50:00,76.48,76.54,76.46,76.53,16748.0,74.3774,74.4357,74.3579,74.426,16748.0
2024-04-11 11:00:00,76.52,76.59,76.49,76.52,18571.0,74.4163,74.4844,74.3871,74.4163,18571.0
2024-04-11 11:10:00,76.53,76.54,76.5,76.52,12592.0,74.426,74.4357,74.3968,74.4163,12592.0
2024-04-11 11:20:00,76.53,76.61,76.51,76.59,21514.0,74.426,74.5038,74.4066,74.4844,21514.0
2024-04-11 11:30:00,76.58,76.69,76.54,76.68,20937.0,74.4746,74.5816,74.4357,74.5719,20937.0
2024-04-11 11:40:00,76.69,76.76,76.68,76.75,13947.0,74.5816,74.6497,74.5719,74.64,13947.0
2024-04-11 11:50:00,76.76,76.76,76.67,76.73,19217.0,74.6497,74.6497,74.5622,74.6205,19217.0
2024-04-11 12:00:00,76.74,76.82,76.71,76.79,17581.0,74.6302,74.708,74.6011,74.6789,17581.0
2024-04-11 12:10:00,76.8,76.95,76.79,76.9,31131.0,74.6886,74.8345,74.6789,74.7858,31131.0
2024-04-11 12:20:00,76.89,76.92,76.73,76.75,16588.0,74.7761,74.8053,74.6205,74.64,16588.0
2024-04-11 12:30:00,76.74,76.75,76.7,76.75,12701.0,74.6302,74.64,74.5913,74.64,12701.0
2024-04-11 12:40:00,76.76,76.86,76.75,76.85,13235.0,74.6497,74.7469,74.64,74.7372,13235.0
2024-04-11 12:50:00,76.86,76.88,76.8,76.83,12257.0,74.7469,74.7664,74.6886,74.7178,12257.0
2024-04-11 13:00:00,76.83,76.86,76.75,76.81,14095.0,74.7178,74.7469,74.64,74.6983,14095.0
2024-04-11 13:10:00,76.8,76.88,76.78,76.86,37841.0,74.6886,74.7664,74.6691,74.7469,37841.0
2024-04-11 13:20:00,76.9,76.92,76.81,76.84,13933.0,74.7858,74.8053,74.6983,74.7275,13933.0
2024-04-11 13:30:00,76.84,76.88,76.76,76.76,14497.0,74.7275,74.7664,74.6497,74.6497,14497.0
2024-04-11 13:40:00,76.73,76.74,76.67,76.72,13647.0,74.6205,74.6302,74.5622,74.6108,13647.0
2024-04-11 13:50:00,76.73,76.81,76.72,76.72,10144.0,74.6205,74.6983,74.6108,74.6108,10144.0
2024-04-11 14:00:00,76.71,76.81,76.69,76.76,30684.0,74.6011,74.6983,74.5816,74.6497,30684.0
2024-04-11 14:10:00,76.78,76.78,76.65,76.68,24265.0,74.6691,74.6691,74.5427,74.5719,24265.0
2024-04-11 14:20:00,76.69,76.72,76.66,76.7,23552.0,74.5816,74.6108,74.5524,74.5913,23552.0
2024-04-11 14:30:00,76.7,76.77,76.66,76.74,20678.0,74.5913,74.6594,74.5524,74.6302,20678.0
2024-04-11 14:40:00,76.74,76.77,76.69,76.7,20934.0,74.6302,74.6594,74.5816,74.5913,20934.0
2024-04-11 14:50:00,76.7,76.75,76.65,76.75,25436.0,74.5913,74.64,74.5427,74.64,25436.0
2024-04-11 15:00:00,76.76,76.8,76.74,76.78,28416.0,74.6497,74.6886,74.6302,74.6691,28416.0
2024-04-11 15:10:00,76.78,76.79,76.63,76.65,25629.0,74.6691,74.6789,74.5233,74.5427,25629.0
2024-04-11 15:20:00,76.65,76.7,76.61,76.67,28761.0,74.5427,74.5913,74.5038,74.5622,28761.0
2024-04-11 15:30:00,76.66,76.66,76.57,76.66,48262.0,74.5524,74.5524,74.4649,74.5524,48262.0
2024-04-11 15:40:00,76.66,76.77,76.64,76.65,66032.0,74.5524,74.6594,74.533,74.5427,66032.0
2024-04-11 15:50:00,76.64,76.65,76.48,76.57,218781.0,74.533,74.5427,74.3774,74.4649,218781.0
2024-04-12 09:30:00,76.11,76.41,75.95,76.12,52635.0,74.0175,74.3093,73.8619,74.0273,52635.0
2024-04-12 09:40:00,76.11,76.16,75.85,75.95,46296.0,74.0175,74.0662,73.7647,73.8619,46296.0
2024-04-12 09:50:00,75.92,76.11,75.87,76.11,13432.0,73.8328,74.0175,73.7841,74.0175,13432.0
2024-04-12 10:00:00,76.09,76.09,75.72,75.74,50458.0,73.9981,73.9981,73.6383,73.6577,50458.0
2024-04-12 10:10:00,75.73,75.79,75.63,75.64,28288.0,73.648,73.7063,73.5507,73.5605,28288.0
2024-04-12 10:20:00,75.62,75.79,75.62,75.65,19739.0,73.541,73.7063,73.541,73.5702,19739.0
2024-04-12 10:30:00,75.65,75.87,75.6,75.87,26590.0,73.5702,73.7841,73.5216,73.7841,26590.0
2024-04-12 10:40:00,75.86,75.91,75.77,75.82,19393.0,73.7744,73.823,73.6869,73.7355,19393.0
2024-04-12 10:50:00,75.82,76.01,75.77,75.98,18323.0,73.7355,73.9203,73.6869,73.8911,18323.0
2024-04-12 11:00:00,75.95,75.99,75.75,75.76,21791.0,73.8619,73.9008,73.6674,73.6772,21791.0
2024-04-12 11:10:00,75.76,75.92,75.71,75.89,20161.0,73.6772,73.8328,73.6285,73.8036,20161.0
2024-04-12 11:20:00,75.9,75.93,75.81,75.87,16140.0,73.8133,73.8425,73.7258,73.7841,16140.0
2024-04-12 11:30:00,75.86,75.89,75.74,75.75,20492.0,73.7744,73.8036,73.6577,73.6674,20492.0
2024-04-12 11:40:00,75.75,75.75,75.6,75.6,18478.0,73.6674,73.6674,73.5216,73.5216,18478.0
2024-04-12 11:50:00,75.61,75.63,75.55,75.63,17731.0,73.5313,73.5507,73.4729,73.5507,17731.0
2024-04-12 12:00:00,75.61,75.61,75.56,75.61,23558.0,73.5313,73.5313,73.4827,73.5313,23558.0
2024-04-12 12:10:00,75.58,75.71,75.56,75.62,19154.0,73.5021,73.6285,73.4827,73.541,19154.0
2024-04-12 12:20:00,75.62,75.67,75.58,75.64,15988.0,73.541,73.5896,73.5021,73.5605,15988.0
2024-04-12 12:30:00,75.65,75.65,75.46,75.5,41815.0,73.5702,73.5702,73.3854,73.4243,41815.0
2024-04-12 12:40:00,75.51,75.6,75.5,75.56,20204.0,73.434,73.5216,73.4243,73.4827,20204.0
2024-04-12 12:50:00,75.56,75.56,75.51,75.53,11296.0,73.4827,73.4827,73.434,73.4535,11296.0
2024-04-12 13:00:00,75.52,75.56,75.44,75.46,13966.0,73.4438,73.4827,73.366,73.3854,13966.0
2024-04-12 13:10:00,75.48,75.54,75.45,75.46,33691.0,73.4049,73.4632,73.3757,73.3854,33691.0
2024-04-12 13:20:00,75.47,75.48,75.4,75.43,20532.0,73.3951,73.4049,73.3271,73.3562,20532.0
2024-04-12 13:30:00,75.41,75.41,75.34,75.38,13842.0,73.3368,73.3368,73.2687,73.3076,13842.0
2024-04-12 13:40:00,75.39,75.54,75.35,75.53,16715.0,73.3173,73.4632,73.2784,73.4535,16715.0
2024-04-12 13:50:00,75.54,75.56,75.38,75.38,31254.0,73.4632,73.4827,73.3076,73.3076,31254.0
2024-04-12 14:00:00,75.38,75.58,75.28,75.57,28645.0,73.3076,73.5021,73.2104,73.4924,28645.0
2024-04-12 14:10:00,75.57,75.6,75.43,75.45,14305.0,73.4924,73.5216,73.3562,73.3757,14305.0
2024-04-12 14:20:00,75.46,75.5,75.42,75.43,16442.0,73.3854,73.4243,73.3465,73.3562,16442.0
2024-04-12 14:30:00,75.43,75.45,75.3,75.34,17380.0,73.3562,73.3757,73.2298,73.2687,17380.0
2024-04-12 14:40:00,75.34,75.44,75.33,75.41,15507.0,73.2687,73.366,73.259,73.3368,15507.0
2024-04-12 14:50:00,75.42,75.49,75.4,75.47,58278.0,73.3465,73.4146,73.3271,73.3951,58278.0
2024-04-12 15:00:00,75.44,75.44,75.27,75.29,23014.0,73.366,73.366,73.2006,73.2201,23014.0
2024-04-12 15:10:00,75.3,75.34,75.27,75.31,26052.0,73.2298,73.2687,73.2006,73.2395,26052.0
2024-04-12 15:20:00,75.31,75.39,75.31,75.33,20917.0,73.2395,73.3173,73.2395,73.259,20917.0
2024-04-12 15:30:00,75.33,75.42,75.18,75.2,43243.0,73.259,73.3465,73.1131,73.1326,43243.0
2024-04-12 15:40:00,75.2,75.35,75.16,75.2,50892.0,73.1326,73.2784,73.0937,73.1326,50892.0
2024-04-12 15:50:00,75.2,75.28,75.13,75.26,169407.0,73.1326,73.2104,73.0645,73.1909,169407.0
2024-04-15 09:30:00,75.81,76.11,75.66,75.73,46437.0,73.7258,74.0175,73.5799,73.648,46437.0
2024-04-15 09:40:00,75.78,76.05,75.68,75.87,26276.0,73.6966,73.9592,73.5994,73.7841,26276.0
2024-04-15 09:50:00,75.9,75.94,75.69,75.75,16271.0,73.8133,73.8522,73.6091,73.6674,16271.0
2024-04-15 10:00:00,75.76,75.76,75.41,75.48,23047.0,73.6772,73.6772,73.3368,73.4049,23047.0
2024-04-15 10:10:00,75.47,75.57,75.29,75.57,26525.0,73.3951,73.4924,73.2201,73.4924,26525.0
2024-04-15 10:20:00,75.57,75.65,75.57,75.61,15814.0,73.4924,73.5702,73.4924,73.5313,15814.0
2024-04-15 10:30:00,75.62,75.67,75.54,75.54,18381.0,73.541,73.5896,73.4632,73.4632,18381.0
2024-04-15 10:40:00,75.55,75.7,75.55,75.7,17534.0,73.4729,73.6188,73.4729,73.6188,17534.0
2024-04-15 10:50:00,75.69,75.69,75.57,75.59,14376.0,73.6091,73.6091,73.4924,73.5118,14376.0
2024-04-15 11:00:00,75.59,75.6,75.54,75.56,9896.0,73.5118,73.5216,73.4632,73.4827,9896.0
2024-04-15 11:10:00,75.55,75.72,75.53,75.7,20152.0,73.4729,73.6383,73.4535,73.6188,20152.0
2024-04-15 11:20:00,75.69,75.71,75.64,75.65,9711.0,73.6091,73.6285,73.5605,73.5702,9711.0
2024-04-15 11:30:00,75.66,75.87,75.66,75.8,14210.0,73.5799,73.7841,73.5799,73.7161,14210.0
2024-04-15 11:40:00,75.82,75.88,75.81,75.86,18340.0,73.7355,73.7939,73.7258,73.7744,18340.0
2024-04-15 11:50:00,75.86,75.93,75.85,75.91,10856.0,73.7744,73.8425,73.7647,73.823,10856.0
2024-04-15 12:00:00,75.93,76.01,75.93,75.95,15602.0,73.8425,73.9203,73.8425,73.8619,15602.0
2024-04-15 12:10:00,75.95,75.95,75.82,75.82,9780.0,73.8619,73.8619,73.7355,73.7355,9780.0
2024-04-15 12:20:00,75.81,75.83,75.75,75.79,11736.0,73.7258,73.7452,73.6674,73.7063,11736.0
2024-04-15 12:30:00,75.78,75.83,75.72,75.79,15202.0,73.6966,73.7452,73.6383,73.7063,15202.0
2024-04-15 12:40:00,75.8,75.84,75.75,75.75,8603.0,73.7161,73.755,73.6674,73.6674,8603.0
2024-04-15 12:50:00,75.75,75.76,75.7,75.74,10977.0,73.6674,73.6772,73.6188,73.6577,10977.0
2024-04-15 13:00:00,75.72,75.73,75.68,75.71,13129.0,73.6383,73.648,73.5994,73.6285,13129.0
2024-04-15 13:10:00,75.71,75.71,75.61,75.61,11565.0,73.6285,73.6285,73.5313,73.5313,11565.0
2024-04-15 13:20:00,75.6,75.61,75.53,75.55,10447.0,73.5216,73.5313,73.4535,73.4729,10447.0
2024-04-15 13:30:00,75.53,75.64,75.45,75.62,19457.0,73.4535,73.5605,73.3757,73.541,19457.0
2024-04-15 13:40:00,75.61,75.72,75.53,75.54,14347.0,73.5313,73.6383,73.4535,73.4632,14347.0
2024-04-15 13:50:00,75.54,75.54,75.44,75.49,17366.0,73.4632,73.4632,73.366,73.4146,17366.0
2024-04-15 14:00:00,75.48,75.59,75.45,75.52,13427.0,73.4049,73.5118,73.3757,73.4438,13427.0
2024-04-15 14:10:00,75.51,75.54,75.46,75.54,23837.0,73.434,73.4632,73.3854,73.4632,23837.0
2024-04-15 14:20:00,75.54,75.54,75.39,75.41,28075.0,73.4632,73.4632,73.3173,73.3368,28075.0
2024-04-15 14:30:00,75.39,75.6,75.36,75.48,20426.0,73.3173,73.5216,73.2882,73.4049,20426.0
2024-04-15 14:40:00,75.49,75.5,75.27,75.27,16061.0,73.4146,73.4243,73.2006,73.2006,16061.0
2024-04-15 14:50:00,75.26,75.31,75.19,75.29,12392.0,73.1909,73.2395,73.1228,73.2201,12392.0
2024-04-15 15:00:00,75.28,75.42,75.23,75.42,31100.0,73.2104,73.3465,73.1617,73.3465,31100.0
2024-04-15 15:10:00,75.41,75.41,75.27,75.31,31673.0,73.3368,73.3368,73.2006,73.2395,31673.0
2024-04-15 15:20:00,75.31,75.52,75.3,75.49,29870.0,73.2395,73.4438,73.2298,73.4146,29870.0
2024-04-15 15:30:00,75.49,75.63,75.48,75.49,189583.0,73.4146,73.5507,73.4049,73.4146,189583.0
2024-04-15 15:40:00,75.48,75.57,75.45,75.56,161118.0,73.4049,73.4924,73.3757,73.4827,161118.0
2024-04-15 15:50:00,75.56,75.69,75.54,75.65,303055.0,73.4827,73.6091,73.4632,73.5702,303055.0
2024-04-16 09:30:00,75.79,75.96,75.78,75.82,31699.0,73.7063,73.8717,73.6966,73.7355,31699.0
2024-04-16 09:40:00,75.83,75.84,75.59,75.63,36064.0,73.7452,73.755,73.5118,73.5507,36064.0
2024-04-16 09:50:00,75.62,75.64,75.41,75.59,65743.0,73.541,73.5605,73.3368,73.5118,65743.0
2024-04-16 10:00:00,75.59,75.63,75.43,75.45,38318.0,73.5118,73.5507,73.3562,73.3757,38318.0
2024-04-16 10:10:00,75.45,75.64,75.43,75.61,32640.0,73.3757,73.5605,73.3562,73.5313,32640.0
2024-04-16 10:20:00,75.61,75.74,75.52,75.64,48977.0,73.5313,73.6577,73.4438,73.5605,48977.0
2024-04-16 10:30:00,75.63,75.77,75.62,75.69,23026.0,73.5507,73.6869,73.541,73.6091,23026.0
2024-04-16 10:40:00,75.71,75.9,75.7,75.9,35897.0,73.6285,73.8133,73.6188,73.8133,35897.0
2024-04-16 10:50:00,75.91,75.92,75.74,75.9,35610.0,73.823,73.8328,73.6577,73.8133,35610.0
2024-04-16 11:00:00,75.91,75.96,75.86,75.93,47156.0,73.823,73.8717,73.7744,73.8425,47156.0
2024-04-16 11:10:00,75.95,75.97,75.9,75.92,29721.0,73.8619,73.8814,73.8133,73.8328,29721.0
2024-04-16 11:20:00,75.93,76.1,75.91,76.09,21840.0,73.8425,74.0078,73.823,73.9981,21840.0
2024-04-16 11:30:00,76.08,76.12,76.02,76.03,19215.0,73.9884,74.0273,73.93,73.9397,19215.0
2024-04-16 11:40:00,76.03,76.08,75.97,76.0,28639.0,73.9397,73.9884,73.8814,73.9106,28639.0
2024-04-16 11:50:00,76.0,76.16,76.0,76.07,32229.0,73.9106,74.0662,73.9106,73.9786,32229.0
2024-04-16 12:00:00,76.08,76.08,75.94,76.03,26450.0,73.9884,73.9884,73.8522,73.9397,26450.0
2024-04-16 12:10:00,76.02,76.09,75.97,76.09,26216.0,73.93,73.9981,73.8814,73.9981,26216.0
2024-04-16 12:20:00,76.09,76.14,76.07,76.08,17590.0,73.9981,74.0467,73.9786,73.9884,17590.0
2024-04-16 12:30:00,76.11,76.11,76.06,76.07,14331.0,74.0175,74.0175,73.9689,73.9786,14331.0
2024-04-16 12:40:00,76.07,76.12,76.03,76.1,20296.0,73.9786,74.0273,73.9397,74.0078,20296.0
2024-04-16 12:50:00,76.11,76.14,76.03,76.06,16754.0,74.0175,74.0467,73.9397,73.9689,16754.0
2024-04-16 13:00:00,76.06,76.07,75.93,75.98,24962.0,73.9689,73.9786,73.8425,73.8911,24962.0
2024-04-16 13:10:00,75.99,76.0,75.87,75.87,21324.0,73.9008,73.9106,73.7841,73.7841,21324.0
2024-04-16 13:20:00,75.88,76.0,75.87,75.93,26431.0,73.7939,73.9106,73.7841,73.8425,26431.0
2024-04-16 13:30:00,75.94,75.94,75.77,75.83,21501.0,73.8522,73.8522,73.6869,73.7452,21501.0
2024-04-16 13:40:00,75.82,75.92,75.82,75.86,9384.0,73.7355,73.8328,73.7355,73.7744,9384.0
2024-04-16 13:50:00,75.86,75.91,75.78,75.86,14972.0,73.7744,73.823,73.6966,73.7744,14972.0
2024-04-16 14:00:00,75.84,76.07,75.8,76.05,18780.0,73.755,73.9786,73.7161,73.9592,18780.0
2024-04-16 14:10:00,76.03,76.06,75.74,75.75,18478.0,73.9397,73.9689,73.6577,73.6674,18478.0
2024-04-16 14:20:00,75.75,75.83,75.67,75.7,25981.0,73.6674,73.7452,73.5896,73.6188,25981.0
2024-04-16 14:30:00,75.72,75.88,75.71,75.87,19613.0,73.6383,73.7939,73.6285,73.7841,19613.0
2024-04-16 14:40:00,75.87,75.91,75.8,75.86,10642.0,73.7841,73.823,73.7161,73.7744,10642.0
2024-04-16 14:50:00,75.85,76.01,75.85,76.01,18341.0,73.7647,73.9203,73.7647,73.9203,18341.0
2024-04-16 15:00:00,76.01,76.02,75.91,75.92,22458.0,73.9203,73.93,73.823,73.8328,22458.0
2024-04-16 15:10:00,75.92,75.93,75.87,75.93,21238.0,73.8328,73.8425,73.7841,73.8425,21238.0
2024-04-16 15:20:00,75.94,76.03,75.91,76.03,33035.0,73.8522,73.9397,73.823,73.9397,33035.0
2024-04-16 15:30:00,76.02,76.03,75.79,75.88,46515.0,73.93,73.9397,73.7063,73.7939,46515.0
2024-04-16 15:40:00,75.88,76.0,75.86,76.0,44749.0,73.7939,73.9106,73.7744,73.9106,44749.0
2024-04-16 15:50:00,76.0,76.01,75.78,75.83,215994.0,73.9106,73.9203,73.6966,73.7452,215994.0
2024-04-17 09:30:00,76.34,76.49,76.04,76.1,26564.0,74.2412,74.3871,73.9495,74.0078,26564.0
2024-04-17 09:40:00,76.08,76.09,75.77,75.85,15779.0,73.9884,73.9981,73.6869,73.7647,15779.0
2024-04-17 09:50:00,75.86,76.04,75.82,75.82,31462.0,73.7744,73.9495,73.7355,73.7355,31462.0
2024-04-17 10:00:00,75.8,75.83,75.55,75.7,64159.0,73.7161,73.7452,73.4729,73.6188,64159.0
2024-04-17 10:10:00,75.7,75.77,75.53,75.54,42479.0,73.6188,73.6869,73.4535,73.4632,42479.0
2024-04-17 10:20:00,75.53,75.55,75.35,75.37,16350.0,73.4535,73.4729,73.2784,73.2979,16350.0
2024-04-17 10:30:00,75.36,75.41,75.28,75.36,40402.0,73.2882,73.3368,73.2104,73.2882,40402.0
2024-04-17 10:40:00,75.36,75.4,75.31,75.37,40513.0,73.2882,73.3271,73.2395,73.2979,40513.0
2024-04-17 10:50:00,75.35,75.41,75.26,75.39,23239.0,73.2784,73.3368,73.1909,73.3173,23239.0
2024-04-17 11:00:00,75.41,75.51,75.3,75.31,38980.0,73.3368,73.434,73.2298,73.2395,38980.0
2024-04-17 11:10:00,75.3,75.3,75.03,75.13,27835.0,73.2298,73.2298,72.9672,73.0645,27835.0
2024-04-17 11:20:00,75.12,75.17,74.92,74.92,32489.0,73.0548,73.1034,72.8603,72.8603,32489.0
2024-04-17 11:30:00,74.92,74.93,74.73,74.82,70950.0,72.8603,72.87,72.6755,72.763,70950.0
2024-04-17 11:40:00,74.82,74.9,74.77,74.79,37973.0,72.763,72.8408,72.7144,72.7338,37973.0
2024-04-17 11:50:00,74.81,74.9,74.8,74.88,35184.0,72.7533,72.8408,72.7436,72.8214,35184.0
2024-04-17 12:00:00,74.89,74.91,74.66,74.7,24827.0,72.8311,72.8505,72.6074,72.6463,24827.0
2024-04-17 12:10:00,74.73,74.83,74.71,74.75,27704.0,72.6755,72.7727,72.656,72.6949,27704.0
2024-04-17 12:20:00,74.73,74.84,74.72,74.8,17383.0,72.6755,72.7825,72.6658,72.7436,17383.0
2024-04-17 12:30:00,74.8,74.88,74.75,74.83,17290.0,72.7436,72.8214,72.6949,72.7727,17290.0
2024-04-17 12:40:00,74.84,74.94,74.84,74.93,21045.0,72.7825,72.8797,72.7825,72.87,21045.0
2024-04-17 12:50:00,74.92,74.93,74.87,74.91,6919.0,72.8603,72.87,72.8116,72.8505,6919.0
2024-04-17 13:00:00,74.89,75.03,74.89,74.98,18188.0,72.8311,72.9672,72.8311,72.9186,18188.0
2024-04-17 13:10:00,74.97,75.13,74.94,75.11,14232.0,72.9089,73.0645,72.8797,73.045,14232.0
2024-04-17 13:20:00,75.12,75.15,75.05,75.11,20781.0,73.0548,73.0839,72.9867,73.045,20781.0
2024-04-17 13:30:00,75.09,75.09,74.91,74.93,18056.0,73.0256,73.0256,72.8505,72.87,18056.0
2024-04-17 13:40:00,74.94,74.98,74.88,74.97,13759.0,72.8797,72.9186,72.8214,72.9089,13759.0
2024-04-17 13:50:00,74.99,75.05,74.93,75.02,15817.0,72.9283,72.9867,72.87,72.9575,15817.0
2024-04-17 14:00:00,75.02,75.11,74.99,75.06,21048.0,72.9575,73.045,72.9283,72.9964,21048.0
2024-04-17 14:10:00,75.06,75.11,75.05,75.09,19174.0,72.9964,73.045,72.9867,73.0256,19174.0
2024-04-17 14:20:00,75.1,75.12,75.03,75.07,15928.0,73.0353,73.0548,72.9672,73.0061,15928.0
2024-04-17 14:30:00,75.06,75.18,75.05,75.17,13476.0,72.9964,73.1131,72.9867,73.1034,13476.0
2024-04-17 14:40:00,75.17,75.3,75.17,75.17,19345.0,73.1034,73.2298,73.1034,73.1034,19345.0
2024-04-17 14:50:00,75.17,75.21,75.08,75.14,18876.0,73.1034,73.1423,73.0159,73.0742,18876.0
2024-04-17 15:00:00,75.12,75.12,74.98,75.0,14322.0,73.0548,73.0548,72.9186,72.9381,14322.0
2024-04-17 15:10:00,74.99,75.2,74.98,75.2,41689.0,72.9283,73.1326,72.9186,73.1326,41689.0
2024-04-17 15:20:00,75.21,75.25,75.19,75.25,20449.0,73.1423,73.1812,73.1228,73.1812,20449.0
2024-04-17 15:30:00,75.26,75.31,75.14,75.18,45058.0,73.1909,73.2395,73.0742,73.1131,45058.0
2024-04-17 15:40:00,75.18,75.32,75.16,75.3,60082.0,73.1131,73.2493,73.0937,73.2298,60082.0
2024-04-17 15:50:00,75.31,75.46,75.25,75.43,256960.0,73.2395,73.3854,73.1812,73.3562,256960.0
2024-04-18 09:30:00,75.75,75.85,75.62,75.85,27792.0,73.6674,73.7647,73.541,73.7647,27792.0
2024-04-18 09:40:00,75.85,75.87,75.65,75.73,17935.0,73.7647,73.7841,73.5702,73.648,17935.0
2024-04-18 09:50:00,75.73,75.98,75.73,75.89,16502.0,73.648,73.8911,73.648,73.8036,16502.0
2024-04-18 10:00:00,75.88,75.9,75.69,75.72,23360.0,73.7939,73.8133,73.6091,73.6383,23360.0
2024-04-18 10:10:00,75.74,75.76,75.68,75.7,25377.0,73.6577,73.6772,73.5994,73.6188,25377.0
2024-04-18 10:20:00,75.71,75.72,75.64,75.71,16518.0,73.6285,73.6383,73.5605,73.6285,16518.0
2024-04-18 10:30:00,75.71,75.75,75.69,75.75,18106.0,73.6285,73.6674,73.6091,73.6674,18106.0
2024-04-18 10:40:00,75.74,75.85,75.69,75.83,75150.0,73.6577,73.7647,73.6091,73.7452,75150.0
2024-04-18 10:50:00,75.84,75.97,75.8,75.97,30521.0,73.755,73.8814,73.7161,73.8814,30521.0
2024-04-18 11:00:00,75.98,76.03,75.91,75.94,19178.0,73.8911,73.9397,73.823,73.8522,19178.0
2024-04-18 11:10:00,75.95,76.02,75.9,75.91,16387.0,73.8619,73.93,73.8133,73.823,16387.0
2024-04-18 11:20:00,75.91,76.04,75.88,75.94,16939.0,73.823,73.9495,73.7939,73.8522,16939.0
2024-04-18 11:30:00,75.91,75.91,75.75,75.78,32211.0,73.823,73.823,73.6674,73.6966,32211.0
2024-04-18 11:40:00,75.77,75.79,75.68,75.78,18371.0,73.6869,73.7063,73.5994,73.6966,18371.0
2024-04-18 11:50:00,75.78,75.84,75.78,75.81,11831.0,73.6966,73.755,73.6966,73.7258,11831.0
2024-04-18 12:00:00,75.81,75.89,75.8,75.87,15575.0,73.7258,73.8036,73.7161,73.7841,15575.0
2024-04-18 12:10:00,75.87,75.88,75.79,75.84,13875.0,73.7841,73.7939,73.7063,73.755,13875.0
2024-04-18 12:20:00,75.84,75.86,75.8,75.84,10702.0,73.755,73.7744,73.7161,73.755,10702.0
2024-04-18 12:30:00,75.84,75.85,75.7,75.75,15212.0,73.755,73.7647,73.6188,73.6674,15212.0
2024-04-18 12:40:00,75.71,75.73,75.65,75.65,7837.0,73.6285,73.648,73.5702,73.5702,7837.0
2024-04-18 12:50:00,75.65,75.68,75.52,75.52,14621.0,73.5702,73.5994,73.4438,73.4438,14621.0
2024-04-18 13:00:00,75.53,75.57,75.51,75.51,11208.0,73.4535,73.4924,73.434,73.434,11208.0
2024-04-18 13:10:00,75.52,75.56,75.44,75.52,12787.0,73.4438,73.4827,73.366,73.4438,12787.0
2024-04-18 13:20:00,75.53,75.67,75.52,75.67,15425.0,73.4535,73.5896,73.4438,73.5896,15425.0
2024-04-18 13:30:00,75.65,75.65,75.51,75.53,32820.0,73.5702,73.5702,73.434,73.4535,32820.0
2024-04-18 13:40:00,75.54,75.67,75.48,75.64,14323.0,73.4632,73.5896,73.4049,73.5605,14323.0
2024-04-18 13:50:00,75.66,75.66,75.52,75.6,30164.0,73.5799,73.5799,73.4438,73.5216,30164.0
2024-04-18 14:00:00,75.61,75.63,75.54,75.57,12640.0,73.5313,73.5507,73.4632,73.4924,12640.0
2024-04-18 14:10:00,75.58,75.66,75.55,75.66,15098.0,73.5021,73.5799,73.4729,73.5799,15098.0
2024-04-18 14:20:00,75.67,75.69,75.58,75.6,19716.0,73.5896,73.6091,73.5021,73.5216,19716.0
2024-04-18 14:30:00,75.6,75.63,75.52,75.59,19623.0,73.5216,73.5507,73.4438,73.5118,19623.0
2024-04-18 14:40:00,75.6,75.67,75.56,75.63,22213.0,73.5216,73.5896,73.4827,73.5507,22213.0
2024-04-18 14:50:00,75.63,75.66,75.58,75.63,13225.0,73.5507,73.5799,73.5021,73.5507,13225.0
2024-04-18 15:00:00,75.64,75.72,75.62,75.64,18485.0,73.5605,73.6383,73.541,73.5605,18485.0
2024-04-18 15:10:00,75.65,75.69,75.58,75.6,19927.0,73.5702,73.6091,73.5021,73.5216,19927.0
2024-04-18 15:20:00,75.59,75.63,75.56,75.61,16287.0,73.5118,73.5507,73.4827,73.5313,16287.0
2024-04-18 15:30:00,75.62,75.65,75.57,75.58,51643.0,73.541,73.5702,73.4924,73.5021,51643.0
2024-04-18 15:40:00,75.58,75.59,75.48,75.55,81843.0,73.5021,73.5118,73.4049,73.4729,81843.0
2024-04-18 15:50:00,75.54,75.69,75.54,75.64,235699.0,73.4632,73.6091,73.4632,73.5605,235699.0
2024-04-19 09:30:00,76.02,76.16,75.81,76.06,124057.0,73.93,74.0662,73.7258,73.9689,124057.0
2024-04-19 09:40:00,76.08,76.17,75.98,75.98,23108.0,73.9884,74.0759,73.8911,73.8911,23108.0
2024-04-19 09:50:00,76.01,76.17,75.96,76.07,61659.0,73.9203,74.0759,73.8717,73.9786,61659.0
2024-04-19 10:00:00,76.09,76.25,76.09,76.17,20710.0,73.9981,74.1537,73.9981,74.0759,20710.0
2024-04-19 10:10:00,76.15,76.15,76.06,76.12,24563.0,74.0564,74.0564,73.9689,74.0273,24563.0
2024-04-19 10:20:00,76.13,76.15,75.92,76.08,31029.0,74.037,74.0564,73.8328,73.9884,31029.0
2024-04-19 10:30:00,76.07,76.08,75.9,76.0,39901.0,73.9786,73.9884,73.8133,73.9106,39901.0
2024-04-19 10:40:00,75.99,76.19,75.94,76.11,23007.0,73.9008,74.0953,73.8522,74.0175,23007.0
2024-04-19 10:50:00,76.11,76.15,76.0,76.01,15823.0,74.0175,74.0564,73.9106,73.9203,15823.0
2024-04-19 11:00:00,76.0,76.06,75.98,76.03,19197.0,73.9106,73.9689,73.8911,73.9397,19197.0
2024-04-19 11:10:00,76.04,76.04,75.92,75.92,24232.0,73.9495,73.9495,73.8328,73.8328,24232.0
2024-04-19 11:20:00,75.92,76.04,75.9,76.04,17283.0,73.8328,73.9495,73.8133,73.9495,17283.0
2024-04-19 11:30:00,76.05,76.12,75.98,76.1,41218.0,73.9592,74.0273,73.8911,74.0078,41218.0
2024-04-19 11:40:00,76.1,76.12,76.02,76.02,18352.0,74.0078,74.0273,73.93,73.93,18352.0
2024-04-19 11:50:00,76.03,76.09,75.99,75.99,27291.0,73.9397,73.9981,73.9008,73.9008,27291.0
2024-04-19 12:00:00,76.01,76.1,76.0,76.09,14463.0,73.9203,74.0078,73.9106,73.9981,14463.0
2024-04-19 12:10:00,76.09,76.09,75.9,75.9,12048.0,73.9981,73.9981,73.8133,73.8133,12048.0
2024-04-19 12:20:00,75.88,75.96,75.83,75.91,32668.0,73.7939,73.8717,73.7452,73.823,32668.0
2024-04-19 12:30:00,75.92,76.07,75.91,76.06,31794.0,73.8328,73.9786,73.823,73.9689,31794.0
2024-04-19 12:40:00,76.06,76.2,76.04,76.18,25400.0,73.9689,74.1051,73.9495,74.0856,25400.0
2024-04-19 12:50:00,76.19,76.26,76.12,76.18,10685.0,74.0953,74.1634,74.0273,74.0856,10685.0
2024-04-19 13:00:00,76.18,76.3,76.18,76.28,15268.0,74.0856,74.2023,74.0856,74.1829,15268.0
2024-04-19 13:10:00,76.27,76.29,76.19,76.23,13650.0,74.1731,74.1926,74.0953,74.1342,13650.0
2024-04-19 13:20:00,76.23,76.31,76.16,76.17,24852.0,74.1342,74.212,74.0662,74.0759,24852.0
2024-04-19 13:30:00,76.17,76.19,76.12,76.18,10654.0,74.0759,74.0953,74.0273,74.0856,10654.0
2024-04-19 13:40:00,76.18,76.31,76.18,76.28,16916.0,74.0856,74.212,74.0856,74.1829,16916.0
2024-04-19 13:50:00,76.29,76.34,76.24,76.29,17840.0,74.1926,74.2412,74.144,74.1926,17840.0
2024-04-19 14:00:00,76.29,76.34,76.24,76.3,24123.0,74.1926,74.2412,74.144,74.2023,24123.0
2024-04-19 14:10:00,76.31,76.36,76.29,76.35,14607.0,74.212,74.2607,74.1926,74.2509,14607.0
2024-04-19 14:20:00,76.35,76.43,76.33,76.35,18041.0,74.2509,74.3288,74.2315,74.2509,18041.0
2024-04-19 14:30:00,76.35,76.39,76.27,76.27,13733.0,74.2509,74.2898,74.1731,74.1731,13733.0
2024-04-19 14:40:00,76.27,76.43,76.26,76.38,32696.0,74.1731,74.3288,74.1634,74.2801,32696.0
2024-04-19 14:50:00,76.39,76.47,76.35,76.47,18507.0,74.2898,74.3677,74.2509,74.3677,18507.0
2024-04-19 15:00:00,76.45,76.56,76.43,76.48,24551.0,74.3482,74.4552,74.3288,74.3774,24551.0
2024-04-19 15:10:00,76.47,76.58,76.46,76.5,33329.0,74.3677,74.4746,74.3579,74.3968,33329.0
2024-04-19 15:20:00,76.53,76.54,76.43,76.51,20195.0,74.426,74.4357,74.3288,74.4066,20195.0
2024-04-19 15:30:00,76.52,76.58,76.47,76.49,42651.0,74.4163,74.4746,74.3677,74.3871,42651.0
2024-04-19 15:40:00,76.48,76.54,76.44,76.51,71758.0,74.3774,74.4357,74.3385,74.4066,71758.0
2024-04-19 15:50:00,76.5,76.77,76.42,76.73,381909.0,74.3968,74.6594,74.319,74.6205,381909.0
2024-04-22 09:30:00,77.09,77.2,76.68,76.86,31871.0,74.9706,75.0776,74.5719,74.7469,31871.0
2024-04-22 09:40:00,76.87,76.92,76.71,76.73,12243.0,74.7567,74.8053,74.6011,74.6205,12243.0
2024-04-22 09:50:00,76.74,76.88,76.61,76.88,15771.0,74.6302,74.7664,74.5038,74.7664,15771.0
2024-04-22 10:00:00,76.88,76.95,76.74,76.89,20076.0,74.7664,74.8345,74.6302,74.7761,20076.0
2024-04-22 10:10:00,76.93,76.95,76.73,76.81,32243.0,74.815,74.8345,74.6205,74.6983,32243.0
2024-04-22 10:20:00,76.83,77.13,76.8,77.12,26865.0,74.7178,75.0095,74.6886,74.9998,26865.0
2024-04-22 10:30:00,77.13,77.16,77.02,77.09,16705.0,75.0095,75.0387,74.9025,74.9706,16705.0
2024-04-22 10:40:00,77.12,77.15,77.05,77.12,25400.0,74.9998,75.029,74.9317,74.9998,25400.0
2024-04-22 10:50:00,77.11,77.11,77.03,77.04,23665.0,74.9901,74.9901,74.9123,74.922,23665.0
2024-04-22 11:00:00,77.03,77.17,77.01,77.15,15284.0,74.9123,75.0484,74.8928,75.029,15284.0
2024-04-22 11:10:00,77.16,77.19,77.09,77.17,61370.0,75.0387,75.0679,74.9706,75.0484,61370.0
2024-04-22 11:20:00,77.19,77.24,77.1,77.13,23431.0,75.0679,75.1165,74.9803,75.0095,23431.0
2024-04-22 11:30:00,77.13,77.19,77.11,77.17,13484.0,75.0095,75.0679,74.9901,75.0484,13484.0
2024-04-22 11:40:00,77.17,77.19,77.01,77.06,15956.0,75.0484,75.0679,74.8928,74.9414,15956.0
2024-04-22 11:50:00,77.08,77.1,77.03,77.06,22720.0,74.9609,74.9803,74.9123,74.9414,22720.0
2024-04-22 12:00:00,77.07,77.15,77.04,77.15,10896.0,74.9512,75.029,74.922,75.029,10896.0
2024-04-22 12:10:00,77.14,77.24,77.09,77.17,30674.0,75.0192,75.1165,74.9706,75.0484,30674.0
2024-04-22 12:20:00,77.17,77.2,77.15,77.17,13095.0,75.0484,75.0776,75.029,75.0484,13095.0
2024-04-22 12:30:00,77.18,77.26,77.18,77.25,11280.0,75.0581,75.1359,75.0581,75.1262,11280.0
2024-04-22 12:40:00,77.23,77.29,77.23,77.25,10564.0,75.1068,75.1651,75.1068,75.1262,10564.0
2024-04-22 12:50:00,77.24,77.25,77.2,77.24,11761.0,75.1165,75.1262,75.0776,75.1165,11761.0
2024-04-22 13:00:00,77.25,77.29,77.2,77.26,29230.0,75.1262,75.1651,75.0776,75.1359,29230.0
2024-04-22 13:10:00,77.27,77.27,77.2,77.24,11964.0,75.1457,75.1457,75.0776,75.1165,11964.0
2024-04-22 13:20:00,77.23,77.33,77.21,77.32,23426.0,75.1068,75.204,75.0873,75.1943,23426.0
2024-04-22 13:30:00,77.32,77.38,77.3,77.34,25043.0,75.1943,75.2526,75.1748,75.2137,25043.0
2024-04-22 13:40:00,77.34,77.44,77.33,77.44,14234.0,75.2137,75.311,75.204,75.311,14234.0
2024-04-22 13:50:00,77.45,77.62,77.44,77.56,21564.0,75.3207,75.486,75.311,75.4277,21564.0
2024-04-22 14:00:00,77.56,77.6,77.54,77.58,19564.0,75.4277,75.4666,75.4082,75.4471,19564.0
2024-04-22 14:10:00,77.6,77.7,77.58,77.59,22600.0,75.4666,75.5638,75.4471,75.4569,22600.0
2024-04-22 14:20:00,77.6,77.66,77.6,77.64,11829.0,75.4666,75.5249,75.4666,75.5055,11829.0
2024-04-22 14:30:00,77.64,77.65,77.58,77.6,16682.0,75.5055,75.5152,75.4471,75.4666,16682.0
2024-04-22 14:40:00,77.6,77.62,77.45,77.48,23723.0,75.4666,75.486,75.3207,75.3499,23723.0
2024-04-22 14:50:00,77.46,77.54,77.44,77.53,17224.0,75.3304,75.4082,75.311,75.3985,17224.0
2024-04-22 15:00:00,77.53,77.56,77.29,77.32,43860.0,75.3985,75.4277,75.1651,75.1943,43860.0
2024-04-22 15:10:00,77.33,77.44,77.28,77.41,40714.0,75.204,75.311,75.1554,75.2818,40714.0
2024-04-22 15:20:00,77.4,77.41,77.26,77.31,21588.0,75.2721,75.2818,75.1359,75.1846,21588.0
2024-04-22 15:30:00,77.3,77.31,77.21,77.24,32793.0,75.1748,75.1846,75.0873,75.1165,32793.0
2024-04-22 15:40:00,77.25,77.29,77.2,77.27,60847.0,75.1262,75.1651,75.0776,75.1457,60847.0
2024-04-22 15:50:00,77.27,77.33,77.19,77.33,213231.0,75.1457,75.204,75.0679,75.204,213231.0
2024-04-23 09:30:00,77.64,77.68,77.51,77.6,38650.0,75.5055,75.5444,75.3791,75.4666,38650.0
2024-04-23 09:40:00,77.56,77.71,77.41,77.6,24347.0,75.4277,75.5736,75.2818,75.4666,24347.0
2024-04-23 09:50:00,77.61,77.62,77.51,77.51,15328.0,75.4763,75.486,75.3791,75.3791,15328.0
2024-04-23 10:00:00,77.5,77.54,77.33,77.4,20916.0,75.3693,75.4082,75.204,75.2721,20916.0
2024-04-23 10:10:00,77.4,77.45,77.19,77.23,23780.0,75.2721,75.3207,75.0679,75.1068,23780.0
2024-04-23 10:20:00,77.22,77.25,77.1,77.24,25384.0,75.097,75.1262,74.9803,75.1165,25384.0
2024-04-23 10:30:00,77.26,77.35,77.24,77.27,21555.0,75.1359,75.2235,75.1165,75.1457,21555.0
2024-04-23 10:40:00,77.28,77.48,77.26,77.46,27126.0,75.1554,75.3499,75.1359,75.3304,27126.0
2024-04-23 10:50:00,77.48,77.51,77.35,77.36,41350.0,75.3499,75.3791,75.2235,75.2332,41350.0
2024-04-23 11:00:00,77.36,77.38,77.27,77.28,15282.0,75.2332,75.2526,75.1457,75.1554,15282.0
2024-04-23 11:10:00,77.3,77.31,77.2,77.24,14728.0,75.1748,75.1846,75.0776,75.1165,14728.0
2024-04-23 11:20:00,77.24,77.25,77.18,77.18,14774.0,75.1165,75.1262,75.0581,75.0581,14774.0
2024-04-23 11:30:00,77.18,77.26,77.11,77.22,22193.0,75.0581,75.1359,74.9901,75.097,22193.0
2024-04-23 11:40:00,77.23,77.26,77.17,77.21,17067.0,75.1068,75.1359,75.0484,75.0873,17067.0
2024-04-23 11:50:00,77.21,77.29,77.18,77.27,12815.0,75.0873,75.1651,75.0581,75.1457,12815.0
2024-04-23 12:00:00,77.27,77.35,77.21,77.33,19990.0,75.1457,75.2235,75.0873,75.204,19990.0
2024-04-23 12:10:00,77.34,77.34,77.17,77.18,12272.0,75.2137,75.2137,75.0484,75.0581,12272.0
2024-04-23 12:20:00,77.18,77.18,77.03,77.08,15195.0,75.0581,75.0581,74.9123,74.9609,15195.0
2024-04-23 12:30:00,77.06,77.13,77.04,77.07,12801.0,74.9414,75.0095,74.922,74.9512,12801.0
2024-04-23 12:40:00,77.06,77.2,77.0,77.17,36671.0,74.9414,75.0776,74.8831,75.0484,36671.0
2024-04-23 12:50:00,77.17,77.18,77.03,77.03,16473.0,75.0484,75.0581,74.9123,74.9123,16473.0
2024-04-23 13:00:00,77.03,77.08,77.03,77.07,7305.0,74.9123,74.9609,74.9123,74.9512,7305.0
2024-04-23 13:10:00,77.07,77.07,76.97,76.98,15850.0,74.9512,74.9512,74.8539,74.8636,15850.0
2024-04-23 13:20:00,76.98,77.01,76.91,76.98,24575.0,74.8636,74.8928,74.7956,74.8636,24575.0
2024-04-23 13:30:00,76.98,77.0,76.94,76.95,21337.0,74.8636,74.8831,74.8247,74.8345,21337.0
2024-04-23 13:40:00,76.95,77.08,76.95,77.06,23863.0,74.8345,74.9609,74.8345,74.9414,23863.0
2024-04-23 13:50:00,77.06,77.06,76.95,76.99,16190.0,74.9414,74.9414,74.8345,74.8734,16190.0
2024-04-23 14:00:00,77.0,77.14,76.96,77.11,18388.0,74.8831,75.0192,74.8442,74.9901,18388.0
2024-04-23 14:10:00,77.11,77.23,77.08,77.1,16334.0,74.9901,75.1068,74.9609,74.9803,16334.0
2024-04-23 14:20:00,77.1,77.11,77.05,77.07,16316.0,74.9803,74.9901,74.9317,74.9512,16316.0
2024-04-23 14:30:00,77.06,77.07,76.96,77.0,48229.0,74.9414,74.9512,74.8442,74.8831,48229.0
2024-04-23 14:40:00,77.01,77.05,76.93,76.94,15737.0,74.8928,74.9317,74.815,74.8247,15737.0
2024-04-23 14:50:00,76.94,76.97,76.9,76.96,19827.0,74.8247,74.8539,74.7858,74.8442,19827.0
2024-04-23 15:00:00,76.96,76.96,76.88,76.93,20687.0,74.8442,74.8442,74.7664,74.815,20687.0
2024-04-23 15:10:00,76.92,76.93,76.83,76.87,27635.0,74.8053,74.815,74.7178,74.7567,27635.0
2024-04-23 15:20:00,76.87,76.98,76.84,76.92,27567.0,74.7567,74.8636,74.7275,74.8053,27567.0
2024-04-23 15:30:00,76.9,76.96,76.82,76.89,34469.0,74.7858,74.8442,74.708,74.7761,34469.0
2024-04-23 15:40:00,76.89,76.95,76.81,76.91,55679.0,74.7761,74.8345,74.6983,74.7956,55679.0
2024-04-23 15:50:00,76.9,76.99,76.82,76.94,204012.0,74.7858,74.8734,74.708,74.8247,204012.0
2024-04-24 09:30:00,76.8,77.1,76.6,76.91,69006.0,74.6886,74.9803,74.4941,74.7956,69006.0
2024-04-24 09:40:00,76.92,77.15,76.87,77.02,13763.0,74.8053,75.029,74.7567,74.9025,13763.0
2024-04-24 09:50:00,77.03,77.12,76.92,76.95,37976.0,74.9123,74.9998,74.8053,74.8345,37976.0
2024-04-24 10:00:00,76.98,77.02,76.85,76.89,25812.0,74.8636,74.9025,74.7372,74.7761,25812.0
2024-04-24 10:10:00,76.87,76.95,76.87,76.93,15863.0,74.7567,74.8345,74.7567,74.815,15863.0
2024-04-24 10:20:00,76.94,77.22,76.92,77.19,32348.0,74.8247,75.097,74.8053,75.0679,32348.0
2024-04-24 10:30:00,77.18,77.21,77.15,77.19,11625.0,75.0581,75.0873,75.029,75.0679,11625.0
2024-04-24 10:40:00,77.19,77.3,77.14,77.3,13770.0,75.0679,75.1748,75.0192,75.1748,13770.0
2024-04-24 10:50:00,77.3,77.32,77.23,77.32,16909.0,75.1748,75.1943,75.1068,75.1943,16909.0
2024-04-24 11:00:00,77.31,77.31,77.15,77.23,11870.0,75.1846,75.1846,75.029,75.1068,11870.0
2024-04-24 11:10:00,77.24,77.26,77.14,77.15,9269.0,75.1165,75.1359,75.0192,75.029,9269.0
2024-04-24 11:20:00,77.15,77.19,77.13,77.15,11766.0,75.029,75.0679,75.0095,75.029,11766.0
2024-04-24 11:30:00,77.15,77.23,77.15,77.21,10524.0,75.029,75.1068,75.029,75.0873,10524.0
2024-04-24 11:40:00,77.2,77.3,77.2,77.3,11568.0,75.0776,75.1748,75.0776,75.1748,11568.0
2024-04-24 11:50:00,77.35,77.44,77.24,77.31,32836.0,75.2235,75.311,75.1165,75.1846,32836.0
2024-04-24 12:00:00,77.31,77.35,77.24,77.28,19650.0,75.1846,75.2235,75.1165,75.1554,19650.0
2024-04-24 12:10:00,77.28,77.36,77.27,77.36,18576.0,75.1554,75.2332,75.1457,75.2332,18576.0
2024-04-24 12:20:00,77.37,77.42,77.31,77.34,12952.0,75.2429,75.2915,75.1846,75.2137,12952.0
2024-04-24 12:30:00,77.34,77.36,77.29,77.33,13438.0,75.2137,75.2332,75.1651,75.204,13438.0
2024-04-24 12:40:00,77.33,77.33,77.2,77.2,12686.0,75.204,75.204,75.0776,75.0776,12686.0
2024-04-24 12:50:00,77.21,77.28,77.19,77.23,12023.0,75.0873,75.1554,75.0679,75.1068,12023.0
2024-04-24 13:00:00,77.24,77.27,77.21,77.25,12598.0,75.1165,75.1457,75.0873,75.1262,12598.0
2024-04-24 13:10:00,77.26,77.28,77.23,77.26,22105.0,75.1359,75.1554,75.1068,75.1359,22105.0
2024-04-24 13:20:00,77.26,77.37,77.22,77.36,9149.0,75.1359,75.2429,75.097,75.2332,9149.0
2024-04-24 13:30:00,77.37,77.39,77.33,77.35,17223.0,75.2429,75.2624,75.204,75.2235,17223.0
2024-04-24 13:40:00,77.35,77.42,77.31,77.41,19046.0,75.2235,75.2915,75.1846,75.2818,19046.0
2024-04-24 13:50:00,77.4,77.46,77.39,77.43,13261.0,75.2721,75.3304,75.2624,75.3013,13261.0
2024-04-24 14:00:00,77.42,77.43,77.36,77.43,14290.0,75.2915,75.3013,75.2332,75.3013,14290.0
2024-04-24 14:10:00,77.43,77.45,77.39,77.41,12937.0,75.3013,75.3207,75.2624,75.2818,12937.0
2024-04-24 14:20:00,77.39,77.45,77.39,77.42,16467.0,75.2624,75.3207,75.2624,75.2915,16467.0
2024-04-24 14:30:00,77.43,77.43,77.28,77.32,12884.0,75.3013,75.3013,75.1554,75.1943,12884.0
2024-04-24 14:40:00,77.31,77.31,77.27,77.28,16047.0,75.1846,75.1846,75.1457,75.1554,16047.0
2024-04-24 14:50:00,77.28,77.28,77.19,77.2,19016.0,75.1554,75.1554,75.0679,75.0776,19016.0
2024-04-24 15:00:00,77.19,77.36,77.15,77.33,21877.0,75.0679,75.2332,75.029,75.204,21877.0
2024-04-24 15:10:00,77.32,77.38,77.31,77.36,17749.0,75.1943,75.2526,75.1846,75.2332,17749.0
2024-04-24 15:20:00,77.36,77.46,77.33,77.45,23637.0,75.2332,75.3304,75.204,75.3207,23637.0
2024-04-24 15:30:00,77.44,77.48,77.4,77.45,32444.0,75.311,75.3499,75.2721,75.3207,32444.0
2024-04-24 15:40:00,77.45,77.53,77.32,77.33,48962.0,75.3207,75.3985,75.1943,75.204,48962.0
2024-04-24 15:50:00,77.33,77.51,77.29,77.29,203028.0,75.204,75.3791,75.1651,75.1651,203028.0
2024-04-25 09:30:00,77.38,77.95,77.38,77.55,87322.0,75.2526,75.807,75.2526,75.418,87322.0
2024-04-25 09:40:00,77.51,77.6,77.33,77.33,27320.0,75.3791,75.4666,75.204,75.204,27320.0
2024-04-25 09:50:00,77.32,77.32,77.02,77.1,16387.0,75.1943,75.1943,74.9025,74.9803,16387.0
2024-04-25 10:00:00,77.1,77.2,77.04,77.13,40020.0,74.9803,75.0776,74.922,75.0095,40020.0
2024-04-25 10:10:00,77.11,77.14,76.83,76.88,44112.0,74.9901,75.0192,74.7178,74.7664,44112.0
2024-04-25 10:20:00,76.88,76.95,76.76,76.77,18104.0,74.7664,74.8345,74.6497,74.6594,18104.0
2024-04-25 10:30:00,76.8,76.97,76.77,76.92,21653.0,74.6886,74.8539,74.6594,74.8053,21653.0
2024-04-25 10:40:00,76.95,76.99,76.85,76.94,50444.0,74.8345,74.8734,74.7372,74.8247,50444.0
2024-04-25 10:50:00,76.94,76.94,76.77,76.78,29060.0,74.8247,74.8247,74.6594,74.6691,29060.0
2024-04-25 11:00:00,76.78,76.85,76.75,76.83,22294.0,74.6691,74.7372,74.64,74.7178,22294.0
2024-04-25 11:10:00,76.83,76.83,76.74,76.78,28793.0,74.7178,74.7178,74.6302,74.6691,28793.0
2024-04-25 11:20:00,76.78,76.85,76.71,76.78,24230.0,74.6691,74.7372,74.6011,74.6691,24230.0
2024-04-25 11:30:00,76.79,76.83,76.73,76.81,16520.0,74.6789,74.7178,74.6205,74.6983,16520.0
2024-04-25 11:40:00,76.83,76.96,76.83,76.89,16095.0,74.7178,74.8442,74.7178,74.7761,16095.0
2024-04-25 11:50:00,76.88,76.94,76.88,76.91,17046.0,74.7664,74.8247,74.7664,74.7956,17046.0
2024-04-25 12:00:00,76.91,76.99,76.89,76.99,13261.0,74.7956,74.8734,74.7761,74.8734,13261.0
2024-04-25 12:10:00,77.0,77.0,76.87,76.98,32394.0,74.8831,74.8831,74.7567,74.8636,32394.0
2024-04-25 12:20:00,76.99,77.0,76.95,76.99,16056.0,74.8734,74.8831,74.8345,74.8734,16056.0
2024-04-25 12:30:00,76.99,77.06,76.99,77.02,12042.0,74.8734,74.9414,74.8734,74.9025,12042.0
2024-04-25 12:40:00,77.0,77.02,76.9,76.92,9046.0,74.8831,74.9025,74.7858,74.8053,9046.0
2024-04-25 12:50:00,76.92,77.03,76.91,77.03,13989.0,74.8053,74.9123,74.7956,74.9123,13989.0
2024-04-25 13:00:00,77.03,77.04,76.92,76.95,8186.0,74.9123,74.922,74.8053,74.8345,8186.0
2024-04-25 13:10:00,76.95,76.95,76.85,76.86,18204.0,74.8345,74.8345,74.7372,74.7469,18204.0
2024-04-25 13:20:00,76.86,76.91,76.82,76.91,15880.0,74.7469,74.7956,74.708,74.7956,15880.0
2024-04-25 13:30:00,76.9,77.0,76.88,77.0,10431.0,74.7858,74.8831,74.7664,74.8831,10431.0
2024-04-25 13:40:00,77.0,77.0,76.74,76.76,32768.0,74.8831,74.8831,74.6302,74.6497,32768.0
2024-04-25 13:50:00,76.75,76.93,76.74,76.91,17297.0,74.64,74.815,74.6302,74.7956,17297.0
2024-04-25 14:00:00,76.91,76.93,76.8,76.81,26932.0,74.7956,74.815,74.6886,74.6983,26932.0
2024-04-25 14:10:00,76.78,76.8,76.71,76.73,14276.0,74.6691,74.6886,74.6011,74.6205,14276.0
2024-04-25 14:20:00,76.74,76.78,76.62,76.62,15164.0,74.6302,74.6691,74.5135,74.5135,15164.0
2024-04-25 14:30:00,76.61,76.73,76.6,76.72,16101.0,74.5038,74.6205,74.4941,74.6108,16101.0
2024-04-25 14:40:00,76.7,76.76,76.64,76.64,17444.0,74.5913,74.6497,74.533,74.533,17444.0
2024-04-25 14:50:00,76.65,76.79,76.65,76.77,18083.0,74.5427,74.6789,74.5427,74.6594,18083.0
2024-04-25 15:00:00,76.8,76.9,76.79,76.89,19043.0,74.6886,74.7858,74.6789,74.7761,19043.0
2024-04-25 15:10:00,76.89,77.0,76.79,76.98,45545.0,74.7761,74.8831,74.6789,74.8636,45545.0
2024-04-25 15:20:00,76.98,77.02,76.93,77.0,26791.0,74.8636,74.9025,74.815,74.8831,26791.0
2024-04-25 15:30:00,76.98,76.98,76.86,76.94,71893.0,74.8636,74.8636,74.7469,74.8247,71893.0
2024-04-25 15:40:00,76.95,76.95,76.8,76.81,36360.0,74.8345,74.8345,74.6886,74.6983,36360.0
2024-04-25 15:50:00,76.8,77.07,76.78,77.05,225622.0,74.6886,74.9512,74.6691,74.9317,225622.0
2024-04-26 09:30:00,77.53,77.68,77.24,77.51,70485.0,75.3985,75.5444,75.1165,75.3791,70485.0
2024-04-26 09:40:00,77.47,77.5,77.3,77.35,18892.0,75.3402,75.3693,75.1748,75.2235,18892.0
2024-04-26 09:50:00,77.37,77.54,77.31,77.34,31590.0,75.2429,75.4082,75.1846,75.2137,31590.0
2024-04-26 10:00:00,77.33,77.77,77.33,77.51,69878.0,75.204,75.6319,75.204,75.3791,69878.0
2024-04-26 10:10:00,77.52,77.56,77.22,77.22,41033.0,75.3888,75.4277,75.097,75.097,41033.0
2024-04-26 10:20:00,77.22,77.29,77.16,77.2,33716.0,75.097,75.1651,75.0387,75.0776,33716.0
2024-04-26 10:30:00,77.18,77.21,77.11,77.17,22932.0,75.0581,75.0873,74.9901,75.0484,22932.0
2024-04-26 10:40:00,77.17,77.19,76.84,76.87,24624.0,75.0484,75.0679,74.7275,74.7567,24624.0
2024-04-26 10:50:00,76.89,76.93,76.81,76.92,22932.0,74.7761,74.815,74.6983,74.8053,22932.0
2024-04-26 11:00:00,76.9,76.91,76.77,76.84,16008.0,74.7858,74.7956,74.6594,74.7275,16008.0
2024-04-26 11:10:00,76.84,76.84,76.69,76.73,16139.0,74.7275,74.7275,74.5816,74.6205,16139.0
2024-04-26 11:20:00,76.72,76.75,76.64,76.67,14460.0,74.6108,74.64,74.533,74.5622,14460.0
2024-04-26 11:30:00,76.67,76.77,76.65,76.7,28045.0,74.5622,74.6594,74.5427,74.5913,28045.0
2024-04-26 11:40:00,76.7,76.73,76.65,76.65,18383.0,74.5913,74.6205,74.5427,74.5427,18383.0
2024-04-26 11:50:00,76.65,76.75,76.6,76.72,23624.0,74.5427,74.64,74.4941,74.6108,23624.0
2024-04-26 12:00:00,76.71,76.73,76.66,76.67,10473.0,74.6011,74.6205,74.5524,74.5622,10473.0
2024-04-26 12:10:00,76.66,76.68,76.63,76.63,17943.0,74.5524,74.5719,74.5233,74.5233,17943.0
2024-04-26 12:20:00,76.63,76.7,76.63,76.66,15095.0,74.5233,74.5913,74.5233,74.5524,15095.0
2024-04-26 12:30:00,76.66,76.67,76.56,76.59,16063.0,74.5524,74.5622,74.4552,74.4844,16063.0
2024-04-26 12:40:00,76.59,76.62,76.56,76.62,11627.0,74.4844,74.5135,74.4552,74.5135,11627.0
2024-04-26 12:50:00,76.63,76.69,76.63,76.66,21788.0,74.5233,74.5816,74.5233,74.5524,21788.0
2024-04-26 13:00:00,76.66,76.78,76.66,76.73,18922.0,74.5524,74.6691,74.5524,74.6205,18922.0
2024-04-26 13:10:00,76.73,76.75,76.65,76.66,16087.0,74.6205,74.64,74.5427,74.5524,16087.0
2024-04-26 13:20:00,76.66,76.69,76.58,76.59,17378.0,74.5524,74.5816,74.4746,74.4844,17378.0
2024-04-26 13:30:00,76.59,76.96,76.58,76.91,23733.0,74.4844,74.8442,74.4746,74.7956,23733.0
2024-04-26 13:40:00,76.89,76.96,76.86,76.95,17457.0,74.7761,74.8442,74.7469,74.8345,17457.0
2024-04-26 13:50:00,76.96,76.98,76.91,76.97,15713.0,74.8442,74.8636,74.7956,74.8539,15713.0
2024-04-26 14:00:00,76.96,77.1,76.94,77.05,18018.0,74.8442,74.9803,74.8247,74.9317,18018.0
2024-04-26 14:10:00,77.04,77.04,76.89,76.9,11620.0,74.922,74.922,74.7761,74.7858,11620.0
2024-04-26 14:20:00,76.9,76.9,76.82,76.82,14151.0,74.7858,74.7858,74.708,74.708,14151.0
2024-04-26 14:30:00,76.82,76.96,76.79,76.96,22233.0,74.708,74.8442,74.6789,74.8442,22233.0
2024-04-26 14:40:00,76.96,77.07,76.96,77.06,21444.0,74.8442,74.9512,74.8442,74.9414,21444.0
2024-04-26 14:50:00,77.05,77.16,77.05,77.07,30888.0,74.9317,75.0387,74.9317,74.9512,30888.0
2024-04-26 15:00:00,77.08,77.09,76.97,77.04,21316.0,74.9609,74.9706,74.8539,74.922,21316.0
2024-04-26 15:10:00,77.05,77.1,76.98,77.07,30625.0,74.9317,74.9803,74.8636,74.9512,30625.0
2024-04-26 15:20:00,77.08,77.13,77.05,77.11,29412.0,74.9609,75.0095,74.9317,74.9901,29412.0
2024-04-26 15:30:00,77.09,77.13,76.95,76.96,38123.0,74.9706,75.0095,74.8345,74.8442,38123.0
2024-04-26 15:40:00,76.96,77.06,76.92,77.02,56120.0,74.8442,74.9414,74.8053,74.9025,56120.0
2024-04-26 15:50:00,77.01,77.11,76.97,77.04,235008.0,74.8928,74.9901,74.8539,74.922,235008.0
2024-04-29 09:30:00,77.08,77.91,77.08,77.73,90912.0,74.9609,75.7681,74.9609,75.593,90912.0
2024-04-29 09:40:00,77.75,77.76,77.31,77.34,58127.0,75.6125,75.6222,75.1846,75.2137,58127.0
2024-04-29 09:50:00,77.31,77.51,77.25,77.29,57326.0,75.1846,75.3791,75.1262,75.1651,57326.0
2024-04-29 10:00:00,77.3,77.44,77.25,77.27,55448.0,75.1748,75.311,75.1262,75.1457,55448.0
2024-04-29 10:10:00,77.27,77.32,77.16,77.2,87204.0,75.1457,75.1943,75.0387,75.0776,87204.0
2024-04-29 10:20:00,77.2,77.38,77.13,77.13,76948.0,75.0776,75.2526,75.0095,75.0095,76948.0
2024-04-29 10:30:00,77.12,77.34,77.1,77.34,68330.0,74.9998,75.2137,74.9803,75.2137,68330.0
2024-04-29 10:40:00,77.34,77.34,77.03,77.15,61421.0,75.2137,75.2137,74.9123,75.029,61421.0
2024-04-29 10:50:00,77.14,77.34,77.11,77.3,41274.0,75.0192,75.2137,74.9901,75.1748,41274.0
2024-04-29 11:00:00,77.3,77.3,77.12,77.14,36458.0,75.1748,75.1748,74.9998,75.0192,36458.0
2024-04-29 11:10:00,77.14,77.15,77.04,77.11,31701.0,75.0192,75.029,74.922,74.9901,31701.0
2024-04-29 11:20:00,77.12,77.12,76.98,77.01,31777.0,74.9998,74.9998,74.8636,74.8928,31777.0
2024-04-29 11:30:00,77.01,77.13,77.0,77.04,25675.0,74.8928,75.0095,74.8831,74.922,25675.0
2024-04-29 11:40:00,77.02,77.06,77.0,77.02,35487.0,74.9025,74.9414,74.8831,74.9025,35487.0
2024-04-29 11:50:00,77.02,77.03,76.9,76.98,31839.0,74.9025,74.9123,74.7858,74.8636,31839.0
2024-04-29 12:00:00,76.97,77.11,76.96,77.07,30326.0,74.8539,74.9901,74.8442,74.9512,30326.0
2024-04-29 12:10:00,77.07,77.19,77.04,77.14,24390.0,74.9512,75.0679,74.922,75.0192,24390.0
2024-04-29 12:20:00,77.14,77.22,77.11,77.22,24273.0,75.0192,75.097,74.9901,75.097,24273.0
2024-04-29 12:30:00,77.22,77.27,77.19,77.23,27865.0,75.097,75.1457,75.0679,75.1068,27865.0
2024-04-29 12:40:00,77.23,77.25,77.18,77.21,24704.0,75.1068,75.1262,75.0581,75.0873,24704.0
2024-04-29 12:50:00,77.21,77.24,77.15,77.15,21120.0,75.0873,75.1165,75.029,75.029,21120.0
2024-04-29 13:00:00,77.15,77.35,77.15,77.34,31791.0,75.029,75.2235,75.029,75.2137,31791.0
2024-04-29 13:10:00,77.34,77.42,77.24,77.41,36690.0,75.2137,75.2915,75.1165,75.2818,36690.0
2024-04-29 13:20:00,77.41,77.45,77.36,77.37,26932.0,75.2818,75.3207,75.2332,75.2429,26932.0
2024-04-29 13:30:00,77.38,77.43,77.33,77.36,32251.0,75.2526,75.3013,75.204,75.2332,32251.0
2024-04-29 13:40:00,77.35,77.41,77.31,77.37,34537.0,75.2235,75.2818,75.1846,75.2429,34537.0
2024-04-29 13:50:00,77.38,77.41,77.3,77.3,41206.0,75.2526,75.2818,75.1748,75.1748,41206.0
2024-04-29 14:00:00,77.3,77.39,77.28,77.39,46863.0,75.1748,75.2624,75.1554,75.2624,46863.0
2024-04-29 14:10:00,77.39,77.39,77.33,77.34,32988.0,75.2624,75.2624,75.204,75.2137,32988.0
2024-04-29 14:20:00,77.34,77.35,77.28,77.3,55158.0,75.2137,75.2235,75.1554,75.1748,55158.0
2024-04-29 14:30:00,77.29,77.3,77.19,77.22,31932.0,75.1651,75.1748,75.0679,75.097,31932.0
2024-04-29 14:40:00,77.22,77.28,77.19,77.23,45635.0,75.097,75.1554,75.0679,75.1068,45635.0
2024-04-29 14:50:00,77.23,77.32,77.19,77.3,39310.0,75.1068,75.1943,75.0679,75.1748,39310.0
2024-04-29 15:00:00,77.29,77.29,77.09,77.16,40684.0,75.1651,75.1651,74.9706,75.0387,40684.0
2024-04-29 15:10:00,77.16,77.2,77.1,77.15,35274.0,75.0387,75.0776,74.9803,75.029,35274.0
2024-04-29 15:20:00,77.15,77.21,77.09,77.15,56523.0,75.029,75.0873,74.9706,75.029,56523.0
2024-04-29 15:30:00,77.14,77.25,77.13,77.16,65392.0,75.0192,75.1262,75.0095,75.0387,65392.0
2024-04-29 15:40:00,77.17,77.27,77.1,77.1,142662.0,75.0484,75.1457,74.9803,74.9803,142662.0
2024-04-29 15:50:00,77.09,77.24,77.08,77.22,291933.0,74.9706,75.1165,74.9609,75.097,291933.0
2024-04-30 09:30:00,74.45,75.42,74.28,75.25,421431.0,72.4032,73.3465,72.2379,73.1812,421431.0
2024-04-30 09:40:00,75.2,75.32,74.46,74.51,156320.0,73.1326,73.2493,72.4129,72.4615,156320.0
2024-04-30 09:50:00,74.5,74.97,74.16,74.92,261151.0,72.4518,72.9089,72.1212,72.8603,261151.0
2024-04-30 10:00:00,74.94,75.84,74.8,75.22,155287.0,72.8797,73.755,72.7436,73.152,155287.0
2024-04-30 10:10:00,75.2,75.41,74.92,75.06,186651.0,73.1326,73.3368,72.8603,72.9964,186651.0
2024-04-30 10:20:00,75.06,75.22,74.74,74.95,182620.0,72.9964,73.152,72.6852,72.8894,182620.0
2024-04-30 10:30:00,74.96,75.0,74.41,74.49,113001.0,72.8992,72.9381,72.3643,72.4421,113001.0
2024-04-30 10:40:00,74.51,75.18,74.44,75.05,241128.0,72.4615,73.1131,72.3935,72.9867,241128.0
2024-04-30 10:50:00,75.09,75.79,75.08,75.61,199586.0,73.0256,73.7063,73.0159,73.5313,199586.0
2024-04-30 11:00:00,75.63,76.06,75.63,75.99,80169.0,73.5507,73.9689,73.5507,73.9008,80169.0
2024-04-30 11:10:00,75.98,76.07,75.79,75.86,49598.0,73.8911,73.9786,73.7063,73.7744,49598.0
2024-04-30 11:20:00,75.83,75.93,75.58,75.71,54416.0,73.7452,73.8425,73.5021,73.6285,54416.0
2024-04-30 11:30:00,75.7,75.73,75.22,75.27,57822.0,73.6188,73.648,73.152,73.2006,57822.0
2024-04-30 11:40:00,75.25,75.39,75.21,75.21,72542.0,73.1812,73.3173,73.1423,73.1423,72542.0
2024-04-30 11:50:00,75.23,75.34,75.16,75.28,67003.0,73.1617,73.2687,73.0937,73.2104,67003.0
2024-04-30 12:00:00,75.29,75.31,74.82,75.06,55957.0,73.2201,73.2395,72.763,72.9964,55957.0
2024-04-30 12:10:00,75.04,75.19,74.95,75.13,62988.0,72.977,73.1228,72.8894,73.0645,62988.0
2024-04-30 12:20:00,75.13,75.13,74.9,75.0,74386.0,73.0645,73.0645,72.8408,72.9381,74386.0
2024-04-30 12:30:00,75.0,75.02,74.71,74.78,71603.0,72.9381,72.9575,72.656,72.7241,71603.0
2024-04-30 12:40:00,74.78,75.05,74.75,74.99,57595.0,72.7241,72.9867,72.6949,72.9283,57595.0
2024-04-30 12:50:00,74.99,75.02,74.9,74.98,40307.0,72.9283,72.9575,72.8408,72.9186,40307.0
2024-04-30 13:00:00,74.97,75.02,74.84,74.86,58062.0,72.9089,72.9575,72.7825,72.8019,58062.0
2024-04-30 13:10:00,74.86,75.03,74.75,75.02,80666.0,72.8019,72.9672,72.6949,72.9575,80666.0
2024-04-30 13:20:00,75.03,75.07,74.78,74.78,63108.0,72.9672,73.0061,72.7241,72.7241,63108.0
2024-04-30 13:30:00,74.77,74.95,74.76,74.89,30460.0,72.7144,72.8894,72.7047,72.8311,30460.0
2024-04-30 13:40:00,74.89,74.94,74.8,74.84,32413.0,72.8311,72.8797,72.7436,72.7825,32413.0
2024-04-30 13:50:00,74.85,74.99,74.85,74.99,36017.0,72.7922,72.9283,72.7922,72.9283,36017.0
2024-04-30 14:00:00,75.0,75.05,74.95,75.01,95863.0,72.9381,72.9867,72.8894,72.9478,95863.0
2024-04-30 14:10:00,75.01,75.06,74.92,74.96,48063.0,72.9478,72.9964,72.8603,72.8992,48063.0
2024-04-30 14:20:00,74.95,75.04,74.94,74.96,32617.0,72.8894,72.977,72.8797,72.8992,32617.0
2024-04-30 14:30:00,74.98,75.05,74.8,74.81,44099.0,72.9186,72.9867,72.7436,72.7533,44099.0
2024-04-30 14:40:00,74.8,74.95,74.79,74.88,53911.0,72.7436,72.8894,72.7338,72.8214,53911.0
2024-04-30 14:50:00,74.88,74.88,74.7,74.85,140424.0,72.8214,72.8214,72.6463,72.7922,140424.0
2024-04-30 15:00:00,74.86,75.14,74.86,75.11,142673.0,72.8019,73.0742,72.8019,73.045,142673.0
2024-04-30 15:10:00,75.12,75.18,74.94,75.03,164563.0,73.0548,73.1131,72.8797,72.9672,164563.0
2024-04-30 15:20:00,75.04,75.11,74.99,75.1,106672.0,72.977,73.045,72.9283,73.0353,106672.0
2024-04-30 15:30:00,75.1,75.1,74.59,74.69,131437.0,73.0353,73.0353,72.5393,72.6366,131437.0
2024-04-30 15:40:00,74.69,74.81,74.62,74.76,203644.0,72.6366,72.7533,72.5685,72.7047,203644.0
2024-04-30 15:50:00,74.76,74.76,74.2,74.31,767391.0,72.7047,72.7047,72.1601,72.267,767391.0
2024-05-01 09:30:00,74.19,74.79,73.98,74.08,79012.0,72.1503,72.7338,71.9461,72.0434,79012.0
2024-05-01 09:40:00,74.08,74.11,73.62,73.67,128629.0,72.0434,72.0725,71.596,71.6446,128629.0
2024-05-01 09:50:00,73.68,73.84,73.45,73.55,47410.0,71.6544,71.81,71.4307,71.5279,47410.0
2024-05-01 10:00:00,73.57,73.66,73.15,73.28,122805.0,71.5474,71.6349,71.1389,71.2654,122805.0
2024-05-01 10:10:00,73.28,73.39,73.01,73.14,93033.0,71.2654,71.3723,71.0028,71.1292,93033.0
2024-05-01 10:20:00,73.14,73.52,73.13,73.42,82805.0,71.1292,71.4988,71.1195,71.4015,82805.0
2024-05-01 10:30:00,73.43,73.46,73.01,73.02,60794.0,71.4112,71.4404,71.0028,71.0125,60794.0
2024-05-01 10:40:00,73.03,73.27,72.89,73.16,86699.0,71.0222,71.2556,70.8861,71.1487,86699.0
2024-05-01 10:50:00,73.17,73.26,73.04,73.18,63338.0,71.1584,71.2459,71.0319,71.1681,63338.0
2024-05-01 11:00:00,73.19,73.68,73.07,73.66,110542.0,71.1778,71.6544,71.0611,71.6349,110542.0
2024-05-01 11:10:00,73.64,73.65,73.23,73.36,63564.0,71.6155,71.6252,71.2167,71.3432,63564.0
2024-05-01 11:20:00,73.37,73.54,73.32,73.47,24613.0,71.3529,71.5182,71.3043,71.4501,24613.0
2024-05-01 11:30:00,73.48,73.67,73.45,73.67,31999.0,71.4599,71.6446,71.4307,71.6446,31999.0
2024-05-01 11:40:00,73.66,73.69,73.43,73.44,30083.0,71.6349,71.6641,71.4112,71.421,30083.0
2024-05-01 11:50:00,73.47,73.61,73.47,73.52,29833.0,71.4501,71.5863,71.4501,71.4988,29833.0
2024-05-01 12:00:00,73.5,73.6,73.42,73.51,34702.0,71.4793,71.5766,71.4015,71.489,34702.0
2024-05-01 12:10:00,73.49,73.62,73.48,73.62,39118.0,71.4696,71.596,71.4599,71.596,39118.0
2024-05-01 12:20:00,73.63,73.64,73.47,73.51,26754.0,71.6057,71.6155,71.4501,71.489,26754.0
2024-05-01 12:30:00,73.51,73.54,73.39,73.49,39779.0,71.489,71.5182,71.3723,71.4696,39779.0
2024-05-01 12:40:00,73.49,73.5,73.28,73.42,45284.0,71.4696,71.4793,71.2654,71.4015,45284.0
2024-05-01 12:50:00,73.43,73.46,73.25,73.31,32230.0,71.4112,71.4404,71.2362,71.2945,32230.0
2024-05-01 13:00:00,73.3,73.33,73.28,73.31,19151.0,71.2848,71.314,71.2654,71.2945,19151.0
2024-05-01 13:10:00,73.31,73.41,73.21,73.25,56567.0,71.2945,71.3918,71.1973,71.2362,56567.0
2024-05-01 13:20:00,73.26,73.42,73.22,73.39,39836.0,71.2459,71.4015,71.207,71.3723,39836.0
2024-05-01 13:30:00,73.39,73.46,73.37,73.43,52830.0,71.3723,71.4404,71.3529,71.4112,52830.0
2024-05-01 13:40:00,73.44,73.46,73.29,73.3,36439.0,71.421,71.4404,71.2751,71.2848,36439.0
2024-05-01 13:50:00,73.29,73.38,73.28,73.29,28657.0,71.2751,71.3626,71.2654,71.2751,28657.0
2024-05-01 14:00:00,73.27,73.35,73.12,73.19,34416.0,71.2556,71.3334,71.1098,71.1778,34416.0
2024-05-01 14:10:00,73.18,73.22,73.12,73.2,39388.0,71.1681,71.207,71.1098,71.1876,39388.0
2024-05-01 14:20:00,73.2,73.3,73.17,73.26,31916.0,71.1876,71.2848,71.1584,71.2459,31916.0
2024-05-01 14:30:00,73.27,73.29,73.1,73.23,55926.0,71.2556,71.2751,71.0903,71.2167,55926.0
2024-05-01 14:40:00,73.23,73.39,73.16,73.37,75740.0,71.2167,71.3723,71.1487,71.3529,75740.0
2024-05-01 14:50:00,73.38,73.5,73.32,73.35,59696.0,71.3626,71.4793,71.3043,71.3334,59696.0
2024-05-01 15:00:00,73.37,73.49,73.32,73.42,76846.0,71.3529,71.4696,71.3043,71.4015,76846.0
2024-05-01 15:10:00,73.42,73.55,73.32,73.32,81218.0,71.4015,71.5279,71.3043,71.3043,81218.0
2024-05-01 15:20:00,73.33,73.33,73.2,73.21,68464.0,71.314,71.314,71.1876,71.1973,68464.0
2024-05-01 15:30:00,73.21,73.22,72.96,73.06,167825.0,71.1973,71.207,70.9541,71.0514,167825.0
2024-05-01 15:40:00,73.07,73.16,72.98,73.09,166695.0,71.0611,71.1487,70.9736,71.0806,166695.0
2024-05-01 15:50:00,73.08,73.19,72.97,73.04,665711.0,71.0708,71.1778,70.9639,71.0319,665711.0
2024-05-02 09:30:00,73.26,73.73,73.2,73.33,32435.0,71.2459,71.703,71.1876,71.314,32435.0
2024-05-02 09:40:00,73.34,73.45,73.06,73.37,29274.0,71.3237,71.4307,71.0514,71.3529,29274.0
2024-05-02 09:50:00,73.38,73.47,73.24,73.33,22104.0,71.3626,71.4501,71.2265,71.314,22104.0
2024-05-02 10:00:00,73.36,73.56,73.2,73.38,42458.0,71.3432,71.5377,71.1876,71.3626,42458.0
2024-05-02 10:10:00,73.34,73.51,73.34,73.48,32582.0,71.3237,71.489,71.3237,71.4599,32582.0
2024-05-02 10:20:00,73.49,73.76,73.46,73.64,43700.0,71.4696,71.7322,71.4404,71.6155,43700.0
2024-05-02 10:30:00,73.64,73.8,73.63,73.64,45181.0,71.6155,71.7711,71.6057,71.6155,45181.0
2024-05-02 10:40:00,73.64,73.68,73.48,73.62,58830.0,71.6155,71.6544,71.4599,71.596,58830.0
2024-05-02 10:50:00,73.62,73.8,73.55,73.8,57502.0,71.596,71.7711,71.5279,71.7711,57502.0
2024-05-02 11:00:00,73.79,74.33,73.78,74.3,66278.0,71.7613,72.2865,71.7516,72.2573,66278.0
2024-05-02 11:10:00,74.3,74.31,74.08,74.22,123452.0,72.2573,72.267,72.0434,72.1795,123452.0
2024-05-02 11:20:00,74.22,74.22,74.0,74.01,29326.0,72.1795,72.1795,71.9656,71.9753,29326.0
2024-05-02 11:30:00,74.03,74.05,73.9,73.96,31880.0,71.9947,72.0142,71.8683,71.9267,31880.0
2024-05-02 11:40:00,73.97,74.02,73.92,73.94,25061.0,71.9364,71.985,71.8878,71.9072,25061.0
2024-05-02 11:50:00,73.94,74.16,73.92,74.01,111347.0,71.9072,72.1212,71.8878,71.9753,111347.0
2024-05-02 12:00:00,74.03,74.17,73.98,74.0,23715.0,71.9947,72.1309,71.9461,71.9656,23715.0
2024-05-02 12:10:00,73.99,74.02,73.86,73.87,25260.0,71.9558,71.985,71.8294,71.8391,25260.0
2024-05-02 12:20:00,73.86,74.0,73.86,73.98,41891.0,71.8294,71.9656,71.8294,71.9461,41891.0
2024-05-02 12:30:00,73.98,74.07,73.9,74.03,62765.0,71.9461,72.0336,71.8683,71.9947,62765.0
2024-05-02 12:40:00,74.09,74.15,73.98,74.01,38390.0,72.0531,72.1114,71.9461,71.9753,38390.0
2024-05-02 12:50:00,74.02,74.02,73.96,73.99,20509.0,71.985,71.985,71.9267,71.9558,20509.0
2024-05-02 13:00:00,74.01,74.16,74.0,74.13,23406.0,71.9753,72.1212,71.9656,72.092,23406.0
2024-05-02 13:10:00,74.13,74.23,74.08,74.08,26009.0,72.092,72.1892,72.0434,72.0434,26009.0
2024-05-02 13:20:00,74.1,74.3,74.1,74.3,22486.0,72.0628,72.2573,72.0628,72.2573,22486.0
2024-05-02 13:30:00,74.31,74.34,74.18,74.2,26306.0,72.267,72.2962,72.1406,72.1601,26306.0
2024-05-02 13:40:00,74.21,74.31,74.21,74.25,25087.0,72.1698,72.267,72.1698,72.2087,25087.0
2024-05-02 13:50:00,74.25,74.28,74.16,74.21,31853.0,72.2087,72.2379,72.1212,72.1698,31853.0
2024-05-02 14:00:00,74.2,74.36,74.2,74.23,39541.0,72.1601,72.3157,72.1601,72.1892,39541.0
2024-05-02 14:10:00,74.23,74.25,74.15,74.23,30502.0,72.1892,72.2087,72.1114,72.1892,30502.0
2024-05-02 14:20:00,74.24,74.3,74.23,74.29,31242.0,72.199,72.2573,72.1892,72.2476,31242.0
2024-05-02 14:30:00,74.3,74.39,74.27,74.38,76261.0,72.2573,72.3448,72.2281,72.3351,76261.0
2024-05-02 14:40:00,74.38,74.39,74.24,74.26,32919.0,72.3351,72.3448,72.199,72.2184,32919.0
2024-05-02 14:50:00,74.27,74.44,74.26,74.39,39771.0,72.2281,72.3935,72.2184,72.3448,39771.0
2024-05-02 15:00:00,74.41,74.48,74.33,74.42,41134.0,72.3643,72.4324,72.2865,72.374,41134.0
2024-05-02 15:10:00,74.42,74.42,74.3,74.38,36012.0,72.374,72.374,72.2573,72.3351,36012.0
2024-05-02 15:20:00,74.38,74.44,74.33,74.36,59137.0,72.3351,72.3935,72.2865,72.3157,59137.0
2024-05-02 15:30:00,74.35,74.38,74.29,74.3,47355.0,72.3059,72.3351,72.2476,72.2573,47355.0
2024-05-02 15:40:00,74.3,74.38,74.27,74.31,66704.0,72.2573,72.3351,72.2281,72.267,66704.0
2024-05-02 15:50:00,74.31,74.31,74.12,74.26,240974.0,72.267,72.267,72.0823,72.2184,240974.0
2024-05-03 09:30:00,74.24,74.57,74.15,74.37,42260.0,72.199,72.5199,72.1114,72.3254,42260.0
2024-05-03 09:40:00,74.37,74.71,74.36,74.56,22855.0,72.3254,72.656,72.3157,72.5102,22855.0
2024-05-03 09:50:00,74.54,74.81,74.51,74.81,24063.0,72.4907,72.7533,72.4615,72.7533,24063.0
2024-05-03 10:00:00,74.81,75.0,74.66,74.84,46107.0,72.7533,72.9381,72.6074,72.7825,46107.0
2024-05-03 10:10:00,74.88,75.29,74.85,75.25,31861.0,72.8214,73.2201,72.7922,73.1812,31861.0
2024-05-03 10:20:00,75.26,75.31,74.88,75.1,64981.0,73.1909,73.2395,72.8214,73.0353,64981.0
2024-05-03 10:30:00,75.08,75.18,74.94,75.13,269121.0,73.0159,73.1131,72.8797,73.0645,269121.0
2024-05-03 10:40:00,75.14,75.37,75.13,75.35,33175.0,73.0742,73.2979,73.0645,73.2784,33175.0
2024-05-03 10:50:00,75.37,75.37,75.21,75.32,27069.0,73.2979,73.2979,73.1423,73.2493,27069.0
2024-05-03 11:00:00,75.3,75.32,75.08,75.08,26508.0,73.2298,73.2493,73.0159,73.0159,26508.0
2024-05-03 11:10:00,75.07,75.13,75.02,75.08,20412.0,73.0061,73.0645,72.9575,73.0159,20412.0
2024-05-03 11:20:00,75.09,75.13,75.03,75.1,31164.0,73.0256,73.0645,72.9672,73.0353,31164.0
2024-05-03 11:30:00,75.1,75.1,74.91,74.94,28207.0,73.0353,73.0353,72.8505,72.8797,28207.0
2024-05-03 11:40:00,74.94,74.98,74.8,74.84,36970.0,72.8797,72.9186,72.7436,72.7825,36970.0
2024-05-03 11:50:00,74.84,74.89,74.74,74.74,18844.0,72.7825,72.8311,72.6852,72.6852,18844.0
2024-05-03 12:00:00,74.77,74.84,74.77,74.82,22272.0,72.7144,72.7825,72.7144,72.763,22272.0
2024-05-03 12:10:00,74.82,74.91,74.8,74.9,25054.0,72.763,72.8505,72.7436,72.8408,25054.0
2024-05-03 12:20:00,74.9,74.94,74.88,74.88,15150.0,72.8408,72.8797,72.8214,72.8214,15150.0
2024-05-03 12:30:00,74.89,74.93,74.73,74.73,32351.0,72.8311,72.87,72.6755,72.6755,32351.0
2024-05-03 12:40:00,74.74,74.98,74.7,74.95,50637.0,72.6852,72.9186,72.6463,72.8894,50637.0
2024-05-03 12:50:00,74.95,74.96,74.85,74.92,11111.0,72.8894,72.8992,72.7922,72.8603,11111.0
2024-05-03 13:00:00,74.93,75.0,74.88,74.98,12378.0,72.87,72.9381,72.8214,72.9186,12378.0
2024-05-03 13:10:00,74.98,75.15,74.98,75.09,22212.0,72.9186,73.0839,72.9186,73.0256,22212.0
2024-05-03 13:20:00,75.09,75.09,75.03,75.07,16202.0,73.0256,73.0256,72.9672,73.0061,16202.0
2024-05-03 13:30:00,75.07,75.16,75.05,75.16,13164.0,73.0061,73.0937,72.9867,73.0937,13164.0
2024-05-03 13:40:00,75.16,75.28,75.11,75.28,18189.0,73.0937,73.2104,73.045,73.2104,18189.0
2024-05-03 13:50:00,75.31,75.33,75.23,75.28,24765.0,73.2395,73.259,73.1617,73.2104,24765.0
2024-05-03 14:00:00,75.28,75.36,75.26,75.27,22735.0,73.2104,73.2882,73.1909,73.2006,22735.0
2024-05-03 14:10:00,75.27,75.35,75.26,75.34,27110.0,73.2006,73.2784,73.1909,73.2687,27110.0
2024-05-03 14:20:00,75.35,75.47,75.35,75.45,32954.0,73.2784,73.3951,73.2784,73.3757,32954.0
2024-05-03 14:30:00,75.45,75.53,75.42,75.44,23968.0,73.3757,73.4535,73.3465,73.366,23968.0
2024-05-03 14:40:00,75.43,75.54,75.43,75.5,31741.0,73.3562,73.4632,73.3562,73.4243,31741.0
2024-05-03 14:50:00,75.5,75.53,75.44,75.49,29762.0,73.4243,73.4535,73.366,73.4146,29762.0
2024-05-03 15:00:00,75.49,75.55,75.39,75.44,32485.0,73.4146,73.4729,73.3173,73.366,32485.0
2024-05-03 15:10:00,75.45,75.45,75.36,75.41,26970.0,73.3757,73.3757,73.2882,73.3368,26970.0
2024-05-03 15:20:00,75.41,75.51,75.41,75.46,36772.0,73.3368,73.434,73.3368,73.3854,36772.0
2024-05-03 15:30:00,75.45,75.46,75.34,75.43,43808.0,73.3757,73.3854,73.2687,73.3562,43808.0
2024-05-03 15:40:00,75.44,75.48,75.33,75.33,55653.0,73.366,73.4049,73.259,73.259,55653.0
2024-05-03 15:50:00,75.35,75.52,75.34,75.37,302301.0,73.2784,73.4438,73.2687,73.2979,302301.0
2024-05-06 09:30:00,75.54,75.8,75.11,75.21,45727.0,73.4632,73.7161,73.045,73.1423,45727.0
2024-05-06 09:40:00,75.22,75.26,74.92,74.95,22994.0,73.152,73.1909,72.8603,72.8894,22994.0
2024-05-06 09:50:00,74.92,75.06,74.84,74.98,22749.0,72.8603,72.9964,72.7825,72.9186,22749.0
2024-05-06 10:00:00,74.99,75.05,74.91,75.05,24258.0,72.9283,72.9867,72.8505,72.9867,24258.0
2024-05-06 10:10:00,75.07,75.23,75.06,75.22,26602.0,73.0061,73.1617,72.9964,73.152,26602.0
2024-05-06 10:20:00,75.23,75.26,75.16,75.22,23386.0,73.1617,73.1909,73.0937,73.152,23386.0
2024-05-06 10:30:00,75.19,75.34,75.15,75.34,24277.0,73.1228,73.2687,73.0839,73.2687,24277.0
2024-05-06 10:40:00,75.33,75.38,75.29,75.32,25404.0,73.259,73.3076,73.2201,73.2493,25404.0
2024-05-06 10:50:00,75.35,75.44,75.26,75.34,25029.0,73.2784,73.366,73.1909,73.2687,25029.0
2024-05-06 11:00:00,75.34,75.45,75.21,75.45,67764.0,73.2687,73.3757,73.1423,73.3757,67764.0
2024-05-06 11:10:00,75.45,75.48,75.34,75.44,33493.0,73.3757,73.4049,73.2687,73.366,33493.0
2024-05-06 11:20:00,75.46,75.46,75.32,75.34,22691.0,73.3854,73.3854,73.2493,73.2687,22691.0
2024-05-06 11:30:00,75.33,75.39,75.22,75.32,62622.0,73.259,73.3173,73.152,73.2493,62622.0
2024-05-06 11:40:00,75.31,75.4,75.29,75.39,34691.0,73.2395,73.3271,73.2201,73.3173,34691.0
2024-05-06 11:50:00,75.4,75.4,75.17,75.17,27029.0,73.3271,73.3271,73.1034,73.1034,27029.0
2024-05-06 12:00:00,75.16,75.18,75.1,75.17,8303.0,73.0937,73.1131,73.0353,73.1034,8303.0
2024-05-06 12:10:00,75.18,75.28,75.17,75.18,19863.0,73.1131,73.2104,73.1034,73.1131,19863.0
2024-05-06 12:20:00,75.18,75.18,75.12,75.14,18975.0,73.1131,73.1131,73.0548,73.0742,18975.0
2024-05-06 12:30:00,75.14,75.24,75.14,75.17,23858.0,73.0742,73.1715,73.0742,73.1034,23858.0
2024-05-06 12:40:00,75.17,75.26,75.17,75.21,36722.0,73.1034,73.1909,73.1034,73.1423,36722.0
2024-05-06 12:50:00,75.2,75.22,75.08,75.09,19631.0,73.1326,73.152,73.0159,73.0256,19631.0
2024-05-06 13:00:00,75.1,75.17,75.07,75.1,82216.0,73.0353,73.1034,73.0061,73.0353,82216.0
2024-05-06 13:10:00,75.11,75.11,75.06,75.09,15552.0,73.045,73.045,72.9964,73.0256,15552.0
2024-05-06 13:20:00,75.1,75.15,75.08,75.1,17448.0,73.0353,73.0839,73.0159,73.0353,17448.0
2024-05-06 13:30:00,75.1,75.15,75.06,75.07,26536.0,73.0353,73.0839,72.9964,73.0061,26536.0
2024-05-06 13:40:00,75.07,75.14,75.04,75.13,31537.0,73.0061,73.0742,72.977,73.0645,31537.0
2024-05-06 13:50:00,75.13,75.22,75.12,75.2,18390.0,73.0645,73.152,73.0548,73.1326,18390.0
2024-05-06 14:00:00,75.21,75.23,75.13,75.14,19829.0,73.1423,73.1617,73.0645,73.0742,19829.0
2024-05-06 14:10:00,75.14,75.16,75.11,75.13,32734.0,73.0742,73.0937,73.045,73.0645,32734.0
2024-05-06 14:20:00,75.13,75.14,75.06,75.09,26618.0,73.0645,73.0742,72.9964,73.0256,26618.0
2024-05-06 14:30:00,75.09,75.14,75.06,75.06,22185.0,73.0256,73.0742,72.9964,72.9964,22185.0
2024-05-06 14:40:00,75.06,75.08,75.01,75.03,21698.0,72.9964,73.0159,72.9478,72.9672,21698.0
2024-05-06 14:50:00,75.02,75.02,74.94,74.97,40794.0,72.9575,72.9575,72.8797,72.9089,40794.0
2024-05-06 15:00:00,74.97,75.03,74.93,74.96,35216.0,72.9089,72.9672,72.87,72.8992,35216.0
2024-05-06 15:10:00,74.95,75.05,74.88,75.03,55994.0,72.8894,72.9867,72.8214,72.9672,55994.0
2024-05-06 15:20:00,75.02,75.04,74.99,75.02,37610.0,72.9575,72.977,72.9283,72.9575,37610.0
2024-05-06 15:30:00,75.01,75.1,74.99,75.08,50323.0,72.9478,73.0353,72.9283,73.0159,50323.0
2024-05-06 15:40:00,75.08,75.43,75.07,75.42,92253.0,73.0159,73.3562,73.0061,73.3465,92253.0
2024-05-06 15:50:00,75.42,75.54,75.27,75.49,297946.0,73.3465,73.4632,73.2006,73.4146,297946.0
2024-05-07 09:30:00,75.73,75.87,75.44,75.51,43751.0,73.648,73.7841,73.366,73.434,43751.0
2024-05-07 09:40:00,75.53,75.69,75.51,75.68,16240.0,73.4535,73.6091,73.434,73.5994,16240.0
2024-05-07 09:50:00,75.72,75.87,75.68,75.68,29444.0,73.6383,73.7841,73.5994,73.5994,29444.0
2024-05-07 10:00:00,75.7,75.86,75.69,75.75,32299.0,73.6188,73.7744,73.6091,73.6674,32299.0
2024-05-07 10:10:00,75.75,75.77,75.58,75.67,97458.0,73.6674,73.6869,73.5021,73.5896,97458.0
2024-05-07 10:20:00,75.69,75.88,75.67,75.85,59873.0,73.6091,73.7939,73.5896,73.7647,59873.0
2024-05-07 10:30:00,75.86,75.9,75.79,75.84,37200.0,73.7744,73.8133,73.7063,73.755,37200.0
2024-05-07 10:40:00,75.84,75.86,75.73,75.79,46984.0,73.755,73.7744,73.648,73.7063,46984.0
2024-05-07 10:50:00,75.8,75.86,75.77,75.8,41202.0,73.7161,73.7744,73.6869,73.7161,41202.0
2024-05-07 11:00:00,75.8,75.8,75.68,75.7,42315.0,73.7161,73.7161,73.5994,73.6188,42315.0
2024-05-07 11:10:00,75.7,75.76,75.68,75.7,39158.0,73.6188,73.6772,73.5994,73.6188,39158.0
2024-05-07 11:20:00,75.71,75.81,75.71,75.78,29646.0,73.6285,73.7258,73.6285,73.6966,29646.0
2024-05-07 11:30:00,75.78,75.83,75.7,75.75,24643.0,73.6966,73.7452,73.6188,73.6674,24643.0
2024-05-07 11:40:00,75.76,75.97,75.74,75.92,49229.0,73.6772,73.8814,73.6577,73.8328,49229.0
2024-05-07 11:50:00,75.92,75.93,75.87,75.88,35712.0,73.8328,73.8425,73.7841,73.7939,35712.0
2024-05-07 12:00:00,75.88,75.95,75.87,75.89,45615.0,73.7939,73.8619,73.7841,73.8036,45615.0
2024-05-07 12:10:00,75.88,75.96,75.78,75.79,74011.0,73.7939,73.8717,73.6966,73.7063,74011.0
2024-05-07 12:20:00,75.8,75.9,75.78,75.83,56776.0,73.7161,73.8133,73.6966,73.7452,56776.0
2024-05-07 12:30:00,75.83,75.89,75.79,75.83,49111.0,73.7452,73.8036,73.7063,73.7452,49111.0
2024-05-07 12:40:00,75.83,75.86,75.78,75.78,45734.0,73.7452,73.7744,73.6966,73.6966,45734.0
2024-05-07 12:50:00,75.78,75.8,75.71,75.74,39722.0,73.6966,73.7161,73.6285,73.6577,39722.0
2024-05-07 13:00:00,75.74,75.81,75.73,75.8,31913.0,73.6577,73.7258,73.648,73.7161,31913.0
2024-05-07 13:10:00,75.8,75.89,75.79,75.8,39949.0,73.7161,73.8036,73.7063,73.7161,39949.0
2024-05-07 13:20:00,75.8,75.84,75.76,75.81,25719.0,73.7161,73.755,73.6772,73.7258,25719.0
2024-05-07 13:30:00,75.81,75.83,75.73,75.75,37838.0,73.7258,73.7452,73.648,73.6674,37838.0
2024-05-07 13:40:00,75.76,75.82,75.65,75.67,39660.0,73.6772,73.7355,73.5702,73.5896,39660.0
2024-05-07 13:50:00,75.67,75.8,75.67,75.77,53614.0,73.5896,73.7161,73.5896,73.6869,53614.0
2024-05-07 14:00:00,75.77,75.8,75.75,75.77,17348.0,73.6869,73.7161,73.6674,73.6869,17348.0
2024-05-07 14:10:00,75.77,75.78,75.68,75.68,25266.0,73.6869,73.6966,73.5994,73.5994,25266.0
2024-05-07 14:20:00,75.68,75.78,75.68,75.75,18605.0,73.5994,73.6966,73.5994,73.6674,18605.0
2024-05-07 14:30:00,75.76,75.76,75.64,75.69,67266.0,73.6772,73.6772,73.5605,73.6091,67266.0
2024-05-07 14:40:00,75.68,75.73,75.67,75.69,37970.0,73.5994,73.648,73.5896,73.6091,37970.0
2024-05-07 14:50:00,75.69,75.71,75.62,75.66,55866.0,73.6091,73.6285,73.541,73.5799,55866.0
2024-05-07 15:00:00,75.65,75.67,75.56,75.56,25545.0,73.5702,73.5896,73.4827,73.4827,25545.0
2024-05-07 15:10:00,75.57,75.57,75.44,75.53,87138.0,73.4924,73.4924,73.366,73.4535,87138.0
2024-05-07 15:20:00,75.53,75.71,75.51,75.68,56360.0,73.4535,73.6285,73.434,73.5994,56360.0
2024-05-07 15:30:00,75.68,75.75,75.68,75.73,58694.0,73.5994,73.6674,73.5994,73.648,58694.0
2024-05-07 15:40:00,75.73,75.8,75.64,75.69,101135.0,73.648,73.7161,73.5605,73.6091,101135.0
2024-05-07 15:50:00,75.7,75.94,75.69,75.84,429630.0,73.6188,73.8522,73.6091,73.755,429630.0
2024-05-08 09:30:00,75.51,76.27,75.41,76.22,61470.0,73.434,74.1731,73.3368,74.1245,61470.0
2024-05-08 09:40:00,76.2,76.28,76.09,76.19,18613.0,74.1051,74.1829,73.9981,74.0953,18613.0
2024-05-08 09:50:00,76.19,76.22,75.85,75.85,21330.0,74.0953,74.1245,73.7647,73.7647,21330.0
2024-05-08 10:00:00,75.78,75.8,75.49,75.53,55226.0,73.6966,73.7161,73.4146,73.4535,55226.0
2024-05-08 10:10:00,75.5,75.67,75.48,75.51,40091.0,73.4243,73.5896,73.4049,73.434,40091.0
2024-05-08 10:20:00,75.53,75.57,75.38,75.38,44151.0,73.4535,73.4924,73.3076,73.3076,44151.0
2024-05-08 10:30:00,75.36,75.47,75.23,75.23,29152.0,73.2882,73.3951,73.1617,73.1617,29152.0
2024-05-08 10:40:00,75.23,75.4,75.2,75.38,42918.0,73.1617,73.3271,73.1326,73.3076,42918.0
2024-05-08 10:50:00,75.37,75.5,75.28,75.28,54096.0,73.2979,73.4243,73.2104,73.2104,54096.0
2024-05-08 11:00:00,75.29,75.38,75.09,75.13,120003.0,73.2201,73.3076,73.0256,73.0645,120003.0
2024-05-08 11:10:00,75.12,75.16,74.97,75.01,112084.0,73.0548,73.0937,72.9089,72.9478,112084.0
2024-05-08 11:20:00,75.03,75.17,74.98,75.08,63351.0,72.9672,73.1034,72.9186,73.0159,63351.0
2024-05-08 11:30:00,75.09,75.1,74.94,74.98,29279.0,73.0256,73.0353,72.8797,72.9186,29279.0
2024-05-08 11:40:00,74.99,75.01,74.88,74.91,18946.0,72.9283,72.9478,72.8214,72.8505,18946.0
2024-05-08 11:50:00,74.89,74.91,74.75,74.82,21230.0,72.8311,72.8505,72.6949,72.763,21230.0
2024-05-08 12:00:00,74.82,74.94,74.79,74.9,154974.0,72.763,72.8797,72.7338,72.8408,154974.0
2024-05-08 12:10:00,74.92,75.0,74.89,74.91,15568.0,72.8603,72.9381,72.8311,72.8505,15568.0
2024-05-08 12:20:00,74.9,74.91,74.81,74.87,21827.0,72.8408,72.8505,72.7533,72.8116,21827.0
2024-05-08 12:30:00,74.87,74.9,74.76,74.81,19017.0,72.8116,72.8408,72.7047,72.7533,19017.0
2024-05-08 12:40:00,74.81,74.84,74.74,74.75,16834.0,72.7533,72.7825,72.6852,72.6949,16834.0
2024-05-08 12:50:00,74.75,74.79,74.69,74.71,17173.0,72.6949,72.7338,72.6366,72.656,17173.0
2024-05-08 13:00:00,74.71,74.8,74.66,74.76,19959.0,72.656,72.7436,72.6074,72.7047,19959.0
2024-05-08 13:10:00,74.76,74.79,74.65,74.65,17155.0,72.7047,72.7338,72.5977,72.5977,17155.0
2024-05-08 13:20:00,74.64,74.74,74.63,74.73,23914.0,72.588,72.6852,72.5782,72.6755,23914.0
2024-05-08 13:30:00,74.73,74.74,74.69,74.74,17951.0,72.6755,72.6852,72.6366,72.6852,17951.0
2024-05-08 13:40:00,74.72,74.79,74.72,74.78,17362.0,72.6658,72.7338,72.6658,72.7241,17362.0
2024-05-08 13:50:00,74.78,74.78,74.61,74.66,21420.0,72.7241,72.7241,72.5588,72.6074,21420.0
2024-05-08 14:00:00,74.66,74.73,74.65,74.73,22016.0,72.6074,72.6755,72.5977,72.6755,22016.0
2024-05-08 14:10:00,74.72,74.79,74.62,74.64,88155.0,72.6658,72.7338,72.5685,72.588,88155.0
2024-05-08 14:20:00,74.64,74.67,74.56,74.64,22760.0,72.588,72.6171,72.5102,72.588,22760.0
2024-05-08 14:30:00,74.65,74.7,74.59,74.66,19140.0,72.5977,72.6463,72.5393,72.6074,19140.0
2024-05-08 14:40:00,74.68,74.7,74.57,74.57,26248.0,72.6269,72.6463,72.5199,72.5199,26248.0
2024-05-08 14:50:00,74.57,74.68,74.51,74.51,305519.0,72.5199,72.6269,72.4615,72.4615,305519.0
2024-05-08 15:00:00,74.5,74.54,74.45,74.53,34582.0,72.4518,72.4907,72.4032,72.481,34582.0
2024-05-08 15:10:00,74.52,74.68,74.49,74.68,30390.0,72.4713,72.6269,72.4421,72.6269,30390.0
2024-05-08 15:20:00,74.69,74.75,74.68,74.72,27745.0,72.6366,72.6949,72.6269,72.6658,27745.0
2024-05-08 15:30:00,74.71,74.75,74.59,74.6,52662.0,72.656,72.6949,72.5393,72.5491,52662.0
2024-05-08 15:40:00,74.6,74.61,74.51,74.56,52228.0,72.5491,72.5588,72.4615,72.5102,52228.0
2024-05-08 15:50:00,74.55,74.7,74.51,74.62,213343.0,72.5004,72.6463,72.4615,72.5685,213343.0
2024-05-09 09:30:00,74.55,74.85,74.42,74.81,52902.0,72.5004,72.7922,72.374,72.7533,52902.0
2024-05-09 09:40:00,74.81,74.97,74.69,74.95,36994.0,72.7533,72.9089,72.6366,72.8894,36994.0
2024-05-09 09:50:00,74.96,75.0,74.83,74.95,38998.0,72.8992,72.9381,72.7727,72.8894,38998.0
2024-05-09 10:00:00,74.93,75.16,74.88,75.15,91666.0,72.87,73.0937,72.8214,73.0839,91666.0
2024-05-09 10:10:00,75.13,75.22,75.03,75.22,45484.0,73.0645,73.152,72.9672,73.152,45484.0
2024-05-09 10:20:00,75.2,75.35,75.17,75.2,35069.0,73.1326,73.2784,73.1034,73.1326,35069.0
2024-05-09 10:30:00,75.22,75.29,75.18,75.2,31209.0,73.152,73.2201,73.1131,73.1326,31209.0
2024-05-09 10:40:00,75.2,75.22,75.13,75.16,18179.0,73.1326,73.152,73.0645,73.0937,18179.0
2024-05-09 10:50:00,75.16,75.18,75.07,75.1,27385.0,73.0937,73.1131,73.0061,73.0353,27385.0
2024-05-09 11:00:00,75.1,75.21,75.03,75.04,26549.0,73.0353,73.1423,72.9672,72.977,26549.0
2024-05-09 11:10:00,75.04,75.05,74.99,75.0,16742.0,72.977,72.9867,72.9283,72.9381,16742.0
2024-05-09 11:20:00,75.0,75.02,74.94,75.0,25347.0,72.9381,72.9575,72.8797,72.9381,25347.0
2024-05-09 11:30:00,75.0,75.03,74.94,75.01,18064.0,72.9381,72.9672,72.8797,72.9478,18064.0
2024-05-09 11:40:00,75.02,75.12,75.02,75.11,21305.0,72.9575,73.0548,72.9575,73.045,21305.0
2024-05-09 11:50:00,75.11,75.2,75.1,75.11,20404.0,73.045,73.1326,73.0353,73.045,20404.0
2024-05-09 12:00:00,75.1,75.14,75.06,75.1,18335.0,73.0353,73.0742,72.9964,73.0353,18335.0
2024-05-09 12:10:00,75.1,75.12,75.02,75.05,17460.0,73.0353,73.0548,72.9575,72.9867,17460.0
2024-05-09 12:20:00,75.04,75.11,75.0,75.06,24588.0,72.977,73.045,72.9381,72.9964,24588.0
2024-05-09 12:30:00,75.06,75.14,75.06,75.12,18260.0,72.9964,73.0742,72.9964,73.0548,18260.0
2024-05-09 12:40:00,75.12,75.18,75.09,75.1,13283.0,73.0548,73.1131,73.0256,73.0353,13283.0
2024-05-09 12:50:00,75.1,75.13,75.03,75.08,41494.0,73.0353,73.0645,72.9672,73.0159,41494.0
2024-05-09 13:00:00,75.08,75.17,75.05,75.1,54026.0,73.0159,73.1034,72.9867,73.0353,54026.0
2024-05-09 13:10:00,75.11,75.18,75.11,75.17,10436.0,73.045,73.1131,73.045,73.1034,10436.0
2024-05-09 13:20:00,75.18,75.19,75.13,75.15,20281.0,73.1131,73.1228,73.0645,73.0839,20281.0
2024-05-09 13:30:00,75.15,75.16,75.09,75.13,22197.0,73.0839,73.0937,73.0256,73.0645,22197.0
2024-05-09 13:40:00,75.14,75.17,75.11,75.11,13230.0,73.0742,73.1034,73.045,73.045,13230.0
2024-05-09 13:50:00,75.11,75.13,75.0,75.02,26392.0,73.045,73.0645,72.9381,72.9575,26392.0
2024-05-09 14:00:00,75.01,75.09,74.98,75.05,26683.0,72.9478,73.0256,72.9186,72.9867,26683.0
2024-05-09 14:10:00,75.05,75.06,74.99,75.0,18091.0,72.9867,72.9964,72.9283,72.9381,18091.0
2024-05-09 14:20:00,75.01,75.03,74.9,74.99,22473.0,72.9478,72.9672,72.8408,72.9283,22473.0
2024-05-09 14:30:00,75.0,75.05,74.97,75.04,17752.0,72.9381,72.9867,72.9089,72.977,17752.0
2024-05-09 14:40:00,75.04,75.04,74.96,74.96,18286.0,72.977,72.977,72.8992,72.8992,18286.0
2024-05-09 14:50:00,74.97,75.02,74.93,75.0,24716.0,72.9089,72.9575,72.87,72.9381,24716.0
2024-05-09 15:00:00,75.0,75.01,74.92,74.92,19737.0,72.9381,72.9478,72.8603,72.8603,19737.0
2024-05-09 15:10:00,74.92,74.98,74.92,74.94,26673.0,72.8603,72.9186,72.8603,72.8797,26673.0
2024-05-09 15:20:00,74.94,74.94,74.87,74.91,19219.0,72.8797,72.8797,72.8116,72.8505,19219.0
2024-05-09 15:30:00,74.92,74.96,74.86,74.96,32274.0,72.8603,72.8992,72.8019,72.8992,32274.0
2024-05-09 15:40:00,74.95,74.99,74.92,74.95,54114.0,72.8894,72.9283,72.8603,72.8894,54114.0
2024-05-09 15:50:00,74.95,75.17,74.94,75.16,241554.0,72.8894,73.1034,72.8797,73.0937,241554.0
2024-05-10 09:30:00,75.19,75.21,74.95,75.14,22856.0,73.1228,73.1423,72.8894,73.0742,22856.0
2024-05-10 09:40:00,75.21,75.26,74.99,75.06,15866.0,73.1423,73.1909,72.9283,72.9964,15866.0
2024-05-10 09:50:00,75.09,75.38,75.06,75.36,23908.0,73.0256,73.3076,72.9964,73.2882,23908.0
2024-05-10 10:00:00,75.34,75.42,75.18,75.41,20248.0,73.2687,73.3465,73.1131,73.3368,20248.0
2024-05-10 10:10:00,75.4,75.48,75.37,75.44,36677.0,73.3271,73.4049,73.2979,73.366,36677.0
2024-05-10 10:20:00,75.44,75.45,75.29,75.4,36429.0,73.366,73.3757,73.2201,73.3271,36429.0
2024-05-10 10:30:00,75.41,75.65,75.39,75.64,23439.0,73.3368,73.5702,73.3173,73.5605,23439.0
2024-05-10 10:40:00,75.65,75.76,75.62,75.65,30536.0,73.5702,73.6772,73.541,73.5702,30536.0
2024-05-10 10:50:00,75.64,75.69,75.57,75.58,24833.0,73.5605,73.6091,73.4924,73.5021,24833.0
2024-05-10 11:00:00,75.58,75.61,75.47,75.51,23014.0,73.5021,73.5313,73.3951,73.434,23014.0
2024-05-10 11:10:00,75.51,75.52,75.41,75.41,36770.0,73.434,73.4438,73.3368,73.3368,36770.0
2024-05-10 11:20:00,75.41,75.52,75.41,75.5,23643.0,73.3368,73.4438,73.3368,73.4243,23643.0
2024-05-10 11:30:00,75.51,75.63,75.48,75.49,40025.0,73.434,73.5507,73.4049,73.4146,40025.0
2024-05-10 11:40:00,75.49,75.67,75.49,75.67,28152.0,73.4146,73.5896,73.4146,73.5896,28152.0
2024-05-10 11:50:00,75.66,75.79,75.66,75.66,29004.0,73.5799,73.7063,73.5799,73.5799,29004.0
2024-05-10 12:00:00,75.66,75.71,75.64,75.71,12533.0,73.5799,73.6285,73.5605,73.6285,12533.0
2024-05-10 12:10:00,75.73,75.78,75.7,75.75,9973.0,73.648,73.6966,73.6188,73.6674,9973.0
2024-05-10 12:20:00,75.76,75.83,75.72,75.75,16089.0,73.6772,73.7452,73.6383,73.6674,16089.0
2024-05-10 12:30:00,75.75,75.82,75.73,75.82,12611.0,73.6674,73.7355,73.648,73.7355,12611.0
2024-05-10 12:40:00,75.83,75.98,75.83,75.97,28055.0,73.7452,73.8911,73.7452,73.8814,28055.0
2024-05-10 12:50:00,75.96,75.98,75.89,75.89,26417.0,73.8717,73.8911,73.8036,73.8036,26417.0
2024-05-10 13:00:00,75.88,75.93,75.87,75.92,8183.0,73.7939,73.8425,73.7841,73.8328,8183.0
2024-05-10 13:10:00,75.92,75.96,75.9,75.95,15021.0,73.8328,73.8717,73.8133,73.8619,15021.0
2024-05-10 13:20:00,75.94,75.97,75.91,75.95,15357.0,73.8522,73.8814,73.823,73.8619,15357.0
2024-05-10 13:30:00,75.96,76.01,75.93,75.95,21164.0,73.8717,73.9203,73.8425,73.8619,21164.0
2024-05-10 13:40:00,75.94,75.94,75.89,75.91,17637.0,73.8522,73.8522,73.8036,73.823,17637.0
2024-05-10 13:50:00,75.91,76.0,75.9,75.93,18692.0,73.823,73.9106,73.8133,73.8425,18692.0
2024-05-10 14:00:00,75.94,75.95,75.87,75.9,12725.0,73.8522,73.8619,73.7841,73.8133,12725.0
2024-05-10 14:10:00,75.9,75.9,75.86,75.89,18070.0,73.8133,73.8133,73.7744,73.8036,18070.0
2024-05-10 14:20:00,75.89,75.89,75.75,75.85,29554.0,73.8036,73.8036,73.6674,73.7647,29554.0
2024-05-10 14:30:00,75.86,75.87,75.81,75.86,23597.0,73.7744,73.7841,73.7258,73.7744,23597.0
2024-05-10 14:40:00,75.86,75.94,75.83,75.91,24427.0,73.7744,73.8522,73.7452,73.823,24427.0
2024-05-10 14:50:00,75.91,75.95,75.77,75.81,48225.0,73.823,73.8619,73.6869,73.7258,48225.0
2024-05-10 15:00:00,75.82,75.86,75.78,75.86,21727.0,73.7355,73.7744,73.6966,73.7744,21727.0
2024-05-10 15:10:00,75.86,75.9,75.82,75.82,27363.0,73.7744,73.8133,73.7355,73.7355,27363.0
2024-05-10 15:20:00,75.82,75.94,75.82,75.86,23665.0,73.7355,73.8522,73.7355,73.7744,23665.0
2024-05-10 15:30:00,75.86,76.02,75.84,76.01,23553.0,73.7744,73.93,73.755,73.9203,23553.0
2024-05-10 15:40:00,76.02,76.13,76.0,76.06,42280.0,73.93,74.037,73.9106,73.9689,42280.0
2024-05-10 15:50:00,76.06,76.26,76.03,76.16,178457.0,73.9689,74.1634,73.9397,74.0662,178457.0
2024-05-13 09:30:00,76.29,76.79,76.2,76.65,37928.0,74.1926,74.6789,74.1051,74.5427,37928.0
2024-05-13 09:40:00,76.62,76.76,76.53,76.61,12151.0,74.5135,74.6497,74.426,74.5038,12151.0
2024-05-13 09:50:00,76.61,76.8,76.56,76.67,28613.0,74.5038,74.6886,74.4552,74.5622,28613.0
2024-05-13 10:00:00,76.65,76.83,76.65,76.77,22747.0,74.5427,74.7178,74.5427,74.6594,22747.0
2024-05-13 10:10:00,76.79,76.8,76.72,76.78,21924.0,74.6789,74.6886,74.6108,74.6691,21924.0
2024-05-13 10:20:00,76.8,76.81,76.55,76.55,23559.0,74.6886,74.6983,74.4455,74.4455,23559.0
2024-05-13 10:30:00,76.57,76.65,76.5,76.52,35996.0,74.4649,74.5427,74.3968,74.4163,35996.0
2024-05-13 10:40:00,76.52,76.64,76.52,76.59,44757.0,74.4163,74.533,74.4163,74.4844,44757.0
2024-05-13 10:50:00,76.59,76.78,76.58,76.75,33482.0,74.4844,74.6691,74.4746,74.64,33482.0
2024-05-13 11:00:00,76.74,76.74,76.53,76.6,35351.0,74.6302,74.6302,74.426,74.4941,35351.0
2024-05-13 11:10:00,76.59,76.59,76.46,76.46,46257.0,74.4844,74.4844,74.3579,74.3579,46257.0
2024-05-13 11:20:00,76.46,76.47,76.29,76.29,16481.0,74.3579,74.3677,74.1926,74.1926,16481.0
2024-05-13 11:30:00,76.28,76.29,76.19,76.25,25656.0,74.1829,74.1926,74.0953,74.1537,25656.0
2024-05-13 11:40:00,76.25,76.25,76.16,76.22,24345.0,74.1537,74.1537,74.0662,74.1245,24345.0
2024-05-13 11:50:00,76.22,76.23,76.13,76.21,26490.0,74.1245,74.1342,74.037,74.1148,26490.0
2024-05-13 12:00:00,76.2,76.23,76.19,76.23,17252.0,74.1051,74.1342,74.0953,74.1342,17252.0
2024-05-13 12:10:00,76.23,76.23,76.09,76.11,23473.0,74.1342,74.1342,73.9981,74.0175,23473.0
2024-05-13 12:20:00,76.1,76.14,76.09,76.11,15917.0,74.0078,74.0467,73.9981,74.0175,15917.0
2024-05-13 12:30:00,76.11,76.12,76.03,76.05,24772.0,74.0175,74.0273,73.9397,73.9592,24772.0
2024-05-13 12:40:00,76.05,76.05,75.97,76.03,15248.0,73.9592,73.9592,73.8814,73.9397,15248.0
2024-05-13 12:50:00,76.02,76.03,75.97,75.98,24495.0,73.93,73.9397,73.8814,73.8911,24495.0
2024-05-13 13:00:00,75.98,75.98,75.87,75.87,31312.0,73.8911,73.8911,73.7841,73.7841,31312.0
2024-05-13 13:10:00,75.84,75.91,75.82,75.89,20669.0,73.755,73.823,73.7355,73.8036,20669.0
2024-05-13 13:20:00,75.89,75.91,75.87,75.89,19662.0,73.8036,73.823,73.7841,73.8036,19662.0
2024-05-13 13:30:00,75.9,75.97,75.75,75.91,87266.0,73.8133,73.8814,73.6674,73.823,87266.0
2024-05-13 13:40:00,75.91,75.91,75.83,75.85,35705.0,73.823,73.823,73.7452,73.7647,35705.0
2024-05-13 13:50:00,75.86,75.86,75.79,75.81,17614.0,73.7744,73.7744,73.7063,73.7258,17614.0
2024-05-13 14:00:00,75.81,75.81,75.63,75.68,33046.0,73.7258,73.7258,73.5507,73.5994,33046.0
2024-05-13 14:10:00,75.66,75.72,75.64,75.72,21891.0,73.5799,73.6383,73.5605,73.6383,21891.0
2024-05-13 14:20:00,75.73,75.77,75.69,75.73,44460.0,73.648,73.6869,73.6091,73.648,44460.0
2024-05-13 14:30:00,75.72,75.77,75.7,75.75,27816.0,73.6383,73.6869,73.6188,73.6674,27816.0
2024-05-13 14:40:00,75.75,75.75,75.66,75.72,32816.0,73.6674,73.6674,73.5799,73.6383,32816.0
2024-05-13 14:50:00,75.71,75.72,75.6,75.69,43591.0,73.6285,73.6383,73.5216,73.6091,43591.0
2024-05-13 15:00:00,75.69,75.76,75.64,75.68,44986.0,73.6091,73.6772,73.5605,73.5994,44986.0
2024-05-13 15:10:00,75.69,75.74,75.68,75.72,43838.0,73.6091,73.6577,73.5994,73.6383,43838.0
2024-05-13 15:20:00,75.74,75.76,75.61,75.65,52747.0,73.6577,73.6772,73.5313,73.5702,52747.0
2024-05-13 15:30:00,75.65,75.72,75.64,75.7,47627.0,73.5702,73.6383,73.5605,73.6188,47627.0
2024-05-13 15:40:00,75.69,75.7,75.59,75.63,67812.0,73.6091,73.6188,73.5118,73.5507,67812.0
2024-05-13 15:50:00,75.63,75.67,75.53,75.56,262427.0,73.5507,73.5896,73.4535,73.4827,262427.0
2024-05-14 09:30:00,75.88,75.89,75.64,75.7,29175.0,73.7939,73.8036,73.5605,73.6188,29175.0
2024-05-14 09:40:00,75.72,75.77,75.52,75.57,9502.0,73.6383,73.6869,73.4438,73.4924,9502.0
2024-05-14 09:50:00,75.57,75.82,75.57,75.82,17999.0,73.4924,73.7355,73.4924,73.7355,17999.0
2024-05-14 10:00:00,75.82,75.91,75.78,75.87,23375.0,73.7355,73.823,73.6966,73.7841,23375.0
2024-05-14 10:10:00,75.88,76.08,75.87,75.91,30376.0,73.7939,73.9884,73.7841,73.823,30376.0
2024-05-14 10:20:00,75.92,76.14,75.86,76.11,54245.0,73.8328,74.0467,73.7744,74.0175,54245.0
2024-05-14 10:30:00,76.11,76.11,75.89,76.0,31332.0,74.0175,74.0175,73.8036,73.9106,31332.0
2024-05-14 10:40:00,75.98,76.11,75.91,76.06,132498.0,73.8911,74.0175,73.823,73.9689,132498.0
2024-05-14 10:50:00,76.06,76.11,75.98,76.01,53048.0,73.9689,74.0175,73.8911,73.9203,53048.0
2024-05-14 11:00:00,76.01,76.01,75.88,75.88,16909.0,73.9203,73.9203,73.7939,73.7939,16909.0
2024-05-14 11:10:00,75.91,75.92,75.71,75.72,20975.0,73.823,73.8328,73.6285,73.6383,20975.0
2024-05-14 11:20:00,75.72,75.74,75.68,75.71,17714.0,73.6383,73.6577,73.5994,73.6285,17714.0
2024-05-14 11:30:00,75.7,75.74,75.59,75.6,25101.0,73.6188,73.6577,73.5118,73.5216,25101.0
2024-05-14 11:40:00,75.61,75.65,75.57,75.59,14403.0,73.5313,73.5702,73.4924,73.5118,14403.0
2024-05-14 11:50:00,75.58,75.58,75.51,75.58,20804.0,73.5021,73.5021,73.434,73.5021,20804.0
2024-05-14 12:00:00,75.57,75.73,75.57,75.73,29009.0,73.4924,73.648,73.4924,73.648,29009.0
2024-05-14 12:10:00,75.73,75.8,75.7,75.73,30824.0,73.648,73.7161,73.6188,73.648,30824.0
2024-05-14 12:20:00,75.73,75.96,75.73,75.94,18619.0,73.648,73.8717,73.648,73.8522,18619.0
2024-05-14 12:30:00,75.94,75.97,75.88,75.9,10282.0,73.8522,73.8814,73.7939,73.8133,10282.0
2024-05-14 12:40:00,75.91,76.0,75.91,75.94,13329.0,73.823,73.9106,73.823,73.8522,13329.0
2024-05-14 12:50:00,75.94,75.95,75.81,75.84,15418.0,73.8522,73.8619,73.7258,73.755,15418.0
2024-05-14 13:00:00,75.84,75.88,75.8,75.81,14999.0,73.755,73.7939,73.7161,73.7258,14999.0
2024-05-14 13:10:00,75.8,75.81,75.71,75.71,15926.0,73.7161,73.7258,73.6285,73.6285,15926.0
2024-05-14 13:20:00,75.71,75.86,75.71,75.85,9333.0,73.6285,73.7744,73.6285,73.7647,9333.0
2024-05-14 13:30:00,75.85,75.85,75.78,75.84,15420.0,73.7647,73.7647,73.6966,73.755,15420.0
2024-05-14 13:40:00,75.84,75.91,75.83,75.9,17421.0,73.755,73.823,73.7452,73.8133,17421.0
2024-05-14 13:50:00,75.91,75.99,75.88,75.96,52560.0,73.823,73.9008,73.7939,73.8717,52560.0
2024-05-14 14:00:00,75.96,75.97,75.9,75.94,17913.0,73.8717,73.8814,73.8133,73.8522,17913.0
2024-05-14 14:10:00,75.95,75.96,75.89,75.93,15238.0,73.8619,73.8717,73.8036,73.8425,15238.0
2024-05-14 14:20:00,75.94,75.96,75.93,75.95,29491.0,73.8522,73.8717,73.8425,73.8619,29491.0
2024-05-14 14:30:00,75.93,76.06,75.93,76.03,51969.0,73.8425,73.9689,73.8425,73.9397,51969.0
2024-05-14 14:40:00,76.04,76.14,76.03,76.07,18825.0,73.9495,74.0467,73.9397,73.9786,18825.0
2024-05-14 14:50:00,76.07,76.07,76.0,76.03,54845.0,73.9786,73.9786,73.9106,73.9397,54845.0
2024-05-14 15:00:00,76.03,76.07,75.99,76.07,15435.0,73.9397,73.9786,73.9008,73.9786,15435.0
2024-05-14 15:10:00,76.08,76.13,76.04,76.11,25542.0,73.9884,74.037,73.9495,74.0175,25542.0
2024-05-14 15:20:00,76.11,76.16,76.04,76.05,39280.0,74.0175,74.0662,73.9495,73.9592,39280.0
2024-05-14 15:30:00,76.05,76.06,75.93,75.93,33950.0,73.9592,73.9689,73.8425,73.8425,33950.0
2024-05-14 15:40:00,75.93,76.01,75.92,76.0,52673.0,73.8425,73.9203,73.8328,73.9106,52673.0
2024-05-14 15:50:00,76.0,76.06,75.87,75.88,249148.0,73.9106,73.9689,73.7841,73.7939,249148.0
2024-05-15 09:30:00,75.73,76.01,75.73,76.01,54073.0,73.648,73.9203,73.648,73.9203,54073.0
2024-05-15 09:40:00,76.02,76.02,75.63,75.79,15001.0,73.93,73.93,73.5507,73.7063,15001.0
2024-05-15 09:50:00,75.85,75.9,75.76,75.76,15687.0,73.7647,73.8133,73.6772,73.6772,15687.0
2024-05-15 10:00:00,75.77,75.8,75.59,75.61,18684.0,73.6869,73.7161,73.5118,73.5313,18684.0
2024-05-15 10:10:00,75.63,75.65,75.53,75.55,11702.0,73.5507,73.5702,73.4535,73.4729,11702.0
2024-05-15 10:20:00,75.55,75.57,75.46,75.56,22101.0,73.4729,73.4924,73.3854,73.4827,22101.0
2024-05-15 10:30:00,75.58,75.58,75.52,75.56,9794.0,73.5021,73.5021,73.4438,73.4827,9794.0
2024-05-15 10:40:00,75.54,75.64,75.53,75.59,11990.0,73.4632,73.5605,73.4535,73.5118,11990.0
2024-05-15 10:50:00,75.6,75.63,75.52,75.56,17472.0,73.5216,73.5507,73.4438,73.4827,17472.0
2024-05-15 11:00:00,75.56,75.66,75.52,75.65,15301.0,73.4827,73.5799,73.4438,73.5702,15301.0
2024-05-15 11:10:00,75.64,75.86,75.64,75.82,16683.0,73.5605,73.7744,73.5605,73.7355,16683.0
2024-05-15 11:20:00,75.81,75.82,75.75,75.76,9879.0,73.7258,73.7355,73.6674,73.6772,9879.0
2024-05-15 11:30:00,75.76,75.86,75.76,75.78,21106.0,73.6772,73.7744,73.6772,73.6966,21106.0
2024-05-15 11:40:00,75.79,75.79,75.65,75.69,18016.0,73.7063,73.7063,73.5702,73.6091,18016.0
2024-05-15 11:50:00,75.68,75.78,75.63,75.74,18242.0,73.5994,73.6966,73.5507,73.6577,18242.0
2024-05-15 12:00:00,75.73,75.75,75.68,75.73,10665.0,73.648,73.6674,73.5994,73.648,10665.0
2024-05-15 12:10:00,75.74,75.85,75.74,75.82,11166.0,73.6577,73.7647,73.6577,73.7355,11166.0
2024-05-15 12:20:00,75.83,75.87,75.8,75.86,12031.0,73.7452,73.7841,73.7161,73.7744,12031.0
2024-05-15 12:30:00,75.86,75.88,75.76,75.79,13027.0,73.7744,73.7939,73.6772,73.7063,13027.0
2024-05-15 12:40:00,75.81,75.95,75.79,75.95,16714.0,73.7258,73.8619,73.7063,73.8619,16714.0
2024-05-15 12:50:00,75.96,76.07,75.96,76.04,24379.0,73.8717,73.9786,73.8717,73.9495,24379.0
2024-05-15 13:00:00,76.05,76.09,75.94,75.94,17000.0,73.9592,73.9981,73.8522,73.8522,17000.0
2024-05-15 13:10:00,75.95,75.99,75.91,75.98,22679.0,73.8619,73.9008,73.823,73.8911,22679.0
2024-05-15 13:20:00,75.99,76.04,75.98,76.02,12681.0,73.9008,73.9495,73.8911,73.93,12681.0
2024-05-15 13:30:00,76.03,76.03,75.91,75.94,15657.0,73.9397,73.9397,73.823,73.8522,15657.0
2024-05-15 13:40:00,75.94,75.96,75.82,75.84,16141.0,73.8522,73.8717,73.7355,73.755,16141.0
2024-05-15 13:50:00,75.84,75.91,75.82,75.89,15362.0,73.755,73.823,73.7355,73.8036,15362.0
2024-05-15 14:00:00,75.9,75.93,75.88,75.92,15557.0,73.8133,73.8425,73.7939,73.8328,15557.0
2024-05-15 14:10:00,75.93,75.99,75.91,75.92,18561.0,73.8425,73.9008,73.823,73.8328,18561.0
2024-05-15 14:20:00,75.9,75.91,75.85,75.9,11961.0,73.8133,73.823,73.7647,73.8133,11961.0
2024-05-15 14:30:00,75.9,75.92,75.83,75.86,18529.0,73.8133,73.8328,73.7452,73.7744,18529.0
2024-05-15 14:40:00,75.85,75.85,75.8,75.81,14616.0,73.7647,73.7647,73.7161,73.7258,14616.0
2024-05-15 14:50:00,75.82,75.85,75.77,75.8,18927.0,73.7355,73.7647,73.6869,73.7161,18927.0
2024-05-15 15:00:00,75.78,75.81,75.74,75.77,34237.0,73.6966,73.7258,73.6577,73.6869,34237.0
2024-05-15 15:10:00,75.78,75.9,75.77,75.83,46279.0,73.6966,73.8133,73.6869,73.7452,46279.0
2024-05-15 15:20:00,75.82,75.89,75.79,75.8,24723.0,73.7355,73.8036,73.7063,73.7161,24723.0
2024-05-15 15:30:00,75.78,75.88,75.78,75.85,22663.0,73.6966,73.7939,73.6966,73.7647,22663.0
2024-05-15 15:40:00,75.84,75.91,75.8,75.82,49096.0,73.755,73.823,73.7161,73.7355,49096.0
2024-05-15 15:50:00,75.82,76.0,75.8,75.96,215407.0,73.7355,73.9106,73.7161,73.8717,215407.0
2024-05-16 09:30:00,76.28,76.54,76.14,76.51,72069.0,74.1829,74.4357,74.0467,74.4066,72069.0
2024-05-16 09:40:00,76.47,76.6,76.37,76.55,45035.0,74.3677,74.4941,74.2704,74.4455,45035.0
2024-05-16 09:50:00,76.55,76.7,76.47,76.62,75436.0,74.4455,74.5913,74.3677,74.5135,75436.0
2024-05-16 10:00:00,76.64,76.78,76.54,76.77,47528.0,74.533,74.6691,74.4357,74.6594,47528.0
2024-05-16 10:10:00,76.77,76.82,76.59,76.61,99883.0,74.6594,74.708,74.4844,74.5038,99883.0
2024-05-16 10:20:00,76.61,76.86,76.55,76.78,68612.0,74.5038,74.7469,74.4455,74.6691,68612.0
2024-05-16 10:30:00,76.8,76.82,76.66,76.67,23168.0,74.6886,74.708,74.5524,74.5622,23168.0
2024-05-16 10:40:00,76.67,76.77,76.59,76.64,43191.0,74.5622,74.6594,74.4844,74.533,43191.0
2024-05-16 10:50:00,76.63,76.91,76.63,76.85,56475.0,74.5233,74.7956,74.5233,74.7372,56475.0
2024-05-16 11:00:00,76.87,76.87,76.65,76.69,125824.0,74.7567,74.7567,74.5427,74.5816,125824.0
2024-05-16 11:10:00,76.69,76.69,76.49,76.51,36053.0,74.5816,74.5816,74.3871,74.4066,36053.0
2024-05-16 11:20:00,76.53,76.64,76.41,76.58,31433.0,74.426,74.533,74.3093,74.4746,31433.0
2024-05-16 11:30:00,76.57,76.59,76.4,76.41,20320.0,74.4649,74.4844,74.2996,74.3093,20320.0
2024-05-16 11:40:00,76.4,76.49,76.38,76.46,35659.0,74.2996,74.3871,74.2801,74.3579,35659.0
2024-05-16 11:50:00,76.46,76.5,76.38,76.42,25199.0,74.3579,74.3968,74.2801,74.319,25199.0
2024-05-16 12:00:00,76.41,76.43,76.38,76.39,40393.0,74.3093,74.3288,74.2801,74.2898,40393.0
2024-05-16 12:10:00,76.4,76.51,76.4,76.48,19959.0,74.2996,74.4066,74.2996,74.3774,19959.0
2024-05-16 12:20:00,76.48,76.5,76.4,76.42,16753.0,74.3774,74.3968,74.2996,74.319,16753.0
2024-05-16 12:30:00,76.43,76.44,76.34,76.38,18739.0,74.3288,74.3385,74.2412,74.2801,18739.0
2024-05-16 12:40:00,76.38,76.42,76.35,76.42,16409.0,74.2801,74.319,74.2509,74.319,16409.0
2024-05-16 12:50:00,76.41,76.44,76.39,76.42,18022.0,74.3093,74.3385,74.2898,74.319,18022.0
2024-05-16 13:00:00,76.42,76.5,76.39,76.39,34729.0,74.319,74.3968,74.2898,74.2898,34729.0
2024-05-16 13:10:00,76.38,76.39,76.27,76.3,30474.0,74.2801,74.2898,74.1731,74.2023,30474.0
2024-05-16 13:20:00,76.3,76.35,76.23,76.26,80979.0,74.2023,74.2509,74.1342,74.1634,80979.0
2024-05-16 13:30:00,76.25,76.29,76.2,76.23,53477.0,74.1537,74.1926,74.1051,74.1342,53477.0
2024-05-16 13:40:00,76.23,76.31,76.21,76.29,54834.0,74.1342,74.212,74.1148,74.1926,54834.0
2024-05-16 13:50:00,76.3,76.36,76.28,76.3,51868.0,74.2023,74.2607,74.1829,74.2023,51868.0
2024-05-16 14:00:00,76.29,76.29,76.22,76.29,25798.0,74.1926,74.1926,74.1245,74.1926,25798.0
2024-05-16 14:10:00,76.28,76.3,76.23,76.25,25396.0,74.1829,74.2023,74.1342,74.1537,25396.0
2024-05-16 14:20:00,76.25,76.28,76.2,76.23,51681.0,74.1537,74.1829,74.1051,74.1342,51681.0
2024-05-16 14:30:00,76.24,76.26,76.13,76.14,27459.0,74.144,74.1634,74.037,74.0467,27459.0
2024-05-16 14:40:00,76.14,76.2,76.12,76.13,29892.0,74.0467,74.1051,74.0273,74.037,29892.0
2024-05-16 14:50:00,76.13,76.17,76.09,76.11,37352.0,74.037,74.0759,73.9981,74.0175,37352.0
2024-05-16 15:00:00,76.1,76.17,76.09,76.16,71685.0,74.0078,74.0759,73.9981,74.0662,71685.0
2024-05-16 15:10:00,76.16,76.26,76.16,76.25,40588.0,74.0662,74.1634,74.0662,74.1537,40588.0
2024-05-16 15:20:00,76.25,76.25,76.19,76.24,44415.0,74.1537,74.1537,74.0953,74.144,44415.0
2024-05-16 15:30:00,76.25,76.26,76.18,76.2,134222.0,74.1537,74.1634,74.0856,74.1051,134222.0
2024-05-16 15:40:00,76.21,76.25,76.15,76.25,119795.0,74.1148,74.1537,74.0564,74.1537,119795.0
2024-05-16 15:50:00,76.26,76.4,76.16,76.22,526820.0,74.1634,74.2996,74.0662,74.1245,526820.0
2024-05-17 09:30:00,76.25,76.38,75.64,75.66,95727.0,74.1537,74.2801,73.5605,73.5799,95727.0
2024-05-17 09:40:00,75.66,75.99,75.66,75.97,271641.0,73.5799,73.9008,73.5799,73.8814,271641.0
2024-05-17 09:50:00,75.95,76.1,75.86,75.97,17830.0,73.8619,74.0078,73.7744,73.8814,17830.0
2024-05-17 10:00:00,75.97,75.99,75.66,75.7,19567.0,73.8814,73.9008,73.5799,73.6188,19567.0
2024-05-17 10:10:00,75.68,75.77,75.61,75.73,21575.0,73.5994,73.6869,73.5313,73.648,21575.0
2024-05-17 10:20:00,75.75,75.78,75.6,75.68,26019.0,73.6674,73.6966,73.5216,73.5994,26019.0
2024-05-17 10:30:00,75.68,75.75,75.64,75.68,20575.0,73.5994,73.6674,73.5605,73.5994,20575.0
2024-05-17 10:40:00,75.68,75.76,75.62,75.66,25801.0,73.5994,73.6772,73.541,73.5799,25801.0
2024-05-17 10:50:00,75.65,75.73,75.64,75.68,17711.0,73.5702,73.648,73.5605,73.5994,17711.0
2024-05-17 11:00:00,75.67,75.87,75.67,75.79,46361.0,73.5896,73.7841,73.5896,73.7063,46361.0
2024-05-17 11:10:00,75.78,75.92,75.77,75.8,45700.0,73.6966,73.8328,73.6869,73.7161,45700.0
2024-05-17 11:20:00,75.79,75.83,75.76,75.82,24956.0,73.7063,73.7452,73.6772,73.7355,24956.0
2024-05-17 11:30:00,75.81,75.97,75.81,75.96,24098.0,73.7258,73.8814,73.7258,73.8717,24098.0
2024-05-17 11:40:00,75.96,76.08,75.94,76.07,84792.0,73.8717,73.9884,73.8522,73.9786,84792.0
2024-05-17 11:50:00,76.08,76.16,76.03,76.03,27859.0,73.9884,74.0662,73.9397,73.9397,27859.0
2024-05-17 12:00:00,76.02,76.12,76.02,76.1,13967.0,73.93,74.0273,73.93,74.0078,13967.0
2024-05-17 12:10:00,76.1,76.13,76.08,76.09,16345.0,74.0078,74.037,73.9884,73.9981,16345.0
2024-05-17 12:20:00,76.09,76.16,75.99,76.0,73499.0,73.9981,74.0662,73.9008,73.9106,73499.0
2024-05-17 12:30:00,76.0,76.05,75.99,75.99,25512.0,73.9106,73.9592,73.9008,73.9008,25512.0
2024-05-17 12:40:00,75.98,75.99,75.89,75.91,18017.0,73.8911,73.9008,73.8036,73.823,18017.0
2024-05-17 12:50:00,75.91,75.93,75.87,75.92,18818.0,73.823,73.8425,73.7841,73.8328,18818.0
2024-05-17 13:00:00,75.9,75.94,75.88,75.94,21076.0,73.8133,73.8522,73.7939,73.8522,21076.0
2024-05-17 13:10:00,75.94,75.95,75.88,75.88,13314.0,73.8522,73.8619,73.7939,73.7939,13314.0
2024-05-17 13:20:00,75.88,76.0,75.85,76.0,18481.0,73.7939,73.9106,73.7647,73.9106,18481.0
2024-05-17 13:30:00,76.0,76.0,75.9,75.9,39662.0,73.9106,73.9106,73.8133,73.8133,39662.0
2024-05-17 13:40:00,75.89,75.95,75.85,75.95,34170.0,73.8036,73.8619,73.7647,73.8619,34170.0
2024-05-17 13:50:00,75.95,75.95,75.85,75.85,42921.0,73.8619,73.8619,73.7647,73.7647,42921.0
2024-05-17 14:00:00,75.86,75.92,75.85,75.85,33052.0,73.7744,73.8328,73.7647,73.7647,33052.0
2024-05-17 14:10:00,75.86,75.87,75.85,75.85,25537.0,73.7744,73.7841,73.7647,73.7647,25537.0
2024-05-17 14:20:00,75.85,75.86,75.73,75.75,44686.0,73.7647,73.7744,73.648,73.6674,44686.0
2024-05-17 14:30:00,75.77,75.8,75.73,75.76,20346.0,73.6869,73.7161,73.648,73.6772,20346.0
2024-05-17 14:40:00,75.77,75.85,75.75,75.81,32655.0,73.6869,73.7647,73.6674,73.7258,32655.0
2024-05-17 14:50:00,75.81,75.95,75.81,75.94,33117.0,73.7258,73.8619,73.7258,73.8522,33117.0
2024-05-17 15:00:00,75.94,76.05,75.89,76.04,27790.0,73.8522,73.9592,73.8036,73.9495,27790.0
2024-05-17 15:10:00,76.05,76.06,75.9,75.92,58096.0,73.9592,73.9689,73.8133,73.8328,58096.0
2024-05-17 15:20:00,75.92,76.03,75.9,75.98,74039.0,73.8328,73.9397,73.8133,73.8911,74039.0
2024-05-17 15:30:00,75.98,75.98,75.88,75.9,104920.0,73.8911,73.8911,73.7939,73.8133,104920.0
2024-05-17 15:40:00,75.9,75.91,75.67,75.74,128599.0,73.8133,73.823,73.5896,73.6577,128599.0
2024-05-17 15:50:00,75.73,75.96,75.65,75.9,493804.0,73.648,73.8717,73.5702,73.8133,493804.0
2024-05-20 09:30:00,75.85,75.91,75.54,75.54,36049.0,73.7647,73.823,73.4632,73.4632,36049.0
2024-05-20 09:40:00,75.58,75.87,75.47,75.87,23804.0,73.5021,73.7841,73.3951,73.7841,23804.0
2024-05-20 09:50:00,75.85,75.96,75.69,75.77,25985.0,73.7647,73.8717,73.6091,73.6869,25985.0
2024-05-20 10:00:00,75.78,75.78,75.5,75.58,24945.0,73.6966,73.6966,73.4243,73.5021,24945.0
2024-05-20 10:10:00,75.59,75.83,75.59,75.81,21250.0,73.5118,73.7452,73.5118,73.7258,21250.0
2024-05-20 10:20:00,75.82,75.84,75.75,75.75,17978.0,73.7355,73.755,73.6674,73.6674,17978.0
2024-05-20 10:30:00,75.74,75.78,75.69,75.73,10369.0,73.6577,73.6966,73.6091,73.648,10369.0
2024-05-20 10:40:00,75.73,75.76,75.7,75.76,14728.0,73.648,73.6772,73.6188,73.6772,14728.0
2024-05-20 10:50:00,75.76,75.76,75.66,75.76,19338.0,73.6772,73.6772,73.5799,73.6772,19338.0
2024-05-20 11:00:00,75.77,75.8,75.71,75.73,13415.0,73.6869,73.7161,73.6285,73.648,13415.0
2024-05-20 11:10:00,75.72,75.72,75.64,75.71,14455.0,73.6383,73.6383,73.5605,73.6285,14455.0
2024-05-20 11:20:00,75.72,75.74,75.67,75.74,11497.0,73.6383,73.6577,73.5896,73.6577,11497.0
2024-05-20 11:30:00,75.75,75.77,75.68,75.68,20983.0,73.6674,73.6869,73.5994,73.5994,20983.0
2024-05-20 11:40:00,75.67,75.67,75.57,75.59,18252.0,73.5896,73.5896,73.4924,73.5118,18252.0
2024-05-20 11:50:00,75.57,75.59,75.47,75.54,27149.0,73.4924,73.5118,73.3951,73.4632,27149.0
2024-05-20 12:00:00,75.53,75.63,75.5,75.57,35589.0,73.4535,73.5507,73.4243,73.4924,35589.0
2024-05-20 12:10:00,75.57,75.64,75.55,75.55,21705.0,73.4924,73.5605,73.4729,73.4729,21705.0
2024-05-20 12:20:00,75.56,75.56,75.45,75.47,13965.0,73.4827,73.4827,73.3757,73.3951,13965.0
2024-05-20 12:30:00,75.46,75.5,75.44,75.45,10020.0,73.3854,73.4243,73.366,73.3757,10020.0
2024-05-20 12:40:00,75.45,75.45,75.4,75.44,14300.0,73.3757,73.3757,73.3271,73.366,14300.0
2024-05-20 12:50:00,75.43,75.44,75.39,75.42,30550.0,73.3562,73.366,73.3173,73.3465,30550.0
2024-05-20 13:00:00,75.43,75.43,75.34,75.4,20894.0,73.3562,73.3562,73.2687,73.3271,20894.0
2024-05-20 13:10:00,75.4,75.45,75.38,75.39,13338.0,73.3271,73.3757,73.3076,73.3173,13338.0
2024-05-20 13:20:00,75.39,75.39,75.28,75.3,17036.0,73.3173,73.3173,73.2104,73.2298,17036.0
2024-05-20 13:30:00,75.3,75.32,75.25,75.25,21603.0,73.2298,73.2493,73.1812,73.1812,21603.0
2024-05-20 13:40:00,75.25,75.3,75.23,75.23,14217.0,73.1812,73.2298,73.1617,73.1617,14217.0
2024-05-20 13:50:00,75.22,75.25,75.17,75.21,21681.0,73.152,73.1812,73.1034,73.1423,21681.0
2024-05-20 14:00:00,75.21,75.21,75.09,75.17,45774.0,73.1423,73.1423,73.0256,73.1034,45774.0
2024-05-20 14:10:00,75.16,75.2,75.1,75.2,15049.0,73.0937,73.1326,73.0353,73.1326,15049.0
2024-05-20 14:20:00,75.21,75.24,75.18,75.22,19819.0,73.1423,73.1715,73.1131,73.152,19819.0
2024-05-20 14:30:00,75.23,75.27,75.16,75.16,34492.0,73.1617,73.2006,73.0937,73.0937,34492.0
2024-05-20 14:40:00,75.15,75.18,75.13,75.17,25547.0,73.0839,73.1131,73.0645,73.1034,25547.0
2024-05-20 14:50:00,75.15,75.17,75.1,75.14,23943.0,73.0839,73.1034,73.0353,73.0742,23943.0
2024-05-20 15:00:00,75.13,75.18,75.12,75.17,19759.0,73.0645,73.1131,73.0548,73.1034,19759.0
2024-05-20 15:10:00,75.17,75.22,75.16,75.19,20555.0,73.1034,73.152,73.0937,73.1228,20555.0
2024-05-20 15:20:00,75.19,75.3,75.17,75.29,19994.0,73.1228,73.2298,73.1034,73.2201,19994.0
2024-05-20 15:30:00,75.29,75.29,75.16,75.19,29791.0,73.2201,73.2201,73.0937,73.1228,29791.0
2024-05-20 15:40:00,75.19,75.2,75.11,75.15,58409.0,73.1228,73.1326,73.045,73.0839,58409.0
2024-05-20 15:50:00,75.14,75.18,75.0,75.07,300774.0,73.0742,73.1131,72.9381,73.0061,300774.0
2024-05-21 09:30:00,75.36,75.58,75.35,75.49,33445.0,73.2882,73.5021,73.2784,73.4146,33445.0
2024-05-21 09:40:00,75.52,75.57,75.4,75.44,12293.0,73.4438,73.4924,73.3271,73.366,12293.0
2024-05-21 09:50:00,75.43,75.52,75.4,75.52,13008.0,73.3562,73.4438,73.3271,73.4438,13008.0
2024-05-21 10:00:00,75.52,75.53,75.35,75.36,32192.0,73.4438,73.4535,73.2784,73.2882,32192.0
2024-05-21 10:10:00,75.34,75.34,75.1,75.2,18730.0,73.2687,73.2687,73.0353,73.1326,18730.0
2024-05-21 10:20:00,75.22,75.25,75.19,75.22,15264.0,73.152,73.1812,73.1228,73.152,15264.0
2024-05-21 10:30:00,75.22,75.22,75.0,75.03,35811.0,73.152,73.152,72.9381,72.9672,35811.0
2024-05-21 10:40:00,75.05,75.31,75.03,75.28,43045.0,72.9867,73.2395,72.9672,73.2104,43045.0
2024-05-21 10:50:00,75.26,75.28,75.11,75.11,23125.0,73.1909,73.2104,73.045,73.045,23125.0
2024-05-21 11:00:00,75.1,75.22,75.09,75.2,23039.0,73.0353,73.152,73.0256,73.1326,23039.0
2024-05-21 11:10:00,75.22,75.27,75.17,75.26,40427.0,73.152,73.2006,73.1034,73.1909,40427.0
2024-05-21 11:20:00,75.25,75.26,75.2,75.24,26183.0,73.1812,73.1909,73.1326,73.1715,26183.0
2024-05-21 11:30:00,75.24,75.24,75.15,75.19,20220.0,73.1715,73.1715,73.0839,73.1228,20220.0
2024-05-21 11:40:00,75.18,75.19,75.1,75.11,12520.0,73.1131,73.1228,73.0353,73.045,12520.0
2024-05-21 11:50:00,75.12,75.16,75.09,75.1,25699.0,73.0548,73.0937,73.0256,73.0353,25699.0
2024-05-21 12:00:00,75.11,75.11,75.02,75.03,27399.0,73.045,73.045,72.9575,72.9672,27399.0
2024-05-21 12:10:00,75.02,75.12,75.02,75.08,32532.0,72.9575,73.0548,72.9575,73.0159,32532.0
2024-05-21 12:20:00,75.1,75.1,75.04,75.1,19287.0,73.0353,73.0353,72.977,73.0353,19287.0
2024-05-21 12:30:00,75.1,75.12,75.09,75.1,25261.0,73.0353,73.0548,73.0256,73.0353,25261.0
2024-05-21 12:40:00,75.1,75.22,75.09,75.21,28615.0,73.0353,73.152,73.0256,73.1423,28615.0
2024-05-21 12:50:00,75.22,75.24,75.11,75.15,23903.0,73.152,73.1715,73.045,73.0839,23903.0
2024-05-21 13:00:00,75.14,75.16,75.09,75.09,10177.0,73.0742,73.0937,73.0256,73.0256,10177.0
2024-05-21 13:10:00,75.1,75.1,75.05,75.05,23259.0,73.0353,73.0353,72.9867,72.9867,23259.0
2024-05-21 13:20:00,75.04,75.06,75.03,75.04,18084.0,72.977,72.9964,72.9672,72.977,18084.0
2024-05-21 13:30:00,75.04,75.06,74.96,75.0,67296.0,72.977,72.9964,72.8992,72.9381,67296.0
2024-05-21 13:40:00,75.02,75.08,74.97,74.99,141637.0,72.9575,73.0159,72.9089,72.9283,141637.0
2024-05-21 13:50:00,75.0,75.13,74.97,75.08,76661.0,72.9381,73.0645,72.9089,73.0159,76661.0
2024-05-21 14:00:00,75.08,75.23,75.05,75.15,48091.0,73.0159,73.1617,72.9867,73.0839,48091.0
2024-05-21 14:10:00,75.15,75.16,75.12,75.13,15998.0,73.0839,73.0937,73.0548,73.0645,15998.0
2024-05-21 14:20:00,75.13,75.16,75.05,75.08,23848.0,73.0645,73.0937,72.9867,73.0159,23848.0
2024-05-21 14:30:00,75.08,75.17,75.06,75.15,17599.0,73.0159,73.1034,72.9964,73.0839,17599.0
2024-05-21 14:40:00,75.14,75.25,75.11,75.25,21164.0,73.0742,73.1812,73.045,73.1812,21164.0
2024-05-21 14:50:00,75.26,75.38,75.25,75.38,16043.0,73.1909,73.3076,73.1812,73.3076,16043.0
2024-05-21 15:00:00,75.41,75.43,75.3,75.35,40346.0,73.3368,73.3562,73.2298,73.2784,40346.0
2024-05-21 15:10:00,75.35,75.41,75.33,75.4,33709.0,73.2784,73.3368,73.259,73.3271,33709.0
2024-05-21 15:20:00,75.4,75.43,75.37,75.43,25032.0,73.3271,73.3562,73.2979,73.3562,25032.0
2024-05-21 15:30:00,75.43,75.49,75.4,75.41,44451.0,73.3562,73.4146,73.3271,73.3368,44451.0
2024-05-21 15:40:00,75.42,75.43,75.32,75.35,49959.0,73.3465,73.3562,73.2493,73.2784,49959.0
2024-05-21 15:50:00,75.36,75.43,75.25,75.33,311155.0,73.2882,73.3562,73.1812,73.259,311155.0
2024-05-22 09:30:00,75.32,75.67,75.3,75.67,38487.0,73.2493,73.5896,73.2298,73.5896,38487.0
2024-05-22 09:40:00,75.73,75.78,75.46,75.46,19711.0,73.648,73.6966,73.3854,73.3854,19711.0
2024-05-22 09:50:00,75.5,75.59,75.41,75.54,20960.0,73.4243,73.5118,73.3368,73.4632,20960.0
2024-05-22 10:00:00,75.53,75.73,75.53,75.7,46521.0,73.4535,73.648,73.4535,73.6188,46521.0
2024-05-22 10:10:00,75.73,75.82,75.69,75.81,24209.0,73.648,73.7355,73.6091,73.7258,24209.0
2024-05-22 10:20:00,75.81,75.81,75.56,75.7,77572.0,73.7258,73.7258,73.4827,73.6188,77572.0
2024-05-22 10:30:00,75.7,75.79,75.57,75.78,51701.0,73.6188,73.7063,73.4924,73.6966,51701.0
2024-05-22 10:40:00,75.78,76.05,75.78,75.89,45137.0,73.6966,73.9592,73.6966,73.8036,45137.0
2024-05-22 10:50:00,75.93,76.09,75.92,76.01,227201.0,73.8425,73.9981,73.8328,73.9203,227201.0
2024-05-22 11:00:00,76.02,76.16,75.91,76.15,23984.0,73.93,74.0662,73.823,74.0564,23984.0
2024-05-22 11:10:00,76.18,76.23,76.14,76.18,21630.0,74.0856,74.1342,74.0467,74.0856,21630.0
2024-05-22 11:20:00,76.18,76.18,76.01,76.04,15057.0,74.0856,74.0856,73.9203,73.9495,15057.0
2024-05-22 11:30:00,76.05,76.25,73.73,73.84,631532.0,73.9592,74.1537,71.703,71.81,631532.0
2024-05-22 11:40:00,73.82,74.18,72.83,73.09,718636.0,71.7905,72.1406,70.8277,71.0806,718636.0
2024-05-22 11:50:00,73.14,73.28,72.53,72.59,267567.0,71.1292,71.2654,70.536,70.5943,267567.0
2024-05-22 12:00:00,72.6,73.02,72.26,72.65,190140.0,70.604,71.0125,70.2734,70.6527,190140.0
2024-05-22 12:10:00,72.66,73.0,72.48,72.6,154628.0,70.6624,70.993,70.4873,70.604,154628.0
2024-05-22 12:20:00,72.6,72.75,72.48,72.72,73116.0,70.604,70.7499,70.4873,70.7207,73116.0
2024-05-22 12:30:00,72.72,73.05,72.7,72.97,92936.0,70.7207,71.0417,70.7013,70.9639,92936.0
2024-05-22 12:40:00,72.96,73.91,72.92,73.84,173823.0,70.9541,71.878,70.9152,71.81,173823.0
2024-05-22 12:50:00,73.88,73.88,73.48,73.72,71471.0,71.8489,71.8489,71.4599,71.6933,71471.0
2024-05-22 13:00:00,73.75,73.83,73.2,73.38,46707.0,71.7224,71.8002,71.1876,71.3626,46707.0
2024-05-22 13:10:00,73.35,73.37,73.2,73.23,35137.0,71.3334,71.3529,71.1876,71.2167,35137.0
2024-05-22 13:20:00,73.23,73.31,73.13,73.16,32193.0,71.2167,71.2945,71.1195,71.1487,32193.0
2024-05-22 13:30:00,73.16,73.18,72.93,73.0,35470.0,71.1487,71.1681,70.925,70.993,35470.0
2024-05-22 13:40:00,73.01,73.08,72.9,72.99,27593.0,71.0028,71.0708,70.8958,70.9833,27593.0
2024-05-22 13:50:00,73.0,73.07,72.91,72.93,25225.0,70.993,71.0611,70.9055,70.925,25225.0
2024-05-22 14:00:00,72.93,73.05,72.91,72.98,37043.0,70.925,71.0417,70.9055,70.9736,37043.0
2024-05-22 14:10:00,72.99,73.15,72.9,73.13,39422.0,70.9833,71.1389,70.8958,71.1195,39422.0
2024-05-22 14:20:00,73.14,73.17,73.02,73.03,40468.0,71.1292,71.1584,71.0125,71.0222,40468.0
2024-05-22 14:30:00,73.04,73.05,72.81,72.92,70052.0,71.0319,71.0417,70.8083,70.9152,70052.0
2024-05-22 14:40:00,72.92,72.95,72.75,72.9,55127.0,70.9152,70.9444,70.7499,70.8958,55127.0
2024-05-22 14:50:00,72.89,72.94,72.84,72.86,55173.0,70.8861,70.9347,70.8374,70.8569,55173.0
2024-05-22 15:00:00,72.86,72.98,72.66,72.68,62278.0,70.8569,70.9736,70.6624,70.6818,62278.0
2024-05-22 15:10:00,72.67,72.74,72.62,72.63,59873.0,70.6721,70.7402,70.6235,70.6332,59873.0
2024-05-22 15:20:00,72.63,72.72,72.58,72.68,68501.0,70.6332,70.7207,70.5846,70.6818,68501.0
2024-05-22 15:30:00,72.68,72.69,72.56,72.6,68513.0,70.6818,70.6916,70.5651,70.604,68513.0
2024-05-22 15:40:00,72.6,72.68,72.47,72.58,141219.0,70.604,70.6818,70.4776,70.5846,141219.0
2024-05-22 15:50:00,72.58,72.79,72.56,72.75,377240.0,70.5846,70.7888,70.5651,70.7499,377240.0
2024-05-23 09:30:00,72.5,73.03,72.34,73.03,61873.0,70.5068,71.0222,70.3512,71.0222,61873.0
2024-05-23 09:40:00,73.02,73.29,72.81,72.99,33780.0,71.0125,71.2751,70.8083,70.9833,33780.0
2024-05-23 09:50:00,72.98,73.01,72.85,72.99,45065.0,70.9736,71.0028,70.8472,70.9833,45065.0
2024-05-23 10:00:00,72.99,73.11,72.8,73.01,51284.0,70.9833,71.1,70.7985,71.0028,51284.0
2024-05-23 10:10:00,73.0,73.2,72.98,73.1,43583.0,70.993,71.1876,70.9736,71.0903,43583.0
2024-05-23 10:20:00,73.09,73.33,73.02,73.33,43912.0,71.0806,71.314,71.0125,71.314,43912.0
2024-05-23 10:30:00,73.34,73.41,73.23,73.41,33289.0,71.3237,71.3918,71.2167,71.3918,33289.0
2024-05-23 10:40:00,73.4,73.42,73.18,73.27,31340.0,71.3821,71.4015,71.1681,71.2556,31340.0
2024-05-23 10:50:00,73.27,73.44,73.26,73.38,60388.0,71.2556,71.421,71.2459,71.3626,60388.0
2024-05-23 11:00:00,73.38,73.74,73.33,73.66,139707.0,71.3626,71.7127,71.314,71.6349,139707.0
2024-05-23 11:10:00,73.66,73.69,73.5,73.6,51120.0,71.6349,71.6641,71.4793,71.5766,51120.0
2024-05-23 11:20:00,73.61,73.61,73.49,73.55,80256.0,71.5863,71.5863,71.4696,71.5279,80256.0
2024-05-23 11:30:00,73.55,73.55,73.22,73.26,94701.0,71.5279,71.5279,71.207,71.2459,94701.0
2024-05-23 11:40:00,73.26,73.42,73.19,73.41,39951.0,71.2459,71.4015,71.1778,71.3918,39951.0
2024-05-23 11:50:00,73.41,73.44,73.35,73.37,33673.0,71.3918,71.421,71.3334,71.3529,33673.0
2024-05-23 12:00:00,73.35,73.39,73.28,73.33,23814.0,71.3334,71.3723,71.2654,71.314,23814.0
2024-05-23 12:10:00,73.34,73.36,73.24,73.3,26642.0,71.3237,71.3432,71.2265,71.2848,26642.0
2024-05-23 12:20:00,73.29,73.31,73.17,73.25,23755.0,71.2751,71.2945,71.1584,71.2362,23755.0
2024-05-23 12:30:00,73.25,73.29,73.13,73.16,59457.0,71.2362,71.2751,71.1195,71.1487,59457.0
2024-05-23 12:40:00,73.16,73.17,73.08,73.11,26953.0,71.1487,71.1584,71.0708,71.1,26953.0
2024-05-23 12:50:00,73.12,73.24,73.05,73.15,52557.0,71.1098,71.2265,71.0417,71.1389,52557.0
2024-05-23 13:00:00,73.15,73.29,73.13,73.22,33947.0,71.1389,71.2751,71.1195,71.207,33947.0
2024-05-23 13:10:00,73.22,73.3,73.19,73.23,38412.0,71.207,71.2848,71.1778,71.2167,38412.0
2024-05-23 13:20:00,73.23,73.23,73.12,73.16,30796.0,71.2167,71.2167,71.1098,71.1487,30796.0
2024-05-23 13:30:00,73.16,73.16,73.01,73.04,50010.0,71.1487,71.1487,71.0028,71.0319,50010.0
2024-05-23 13:40:00,73.04,73.16,73.0,73.05,56732.0,71.0319,71.1487,70.993,71.0417,56732.0
2024-05-23 13:50:00,73.05,73.1,72.95,73.09,57850.0,71.0417,71.0903,70.9444,71.0806,57850.0
2024-05-23 14:00:00,73.07,73.07,72.92,72.96,39894.0,71.0611,71.0611,70.9152,70.9541,39894.0
2024-05-23 14:10:00,72.96,73.02,72.84,72.85,68877.0,70.9541,71.0125,70.8374,70.8472,68877.0
2024-05-23 14:20:00,72.84,72.87,72.77,72.77,44993.0,70.8374,70.8666,70.7694,70.7694,44993.0
2024-05-23 14:30:00,72.77,72.95,72.76,72.92,46733.0,70.7694,70.9444,70.7596,70.9152,46733.0
2024-05-23 14:40:00,72.92,72.97,72.86,72.95,44738.0,70.9152,70.9639,70.8569,70.9444,44738.0
2024-05-23 14:50:00,72.95,72.97,72.83,72.86,46488.0,70.9444,70.9639,70.8277,70.8569,46488.0
2024-05-23 15:00:00,72.86,72.87,72.68,72.68,55329.0,70.8569,70.8666,70.6818,70.6818,55329.0
2024-05-23 15:10:00,72.68,72.77,72.63,72.66,89817.0,70.6818,70.7694,70.6332,70.6624,89817.0
2024-05-23 15:20:00,72.66,72.77,72.62,72.75,76658.0,70.6624,70.7694,70.6235,70.7499,76658.0
2024-05-23 15:30:00,72.75,72.89,72.73,72.88,63672.0,70.7499,70.8861,70.7305,70.8763,63672.0
2024-05-23 15:40:00,72.87,72.9,72.69,72.83,101089.0,70.8666,70.8958,70.6916,70.8277,101089.0
2024-05-23 15:50:00,72.82,72.93,72.81,72.87,283067.0,70.818,70.925,70.8083,70.8666,283067.0
2024-05-24 09:30:00,73.1,73.21,72.92,72.97,38827.0,71.0903,71.1973,70.9152,70.9639,38827.0
2024-05-24 09:40:00,72.97,72.97,72.51,72.51,23151.0,70.9639,70.9639,70.5165,70.5165,23151.0
2024-05-24 09:50:00,72.51,72.74,72.5,72.6,21460.0,70.5165,70.7402,70.5068,70.604,21460.0
2024-05-24 10:00:00,72.6,72.67,72.52,72.52,68217.0,70.604,70.6721,70.5262,70.5262,68217.0
2024-05-24 10:10:00,72.52,72.55,72.25,72.25,42383.0,70.5262,70.5554,70.2637,70.2637,42383.0
2024-05-24 10:20:00,72.25,72.29,72.2,72.28,38673.0,70.2637,70.3026,70.215,70.2928,38673.0
2024-05-24 10:30:00,72.28,72.33,72.15,72.15,52341.0,70.2928,70.3415,70.1664,70.1664,52341.0
2024-05-24 10:40:00,72.16,72.31,72.13,72.31,39601.0,70.1761,70.322,70.147,70.322,39601.0
2024-05-24 10:50:00,72.36,72.55,72.35,72.55,17313.0,70.3706,70.5554,70.3609,70.5554,17313.0
2024-05-24 11:00:00,72.55,72.72,72.47,72.72,23895.0,70.5554,70.7207,70.4776,70.7207,23895.0
2024-05-24 11:10:00,72.73,72.73,72.57,72.59,32630.0,70.7305,70.7305,70.5749,70.5943,32630.0
2024-05-24 11:20:00,72.6,72.83,72.6,72.76,38761.0,70.604,70.8277,70.604,70.7596,38761.0
2024-05-24 11:30:00,72.76,72.93,72.75,72.86,26395.0,70.7596,70.925,70.7499,70.8569,26395.0
2024-05-24 11:40:00,72.85,72.92,72.82,72.82,19506.0,70.8472,70.9152,70.818,70.818,19506.0
2024-05-24 11:50:00,72.81,72.85,72.71,72.72,31794.0,70.8083,70.8472,70.711,70.7207,31794.0
2024-05-24 12:00:00,72.72,72.87,72.71,72.83,24749.0,70.7207,70.8666,70.711,70.8277,24749.0
2024-05-24 12:10:00,72.82,72.83,72.72,72.74,13910.0,70.818,70.8277,70.7207,70.7402,13910.0
2024-05-24 12:20:00,72.74,72.86,72.72,72.73,50004.0,70.7402,70.8569,70.7207,70.7305,50004.0
2024-05-24 12:30:00,72.73,72.74,72.65,72.66,22927.0,70.7305,70.7402,70.6527,70.6624,22927.0
2024-05-24 12:40:00,72.66,72.7,72.65,72.66,22253.0,70.6624,70.7013,70.6527,70.6624,22253.0
2024-05-24 12:50:00,72.67,72.78,72.66,72.78,27723.0,70.6721,70.7791,70.6624,70.7791,27723.0
2024-05-24 13:00:00,72.77,72.78,72.71,72.75,13323.0,70.7694,70.7791,70.711,70.7499,13323.0
2024-05-24 13:10:00,72.74,72.75,72.71,72.74,12342.0,70.7402,70.7499,70.711,70.7402,12342.0
2024-05-24 13:20:00,72.74,72.83,72.73,72.8,18036.0,70.7402,70.8277,70.7305,70.7985,18036.0
2024-05-24 13:30:00,72.79,72.83,72.71,72.81,28813.0,70.7888,70.8277,70.711,70.8083,28813.0
2024-05-24 13:40:00,72.79,72.94,72.78,72.93,16223.0,70.7888,70.9347,70.7791,70.925,16223.0
2024-05-24 13:50:00,72.92,72.94,72.84,72.87,95780.0,70.9152,70.9347,70.8374,70.8666,95780.0
2024-05-24 14:00:00,72.88,72.95,72.87,72.93,12911.0,70.8763,70.9444,70.8666,70.925,12911.0
2024-05-24 14:10:00,72.93,72.93,72.83,72.87,21490.0,70.925,70.925,70.8277,70.8666,21490.0
2024-05-24 14:20:00,72.87,72.87,72.78,72.81,42898.0,70.8666,70.8666,70.7791,70.8083,42898.0
2024-05-24 14:30:00,72.81,72.9,72.76,72.89,24329.0,70.8083,70.8958,70.7596,70.8861,24329.0
2024-05-24 14:40:00,72.9,72.91,72.87,72.87,13649.0,70.8958,70.9055,70.8666,70.8666,13649.0
2024-05-24 14:50:00,72.87,72.89,72.81,72.84,30194.0,70.8666,70.8861,70.8083,70.8374,30194.0
2024-05-24 15:00:00,72.84,72.89,72.8,72.85,43606.0,70.8374,70.8861,70.7985,70.8472,43606.0
2024-05-24 15:10:00,72.85,72.87,72.82,72.83,19427.0,70.8472,70.8666,70.818,70.8277,19427.0
2024-05-24 15:20:00,72.83,72.86,72.74,72.86,51672.0,70.8277,70.8569,70.7402,70.8569,51672.0
2024-05-24 15:30:00,72.83,72.88,72.8,72.82,48691.0,70.8277,70.8763,70.7985,70.818,48691.0
2024-05-24 15:40:00,72.82,72.88,72.8,72.84,54055.0,70.818,70.8763,70.7985,70.8374,54055.0
2024-05-24 15:50:00,72.84,72.97,72.84,72.94,214511.0,70.8374,70.9639,70.8374,70.9347,214511.0
2024-05-28 09:30:00,73.15,73.22,72.7,72.9,74722.0,71.1389,71.207,70.7013,70.8958,74722.0
2024-05-28 09:40:00,72.93,73.58,72.85,73.41,63401.0,70.925,71.5571,70.8472,71.3918,63401.0
2024-05-28 09:50:00,73.39,73.45,72.93,73.04,77371.0,71.3723,71.4307,70.925,71.0319,77371.0
2024-05-28 10:00:00,73.06,73.4,73.06,73.21,41731.0,71.0514,71.3821,71.0514,71.1973,41731.0
2024-05-28 10:10:00,73.18,73.27,73.07,73.14,58816.0,71.1681,71.2556,71.0611,71.1292,58816.0
2024-05-28 10:20:00,73.14,73.14,72.97,73.03,37368.0,71.1292,71.1292,70.9639,71.0222,37368.0
2024-05-28 10:30:00,73.01,73.01,72.61,72.61,25962.0,71.0028,71.0028,70.6138,70.6138,25962.0
2024-05-28 10:40:00,72.61,72.72,72.54,72.7,70000.0,70.6138,70.7207,70.5457,70.7013,70000.0
2024-05-28 10:50:00,72.73,72.81,72.67,72.72,44995.0,70.7305,70.8083,70.6721,70.7207,44995.0
2024-05-28 11:00:00,72.75,72.78,72.58,72.64,73119.0,70.7499,70.7791,70.5846,70.6429,73119.0
2024-05-28 11:10:00,72.64,72.69,72.56,72.65,53144.0,70.6429,70.6916,70.5651,70.6527,53144.0
2024-05-28 11:20:00,72.65,72.72,72.49,72.51,42450.0,70.6527,70.7207,70.4971,70.5165,42450.0
2024-05-28 11:30:00,72.49,72.53,72.29,72.52,96494.0,70.4971,70.536,70.3026,70.5262,96494.0
2024-05-28 11:40:00,72.52,72.53,72.36,72.37,37970.0,70.5262,70.536,70.3706,70.3804,37970.0
2024-05-28 11:50:00,72.36,72.43,72.34,72.37,42941.0,70.3706,70.4387,70.3512,70.3804,42941.0
2024-05-28 12:00:00,72.38,72.48,72.34,72.46,50924.0,70.3901,70.4873,70.3512,70.4679,50924.0
2024-05-28 12:10:00,72.46,72.52,72.41,72.47,47141.0,70.4679,70.5262,70.4193,70.4776,47141.0
2024-05-28 12:20:00,72.47,72.55,72.4,72.52,34328.0,70.4776,70.5554,70.4095,70.5262,34328.0
2024-05-28 12:30:00,72.52,72.52,72.36,72.37,34605.0,70.5262,70.5262,70.3706,70.3804,34605.0
2024-05-28 12:40:00,72.37,72.38,72.26,72.38,36540.0,70.3804,70.3901,70.2734,70.3901,36540.0
2024-05-28 12:50:00,72.39,72.39,72.29,72.29,25095.0,70.3998,70.3998,70.3026,70.3026,25095.0
2024-05-28 13:00:00,72.27,72.28,72.16,72.17,49110.0,70.2831,70.2928,70.1761,70.1859,49110.0
2024-05-28 13:10:00,72.17,72.27,72.16,72.25,49097.0,70.1859,70.2831,70.1761,70.2637,49097.0
2024-05-28 13:20:00,72.25,72.3,72.2,72.26,44698.0,70.2637,70.3123,70.215,70.2734,44698.0
2024-05-28 13:30:00,72.27,72.27,72.18,72.19,41924.0,70.2831,70.2831,70.1956,70.2053,41924.0
2024-05-28 13:40:00,72.18,72.24,72.14,72.23,97247.0,70.1956,70.2539,70.1567,70.2442,97247.0
2024-05-28 13:50:00,72.23,72.26,72.19,72.26,52012.0,70.2442,70.2734,70.2053,70.2734,52012.0
2024-05-28 14:00:00,72.26,72.37,72.26,72.32,52482.0,70.2734,70.3804,70.2734,70.3317,52482.0
2024-05-28 14:10:00,72.32,72.54,72.31,72.54,48642.0,70.3317,70.5457,70.322,70.5457,48642.0
2024-05-28 14:20:00,72.55,72.55,72.41,72.43,47732.0,70.5554,70.5554,70.4193,70.4387,47732.0
2024-05-28 14:30:00,72.43,72.5,72.37,72.37,95520.0,70.4387,70.5068,70.3804,70.3804,95520.0
2024-05-28 14:40:00,72.37,72.42,72.29,72.31,54397.0,70.3804,70.429,70.3026,70.322,54397.0
2024-05-28 14:50:00,72.32,72.4,72.28,72.35,113605.0,70.3317,70.4095,70.2928,70.3609,113605.0
2024-05-28 15:00:00,72.35,72.5,72.26,72.5,78640.0,70.3609,70.5068,70.2734,70.5068,78640.0
2024-05-28 15:10:00,72.5,72.54,72.29,72.31,65633.0,70.5068,70.5457,70.3026,70.322,65633.0
2024-05-28 15:20:00,72.31,72.36,72.27,72.29,152942.0,70.322,70.3706,70.2831,70.3026,152942.0
2024-05-28 15:30:00,72.29,72.61,72.28,72.54,100340.0,70.3026,70.6138,70.2928,70.5457,100340.0
2024-05-28 15:40:00,72.53,72.56,72.41,72.51,151434.0,70.536,70.5651,70.4193,70.5165,151434.0
2024-05-28 15:50:00,72.51,72.65,72.44,72.48,432373.0,70.5165,70.6527,70.4484,70.4873,432373.0
2024-05-29 09:30:00,72.18,72.63,72.15,72.63,74170.0,70.1956,70.6332,70.1664,70.6332,74170.0
2024-05-29 09:40:00,72.63,72.89,72.54,72.55,88573.0,70.6332,70.8861,70.5457,70.5554,88573.0
2024-05-29 09:50:00,72.56,72.59,72.36,72.46,32871.0,70.5651,70.5943,70.3706,70.4679,32871.0
2024-05-29 10:00:00,72.5,72.61,72.42,72.48,27649.0,70.5068,70.6138,70.429,70.4873,27649.0
2024-05-29 10:10:00,72.48,72.61,72.37,72.58,69264.0,70.4873,70.6138,70.3804,70.5846,69264.0
2024-05-29 10:20:00,72.6,72.68,72.6,72.6,32700.0,70.604,70.6818,70.604,70.604,32700.0
2024-05-29 10:30:00,72.59,72.64,72.47,72.47,38484.0,70.5943,70.6429,70.4776,70.4776,38484.0
2024-05-29 10:40:00,72.46,72.46,72.3,72.32,21465.0,70.4679,70.4679,70.3123,70.3317,21465.0
2024-05-29 10:50:00,72.3,72.33,72.22,72.28,35181.0,70.3123,70.3415,70.2345,70.2928,35181.0
2024-05-29 11:00:00,72.28,72.34,72.24,72.25,23809.0,70.2928,70.3512,70.2539,70.2637,23809.0
2024-05-29 11:10:00,72.23,72.27,72.17,72.19,23590.0,70.2442,70.2831,70.1859,70.2053,23590.0
2024-05-29 11:20:00,72.2,72.21,72.11,72.16,36952.0,70.215,70.2248,70.1275,70.1761,36952.0
2024-05-29 11:30:00,72.16,72.19,72.09,72.15,34273.0,70.1761,70.2053,70.1081,70.1664,34273.0
2024-05-29 11:40:00,72.16,72.16,71.59,71.71,274782.0,70.1761,70.1761,69.6218,69.7385,274782.0
2024-05-29 11:50:00,71.71,71.9,71.67,71.69,85575.0,69.7385,69.9233,69.6996,69.7191,85575.0
2024-05-29 12:00:00,71.67,71.76,71.65,71.74,49440.0,69.6996,69.7871,69.6802,69.7677,49440.0
2024-05-29 12:10:00,71.76,71.79,71.69,71.69,71819.0,69.7871,69.8163,69.7191,69.7191,71819.0
2024-05-29 12:20:00,71.69,71.76,71.65,71.69,75058.0,69.7191,69.7871,69.6802,69.7191,75058.0
2024-05-29 12:30:00,71.68,71.78,71.65,71.73,79243.0,69.7093,69.8066,69.6802,69.758,79243.0
2024-05-29 12:40:00,71.73,71.91,71.72,71.86,92066.0,69.758,69.933,69.7482,69.8844,92066.0
2024-05-29 12:50:00,71.86,71.95,71.85,71.94,33294.0,69.8844,69.9719,69.8747,69.9622,33294.0
2024-05-29 13:00:00,71.95,72.02,71.73,71.82,88208.0,69.9719,70.04,69.758,69.8455,88208.0
2024-05-29 13:10:00,71.83,71.94,71.82,71.87,26554.0,69.8552,69.9622,69.8455,69.8941,26554.0
2024-05-29 13:20:00,71.87,71.95,71.86,71.91,38383.0,69.8941,69.9719,69.8844,69.933,38383.0
2024-05-29 13:30:00,71.91,71.91,71.84,71.85,45521.0,69.933,69.933,69.8649,69.8747,45521.0
2024-05-29 13:40:00,71.84,71.89,71.84,71.86,25103.0,69.8649,69.9136,69.8649,69.8844,25103.0
2024-05-29 13:50:00,71.86,71.91,71.84,71.84,30647.0,69.8844,69.933,69.8649,69.8649,30647.0
2024-05-29 14:00:00,71.83,71.89,71.79,71.87,42238.0,69.8552,69.9136,69.8163,69.8941,42238.0
2024-05-29 14:10:00,71.86,71.88,71.8,71.86,32550.0,69.8844,69.9038,69.826,69.8844,32550.0
2024-05-29 14:20:00,71.86,71.89,71.81,71.86,39524.0,69.8844,69.9136,69.8358,69.8844,39524.0
2024-05-29 14:30:00,71.87,72.01,71.85,72.01,41497.0,69.8941,70.0303,69.8747,70.0303,41497.0
2024-05-29 14:40:00,72.01,72.03,71.88,71.94,86377.0,70.0303,70.0497,69.9038,69.9622,86377.0
2024-05-29 14:50:00,71.93,71.93,71.86,71.87,38255.0,69.9525,69.9525,69.8844,69.8941,38255.0
2024-05-29 15:00:00,71.88,71.93,71.85,71.85,42380.0,69.9038,69.9525,69.8747,69.8747,42380.0
2024-05-29 15:10:00,71.85,71.87,71.79,71.83,67535.0,69.8747,69.8941,69.8163,69.8552,67535.0
2024-05-29 15:20:00,71.82,71.98,71.79,71.92,57949.0,69.8455,70.0011,69.8163,69.9427,57949.0
2024-05-29 15:30:00,71.92,71.94,71.83,71.87,88480.0,69.9427,69.9622,69.8552,69.8941,88480.0
2024-05-29 15:40:00,71.86,71.87,71.65,71.68,164449.0,69.8844,69.8941,69.6802,69.7093,164449.0
2024-05-29 15:50:00,71.66,71.67,71.43,71.49,428839.0,69.6899,69.6996,69.4662,69.5246,428839.0
2024-05-30 09:30:00,71.71,71.93,71.58,71.59,50469.0,69.7385,69.9525,69.6121,69.6218,50469.0
2024-05-30 09:40:00,71.63,71.75,71.52,71.65,28573.0,69.6607,69.7774,69.5537,69.6802,28573.0
2024-05-30 09:50:00,71.62,71.79,71.58,71.75,29594.0,69.651,69.8163,69.6121,69.7774,29594.0
2024-05-30 10:00:00,71.74,71.79,71.58,71.7,59274.0,69.7677,69.8163,69.6121,69.7288,59274.0
2024-05-30 10:10:00,71.68,71.81,71.58,71.69,52579.0,69.7093,69.8358,69.6121,69.7191,52579.0
2024-05-30 10:20:00,71.7,71.76,71.64,71.66,46362.0,69.7288,69.7871,69.6704,69.6899,46362.0
2024-05-30 10:30:00,71.67,71.77,71.64,71.74,65944.0,69.6996,69.7969,69.6704,69.7677,65944.0
2024-05-30 10:40:00,71.75,71.75,71.65,71.7,42214.0,69.7774,69.7774,69.6802,69.7288,42214.0
2024-05-30 10:50:00,71.69,71.72,71.63,71.7,20319.0,69.7191,69.7482,69.6607,69.7288,20319.0
2024-05-30 11:00:00,71.7,71.75,71.68,71.7,37703.0,69.7288,69.7774,69.7093,69.7288,37703.0
2024-05-30 11:10:00,71.71,71.74,71.66,71.73,21296.0,69.7385,69.7677,69.6899,69.758,21296.0
2024-05-30 11:20:00,71.76,71.81,71.72,71.77,55160.0,69.7871,69.8358,69.7482,69.7969,55160.0
2024-05-30 11:30:00,71.77,71.8,71.74,71.78,41739.0,69.7969,69.826,69.7677,69.8066,41739.0
2024-05-30 11:40:00,71.78,71.78,71.66,71.7,38022.0,69.8066,69.8066,69.6899,69.7288,38022.0
2024-05-30 11:50:00,71.7,71.77,71.7,71.73,25271.0,69.7288,69.7969,69.7288,69.758,25271.0
2024-05-30 12:00:00,71.73,71.73,71.64,71.68,27451.0,69.758,69.758,69.6704,69.7093,27451.0
2024-05-30 12:10:00,71.69,71.69,71.63,71.69,21319.0,69.7191,69.7191,69.6607,69.7191,21319.0
2024-05-30 12:20:00,71.69,71.72,71.66,71.69,23417.0,69.7191,69.7482,69.6899,69.7191,23417.0
2024-05-30 12:30:00,71.69,71.75,71.68,71.71,46385.0,69.7191,69.7774,69.7093,69.7385,46385.0
2024-05-30 12:40:00,71.72,71.74,71.69,71.7,50302.0,69.7482,69.7677,69.7191,69.7288,50302.0
2024-05-30 12:50:00,71.7,71.84,71.69,71.8,53677.0,69.7288,69.8649,69.7191,69.826,53677.0
2024-05-30 13:00:00,71.8,71.84,71.78,71.78,20192.0,69.826,69.8649,69.8066,69.8066,20192.0
2024-05-30 13:10:00,71.79,71.82,71.78,71.78,20976.0,69.8163,69.8455,69.8066,69.8066,20976.0
2024-05-30 13:20:00,71.79,71.82,71.75,71.81,23738.0,69.8163,69.8455,69.7774,69.8358,23738.0
2024-05-30 13:30:00,71.81,71.87,71.8,71.82,29379.0,69.8358,69.8941,69.826,69.8455,29379.0
2024-05-30 13:40:00,71.81,71.83,71.75,71.76,25285.0,69.8358,69.8552,69.7774,69.7871,25285.0
2024-05-30 13:50:00,71.75,71.75,71.69,71.73,18431.0,69.7774,69.7774,69.7191,69.758,18431.0
2024-05-30 14:00:00,71.73,71.78,71.68,71.7,25328.0,69.758,69.8066,69.7093,69.7288,25328.0
2024-05-30 14:10:00,71.7,71.72,71.64,71.7,25687.0,69.7288,69.7482,69.6704,69.7288,25687.0
2024-05-30 14:20:00,71.7,71.7,71.65,71.7,26078.0,69.7288,69.7288,69.6802,69.7288,26078.0
2024-05-30 14:30:00,71.7,71.71,71.67,71.67,27068.0,69.7288,69.7385,69.6996,69.6996,27068.0
2024-05-30 14:40:00,71.68,71.73,71.68,71.7,26053.0,69.7093,69.758,69.7093,69.7288,26053.0
2024-05-30 14:50:00,71.7,71.72,71.65,71.71,34655.0,69.7288,69.7482,69.6802,69.7385,34655.0
2024-05-30 15:00:00,71.71,71.75,71.69,71.75,31364.0,69.7385,69.7774,69.7191,69.7774,31364.0
2024-05-30 15:10:00,71.76,71.8,71.71,71.75,38250.0,69.7871,69.826,69.7385,69.7774,38250.0
2024-05-30 15:20:00,71.75,71.8,71.71,71.73,43439.0,69.7774,69.826,69.7385,69.758,43439.0
2024-05-30 15:30:00,71.74,71.8,71.73,71.75,44904.0,69.7677,69.826,69.758,69.7774,44904.0
2024-05-30 15:40:00,71.75,71.77,71.61,71.67,73451.0,69.7774,69.7969,69.6413,69.6996,73451.0
2024-05-30 15:50:00,71.67,71.75,71.57,71.66,322969.0,69.6996,69.7774,69.6024,69.6899,322969.0
2024-05-31 09:30:00,71.56,71.83,71.25,71.82,60760.0,69.5926,69.8552,69.2912,69.8455,60760.0
2024-05-31 09:40:00,71.82,71.94,71.71,71.81,30377.0,69.8455,69.9622,69.7385,69.8358,30377.0
2024-05-31 09:50:00,71.81,71.89,71.64,71.8,47571.0,69.8358,69.9136,69.6704,69.826,47571.0
2024-05-31 10:00:00,71.79,72.03,71.78,72.02,35195.0,69.8163,70.0497,69.8066,70.04,35195.0
2024-05-31 10:10:00,72.03,72.07,71.77,71.96,88095.0,70.0497,70.0886,69.7969,69.9816,88095.0
2024-05-31 10:20:00,71.96,72.11,71.89,71.91,135045.0,69.9816,70.1275,69.9136,69.933,135045.0
2024-05-31 10:30:00,71.9,72.01,71.86,71.95,124415.0,69.9233,70.0303,69.8844,69.9719,124415.0
2024-05-31 10:40:00,71.97,72.01,71.89,71.96,39271.0,69.9914,70.0303,69.9136,69.9816,39271.0
2024-05-31 10:50:00,71.98,72.03,71.9,72.01,68434.0,70.0011,70.0497,69.9233,70.0303,68434.0
2024-05-31 11:00:00,72.02,72.09,71.94,72.07,76698.0,70.04,70.1081,69.9622,70.0886,76698.0
2024-05-31 11:10:00,72.07,72.13,71.88,71.88,131878.0,70.0886,70.147,69.9038,69.9038,131878.0
2024-05-31 11:20:00,71.89,71.95,71.83,71.87,53660.0,69.9136,69.9719,69.8552,69.8941,53660.0
2024-05-31 11:30:00,71.87,71.92,71.79,71.85,37569.0,69.8941,69.9427,69.8163,69.8747,37569.0
2024-05-31 11:40:00,71.86,71.86,71.75,71.83,66674.0,69.8844,69.8844,69.7774,69.8552,66674.0
2024-05-31 11:50:00,71.83,71.89,71.8,71.87,32478.0,69.8552,69.9136,69.826,69.8941,32478.0
2024-05-31 12:00:00,71.86,71.86,71.75,71.8,36716.0,69.8844,69.8844,69.7774,69.826,36716.0
2024-05-31 12:10:00,71.79,71.89,71.78,71.87,34262.0,69.8163,69.9136,69.8066,69.8941,34262.0
2024-05-31 12:20:00,71.87,71.95,71.87,71.93,25083.0,69.8941,69.9719,69.8941,69.9525,25083.0
2024-05-31 12:30:00,71.92,72.0,71.89,71.91,49721.0,69.9427,70.0205,69.9136,69.933,49721.0
2024-05-31 12:40:00,71.92,71.92,71.82,71.85,30949.0,69.9427,69.9427,69.8455,69.8747,30949.0
2024-05-31 12:50:00,71.85,71.88,71.78,71.87,37289.0,69.8747,69.9038,69.8066,69.8941,37289.0
2024-05-31 13:00:00,71.88,71.96,71.8,71.95,73828.0,69.9038,69.9816,69.826,69.9719,73828.0
2024-05-31 13:10:00,71.94,71.98,71.87,71.97,36179.0,69.9622,70.0011,69.8941,69.9914,36179.0
2024-05-31 13:20:00,71.97,72.05,71.96,72.04,133869.0,69.9914,70.0692,69.9816,70.0594,133869.0
2024-05-31 13:30:00,72.03,72.06,71.92,71.93,53322.0,70.0497,70.0789,69.9427,69.9525,53322.0
2024-05-31 13:40:00,71.94,72.07,71.91,72.04,167502.0,69.9622,70.0886,69.933,70.0594,167502.0
2024-05-31 13:50:00,72.04,72.08,71.97,72.03,132047.0,70.0594,70.0983,69.9914,70.0497,132047.0
2024-05-31 14:00:00,72.02,72.25,72.0,72.17,113228.0,70.04,70.2637,70.0205,70.1859,113228.0
2024-05-31 14:10:00,72.17,72.24,72.15,72.19,48237.0,70.1859,70.2539,70.1664,70.2053,48237.0
2024-05-31 14:20:00,72.19,72.2,72.1,72.11,30848.0,70.2053,70.215,70.1178,70.1275,30848.0
2024-05-31 14:30:00,72.11,72.36,72.1,72.31,89322.0,70.1275,70.3706,70.1178,70.322,89322.0
2024-05-31 14:40:00,72.31,72.45,72.27,72.38,96643.0,70.322,70.4582,70.2831,70.3901,96643.0
2024-05-31 14:50:00,72.37,72.46,72.36,72.42,128439.0,70.3804,70.4679,70.3706,70.429,128439.0
2024-05-31 15:00:00,72.42,72.46,72.33,72.37,67309.0,70.429,70.4679,70.3415,70.3804,67309.0
2024-05-31 15:10:00,72.38,72.43,72.36,72.42,95644.0,70.3901,70.4387,70.3706,70.429,95644.0
2024-05-31 15:20:00,72.43,72.45,72.38,72.39,130777.0,70.4387,70.4582,70.3901,70.3998,130777.0
2024-05-31 15:30:00,72.38,72.54,72.35,72.51,127531.0,70.3901,70.5457,70.3609,70.5165,127531.0
2024-05-31 15:40:00,72.51,72.66,72.49,72.64,204325.0,70.5165,70.6624,70.4971,70.6429,204325.0
2024-05-31 15:50:00,72.63,72.85,72.6,72.84,613650.0,70.6332,70.8472,70.604,70.8374,613650.0
2024-06-03 09:30:00,72.49,72.69,72.37,72.49,63473.0,70.4971,70.6916,70.3804,70.4971,63473.0
2024-06-03 09:40:00,72.47,72.83,72.33,72.74,30632.0,70.4776,70.8277,70.3415,70.7402,30632.0
2024-06-03 09:50:00,72.77,73.22,72.77,72.89,35336.0,70.7694,71.207,70.7694,70.8861,35336.0
2024-06-03 10:00:00,72.9,73.09,72.84,73.0,37788.0,70.8958,71.0806,70.8374,70.993,37788.0
2024-06-03 10:10:00,73.0,73.02,72.95,72.97,73035.0,70.993,71.0125,70.9444,70.9639,73035.0
2024-06-03 10:20:00,72.97,73.1,72.93,72.94,37384.0,70.9639,71.0903,70.925,70.9347,37384.0
2024-06-03 10:30:00,72.94,73.05,72.86,72.89,70781.0,70.9347,71.0417,70.8569,70.8861,70781.0
2024-06-03 10:40:00,72.91,73.05,72.83,72.83,26910.0,70.9055,71.0417,70.8277,70.8277,26910.0
2024-06-03 10:50:00,72.86,73.04,72.84,72.86,39864.0,70.8569,71.0319,70.8374,70.8569,39864.0
2024-06-03 11:00:00,72.84,73.04,72.77,73.0,54853.0,70.8374,71.0319,70.7694,70.993,54853.0
2024-06-03 11:10:00,73.0,73.03,72.95,73.01,28762.0,70.993,71.0222,70.9444,71.0028,28762.0
2024-06-03 11:20:00,73.01,73.11,72.94,73.04,45705.0,71.0028,71.1,70.9347,71.0319,45705.0
2024-06-03 11:30:00,73.05,73.13,72.97,73.04,24122.0,71.0417,71.1195,70.9639,71.0319,24122.0
2024-06-03 11:40:00,73.03,73.03,72.94,72.94,38229.0,71.0222,71.0222,70.9347,70.9347,38229.0
2024-06-03 11:50:00,72.94,73.0,72.89,73.0,39255.0,70.9347,70.993,70.8861,70.993,39255.0
2024-06-03 12:00:00,73.0,73.04,72.97,73.0,44602.0,70.993,71.0319,70.9639,70.993,44602.0
2024-06-03 12:10:00,73.01,73.03,72.89,72.96,22223.0,71.0028,71.0222,70.8861,70.9541,22223.0
2024-06-03 12:20:00,72.97,73.0,72.9,72.9,21471.0,70.9639,70.993,70.8958,70.8958,21471.0
2024-06-03 12:30:00,72.89,72.95,72.87,72.95,14204.0,70.8861,70.9444,70.8666,70.9444,14204.0
2024-06-03 12:40:00,72.95,73.01,72.89,72.98,24274.0,70.9444,71.0028,70.8861,70.9736,24274.0
2024-06-03 12:50:00,72.98,73.08,72.97,73.0,35061.0,70.9736,71.0708,70.9639,70.993,35061.0
2024-06-03 13:00:00,72.99,73.01,72.92,73.0,21309.0,70.9833,71.0028,70.9152,70.993,21309.0
2024-06-03 13:10:00,72.99,73.03,72.89,73.03,18689.0,70.9833,71.0222,70.8861,71.0222,18689.0
2024-06-03 13:20:00,73.03,73.06,72.97,73.05,29603.0,71.0222,71.0514,70.9639,71.0417,29603.0
2024-06-03 13:30:00,73.05,73.07,73.03,73.05,19582.0,71.0417,71.0611,71.0222,71.0417,19582.0
2024-06-03 13:40:00,73.05,73.14,73.04,73.08,33992.0,71.0417,71.1292,71.0319,71.0708,33992.0
2024-06-03 13:50:00,73.07,73.11,73.02,73.08,23642.0,71.0611,71.1,71.0125,71.0708,23642.0
2024-06-03 14:00:00,73.09,73.09,72.99,73.0,38089.0,71.0806,71.0806,70.9833,70.993,38089.0
2024-06-03 14:10:00,72.99,73.14,72.99,73.14,42824.0,70.9833,71.1292,70.9833,71.1292,42824.0
2024-06-03 14:20:00,73.14,73.14,73.08,73.08,35572.0,71.1292,71.1292,71.0708,71.0708,35572.0
2024-06-03 14:30:00,73.09,73.15,73.05,73.1,34393.0,71.0806,71.1389,71.0417,71.0903,34393.0
2024-06-03 14:40:00,73.1,73.34,73.1,73.33,39624.0,71.0903,71.3237,71.0903,71.314,39624.0
2024-06-03 14:50:00,73.33,73.41,73.3,73.4,34593.0,71.314,71.3918,71.2848,71.3821,34593.0
2024-06-03 15:00:00,73.4,73.45,73.37,73.39,39106.0,71.3821,71.4307,71.3529,71.3723,39106.0
2024-06-03 15:10:00,73.39,73.46,73.36,73.39,37733.0,71.3723,71.4404,71.3432,71.3723,37733.0
2024-06-03 15:20:00,73.4,73.45,73.34,73.37,46878.0,71.3821,71.4307,71.3237,71.3529,46878.0
2024-06-03 15:30:00,73.36,73.51,73.36,73.5,51430.0,71.3432,71.489,71.3432,71.4793,51430.0
2024-06-03 15:40:00,73.5,73.53,73.34,73.4,103570.0,71.4793,71.5085,71.3237,71.3821,103570.0
2024-06-03 15:50:00,73.39,73.43,73.18,73.2,367090.0,71.3723,71.4112,71.1681,71.1876,367090.0
2024-06-04 09:30:00,73.05,73.43,72.75,72.78,47380.0,71.0417,71.4112,70.7499,70.7791,47380.0
2024-06-04 09:40:00,72.79,72.85,72.68,72.73,15615.0,70.7888,70.8472,70.6818,70.7305,15615.0
2024-06-04 09:50:00,72.71,72.97,72.64,72.9,21800.0,70.711,70.9639,70.6429,70.8958,21800.0
2024-06-04 10:00:00,72.91,73.13,72.91,73.0,53717.0,70.9055,71.1195,70.9055,70.993,53717.0
2024-06-04 10:10:00,72.99,73.02,72.73,72.99,176550.0,70.9833,71.0125,70.7305,70.9833,176550.0
2024-06-04 10:20:00,73.0,73.07,72.9,73.05,67152.0,70.993,71.0611,70.8958,71.0417,67152.0
2024-06-04 10:30:00,73.05,73.14,72.96,72.98,37994.0,71.0417,71.1292,70.9541,70.9736,37994.0
2024-06-04 10:40:00,72.97,72.98,72.7,72.73,29058.0,70.9639,70.9736,70.7013,70.7305,29058.0
2024-06-04 10:50:00,72.72,72.78,72.62,72.78,39619.0,70.7207,70.7791,70.6235,70.7791,39619.0
2024-06-04 11:00:00,72.78,72.84,72.71,72.82,34746.0,70.7791,70.8374,70.711,70.818,34746.0
2024-06-04 11:10:00,72.82,72.83,72.72,72.74,19889.0,70.818,70.8277,70.7207,70.7402,19889.0
2024-06-04 11:20:00,72.74,72.8,72.68,72.69,23891.0,70.7402,70.7985,70.6818,70.6916,23891.0
2024-06-04 11:30:00,72.69,72.74,72.62,72.63,28455.0,70.6916,70.7402,70.6235,70.6332,28455.0
2024-06-04 11:40:00,72.63,72.65,72.56,72.63,39903.0,70.6332,70.6527,70.5651,70.6332,39903.0
2024-06-04 11:50:00,72.63,72.77,72.63,72.69,21572.0,70.6332,70.7694,70.6332,70.6916,21572.0
2024-06-04 12:00:00,72.68,72.68,72.53,72.54,27170.0,70.6818,70.6818,70.536,70.5457,27170.0
2024-06-04 12:10:00,72.54,72.7,72.53,72.64,35085.0,70.5457,70.7013,70.536,70.6429,35085.0
2024-06-04 12:20:00,72.64,72.72,72.6,72.72,20528.0,70.6429,70.7207,70.604,70.7207,20528.0
2024-06-04 12:30:00,72.72,72.79,72.68,72.7,27119.0,70.7207,70.7888,70.6818,70.7013,27119.0
2024-06-04 12:40:00,72.69,72.78,72.68,72.76,20125.0,70.6916,70.7791,70.6818,70.7596,20125.0
2024-06-04 12:50:00,72.74,72.82,72.68,72.82,55629.0,70.7402,70.818,70.6818,70.818,55629.0
2024-06-04 13:00:00,72.81,72.82,72.77,72.79,22865.0,70.8083,70.818,70.7694,70.7888,22865.0
2024-06-04 13:10:00,72.78,72.85,72.77,72.8,16419.0,70.7791,70.8472,70.7694,70.7985,16419.0
2024-06-04 13:20:00,72.81,72.87,72.78,72.81,23179.0,70.8083,70.8666,70.7791,70.8083,23179.0
2024-06-04 13:30:00,72.82,72.91,72.78,72.91,25646.0,70.818,70.9055,70.7791,70.9055,25646.0
2024-06-04 13:40:00,72.92,73.02,72.9,73.01,27429.0,70.9152,71.0125,70.8958,71.0028,27429.0
2024-06-04 13:50:00,73.01,73.06,73.0,73.01,36590.0,71.0028,71.0514,70.993,71.0028,36590.0
2024-06-04 14:00:00,73.01,73.02,72.91,73.0,27723.0,71.0028,71.0125,70.9055,70.993,27723.0
2024-06-04 14:10:00,73.01,73.04,72.96,73.0,31505.0,71.0028,71.0319,70.9541,70.993,31505.0
2024-06-04 14:20:00,73.01,73.15,73.0,73.15,21264.0,71.0028,71.1389,70.993,71.1389,21264.0
2024-06-04 14:30:00,73.15,73.18,72.99,73.03,67241.0,71.1389,71.1681,70.9833,71.0222,67241.0
2024-06-04 14:40:00,73.04,73.12,73.02,73.05,35236.0,71.0319,71.1098,71.0125,71.0417,35236.0
2024-06-04 14:50:00,73.05,73.06,72.99,72.99,29610.0,71.0417,71.0514,70.9833,70.9833,29610.0
2024-06-04 15:00:00,72.98,73.0,72.86,72.97,38713.0,70.9736,70.993,70.8569,70.9639,38713.0
2024-06-04 15:10:00,72.97,72.97,72.86,72.86,39687.0,70.9639,70.9639,70.8569,70.8569,39687.0
2024-06-04 15:20:00,72.86,72.91,72.84,72.85,64240.0,70.8569,70.9055,70.8374,70.8472,64240.0
2024-06-04 15:30:00,72.84,72.84,72.67,72.72,70430.0,70.8374,70.8374,70.6721,70.7207,70430.0
2024-06-04 15:40:00,72.72,72.79,72.69,72.74,90030.0,70.7207,70.7888,70.6916,70.7402,90030.0
2024-06-04 15:50:00,72.75,72.81,72.67,72.7,279868.0,70.7499,70.8083,70.6721,70.7013,279868.0
2024-06-05 09:30:00,72.72,73.1,72.48,72.63,65361.0,70.7207,71.0903,70.4873,70.6332,65361.0
2024-06-05 09:40:00,72.63,72.89,72.46,72.5,41995.0,70.6332,70.8861,70.4679,70.5068,41995.0
2024-06-05 09:50:00,72.5,72.58,72.32,72.36,52647.0,70.5068,70.5846,70.3317,70.3706,52647.0
2024-06-05 10:00:00,72.35,72.45,72.19,72.3,50307.0,70.3609,70.4582,70.2053,70.3123,50307.0
2024-06-05 10:10:00,72.29,72.33,72.07,72.12,45271.0,70.3026,70.3415,70.0886,70.1372,45271.0
2024-06-05 10:20:00,72.14,72.23,71.98,72.05,57192.0,70.1567,70.2442,70.0011,70.0692,57192.0
2024-06-05 10:30:00,72.04,72.23,72.01,72.17,36909.0,70.0594,70.2442,70.0303,70.1859,36909.0
2024-06-05 10:40:00,72.15,72.4,72.14,72.4,50148.0,70.1664,70.4095,70.1567,70.4095,50148.0
2024-06-05 10:50:00,72.43,72.62,72.41,72.52,33571.0,70.4387,70.6235,70.4193,70.5262,33571.0
2024-06-05 11:00:00,72.53,72.7,72.53,72.56,61392.0,70.536,70.7013,70.536,70.5651,61392.0
2024-06-05 11:10:00,72.56,72.69,72.54,72.63,26659.0,70.5651,70.6916,70.5457,70.6332,26659.0
2024-06-05 11:20:00,72.63,72.63,72.52,72.56,23711.0,70.6332,70.6332,70.5262,70.5651,23711.0
2024-06-05 11:30:00,72.59,72.59,72.45,72.54,47698.0,70.5943,70.5943,70.4582,70.5457,47698.0
2024-06-05 11:40:00,72.55,72.61,72.44,72.45,42503.0,70.5554,70.6138,70.4484,70.4582,42503.0
2024-06-05 11:50:00,72.45,72.54,72.43,72.47,27167.0,70.4582,70.5457,70.4387,70.4776,27167.0
2024-06-05 12:00:00,72.47,72.48,72.38,72.39,20526.0,70.4776,70.4873,70.3901,70.3998,20526.0
2024-06-05 12:10:00,72.4,72.41,72.31,72.35,26989.0,70.4095,70.4193,70.322,70.3609,26989.0
2024-06-05 12:20:00,72.34,72.38,72.33,72.33,15306.0,70.3512,70.3901,70.3415,70.3415,15306.0
2024-06-05 12:30:00,72.34,72.42,72.33,72.38,22830.0,70.3512,70.429,70.3415,70.3901,22830.0
2024-06-05 12:40:00,72.38,72.4,72.34,72.38,17559.0,70.3901,70.4095,70.3512,70.3901,17559.0
2024-06-05 12:50:00,72.38,72.4,72.29,72.36,23955.0,70.3901,70.4095,70.3026,70.3706,23955.0
2024-06-05 13:00:00,72.36,72.36,72.31,72.31,14913.0,70.3706,70.3706,70.322,70.322,14913.0
2024-06-05 13:10:00,72.31,72.36,72.18,72.18,24669.0,70.322,70.3706,70.1956,70.1956,24669.0
2024-06-05 13:20:00,72.17,72.17,72.13,72.17,15744.0,70.1859,70.1859,70.147,70.1859,15744.0
2024-06-05 13:30:00,72.16,72.17,72.08,72.09,21081.0,70.1761,70.1859,70.0983,70.1081,21081.0
2024-06-05 13:40:00,72.09,72.18,72.08,72.17,27516.0,70.1081,70.1956,70.0983,70.1859,27516.0
2024-06-05 13:50:00,72.18,72.21,72.13,72.14,20548.0,70.1956,70.2248,70.147,70.1567,20548.0
2024-06-05 14:00:00,72.14,72.31,72.14,72.24,32384.0,70.1567,70.322,70.1567,70.2539,32384.0
2024-06-05 14:10:00,72.25,72.27,72.18,72.23,17764.0,70.2637,70.2831,70.1956,70.2442,17764.0
2024-06-05 14:20:00,72.22,72.26,72.2,72.21,33798.0,70.2345,70.2734,70.215,70.2248,33798.0
2024-06-05 14:30:00,72.21,72.33,72.19,72.32,20201.0,70.2248,70.3415,70.2053,70.3317,20201.0
2024-06-05 14:40:00,72.33,72.36,72.25,72.29,35942.0,70.3415,70.3706,70.2637,70.3026,35942.0
2024-06-05 14:50:00,72.29,72.3,72.12,72.13,38781.0,70.3026,70.3123,70.1372,70.147,38781.0
2024-06-05 15:00:00,72.14,72.19,72.14,72.17,35627.0,70.1567,70.2053,70.1567,70.1859,35627.0
2024-06-05 15:10:00,72.16,72.21,72.15,72.18,44424.0,70.1761,70.2248,70.1664,70.1956,44424.0
2024-06-05 15:20:00,72.18,72.31,72.06,72.27,97602.0,70.1956,70.322,70.0789,70.2831,97602.0
2024-06-05 15:30:00,72.26,72.29,72.19,72.26,51887.0,70.2734,70.3026,70.2053,70.2734,51887.0
2024-06-05 15:40:00,72.26,72.28,72.2,72.27,73285.0,70.2734,70.2928,70.215,70.2831,73285.0
2024-06-05 15:50:00,72.27,72.38,72.15,72.25,290627.0,70.2831,70.3901,70.1664,70.2637,290627.0
2024-06-06 09:30:00,72.21,72.41,71.93,72.19,50232.0,70.2248,70.4193,69.9525,70.2053,50232.0
2024-06-06 09:40:00,72.29,72.54,72.24,72.54,43465.0,70.3026,70.5457,70.2539,70.5457,43465.0
2024-06-06 09:50:00,72.51,72.6,72.36,72.55,46196.0,70.5165,70.604,70.3706,70.5554,46196.0
2024-06-06 10:00:00,72.58,72.8,72.53,72.78,36589.0,70.5846,70.7985,70.536,70.7791,36589.0
2024-06-06 10:10:00,72.8,72.88,72.61,72.8,71391.0,70.7985,70.8763,70.6138,70.7985,71391.0
2024-06-06 10:20:00,72.8,72.85,72.73,72.81,67277.0,70.7985,70.8472,70.7305,70.8083,67277.0
2024-06-06 10:30:00,72.79,72.79,72.49,72.55,27296.0,70.7888,70.7888,70.4971,70.5554,27296.0
2024-06-06 10:40:00,72.55,72.64,72.51,72.62,23635.0,70.5554,70.6429,70.5165,70.6235,23635.0
2024-06-06 10:50:00,72.63,72.71,72.56,72.7,24969.0,70.6332,70.711,70.5651,70.7013,24969.0
2024-06-06 11:00:00,72.71,72.72,72.52,72.59,35814.0,70.711,70.7207,70.5262,70.5943,35814.0
2024-06-06 11:10:00,72.58,72.59,72.49,72.49,35107.0,70.5846,70.5943,70.4971,70.4971,35107.0
2024-06-06 11:20:00,72.48,72.54,72.46,72.51,54315.0,70.4873,70.5457,70.4679,70.5165,54315.0
2024-06-06 11:30:00,72.51,72.64,72.51,72.55,84388.0,70.5165,70.6429,70.5165,70.5554,84388.0
2024-06-06 11:40:00,72.55,72.56,72.49,72.55,25226.0,70.5554,70.5651,70.4971,70.5554,25226.0
2024-06-06 11:50:00,72.55,72.62,72.5,72.59,95628.0,70.5554,70.6235,70.5068,70.5943,95628.0
2024-06-06 12:00:00,72.61,72.61,72.47,72.48,31671.0,70.6138,70.6138,70.4776,70.4873,31671.0
2024-06-06 12:10:00,72.48,72.53,72.39,72.48,26006.0,70.4873,70.536,70.3998,70.4873,26006.0
2024-06-06 12:20:00,72.48,72.56,72.48,72.54,15014.0,70.4873,70.5651,70.4873,70.5457,15014.0
2024-06-06 12:30:00,72.55,72.69,72.55,72.67,16801.0,70.5554,70.6916,70.5554,70.6721,16801.0
2024-06-06 12:40:00,72.68,72.75,72.65,72.75,20122.0,70.6818,70.7499,70.6527,70.7499,20122.0
2024-06-06 12:50:00,72.74,72.8,72.7,72.74,36246.0,70.7402,70.7985,70.7013,70.7402,36246.0
2024-06-06 13:00:00,72.73,72.74,72.62,72.73,34498.0,70.7305,70.7402,70.6235,70.7305,34498.0
2024-06-06 13:10:00,72.73,72.79,72.65,72.73,25194.0,70.7305,70.7888,70.6527,70.7305,25194.0
2024-06-06 13:20:00,72.73,72.82,72.69,72.81,19731.0,70.7305,70.818,70.6916,70.8083,19731.0
2024-06-06 13:30:00,72.82,72.82,72.71,72.72,24490.0,70.818,70.818,70.711,70.7207,24490.0
2024-06-06 13:40:00,72.72,72.72,72.66,72.7,22486.0,70.7207,70.7207,70.6624,70.7013,22486.0
2024-06-06 13:50:00,72.7,72.71,72.67,72.68,22207.0,70.7013,70.711,70.6721,70.6818,22207.0
2024-06-06 14:00:00,72.67,72.7,72.61,72.65,22784.0,70.6721,70.7013,70.6138,70.6527,22784.0
2024-06-06 14:10:00,72.63,72.7,72.6,72.7,19663.0,70.6332,70.7013,70.604,70.7013,19663.0
2024-06-06 14:20:00,72.69,72.73,72.64,72.72,21108.0,70.6916,70.7305,70.6429,70.7207,21108.0
2024-06-06 14:30:00,72.71,72.71,72.63,72.66,20479.0,70.711,70.711,70.6332,70.6624,20479.0
2024-06-06 14:40:00,72.66,72.71,72.63,72.67,21955.0,70.6624,70.711,70.6332,70.6721,21955.0
2024-06-06 14:50:00,72.68,72.79,72.68,72.79,46688.0,70.6818,70.7888,70.6818,70.7888,46688.0
2024-06-06 15:00:00,72.78,72.85,72.76,72.77,41189.0,70.7791,70.8472,70.7596,70.7694,41189.0
2024-06-06 15:10:00,72.78,72.78,72.75,72.77,31013.0,70.7791,70.7791,70.7499,70.7694,31013.0
2024-06-06 15:20:00,72.76,72.78,72.7,72.74,37676.0,70.7596,70.7791,70.7013,70.7402,37676.0
2024-06-06 15:30:00,72.73,72.77,72.69,72.7,69085.0,70.7305,70.7694,70.6916,70.7013,69085.0
2024-06-06 15:40:00,72.7,72.7,72.58,72.61,71508.0,70.7013,70.7013,70.5846,70.6138,71508.0
2024-06-06 15:50:00,72.61,72.69,72.52,72.69,326628.0,70.6138,70.6916,70.5262,70.6916,326628.0
2024-06-07 09:30:00,72.56,72.72,72.46,72.69,24434.0,70.5651,70.7207,70.4679,70.6916,24434.0
2024-06-07 09:40:00,72.65,72.86,72.58,72.65,16230.0,70.6527,70.8569,70.5846,70.6527,16230.0
2024-06-07 09:50:00,72.66,72.72,72.4,72.63,19382.0,70.6624,70.7207,70.4095,70.6332,19382.0
2024-06-07 10:00:00,72.65,72.73,72.5,72.56,26848.0,70.6527,70.7305,70.5068,70.5651,26848.0
2024-06-07 10:10:00,72.56,72.68,72.51,72.64,26176.0,70.5651,70.6818,70.5165,70.6429,26176.0
2024-06-07 10:20:00,72.63,72.69,72.57,72.66,17029.0,70.6332,70.6916,70.5749,70.6624,17029.0
2024-06-07 10:30:00,72.66,72.85,72.65,72.83,24760.0,70.6624,70.8472,70.6527,70.8277,24760.0
2024-06-07 10:40:00,72.83,72.96,72.81,72.95,21426.0,70.8277,70.9541,70.8083,70.9444,21426.0
2024-06-07 10:50:00,72.96,72.97,72.89,72.9,15909.0,70.9541,70.9639,70.8861,70.8958,15909.0
2024-06-07 11:00:00,72.89,72.89,72.76,72.76,24066.0,70.8861,70.8861,70.7596,70.7596,24066.0
2024-06-07 11:10:00,72.75,72.77,72.71,72.73,15461.0,70.7499,70.7694,70.711,70.7305,15461.0
2024-06-07 11:20:00,72.75,72.82,72.71,72.74,25492.0,70.7499,70.818,70.711,70.7402,25492.0
2024-06-07 11:30:00,72.75,72.8,72.68,72.74,28306.0,70.7499,70.7985,70.6818,70.7402,28306.0
2024-06-07 11:40:00,72.76,72.78,72.71,72.78,17991.0,70.7596,70.7791,70.711,70.7791,17991.0
2024-06-07 11:50:00,72.78,72.9,72.77,72.86,34957.0,70.7791,70.8958,70.7694,70.8569,34957.0
2024-06-07 12:00:00,72.86,72.88,72.7,72.73,38903.0,70.8569,70.8763,70.7013,70.7305,38903.0
2024-06-07 12:10:00,72.73,72.76,72.7,72.72,19743.0,70.7305,70.7596,70.7013,70.7207,19743.0
2024-06-07 12:20:00,72.71,72.76,72.67,72.71,19159.0,70.711,70.7596,70.6721,70.711,19159.0
2024-06-07 12:30:00,72.71,72.83,72.71,72.83,25838.0,70.711,70.8277,70.711,70.8277,25838.0
2024-06-07 12:40:00,72.83,72.83,72.74,72.79,19801.0,70.8277,70.8277,70.7402,70.7888,19801.0
2024-06-07 12:50:00,72.8,72.82,72.75,72.81,11324.0,70.7985,70.818,70.7499,70.8083,11324.0
2024-06-07 13:00:00,72.81,72.83,72.77,72.83,12990.0,70.8083,70.8277,70.7694,70.8277,12990.0
2024-06-07 13:10:00,72.82,72.86,72.71,72.77,24148.0,70.818,70.8569,70.711,70.7694,24148.0
2024-06-07 13:20:00,72.77,72.8,72.74,72.78,15519.0,70.7694,70.7985,70.7402,70.7791,15519.0
2024-06-07 13:30:00,72.78,72.79,72.71,72.73,17938.0,70.7791,70.7888,70.711,70.7305,17938.0
2024-06-07 13:40:00,72.72,72.75,72.72,72.75,12522.0,70.7207,70.7499,70.7207,70.7499,12522.0
2024-06-07 13:50:00,72.76,72.87,72.76,72.82,21538.0,70.7596,70.8666,70.7596,70.818,21538.0
2024-06-07 14:00:00,72.8,72.8,72.74,72.8,18805.0,70.7985,70.7985,70.7402,70.7985,18805.0
2024-06-07 14:10:00,72.8,72.8,72.71,72.74,14977.0,70.7985,70.7985,70.711,70.7402,14977.0
2024-06-07 14:20:00,72.73,72.87,72.73,72.87,15970.0,70.7305,70.8666,70.7305,70.8666,15970.0
2024-06-07 14:30:00,72.87,72.89,72.85,72.87,17986.0,70.8666,70.8861,70.8472,70.8666,17986.0
2024-06-07 14:40:00,72.87,72.95,72.86,72.92,20810.0,70.8666,70.9444,70.8569,70.9152,20810.0
2024-06-07 14:50:00,72.92,72.99,72.92,72.98,27189.0,70.9152,70.9833,70.9152,70.9736,27189.0
2024-06-07 15:00:00,72.98,72.99,72.85,72.91,36101.0,70.9736,70.9833,70.8472,70.9055,36101.0
2024-06-07 15:10:00,72.91,72.91,72.8,72.87,32448.0,70.9055,70.9055,70.7985,70.8666,32448.0
2024-06-07 15:20:00,72.87,72.87,72.76,72.8,35687.0,70.8666,70.8666,70.7596,70.7985,35687.0
2024-06-07 15:30:00,72.79,72.83,72.75,72.77,40339.0,70.7888,70.8277,70.7499,70.7694,40339.0
2024-06-07 15:40:00,72.78,72.82,72.65,72.71,48520.0,70.7791,70.818,70.6527,70.711,48520.0
2024-06-07 15:50:00,72.71,72.83,72.63,72.68,153821.0,70.711,70.8277,70.6332,70.6818,153821.0
2024-06-10 09:30:00,72.41,72.62,72.16,72.22,36847.0,70.4193,70.6235,70.1761,70.2345,36847.0
2024-06-10 09:40:00,72.22,72.54,72.21,72.37,26031.0,70.2345,70.5457,70.2248,70.3804,26031.0
2024-06-10 09:50:00,72.38,72.4,72.1,72.31,39669.0,70.3901,70.4095,70.1178,70.322,39669.0
2024-06-10 10:00:00,72.31,72.33,71.99,72.01,30345.0,70.322,70.3415,70.0108,70.0303,30345.0
2024-06-10 10:10:00,72.01,72.11,71.94,72.06,27537.0,70.0303,70.1275,69.9622,70.0789,27537.0
2024-06-10 10:20:00,72.05,72.06,71.9,71.99,52710.0,70.0692,70.0789,69.9233,70.0108,52710.0
2024-06-10 10:30:00,71.98,72.29,71.98,72.25,35570.0,70.0011,70.3026,70.0011,70.2637,35570.0
2024-06-10 10:40:00,72.25,72.26,71.93,71.99,21116.0,70.2637,70.2734,69.9525,70.0108,21116.0
2024-06-10 10:50:00,71.98,72.11,71.96,72.03,25245.0,70.0011,70.1275,69.9816,70.0497,25245.0
2024-06-10 11:00:00,72.03,72.07,71.98,72.04,18925.0,70.0497,70.0886,70.0011,70.0594,18925.0
2024-06-10 11:10:00,72.03,72.07,71.97,72.03,21150.0,70.0497,70.0886,69.9914,70.0497,21150.0
2024-06-10 11:20:00,72.03,72.07,71.97,72.0,31137.0,70.0497,70.0886,69.9914,70.0205,31137.0
2024-06-10 11:30:00,72.01,72.14,72.0,72.07,25237.0,70.0303,70.1567,70.0205,70.0886,25237.0
2024-06-10 11:40:00,72.08,72.11,72.0,72.02,26795.0,70.0983,70.1275,70.0205,70.04,26795.0
2024-06-10 11:50:00,72.01,72.11,71.97,72.11,33193.0,70.0303,70.1275,69.9914,70.1275,33193.0
2024-06-10 12:00:00,72.09,72.15,72.08,72.09,23532.0,70.1081,70.1664,70.0983,70.1081,23532.0
2024-06-10 12:10:00,72.1,72.13,72.07,72.09,20131.0,70.1178,70.147,70.0886,70.1081,20131.0
2024-06-10 12:20:00,72.09,72.14,72.04,72.11,35957.0,70.1081,70.1567,70.0594,70.1275,35957.0
2024-06-10 12:30:00,72.12,72.13,72.01,72.07,17690.0,70.1372,70.147,70.0303,70.0886,17690.0
2024-06-10 12:40:00,72.06,72.06,72.01,72.02,14816.0,70.0789,70.0789,70.0303,70.04,14816.0
2024-06-10 12:50:00,72.0,72.01,71.96,71.98,14087.0,70.0205,70.0303,69.9816,70.0011,14087.0
2024-06-10 13:00:00,71.99,72.06,71.95,72.06,27128.0,70.0108,70.0789,69.9719,70.0789,27128.0
2024-06-10 13:10:00,72.06,72.06,71.95,72.03,20730.0,70.0789,70.0789,69.9719,70.0497,20730.0
2024-06-10 13:20:00,72.03,72.06,72.01,72.04,11547.0,70.0497,70.0789,70.0303,70.0594,11547.0
2024-06-10 13:30:00,72.04,72.19,72.03,72.12,25319.0,70.0594,70.2053,70.0497,70.1372,25319.0
2024-06-10 13:40:00,72.13,72.21,72.11,72.2,17789.0,70.147,70.2248,70.1275,70.215,17789.0
2024-06-10 13:50:00,72.19,72.27,72.18,72.2,28304.0,70.2053,70.2831,70.1956,70.215,28304.0
2024-06-10 14:00:00,72.19,72.3,72.12,72.29,29868.0,70.2053,70.3123,70.1372,70.3026,29868.0
2024-06-10 14:10:00,72.28,72.33,72.26,72.33,17748.0,70.2928,70.3415,70.2734,70.3415,17748.0
2024-06-10 14:20:00,72.32,72.4,72.28,72.3,27767.0,70.3317,70.4095,70.2928,70.3123,27767.0
2024-06-10 14:30:00,72.31,72.35,72.26,72.29,21329.0,70.322,70.3609,70.2734,70.3026,21329.0
2024-06-10 14:40:00,72.3,72.31,72.25,72.29,18642.0,70.3123,70.322,70.2637,70.3026,18642.0
2024-06-10 14:50:00,72.29,72.32,72.26,72.3,27772.0,70.3026,70.3317,70.2734,70.3123,27772.0
2024-06-10 15:00:00,72.29,72.3,72.2,72.2,25468.0,70.3026,70.3123,70.215,70.215,25468.0
2024-06-10 15:10:00,72.2,72.25,72.15,72.24,50312.0,70.215,70.2637,70.1664,70.2539,50312.0
2024-06-10 15:20:00,72.24,72.28,72.23,72.24,27446.0,70.2539,70.2928,70.2442,70.2539,27446.0
2024-06-10 15:30:00,72.24,72.29,72.2,72.25,46298.0,70.2539,70.3026,70.215,70.2637,46298.0
2024-06-10 15:40:00,72.25,72.29,72.19,72.21,59017.0,70.2637,70.3026,70.2053,70.2248,59017.0
2024-06-10 15:50:00,72.2,72.43,72.2,72.27,265807.0,70.215,70.4387,70.215,70.2831,265807.0
2024-06-11 09:30:00,71.97,72.25,71.87,72.1,54345.0,69.9914,70.2637,69.8941,70.1178,54345.0
2024-06-11 09:40:00,72.11,72.11,71.87,71.9,18587.0,70.1275,70.1275,69.8941,69.9233,18587.0
2024-06-11 09:50:00,71.87,72.07,71.84,71.93,23227.0,69.8941,70.0886,69.8649,69.9525,23227.0
2024-06-11 10:00:00,71.93,72.0,71.79,72.0,44442.0,69.9525,70.0205,69.8163,70.0205,44442.0
2024-06-11 10:10:00,71.98,72.16,71.92,72.08,53931.0,70.0011,70.1761,69.9427,70.0983,53931.0
2024-06-11 10:20:00,72.09,72.1,71.9,71.97,54136.0,70.1081,70.1178,69.9233,69.9914,54136.0
2024-06-11 10:30:00,71.95,72.0,71.91,71.98,33764.0,69.9719,70.0205,69.933,70.0011,33764.0
2024-06-11 10:40:00,71.98,72.12,71.97,72.02,55231.0,70.0011,70.1372,69.9914,70.04,55231.0
2024-06-11 10:50:00,72.02,72.02,71.95,72.01,19141.0,70.04,70.04,69.9719,70.0303,19141.0
2024-06-11 11:00:00,72.01,72.07,71.94,71.99,65789.0,70.0303,70.0886,69.9622,70.0108,65789.0
2024-06-11 11:10:00,71.99,72.06,71.98,72.03,32266.0,70.0108,70.0789,70.0011,70.0497,32266.0
2024-06-11 11:20:00,72.02,72.05,71.9,71.9,16466.0,70.04,70.0692,69.9233,69.9233,16466.0
2024-06-11 11:30:00,71.9,71.92,71.88,71.9,14836.0,69.9233,69.9427,69.9038,69.9233,14836.0
2024-06-11 11:40:00,71.89,72.01,71.89,71.98,22026.0,69.9136,70.0303,69.9136,70.0011,22026.0
2024-06-11 11:50:00,71.98,72.02,71.95,71.95,15532.0,70.0011,70.04,69.9719,69.9719,15532.0
2024-06-11 12:00:00,71.95,71.95,71.83,71.92,14654.0,69.9719,69.9719,69.8552,69.9427,14654.0
2024-06-11 12:10:00,71.92,71.92,71.83,71.83,13824.0,69.9427,69.9427,69.8552,69.8552,13824.0
2024-06-11 12:20:00,71.84,71.87,71.8,71.81,17978.0,69.8649,69.8941,69.826,69.8358,17978.0
2024-06-11 12:30:00,71.8,71.85,71.8,71.82,13967.0,69.826,69.8747,69.826,69.8455,13967.0
2024-06-11 12:40:00,71.84,71.89,71.82,71.88,14645.0,69.8649,69.9136,69.8455,69.9038,14645.0
2024-06-11 12:50:00,71.88,71.88,71.81,71.81,15125.0,69.9038,69.9038,69.8358,69.8358,15125.0
2024-06-11 13:00:00,71.81,71.83,71.72,71.73,27762.0,69.8358,69.8552,69.7482,69.758,27762.0
2024-06-11 13:10:00,71.73,71.74,71.71,71.73,11421.0,69.758,69.7677,69.7385,69.758,11421.0
2024-06-11 13:20:00,71.73,71.77,71.69,71.7,25151.0,69.758,69.7969,69.7191,69.7288,25151.0
2024-06-11 13:30:00,71.71,71.76,71.69,71.76,21182.0,69.7385,69.7871,69.7191,69.7871,21182.0
2024-06-11 13:40:00,71.75,71.8,71.7,71.78,61956.0,69.7774,69.826,69.7288,69.8066,61956.0
2024-06-11 13:50:00,71.79,71.8,71.75,71.77,23698.0,69.8163,69.826,69.7774,69.7969,23698.0
2024-06-11 14:00:00,71.77,71.8,71.75,71.77,24296.0,69.7969,69.826,69.7774,69.7969,24296.0
2024-06-11 14:10:00,71.77,71.83,71.76,71.78,37250.0,69.7969,69.8552,69.7871,69.8066,37250.0
2024-06-11 14:20:00,71.78,71.79,71.7,71.7,31139.0,69.8066,69.8163,69.7288,69.7288,31139.0
2024-06-11 14:30:00,71.71,71.74,71.68,71.72,24778.0,69.7385,69.7677,69.7093,69.7482,24778.0
2024-06-11 14:40:00,71.73,71.78,71.69,71.7,26126.0,69.758,69.8066,69.7191,69.7288,26126.0
2024-06-11 14:50:00,71.7,71.72,71.65,71.67,54890.0,69.7288,69.7482,69.6802,69.6996,54890.0
2024-06-11 15:00:00,71.66,71.73,71.65,71.73,40853.0,69.6899,69.758,69.6802,69.758,40853.0
2024-06-11 15:10:00,71.74,71.79,71.68,71.74,48537.0,69.7677,69.8163,69.7093,69.7677,48537.0
2024-06-11 15:20:00,71.74,71.77,71.68,71.73,37345.0,69.7677,69.7969,69.7093,69.758,37345.0
2024-06-11 15:30:00,71.72,71.75,71.69,71.73,48047.0,69.7482,69.7774,69.7191,69.758,48047.0
2024-06-11 15:40:00,71.73,71.8,71.73,71.76,61957.0,69.758,69.826,69.758,69.7871,61957.0
2024-06-11 15:50:00,71.75,71.83,71.66,71.73,340586.0,69.7774,69.8552,69.6899,69.758,340586.0
2024-06-12 09:30:00,71.98,72.35,71.65,71.69,87443.0,70.0011,70.3609,69.6802,69.7191,87443.0
2024-06-12 09:40:00,71.72,71.82,71.65,71.76,26633.0,69.7482,69.8455,69.6802,69.7871,26633.0
2024-06-12 09:50:00,71.79,71.79,71.46,71.49,41345.0,69.8163,69.8163,69.4954,69.5246,41345.0
2024-06-12 10:00:00,71.49,71.67,71.45,71.51,71881.0,69.5246,69.6996,69.4857,69.544,71881.0
2024-06-12 10:10:00,71.51,71.62,71.43,71.53,44463.0,69.544,69.651,69.4662,69.5635,44463.0
2024-06-12 10:20:00,71.54,71.55,71.45,71.48,53469.0,69.5732,69.5829,69.4857,69.5148,53469.0
2024-06-12 10:30:00,71.47,71.55,71.47,71.54,47043.0,69.5051,69.5829,69.5051,69.5732,47043.0
2024-06-12 10:40:00,71.54,71.54,71.34,71.37,37087.0,69.5732,69.5732,69.3787,69.4079,37087.0
2024-06-12 10:50:00,71.37,71.37,71.27,71.33,22811.0,69.4079,69.4079,69.3106,69.369,22811.0
2024-06-12 11:00:00,71.34,71.46,71.34,71.42,21974.0,69.3787,69.4954,69.3787,69.4565,21974.0
2024-06-12 11:10:00,71.42,71.46,71.35,71.38,25873.0,69.4565,69.4954,69.3884,69.4176,25873.0
2024-06-12 11:20:00,71.39,71.45,71.3,71.35,23527.0,69.4273,69.4857,69.3398,69.3884,23527.0
2024-06-12 11:30:00,71.35,71.5,71.34,71.42,30535.0,69.3884,69.5343,69.3787,69.4565,30535.0
2024-06-12 11:40:00,71.42,71.49,71.4,71.48,24225.0,69.4565,69.5246,69.437,69.5148,24225.0
2024-06-12 11:50:00,71.47,71.55,71.45,71.54,57134.0,69.5051,69.5829,69.4857,69.5732,57134.0
2024-06-12 12:00:00,71.54,71.58,71.47,71.48,21813.0,69.5732,69.6121,69.5051,69.5148,21813.0
2024-06-12 12:10:00,71.48,71.53,71.45,71.48,24000.0,69.5148,69.5635,69.4857,69.5148,24000.0
2024-06-12 12:20:00,71.48,71.48,71.38,71.45,50188.0,69.5148,69.5148,69.4176,69.4857,50188.0
2024-06-12 12:30:00,71.45,71.5,71.43,71.45,43218.0,69.4857,69.5343,69.4662,69.4857,43218.0
2024-06-12 12:40:00,71.45,71.54,71.44,71.46,22928.0,69.4857,69.5732,69.4759,69.4954,22928.0
2024-06-12 12:50:00,71.46,71.48,71.42,71.46,11134.0,69.4954,69.5148,69.4565,69.4954,11134.0
2024-06-12 13:00:00,71.45,71.49,71.45,71.45,15368.0,69.4857,69.5246,69.4857,69.4857,15368.0
2024-06-12 13:10:00,71.46,71.48,71.44,71.47,12696.0,69.4954,69.5148,69.4759,69.5051,12696.0
2024-06-12 13:20:00,71.48,71.52,71.45,71.48,17448.0,69.5148,69.5537,69.4857,69.5148,17448.0
2024-06-12 13:30:00,71.48,71.5,71.46,71.47,24920.0,69.5148,69.5343,69.4954,69.5051,24920.0
2024-06-12 13:40:00,71.47,71.47,71.34,71.42,13485.0,69.5051,69.5051,69.3787,69.4565,13485.0
2024-06-12 13:50:00,71.43,71.44,71.38,71.41,17779.0,69.4662,69.4759,69.4176,69.4468,17779.0
2024-06-12 14:00:00,71.41,71.41,71.17,71.28,40267.0,69.4468,69.4468,69.2134,69.3203,40267.0
2024-06-12 14:10:00,71.28,71.31,71.23,71.27,22293.0,69.3203,69.3495,69.2717,69.3106,22293.0
2024-06-12 14:20:00,71.28,71.38,71.28,71.35,21859.0,69.3203,69.4176,69.3203,69.3884,21859.0
2024-06-12 14:30:00,71.35,71.42,71.3,71.34,33884.0,69.3884,69.4565,69.3398,69.3787,33884.0
2024-06-12 14:40:00,71.33,71.34,71.22,71.26,22413.0,69.369,69.3787,69.262,69.3009,22413.0
2024-06-12 14:50:00,71.27,71.38,71.25,71.37,23608.0,69.3106,69.4176,69.2912,69.4079,23608.0
2024-06-12 15:00:00,71.37,71.4,71.29,71.34,27165.0,69.4079,69.437,69.3301,69.3787,27165.0
2024-06-12 15:10:00,71.33,71.42,71.27,71.36,34680.0,69.369,69.4565,69.3106,69.3981,34680.0
2024-06-12 15:20:00,71.36,71.4,71.24,71.24,50422.0,69.3981,69.437,69.2814,69.2814,50422.0
2024-06-12 15:30:00,71.23,71.34,71.2,71.2,81645.0,69.2717,69.3787,69.2425,69.2425,81645.0
2024-06-12 15:40:00,71.2,71.22,71.12,71.17,87391.0,69.2425,69.262,69.1647,69.2134,87391.0
2024-06-12 15:50:00,71.17,71.25,71.08,71.13,329279.0,69.2134,69.2912,69.1258,69.1745,329279.0
2024-06-13 09:30:00,71.08,71.38,70.92,71.06,59199.0,69.1258,69.4176,68.9702,69.1064,59199.0
2024-06-13 09:40:00,71.08,71.18,70.85,70.87,29612.0,69.1258,69.2231,68.9022,68.9216,29612.0
2024-06-13 09:50:00,70.85,70.95,70.69,70.72,78438.0,68.9022,68.9994,68.7466,68.7757,78438.0
2024-06-13 10:00:00,70.7,70.75,70.32,70.52,42418.0,68.7563,68.8049,68.3867,68.5812,42418.0
2024-06-13 10:10:00,70.52,70.61,70.42,70.56,28724.0,68.5812,68.6688,68.484,68.6201,28724.0
2024-06-13 10:20:00,70.56,70.68,70.42,70.44,42489.0,68.6201,68.7368,68.484,68.5034,42489.0
2024-06-13 10:30:00,70.45,70.54,70.43,70.52,29410.0,68.5132,68.6007,68.4937,68.5812,29410.0
2024-06-13 10:40:00,70.53,70.54,70.44,70.46,20198.0,68.591,68.6007,68.5034,68.5229,20198.0
2024-06-13 10:50:00,70.46,70.58,70.43,70.57,45613.0,68.5229,68.6396,68.4937,68.6299,45613.0
2024-06-13 11:00:00,70.58,70.61,70.45,70.57,39400.0,68.6396,68.6688,68.5132,68.6299,39400.0
2024-06-13 11:10:00,70.58,70.59,70.49,70.5,17371.0,68.6396,68.6493,68.5521,68.5618,17371.0
2024-06-13 11:20:00,70.5,70.51,70.38,70.42,20175.0,68.5618,68.5715,68.4451,68.484,20175.0
2024-06-13 11:30:00,70.41,70.45,70.37,70.44,18927.0,68.4743,68.5132,68.4354,68.5034,18927.0
2024-06-13 11:40:00,70.44,70.45,70.35,70.41,19331.0,68.5034,68.5132,68.4159,68.4743,19331.0
2024-06-13 11:50:00,70.41,70.42,70.35,70.4,26924.0,68.4743,68.484,68.4159,68.4645,26924.0
2024-06-13 12:00:00,70.39,70.39,70.14,70.22,102140.0,68.4548,68.4548,68.2117,68.2895,102140.0
2024-06-13 12:10:00,70.23,70.29,70.19,70.25,24046.0,68.2992,68.3576,68.2603,68.3187,24046.0
2024-06-13 12:20:00,70.26,70.37,70.25,70.35,40874.0,68.3284,68.4354,68.3187,68.4159,40874.0
2024-06-13 12:30:00,70.35,70.35,70.25,70.29,24681.0,68.4159,68.4159,68.3187,68.3576,24681.0
2024-06-13 12:40:00,70.29,70.36,70.28,70.32,30863.0,68.3576,68.4256,68.3478,68.3867,30863.0
2024-06-13 12:50:00,70.33,70.51,70.33,70.48,33327.0,68.3965,68.5715,68.3965,68.5423,33327.0
2024-06-13 13:00:00,70.49,70.51,70.42,70.46,27700.0,68.5521,68.5715,68.484,68.5229,27700.0
2024-06-13 13:10:00,70.46,70.54,70.43,70.49,24014.0,68.5229,68.6007,68.4937,68.5521,24014.0
2024-06-13 13:20:00,70.51,70.53,70.37,70.49,34810.0,68.5715,68.591,68.4354,68.5521,34810.0
2024-06-13 13:30:00,70.49,70.51,70.45,70.46,15245.0,68.5521,68.5715,68.5132,68.5229,15245.0
2024-06-13 13:40:00,70.46,70.57,70.44,70.55,32340.0,68.5229,68.6299,68.5034,68.6104,32340.0
2024-06-13 13:50:00,70.55,70.65,70.55,70.58,22221.0,68.6104,68.7077,68.6104,68.6396,22221.0
2024-06-13 14:00:00,70.58,70.6,70.53,70.58,20643.0,68.6396,68.659,68.591,68.6396,20643.0
2024-06-13 14:10:00,70.58,70.58,70.54,70.57,19774.0,68.6396,68.6396,68.6007,68.6299,19774.0
2024-06-13 14:20:00,70.56,70.63,70.55,70.59,22875.0,68.6201,68.6882,68.6104,68.6493,22875.0
2024-06-13 14:30:00,70.59,70.64,70.56,70.57,26101.0,68.6493,68.6979,68.6201,68.6299,26101.0
2024-06-13 14:40:00,70.57,70.6,70.53,70.54,22385.0,68.6299,68.659,68.591,68.6007,22385.0
2024-06-13 14:50:00,70.53,70.58,70.48,70.49,38372.0,68.591,68.6396,68.5423,68.5521,38372.0
2024-06-13 15:00:00,70.49,70.69,70.47,70.64,35868.0,68.5521,68.7466,68.5326,68.6979,35868.0
2024-06-13 15:10:00,70.65,70.72,70.62,70.72,29947.0,68.7077,68.7757,68.6785,68.7757,29947.0
2024-06-13 15:20:00,70.72,70.77,70.69,70.74,33872.0,68.7757,68.8244,68.7466,68.7952,33872.0
2024-06-13 15:30:00,70.74,70.81,70.73,70.81,35696.0,68.7952,68.8633,68.7855,68.8633,35696.0
2024-06-13 15:40:00,70.81,70.9,70.8,70.86,68039.0,68.8633,68.9508,68.8535,68.9119,68039.0
2024-06-13 15:50:00,70.86,71.12,70.86,71.04,266897.0,68.9119,69.1647,68.9119,69.0869,266897.0
2024-06-14 09:30:00,70.74,70.93,70.52,70.56,32779.0,68.7952,68.98,68.5812,68.6201,32779.0
2024-06-14 09:40:00,70.55,70.81,70.53,70.55,19922.0,68.6104,68.8633,68.591,68.6104,19922.0
2024-06-14 09:50:00,70.52,70.59,70.42,70.5,16722.0,68.5812,68.6493,68.484,68.5618,16722.0
2024-06-14 10:00:00,70.49,70.54,70.43,70.5,30678.0,68.5521,68.6007,68.4937,68.5618,30678.0
2024-06-14 10:10:00,70.5,70.62,70.42,70.44,20279.0,68.5618,68.6785,68.484,68.5034,20279.0
2024-06-14 10:20:00,70.43,70.46,70.34,70.38,23119.0,68.4937,68.5229,68.4062,68.4451,23119.0
2024-06-14 10:30:00,70.37,70.46,70.3,70.45,16947.0,68.4354,68.5229,68.3673,68.5132,16947.0
2024-06-14 10:40:00,70.44,70.45,70.3,70.33,18158.0,68.5034,68.5132,68.3673,68.3965,18158.0
2024-06-14 10:50:00,70.34,70.36,70.26,70.35,21396.0,68.4062,68.4256,68.3284,68.4159,21396.0
2024-06-14 11:00:00,70.36,70.42,70.26,70.26,31187.0,68.4256,68.484,68.3284,68.3284,31187.0
2024-06-14 11:10:00,70.25,70.48,70.22,70.48,16874.0,68.3187,68.5423,68.2895,68.5423,16874.0
2024-06-14 11:20:00,70.48,70.53,70.45,70.45,16865.0,68.5423,68.591,68.5132,68.5132,16865.0
2024-06-14 11:30:00,70.46,70.53,70.44,70.44,33439.0,68.5229,68.591,68.5034,68.5034,33439.0
2024-06-14 11:40:00,70.44,70.44,70.38,70.42,19295.0,68.5034,68.5034,68.4451,68.484,19295.0
2024-06-14 11:50:00,70.42,70.46,70.39,70.46,22955.0,68.484,68.5229,68.4548,68.5229,22955.0
2024-06-14 12:00:00,70.47,70.47,70.38,70.43,19024.0,68.5326,68.5326,68.4451,68.4937,19024.0
2024-06-14 12:10:00,70.45,70.49,70.43,70.49,10398.0,68.5132,68.5521,68.4937,68.5521,10398.0
2024-06-14 12:20:00,70.5,70.63,70.49,70.61,17534.0,68.5618,68.6882,68.5521,68.6688,17534.0
2024-06-14 12:30:00,70.61,70.62,70.51,70.51,21371.0,68.6688,68.6785,68.5715,68.5715,21371.0
2024-06-14 12:40:00,70.52,70.62,70.49,70.55,29053.0,68.5812,68.6785,68.5521,68.6104,29053.0
2024-06-14 12:50:00,70.57,70.62,70.57,70.58,13815.0,68.6299,68.6785,68.6299,68.6396,13815.0
2024-06-14 13:00:00,70.58,70.65,70.56,70.65,12151.0,68.6396,68.7077,68.6201,68.7077,12151.0
2024-06-14 13:10:00,70.64,70.79,70.64,70.77,27322.0,68.6979,68.8438,68.6979,68.8244,27322.0
2024-06-14 13:20:00,70.78,70.79,70.7,70.7,21177.0,68.8341,68.8438,68.7563,68.7563,21177.0
2024-06-14 13:30:00,70.7,70.75,70.66,70.67,18012.0,68.7563,68.8049,68.7174,68.7271,18012.0
2024-06-14 13:40:00,70.66,70.69,70.64,70.68,18931.0,68.7174,68.7466,68.6979,68.7368,18931.0
2024-06-14 13:50:00,70.68,70.73,70.66,70.67,16015.0,68.7368,68.7855,68.7174,68.7271,16015.0
2024-06-14 14:00:00,70.67,70.67,70.5,70.53,26050.0,68.7271,68.7271,68.5618,68.591,26050.0
2024-06-14 14:10:00,70.53,70.65,70.53,70.65,19039.0,68.591,68.7077,68.591,68.7077,19039.0
2024-06-14 14:20:00,70.65,70.78,70.64,70.75,27063.0,68.7077,68.8341,68.6979,68.8049,27063.0
2024-06-14 14:30:00,70.76,70.76,70.59,70.61,24388.0,68.8146,68.8146,68.6493,68.6688,24388.0
2024-06-14 14:40:00,70.6,70.65,70.57,70.64,13448.0,68.659,68.7077,68.6299,68.6979,13448.0
2024-06-14 14:50:00,70.64,70.68,70.62,70.67,21110.0,68.6979,68.7368,68.6785,68.7271,21110.0
2024-06-14 15:00:00,70.66,70.72,70.63,70.7,23087.0,68.7174,68.7757,68.6882,68.7563,23087.0
2024-06-14 15:10:00,70.7,70.77,70.68,70.76,36110.0,68.7563,68.8244,68.7368,68.8146,36110.0
2024-06-14 15:20:00,70.76,70.82,70.71,70.81,36879.0,68.8146,68.873,68.766,68.8633,36879.0
2024-06-14 15:30:00,70.81,70.81,70.72,70.76,52955.0,68.8633,68.8633,68.7757,68.8146,52955.0
2024-06-14 15:40:00,70.77,70.78,70.69,70.7,69935.0,68.8244,68.8341,68.7466,68.7563,69935.0
2024-06-14 15:50:00,70.7,70.73,70.62,70.7,212259.0,68.7563,68.7855,68.6785,68.7563,212259.0
2024-06-17 09:30:00,70.72,71.4,70.71,71.38,62727.0,68.7757,69.437,68.766,69.4176,62727.0
2024-06-17 09:40:00,71.35,71.54,71.34,71.5,31395.0,69.3884,69.5732,69.3787,69.5343,31395.0
2024-06-17 09:50:00,71.51,71.65,71.47,71.48,50172.0,69.544,69.6802,69.5051,69.5148,50172.0
2024-06-17 10:00:00,71.47,71.75,71.47,71.64,96017.0,69.5051,69.7774,69.5051,69.6704,96017.0
2024-06-17 10:10:00,71.64,71.88,71.58,71.88,134982.0,69.6704,69.9038,69.6121,69.9038,134982.0
2024-06-17 10:20:00,71.87,72.32,71.87,72.19,169454.0,69.8941,70.3317,69.8941,70.2053,169454.0
2024-06-17 10:30:00,72.19,72.34,71.99,72.15,79623.0,70.2053,70.3512,70.0108,70.1664,79623.0
2024-06-17 10:40:00,72.16,72.31,72.15,72.28,78478.0,70.1761,70.322,70.1664,70.2928,78478.0
2024-06-17 10:50:00,72.29,72.4,72.29,72.39,29068.0,70.3026,70.4095,70.3026,70.3998,29068.0
2024-06-17 11:00:00,72.4,72.6,72.39,72.55,40434.0,70.4095,70.604,70.3998,70.5554,40434.0
2024-06-17 11:10:00,72.56,72.84,72.56,72.84,20391.0,70.5651,70.8374,70.5651,70.8374,20391.0
2024-06-17 11:20:00,72.84,72.85,72.7,72.71,27957.0,70.8374,70.8472,70.7013,70.711,27957.0
2024-06-17 11:30:00,72.71,72.84,72.7,72.81,27178.0,70.711,70.8374,70.7013,70.8083,27178.0
2024-06-17 11:40:00,72.81,72.85,72.72,72.77,31048.0,70.8083,70.8472,70.7207,70.7694,31048.0
2024-06-17 11:50:00,72.76,72.77,72.67,72.73,23833.0,70.7596,70.7694,70.6721,70.7305,23833.0
2024-06-17 12:00:00,72.73,72.79,72.69,72.77,20569.0,70.7305,70.7888,70.6916,70.7694,20569.0
2024-06-17 12:10:00,72.78,72.92,72.73,72.9,31598.0,70.7791,70.9152,70.7305,70.8958,31598.0
2024-06-17 12:20:00,72.91,72.97,72.87,72.94,27487.0,70.9055,70.9639,70.8666,70.9347,27487.0
2024-06-17 12:30:00,72.96,73.07,72.95,73.06,45780.0,70.9541,71.0611,70.9444,71.0514,45780.0
2024-06-17 12:40:00,73.07,73.11,72.97,73.09,29788.0,71.0611,71.1,70.9639,71.0806,29788.0
2024-06-17 12:50:00,73.09,73.12,72.98,73.03,33345.0,71.0806,71.1098,70.9736,71.0222,33345.0
2024-06-17 13:00:00,73.03,73.08,73.0,73.06,28261.0,71.0222,71.0708,70.993,71.0514,28261.0
2024-06-17 13:10:00,73.07,73.13,73.06,73.08,39201.0,71.0611,71.1195,71.0514,71.0708,39201.0
2024-06-17 13:20:00,73.09,73.14,72.99,73.14,32288.0,71.0806,71.1292,70.9833,71.1292,32288.0
2024-06-17 13:30:00,73.14,73.14,73.05,73.13,24485.0,71.1292,71.1292,71.0417,71.1195,24485.0
2024-06-17 13:40:00,73.13,73.13,73.05,73.1,26221.0,71.1195,71.1195,71.0417,71.0903,26221.0
2024-06-17 13:50:00,73.1,73.11,73.03,73.04,29878.0,71.0903,71.1,71.0222,71.0319,29878.0
2024-06-17 14:00:00,73.05,73.18,73.04,73.17,28613.0,71.0417,71.1681,71.0319,71.1584,28613.0
2024-06-17 14:10:00,73.17,73.23,73.12,73.15,36825.0,71.1584,71.2167,71.1098,71.1389,36825.0
2024-06-17 14:20:00,73.15,73.27,73.15,73.24,32198.0,71.1389,71.2556,71.1389,71.2265,32198.0
2024-06-17 14:30:00,73.24,73.24,73.15,73.22,32171.0,71.2265,71.2265,71.1389,71.207,32171.0
2024-06-17 14:40:00,73.22,73.23,73.08,73.1,33279.0,71.207,71.2167,71.0708,71.0903,33279.0
2024-06-17 14:50:00,73.11,73.11,73.04,73.09,36064.0,71.1,71.1,71.0319,71.0806,36064.0
2024-06-17 15:00:00,73.08,73.09,72.96,72.99,44091.0,71.0708,71.0806,70.9541,70.9833,44091.0
2024-06-17 15:10:00,72.99,73.13,72.97,73.06,42703.0,70.9833,71.1195,70.9639,71.0514,42703.0
2024-06-17 15:20:00,73.06,73.08,72.97,73.02,43839.0,71.0514,71.0708,70.9639,71.0125,43839.0
2024-06-17 15:30:00,73.02,73.17,72.97,73.16,60197.0,71.0125,71.1584,70.9639,71.1487,60197.0
2024-06-17 15:40:00,73.17,73.19,73.07,73.11,79808.0,71.1584,71.1778,71.0611,71.1,79808.0
2024-06-17 15:50:00,73.1,73.21,72.9,72.94,316094.0,71.0903,71.1973,70.8958,70.9347,316094.0
2024-06-18 09:30:00,73.22,73.51,72.99,73.51,60622.0,71.207,71.489,70.9833,71.489,60622.0
2024-06-18 09:40:00,73.5,73.59,73.33,73.45,26750.0,71.4793,71.5668,71.314,71.4307,26750.0
2024-06-18 09:50:00,73.46,73.46,73.15,73.16,25876.0,71.4404,71.4404,71.1389,71.1487,25876.0
2024-06-18 10:00:00,73.17,73.18,73.0,73.01,29995.0,71.1584,71.1681,70.993,71.0028,29995.0
2024-06-18 10:10:00,72.98,73.08,72.96,73.05,21008.0,70.9736,71.0708,70.9541,71.0417,21008.0
2024-06-18 10:20:00,73.08,73.15,73.07,73.13,24655.0,71.0708,71.1389,71.0611,71.1195,24655.0
2024-06-18 10:30:00,73.13,73.33,73.08,73.19,25489.0,71.1195,71.314,71.0708,71.1778,25489.0
2024-06-18 10:40:00,73.2,73.36,73.18,73.21,29751.0,71.1876,71.3432,71.1681,71.1973,29751.0
2024-06-18 10:50:00,73.19,73.2,73.11,73.17,19031.0,71.1778,71.1876,71.1,71.1584,19031.0
2024-06-18 11:00:00,73.18,73.23,73.14,73.23,22112.0,71.1681,71.2167,71.1292,71.2167,22112.0
2024-06-18 11:10:00,73.22,73.24,73.18,73.22,20407.0,71.207,71.2265,71.1681,71.207,20407.0
2024-06-18 11:20:00,73.23,73.25,73.0,73.14,22259.0,71.2167,71.2362,70.993,71.1292,22259.0
2024-06-18 11:30:00,73.15,73.15,73.04,73.06,19616.0,71.1389,71.1389,71.0319,71.0514,19616.0
2024-06-18 11:40:00,73.06,73.12,73.05,73.12,12738.0,71.0514,71.1098,71.0417,71.1098,12738.0
2024-06-18 11:50:00,73.11,73.13,73.07,73.11,19167.0,71.1,71.1195,71.0611,71.1,19167.0
2024-06-18 12:00:00,73.11,73.13,73.08,73.09,17529.0,71.1,71.1195,71.0708,71.0806,17529.0
2024-06-18 12:10:00,73.08,73.1,72.99,72.99,21519.0,71.0708,71.0903,70.9833,70.9833,21519.0
2024-06-18 12:20:00,72.99,72.99,72.8,72.8,22278.0,70.9833,70.9833,70.7985,70.7985,22278.0
2024-06-18 12:30:00,72.8,72.83,72.71,72.8,37240.0,70.7985,70.8277,70.711,70.7985,37240.0
2024-06-18 12:40:00,72.81,72.89,72.75,72.78,15153.0,70.8083,70.8861,70.7499,70.7791,15153.0
2024-06-18 12:50:00,72.78,72.82,72.71,72.73,22145.0,70.7791,70.818,70.711,70.7305,22145.0
2024-06-18 13:00:00,72.73,72.77,72.68,72.71,24795.0,70.7305,70.7694,70.6818,70.711,24795.0
2024-06-18 13:10:00,72.71,72.72,72.54,72.62,31764.0,70.711,70.7207,70.5457,70.6235,31764.0
2024-06-18 13:20:00,72.62,72.64,72.57,72.6,31154.0,70.6235,70.6429,70.5749,70.604,31154.0
2024-06-18 13:30:00,72.6,72.65,72.57,72.59,18091.0,70.604,70.6527,70.5749,70.5943,18091.0
2024-06-18 13:40:00,72.59,72.67,72.59,72.67,14193.0,70.5943,70.6721,70.5943,70.6721,14193.0
2024-06-18 13:50:00,72.68,72.75,72.67,72.67,18334.0,70.6818,70.7499,70.6721,70.6721,18334.0
2024-06-18 14:00:00,72.67,72.71,72.61,72.71,20775.0,70.6721,70.711,70.6138,70.711,20775.0
2024-06-18 14:10:00,72.72,72.84,72.72,72.76,18660.0,70.7207,70.8374,70.7207,70.7596,18660.0
2024-06-18 14:20:00,72.76,72.84,72.74,72.82,19140.0,70.7596,70.8374,70.7402,70.818,19140.0
2024-06-18 14:30:00,72.82,72.85,72.77,72.85,15585.0,70.818,70.8472,70.7694,70.8472,15585.0
2024-06-18 14:40:00,72.87,72.91,72.8,72.86,21553.0,70.8666,70.9055,70.7985,70.8569,21553.0
2024-06-18 14:50:00,72.87,72.95,72.85,72.91,22257.0,70.8666,70.9444,70.8472,70.9055,22257.0
2024-06-18 15:00:00,72.9,72.9,72.81,72.81,19636.0,70.8958,70.8958,70.8083,70.8083,19636.0
2024-06-18 15:10:00,72.82,72.85,72.75,72.77,33973.0,70.818,70.8472,70.7499,70.7694,33973.0
2024-06-18 15:20:00,72.77,72.87,72.76,72.78,43443.0,70.7694,70.8666,70.7596,70.7791,43443.0
2024-06-18 15:30:00,72.78,72.87,72.71,72.72,57403.0,70.7791,70.8666,70.711,70.7207,57403.0
2024-06-18 15:40:00,72.71,72.83,72.69,72.79,68127.0,70.711,70.8277,70.6916,70.7888,68127.0
2024-06-18 15:50:00,72.79,72.87,72.64,72.71,238275.0,70.7888,70.8666,70.6429,70.711,238275.0
2024-06-20 09:30:00,72.68,73.28,72.68,73.08,79668.0,70.6818,71.2654,70.6818,71.0708,79668.0
2024-06-20 09:40:00,73.11,73.2,72.91,73.2,30380.0,71.1,71.1876,70.9055,71.1876,30380.0
2024-06-20 09:50:00,73.2,73.31,73.11,73.31,42839.0,71.1876,71.2945,71.1,71.2945,42839.0
2024-06-20 10:00:00,73.31,73.37,73.2,73.24,42150.0,71.2945,71.3529,71.1876,71.2265,42150.0
2024-06-20 10:10:00,73.22,73.48,73.17,73.47,39354.0,71.207,71.4599,71.1584,71.4501,39354.0
2024-06-20 10:20:00,73.48,73.53,73.3,73.34,45444.0,71.4599,71.5085,71.2848,71.3237,45444.0
2024-06-20 10:30:00,73.34,73.36,73.01,73.09,45926.0,71.3237,71.3432,71.0028,71.0806,45926.0
2024-06-20 10:40:00,73.11,73.12,73.01,73.02,56502.0,71.1,71.1098,71.0028,71.0125,56502.0
2024-06-20 10:50:00,73.02,73.05,72.84,73.0,65258.0,71.0125,71.0417,70.8374,70.993,65258.0
2024-06-20 11:00:00,73.0,73.11,72.98,73.08,45015.0,70.993,71.1,70.9736,71.0708,45015.0
2024-06-20 11:10:00,73.08,73.17,73.06,73.15,72498.0,71.0708,71.1584,71.0514,71.1389,72498.0
2024-06-20 11:20:00,73.15,73.19,73.09,73.16,94065.0,71.1389,71.1778,71.0806,71.1487,94065.0
2024-06-20 11:30:00,73.16,73.16,72.98,73.02,56862.0,71.1487,71.1487,70.9736,71.0125,56862.0
2024-06-20 11:40:00,73.02,73.15,73.01,73.14,57187.0,71.0125,71.1389,71.0028,71.1292,57187.0
2024-06-20 11:50:00,73.14,73.16,73.07,73.11,63420.0,71.1292,71.1487,71.0611,71.1,63420.0
2024-06-20 12:00:00,73.11,73.14,73.06,73.08,50551.0,71.1,71.1292,71.0514,71.0708,50551.0
2024-06-20 12:10:00,73.08,73.14,73.06,73.13,70522.0,71.0708,71.1292,71.0514,71.1195,70522.0
2024-06-20 12:20:00,73.14,73.2,73.05,73.11,65428.0,71.1292,71.1876,71.0417,71.1,65428.0
2024-06-20 12:30:00,73.11,73.25,73.1,73.16,54758.0,71.1,71.2362,71.0903,71.1487,54758.0
2024-06-20 12:40:00,73.15,73.21,73.11,73.12,45822.0,71.1389,71.1973,71.1,71.1098,45822.0
2024-06-20 12:50:00,73.1,73.14,73.07,73.08,36389.0,71.0903,71.1292,71.0611,71.0708,36389.0
2024-06-20 13:00:00,73.08,73.13,72.94,72.95,48151.0,71.0708,71.1195,70.9347,70.9444,48151.0
2024-06-20 13:10:00,72.94,72.97,72.84,72.9,58690.0,70.9347,70.9639,70.8374,70.8958,58690.0
2024-06-20 13:20:00,72.89,72.9,72.76,72.77,29949.0,70.8861,70.8958,70.7596,70.7694,29949.0
2024-06-20 13:30:00,72.79,72.84,72.71,72.81,43197.0,70.7888,70.8374,70.711,70.8083,43197.0
2024-06-20 13:40:00,72.81,72.9,72.8,72.89,40461.0,70.8083,70.8958,70.7985,70.8861,40461.0
2024-06-20 13:50:00,72.88,72.88,72.8,72.83,38788.0,70.8763,70.8763,70.7985,70.8277,38788.0
2024-06-20 14:00:00,72.83,72.95,72.83,72.92,48679.0,70.8277,70.9444,70.8277,70.9152,48679.0
2024-06-20 14:10:00,72.92,73.02,72.92,73.01,53305.0,70.9152,71.0125,70.9152,71.0028,53305.0
2024-06-20 14:20:00,73.01,73.05,72.98,73.03,41511.0,71.0028,71.0417,70.9736,71.0222,41511.0
2024-06-20 14:30:00,73.03,73.04,72.87,72.89,43563.0,71.0222,71.0319,70.8666,70.8861,43563.0
2024-06-20 14:40:00,72.89,72.92,72.81,72.91,46607.0,70.8861,70.9152,70.8083,70.9055,46607.0
2024-06-20 14:50:00,72.92,73.0,72.91,72.97,38287.0,70.9152,70.993,70.9055,70.9639,38287.0
2024-06-20 15:00:00,72.98,72.99,72.84,72.87,48655.0,70.9736,70.9833,70.8374,70.8666,48655.0
2024-06-20 15:10:00,72.87,72.94,72.86,72.9,65542.0,70.8666,70.9347,70.8569,70.8958,65542.0
2024-06-20 15:20:00,72.89,72.95,72.78,72.95,80805.0,70.8861,70.9444,70.7791,70.9444,80805.0
2024-06-20 15:30:00,72.94,72.94,72.76,72.8,90877.0,70.9347,70.9347,70.7596,70.7985,90877.0
2024-06-20 15:40:00,72.81,72.81,72.59,72.59,122679.0,70.8083,70.8083,70.5943,70.5943,122679.0
2024-06-20 15:50:00,72.6,72.84,72.59,72.75,377712.0,70.604,70.8374,70.5943,70.7499,377712.0
2024-06-21 09:30:00,73.02,73.24,72.98,73.11,466328.0,71.0125,71.2265,70.9736,71.1,466328.0
2024-06-21 09:40:00,73.06,73.4,73.04,73.39,39752.0,71.0514,71.3821,71.0319,71.3723,39752.0
2024-06-21 09:50:00,73.43,73.69,73.32,73.45,39688.0,71.4112,71.6641,71.3043,71.4307,39688.0
2024-06-21 10:00:00,73.45,73.6,73.42,73.51,38397.0,71.4307,71.5766,71.4015,71.489,38397.0
2024-06-21 10:10:00,73.51,73.57,73.29,73.44,39540.0,71.489,71.5474,71.2751,71.421,39540.0
2024-06-21 10:20:00,73.42,73.47,73.36,73.45,33479.0,71.4015,71.4501,71.3432,71.4307,33479.0
2024-06-21 10:30:00,73.45,73.51,73.33,73.33,30864.0,71.4307,71.489,71.314,71.314,30864.0
2024-06-21 10:40:00,73.34,73.39,73.23,73.28,36060.0,71.3237,71.3723,71.2167,71.2654,36060.0
2024-06-21 10:50:00,73.27,73.31,73.18,73.28,66770.0,71.2556,71.2945,71.1681,71.2654,66770.0
2024-06-21 11:00:00,73.28,73.38,73.25,73.27,18996.0,71.2654,71.3626,71.2362,71.2556,18996.0
2024-06-21 11:10:00,73.25,73.26,73.14,73.16,17047.0,71.2362,71.2459,71.1292,71.1487,17047.0
2024-06-21 11:20:00,73.18,73.18,72.95,73.02,81970.0,71.1681,71.1681,70.9444,71.0125,81970.0
2024-06-21 11:30:00,73.01,73.01,72.86,72.86,23887.0,71.0028,71.0028,70.8569,70.8569,23887.0
2024-06-21 11:40:00,72.84,72.85,72.7,72.72,12617.0,70.8374,70.8472,70.7013,70.7207,12617.0
2024-06-21 11:50:00,72.72,72.74,72.63,72.71,24659.0,70.7207,70.7402,70.6332,70.711,24659.0
2024-06-21 12:00:00,72.71,72.77,72.69,72.75,18148.0,70.711,70.7694,70.6916,70.7499,18148.0
2024-06-21 12:10:00,72.75,72.82,72.65,72.68,25641.0,70.7499,70.818,70.6527,70.6818,25641.0
2024-06-21 12:20:00,72.67,72.73,72.65,72.73,14487.0,70.6721,70.7305,70.6527,70.7305,14487.0
2024-06-21 12:30:00,72.73,72.85,72.71,72.84,19842.0,70.7305,70.8472,70.711,70.8374,19842.0
2024-06-21 12:40:00,72.85,72.87,72.78,72.87,22232.0,70.8472,70.8666,70.7791,70.8666,22232.0
2024-06-21 12:50:00,72.88,72.88,72.73,72.79,35092.0,70.8763,70.8763,70.7305,70.7888,35092.0
2024-06-21 13:00:00,72.79,72.8,72.71,72.72,38084.0,70.7888,70.7985,70.711,70.7207,38084.0
2024-06-21 13:10:00,72.7,72.73,72.63,72.73,26299.0,70.7013,70.7305,70.6332,70.7305,26299.0
2024-06-21 13:20:00,72.71,72.71,72.63,72.64,19544.0,70.711,70.711,70.6332,70.6429,19544.0
2024-06-21 13:30:00,72.64,72.7,72.62,72.69,20886.0,70.6429,70.7013,70.6235,70.6916,20886.0
2024-06-21 13:40:00,72.69,72.69,72.61,72.63,19993.0,70.6916,70.6916,70.6138,70.6332,19993.0
2024-06-21 13:50:00,72.63,72.7,72.62,72.65,19650.0,70.6332,70.7013,70.6235,70.6527,19650.0
2024-06-21 14:00:00,72.67,72.74,72.64,72.73,29652.0,70.6721,70.7402,70.6429,70.7305,29652.0
2024-06-21 14:10:00,72.73,72.75,72.63,72.66,17760.0,70.7305,70.7499,70.6332,70.6624,17760.0
2024-06-21 14:20:00,72.66,72.74,72.56,72.62,145648.0,70.6624,70.7402,70.5651,70.6235,145648.0
2024-06-21 14:30:00,72.63,72.7,72.59,72.7,43614.0,70.6332,70.7013,70.5943,70.7013,43614.0
2024-06-21 14:40:00,72.69,72.9,72.69,72.85,47306.0,70.6916,70.8958,70.6916,70.8472,47306.0
2024-06-21 14:50:00,72.86,72.9,72.76,72.83,36200.0,70.8569,70.8958,70.7596,70.8277,36200.0
2024-06-21 15:00:00,72.84,72.98,72.84,72.94,31200.0,70.8374,70.9736,70.8374,70.9347,31200.0
2024-06-21 15:10:00,72.94,73.1,72.94,73.09,41261.0,70.9347,71.0903,70.9347,71.0806,41261.0
2024-06-21 15:20:00,73.09,73.17,73.07,73.09,40180.0,71.0806,71.1584,71.0611,71.0806,40180.0
2024-06-21 15:30:00,73.1,73.33,73.1,73.29,81890.0,71.0903,71.314,71.0903,71.2751,81890.0
2024-06-21 15:40:00,73.29,73.5,73.21,73.46,186741.0,71.2751,71.4793,71.1973,71.4404,186741.0
2024-06-21 15:50:00,73.47,73.49,73.28,73.33,430048.0,71.4501,71.4696,71.2654,71.314,430048.0
2024-06-24 09:30:00,73.18,73.58,73.18,73.53,59861.0,71.1681,71.5571,71.1681,71.5085,59861.0
2024-06-24 09:40:00,73.58,73.94,73.57,73.87,36746.0,71.5571,71.9072,71.5474,71.8391,36746.0
2024-06-24 09:50:00,73.85,74.2,73.72,74.19,49677.0,71.8197,72.1601,71.6933,72.1503,49677.0
2024-06-24 10:00:00,74.17,74.38,74.0,74.22,51336.0,72.1309,72.3351,71.9656,72.1795,51336.0
2024-06-24 10:10:00,74.22,74.25,74.11,74.25,48620.0,72.1795,72.2087,72.0725,72.2087,48620.0
2024-06-24 10:20:00,74.25,74.32,74.22,74.31,40054.0,72.2087,72.2768,72.1795,72.267,40054.0
2024-06-24 10:30:00,74.32,74.45,74.32,74.4,34263.0,72.2768,72.4032,72.2768,72.3546,34263.0
2024-06-24 10:40:00,74.4,74.69,74.38,74.65,45454.0,72.3546,72.6366,72.3351,72.5977,45454.0
2024-06-24 10:50:00,74.64,74.68,74.55,74.6,50100.0,72.588,72.6269,72.5004,72.5491,50100.0
2024-06-24 11:00:00,74.6,74.67,74.47,74.58,41554.0,72.5491,72.6171,72.4226,72.5296,41554.0
2024-06-24 11:10:00,74.59,74.59,74.47,74.53,28737.0,72.5393,72.5393,72.4226,72.481,28737.0
2024-06-24 11:20:00,74.53,74.6,74.5,74.53,40793.0,72.481,72.5491,72.4518,72.481,40793.0
2024-06-24 11:30:00,74.52,74.52,74.32,74.41,61227.0,72.4713,72.4713,72.2768,72.3643,61227.0
2024-06-24 11:40:00,74.42,74.47,74.35,74.4,22132.0,72.374,72.4226,72.3059,72.3546,22132.0
2024-06-24 11:50:00,74.4,74.45,74.37,74.41,25369.0,72.3546,72.4032,72.3254,72.3643,25369.0
2024-06-24 12:00:00,74.41,74.45,74.3,74.34,23165.0,72.3643,72.4032,72.2573,72.2962,23165.0
2024-06-24 12:10:00,74.34,74.41,74.25,74.26,20579.0,72.2962,72.3643,72.2087,72.2184,20579.0
2024-06-24 12:20:00,74.27,74.37,74.26,74.3,29370.0,72.2281,72.3254,72.2184,72.2573,29370.0
2024-06-24 12:30:00,74.3,74.39,74.28,74.39,22186.0,72.2573,72.3448,72.2379,72.3448,22186.0
2024-06-24 12:40:00,74.38,74.38,74.29,74.31,20695.0,72.3351,72.3351,72.2476,72.267,20695.0
2024-06-24 12:50:00,74.32,74.43,74.29,74.36,39988.0,72.2768,72.3837,72.2476,72.3157,39988.0
2024-06-24 13:00:00,74.36,74.38,74.28,74.29,23607.0,72.3157,72.3351,72.2379,72.2476,23607.0
2024-06-24 13:10:00,74.29,74.37,74.28,74.32,47036.0,72.2476,72.3254,72.2379,72.2768,47036.0
2024-06-24 13:20:00,74.32,74.42,74.31,74.4,27416.0,72.2768,72.374,72.267,72.3546,27416.0
2024-06-24 13:30:00,74.39,74.4,74.34,74.37,31001.0,72.3448,72.3546,72.2962,72.3254,31001.0
2024-06-24 13:40:00,74.36,74.42,74.35,74.36,25661.0,72.3157,72.374,72.3059,72.3157,25661.0
2024-06-24 13:50:00,74.37,74.44,74.34,74.44,37754.0,72.3254,72.3935,72.2962,72.3935,37754.0
2024-06-24 14:00:00,74.43,74.53,74.4,74.52,33073.0,72.3837,72.481,72.3546,72.4713,33073.0
2024-06-24 14:10:00,74.51,74.55,74.47,74.51,36621.0,72.4615,72.5004,72.4226,72.4615,36621.0
2024-06-24 14:20:00,74.51,74.66,74.51,74.62,37123.0,72.4615,72.6074,72.4615,72.5685,37123.0
2024-06-24 14:30:00,74.62,74.67,74.6,74.65,28079.0,72.5685,72.6171,72.5491,72.5977,28079.0
2024-06-24 14:40:00,74.64,74.65,74.59,74.61,34531.0,72.588,72.5977,72.5393,72.5588,34531.0
2024-06-24 14:50:00,74.6,74.65,74.54,74.55,39711.0,72.5491,72.5977,72.4907,72.5004,39711.0
2024-06-24 15:00:00,74.55,74.57,74.48,74.54,39562.0,72.5004,72.5199,72.4324,72.4907,39562.0
2024-06-24 15:10:00,74.54,74.56,74.5,74.53,40469.0,72.4907,72.5102,72.4518,72.481,40469.0
2024-06-24 15:20:00,74.53,74.53,74.42,74.47,39144.0,72.481,72.481,72.374,72.4226,39144.0
2024-06-24 15:30:00,74.45,74.55,74.43,74.55,59260.0,72.4032,72.5004,72.3837,72.5004,59260.0
2024-06-24 15:40:00,74.55,74.65,74.51,74.61,80765.0,72.5004,72.5977,72.4615,72.5588,80765.0
2024-06-24 15:50:00,74.61,74.66,74.52,74.57,420462.0,72.5588,72.6074,72.4713,72.5199,420462.0
2024-06-25 09:30:00,74.46,74.92,74.46,74.63,64126.0,72.4129,72.8603,72.4129,72.5782,64126.0
2024-06-25 09:40:00,74.66,74.7,74.48,74.59,38353.0,72.6074,72.6463,72.4324,72.5393,38353.0
2024-06-25 09:50:00,74.59,74.6,74.37,74.41,41030.0,72.5393,72.5491,72.3254,72.3643,41030.0
2024-06-25 10:00:00,74.38,74.54,74.34,74.42,34823.0,72.3351,72.4907,72.2962,72.374,34823.0
2024-06-25 10:10:00,74.4,74.56,74.39,74.55,37299.0,72.3546,72.5102,72.3448,72.5004,37299.0
2024-06-25 10:20:00,74.55,74.71,74.5,74.66,51506.0,72.5004,72.656,72.4518,72.6074,51506.0
2024-06-25 10:30:00,74.66,74.68,74.48,74.58,32078.0,72.6074,72.6269,72.4324,72.5296,32078.0
2024-06-25 10:40:00,74.58,74.63,74.47,74.56,31399.0,72.5296,72.5782,72.4226,72.5102,31399.0
2024-06-25 10:50:00,74.55,74.57,74.49,74.51,27620.0,72.5004,72.5199,72.4421,72.4615,27620.0
2024-06-25 11:00:00,74.5,74.51,74.25,74.26,23296.0,72.4518,72.4615,72.2087,72.2184,23296.0
2024-06-25 11:10:00,74.26,74.35,74.23,74.3,35123.0,72.2184,72.3059,72.1892,72.2573,35123.0
2024-06-25 11:20:00,74.29,74.32,74.24,74.28,28540.0,72.2476,72.2768,72.199,72.2379,28540.0
2024-06-25 11:30:00,74.29,74.32,74.25,74.27,15556.0,72.2476,72.2768,72.2087,72.2281,15556.0
2024-06-25 11:40:00,74.27,74.3,74.23,74.27,32913.0,72.2281,72.2573,72.1892,72.2281,32913.0
2024-06-25 11:50:00,74.26,74.3,74.22,74.28,18306.0,72.2184,72.2573,72.1795,72.2379,18306.0
2024-06-25 12:00:00,74.27,74.33,74.2,74.33,17072.0,72.2281,72.2865,72.1601,72.2865,17072.0
2024-06-25 12:10:00,74.31,74.33,74.25,74.26,24309.0,72.267,72.2865,72.2087,72.2184,24309.0
2024-06-25 12:20:00,74.27,74.38,74.23,74.31,17140.0,72.2281,72.3351,72.1892,72.267,17140.0
2024-06-25 12:30:00,74.32,74.36,74.27,74.35,20615.0,72.2768,72.3157,72.2281,72.3059,20615.0
2024-06-25 12:40:00,74.35,74.36,74.23,74.36,25866.0,72.3059,72.3157,72.1892,72.3157,25866.0
2024-06-25 12:50:00,74.34,74.52,74.32,74.49,18892.0,72.2962,72.4713,72.2768,72.4421,18892.0
2024-06-25 13:00:00,74.48,74.56,74.46,74.48,18579.0,72.4324,72.5102,72.4129,72.4324,18579.0
2024-06-25 13:10:00,74.48,74.51,74.41,74.47,16012.0,72.4324,72.4615,72.3643,72.4226,16012.0
2024-06-25 13:20:00,74.48,74.53,74.47,74.53,19452.0,72.4324,72.481,72.4226,72.481,19452.0
2024-06-25 13:30:00,74.53,74.54,74.47,74.48,21438.0,72.481,72.4907,72.4226,72.4324,21438.0
2024-06-25 13:40:00,74.48,74.52,74.44,74.52,32131.0,72.4324,72.4713,72.3935,72.4713,32131.0
2024-06-25 13:50:00,74.52,74.59,74.5,74.57,29077.0,72.4713,72.5393,72.4518,72.5199,29077.0
2024-06-25 14:00:00,74.57,74.58,74.37,74.38,25564.0,72.5199,72.5296,72.3254,72.3351,25564.0
2024-06-25 14:10:00,74.39,74.45,74.37,74.4,223668.0,72.3448,72.4032,72.3254,72.3546,223668.0
2024-06-25 14:20:00,74.4,74.61,74.4,74.59,31322.0,72.3546,72.5588,72.3546,72.5393,31322.0
2024-06-25 14:30:00,74.59,74.72,74.58,74.61,45847.0,72.5393,72.6658,72.5296,72.5588,45847.0
2024-06-25 14:40:00,74.61,74.66,74.59,74.61,23274.0,72.5588,72.6074,72.5393,72.5588,23274.0
2024-06-25 14:50:00,74.6,74.62,74.49,74.51,34201.0,72.5491,72.5685,72.4421,72.4615,34201.0
2024-06-25 15:00:00,74.51,74.6,74.51,74.58,29800.0,72.4615,72.5491,72.4615,72.5296,29800.0
2024-06-25 15:10:00,74.58,74.63,74.57,74.58,59460.0,72.5296,72.5782,72.5199,72.5296,59460.0
2024-06-25 15:20:00,74.57,74.62,74.49,74.53,60146.0,72.5199,72.5685,72.4421,72.481,60146.0
2024-06-25 15:30:00,74.53,74.58,74.47,74.53,53682.0,72.481,72.5296,72.4226,72.481,53682.0
2024-06-25 15:40:00,74.53,74.53,74.31,74.36,82629.0,72.481,72.481,72.267,72.3157,82629.0
2024-06-25 15:50:00,74.35,74.47,74.23,74.45,419847.0,72.3059,72.4226,72.1892,72.4032,419847.0
2024-06-26 09:30:00,74.2,74.36,73.92,73.99,43708.0,72.1601,72.3157,71.8878,71.9558,43708.0
2024-06-26 09:40:00,73.98,74.02,73.72,73.79,17218.0,71.9461,71.985,71.6933,71.7613,17218.0
2024-06-26 09:50:00,73.79,73.81,73.56,73.62,66849.0,71.7613,71.7808,71.5377,71.596,66849.0
2024-06-26 10:00:00,73.64,73.77,73.48,73.72,54340.0,71.6155,71.7419,71.4599,71.6933,54340.0
2024-06-26 10:10:00,73.72,73.74,73.57,73.64,44582.0,71.6933,71.7127,71.5474,71.6155,44582.0
2024-06-26 10:20:00,73.64,73.64,73.4,73.45,98870.0,71.6155,71.6155,71.3821,71.4307,98870.0
2024-06-26 10:30:00,73.44,73.45,73.25,73.36,113079.0,71.421,71.4307,71.2362,71.3432,113079.0
2024-06-26 10:40:00,73.34,73.58,73.32,73.51,47388.0,71.3237,71.5571,71.3043,71.489,47388.0
2024-06-26 10:50:00,73.51,73.57,73.43,73.43,28218.0,71.489,71.5474,71.4112,71.4112,28218.0
2024-06-26 11:00:00,73.43,73.45,73.28,73.3,36614.0,71.4112,71.4307,71.2654,71.2848,36614.0
2024-06-26 11:10:00,73.3,73.38,73.28,73.32,19418.0,71.2848,71.3626,71.2654,71.3043,19418.0
2024-06-26 11:20:00,73.32,73.35,73.26,73.26,23296.0,71.3043,71.3334,71.2459,71.2459,23296.0
2024-06-26 11:30:00,73.26,73.26,73.11,73.12,28207.0,71.2459,71.2459,71.1,71.1098,28207.0
2024-06-26 11:40:00,73.12,73.15,73.02,73.04,29231.0,71.1098,71.1389,71.0125,71.0319,29231.0
2024-06-26 11:50:00,73.04,73.14,72.99,73.13,25607.0,71.0319,71.1292,70.9833,71.1195,25607.0
2024-06-26 12:00:00,73.13,73.13,72.91,72.94,30368.0,71.1195,71.1195,70.9055,70.9347,30368.0
2024-06-26 12:10:00,72.93,72.94,72.75,72.78,29138.0,70.925,70.9347,70.7499,70.7791,29138.0
2024-06-26 12:20:00,72.77,72.8,72.73,72.75,19604.0,70.7694,70.7985,70.7305,70.7499,19604.0
2024-06-26 12:30:00,72.74,72.77,72.62,72.64,26227.0,70.7402,70.7694,70.6235,70.6429,26227.0
2024-06-26 12:40:00,72.66,72.68,72.56,72.6,27594.0,70.6624,70.6818,70.5651,70.604,27594.0
2024-06-26 12:50:00,72.6,72.68,72.55,72.65,19019.0,70.604,70.6818,70.5554,70.6527,19019.0
2024-06-26 13:00:00,72.65,72.68,72.54,72.56,20848.0,70.6527,70.6818,70.5457,70.5651,20848.0
2024-06-26 13:10:00,72.56,72.59,72.54,72.54,21224.0,70.5651,70.5943,70.5457,70.5457,21224.0
2024-06-26 13:20:00,72.53,72.56,72.5,72.51,22566.0,70.536,70.5651,70.5068,70.5165,22566.0
2024-06-26 13:30:00,72.51,72.51,72.42,72.42,28441.0,70.5165,70.5165,70.429,70.429,28441.0
2024-06-26 13:40:00,72.43,72.43,72.32,72.36,37111.0,70.4387,70.4387,70.3317,70.3706,37111.0
2024-06-26 13:50:00,72.35,72.44,72.31,72.42,35076.0,70.3609,70.4484,70.322,70.429,35076.0
2024-06-26 14:00:00,72.42,72.47,72.34,72.36,29633.0,70.429,70.4776,70.3512,70.3706,29633.0
2024-06-26 14:10:00,72.37,72.41,72.36,72.39,28876.0,70.3804,70.4193,70.3706,70.3998,28876.0
2024-06-26 14:20:00,72.38,72.47,72.3,72.4,32873.0,70.3901,70.4776,70.3123,70.4095,32873.0
2024-06-26 14:30:00,72.4,72.45,72.32,72.37,19235.0,70.4095,70.4582,70.3317,70.3804,19235.0
2024-06-26 14:40:00,72.37,72.44,72.3,72.44,35087.0,70.3804,70.4484,70.3123,70.4484,35087.0
2024-06-26 14:50:00,72.44,72.46,72.4,72.45,27778.0,70.4484,70.4679,70.4095,70.4582,27778.0
2024-06-26 15:00:00,72.45,72.46,72.32,72.39,33974.0,70.4582,70.4679,70.3317,70.3998,33974.0
2024-06-26 15:10:00,72.39,72.41,72.35,72.38,30123.0,70.3998,70.4193,70.3609,70.3901,30123.0
2024-06-26 15:20:00,72.37,72.38,72.31,72.31,52427.0,70.3804,70.3901,70.322,70.322,52427.0
2024-06-26 15:30:00,72.31,72.33,72.22,72.27,71229.0,70.322,70.3415,70.2345,70.2831,71229.0
2024-06-26 15:40:00,72.27,72.27,72.13,72.16,113631.0,70.2831,70.2831,70.147,70.1761,113631.0
2024-06-26 15:50:00,72.17,72.35,72.15,72.28,356418.0,70.1859,70.3609,70.1664,70.2928,356418.0
2024-06-27 09:30:00,72.21,72.57,72.12,72.51,33068.0,70.2248,70.5749,70.1372,70.5165,33068.0
2024-06-27 09:40:00,72.52,72.57,72.37,72.49,24268.0,70.5262,70.5749,70.3804,70.4971,24268.0
2024-06-27 09:50:00,72.49,72.57,72.41,72.51,24116.0,70.4971,70.5749,70.4193,70.5165,24116.0
2024-06-27 10:00:00,72.5,72.51,72.39,72.46,11421.0,70.5068,70.5165,70.3998,70.4679,11421.0
2024-06-27 10:10:00,72.47,72.57,72.4,72.53,21020.0,70.4776,70.5749,70.4095,70.536,21020.0
2024-06-27 10:20:00,72.53,72.68,72.53,72.66,18947.0,70.536,70.6818,70.536,70.6624,18947.0
2024-06-27 10:30:00,72.66,72.66,72.44,72.53,28749.0,70.6624,70.6624,70.4484,70.536,28749.0
2024-06-27 10:40:00,72.53,72.63,72.46,72.63,18501.0,70.536,70.6332,70.4679,70.6332,18501.0
2024-06-27 10:50:00,72.63,72.65,72.57,72.65,17960.0,70.6332,70.6527,70.5749,70.6527,17960.0
2024-06-27 11:00:00,72.65,72.66,72.5,72.53,18479.0,70.6527,70.6624,70.5068,70.536,18479.0
2024-06-27 11:10:00,72.52,72.52,72.4,72.41,18626.0,70.5262,70.5262,70.4095,70.4193,18626.0
2024-06-27 11:20:00,72.4,72.44,72.36,72.44,21512.0,70.4095,70.4484,70.3706,70.4484,21512.0
2024-06-27 11:30:00,72.44,72.49,72.43,72.48,18841.0,70.4484,70.4971,70.4387,70.4873,18841.0
2024-06-27 11:40:00,72.48,72.58,72.46,72.56,30133.0,70.4873,70.5846,70.4679,70.5651,30133.0
2024-06-27 11:50:00,72.56,72.59,72.47,72.49,28368.0,70.5651,70.5943,70.4776,70.4971,28368.0
2024-06-27 12:00:00,72.49,72.49,72.38,72.41,23200.0,70.4971,70.4971,70.3901,70.4193,23200.0
2024-06-27 12:10:00,72.41,72.44,72.27,72.3,26455.0,70.4193,70.4484,70.2831,70.3123,26455.0
2024-06-27 12:20:00,72.3,72.32,72.21,72.23,19024.0,70.3123,70.3317,70.2248,70.2442,19024.0
2024-06-27 12:30:00,72.22,72.22,72.01,72.02,24474.0,70.2345,70.2345,70.0303,70.04,24474.0
2024-06-27 12:40:00,72.03,72.09,72.0,72.07,32432.0,70.0497,70.1081,70.0205,70.0886,32432.0
2024-06-27 12:50:00,72.06,72.25,72.06,72.23,17001.0,70.0789,70.2637,70.0789,70.2442,17001.0
2024-06-27 13:00:00,72.24,72.3,72.22,72.22,20699.0,70.2539,70.3123,70.2345,70.2345,20699.0
2024-06-27 13:10:00,72.23,72.27,72.17,72.24,21845.0,70.2442,70.2831,70.1859,70.2539,21845.0
2024-06-27 13:20:00,72.23,72.28,72.21,72.25,18917.0,70.2442,70.2928,70.2248,70.2637,18917.0
2024-06-27 13:30:00,72.25,72.25,72.16,72.2,22148.0,70.2637,70.2637,70.1761,70.215,22148.0
2024-06-27 13:40:00,72.2,72.25,72.2,72.23,17785.0,70.215,70.2637,70.215,70.2442,17785.0
2024-06-27 13:50:00,72.23,72.25,72.19,72.2,17035.0,70.2442,70.2637,70.2053,70.215,17035.0
2024-06-27 14:00:00,72.19,72.2,72.07,72.08,24023.0,70.2053,70.215,70.0886,70.0983,24023.0
2024-06-27 14:10:00,72.08,72.1,72.01,72.05,22719.0,70.0983,70.1178,70.0303,70.0692,22719.0
2024-06-27 14:20:00,72.05,72.06,72.02,72.04,18214.0,70.0692,70.0789,70.04,70.0594,18214.0
2024-06-27 14:30:00,72.04,72.1,72.03,72.09,22993.0,70.0594,70.1178,70.0497,70.1081,22993.0
2024-06-27 14:40:00,72.1,72.15,72.09,72.14,31161.0,70.1178,70.1664,70.1081,70.1567,31161.0
2024-06-27 14:50:00,72.14,72.17,72.1,72.12,26609.0,70.1567,70.1859,70.1178,70.1372,26609.0
2024-06-27 15:00:00,72.12,72.16,72.09,72.1,29879.0,70.1372,70.1761,70.1081,70.1178,29879.0
2024-06-27 15:10:00,72.12,72.15,72.08,72.13,29456.0,70.1372,70.1664,70.0983,70.147,29456.0
2024-06-27 15:20:00,72.14,72.2,72.1,72.2,35064.0,70.1567,70.215,70.1178,70.215,35064.0
2024-06-27 15:30:00,72.2,72.22,72.12,72.18,46744.0,70.215,70.2345,70.1372,70.1956,46744.0
2024-06-27 15:40:00,72.19,72.24,72.15,72.19,49682.0,70.2053,70.2539,70.1664,70.2053,49682.0
2024-06-27 15:50:00,72.19,72.49,72.18,72.48,255297.0,70.2053,70.4971,70.1956,70.4873,255297.0
2024-06-28 09:30:00,72.46,72.67,72.18,72.22,54099.0,70.4679,70.6721,70.1956,70.2345,54099.0
2024-06-28 09:40:00,72.24,72.31,72.0,72.16,34958.0,70.2539,70.322,70.0205,70.1761,34958.0
2024-06-28 09:50:00,72.18,72.27,71.97,71.97,36129.0,70.1956,70.2831,69.9914,69.9914,36129.0
2024-06-28 10:00:00,71.97,72.1,71.91,72.06,47994.0,69.9914,70.1178,69.933,70.0789,47994.0
2024-06-28 10:10:00,72.09,72.17,72.04,72.14,52141.0,70.1081,70.1859,70.0594,70.1567,52141.0
2024-06-28 10:20:00,72.12,72.12,71.92,71.95,66249.0,70.1372,70.1372,69.9427,69.9719,66249.0
2024-06-28 10:30:00,71.95,71.96,71.77,71.91,46901.0,69.9719,69.9816,69.7969,69.933,46901.0
2024-06-28 10:40:00,71.91,71.96,71.83,71.92,37149.0,69.933,69.9816,69.8552,69.9427,37149.0
2024-06-28 10:50:00,71.92,71.95,71.77,71.85,41923.0,69.9427,69.9719,69.7969,69.8747,41923.0
2024-06-28 11:00:00,71.83,71.86,71.71,71.76,30111.0,69.8552,69.8844,69.7385,69.7871,30111.0
2024-06-28 11:10:00,71.76,71.79,71.56,71.59,42665.0,69.7871,69.8163,69.5926,69.6218,42665.0
2024-06-28 11:20:00,71.59,71.6,71.47,71.51,44859.0,69.6218,69.6315,69.5051,69.544,44859.0
2024-06-28 11:30:00,71.51,71.62,71.45,71.57,52981.0,69.544,69.651,69.4857,69.6024,52981.0
2024-06-28 11:40:00,71.58,71.58,71.44,71.44,35697.0,69.6121,69.6121,69.4759,69.4759,35697.0
2024-06-28 11:50:00,71.46,71.6,71.45,71.59,27918.0,69.4954,69.6315,69.4857,69.6218,27918.0
2024-06-28 12:00:00,71.59,71.61,71.54,71.55,23975.0,69.6218,69.6413,69.5732,69.5829,23975.0
2024-06-28 12:10:00,71.54,71.61,71.52,71.53,46779.0,69.5732,69.6413,69.5537,69.5635,46779.0
2024-06-28 12:20:00,71.53,71.63,71.48,71.59,61136.0,69.5635,69.6607,69.5148,69.6218,61136.0
2024-06-28 12:30:00,71.64,71.74,71.63,71.64,26999.0,69.6704,69.7677,69.6607,69.6704,26999.0
2024-06-28 12:40:00,71.64,71.75,71.6,71.68,56145.0,69.6704,69.7774,69.6315,69.7093,56145.0
2024-06-28 12:50:00,71.67,71.72,71.66,71.68,22520.0,69.6996,69.7482,69.6899,69.7093,22520.0
2024-06-28 13:00:00,71.69,71.69,71.6,71.6,23221.0,69.7191,69.7191,69.6315,69.6315,23221.0
2024-06-28 13:10:00,71.61,71.61,71.51,71.55,22779.0,69.6413,69.6413,69.544,69.5829,22779.0
2024-06-28 13:20:00,71.55,71.56,71.49,71.49,25744.0,69.5829,69.5926,69.5246,69.5246,25744.0
2024-06-28 13:30:00,71.49,71.49,71.39,71.4,42596.0,69.5246,69.5246,69.4273,69.437,42596.0
2024-06-28 13:40:00,71.4,71.57,71.37,71.54,48003.0,69.437,69.6024,69.4079,69.5732,48003.0
2024-06-28 13:50:00,71.55,71.67,71.55,71.65,25516.0,69.5829,69.6996,69.5829,69.6802,25516.0
2024-06-28 14:00:00,71.64,71.73,71.62,71.68,35611.0,69.6704,69.758,69.651,69.7093,35611.0
2024-06-28 14:10:00,71.67,71.72,71.62,71.67,19502.0,69.6996,69.7482,69.651,69.6996,19502.0
2024-06-28 14:20:00,71.66,71.72,71.62,71.68,23609.0,69.6899,69.7482,69.651,69.7093,23609.0
2024-06-28 14:30:00,71.67,71.67,71.59,71.59,20276.0,69.6996,69.6996,69.6218,69.6218,20276.0
2024-06-28 14:40:00,71.6,71.62,71.5,71.52,27522.0,69.6315,69.651,69.5343,69.5537,27522.0
2024-06-28 14:50:00,71.52,71.57,71.48,71.56,27447.0,69.5537,69.6024,69.5148,69.5926,27447.0
2024-06-28 15:00:00,71.55,71.59,71.5,71.58,27924.0,69.5829,69.6218,69.5343,69.6121,27924.0
2024-06-28 15:10:00,71.6,71.6,71.47,71.49,29904.0,69.6315,69.6315,69.5051,69.5246,29904.0
2024-06-28 15:20:00,71.49,71.52,71.4,71.42,57160.0,69.5246,69.5537,69.437,69.4565,57160.0
2024-06-28 15:30:00,71.42,71.53,71.39,71.4,67167.0,69.4565,69.5635,69.4273,69.437,67167.0
2024-06-28 15:40:00,71.4,71.54,71.3,71.31,136059.0,69.437,69.5732,69.3398,69.3495,136059.0
2024-06-28 15:50:00,71.29,71.58,71.06,71.34,999652.0,69.3301,69.6121,69.1064,69.3787,999652.0
2024-07-01 09:30:00,71.72,71.75,71.34,71.36,34120.0,69.7482,69.7774,69.3787,69.3981,34120.0
2024-07-01 09:40:00,71.37,71.76,71.36,71.72,39778.0,69.4079,69.7871,69.3981,69.7482,39778.0
2024-07-01 09:50:00,71.75,71.87,71.59,71.61,20390.0,69.7774,69.8941,69.6218,69.6413,20390.0
2024-07-01 10:00:00,71.62,71.69,71.25,71.26,33880.0,69.651,69.7191,69.2912,69.3009,33880.0
2024-07-01 10:10:00,71.26,71.28,70.89,70.89,38703.0,69.3009,69.3203,68.9411,68.9411,38703.0
2024-07-01 10:20:00,70.9,70.9,70.7,70.72,20148.0,68.9508,68.9508,68.7563,68.7757,20148.0
2024-07-01 10:30:00,70.71,70.92,70.67,70.92,28248.0,68.766,68.9702,68.7271,68.9702,28248.0
2024-07-01 10:40:00,70.91,70.91,70.76,70.78,25169.0,68.9605,68.9605,68.8146,68.8341,25169.0
2024-07-01 10:50:00,70.78,70.87,70.78,70.83,26608.0,68.8341,68.9216,68.8341,68.8827,26608.0
2024-07-01 11:00:00,70.82,70.87,70.71,70.82,16814.0,68.873,68.9216,68.766,68.873,16814.0
2024-07-01 11:10:00,70.81,70.81,70.53,70.54,24848.0,68.8633,68.8633,68.591,68.6007,24848.0
2024-07-01 11:20:00,70.53,70.59,70.48,70.56,26384.0,68.591,68.6493,68.5423,68.6201,26384.0
2024-07-01 11:30:00,70.58,70.64,70.54,70.56,26302.0,68.6396,68.6979,68.6007,68.6201,26302.0
2024-07-01 11:40:00,70.56,70.66,70.56,70.63,18790.0,68.6201,68.7174,68.6201,68.6882,18790.0
2024-07-01 11:50:00,70.64,70.68,70.56,70.56,21673.0,68.6979,68.7368,68.6201,68.6201,21673.0
2024-07-01 12:00:00,70.56,70.56,70.43,70.48,20738.0,68.6201,68.6201,68.4937,68.5423,20738.0
2024-07-01 12:10:00,70.49,70.54,70.42,70.42,22842.0,68.5521,68.6007,68.484,68.484,22842.0
2024-07-01 12:20:00,70.44,70.55,70.41,70.54,24317.0,68.5034,68.6104,68.4743,68.6007,24317.0
2024-07-01 12:30:00,70.55,70.56,70.5,70.56,21500.0,68.6104,68.6201,68.5618,68.6201,21500.0
2024-07-01 12:40:00,70.56,70.71,70.51,70.53,47020.0,68.6201,68.766,68.5715,68.591,47020.0
2024-07-01 12:50:00,70.51,70.53,70.46,70.5,19183.0,68.5715,68.591,68.5229,68.5618,19183.0
2024-07-01 13:00:00,70.51,70.63,70.49,70.56,17622.0,68.5715,68.6882,68.5521,68.6201,17622.0
2024-07-01 13:10:00,70.57,70.58,70.45,70.46,14656.0,68.6299,68.6396,68.5132,68.5229,14656.0
2024-07-01 13:20:00,70.45,70.48,70.43,70.46,15636.0,68.5132,68.5423,68.4937,68.5229,15636.0
2024-07-01 13:30:00,70.45,70.48,70.37,70.39,20438.0,68.5132,68.5423,68.4354,68.4548,20438.0
2024-07-01 13:40:00,70.38,70.41,70.36,70.38,16340.0,68.4451,68.4743,68.4256,68.4451,16340.0
2024-07-01 13:50:00,70.37,70.41,70.25,70.26,17492.0,68.4354,68.4743,68.3187,68.3284,17492.0
2024-07-01 14:00:00,70.26,70.26,70.14,70.16,29460.0,68.3284,68.3284,68.2117,68.2311,29460.0
2024-07-01 14:10:00,70.16,70.2,70.11,70.17,25295.0,68.2311,68.27,68.1825,68.2409,25295.0
2024-07-01 14:20:00,70.17,70.3,70.16,70.27,27677.0,68.2409,68.3673,68.2311,68.3381,27677.0
2024-07-01 14:30:00,70.26,70.26,70.1,70.13,41971.0,68.3284,68.3284,68.1728,68.202,41971.0
2024-07-01 14:40:00,70.13,70.17,70.06,70.1,43952.0,68.202,68.2409,68.1339,68.1728,43952.0
2024-07-01 14:50:00,70.09,70.15,70.04,70.06,32121.0,68.1631,68.2214,68.1144,68.1339,32121.0
2024-07-01 15:00:00,70.06,70.13,70.02,70.03,46898.0,68.1339,68.202,68.095,68.1047,46898.0
2024-07-01 15:10:00,70.04,70.04,69.88,69.97,54824.0,68.1144,68.1144,67.9588,68.0464,54824.0
2024-07-01 15:20:00,69.97,69.98,69.74,69.74,93578.0,68.0464,68.0561,67.8227,67.8227,93578.0
2024-07-01 15:30:00,69.75,69.92,69.74,69.91,70714.0,67.8324,67.9977,67.8227,67.988,70714.0
2024-07-01 15:40:00,69.91,70.01,69.88,69.89,63235.0,67.988,68.0853,67.9588,67.9686,63235.0
2024-07-01 15:50:00,69.9,70.01,69.81,69.88,244739.0,67.9783,68.0853,67.8908,67.9588,244739.0
2024-07-02 09:30:00,69.92,70.16,69.89,70.11,40706.0,67.9977,68.2311,67.9686,68.1825,40706.0
2024-07-02 09:40:00,70.06,70.16,69.66,69.76,31996.0,68.1339,68.2311,67.7449,67.8421,31996.0
2024-07-02 09:50:00,69.75,69.76,69.6,69.67,21477.0,67.8324,67.8421,67.6865,67.7546,21477.0
2024-07-02 10:00:00,69.66,69.7,69.47,69.67,25060.0,67.7449,67.7838,67.5601,67.7546,25060.0
2024-07-02 10:10:00,69.69,69.92,69.68,69.89,35144.0,67.774,67.9977,67.7643,67.9686,35144.0
2024-07-02 10:20:00,69.9,70.0,69.88,69.98,30705.0,67.9783,68.0755,67.9588,68.0561,30705.0
2024-07-02 10:30:00,69.98,70.17,69.97,70.07,29083.0,68.0561,68.2409,68.0464,68.1436,29083.0
2024-07-02 10:40:00,70.09,70.27,70.08,70.21,57839.0,68.1631,68.3381,68.1533,68.2798,57839.0
2024-07-02 10:50:00,70.2,70.21,70.03,70.15,27929.0,68.27,68.2798,68.1047,68.2214,27929.0
2024-07-02 11:00:00,70.15,70.23,70.12,70.21,38618.0,68.2214,68.2992,68.1922,68.2798,38618.0
2024-07-02 11:10:00,70.21,70.42,70.2,70.41,32364.0,68.2798,68.484,68.27,68.4743,32364.0
2024-07-02 11:20:00,70.43,70.47,70.33,70.38,25783.0,68.4937,68.5326,68.3965,68.4451,25783.0
2024-07-02 11:30:00,70.38,70.44,70.34,70.36,27844.0,68.4451,68.5034,68.4062,68.4256,27844.0
2024-07-02 11:40:00,70.36,70.5,70.36,70.5,38409.0,68.4256,68.5618,68.4256,68.5618,38409.0
2024-07-02 11:50:00,70.51,70.61,70.51,70.55,34468.0,68.5715,68.6688,68.5715,68.6104,34468.0
2024-07-02 12:00:00,70.55,70.59,70.5,70.58,47311.0,68.6104,68.6493,68.5618,68.6396,47311.0
2024-07-02 12:10:00,70.58,70.64,70.52,70.55,41755.0,68.6396,68.6979,68.5812,68.6104,41755.0
2024-07-02 12:20:00,70.55,70.59,70.52,70.53,29767.0,68.6104,68.6493,68.5812,68.591,29767.0
2024-07-02 12:30:00,70.53,70.55,70.5,70.53,44324.0,68.591,68.6104,68.5618,68.591,44324.0
2024-07-02 12:40:00,70.53,70.54,70.44,70.49,60772.0,68.591,68.6007,68.5034,68.5521,60772.0
2024-07-02 12:50:00,70.49,70.5,70.41,70.43,56709.0,68.5521,68.5618,68.4743,68.4937,56709.0
2024-07-02 13:00:00,70.44,70.51,70.42,70.48,18732.0,68.5034,68.5715,68.484,68.5423,18732.0
2024-07-02 13:10:00,70.48,70.5,70.34,70.45,79049.0,68.5423,68.5618,68.4062,68.5132,79049.0
2024-07-02 13:20:00,70.45,70.49,70.43,70.43,18028.0,68.5132,68.5521,68.4937,68.4937,18028.0
2024-07-02 13:30:00,70.43,70.43,70.34,70.38,51364.0,68.4937,68.4937,68.4062,68.4451,51364.0
2024-07-02 13:40:00,70.37,70.41,70.32,70.41,14017.0,68.4354,68.4743,68.3867,68.4743,14017.0
2024-07-02 13:50:00,70.4,70.45,70.39,70.4,23768.0,68.4645,68.5132,68.4548,68.4645,23768.0
2024-07-02 14:00:00,70.39,70.5,70.39,70.49,21929.0,68.4548,68.5618,68.4548,68.5521,21929.0
2024-07-02 14:10:00,70.51,70.58,70.51,70.57,20567.0,68.5715,68.6396,68.5715,68.6299,20567.0
2024-07-02 14:20:00,70.57,70.57,70.51,70.51,16510.0,68.6299,68.6299,68.5715,68.5715,16510.0
2024-07-02 14:30:00,70.51,70.59,70.51,70.58,14114.0,68.5715,68.6493,68.5715,68.6396,14114.0
2024-07-02 14:40:00,70.58,70.6,70.53,70.54,17470.0,68.6396,68.659,68.591,68.6007,17470.0
2024-07-02 14:50:00,70.53,70.55,70.51,70.54,19653.0,68.591,68.6104,68.5715,68.6007,19653.0
2024-07-02 15:00:00,70.55,70.58,70.5,70.58,20723.0,68.6104,68.6396,68.5618,68.6396,20723.0
2024-07-02 15:10:00,70.57,70.6,70.52,70.57,48065.0,68.6299,68.659,68.5812,68.6299,48065.0
2024-07-02 15:20:00,70.57,70.59,70.53,70.57,22717.0,68.6299,68.6493,68.591,68.6299,22717.0
2024-07-02 15:30:00,70.58,70.58,70.5,70.53,28604.0,68.6396,68.6396,68.5618,68.591,28604.0
2024-07-02 15:40:00,70.53,70.64,70.49,70.5,52782.0,68.591,68.6979,68.5521,68.5618,52782.0
2024-07-02 15:50:00,70.51,70.65,70.47,70.58,232244.0,68.5715,68.7077,68.5326,68.6396,232244.0
2024-07-03 09:30:00,70.35,70.74,70.32,70.47,37142.0,68.4159,68.7952,68.3867,68.5326,37142.0
2024-07-03 09:40:00,70.49,70.73,70.48,70.67,36095.0,68.5521,68.7855,68.5423,68.7271,36095.0
2024-07-03 09:50:00,70.67,70.72,70.47,70.69,27481.0,68.7271,68.7757,68.5326,68.7466,27481.0
2024-07-03 10:00:00,70.7,70.87,70.65,70.76,55269.0,68.7563,68.9216,68.7077,68.8146,55269.0
2024-07-03 10:10:00,70.76,70.85,70.68,70.68,39633.0,68.8146,68.9022,68.7368,68.7368,39633.0
2024-07-03 10:20:00,70.7,70.71,70.56,70.67,36780.0,68.7563,68.766,68.6201,68.7271,36780.0
2024-07-03 10:30:00,70.66,70.66,70.5,70.51,27382.0,68.7174,68.7174,68.5618,68.5715,27382.0
2024-07-03 10:40:00,70.5,70.51,70.33,70.33,32704.0,68.5618,68.5715,68.3965,68.3965,32704.0
2024-07-03 10:50:00,70.34,70.35,70.16,70.2,25950.0,68.4062,68.4159,68.2311,68.27,25950.0
2024-07-03 11:00:00,70.2,70.3,70.14,70.3,24211.0,68.27,68.3673,68.2117,68.3673,24211.0
2024-07-03 11:10:00,70.3,70.31,70.16,70.19,19655.0,68.3673,68.377,68.2311,68.2603,19655.0
2024-07-03 11:20:00,70.18,70.21,70.11,70.13,36088.0,68.2506,68.2798,68.1825,68.202,36088.0
2024-07-03 11:30:00,70.13,70.33,70.13,70.33,27660.0,68.202,68.3965,68.202,68.3965,27660.0
2024-07-03 11:40:00,70.34,70.34,70.25,70.26,29476.0,68.4062,68.4062,68.3187,68.3284,29476.0
2024-07-03 11:50:00,70.26,70.28,70.16,70.17,28696.0,68.3284,68.3478,68.2311,68.2409,28696.0
2024-07-03 12:00:00,70.16,70.2,70.08,70.2,55452.0,68.2311,68.27,68.1533,68.27,55452.0
2024-07-03 12:10:00,70.2,70.24,70.17,70.21,24462.0,68.27,68.3089,68.2409,68.2798,24462.0
2024-07-03 12:20:00,70.21,70.21,70.1,70.15,29925.0,68.2798,68.2798,68.1728,68.2214,29925.0
2024-07-03 12:30:00,70.16,70.2,70.14,70.17,31624.0,68.2311,68.27,68.2117,68.2409,31624.0
2024-07-03 12:40:00,70.17,70.24,70.15,70.17,92893.0,68.2409,68.3089,68.2214,68.2409,92893.0
2024-07-03 12:50:00,70.15,70.24,70.05,70.09,196189.0,68.2214,68.3089,68.1242,68.1631,196189.0
2024-07-05 09:30:00,69.55,69.86,69.55,69.59,27663.0,68.1325,68.4361,68.1325,68.1716,27663.0
2024-07-05 09:40:00,69.66,69.86,69.52,69.52,16072.0,68.2402,68.4361,68.1031,68.1031,16072.0
2024-07-05 09:50:00,69.56,69.58,69.43,69.49,14463.0,68.1423,68.1618,68.0149,68.0737,14463.0
2024-07-05 10:00:00,69.45,69.46,69.16,69.3,30141.0,68.0345,68.0443,67.7504,67.8876,30141.0
2024-07-05 10:10:00,69.28,69.28,69.1,69.22,33243.0,67.868,67.868,67.6916,67.8092,33243.0
2024-07-05 10:20:00,69.23,69.39,69.23,69.29,32959.0,67.819,67.9757,67.819,67.8778,32959.0
2024-07-05 10:30:00,69.26,69.39,69.2,69.31,22684.0,67.8484,67.9757,67.7896,67.8973,22684.0
2024-07-05 10:40:00,69.3,69.39,69.24,69.25,18962.0,67.8876,67.9757,67.8288,67.8386,18962.0
2024-07-05 10:50:00,69.24,69.3,69.21,69.25,19456.0,67.8288,67.8876,67.7994,67.8386,19456.0
2024-07-05 11:00:00,69.25,69.31,69.23,69.3,23381.0,67.8386,67.8973,67.819,67.8876,23381.0
2024-07-05 11:10:00,69.29,69.35,69.22,69.23,34125.0,67.8778,67.9365,67.8092,67.819,34125.0
2024-07-05 11:20:00,69.23,69.27,69.18,69.25,30275.0,67.819,67.8582,67.77,67.8386,30275.0
2024-07-05 11:30:00,69.24,69.44,69.2,69.41,18788.0,67.8288,68.0247,67.7896,67.9953,18788.0
2024-07-05 11:40:00,69.42,69.62,69.42,69.59,19121.0,68.0051,68.201,68.0051,68.1716,19121.0
2024-07-05 11:50:00,69.59,69.61,69.42,69.48,16361.0,68.1716,68.1912,68.0051,68.0639,16361.0
2024-07-05 12:00:00,69.46,69.46,69.33,69.33,13022.0,68.0443,68.0443,67.9169,67.9169,13022.0
2024-07-05 12:10:00,69.32,69.35,69.24,69.25,19136.0,67.9071,67.9365,67.8288,67.8386,19136.0
2024-07-05 12:20:00,69.27,69.33,69.21,69.21,35350.0,67.8582,67.9169,67.7994,67.7994,35350.0
2024-07-05 12:30:00,69.23,69.29,69.2,69.29,12848.0,67.819,67.8778,67.7896,67.8778,12848.0
2024-07-05 12:40:00,69.3,69.33,69.27,69.33,15859.0,67.8876,67.9169,67.8582,67.9169,15859.0
2024-07-05 12:50:00,69.33,69.36,69.29,69.33,16604.0,67.9169,67.9463,67.8778,67.9169,16604.0
2024-07-05 13:00:00,69.31,69.44,69.31,69.43,15731.0,67.8973,68.0247,67.8973,68.0149,15731.0
2024-07-05 13:10:00,69.43,69.48,69.41,69.47,24498.0,68.0149,68.0639,67.9953,68.0541,24498.0
2024-07-05 13:20:00,69.46,69.52,69.45,69.48,18330.0,68.0443,68.1031,68.0345,68.0639,18330.0
2024-07-05 13:30:00,69.45,69.56,69.4,69.56,23358.0,68.0345,68.1423,67.9855,68.1423,23358.0
2024-07-05 13:40:00,69.55,69.65,69.54,69.65,21424.0,68.1325,68.2304,68.1227,68.2304,21424.0
2024-07-05 13:50:00,69.65,69.74,69.65,69.73,19012.0,68.2304,68.3186,68.2304,68.3088,19012.0
2024-07-05 14:00:00,69.72,69.74,69.56,69.58,19453.0,68.299,68.3186,68.1423,68.1618,19453.0
2024-07-05 14:10:00,69.58,69.61,69.52,69.6,15699.0,68.1618,68.1912,68.1031,68.1814,15699.0
2024-07-05 14:20:00,69.59,69.65,69.58,69.62,17361.0,68.1716,68.2304,68.1618,68.201,17361.0
2024-07-05 14:30:00,69.61,69.63,69.57,69.59,15292.0,68.1912,68.2108,68.152,68.1716,15292.0
2024-07-05 14:40:00,69.59,69.73,69.59,69.73,16191.0,68.1716,68.3088,68.1716,68.3088,16191.0
2024-07-05 14:50:00,69.72,69.75,69.66,69.69,16334.0,68.299,68.3284,68.2402,68.2696,16334.0
2024-07-05 15:00:00,69.68,69.73,69.63,69.69,23257.0,68.2598,68.3088,68.2108,68.2696,23257.0
2024-07-05 15:10:00,69.68,69.69,69.64,69.65,18133.0,68.2598,68.2696,68.2206,68.2304,18133.0
2024-07-05 15:20:00,69.65,69.68,69.6,69.61,30418.0,68.2304,68.2598,68.1814,68.1912,30418.0
2024-07-05 15:30:00,69.6,69.69,69.59,69.63,43175.0,68.1814,68.2696,68.1716,68.2108,43175.0
2024-07-05 15:40:00,69.64,69.75,69.63,69.71,62036.0,68.2206,68.3284,68.2108,68.2892,62036.0
2024-07-05 15:50:00,69.72,69.8,69.7,69.75,231152.0,68.299,68.3774,68.2794,68.3284,231152.0
2024-07-08 09:30:00,70.0,70.19,69.96,70.1,28649.0,68.5733,68.7594,68.5341,68.6712,28649.0
2024-07-08 09:40:00,70.14,70.37,70.13,70.28,31669.0,68.7104,68.9357,68.7006,68.8476,31669.0
2024-07-08 09:50:00,70.27,70.29,70.04,70.07,23111.0,68.8378,68.8574,68.6125,68.6419,23111.0
2024-07-08 10:00:00,70.11,70.11,69.99,70.05,13640.0,68.681,68.681,68.5635,68.6223,13640.0
2024-07-08 10:10:00,70.05,70.06,69.91,69.94,26171.0,68.6223,68.6321,68.4851,68.5145,26171.0
2024-07-08 10:20:00,69.96,69.97,69.81,69.9,26167.0,68.5341,68.5439,68.3872,68.4753,26167.0
2024-07-08 10:30:00,69.89,69.9,69.77,69.78,14197.0,68.4655,68.4753,68.348,68.3578,14197.0
2024-07-08 10:40:00,69.78,69.8,69.74,69.77,9571.0,68.3578,68.3774,68.3186,68.348,9571.0
2024-07-08 10:50:00,69.78,69.84,69.74,69.74,9705.0,68.3578,68.4165,68.3186,68.3186,9705.0
2024-07-08 11:00:00,69.72,69.72,69.57,69.58,7625.0,68.299,68.299,68.152,68.1618,7625.0
2024-07-08 11:10:00,69.58,69.61,69.44,69.46,15092.0,68.1618,68.1912,68.0247,68.0443,15092.0
2024-07-08 11:20:00,69.47,69.52,69.44,69.47,12695.0,68.0541,68.1031,68.0247,68.0541,12695.0
2024-07-08 11:30:00,69.48,69.48,69.33,69.34,15986.0,68.0639,68.0639,67.9169,67.9267,15986.0
2024-07-08 11:40:00,69.33,69.4,69.31,69.4,13519.0,67.9169,67.9855,67.8973,67.9855,13519.0
2024-07-08 11:50:00,69.4,69.41,69.25,69.28,13794.0,67.9855,67.9953,67.8386,67.868,13794.0
2024-07-08 12:00:00,69.29,69.34,69.25,69.31,25919.0,67.8778,67.9267,67.8386,67.8973,25919.0
2024-07-08 12:10:00,69.29,69.39,69.29,69.37,15485.0,67.8778,67.9757,67.8778,67.9561,15485.0
2024-07-08 12:20:00,69.38,69.44,69.33,69.42,17339.0,67.9659,68.0247,67.9169,68.0051,17339.0
2024-07-08 12:30:00,69.42,69.51,69.42,69.5,14805.0,68.0051,68.0933,68.0051,68.0835,14805.0
2024-07-08 12:40:00,69.5,69.54,69.48,69.54,11405.0,68.0835,68.1227,68.0639,68.1227,11405.0
2024-07-08 12:50:00,69.54,69.59,69.53,69.56,37990.0,68.1227,68.1716,68.1129,68.1423,37990.0
2024-07-08 13:00:00,69.55,69.57,69.5,69.56,9439.0,68.1325,68.152,68.0835,68.1423,9439.0
2024-07-08 13:10:00,69.56,69.58,69.54,69.55,9265.0,68.1423,68.1618,68.1227,68.1325,9265.0
2024-07-08 13:20:00,69.56,69.58,69.52,69.52,5993.0,68.1423,68.1618,68.1031,68.1031,5993.0
2024-07-08 13:30:00,69.52,69.58,69.49,69.57,7177.0,68.1031,68.1618,68.0737,68.152,7177.0
2024-07-08 13:40:00,69.57,69.63,69.56,69.61,9575.0,68.152,68.2108,68.1423,68.1912,9575.0
2024-07-08 13:50:00,69.6,69.62,69.56,69.58,11123.0,68.1814,68.201,68.1423,68.1618,11123.0
2024-07-08 14:00:00,69.59,69.59,69.51,69.53,7453.0,68.1716,68.1716,68.0933,68.1129,7453.0
2024-07-08 14:10:00,69.53,69.6,69.51,69.58,9178.0,68.1129,68.1814,68.0933,68.1618,9178.0
2024-07-08 14:20:00,69.58,69.61,69.52,69.52,14738.0,68.1618,68.1912,68.1031,68.1031,14738.0
2024-07-08 14:30:00,69.51,69.57,69.5,69.51,21774.0,68.0933,68.152,68.0835,68.0933,21774.0
2024-07-08 14:40:00,69.53,69.53,69.46,69.48,13430.0,68.1129,68.1129,68.0443,68.0639,13430.0
2024-07-08 14:50:00,69.49,69.49,69.42,69.42,18129.0,68.0737,68.0737,68.0051,68.0051,18129.0
2024-07-08 15:00:00,69.43,69.52,69.4,69.51,29324.0,68.0149,68.1031,67.9855,68.0933,29324.0
2024-07-08 15:10:00,69.51,69.55,69.48,69.49,23755.0,68.0933,68.1325,68.0639,68.0737,23755.0
2024-07-08 15:20:00,69.49,69.51,69.43,69.5,45988.0,68.0737,68.0933,68.0149,68.0835,45988.0
2024-07-08 15:30:00,69.51,69.66,69.51,69.66,22475.0,68.0933,68.2402,68.0933,68.2402,22475.0
2024-07-08 15:40:00,69.65,69.66,69.43,69.45,29061.0,68.2304,68.2402,68.0149,68.0345,29061.0
2024-07-08 15:50:00,69.45,69.71,69.45,69.66,147468.0,68.0345,68.2892,68.0345,68.2402,147468.0
2024-07-09 09:30:00,69.61,69.63,69.32,69.41,32890.0,68.1912,68.2108,67.9071,67.9953,32890.0
2024-07-09 09:40:00,69.38,69.56,69.36,69.53,7076.0,67.9659,68.1423,67.9463,68.1129,7076.0
2024-07-09 09:50:00,69.52,69.54,69.45,69.48,27605.0,68.1031,68.1227,68.0345,68.0639,27605.0
2024-07-09 10:00:00,69.48,69.49,69.32,69.38,16450.0,68.0639,68.0737,67.9071,67.9659,16450.0
2024-07-09 10:10:00,69.32,69.42,69.22,69.3,38995.0,67.9071,68.0051,67.8092,67.8876,38995.0
2024-07-09 10:20:00,69.33,69.6,69.3,69.59,16037.0,67.9169,68.1814,67.8876,68.1716,16037.0
2024-07-09 10:30:00,69.59,69.66,69.57,69.61,16329.0,68.1716,68.2402,68.152,68.1912,16329.0
2024-07-09 10:40:00,69.61,69.63,69.56,69.62,11846.0,68.1912,68.2108,68.1423,68.201,11846.0
2024-07-09 10:50:00,69.61,69.64,69.57,69.64,16136.0,68.1912,68.2206,68.152,68.2206,16136.0
2024-07-09 11:00:00,69.63,69.79,69.63,69.75,30884.0,68.2108,68.3676,68.2108,68.3284,30884.0
2024-07-09 11:10:00,69.76,69.77,69.62,69.63,17767.0,68.3382,68.348,68.201,68.2108,17767.0
2024-07-09 11:20:00,69.6,69.61,69.48,69.48,16861.0,68.1814,68.1912,68.0639,68.0639,16861.0
2024-07-09 11:30:00,69.49,69.5,69.39,69.49,11778.0,68.0737,68.0835,67.9757,68.0737,11778.0
2024-07-09 11:40:00,69.49,69.61,69.46,69.61,19833.0,68.0737,68.1912,68.0443,68.1912,19833.0
2024-07-09 11:50:00,69.59,69.63,69.58,69.58,17421.0,68.1716,68.2108,68.1618,68.1618,17421.0
2024-07-09 12:00:00,69.56,69.64,69.53,69.54,14064.0,68.1423,68.2206,68.1129,68.1227,14064.0
2024-07-09 12:10:00,69.54,69.61,69.53,69.58,10447.0,68.1227,68.1912,68.1129,68.1618,10447.0
2024-07-09 12:20:00,69.57,69.61,69.56,69.58,11437.0,68.152,68.1912,68.1423,68.1618,11437.0
2024-07-09 12:30:00,69.56,69.59,69.52,69.57,6649.0,68.1423,68.1716,68.1031,68.152,6649.0
2024-07-09 12:40:00,69.58,69.68,69.56,69.6,17398.0,68.1618,68.2598,68.1423,68.1814,17398.0
2024-07-09 12:50:00,69.59,69.66,69.58,69.65,8120.0,68.1716,68.2402,68.1618,68.2304,8120.0
2024-07-09 13:00:00,69.66,69.72,69.63,69.64,12305.0,68.2402,68.299,68.2108,68.2206,12305.0
2024-07-09 13:10:00,69.65,69.69,69.62,69.64,11375.0,68.2304,68.2696,68.201,68.2206,11375.0
2024-07-09 13:20:00,69.65,69.65,69.55,69.62,15862.0,68.2304,68.2304,68.1325,68.201,15862.0
2024-07-09 13:30:00,69.61,69.63,69.58,69.59,16272.0,68.1912,68.2108,68.1618,68.1716,16272.0
2024-07-09 13:40:00,69.6,69.6,69.53,69.56,16102.0,68.1814,68.1814,68.1129,68.1423,16102.0
2024-07-09 13:50:00,69.56,69.59,69.47,69.47,14127.0,68.1423,68.1716,68.0541,68.0541,14127.0
2024-07-09 14:00:00,69.46,69.46,69.32,69.33,15957.0,68.0443,68.0443,67.9071,67.9169,15957.0
2024-07-09 14:10:00,69.34,69.35,69.27,69.27,16119.0,67.9267,67.9365,67.8582,67.8582,16119.0
2024-07-09 14:20:00,69.27,69.28,69.2,69.21,17290.0,67.8582,67.868,67.7896,67.7994,17290.0
2024-07-09 14:30:00,69.21,69.25,69.18,69.2,27502.0,67.7994,67.8386,67.77,67.7896,27502.0
2024-07-09 14:40:00,69.2,69.27,69.19,69.26,39646.0,67.7896,67.8582,67.7798,67.8484,39646.0
2024-07-09 14:50:00,69.26,69.31,69.25,69.26,22715.0,67.8484,67.8973,67.8386,67.8484,22715.0
2024-07-09 15:00:00,69.26,69.28,69.25,69.28,27848.0,67.8484,67.868,67.8386,67.868,27848.0
2024-07-09 15:10:00,69.28,69.3,69.25,69.28,24169.0,67.868,67.8876,67.8386,67.868,24169.0
2024-07-09 15:20:00,69.28,69.3,69.23,69.26,24856.0,67.868,67.8876,67.819,67.8484,24856.0
2024-07-09 15:30:00,69.26,69.32,69.24,69.31,34025.0,67.8484,67.9071,67.8288,67.8973,34025.0
2024-07-09 15:40:00,69.31,69.32,69.25,69.29,59475.0,67.8973,67.9071,67.8386,67.8778,59475.0
2024-07-09 15:50:00,69.28,69.3,69.13,69.16,374132.0,67.868,67.8876,67.721,67.7504,374132.0
2024-07-10 09:30:00,69.41,69.76,69.21,69.57,88190.0,67.9953,68.3382,67.7994,68.152,88190.0
2024-07-10 09:40:00,69.55,69.55,69.19,69.27,18112.0,68.1325,68.1325,67.7798,67.8582,18112.0
2024-07-10 09:50:00,69.25,69.32,69.14,69.29,22113.0,67.8386,67.9071,67.7308,67.8778,22113.0
2024-07-10 10:00:00,69.28,69.37,69.21,69.24,22355.0,67.868,67.9561,67.7994,67.8288,22355.0
2024-07-10 10:10:00,69.22,69.38,69.15,69.36,43882.0,67.8092,67.9659,67.7406,67.9463,43882.0
2024-07-10 10:20:00,69.35,69.42,69.33,69.39,12784.0,67.9365,68.0051,67.9169,67.9757,12784.0
2024-07-10 10:30:00,69.4,69.41,69.21,69.24,18671.0,67.9855,67.9953,67.7994,67.8288,18671.0
2024-07-10 10:40:00,69.22,69.26,69.09,69.26,32195.0,67.8092,67.8484,67.6818,67.8484,32195.0
2024-07-10 10:50:00,69.25,69.3,69.23,69.26,34804.0,67.8386,67.8876,67.819,67.8484,34804.0
2024-07-10 11:00:00,69.29,69.31,69.23,69.24,64722.0,67.8778,67.8973,67.819,67.8288,64722.0
2024-07-10 11:10:00,69.25,69.31,69.14,69.14,20128.0,67.8386,67.8973,67.7308,67.7308,20128.0
2024-07-10 11:20:00,69.14,69.16,69.05,69.15,15628.0,67.7308,67.7504,67.6426,67.7406,15628.0
2024-07-10 11:30:00,69.17,69.19,69.13,69.14,16533.0,67.7602,67.7798,67.721,67.7308,16533.0
2024-07-10 11:40:00,69.15,69.17,69.03,69.07,24211.0,67.7406,67.7602,67.6231,67.6622,24211.0
2024-07-10 11:50:00,69.08,69.12,69.06,69.09,27277.0,67.672,67.7112,67.6524,67.6818,27277.0
2024-07-10 12:00:00,69.08,69.1,69.06,69.1,5466.0,67.672,67.6916,67.6524,67.6916,5466.0
2024-07-10 12:10:00,69.09,69.23,69.09,69.23,19487.0,67.6818,67.819,67.6818,67.819,19487.0
2024-07-10 12:20:00,69.23,69.36,69.2,69.34,39086.0,67.819,67.9463,67.7896,67.9267,39086.0
2024-07-10 12:30:00,69.35,69.35,69.2,69.27,25907.0,67.9365,67.9365,67.7896,67.8582,25907.0
2024-07-10 12:40:00,69.24,69.32,69.23,69.32,17313.0,67.8288,67.9071,67.819,67.9071,17313.0
2024-07-10 12:50:00,69.31,69.39,69.29,69.38,35764.0,67.8973,67.9757,67.8778,67.9659,35764.0
2024-07-10 13:00:00,69.37,69.45,69.32,69.32,20648.0,67.9561,68.0345,67.9071,67.9071,20648.0
2024-07-10 13:10:00,69.34,69.35,69.24,69.32,37651.0,67.9267,67.9365,67.8288,67.9071,37651.0
2024-07-10 13:20:00,69.31,69.31,69.24,69.29,12700.0,67.8973,67.8973,67.8288,67.8778,12700.0
2024-07-10 13:30:00,69.28,69.42,69.28,69.41,14253.0,67.868,68.0051,67.868,67.9953,14253.0
2024-07-10 13:40:00,69.42,69.42,69.37,69.38,18566.0,68.0051,68.0051,67.9561,67.9659,18566.0
2024-07-10 13:50:00,69.38,69.44,69.37,69.37,19409.0,67.9659,68.0247,67.9561,67.9561,19409.0
2024-07-10 14:00:00,69.37,69.37,69.2,69.22,22800.0,67.9561,67.9561,67.7896,67.8092,22800.0
2024-07-10 14:10:00,69.21,69.31,69.19,69.29,15921.0,67.7994,67.8973,67.7798,67.8778,15921.0
2024-07-10 14:20:00,69.28,69.31,69.26,69.26,15486.0,67.868,67.8973,67.8484,67.8484,15486.0
2024-07-10 14:30:00,69.25,69.25,69.18,69.19,33183.0,67.8386,67.8386,67.77,67.7798,33183.0
2024-07-10 14:40:00,69.2,69.3,69.13,69.26,25708.0,67.7896,67.8876,67.721,67.8484,25708.0
2024-07-10 14:50:00,69.28,69.28,69.15,69.23,25565.0,67.868,67.868,67.7406,67.819,25565.0
2024-07-10 15:00:00,69.24,69.31,69.23,69.3,28669.0,67.8288,67.8973,67.819,67.8876,28669.0
2024-07-10 15:10:00,69.3,69.3,69.21,69.3,18819.0,67.8876,67.8876,67.7994,67.8876,18819.0
2024-07-10 15:20:00,69.3,69.38,69.28,69.33,20516.0,67.8876,67.9659,67.868,67.9169,20516.0
2024-07-10 15:30:00,69.32,69.55,69.3,69.51,78525.0,67.9071,68.1325,67.8876,68.0933,78525.0
2024-07-10 15:40:00,69.52,69.6,69.38,69.4,85090.0,68.1031,68.1814,67.9659,67.9855,85090.0
2024-07-10 15:50:00,69.37,69.7,69.37,69.64,259121.0,67.9561,68.2794,67.9561,68.2206,259121.0
2024-07-11 09:30:00,69.76,70.15,69.74,70.06,64314.0,68.3382,68.7202,68.3186,68.6321,64314.0
2024-07-11 09:40:00,70.11,70.42,70.1,70.4,56587.0,68.681,68.9847,68.6712,68.9651,56587.0
2024-07-11 09:50:00,70.43,70.72,70.38,70.49,136693.0,68.9945,69.2786,68.9455,69.0533,136693.0
2024-07-11 10:00:00,70.48,70.89,70.48,70.81,81330.0,69.0435,69.4451,69.0435,69.3668,81330.0
2024-07-11 10:10:00,70.83,71.07,70.78,70.92,95131.0,69.3864,69.6215,69.3374,69.4745,95131.0
2024-07-11 10:20:00,70.89,70.96,70.73,70.8,47719.0,69.4451,69.5137,69.2884,69.357,47719.0
2024-07-11 10:30:00,70.78,70.89,70.66,70.89,35651.0,69.3374,69.4451,69.2198,69.4451,35651.0
2024-07-11 10:40:00,70.88,70.94,70.81,70.88,34466.0,69.4353,69.4941,69.3668,69.4353,34466.0
2024-07-11 10:50:00,70.85,70.89,70.68,70.87,49646.0,69.406,69.4451,69.2394,69.4256,49646.0
2024-07-11 11:00:00,70.91,70.97,70.82,70.92,14776.0,69.4647,69.5235,69.3766,69.4745,14776.0
2024-07-11 11:10:00,70.94,71.08,70.94,71.05,32370.0,69.4941,69.6313,69.4941,69.6019,32370.0
2024-07-11 11:20:00,71.04,71.29,71.03,71.27,26322.0,69.5921,69.837,69.5823,69.8174,26322.0
2024-07-11 11:30:00,71.28,71.4,71.28,71.4,35110.0,69.8272,69.9447,69.8272,69.9447,35110.0
2024-07-11 11:40:00,71.4,71.57,71.38,71.52,50159.0,69.9447,70.1113,69.9252,70.0623,50159.0
2024-07-11 11:50:00,71.51,71.66,71.5,71.56,36345.0,70.0525,70.1994,70.0427,70.1015,36345.0
2024-07-11 12:00:00,71.57,71.57,71.36,71.44,36728.0,70.1113,70.1113,69.9056,69.9839,36728.0
2024-07-11 12:10:00,71.44,71.47,71.16,71.17,20619.0,69.9839,70.0133,69.7096,69.7194,20619.0
2024-07-11 12:20:00,71.16,71.22,71.13,71.22,21672.0,69.7096,69.7684,69.6803,69.7684,21672.0
2024-07-11 12:30:00,71.21,71.26,71.1,71.19,24261.0,69.7586,69.8076,69.6509,69.739,24261.0
2024-07-11 12:40:00,71.19,71.35,71.19,71.34,21915.0,69.739,69.8958,69.739,69.886,21915.0
2024-07-11 12:50:00,71.35,71.47,71.33,71.43,30483.0,69.8958,70.0133,69.8762,69.9741,30483.0
2024-07-11 13:00:00,71.43,71.66,71.41,71.63,24916.0,69.9741,70.1994,69.9545,70.1701,24916.0
2024-07-11 13:10:00,71.64,71.76,71.63,71.74,34509.0,70.1799,70.2974,70.1701,70.2778,34509.0
2024-07-11 13:20:00,71.75,71.83,71.7,71.81,38561.0,70.2876,70.366,70.2386,70.3464,38561.0
2024-07-11 13:30:00,71.8,71.84,71.72,71.72,46825.0,70.3366,70.3758,70.2582,70.2582,46825.0
2024-07-11 13:40:00,71.72,71.83,71.72,71.79,20137.0,70.2582,70.366,70.2582,70.3268,20137.0
2024-07-11 13:50:00,71.79,71.97,71.79,71.96,39431.0,70.3268,70.5031,70.3268,70.4933,39431.0
2024-07-11 14:00:00,71.96,71.98,71.89,71.89,27897.0,70.4933,70.5129,70.4248,70.4248,27897.0
2024-07-11 14:10:00,71.91,71.98,71.86,71.87,47259.0,70.4444,70.5129,70.3954,70.4052,47259.0
2024-07-11 14:20:00,71.87,71.93,71.82,71.84,34817.0,70.4052,70.4639,70.3562,70.3758,34817.0
2024-07-11 14:30:00,71.85,71.89,71.79,71.8,20214.0,70.3856,70.4248,70.3268,70.3366,20214.0
2024-07-11 14:40:00,71.81,71.81,71.73,71.81,31836.0,70.3464,70.3464,70.268,70.3464,31836.0
2024-07-11 14:50:00,71.81,71.84,71.68,71.71,46684.0,70.3464,70.3758,70.219,70.2484,46684.0
2024-07-11 15:00:00,71.69,71.71,71.6,71.7,36823.0,70.2288,70.2484,70.1407,70.2386,36823.0
2024-07-11 15:10:00,71.7,71.71,71.63,71.67,45219.0,70.2386,70.2484,70.1701,70.2092,45219.0
2024-07-11 15:20:00,71.66,71.67,71.59,71.62,51941.0,70.1994,70.2092,70.1309,70.1603,51941.0
2024-07-11 15:30:00,71.63,71.7,71.57,71.61,82626.0,70.1701,70.2386,70.1113,70.1505,82626.0
2024-07-11 15:40:00,71.61,71.84,71.6,71.81,104283.0,70.1505,70.3758,70.1407,70.3464,104283.0
2024-07-11 15:50:00,71.81,71.84,71.68,71.68,313407.0,70.3464,70.3758,70.219,70.219,313407.0
2024-07-12 09:30:00,72.0,72.1,71.72,71.84,28500.0,70.5325,70.6305,70.2582,70.3758,28500.0
2024-07-12 09:40:00,71.9,72.1,71.87,71.98,9778.0,70.4346,70.6305,70.4052,70.5129,9778.0
2024-07-12 09:50:00,71.98,71.98,71.81,71.87,16858.0,70.5129,70.5129,70.3464,70.4052,16858.0
2024-07-12 10:00:00,71.85,71.99,71.71,71.96,28887.0,70.3856,70.5227,70.2484,70.4933,28887.0
2024-07-12 10:10:00,71.94,72.18,71.94,72.18,27800.0,70.4737,70.7089,70.4737,70.7089,27800.0
2024-07-12 10:20:00,72.17,72.32,72.16,72.2,29074.0,70.6991,70.846,70.6893,70.7284,29074.0
2024-07-12 10:30:00,72.19,72.39,72.19,72.37,57541.0,70.7186,70.9146,70.7186,70.895,57541.0
2024-07-12 10:40:00,72.36,72.4,72.26,72.26,33131.0,70.8852,70.9244,70.7872,70.7872,33131.0
2024-07-12 10:50:00,72.28,72.29,72.17,72.19,11937.0,70.8068,70.8166,70.6991,70.7186,11937.0
2024-07-12 11:00:00,72.19,72.31,72.12,72.24,35041.0,70.7186,70.8362,70.6501,70.7676,35041.0
2024-07-12 11:10:00,72.24,72.34,72.21,72.33,19225.0,70.7676,70.8656,70.7382,70.8558,19225.0
2024-07-12 11:20:00,72.34,72.38,72.3,72.3,14170.0,70.8656,70.9048,70.8264,70.8264,14170.0
2024-07-12 11:30:00,72.31,72.31,72.22,72.25,11263.0,70.8362,70.8362,70.748,70.7774,11263.0
2024-07-12 11:40:00,72.25,72.35,72.22,72.32,18436.0,70.7774,70.8754,70.748,70.846,18436.0
2024-07-12 11:50:00,72.33,72.36,72.3,72.31,10483.0,70.8558,70.8852,70.8264,70.8362,10483.0
2024-07-12 12:00:00,72.3,72.3,72.21,72.26,21111.0,70.8264,70.8264,70.7382,70.7872,21111.0
2024-07-12 12:10:00,72.27,72.35,72.24,72.35,13097.0,70.797,70.8754,70.7676,70.8754,13097.0
2024-07-12 12:20:00,72.34,72.34,72.25,72.26,21096.0,70.8656,70.8656,70.7774,70.7872,21096.0
2024-07-12 12:30:00,72.26,72.27,72.15,72.16,10465.0,70.7872,70.797,70.6795,70.6893,10465.0
2024-07-12 12:40:00,72.15,72.2,72.12,72.17,16737.0,70.6795,70.7284,70.6501,70.6991,16737.0
2024-07-12 12:50:00,72.15,72.24,72.14,72.22,11005.0,70.6795,70.7676,70.6697,70.748,11005.0
2024-07-12 13:00:00,72.23,72.25,72.2,72.2,6795.0,70.7578,70.7774,70.7284,70.7284,6795.0
2024-07-12 13:10:00,72.21,72.24,72.17,72.18,10524.0,70.7382,70.7676,70.6991,70.7089,10524.0
2024-07-12 13:20:00,72.18,72.24,72.17,72.18,27379.0,70.7089,70.7676,70.6991,70.7089,27379.0
2024-07-12 13:30:00,72.18,72.23,72.16,72.2,13394.0,70.7089,70.7578,70.6893,70.7284,13394.0
2024-07-12 13:40:00,72.19,72.26,72.15,72.26,17975.0,70.7186,70.7872,70.6795,70.7872,17975.0
2024-07-12 13:50:00,72.25,72.26,72.17,72.18,14128.0,70.7774,70.7872,70.6991,70.7089,14128.0
2024-07-12 14:00:00,72.18,72.18,72.1,72.11,14440.0,70.7089,70.7089,70.6305,70.6403,14440.0
2024-07-12 14:10:00,72.11,72.17,72.08,72.17,20864.0,70.6403,70.6991,70.6109,70.6991,20864.0
2024-07-12 14:20:00,72.17,72.2,72.13,72.15,7957.0,70.6991,70.7284,70.6599,70.6795,7957.0
2024-07-12 14:30:00,72.16,72.17,72.06,72.09,14021.0,70.6893,70.6991,70.5913,70.6207,14021.0
2024-07-12 14:40:00,72.09,72.13,72.07,72.07,13427.0,70.6207,70.6599,70.6011,70.6011,13427.0
2024-07-12 14:50:00,72.08,72.12,72.06,72.12,12943.0,70.6109,70.6501,70.5913,70.6501,12943.0
2024-07-12 15:00:00,72.11,72.17,72.1,72.13,22621.0,70.6403,70.6991,70.6305,70.6599,22621.0
2024-07-12 15:10:00,72.13,72.2,72.13,72.16,17302.0,70.6599,70.7284,70.6599,70.6893,17302.0
2024-07-12 15:20:00,72.16,72.23,72.16,72.23,15008.0,70.6893,70.7578,70.6893,70.7578,15008.0
2024-07-12 15:30:00,72.24,72.28,72.2,72.23,29566.0,70.7676,70.8068,70.7284,70.7578,29566.0
2024-07-12 15:40:00,72.23,72.24,72.08,72.09,30342.0,70.7578,70.7676,70.6109,70.6207,30342.0
2024-07-12 15:50:00,72.08,72.25,72.02,72.22,208371.0,70.6109,70.7774,70.5521,70.748,208371.0
2024-07-15 09:30:00,71.71,72.1,71.71,71.94,100320.0,70.2484,70.6305,70.2484,70.4737,100320.0
2024-07-15 09:40:00,71.93,72.06,71.55,71.83,58760.0,70.4639,70.5913,70.0917,70.366,58760.0
2024-07-15 09:50:00,71.86,71.93,71.66,71.93,52408.0,70.3954,70.4639,70.1994,70.4639,52408.0
2024-07-15 10:00:00,71.94,72.14,71.94,72.1,17726.0,70.4737,70.6697,70.4737,70.6305,17726.0
2024-07-15 10:10:00,72.1,72.36,72.08,72.25,46703.0,70.6305,70.8852,70.6109,70.7774,46703.0
2024-07-15 10:20:00,72.22,72.27,72.12,72.2,39918.0,70.748,70.797,70.6501,70.7284,39918.0
2024-07-15 10:30:00,72.25,72.25,72.12,72.18,7005.0,70.7774,70.7774,70.6501,70.7089,7005.0
2024-07-15 10:40:00,72.19,72.19,71.9,71.98,12539.0,70.7186,70.7186,70.4346,70.5129,12539.0
2024-07-15 10:50:00,71.98,72.13,71.94,72.03,13669.0,70.5129,70.6599,70.4737,70.5619,13669.0
2024-07-15 11:00:00,72.05,72.1,71.97,72.03,12861.0,70.5815,70.6305,70.5031,70.5619,12861.0
2024-07-15 11:10:00,72.02,72.09,71.96,71.98,13028.0,70.5521,70.6207,70.4933,70.5129,13028.0
2024-07-15 11:20:00,71.98,72.02,71.88,72.0,21729.0,70.5129,70.5521,70.415,70.5325,21729.0
2024-07-15 11:30:00,72.01,72.02,71.89,71.99,12807.0,70.5423,70.5521,70.4248,70.5227,12807.0
2024-07-15 11:40:00,72.0,72.22,72.0,72.2,11505.0,70.5325,70.748,70.5325,70.7284,11505.0
2024-07-15 11:50:00,72.18,72.23,72.07,72.17,12561.0,70.7089,70.7578,70.6011,70.6991,12561.0
2024-07-15 12:00:00,72.17,72.18,72.08,72.18,10976.0,70.6991,70.7089,70.6109,70.7089,10976.0
2024-07-15 12:10:00,72.18,72.19,72.09,72.16,14906.0,70.7089,70.7186,70.6207,70.6893,14906.0
2024-07-15 12:20:00,72.18,72.19,72.03,72.06,19361.0,70.7089,70.7186,70.5619,70.5913,19361.0
2024-07-15 12:30:00,72.06,72.06,71.9,71.91,10385.0,70.5913,70.5913,70.4346,70.4444,10385.0
2024-07-15 12:40:00,71.9,71.92,71.83,71.84,14172.0,70.4346,70.4542,70.366,70.3758,14172.0
2024-07-15 12:50:00,71.84,71.86,71.82,71.84,17262.0,70.3758,70.3954,70.3562,70.3758,17262.0
2024-07-15 13:00:00,71.85,71.88,71.81,71.85,13364.0,70.3856,70.415,70.3464,70.3856,13364.0
2024-07-15 13:10:00,71.87,71.89,71.81,71.88,18944.0,70.4052,70.4248,70.3464,70.415,18944.0
2024-07-15 13:20:00,71.88,71.93,71.82,71.89,16236.0,70.415,70.4639,70.3562,70.4248,16236.0
2024-07-15 13:30:00,71.89,71.89,71.76,71.86,18409.0,70.4248,70.4248,70.2974,70.3954,18409.0
2024-07-15 13:40:00,71.86,71.96,71.85,71.86,21031.0,70.3954,70.4933,70.3856,70.3954,21031.0
2024-07-15 13:50:00,71.87,72.01,71.86,71.96,10395.0,70.4052,70.5423,70.3954,70.4933,10395.0
2024-07-15 14:00:00,71.96,71.97,71.86,71.97,17552.0,70.4933,70.5031,70.3954,70.5031,17552.0
2024-07-15 14:10:00,71.97,72.02,71.92,72.02,15985.0,70.5031,70.5521,70.4542,70.5521,15985.0
2024-07-15 14:20:00,72.02,72.07,72.01,72.02,16488.0,70.5521,70.6011,70.5423,70.5521,16488.0
2024-07-15 14:30:00,72.03,72.09,72.03,72.04,16823.0,70.5619,70.6207,70.5619,70.5717,16823.0
2024-07-15 14:40:00,72.05,72.12,72.02,72.03,14524.0,70.5815,70.6501,70.5521,70.5619,14524.0
2024-07-15 14:50:00,72.03,72.08,72.0,72.03,16621.0,70.5619,70.6109,70.5325,70.5619,16621.0
2024-07-15 15:00:00,72.04,72.07,71.98,72.02,17591.0,70.5717,70.6011,70.5129,70.5521,17591.0
2024-07-15 15:10:00,72.02,72.05,71.99,72.01,23305.0,70.5521,70.5815,70.5227,70.5423,23305.0
2024-07-15 15:20:00,72.01,72.07,71.98,72.0,25424.0,70.5423,70.6011,70.5129,70.5325,25424.0
2024-07-15 15:30:00,72.02,72.05,71.95,71.95,20751.0,70.5521,70.5815,70.4835,70.4835,20751.0
2024-07-15 15:40:00,71.95,71.96,71.79,71.81,34133.0,70.4835,70.4933,70.3268,70.3464,34133.0
2024-07-15 15:50:00,71.81,71.89,71.74,71.81,196277.0,70.3464,70.4248,70.2778,70.3464,196277.0
2024-07-16 09:30:00,71.88,71.9,71.38,71.74,45731.0,70.415,70.4346,69.9252,70.2778,45731.0
2024-07-16 09:40:00,71.76,72.37,71.76,72.34,28057.0,70.2974,70.895,70.2974,70.8656,28057.0
2024-07-16 09:50:00,72.35,72.69,72.27,72.67,18930.0,70.8754,71.2085,70.797,71.1889,18930.0
2024-07-16 10:00:00,72.67,73.08,72.64,72.96,37488.0,71.1889,71.5905,71.1595,71.473,37488.0
2024-07-16 10:10:00,72.95,72.97,72.57,72.57,27070.0,71.4632,71.4827,71.0909,71.0909,27070.0
2024-07-16 10:20:00,72.56,72.56,72.42,72.46,23429.0,71.0811,71.0811,70.944,70.9831,23429.0
2024-07-16 10:30:00,72.46,72.5,72.34,72.45,29238.0,70.9831,71.0223,70.8656,70.9733,29238.0
2024-07-16 10:40:00,72.47,72.58,72.47,72.51,19320.0,70.9929,71.1007,70.9929,71.0321,19320.0
2024-07-16 10:50:00,72.52,72.52,72.32,72.34,19816.0,71.0419,71.0419,70.846,70.8656,19816.0
2024-07-16 11:00:00,72.32,72.43,72.27,72.4,15894.0,70.846,70.9538,70.797,70.9244,15894.0
2024-07-16 11:10:00,72.4,72.5,72.4,72.49,11704.0,70.9244,71.0223,70.9244,71.0125,11704.0
2024-07-16 11:20:00,72.5,72.55,72.38,72.38,68674.0,71.0223,71.0713,70.9048,70.9048,68674.0
2024-07-16 11:30:00,72.4,72.45,72.3,72.39,30899.0,70.9244,70.9733,70.8264,70.9146,30899.0
2024-07-16 11:40:00,72.4,72.4,72.24,72.27,155739.0,70.9244,70.9244,70.7676,70.797,155739.0
2024-07-16 11:50:00,72.28,72.48,72.2,72.47,48878.0,70.8068,71.0027,70.7284,70.9929,48878.0
2024-07-16 12:00:00,72.47,72.47,72.33,72.42,20833.0,70.9929,70.9929,70.8558,70.944,20833.0
2024-07-16 12:10:00,72.41,72.61,72.4,72.59,16062.0,70.9342,71.1301,70.9244,71.1105,16062.0
2024-07-16 12:20:00,72.59,72.64,72.5,72.61,33277.0,71.1105,71.1595,71.0223,71.1301,33277.0
2024-07-16 12:30:00,72.62,72.68,72.57,72.59,15133.0,71.1399,71.1987,71.0909,71.1105,15133.0
2024-07-16 12:40:00,72.6,72.65,72.53,72.63,17646.0,71.1203,71.1693,71.0517,71.1497,17646.0
2024-07-16 12:50:00,72.62,72.65,72.56,72.64,18827.0,71.1399,71.1693,71.0811,71.1595,18827.0
2024-07-16 13:00:00,72.63,72.63,72.54,72.6,21165.0,71.1497,71.1497,71.0615,71.1203,21165.0
2024-07-16 13:10:00,72.63,72.66,72.53,72.55,21927.0,71.1497,71.1791,71.0517,71.0713,21927.0
2024-07-16 13:20:00,72.52,72.56,72.48,72.55,19602.0,71.0419,71.0811,71.0027,71.0713,19602.0
2024-07-16 13:30:00,72.55,72.64,72.5,72.6,22802.0,71.0713,71.1595,71.0223,71.1203,22802.0
2024-07-16 13:40:00,72.6,72.69,72.58,72.67,29036.0,71.1203,71.2085,71.1007,71.1889,29036.0
2024-07-16 13:50:00,72.66,72.67,72.6,72.62,27299.0,71.1791,71.1889,71.1203,71.1399,27299.0
2024-07-16 14:00:00,72.63,72.82,72.58,72.75,31525.0,71.1497,71.3358,71.1007,71.2672,31525.0
2024-07-16 14:10:00,72.75,72.92,72.74,72.85,29155.0,71.2672,71.4338,71.2574,71.3652,29155.0
2024-07-16 14:20:00,72.86,72.92,72.84,72.87,36491.0,71.375,71.4338,71.3554,71.3848,36491.0
2024-07-16 14:30:00,72.87,72.94,72.85,72.91,26415.0,71.3848,71.4534,71.3652,71.424,26415.0
2024-07-16 14:40:00,72.91,72.97,72.82,72.86,22880.0,71.424,71.4827,71.3358,71.375,22880.0
2024-07-16 14:50:00,72.86,72.86,72.77,72.82,25893.0,71.375,71.375,71.2868,71.3358,25893.0
2024-07-16 15:00:00,72.82,72.88,72.75,72.82,43387.0,71.3358,71.3946,71.2672,71.3358,43387.0
2024-07-16 15:10:00,72.82,72.87,72.74,72.87,41959.0,71.3358,71.3848,71.2574,71.3848,41959.0
2024-07-16 15:20:00,72.88,72.88,72.75,72.8,62138.0,71.3946,71.3946,71.2672,71.3162,62138.0
2024-07-16 15:30:00,72.78,72.83,72.75,72.83,52622.0,71.2966,71.3456,71.2672,71.3456,52622.0
2024-07-16 15:40:00,72.83,72.83,72.68,72.72,72772.0,71.3456,71.3456,71.1987,71.2378,72772.0
2024-07-16 15:50:00,72.72,73.05,72.72,73.03,176783.0,71.2378,71.5611,71.2378,71.5415,176783.0
2024-07-17 09:30:00,72.79,73.22,72.7,73.2,44815.0,71.3064,71.7277,71.2183,71.7081,44815.0
2024-07-17 09:40:00,73.21,73.69,73.19,73.5,20597.0,71.7179,72.1881,71.6983,72.0019,20597.0
2024-07-17 09:50:00,73.51,73.97,73.51,73.92,18805.0,72.0117,72.4624,72.0117,72.4134,18805.0
2024-07-17 10:00:00,73.89,74.03,73.78,73.99,30155.0,72.384,72.5211,72.2762,72.482,30155.0
2024-07-17 10:10:00,74.0,74.35,73.94,74.3,27705.0,72.4918,72.8346,72.433,72.7856,27705.0
2024-07-17 10:20:00,74.34,74.51,74.3,74.5,31192.0,72.8248,72.9914,72.7856,72.9816,31192.0
2024-07-17 10:30:00,74.48,74.63,74.36,74.45,47018.0,72.962,73.1089,72.8444,72.9326,47018.0
2024-07-17 10:40:00,74.44,74.48,74.28,74.45,37777.0,72.9228,72.962,72.766,72.9326,37777.0
2024-07-17 10:50:00,74.44,74.81,74.44,74.62,64003.0,72.9228,73.2852,72.9228,73.0991,64003.0
2024-07-17 11:00:00,74.61,74.79,74.48,74.76,37351.0,73.0893,73.2657,72.962,73.2363,37351.0
2024-07-17 11:10:00,74.77,74.8,74.66,74.77,64434.0,73.2461,73.2755,73.1383,73.2461,64434.0
2024-07-17 11:20:00,74.76,74.77,74.63,74.69,35655.0,73.2363,73.2461,73.1089,73.1677,35655.0
2024-07-17 11:30:00,74.69,74.69,74.47,74.6,24104.0,73.1677,73.1677,72.9522,73.0795,24104.0
2024-07-17 11:40:00,74.6,74.87,74.58,74.87,24563.0,73.0795,73.344,73.0599,73.344,24563.0
2024-07-17 11:50:00,74.86,74.93,74.75,74.93,24760.0,73.3342,73.4028,73.2265,73.4028,24760.0
2024-07-17 12:00:00,74.94,75.04,74.87,74.96,37918.0,73.4126,73.5106,73.344,73.4322,37918.0
2024-07-17 12:10:00,74.95,75.04,74.88,75.04,40027.0,73.4224,73.5106,73.3538,73.5106,40027.0
2024-07-17 12:20:00,75.05,75.19,75.01,75.14,47001.0,73.5204,73.6575,73.4812,73.6085,47001.0
2024-07-17 12:30:00,75.13,75.17,75.05,75.1,30403.0,73.5987,73.6379,73.5204,73.5693,30403.0
2024-07-17 12:40:00,75.11,75.23,75.1,75.23,31649.0,73.5791,73.6967,73.5693,73.6967,31649.0
2024-07-17 12:50:00,75.22,75.22,75.09,75.19,25615.0,73.6869,73.6869,73.5595,73.6575,25615.0
2024-07-17 13:00:00,75.18,75.18,75.08,75.14,21080.0,73.6477,73.6477,73.5497,73.6085,21080.0
2024-07-17 13:10:00,75.14,75.15,74.72,74.9,175007.0,73.6085,73.6183,73.1971,73.3734,175007.0
2024-07-17 13:20:00,74.9,74.93,74.78,74.83,102970.0,73.3734,73.4028,73.2559,73.3048,102970.0
2024-07-17 13:30:00,74.83,74.83,74.5,74.58,32734.0,73.3048,73.3048,72.9816,73.0599,32734.0
2024-07-17 13:40:00,74.58,74.67,74.52,74.52,30010.0,73.0599,73.1481,73.0012,73.0012,30010.0
2024-07-17 13:50:00,74.53,74.73,74.51,74.73,22596.0,73.011,73.2069,72.9914,73.2069,22596.0
2024-07-17 14:00:00,74.72,74.77,74.68,74.74,29626.0,73.1971,73.2461,73.1579,73.2167,29626.0
2024-07-17 14:10:00,74.73,74.79,74.67,74.77,28383.0,73.2069,73.2657,73.1481,73.2461,28383.0
2024-07-17 14:20:00,74.77,74.88,74.71,74.87,22941.0,73.2461,73.3538,73.1873,73.344,22941.0
2024-07-17 14:30:00,74.88,75.0,74.83,74.9,59588.0,73.3538,73.4714,73.3048,73.3734,59588.0
2024-07-17 14:40:00,74.9,75.0,74.89,74.91,23393.0,73.3734,73.4714,73.3636,73.3832,23393.0
2024-07-17 14:50:00,74.89,74.97,74.87,74.94,25830.0,73.3636,73.442,73.344,73.4126,25830.0
2024-07-17 15:00:00,74.96,74.97,74.71,74.76,29283.0,73.4322,73.442,73.1873,73.2363,29283.0
2024-07-17 15:10:00,74.76,74.95,74.75,74.92,33840.0,73.2363,73.4224,73.2265,73.393,33840.0
2024-07-17 15:20:00,74.92,74.94,74.82,74.82,35240.0,73.393,73.4126,73.295,73.295,35240.0
2024-07-17 15:30:00,74.83,74.97,74.77,74.8,49909.0,73.3048,73.442,73.2461,73.2755,49909.0
2024-07-17 15:40:00,74.81,74.82,74.63,74.67,56415.0,73.2852,73.295,73.1089,73.1481,56415.0
2024-07-17 15:50:00,74.67,75.1,74.67,75.05,291179.0,73.1481,73.5693,73.1481,73.5204,291179.0
2024-07-18 09:30:00,74.39,74.92,74.31,74.78,29840.0,72.8738,73.393,72.7954,73.2559,29840.0
2024-07-18 09:40:00,74.78,75.15,74.72,74.88,21904.0,73.2559,73.6183,73.1971,73.3538,21904.0
2024-07-18 09:50:00,74.89,75.12,74.86,75.11,25099.0,73.3636,73.5889,73.3342,73.5791,25099.0
2024-07-18 10:00:00,75.1,75.27,74.95,74.99,40241.0,73.5693,73.7359,73.4224,73.4616,40241.0
2024-07-18 10:10:00,74.95,74.97,74.86,74.95,12998.0,73.4224,73.442,73.3342,73.4224,12998.0
2024-07-18 10:20:00,74.98,75.02,74.93,75.02,10838.0,73.4518,73.491,73.4028,73.491,10838.0
2024-07-18 10:30:00,75.01,75.1,74.99,75.06,16318.0,73.4812,73.5693,73.4616,73.5302,16318.0
2024-07-18 10:40:00,75.07,75.2,75.05,75.16,30637.0,73.5399,73.6673,73.5204,73.6281,30637.0
2024-07-18 10:50:00,75.15,75.22,75.09,75.12,13267.0,73.6183,73.6869,73.5595,73.5889,13267.0
2024-07-18 11:00:00,75.1,75.31,75.08,75.31,13371.0,73.5693,73.7751,73.5497,73.7751,13371.0
2024-07-18 11:10:00,75.29,75.42,75.23,75.36,18486.0,73.7555,73.8828,73.6967,73.824,18486.0
2024-07-18 11:20:00,75.39,75.48,75.28,75.3,24416.0,73.8534,73.9416,73.7457,73.7653,24416.0
2024-07-18 11:30:00,75.3,75.41,75.24,75.24,25669.0,73.7653,73.873,73.7065,73.7065,25669.0
2024-07-18 11:40:00,75.22,75.34,75.22,75.28,32235.0,73.6869,73.8044,73.6869,73.7457,32235.0
2024-07-18 11:50:00,75.27,75.28,75.12,75.2,13729.0,73.7359,73.7457,73.5889,73.6673,13729.0
2024-07-18 12:00:00,75.19,75.23,75.13,75.21,14140.0,73.6575,73.6967,73.5987,73.6771,14140.0
2024-07-18 12:10:00,75.22,75.38,75.18,75.38,16890.0,73.6869,73.8436,73.6477,73.8436,16890.0
2024-07-18 12:20:00,75.38,75.38,75.24,75.25,48573.0,73.8436,73.8436,73.7065,73.7163,48573.0
2024-07-18 12:30:00,75.26,75.36,75.24,75.36,58823.0,73.7261,73.824,73.7065,73.824,58823.0
2024-07-18 12:40:00,75.34,75.36,75.22,75.33,49280.0,73.8044,73.824,73.6869,73.7946,49280.0
2024-07-18 12:50:00,75.32,75.39,75.31,75.35,12723.0,73.7849,73.8534,73.7751,73.8142,12723.0
2024-07-18 13:00:00,75.34,75.5,75.34,75.5,24991.0,73.8044,73.9612,73.8044,73.9612,24991.0
2024-07-18 13:10:00,75.48,75.56,75.47,75.48,20150.0,73.9416,74.02,73.9318,73.9416,20150.0
2024-07-18 13:20:00,75.49,75.52,75.41,75.51,28879.0,73.9514,73.9808,73.873,73.971,28879.0
2024-07-18 13:30:00,75.52,75.68,75.51,75.68,36920.0,73.9808,74.1375,73.971,74.1375,36920.0
2024-07-18 13:40:00,75.67,75.68,75.6,75.61,21348.0,74.1277,74.1375,74.0591,74.0689,21348.0
2024-07-18 13:50:00,75.61,75.62,75.48,75.48,59822.0,74.0689,74.0787,73.9416,73.9416,59822.0
2024-07-18 14:00:00,75.48,75.52,75.36,75.4,23174.0,73.9416,73.9808,73.824,73.8632,23174.0
2024-07-18 14:10:00,75.4,75.42,75.17,75.19,20483.0,73.8632,73.8828,73.6379,73.6575,20483.0
2024-07-18 14:20:00,75.19,75.21,75.03,75.1,102979.0,73.6575,73.6771,73.5008,73.5693,102979.0
2024-07-18 14:30:00,75.1,75.13,74.99,75.0,13133.0,73.5693,73.5987,73.4616,73.4714,13133.0
2024-07-18 14:40:00,75.01,75.01,74.71,74.71,12133.0,73.4812,73.4812,73.1873,73.1873,12133.0
2024-07-18 14:50:00,74.69,74.7,74.61,74.69,18632.0,73.1677,73.1775,73.0893,73.1677,18632.0
2024-07-18 15:00:00,74.69,74.76,74.65,74.66,15578.0,73.1677,73.2363,73.1285,73.1383,15578.0
2024-07-18 15:10:00,74.67,74.71,74.59,74.61,17219.0,73.1481,73.1873,73.0697,73.0893,17219.0
2024-07-18 15:20:00,74.6,74.65,74.53,74.57,20988.0,73.0795,73.1285,73.011,73.0501,20988.0
2024-07-18 15:30:00,74.57,74.63,74.53,74.54,36095.0,73.0501,73.1089,73.011,73.0208,36095.0
2024-07-18 15:40:00,74.53,74.54,74.43,74.5,40990.0,73.011,73.0208,72.913,72.9816,40990.0
2024-07-18 15:50:00,74.5,74.6,74.33,74.36,154268.0,72.9816,73.0795,72.815,72.8444,154268.0
2024-07-19 09:30:00,74.77,74.77,74.03,74.1,127275.0,73.2461,73.2461,72.5211,72.5897,127275.0
2024-07-19 09:40:00,74.06,74.25,73.88,74.14,16150.0,72.5505,72.7367,72.3742,72.6289,16150.0
2024-07-19 09:50:00,74.09,74.1,73.83,74.03,13232.0,72.5799,72.5897,72.3252,72.5211,13232.0
2024-07-19 10:00:00,74.06,74.17,73.84,73.94,16874.0,72.5505,72.6583,72.335,72.433,16874.0
2024-07-19 10:10:00,73.97,74.07,73.82,73.96,10220.0,72.4624,72.5603,72.3154,72.4526,10220.0
2024-07-19 10:20:00,74.04,74.07,73.86,73.93,17941.0,72.5309,72.5603,72.3546,72.4232,17941.0
2024-07-19 10:30:00,73.94,74.09,73.89,73.95,10157.0,72.433,72.5799,72.384,72.4428,10157.0
2024-07-19 10:40:00,73.93,74.01,73.81,73.85,11001.0,72.4232,72.5016,72.3056,72.3448,11001.0
2024-07-19 10:50:00,73.81,73.86,73.73,73.75,15848.0,72.3056,72.3546,72.2273,72.2469,15848.0
2024-07-19 11:00:00,73.75,73.91,73.71,73.91,17854.0,72.2469,72.4036,72.2077,72.4036,17854.0
2024-07-19 11:10:00,73.89,73.92,73.73,73.84,27342.0,72.384,72.4134,72.2273,72.335,27342.0
2024-07-19 11:20:00,73.84,73.99,73.83,73.92,22402.0,72.335,72.482,72.3252,72.4134,22402.0
2024-07-19 11:30:00,73.92,73.94,73.78,73.93,27383.0,72.4134,72.433,72.2762,72.4232,27383.0
2024-07-19 11:40:00,73.89,73.92,73.61,73.62,23540.0,72.384,72.4134,72.1097,72.1195,23540.0
2024-07-19 11:50:00,73.65,73.79,73.57,73.78,13561.0,72.1489,72.286,72.0705,72.2762,13561.0
2024-07-19 12:00:00,73.8,73.85,73.74,73.78,60162.0,72.2958,72.3448,72.2371,72.2762,60162.0
2024-07-19 12:10:00,73.8,73.98,73.79,73.84,23593.0,72.2958,72.4722,72.286,72.335,23593.0
2024-07-19 12:20:00,73.83,73.83,73.62,73.7,9860.0,72.3252,72.3252,72.1195,72.1979,9860.0
2024-07-19 12:30:00,73.68,73.74,73.65,73.73,9200.0,72.1783,72.2371,72.1489,72.2273,9200.0
2024-07-19 12:40:00,73.75,73.77,73.69,73.77,11463.0,72.2469,72.2664,72.1881,72.2664,11463.0
2024-07-19 12:50:00,73.76,73.76,73.59,73.65,10510.0,72.2566,72.2566,72.0901,72.1489,10510.0
2024-07-19 13:00:00,73.66,73.66,73.59,73.66,13020.0,72.1587,72.1587,72.0901,72.1587,13020.0
2024-07-19 13:10:00,73.64,73.65,73.57,73.57,11920.0,72.1391,72.1489,72.0705,72.0705,11920.0
2024-07-19 13:20:00,73.58,73.63,73.54,73.56,11801.0,72.0803,72.1293,72.0411,72.0607,11801.0
2024-07-19 13:30:00,73.57,73.67,73.49,73.67,12646.0,72.0705,72.1685,71.9922,72.1685,12646.0
2024-07-19 13:40:00,73.66,73.67,73.55,73.67,18389.0,72.1587,72.1685,72.0509,72.1685,18389.0
2024-07-19 13:50:00,73.66,73.75,73.59,73.67,15129.0,72.1587,72.2469,72.0901,72.1685,15129.0
2024-07-19 14:00:00,73.71,73.72,73.64,73.64,9435.0,72.2077,72.2175,72.1391,72.1391,9435.0
2024-07-19 14:10:00,73.6,73.71,73.6,73.69,34378.0,72.0999,72.2077,72.0999,72.1881,34378.0
2024-07-19 14:20:00,73.7,73.76,73.68,73.69,29630.0,72.1979,72.2566,72.1783,72.1881,29630.0
2024-07-19 14:30:00,73.7,73.71,73.58,73.59,32566.0,72.1979,72.2077,72.0803,72.0901,32566.0
2024-07-19 14:40:00,73.59,73.69,73.54,73.6,31508.0,72.0901,72.1881,72.0411,72.0999,31508.0
2024-07-19 14:50:00,73.61,73.7,73.6,73.62,13583.0,72.1097,72.1979,72.0999,72.1195,13583.0
2024-07-19 15:00:00,73.62,73.74,73.62,73.72,58332.0,72.1195,72.2371,72.1195,72.2175,58332.0
2024-07-19 15:10:00,73.74,73.75,73.66,73.73,40976.0,72.2371,72.2469,72.1587,72.2273,40976.0
2024-07-19 15:20:00,73.73,73.75,73.54,73.56,18169.0,72.2273,72.2469,72.0411,72.0607,18169.0
2024-07-19 15:30:00,73.57,73.67,73.55,73.58,29735.0,72.0705,72.1685,72.0509,72.0803,29735.0
2024-07-19 15:40:00,73.59,73.62,73.5,73.62,34523.0,72.0901,72.1195,72.0019,72.1195,34523.0
2024-07-19 15:50:00,73.62,73.75,73.57,73.62,202680.0,72.1195,72.2469,72.0705,72.1195,202680.0
2024-07-22 09:30:00,73.5,73.69,73.45,73.58,41307.0,72.0019,72.1881,71.953,72.0803,41307.0
2024-07-22 09:40:00,73.61,73.66,73.33,73.55,35713.0,72.1097,72.1587,71.8354,72.0509,35713.0
2024-07-22 09:50:00,73.59,73.67,73.15,73.17,26634.0,72.0901,72.1685,71.6591,71.6787,26634.0
2024-07-22 10:00:00,73.16,73.24,73.01,73.03,72958.0,71.6689,71.7472,71.5219,71.5415,72958.0
2024-07-22 10:10:00,73.05,73.25,73.01,73.22,20962.0,71.5611,71.757,71.5219,71.7277,20962.0
2024-07-22 10:20:00,73.25,73.47,73.23,73.4,28819.0,71.757,71.9726,71.7375,71.904,28819.0
2024-07-22 10:30:00,73.37,73.49,73.37,73.46,15626.0,71.8746,71.9922,71.8746,71.9628,15626.0
2024-07-22 10:40:00,73.46,73.59,73.44,73.53,27999.0,71.9628,72.0901,71.9432,72.0313,27999.0
2024-07-22 10:50:00,73.54,73.68,73.49,73.68,20023.0,72.0411,72.1783,71.9922,72.1783,20023.0
2024-07-22 11:00:00,73.69,73.78,73.63,73.78,22555.0,72.1881,72.2762,72.1293,72.2762,22555.0
2024-07-22 11:10:00,73.8,73.85,73.72,73.8,11965.0,72.2958,72.3448,72.2175,72.2958,11965.0
2024-07-22 11:20:00,73.78,73.86,73.74,73.77,16549.0,72.2762,72.3546,72.2371,72.2664,16549.0
2024-07-22 11:30:00,73.78,73.9,73.69,73.69,19770.0,72.2762,72.3938,72.1881,72.1881,19770.0
2024-07-22 11:40:00,73.71,73.75,73.64,73.73,16194.0,72.2077,72.2469,72.1391,72.2273,16194.0
2024-07-22 11:50:00,73.76,73.76,73.64,73.65,15287.0,72.2566,72.2566,72.1391,72.1489,15287.0
2024-07-22 12:00:00,73.64,73.64,73.56,73.61,24714.0,72.1391,72.1391,72.0607,72.1097,24714.0
2024-07-22 12:10:00,73.62,73.62,73.48,73.5,14055.0,72.1195,72.1195,71.9824,72.0019,14055.0
2024-07-22 12:20:00,73.51,73.56,73.5,73.53,9826.0,72.0117,72.0607,72.0019,72.0313,9826.0
2024-07-22 12:30:00,73.53,73.55,73.5,73.52,16230.0,72.0313,72.0509,72.0019,72.0215,16230.0
2024-07-22 12:40:00,73.52,73.57,73.46,73.56,18959.0,72.0215,72.0705,71.9628,72.0607,18959.0
2024-07-22 12:50:00,73.55,73.6,73.54,73.57,41376.0,72.0509,72.0999,72.0411,72.0705,41376.0
2024-07-22 13:00:00,73.58,73.63,73.5,73.51,35408.0,72.0803,72.1293,72.0019,72.0117,35408.0
2024-07-22 13:10:00,73.51,73.59,73.48,73.58,26222.0,72.0117,72.0901,71.9824,72.0803,26222.0
2024-07-22 13:20:00,73.58,73.58,73.5,73.53,60009.0,72.0803,72.0803,72.0019,72.0313,60009.0
2024-07-22 13:30:00,73.53,73.58,73.43,73.48,188272.0,72.0313,72.0803,71.9334,71.9824,188272.0
2024-07-22 13:40:00,73.49,73.5,73.36,73.36,19116.0,71.9922,72.0019,71.8648,71.8648,19116.0
2024-07-22 13:50:00,73.36,73.37,73.29,73.29,20610.0,71.8648,71.8746,71.7962,71.7962,20610.0
2024-07-22 14:00:00,73.28,73.29,73.23,73.25,12952.0,71.7864,71.7962,71.7375,71.757,12952.0
2024-07-22 14:10:00,73.25,73.27,73.18,73.19,21060.0,71.757,71.7766,71.6885,71.6983,21060.0
2024-07-22 14:20:00,73.19,73.41,73.19,73.37,20896.0,71.6983,71.9138,71.6983,71.8746,20896.0
2024-07-22 14:30:00,73.38,73.47,73.35,73.47,16280.0,71.8844,71.9726,71.855,71.9726,16280.0
2024-07-22 14:40:00,73.46,73.58,73.46,73.52,16788.0,71.9628,72.0803,71.9628,72.0215,16788.0
2024-07-22 14:50:00,73.52,73.58,73.51,73.58,13113.0,72.0215,72.0803,72.0117,72.0803,13113.0
2024-07-22 15:00:00,73.57,73.58,73.5,73.54,18801.0,72.0705,72.0803,72.0019,72.0411,18801.0
2024-07-22 15:10:00,73.53,73.58,73.49,73.54,32818.0,72.0313,72.0803,71.9922,72.0411,32818.0
2024-07-22 15:20:00,73.54,73.56,73.46,73.5,35331.0,72.0411,72.0607,71.9628,72.0019,35331.0
2024-07-22 15:30:00,73.5,73.56,73.49,73.55,43174.0,72.0019,72.0607,71.9922,72.0509,43174.0
2024-07-22 15:40:00,73.55,73.55,73.5,73.53,41986.0,72.0509,72.0509,72.0019,72.0313,41986.0
2024-07-22 15:50:00,73.54,73.66,73.53,73.62,214901.0,72.0411,72.1587,72.0313,72.1195,214901.0
2024-07-23 09:30:00,73.69,73.69,73.23,73.45,31058.0,72.1881,72.1881,71.7375,71.953,31058.0
2024-07-23 09:40:00,73.42,73.45,73.07,73.4,16945.0,71.9236,71.953,71.5807,71.904,16945.0
2024-07-23 09:50:00,73.4,73.45,73.26,73.33,26298.0,71.904,71.953,71.7668,71.8354,26298.0
2024-07-23 10:00:00,73.35,73.64,73.35,73.63,90668.0,71.855,72.1391,71.855,72.1293,90668.0
2024-07-23 10:10:00,73.63,73.78,73.57,73.65,13091.0,72.1293,72.2762,72.0705,72.1489,13091.0
2024-07-23 10:20:00,73.65,73.66,73.57,73.63,22530.0,72.1489,72.1587,72.0705,72.1293,22530.0
2024-07-23 10:30:00,73.66,73.7,73.53,73.55,42467.0,72.1587,72.1979,72.0313,72.0509,42467.0
2024-07-23 10:40:00,73.54,73.58,73.44,73.45,23704.0,72.0411,72.0803,71.9432,71.953,23704.0
2024-07-23 10:50:00,73.45,73.48,73.4,73.48,17141.0,71.953,71.9824,71.904,71.9824,17141.0
2024-07-23 11:00:00,73.48,73.5,73.42,73.44,14528.0,71.9824,72.0019,71.9236,71.9432,14528.0
2024-07-23 11:10:00,73.42,73.49,73.42,73.49,29727.0,71.9236,71.9922,71.9236,71.9922,29727.0
2024-07-23 11:20:00,73.48,73.57,73.47,73.53,15515.0,71.9824,72.0705,71.9726,72.0313,15515.0
2024-07-23 11:30:00,73.54,73.59,73.42,73.53,14002.0,72.0411,72.0901,71.9236,72.0313,14002.0
2024-07-23 11:40:00,73.53,73.56,73.49,73.52,17094.0,72.0313,72.0607,71.9922,72.0215,17094.0
2024-07-23 11:50:00,73.51,73.56,73.49,73.55,17765.0,72.0117,72.0607,71.9922,72.0509,17765.0
2024-07-23 12:00:00,73.56,73.57,73.52,73.52,32295.0,72.0607,72.0705,72.0215,72.0215,32295.0
2024-07-23 12:10:00,73.51,73.51,73.43,73.45,14658.0,72.0117,72.0117,71.9334,71.953,14658.0
2024-07-23 12:20:00,73.44,73.45,73.27,73.38,21737.0,71.9432,71.953,71.7766,71.8844,21737.0
2024-07-23 12:30:00,73.38,73.4,73.33,73.38,18320.0,71.8844,71.904,71.8354,71.8844,18320.0
2024-07-23 12:40:00,73.39,73.42,73.39,73.4,10788.0,71.8942,71.9236,71.8942,71.904,10788.0
2024-07-23 12:50:00,73.4,73.45,73.38,73.43,24181.0,71.904,71.953,71.8844,71.9334,24181.0
2024-07-23 13:00:00,73.43,73.44,73.37,73.39,15375.0,71.9334,71.9432,71.8746,71.8942,15375.0
2024-07-23 13:10:00,73.39,73.44,73.39,73.41,26708.0,71.8942,71.9432,71.8942,71.9138,26708.0
2024-07-23 13:20:00,73.41,73.42,73.3,73.34,21055.0,71.9138,71.9236,71.806,71.8452,21055.0
2024-07-23 13:30:00,73.33,73.35,73.29,73.35,19877.0,71.8354,71.855,71.7962,71.855,19877.0
2024-07-23 13:40:00,73.35,73.43,73.33,73.43,16883.0,71.855,71.9334,71.8354,71.9334,16883.0
2024-07-23 13:50:00,73.43,73.48,73.43,73.46,17528.0,71.9334,71.9824,71.9334,71.9628,17528.0
2024-07-23 14:00:00,73.47,73.57,73.44,73.53,23750.0,71.9726,72.0705,71.9432,72.0313,23750.0
2024-07-23 14:10:00,73.52,73.56,73.49,73.54,24509.0,72.0215,72.0607,71.9922,72.0411,24509.0
2024-07-23 14:20:00,73.53,73.62,73.52,73.61,23358.0,72.0313,72.1195,72.0215,72.1097,23358.0
2024-07-23 14:30:00,73.61,73.67,73.61,73.65,19227.0,72.1097,72.1685,72.1097,72.1489,19227.0
2024-07-23 14:40:00,73.65,73.67,73.64,73.65,35513.0,72.1489,72.1685,72.1391,72.1489,35513.0
2024-07-23 14:50:00,73.64,73.66,73.6,73.61,52157.0,72.1391,72.1587,72.0999,72.1097,52157.0
2024-07-23 15:00:00,73.61,73.62,73.55,73.58,37237.0,72.1097,72.1195,72.0509,72.0803,37237.0
2024-07-23 15:10:00,73.59,73.59,73.48,73.48,37514.0,72.0901,72.0901,71.9824,71.9824,37514.0
2024-07-23 15:20:00,73.47,73.5,73.44,73.48,36668.0,71.9726,72.0019,71.9432,71.9824,36668.0
2024-07-23 15:30:00,73.47,73.5,73.36,73.36,84611.0,71.9726,72.0019,71.8648,71.8648,84611.0
2024-07-23 15:40:00,73.34,73.35,73.17,73.26,63137.0,71.8452,71.855,71.6787,71.7668,63137.0
2024-07-23 15:50:00,73.27,73.31,73.12,73.18,172700.0,71.7766,71.8158,71.6297,71.6885,172700.0
2024-07-24 09:30:00,72.8,72.8,71.0,72.05,396234.0,71.3162,71.3162,69.5529,70.5815,396234.0
2024-07-24 09:40:00,72.05,72.21,71.47,71.55,47431.0,70.5815,70.7382,70.0133,70.0917,47431.0
2024-07-24 09:50:00,71.59,71.59,71.24,71.24,96983.0,70.1309,70.1309,69.788,69.788,96983.0
2024-07-24 10:00:00,71.24,71.28,70.79,70.84,103980.0,69.788,69.8272,69.3472,69.3962,103980.0
2024-07-24 10:10:00,70.83,70.89,70.42,70.67,92354.0,69.3864,69.4451,68.9847,69.2296,92354.0
2024-07-24 10:20:00,70.67,71.31,70.67,71.31,46395.0,69.2296,69.8566,69.2296,69.8566,46395.0
2024-07-24 10:30:00,71.27,71.42,70.96,71.05,197765.0,69.8174,69.9643,69.5137,69.6019,197765.0
2024-07-24 10:40:00,71.04,71.46,70.99,71.46,27080.0,69.5921,70.0035,69.5431,70.0035,27080.0
2024-07-24 10:50:00,71.45,71.57,71.38,71.4,39873.0,69.9937,70.1113,69.9252,69.9447,39873.0
2024-07-24 11:00:00,71.4,71.53,71.35,71.51,47812.0,69.9447,70.0721,69.8958,70.0525,47812.0
2024-07-24 11:10:00,71.52,71.54,71.31,71.45,45994.0,70.0623,70.0819,69.8566,69.9937,45994.0
2024-07-24 11:20:00,71.44,71.53,71.37,71.48,78551.0,69.9839,70.0721,69.9154,70.0231,78551.0
2024-07-24 11:30:00,71.48,71.57,71.38,71.39,62321.0,70.0231,70.1113,69.9252,69.935,62321.0
2024-07-24 11:40:00,71.39,71.47,71.31,71.32,51674.0,69.935,70.0133,69.8566,69.8664,51674.0
2024-07-24 11:50:00,71.32,71.46,71.15,71.25,28937.0,69.8664,70.0035,69.6998,69.7978,28937.0
2024-07-24 12:00:00,71.26,71.64,71.26,71.63,30308.0,69.8076,70.1799,69.8076,70.1701,30308.0
2024-07-24 12:10:00,71.61,71.72,71.59,71.65,17561.0,70.1505,70.2582,70.1309,70.1897,17561.0
2024-07-24 12:20:00,71.66,71.72,71.64,71.68,20059.0,70.1994,70.2582,70.1799,70.219,20059.0
2024-07-24 12:30:00,71.66,71.66,71.5,71.54,18868.0,70.1994,70.1994,70.0427,70.0819,18868.0
2024-07-24 12:40:00,71.54,71.79,71.54,71.75,35747.0,70.0819,70.3268,70.0819,70.2876,35747.0
2024-07-24 12:50:00,71.75,71.85,71.7,71.85,20617.0,70.2876,70.3856,70.2386,70.3856,20617.0
2024-07-24 13:00:00,71.86,71.94,71.75,71.93,26311.0,70.3954,70.4737,70.2876,70.4639,26311.0
2024-07-24 13:10:00,71.92,71.96,71.87,71.92,15789.0,70.4542,70.4933,70.4052,70.4542,15789.0
2024-07-24 13:20:00,71.91,71.91,71.77,71.86,16602.0,70.4444,70.4444,70.3072,70.3954,16602.0
2024-07-24 13:30:00,71.86,71.89,71.71,71.73,21448.0,70.3954,70.4248,70.2484,70.268,21448.0
2024-07-24 13:40:00,71.72,71.83,71.71,71.75,21124.0,70.2582,70.366,70.2484,70.2876,21124.0
2024-07-24 13:50:00,71.75,71.77,71.7,71.75,18743.0,70.2876,70.3072,70.2386,70.2876,18743.0
2024-07-24 14:00:00,71.75,71.75,71.64,71.68,31436.0,70.2876,70.2876,70.1799,70.219,31436.0
2024-07-24 14:10:00,71.69,71.72,71.57,71.66,33303.0,70.2288,70.2582,70.1113,70.1994,33303.0
2024-07-24 14:20:00,71.66,71.69,71.56,71.59,51190.0,70.1994,70.2288,70.1015,70.1309,51190.0
2024-07-24 14:30:00,71.58,71.65,71.56,71.58,47660.0,70.1211,70.1897,70.1015,70.1211,47660.0
2024-07-24 14:40:00,71.57,71.6,71.51,71.58,44709.0,70.1113,70.1407,70.0525,70.1211,44709.0
2024-07-24 14:50:00,71.58,71.58,71.44,71.54,42684.0,70.1211,70.1211,69.9839,70.0819,42684.0
2024-07-24 15:00:00,71.54,71.59,71.49,71.54,42030.0,70.0819,70.1309,70.0329,70.0819,42030.0
2024-07-24 15:10:00,71.55,71.61,71.52,71.54,50192.0,70.0917,70.1505,70.0623,70.0819,50192.0
2024-07-24 15:20:00,71.54,71.6,71.38,71.42,94858.0,70.0819,70.1407,69.9252,69.9643,94858.0
2024-07-24 15:30:00,71.43,71.49,71.33,71.35,69740.0,69.9741,70.0329,69.8762,69.8958,69740.0
2024-07-24 15:40:00,71.34,71.35,71.18,71.24,66883.0,69.886,69.8958,69.7292,69.788,66883.0
2024-07-24 15:50:00,71.24,71.37,71.13,71.19,412475.0,69.788,69.9154,69.6803,69.739,412475.0
2024-07-25 09:30:00,71.2,71.7,71.2,71.43,52278.0,69.7488,70.2386,69.7488,69.9741,52278.0
2024-07-25 09:40:00,71.48,71.72,71.27,71.67,56460.0,70.0231,70.2582,69.8174,70.2092,56460.0
2024-07-25 09:50:00,71.68,71.99,71.57,71.86,82761.0,70.219,70.5227,70.1113,70.3954,82761.0
2024-07-25 10:00:00,71.82,72.17,71.78,72.04,170581.0,70.3562,70.6991,70.317,70.5717,170581.0
2024-07-25 10:10:00,72.06,72.25,72.05,72.18,145921.0,70.5913,70.7774,70.5815,70.7089,145921.0
2024-07-25 10:20:00,72.17,72.32,71.98,72.01,96209.0,70.6991,70.846,70.5129,70.5423,96209.0
2024-07-25 10:30:00,72.0,72.14,71.86,71.92,88603.0,70.5325,70.6697,70.3954,70.4542,88603.0
2024-07-25 10:40:00,71.91,71.99,71.56,71.58,72758.0,70.4444,70.5227,70.1015,70.1211,72758.0
2024-07-25 10:50:00,71.58,71.84,71.57,71.76,34545.0,70.1211,70.3758,70.1113,70.2974,34545.0
2024-07-25 11:00:00,71.78,72.15,71.78,72.15,60658.0,70.317,70.6795,70.317,70.6795,60658.0
2024-07-25 11:10:00,72.15,72.28,72.03,72.28,79903.0,70.6795,70.8068,70.5619,70.8068,79903.0
2024-07-25 11:20:00,72.3,72.48,72.18,72.24,42249.0,70.8264,71.0027,70.7089,70.7676,42249.0
2024-07-25 11:30:00,72.24,72.38,72.2,72.34,19918.0,70.7676,70.9048,70.7284,70.8656,19918.0
2024-07-25 11:40:00,72.35,72.52,72.33,72.42,29875.0,70.8754,71.0419,70.8558,70.944,29875.0
2024-07-25 11:50:00,72.41,72.51,72.35,72.42,26654.0,70.9342,71.0321,70.8754,70.944,26654.0
2024-07-25 12:00:00,72.42,72.48,72.29,72.43,22495.0,70.944,71.0027,70.8166,70.9538,22495.0
2024-07-25 12:10:00,72.43,72.64,72.39,72.6,17914.0,70.9538,71.1595,70.9146,71.1203,17914.0
2024-07-25 12:20:00,72.56,72.58,72.45,72.48,31696.0,71.0811,71.1007,70.9733,71.0027,31696.0
2024-07-25 12:30:00,72.47,72.47,72.33,72.39,14350.0,70.9929,70.9929,70.8558,70.9146,14350.0
2024-07-25 12:40:00,72.4,72.42,72.26,72.26,21030.0,70.9244,70.944,70.7872,70.7872,21030.0
2024-07-25 12:50:00,72.27,72.33,72.23,72.28,29029.0,70.797,70.8558,70.7578,70.8068,29029.0
2024-07-25 13:00:00,72.29,72.33,72.26,72.31,20829.0,70.8166,70.8558,70.7872,70.8362,20829.0
2024-07-25 13:10:00,72.31,72.34,72.23,72.24,34529.0,70.8362,70.8656,70.7578,70.7676,34529.0
2024-07-25 13:20:00,72.25,72.28,72.18,72.23,29898.0,70.7774,70.8068,70.7089,70.7578,29898.0
2024-07-25 13:30:00,72.21,72.29,72.18,72.18,16500.0,70.7382,70.8166,70.7089,70.7089,16500.0
2024-07-25 13:40:00,72.18,72.22,72.01,72.03,18065.0,70.7089,70.748,70.5423,70.5619,18065.0
2024-07-25 13:50:00,72.03,72.06,71.94,71.95,30029.0,70.5619,70.5913,70.4737,70.4835,30029.0
2024-07-25 14:00:00,71.95,72.03,71.93,72.03,26181.0,70.4835,70.5619,70.4639,70.5619,26181.0
2024-07-25 14:10:00,72.02,72.09,71.97,72.08,35339.0,70.5521,70.6207,70.5031,70.6109,35339.0
2024-07-25 14:20:00,72.07,72.12,72.0,72.0,15208.0,70.6011,70.6501,70.5325,70.5325,15208.0
2024-07-25 14:30:00,72.01,72.07,72.0,72.05,21879.0,70.5423,70.6011,70.5325,70.5815,21879.0
2024-07-25 14:40:00,72.05,72.05,71.95,71.97,27120.0,70.5815,70.5815,70.4835,70.5031,27120.0
2024-07-25 14:50:00,71.96,71.98,71.86,71.88,18635.0,70.4933,70.5129,70.3954,70.415,18635.0
2024-07-25 15:00:00,71.87,71.88,71.83,71.87,25046.0,70.4052,70.415,70.366,70.4052,25046.0
2024-07-25 15:10:00,71.87,72.09,71.86,72.07,28031.0,70.4052,70.6207,70.3954,70.6011,28031.0
2024-07-25 15:20:00,72.06,72.36,72.04,72.31,58105.0,70.5913,70.8852,70.5717,70.8362,58105.0
2024-07-25 15:30:00,72.32,72.47,72.28,72.29,51542.0,70.846,70.9929,70.8068,70.8166,51542.0
2024-07-25 15:40:00,72.28,72.3,72.22,72.29,47257.0,70.8068,70.8264,70.748,70.8166,47257.0
2024-07-25 15:50:00,72.29,72.33,72.05,72.11,198488.0,70.8166,70.8558,70.5815,70.6403,198488.0
2024-07-26 09:30:00,72.5,72.54,72.2,72.38,129090.0,71.0223,71.0615,70.7284,70.9048,129090.0
2024-07-26 09:40:00,72.39,72.62,72.35,72.62,19415.0,70.9146,71.1399,70.8754,71.1399,19415.0
2024-07-26 09:50:00,72.62,72.69,72.46,72.52,20812.0,71.1399,71.2085,70.9831,71.0419,20812.0
2024-07-26 10:00:00,72.49,73.03,72.47,72.83,25693.0,71.0125,71.5415,70.9929,71.3456,25693.0
2024-07-26 10:10:00,72.84,73.0,72.79,72.94,26598.0,71.3554,71.5121,71.3064,71.4534,26598.0
2024-07-26 10:20:00,72.93,73.09,72.9,73.08,25921.0,71.4436,71.6003,71.4142,71.5905,25921.0
2024-07-26 10:30:00,73.06,73.08,72.92,73.03,30636.0,71.5709,71.5905,71.4338,71.5415,30636.0
2024-07-26 10:40:00,73.05,73.08,72.97,73.05,38847.0,71.5611,71.5905,71.4827,71.5611,38847.0
2024-07-26 10:50:00,73.05,73.11,72.88,72.97,34478.0,71.5611,71.6199,71.3946,71.4827,34478.0
2024-07-26 11:00:00,72.99,73.05,72.91,72.95,27886.0,71.5023,71.5611,71.424,71.4632,27886.0
2024-07-26 11:10:00,72.96,73.04,72.91,73.02,29085.0,71.473,71.5513,71.424,71.5317,29085.0
2024-07-26 11:20:00,73.04,73.09,73.01,73.04,18710.0,71.5513,71.6003,71.5219,71.5513,18710.0
2024-07-26 11:30:00,73.05,73.09,73.01,73.06,11711.0,71.5611,71.6003,71.5219,71.5709,11711.0
2024-07-26 11:40:00,73.06,73.1,72.98,73.02,14180.0,71.5709,71.6101,71.4925,71.5317,14180.0
2024-07-26 11:50:00,73.04,73.22,73.03,73.2,23079.0,71.5513,71.7277,71.5415,71.7081,23079.0
2024-07-26 12:00:00,73.2,73.28,73.19,73.25,56150.0,71.7081,71.7864,71.6983,71.757,56150.0
2024-07-26 12:10:00,73.25,73.3,73.24,73.26,18658.0,71.757,71.806,71.7472,71.7668,18658.0
2024-07-26 12:20:00,73.26,73.28,73.2,73.28,11706.0,71.7668,71.7864,71.7081,71.7864,11706.0
2024-07-26 12:30:00,73.27,73.33,73.23,73.33,18770.0,71.7766,71.8354,71.7375,71.8354,18770.0
2024-07-26 12:40:00,73.33,73.42,73.32,73.38,15833.0,71.8354,71.9236,71.8256,71.8844,15833.0
2024-07-26 12:50:00,73.38,73.52,73.38,73.52,27360.0,71.8844,72.0215,71.8844,72.0215,27360.0
2024-07-26 13:00:00,73.51,73.51,73.39,73.46,18543.0,72.0117,72.0117,71.8942,71.9628,18543.0
2024-07-26 13:10:00,73.45,73.46,73.38,73.42,26662.0,71.953,71.9628,71.8844,71.9236,26662.0
2024-07-26 13:20:00,73.43,73.48,73.42,73.45,18514.0,71.9334,71.9824,71.9236,71.953,18514.0
2024-07-26 13:30:00,73.45,73.49,73.25,73.29,20241.0,71.953,71.9922,71.757,71.7962,20241.0
2024-07-26 13:40:00,73.3,73.3,73.19,73.19,16742.0,71.806,71.806,71.6983,71.6983,16742.0
2024-07-26 13:50:00,73.19,73.23,73.15,73.2,21874.0,71.6983,71.7375,71.6591,71.7081,21874.0
2024-07-26 14:00:00,73.21,73.25,73.19,73.22,17094.0,71.7179,71.757,71.6983,71.7277,17094.0
2024-07-26 14:10:00,73.23,73.26,73.22,73.22,13146.0,71.7375,71.7668,71.7277,71.7277,13146.0
2024-07-26 14:20:00,73.22,73.26,73.2,73.22,24291.0,71.7277,71.7668,71.7081,71.7277,24291.0
2024-07-26 14:30:00,73.21,73.29,73.07,73.09,57130.0,71.7179,71.7962,71.5807,71.6003,57130.0
2024-07-26 14:40:00,73.08,73.08,72.94,72.96,19744.0,71.5905,71.5905,71.4534,71.473,19744.0
2024-07-26 14:50:00,72.96,72.96,72.86,72.88,20569.0,71.473,71.473,71.375,71.3946,20569.0
2024-07-26 15:00:00,72.87,72.87,72.79,72.87,26387.0,71.3848,71.3848,71.3064,71.3848,26387.0
2024-07-26 15:10:00,72.87,72.9,72.85,72.89,68956.0,71.3848,71.4142,71.3652,71.4044,68956.0
2024-07-26 15:20:00,72.9,72.98,72.88,72.91,48656.0,71.4142,71.4925,71.3946,71.424,48656.0
2024-07-26 15:30:00,72.91,72.94,72.78,72.79,39454.0,71.424,71.4534,71.2966,71.3064,39454.0
2024-07-26 15:40:00,72.79,72.89,72.77,72.8,56784.0,71.3064,71.4044,71.2868,71.3162,56784.0
2024-07-26 15:50:00,72.8,72.87,72.63,72.84,152291.0,71.3162,71.3848,71.1497,71.3554,152291.0
2024-07-29 09:30:00,71.94,72.57,71.5,72.55,95656.0,70.4737,71.0909,70.0427,71.0713,95656.0
2024-07-29 09:40:00,72.54,72.71,72.35,72.62,37806.0,71.0615,71.228,70.8754,71.1399,37806.0
2024-07-29 09:50:00,72.6,72.83,72.5,72.79,23796.0,71.1203,71.3456,71.0223,71.3064,23796.0
2024-07-29 10:00:00,72.77,73.12,72.76,73.06,30766.0,71.2868,71.6297,71.277,71.5709,30766.0
2024-07-29 10:10:00,73.05,73.15,72.82,72.85,50368.0,71.5611,71.6591,71.3358,71.3652,50368.0
2024-07-29 10:20:00,72.83,72.92,72.73,72.73,24213.0,71.3456,71.4338,71.2476,71.2476,24213.0
2024-07-29 10:30:00,72.71,72.74,72.52,72.64,104987.0,71.228,71.2574,71.0419,71.1595,104987.0
2024-07-29 10:40:00,72.64,72.95,72.64,72.88,19723.0,71.1595,71.4632,71.1595,71.3946,19723.0
2024-07-29 10:50:00,72.88,73.03,72.73,73.0,32383.0,71.3946,71.5415,71.2476,71.5121,32383.0
2024-07-29 11:00:00,73.01,73.03,72.8,72.84,56119.0,71.5219,71.5415,71.3162,71.3554,56119.0
2024-07-29 11:10:00,72.85,73.07,72.84,72.98,38935.0,71.3652,71.5807,71.3554,71.4925,38935.0
2024-07-29 11:20:00,73.0,73.01,72.9,72.95,49693.0,71.5121,71.5219,71.4142,71.4632,49693.0
2024-07-29 11:30:00,72.95,72.98,72.83,72.87,22706.0,71.4632,71.4925,71.3456,71.3848,22706.0
2024-07-29 11:40:00,72.87,73.07,72.81,73.03,19886.0,71.3848,71.5807,71.326,71.5415,19886.0
2024-07-29 11:50:00,73.05,73.13,73.02,73.11,21824.0,71.5611,71.6395,71.5317,71.6199,21824.0
2024-07-29 12:00:00,73.11,73.36,73.11,73.35,21454.0,71.6199,71.8648,71.6199,71.855,21454.0
2024-07-29 12:10:00,73.35,73.38,73.27,73.33,42903.0,71.855,71.8844,71.7766,71.8354,42903.0
2024-07-29 12:20:00,73.34,73.34,73.19,73.22,19657.0,71.8452,71.8452,71.6983,71.7277,19657.0
2024-07-29 12:30:00,73.23,73.32,73.23,73.32,18096.0,71.7375,71.8256,71.7375,71.8256,18096.0
2024-07-29 12:40:00,73.33,73.33,73.27,73.31,17198.0,71.8354,71.8354,71.7766,71.8158,17198.0
2024-07-29 12:50:00,73.31,73.41,73.27,73.41,18450.0,71.8158,71.9138,71.7766,71.9138,18450.0
2024-07-29 13:00:00,73.41,73.48,73.29,73.34,118416.0,71.9138,71.9824,71.7962,71.8452,118416.0
2024-07-29 13:10:00,73.33,73.52,73.33,73.46,29725.0,71.8354,72.0215,71.8354,71.9628,29725.0
2024-07-29 13:20:00,73.46,73.47,73.4,73.41,21493.0,71.9628,71.9726,71.904,71.9138,21493.0
2024-07-29 13:30:00,73.4,73.48,73.37,73.4,27146.0,71.904,71.9824,71.8746,71.904,27146.0
2024-07-29 13:40:00,73.4,73.41,73.23,73.28,64867.0,71.904,71.9138,71.7375,71.7864,64867.0
2024-07-29 13:50:00,73.27,73.4,73.27,73.38,37188.0,71.7766,71.904,71.7766,71.8844,37188.0
2024-07-29 14:00:00,73.39,73.39,73.22,73.28,31431.0,71.8942,71.8942,71.7277,71.7864,31431.0
2024-07-29 14:10:00,73.29,73.32,73.21,73.28,20472.0,71.7962,71.8256,71.7179,71.7864,20472.0
2024-07-29 14:20:00,73.28,73.45,73.28,73.44,70723.0,71.7864,71.953,71.7864,71.9432,70723.0
2024-07-29 14:30:00,73.44,73.47,73.25,73.27,136072.0,71.9432,71.9726,71.757,71.7766,136072.0
2024-07-29 14:40:00,73.26,73.36,73.24,73.34,31603.0,71.7668,71.8648,71.7472,71.8452,31603.0
2024-07-29 14:50:00,73.34,73.38,73.19,73.27,31020.0,71.8452,71.8844,71.6983,71.7766,31020.0
2024-07-29 15:00:00,73.26,73.3,73.2,73.27,30416.0,71.7668,71.806,71.7081,71.7766,30416.0
2024-07-29 15:10:00,73.27,73.35,73.24,73.3,52218.0,71.7766,71.855,71.7472,71.806,52218.0
2024-07-29 15:20:00,73.3,73.42,73.3,73.37,51691.0,71.806,71.9236,71.806,71.8746,51691.0
2024-07-29 15:30:00,73.37,73.38,73.3,73.34,72144.0,71.8746,71.8844,71.806,71.8452,72144.0
2024-07-29 15:40:00,73.34,73.43,73.32,73.41,125262.0,71.8452,71.9334,71.8256,71.9138,125262.0
2024-07-29 15:50:00,73.4,73.47,73.19,73.25,274010.0,71.904,71.9726,71.6983,71.757,274010.0
2024-07-30 09:30:00,74.75,74.75,72.74,73.1,315977.0,73.2265,73.2265,71.2574,71.6101,315977.0
2024-07-30 09:40:00,73.1,73.27,72.85,73.07,113981.0,71.6101,71.7766,71.3652,71.5807,113981.0
2024-07-30 09:50:00,73.06,73.64,73.03,73.37,202163.0,71.5709,72.1391,71.5415,71.8746,202163.0
2024-07-30 10:00:00,73.37,74.29,73.32,74.11,66251.0,71.8746,72.7758,71.8256,72.5995,66251.0
2024-07-30 10:10:00,74.06,74.26,73.63,73.74,57696.0,72.5505,72.7465,72.1293,72.2371,57696.0
2024-07-30 10:20:00,73.74,76.13,73.7,75.96,632095.0,72.2371,74.5783,72.1979,74.4118,632095.0
2024-07-30 10:30:00,76.03,76.12,74.96,75.59,196038.0,74.4804,74.5685,73.4322,74.0493,196038.0
2024-07-30 10:40:00,75.59,75.67,75.38,75.46,248244.0,74.0493,74.1277,73.8436,73.922,248244.0
2024-07-30 10:50:00,75.49,75.91,75.44,75.89,109104.0,73.9514,74.3628,73.9024,74.3432,109104.0
2024-07-30 11:00:00,75.79,76.1,75.74,76.06,74802.0,74.2453,74.549,74.1963,74.5098,74802.0
2024-07-30 11:10:00,76.05,76.22,75.83,76.15,59690.0,74.5,74.6665,74.2845,74.5979,59690.0
2024-07-30 11:20:00,76.18,76.51,76.14,76.28,59382.0,74.6273,74.9506,74.5881,74.7253,59382.0
2024-07-30 11:30:00,76.3,76.48,76.24,76.41,59539.0,74.7449,74.9212,74.6861,74.8526,59539.0
2024-07-30 11:40:00,76.38,76.41,76.02,76.36,54601.0,74.8232,74.8526,74.4706,74.8037,54601.0
2024-07-30 11:50:00,76.36,76.46,76.28,76.42,70087.0,74.8037,74.9016,74.7253,74.8624,70087.0
2024-07-30 12:00:00,76.43,76.48,76.27,76.35,63692.0,74.8722,74.9212,74.7155,74.7939,63692.0
2024-07-30 12:10:00,76.36,76.39,76.25,76.38,45098.0,74.8037,74.833,74.6959,74.8232,45098.0
2024-07-30 12:20:00,76.38,76.38,76.02,76.21,65420.0,74.8232,74.8232,74.4706,74.6567,65420.0
2024-07-30 12:30:00,76.2,76.41,76.16,76.25,43546.0,74.6469,74.8526,74.6077,74.6959,43546.0
2024-07-30 12:40:00,76.27,76.51,76.24,76.5,43504.0,74.7155,74.9506,74.6861,74.9408,43504.0
2024-07-30 12:50:00,76.48,76.52,76.26,76.31,37581.0,74.9212,74.9604,74.7057,74.7547,37581.0
2024-07-30 13:00:00,76.3,76.37,76.13,76.34,24793.0,74.7449,74.8135,74.5783,74.7841,24793.0
2024-07-30 13:10:00,76.34,76.38,76.23,76.36,21831.0,74.7841,74.8232,74.6763,74.8037,21831.0
2024-07-30 13:20:00,76.34,76.4,76.21,76.22,31179.0,74.7841,74.8428,74.6567,74.6665,31179.0
2024-07-30 13:30:00,76.23,76.41,76.13,76.39,25658.0,74.6763,74.8526,74.5783,74.833,25658.0
2024-07-30 13:40:00,76.38,76.4,76.23,76.31,31564.0,74.8232,74.8428,74.6763,74.7547,31564.0
2024-07-30 13:50:00,76.31,76.47,76.3,76.41,63477.0,74.7547,74.9114,74.7449,74.8526,63477.0
2024-07-30 14:00:00,76.41,76.73,76.4,76.72,92244.0,74.8526,75.1661,74.8428,75.1563,92244.0
2024-07-30 14:10:00,76.72,76.96,76.42,76.55,150443.0,75.1563,75.3914,74.8624,74.9898,150443.0
2024-07-30 14:20:00,76.57,76.73,76.47,76.47,60755.0,75.0094,75.1661,74.9114,74.9114,60755.0
2024-07-30 14:30:00,76.45,76.62,76.43,76.48,54650.0,74.8918,75.0584,74.8722,74.9212,54650.0
2024-07-30 14:40:00,76.48,76.58,76.33,76.35,34084.0,74.9212,75.0192,74.7743,74.7939,34084.0
2024-07-30 14:50:00,76.34,76.47,76.31,76.45,58316.0,74.7841,74.9114,74.7547,74.8918,58316.0
2024-07-30 15:00:00,76.44,76.59,76.42,76.52,82919.0,74.882,75.029,74.8624,74.9604,82919.0
2024-07-30 15:10:00,76.53,76.64,76.48,76.63,99101.0,74.9702,75.0779,74.9212,75.0682,99101.0
2024-07-30 15:20:00,76.63,76.7,76.57,76.67,58212.0,75.0682,75.1367,75.0094,75.1073,58212.0
2024-07-30 15:30:00,76.66,76.84,76.63,76.84,92489.0,75.0975,75.2739,75.0682,75.2739,92489.0
2024-07-30 15:40:00,76.82,76.94,76.74,76.89,85191.0,75.2543,75.3718,75.1759,75.3229,85191.0
2024-07-30 15:50:00,76.91,77.06,76.43,76.44,386223.0,75.3424,75.4894,74.8722,74.882,386223.0
2024-07-31 09:30:00,76.65,76.94,76.27,76.48,64118.0,75.0877,75.3718,74.7155,74.9212,64118.0
2024-07-31 09:40:00,76.45,76.45,75.97,76.33,34738.0,74.8918,74.8918,74.4216,74.7743,34738.0
2024-07-31 09:50:00,76.35,76.39,75.78,75.8,43286.0,74.7939,74.833,74.2355,74.2551,43286.0
2024-07-31 10:00:00,75.8,76.39,75.69,76.39,80715.0,74.2551,74.833,74.1473,74.833,80715.0
2024-07-31 10:10:00,76.38,76.74,76.07,76.09,50952.0,74.8232,75.1759,74.5196,74.5392,50952.0
2024-07-31 10:20:00,76.08,76.5,76.04,76.33,71033.0,74.5294,74.9408,74.4902,74.7743,71033.0
2024-07-31 10:30:00,76.33,76.47,76.29,76.42,64454.0,74.7743,74.9114,74.7351,74.8624,64454.0
2024-07-31 10:40:00,76.42,76.71,76.37,76.67,65504.0,74.8624,75.1465,74.8135,75.1073,65504.0
2024-07-31 10:50:00,76.68,76.81,76.58,76.67,41108.0,75.1171,75.2445,75.0192,75.1073,41108.0
2024-07-31 11:00:00,76.68,76.68,76.48,76.58,37456.0,75.1171,75.1171,74.9212,75.0192,37456.0
2024-07-31 11:10:00,76.57,76.75,76.49,76.73,43016.0,75.0094,75.1857,74.931,75.1661,43016.0
2024-07-31 11:20:00,76.72,76.78,76.62,76.67,35955.0,75.1563,75.2151,75.0584,75.1073,35955.0
2024-07-31 11:30:00,76.66,76.67,76.46,76.5,34931.0,75.0975,75.1073,74.9016,74.9408,34931.0
2024-07-31 11:40:00,76.51,76.58,76.43,76.5,29154.0,74.9506,75.0192,74.8722,74.9408,29154.0
2024-07-31 11:50:00,76.51,76.51,76.39,76.49,27096.0,74.9506,74.9506,74.833,74.931,27096.0
2024-07-31 12:00:00,76.5,76.55,76.42,76.54,29571.0,74.9408,74.9898,74.8624,74.98,29571.0
2024-07-31 12:10:00,76.54,76.54,76.44,76.51,24599.0,74.98,74.98,74.882,74.9506,24599.0
2024-07-31 12:20:00,76.52,76.77,76.52,76.73,39589.0,74.9604,75.2053,74.9604,75.1661,39589.0
2024-07-31 12:30:00,76.74,76.8,76.72,76.78,24439.0,75.1759,75.2347,75.1563,75.2151,24439.0
2024-07-31 12:40:00,76.78,76.84,76.73,76.79,25682.0,75.2151,75.2739,75.1661,75.2249,25682.0
2024-07-31 12:50:00,76.8,76.81,76.66,76.67,28690.0,75.2347,75.2445,75.0975,75.1073,28690.0
2024-07-31 13:00:00,76.67,76.94,76.64,76.78,263975.0,75.1073,75.3718,75.0779,75.2151,263975.0
2024-07-31 13:10:00,76.8,76.8,76.55,76.63,27473.0,75.2347,75.2347,74.9898,75.0682,27473.0
2024-07-31 13:20:00,76.64,76.81,76.63,76.8,34222.0,75.0779,75.2445,75.0682,75.2347,34222.0
2024-07-31 13:30:00,76.8,76.8,76.59,76.61,35339.0,75.2347,75.2347,75.029,75.0486,35339.0
2024-07-31 13:40:00,76.62,76.65,76.59,76.62,27556.0,75.0584,75.0877,75.029,75.0584,27556.0
2024-07-31 13:50:00,76.62,76.83,76.62,76.82,58189.0,75.0584,75.2641,75.0584,75.2543,58189.0
2024-07-31 14:00:00,76.82,76.82,76.62,76.7,57483.0,75.2543,75.2543,75.0584,75.1367,57483.0
2024-07-31 14:10:00,76.71,76.77,76.56,76.67,47680.0,75.1465,75.2053,74.9996,75.1073,47680.0
2024-07-31 14:20:00,76.67,76.76,76.65,76.71,41526.0,75.1073,75.1955,75.0877,75.1465,41526.0
2024-07-31 14:30:00,76.71,76.76,76.65,76.7,61594.0,75.1465,75.1955,75.0877,75.1367,61594.0
2024-07-31 14:40:00,76.71,76.76,76.64,76.75,56082.0,75.1465,75.1955,75.0779,75.1857,56082.0
2024-07-31 14:50:00,76.74,76.9,76.68,76.83,61986.0,75.1759,75.3326,75.1171,75.2641,61986.0
2024-07-31 15:00:00,76.84,76.88,76.78,76.8,44870.0,75.2739,75.3131,75.2151,75.2347,44870.0
2024-07-31 15:10:00,76.8,76.8,76.56,76.57,56783.0,75.2347,75.2347,74.9996,75.0094,56783.0
2024-07-31 15:20:00,76.56,76.67,76.54,76.59,72070.0,74.9996,75.1073,74.98,75.029,72070.0
2024-07-31 15:30:00,76.59,76.66,76.5,76.53,105211.0,75.029,75.0975,74.9408,74.9702,105211.0
2024-07-31 15:40:00,76.53,76.67,76.4,76.56,118107.0,74.9702,75.1073,74.8428,74.9996,118107.0
2024-07-31 15:50:00,76.56,76.69,76.39,76.65,543341.0,74.9996,75.1269,74.833,75.0877,543341.0
2024-08-01 09:30:00,76.99,77.49,76.97,77.22,59697.0,75.4208,75.9106,75.4012,75.6461,59697.0
2024-08-01 09:40:00,77.24,77.24,76.78,76.81,27377.0,75.6657,75.6657,75.2151,75.2445,27377.0
2024-08-01 09:50:00,76.83,77.0,76.53,76.53,49231.0,75.2641,75.4306,74.9702,74.9702,49231.0
2024-08-01 10:00:00,76.61,76.62,76.26,76.28,35965.0,75.0486,75.0584,74.7057,74.7253,35965.0
2024-08-01 10:10:00,76.29,76.32,76.03,76.08,27847.0,74.7351,74.7645,74.4804,74.5294,27847.0
2024-08-01 10:20:00,76.13,76.27,76.12,76.16,18519.0,74.5783,74.7155,74.5685,74.6077,18519.0
2024-08-01 10:30:00,76.16,76.16,75.85,75.85,36891.0,74.6077,74.6077,74.3041,74.3041,36891.0
2024-08-01 10:40:00,75.85,76.05,75.79,76.02,21639.0,74.3041,74.5,74.2453,74.4706,21639.0
2024-08-01 10:50:00,76.07,76.09,75.81,75.81,19571.0,74.5196,74.5392,74.2649,74.2649,19571.0
2024-08-01 11:00:00,75.84,75.95,75.81,75.83,40474.0,74.2943,74.402,74.2649,74.2845,40474.0
2024-08-01 11:10:00,75.84,75.85,75.59,75.83,29659.0,74.2943,74.3041,74.0493,74.2845,29659.0
2024-08-01 11:20:00,75.85,75.88,75.8,75.8,16124.0,74.3041,74.3334,74.2551,74.2551,16124.0
2024-08-01 11:30:00,75.8,75.95,75.7,75.73,49972.0,74.2551,74.402,74.1571,74.1865,49972.0
2024-08-01 11:40:00,75.73,75.87,75.73,75.87,32208.0,74.1865,74.3236,74.1865,74.3236,32208.0
2024-08-01 11:50:00,75.87,76.06,75.87,76.06,26745.0,74.3236,74.5098,74.3236,74.5098,26745.0
2024-08-01 12:00:00,76.06,76.06,75.93,75.97,29063.0,74.5098,74.5098,74.3824,74.4216,29063.0
2024-08-01 12:10:00,75.98,76.13,75.91,76.06,18752.0,74.4314,74.5783,74.3628,74.5098,18752.0
2024-08-01 12:20:00,76.02,76.02,75.86,75.9,31790.0,74.4706,74.4706,74.3138,74.353,31790.0
2024-08-01 12:30:00,75.89,75.89,75.72,75.76,17446.0,74.3432,74.3432,74.1767,74.2159,17446.0
2024-08-01 12:40:00,75.76,75.78,75.69,75.74,15636.0,74.2159,74.2355,74.1473,74.1963,15636.0
2024-08-01 12:50:00,75.74,75.81,75.69,75.77,18028.0,74.1963,74.2649,74.1473,74.2257,18028.0
2024-08-01 13:00:00,75.77,75.8,75.69,75.76,22614.0,74.2257,74.2551,74.1473,74.2159,22614.0
2024-08-01 13:10:00,75.75,75.84,75.73,75.74,18361.0,74.2061,74.2943,74.1865,74.1963,18361.0
2024-08-01 13:20:00,75.75,75.82,75.72,75.79,38763.0,74.2061,74.2747,74.1767,74.2453,38763.0
2024-08-01 13:30:00,75.78,75.86,75.65,75.86,34964.0,74.2355,74.3138,74.1081,74.3138,34964.0
2024-08-01 13:40:00,75.85,75.99,75.85,75.98,20679.0,74.3041,74.4412,74.3041,74.4314,20679.0
2024-08-01 13:50:00,75.97,76.0,75.92,76.0,21052.0,74.4216,74.451,74.3726,74.451,21052.0
2024-08-01 14:00:00,75.99,76.02,75.9,75.97,35530.0,74.4412,74.4706,74.353,74.4216,35530.0
2024-08-01 14:10:00,75.97,75.99,75.8,75.86,23168.0,74.4216,74.4412,74.2551,74.3138,23168.0
2024-08-01 14:20:00,75.86,75.91,75.65,75.73,25031.0,74.3138,74.3628,74.1081,74.1865,25031.0
2024-08-01 14:30:00,75.72,75.77,75.66,75.74,20113.0,74.1767,74.2257,74.1179,74.1963,20113.0
2024-08-01 14:40:00,75.74,75.77,75.71,75.76,18369.0,74.1963,74.2257,74.1669,74.2159,18369.0
2024-08-01 14:50:00,75.78,75.86,75.73,75.79,22202.0,74.2355,74.3138,74.1865,74.2453,22202.0
2024-08-01 15:00:00,75.8,75.8,75.65,75.75,46901.0,74.2551,74.2551,74.1081,74.2061,46901.0
2024-08-01 15:10:00,75.76,75.86,75.68,75.69,42758.0,74.2159,74.3138,74.1375,74.1473,42758.0
2024-08-01 15:20:00,75.68,75.83,75.65,75.81,31269.0,74.1375,74.2845,74.1081,74.2649,31269.0
2024-08-01 15:30:00,75.82,75.86,75.77,75.85,49936.0,74.2747,74.3138,74.2257,74.3041,49936.0
2024-08-01 15:40:00,75.86,75.88,75.76,75.81,94494.0,74.3138,74.3334,74.2159,74.2649,94494.0
2024-08-01 15:50:00,75.79,75.89,75.69,75.78,235075.0,74.2453,74.3432,74.1473,74.2355,235075.0
2024-08-02 09:30:00,76.06,76.5,75.43,75.95,80465.0,74.5098,74.9408,73.8926,74.402,80465.0
2024-08-02 09:40:00,75.95,75.99,75.54,75.93,69660.0,74.402,74.4412,74.0004,74.3824,69660.0
2024-08-02 09:50:00,75.9,76.16,75.84,76.06,121164.0,74.353,74.6077,74.2943,74.5098,121164.0
2024-08-02 10:00:00,76.1,76.67,76.02,76.67,46002.0,74.549,75.1073,74.4706,75.1073,46002.0
2024-08-02 10:10:00,76.69,76.77,76.14,76.27,69322.0,75.1269,75.2053,74.5881,74.7155,69322.0
2024-08-02 10:20:00,76.24,76.28,75.68,75.68,109269.0,74.6861,74.7253,74.1375,74.1375,109269.0
2024-08-02 10:30:00,75.63,75.87,75.53,75.79,51217.0,74.0885,74.3236,73.9906,74.2453,51217.0
2024-08-02 10:40:00,75.79,75.81,75.3,75.35,32859.0,74.2453,74.2649,73.7653,73.8142,32859.0
2024-08-02 10:50:00,75.31,75.5,75.27,75.5,22366.0,73.7751,73.9612,73.7359,73.9612,22366.0
2024-08-02 11:00:00,75.52,75.52,75.22,75.36,23498.0,73.9808,73.9808,73.6869,73.824,23498.0
2024-08-02 11:10:00,75.36,75.56,75.22,75.56,73560.0,73.824,74.02,73.6869,74.02,73560.0
2024-08-02 11:20:00,75.54,75.63,75.43,75.49,96048.0,74.0004,74.0885,73.8926,73.9514,96048.0
2024-08-02 11:30:00,75.49,75.5,75.35,75.4,22750.0,73.9514,73.9612,73.8142,73.8632,22750.0
2024-08-02 11:40:00,75.41,75.75,75.32,75.75,20027.0,73.873,74.2061,73.7849,74.2061,20027.0
2024-08-02 11:50:00,75.77,75.78,75.56,75.72,29014.0,74.2257,74.2355,74.02,74.1767,29014.0
2024-08-02 12:00:00,75.69,75.99,75.63,75.95,27146.0,74.1473,74.4412,74.0885,74.402,27146.0
2024-08-02 12:10:00,75.95,75.96,75.74,75.84,23827.0,74.402,74.4118,74.1963,74.2943,23827.0
2024-08-02 12:20:00,75.84,75.91,75.67,75.91,16762.0,74.2943,74.3628,74.1277,74.3628,16762.0
2024-08-02 12:30:00,75.92,76.19,75.92,76.18,19267.0,74.3726,74.6371,74.3726,74.6273,19267.0
2024-08-02 12:40:00,76.2,76.3,76.13,76.27,29558.0,74.6469,74.7449,74.5783,74.7155,29558.0
2024-08-02 12:50:00,76.24,76.24,76.12,76.14,15432.0,74.6861,74.6861,74.5685,74.5881,15432.0
2024-08-02 13:00:00,76.11,76.12,75.7,75.73,54871.0,74.5588,74.5685,74.1571,74.1865,54871.0
2024-08-02 13:10:00,75.74,75.89,75.71,75.83,17952.0,74.1963,74.3432,74.1669,74.2845,17952.0
2024-08-02 13:20:00,75.83,76.02,75.78,76.02,16729.0,74.2845,74.4706,74.2355,74.4706,16729.0
2024-08-02 13:30:00,76.02,76.03,75.85,75.95,26852.0,74.4706,74.4804,74.3041,74.402,26852.0
2024-08-02 13:40:00,75.97,76.1,75.94,76.06,20692.0,74.4216,74.549,74.3922,74.5098,20692.0
2024-08-02 13:50:00,76.06,76.08,75.89,75.93,39406.0,74.5098,74.5294,74.3432,74.3824,39406.0
2024-08-02 14:00:00,75.93,76.02,75.84,76.02,21012.0,74.3824,74.4706,74.2943,74.4706,21012.0
2024-08-02 14:10:00,76.02,76.25,76.0,76.24,27560.0,74.4706,74.6959,74.451,74.6861,27560.0
2024-08-02 14:20:00,76.24,76.25,76.14,76.23,27553.0,74.6861,74.6959,74.5881,74.6763,27553.0
2024-08-02 14:30:00,76.23,76.23,76.13,76.21,15396.0,74.6763,74.6763,74.5783,74.6567,15396.0
2024-08-02 14:40:00,76.2,76.34,76.2,76.27,33343.0,74.6469,74.7841,74.6469,74.7155,33343.0
2024-08-02 14:50:00,76.27,76.38,76.23,76.32,32991.0,74.7155,74.8232,74.6763,74.7645,32991.0
2024-08-02 15:00:00,76.32,76.39,76.23,76.3,41165.0,74.7645,74.833,74.6763,74.7449,41165.0
2024-08-02 15:10:00,76.3,76.34,76.25,76.33,27790.0,74.7449,74.7841,74.6959,74.7743,27790.0
2024-08-02 15:20:00,76.33,76.47,76.32,76.46,39084.0,74.7743,74.9114,74.7645,74.9016,39084.0
2024-08-02 15:30:00,76.46,76.52,76.35,76.35,47581.0,74.9016,74.9604,74.7939,74.7939,47581.0
2024-08-02 15:40:00,76.34,76.59,76.28,76.43,79192.0,74.7841,75.029,74.7253,74.8722,79192.0
2024-08-02 15:50:00,76.43,76.73,76.36,76.69,275732.0,74.8722,75.1661,74.8037,75.1269,275732.0
2024-08-05 09:30:00,76.26,77.25,75.94,76.29,173897.0,74.7057,75.6755,74.3922,74.7351,173897.0
2024-08-05 09:40:00,76.3,76.45,75.42,75.45,97127.0,74.7449,74.8918,73.8828,73.9122,97127.0
2024-08-05 09:50:00,75.51,76.13,75.5,75.8,63792.0,73.971,74.5783,73.9612,74.2551,63792.0
2024-08-05 10:00:00,75.7,76.38,75.59,75.71,52936.0,74.1571,74.8232,74.0493,74.1669,52936.0
2024-08-05 10:10:00,75.68,75.74,75.2,75.27,65588.0,74.1375,74.1963,73.6673,73.7359,65588.0
2024-08-05 10:20:00,75.27,75.53,75.25,75.26,79765.0,73.7359,73.9906,73.7163,73.7261,79765.0
2024-08-05 10:30:00,75.26,75.39,74.98,75.1,73898.0,73.7261,73.8534,73.4518,73.5693,73898.0
2024-08-05 10:40:00,75.06,75.27,74.97,75.06,44434.0,73.5302,73.7359,73.442,73.5302,44434.0
2024-08-05 10:50:00,75.06,75.13,74.78,75.0,75867.0,73.5302,73.5987,73.2559,73.4714,75867.0
2024-08-05 11:00:00,75.0,75.27,75.0,75.22,56546.0,73.4714,73.7359,73.4714,73.6869,56546.0
2024-08-05 11:10:00,75.22,75.22,74.78,74.78,48416.0,73.6869,73.6869,73.2559,73.2559,48416.0
2024-08-05 11:20:00,74.77,74.9,74.7,74.79,36925.0,73.2461,73.3734,73.1775,73.2657,36925.0
2024-08-05 11:30:00,74.78,74.91,74.68,74.84,60338.0,73.2559,73.3832,73.1579,73.3146,60338.0
2024-08-05 11:40:00,74.83,74.95,74.65,74.7,52442.0,73.3048,73.4224,73.1285,73.1775,52442.0
2024-08-05 11:50:00,74.71,74.88,74.66,74.81,27310.0,73.1873,73.3538,73.1383,73.2852,27310.0
2024-08-05 12:00:00,74.8,74.87,74.74,74.84,23872.0,73.2755,73.344,73.2167,73.3146,23872.0
2024-08-05 12:10:00,74.87,74.87,74.74,74.87,28559.0,73.344,73.344,73.2167,73.344,28559.0
2024-08-05 12:20:00,74.88,75.06,74.88,74.98,39719.0,73.3538,73.5302,73.3538,73.4518,39719.0
2024-08-05 12:30:00,74.99,75.07,74.91,74.97,21507.0,73.4616,73.5399,73.3832,73.442,21507.0
2024-08-05 12:40:00,74.97,74.97,74.78,74.83,25255.0,73.442,73.442,73.2559,73.3048,25255.0
2024-08-05 12:50:00,74.81,75.0,74.78,74.98,21958.0,73.2852,73.4714,73.2559,73.4518,21958.0
2024-08-05 13:00:00,74.97,74.99,74.75,74.76,34947.0,73.442,73.4616,73.2265,73.2363,34947.0
2024-08-05 13:10:00,74.78,74.79,74.68,74.73,36994.0,73.2559,73.2657,73.1579,73.2069,36994.0
2024-08-05 13:20:00,74.73,74.81,74.68,74.7,31409.0,73.2069,73.2852,73.1579,73.1775,31409.0
2024-08-05 13:30:00,74.69,74.7,74.38,74.4,100131.0,73.1677,73.1775,72.864,72.8836,100131.0
2024-08-05 13:40:00,74.39,74.42,74.32,74.37,15517.0,72.8738,72.9032,72.8052,72.8542,15517.0
2024-08-05 13:50:00,74.35,74.35,74.25,74.34,18981.0,72.8346,72.8346,72.7367,72.8248,18981.0
2024-08-05 14:00:00,74.33,74.44,74.24,74.4,19764.0,72.815,72.9228,72.7269,72.8836,19764.0
2024-08-05 14:10:00,74.39,74.59,74.37,74.55,42461.0,72.8738,73.0697,72.8542,73.0305,42461.0
2024-08-05 14:20:00,74.56,74.61,74.52,74.54,33303.0,73.0403,73.0893,73.0012,73.0208,33303.0
2024-08-05 14:30:00,74.55,74.56,74.41,74.51,41823.0,73.0305,73.0403,72.8934,72.9914,41823.0
2024-08-05 14:40:00,74.52,74.59,74.4,74.49,66042.0,73.0012,73.0697,72.8836,72.9718,66042.0
2024-08-05 14:50:00,74.48,74.59,74.42,74.5,36349.0,72.962,73.0697,72.9032,72.9816,36349.0
2024-08-05 15:00:00,74.52,74.57,74.44,74.5,34436.0,73.0012,73.0501,72.9228,72.9816,34436.0
2024-08-05 15:10:00,74.49,74.51,74.24,74.24,64405.0,72.9718,72.9914,72.7269,72.7269,64405.0
2024-08-05 15:20:00,74.25,74.32,74.08,74.25,56076.0,72.7367,72.8052,72.5701,72.7367,56076.0
2024-08-05 15:30:00,74.25,74.26,74.14,74.22,69843.0,72.7367,72.7465,72.6289,72.7073,69843.0
2024-08-05 15:40:00,74.22,74.35,74.19,74.34,78950.0,72.7073,72.8346,72.6779,72.8248,78950.0
2024-08-05 15:50:00,74.33,74.65,74.32,74.64,334327.0,72.815,73.1285,72.8052,73.1187,334327.0
2024-08-06 09:30:00,74.83,75.25,74.54,75.23,43956.0,73.3048,73.7163,73.0208,73.6967,43956.0
2024-08-06 09:40:00,75.27,75.44,75.01,75.34,31332.0,73.7359,73.9024,73.4812,73.8044,31332.0
2024-08-06 09:50:00,75.34,75.68,75.34,75.61,14872.0,73.8044,74.1375,73.8044,74.0689,14872.0
2024-08-06 10:00:00,75.65,75.74,75.52,75.52,25128.0,74.1081,74.1963,73.9808,73.9808,25128.0
2024-08-06 10:10:00,75.52,75.76,75.51,75.6,15940.0,73.9808,74.2159,73.971,74.0591,15940.0
2024-08-06 10:20:00,75.58,75.89,75.58,75.67,22755.0,74.0396,74.3432,74.0396,74.1277,22755.0
2024-08-06 10:30:00,75.62,75.91,75.57,75.77,20437.0,74.0787,74.3628,74.0298,74.2257,20437.0
2024-08-06 10:40:00,75.77,75.96,75.76,75.92,19526.0,74.2257,74.4118,74.2159,74.3726,19526.0
2024-08-06 10:50:00,75.91,75.96,75.83,75.89,24096.0,74.3628,74.4118,74.2845,74.3432,24096.0
2024-08-06 11:00:00,75.86,75.93,75.64,75.66,27671.0,74.3138,74.3824,74.0983,74.1179,27671.0
2024-08-06 11:10:00,75.64,75.78,75.6,75.66,17454.0,74.0983,74.2355,74.0591,74.1179,17454.0
2024-08-06 11:20:00,75.65,75.67,75.43,75.53,24711.0,74.1081,74.1277,73.8926,73.9906,24711.0
2024-08-06 11:30:00,75.53,75.67,75.47,75.65,31328.0,73.9906,74.1277,73.9318,74.1081,31328.0
2024-08-06 11:40:00,75.66,75.84,75.65,75.84,24758.0,74.1179,74.2943,74.1081,74.2943,24758.0
2024-08-06 11:50:00,75.84,75.93,75.83,75.9,14079.0,74.2943,74.3824,74.2845,74.353,14079.0
2024-08-06 12:00:00,75.89,75.98,75.87,75.93,11482.0,74.3432,74.4314,74.3236,74.3824,11482.0
2024-08-06 12:10:00,75.95,76.02,75.95,76.0,14608.0,74.402,74.4706,74.402,74.451,14608.0
2024-08-06 12:20:00,76.01,76.07,75.97,76.06,20243.0,74.4608,74.5196,74.4216,74.5098,20243.0
2024-08-06 12:30:00,76.06,76.06,75.99,76.03,14756.0,74.5098,74.5098,74.4412,74.4804,14756.0
2024-08-06 12:40:00,76.05,76.05,75.95,75.95,16897.0,74.5,74.5,74.402,74.402,16897.0
2024-08-06 12:50:00,75.96,76.15,75.96,76.07,23848.0,74.4118,74.5979,74.4118,74.5196,23848.0
2024-08-06 13:00:00,76.02,76.12,75.99,76.06,14990.0,74.4706,74.5685,74.4412,74.5098,14990.0
2024-08-06 13:10:00,76.08,76.17,76.08,76.1,11447.0,74.5294,74.6175,74.5294,74.549,11447.0
2024-08-06 13:20:00,76.07,76.16,76.05,76.13,15137.0,74.5196,74.6077,74.5,74.5783,15137.0
2024-08-06 13:30:00,76.14,76.17,76.08,76.12,16383.0,74.5881,74.6175,74.5294,74.5685,16383.0
2024-08-06 13:40:00,76.12,76.14,75.88,75.95,119147.0,74.5685,74.5881,74.3334,74.402,119147.0
2024-08-06 13:50:00,75.96,76.11,75.96,76.1,24018.0,74.4118,74.5588,74.4118,74.549,24018.0
2024-08-06 14:00:00,76.09,76.12,75.92,75.96,27602.0,74.5392,74.5685,74.3726,74.4118,27602.0
2024-08-06 14:10:00,75.93,76.08,75.93,76.07,26158.0,74.3824,74.5294,74.3824,74.5196,26158.0
2024-08-06 14:20:00,76.05,76.16,76.04,76.16,13697.0,74.5,74.6077,74.4902,74.6077,13697.0
2024-08-06 14:30:00,76.17,76.27,76.15,76.2,28902.0,74.6175,74.7155,74.5979,74.6469,28902.0
2024-08-06 14:40:00,76.19,76.24,76.14,76.24,35513.0,74.6371,74.6861,74.5881,74.6861,35513.0
2024-08-06 14:50:00,76.22,76.22,76.02,76.02,24129.0,74.6665,74.6665,74.4706,74.4706,24129.0
2024-08-06 15:00:00,76.0,76.03,75.8,75.92,46033.0,74.451,74.4804,74.2551,74.3726,46033.0
2024-08-06 15:10:00,75.91,75.99,75.85,75.86,33135.0,74.3628,74.4412,74.3041,74.3138,33135.0
2024-08-06 15:20:00,75.86,76.08,75.83,76.0,43477.0,74.3138,74.5294,74.2845,74.451,43477.0
2024-08-06 15:30:00,76.01,76.04,75.86,75.87,72324.0,74.4608,74.4902,74.3138,74.3236,72324.0
2024-08-06 15:40:00,75.87,75.87,75.47,75.49,98340.0,74.3236,74.3236,73.9318,73.9514,98340.0
2024-08-06 15:50:00,75.47,75.54,75.02,75.18,465807.0,73.9318,74.0004,73.491,73.6477,465807.0
2024-08-07 09:30:00,75.75,75.82,75.22,75.5,37503.0,74.2061,74.2747,73.6869,73.9612,37503.0
2024-08-07 09:40:00,75.55,75.93,75.49,75.84,16386.0,74.0102,74.3824,73.9514,74.2943,16386.0
2024-08-07 09:50:00,75.85,76.43,75.84,76.42,21099.0,74.3041,74.8722,74.2943,74.8624,21099.0
2024-08-07 10:00:00,76.45,76.46,76.16,76.31,20673.0,74.8918,74.9016,74.6077,74.7547,20673.0
2024-08-07 10:10:00,76.26,76.32,76.04,76.2,13925.0,74.7057,74.7645,74.4902,74.6469,13925.0
2024-08-07 10:20:00,76.15,76.18,76.01,76.12,10401.0,74.5979,74.6273,74.4608,74.5685,10401.0
2024-08-07 10:30:00,76.12,76.15,76.02,76.07,9283.0,74.5685,74.5979,74.4706,74.5196,9283.0
2024-08-07 10:40:00,76.06,76.19,76.04,76.11,29211.0,74.5098,74.6371,74.4902,74.5588,29211.0
2024-08-07 10:50:00,76.09,76.14,75.93,76.14,14507.0,74.5392,74.5881,74.3824,74.5881,14507.0
2024-08-07 11:00:00,76.15,76.23,76.0,76.06,20369.0,74.5979,74.6763,74.451,74.5098,20369.0
2024-08-07 11:10:00,76.04,76.08,75.88,75.96,24254.0,74.4902,74.5294,74.3334,74.4118,24254.0
2024-08-07 11:20:00,75.97,76.03,75.87,75.94,22924.0,74.4216,74.4804,74.3236,74.3922,22924.0
2024-08-07 11:30:00,75.93,76.07,75.89,76.03,26530.0,74.3824,74.5196,74.3432,74.4804,26530.0
2024-08-07 11:40:00,76.03,76.14,75.98,76.02,24095.0,74.4804,74.5881,74.4314,74.4706,24095.0
2024-08-07 11:50:00,76.01,76.01,75.9,75.91,19071.0,74.4608,74.4608,74.353,74.3628,19071.0
2024-08-07 12:00:00,75.9,75.94,75.8,75.81,27616.0,74.353,74.3922,74.2551,74.2649,27616.0
2024-08-07 12:10:00,75.81,75.92,75.76,75.88,20629.0,74.2649,74.3726,74.2159,74.3334,20629.0
2024-08-07 12:20:00,75.89,76.03,75.87,76.0,22790.0,74.3432,74.4804,74.3236,74.451,22790.0
2024-08-07 12:30:00,76.0,76.01,75.9,75.97,13233.0,74.451,74.4608,74.353,74.4216,13233.0
2024-08-07 12:40:00,75.96,75.99,75.76,75.77,12489.0,74.4118,74.4412,74.2159,74.2257,12489.0
2024-08-07 12:50:00,75.76,75.82,75.71,75.71,22525.0,74.2159,74.2747,74.1669,74.1669,22525.0
2024-08-07 13:00:00,75.71,75.74,75.63,75.63,16215.0,74.1669,74.1963,74.0885,74.0885,16215.0
2024-08-07 13:10:00,75.63,75.66,75.53,75.63,19745.0,74.0885,74.1179,73.9906,74.0885,19745.0
2024-08-07 13:20:00,75.62,75.77,75.61,75.67,36126.0,74.0787,74.2257,74.0689,74.1277,36126.0
2024-08-07 13:30:00,75.67,75.86,75.67,75.77,44728.0,74.1277,74.3138,74.1277,74.2257,44728.0
2024-08-07 13:40:00,75.78,75.81,75.68,75.68,26205.0,74.2355,74.2649,74.1375,74.1375,26205.0
2024-08-07 13:50:00,75.67,75.77,75.64,75.71,24314.0,74.1277,74.2257,74.0983,74.1669,24314.0
2024-08-07 14:00:00,75.73,75.74,75.64,75.69,22547.0,74.1865,74.1963,74.0983,74.1473,22547.0
2024-08-07 14:10:00,75.69,75.7,75.51,75.59,25789.0,74.1473,74.1571,73.971,74.0493,25789.0
2024-08-07 14:20:00,75.59,75.6,75.44,75.48,34235.0,74.0493,74.0591,73.9024,73.9416,34235.0
2024-08-07 14:30:00,75.47,75.49,75.42,75.45,21163.0,73.9318,73.9514,73.8828,73.9122,21163.0
2024-08-07 14:40:00,75.45,75.55,75.39,75.42,19841.0,73.9122,74.0102,73.8534,73.8828,19841.0
2024-08-07 14:50:00,75.42,75.46,75.35,75.43,23554.0,73.8828,73.922,73.8142,73.8926,23554.0
2024-08-07 15:00:00,75.43,75.55,75.42,75.45,40600.0,73.8926,74.0102,73.8828,73.9122,40600.0
2024-08-07 15:10:00,75.45,75.51,75.39,75.48,34795.0,73.9122,73.971,73.8534,73.9416,34795.0
2024-08-07 15:20:00,75.48,75.58,75.48,75.56,41209.0,73.9416,74.0396,73.9416,74.02,41209.0
2024-08-07 15:30:00,75.56,75.66,75.5,75.57,50159.0,74.02,74.1179,73.9612,74.0298,50159.0
2024-08-07 15:40:00,75.56,75.74,75.47,75.73,96067.0,74.02,74.1963,73.9318,74.1865,96067.0
2024-08-07 15:50:00,75.73,75.73,75.2,75.24,337041.0,74.1865,74.1865,73.6673,73.7065,337041.0
2024-08-08 09:30:00,75.31,76.25,75.31,76.25,31583.0,73.7751,74.6959,73.7751,74.6959,31583.0
2024-08-08 09:40:00,76.24,76.38,75.99,76.19,36952.0,74.6861,74.8232,74.4412,74.6371,36952.0
2024-08-08 09:50:00,76.18,76.46,76.03,76.38,19170.0,74.6273,74.9016,74.4804,74.8232,19170.0
2024-08-08 10:00:00,76.36,76.48,76.11,76.11,34190.0,74.8037,74.9212,74.5588,74.5588,34190.0
2024-08-08 10:10:00,76.13,76.28,76.11,76.22,22520.0,74.5783,74.7253,74.5588,74.6665,22520.0
2024-08-08 10:20:00,76.23,76.42,76.14,76.31,14353.0,74.6763,74.8624,74.5881,74.7547,14353.0
2024-08-08 10:30:00,76.3,76.31,76.12,76.2,24116.0,74.7449,74.7547,74.5685,74.6469,24116.0
2024-08-08 10:40:00,76.18,76.18,76.07,76.09,13456.0,74.6273,74.6273,74.5196,74.5392,13456.0
2024-08-08 10:50:00,76.04,76.13,75.94,76.08,11846.0,74.4902,74.5783,74.3922,74.5294,11846.0
2024-08-08 11:00:00,76.06,76.12,76.0,76.07,13977.0,74.5098,74.5685,74.451,74.5196,13977.0
2024-08-08 11:10:00,76.09,76.12,75.89,75.89,14196.0,74.5392,74.5685,74.3432,74.3432,14196.0
2024-08-08 11:20:00,75.9,76.04,75.9,76.0,13248.0,74.353,74.4902,74.353,74.451,13248.0
2024-08-08 11:30:00,75.97,76.08,75.92,76.03,24216.0,74.4216,74.5294,74.3726,74.4804,24216.0
2024-08-08 11:40:00,76.04,76.13,75.96,76.12,23194.0,74.4902,74.5783,74.4118,74.5685,23194.0
2024-08-08 11:50:00,76.13,76.2,76.05,76.07,13464.0,74.5783,74.6469,74.5,74.5196,13464.0
2024-08-08 12:00:00,76.07,76.23,76.07,76.08,20083.0,74.5196,74.6763,74.5196,74.5294,20083.0
2024-08-08 12:10:00,76.08,76.12,76.0,76.06,19492.0,74.5294,74.5685,74.451,74.5098,19492.0
2024-08-08 12:20:00,76.06,76.09,75.99,76.01,11393.0,74.5098,74.5392,74.4412,74.4608,11393.0
2024-08-08 12:30:00,76.0,76.0,75.84,75.86,14189.0,74.451,74.451,74.2943,74.3138,14189.0
2024-08-08 12:40:00,75.86,75.97,75.84,75.9,24312.0,74.3138,74.4216,74.2943,74.353,24312.0
2024-08-08 12:50:00,75.91,75.99,75.86,75.9,11869.0,74.3628,74.4412,74.3138,74.353,11869.0
2024-08-08 13:00:00,75.92,75.97,75.9,75.97,12686.0,74.3726,74.4216,74.353,74.4216,12686.0
2024-08-08 13:10:00,75.95,76.09,75.95,76.09,10495.0,74.402,74.5392,74.402,74.5392,10495.0
2024-08-08 13:20:00,76.12,76.21,76.11,76.2,22059.0,74.5685,74.6567,74.5588,74.6469,22059.0
2024-08-08 13:30:00,76.23,76.3,76.1,76.16,21189.0,74.6763,74.7449,74.549,74.6077,21189.0
2024-08-08 13:40:00,76.17,76.2,76.06,76.07,15474.0,74.6175,74.6469,74.5098,74.5196,15474.0
2024-08-08 13:50:00,76.06,76.08,75.97,75.97,22047.0,74.5098,74.5294,74.4216,74.4216,22047.0
2024-08-08 14:00:00,75.95,76.05,75.93,76.03,18257.0,74.402,74.5,74.3824,74.4804,18257.0
2024-08-08 14:10:00,76.03,76.07,75.99,76.03,54535.0,74.4804,74.5196,74.4412,74.4804,54535.0
2024-08-08 14:20:00,76.04,76.04,75.95,76.0,47277.0,74.4902,74.4902,74.402,74.451,47277.0
2024-08-08 14:30:00,76.0,76.08,75.92,76.02,23216.0,74.451,74.5294,74.3726,74.4706,23216.0
2024-08-08 14:40:00,76.02,76.07,75.98,76.06,31920.0,74.4706,74.5196,74.4314,74.5098,31920.0
2024-08-08 14:50:00,76.05,76.05,75.94,76.0,25069.0,74.5,74.5,74.3922,74.451,25069.0
2024-08-08 15:00:00,75.99,76.16,75.96,76.16,28767.0,74.4412,74.6077,74.4118,74.6077,28767.0
2024-08-08 15:10:00,76.16,76.19,76.1,76.11,24993.0,74.6077,74.6371,74.549,74.5588,24993.0
2024-08-08 15:20:00,76.11,76.17,76.07,76.12,30160.0,74.5588,74.6175,74.5196,74.5685,30160.0
2024-08-08 15:30:00,76.1,76.12,75.94,75.97,28505.0,74.549,74.5685,74.3922,74.4216,28505.0
2024-08-08 15:40:00,75.97,76.01,75.87,75.9,143142.0,74.4216,74.4608,74.3236,74.353,143142.0
2024-08-08 15:50:00,75.91,75.97,75.47,75.54,513671.0,74.3628,74.4216,73.9318,74.0004,513671.0
2024-08-09 09:30:00,75.36,75.86,75.05,75.28,29805.0,73.824,74.3138,73.5204,73.7457,29805.0
2024-08-09 09:40:00,75.27,75.33,74.81,74.98,14998.0,73.7359,73.7946,73.2852,73.4518,14998.0
2024-08-09 09:50:00,74.92,75.4,74.91,75.32,36930.0,73.393,73.8632,73.3832,73.7849,36930.0
2024-08-09 10:00:00,75.31,75.39,75.13,75.19,86439.0,73.7751,73.8534,73.5987,73.6575,86439.0
2024-08-09 10:10:00,75.16,75.16,74.9,75.15,60496.0,73.6281,73.6281,73.3734,73.6183,60496.0
2024-08-09 10:20:00,75.17,75.41,75.17,75.36,51135.0,73.6379,73.873,73.6379,73.824,51135.0
2024-08-09 10:30:00,75.36,75.36,75.06,75.3,18957.0,73.824,73.824,73.5302,73.7653,18957.0
2024-08-09 10:40:00,75.31,75.42,75.21,75.21,31938.0,73.7751,73.8828,73.6771,73.6771,31938.0
2024-08-09 10:50:00,75.21,75.27,75.11,75.27,25778.0,73.6771,73.7359,73.5791,73.7359,25778.0
2024-08-09 11:00:00,75.25,75.34,75.15,75.3,44700.0,73.7163,73.8044,73.6183,73.7653,44700.0
2024-08-09 11:10:00,75.29,75.31,75.19,75.19,25230.0,73.7555,73.7751,73.6575,73.6575,25230.0
2024-08-09 11:20:00,75.18,75.2,75.09,75.11,20740.0,73.6477,73.6673,73.5595,73.5791,20740.0
2024-08-09 11:30:00,75.11,75.23,75.11,75.22,21304.0,73.5791,73.6967,73.5791,73.6869,21304.0
2024-08-09 11:40:00,75.21,75.27,75.14,75.27,17369.0,73.6771,73.7359,73.6085,73.7359,17369.0
2024-08-09 11:50:00,75.29,75.37,75.17,75.2,19493.0,73.7555,73.8338,73.6379,73.6673,19493.0
2024-08-09 12:00:00,75.19,75.19,74.99,75.02,36993.0,73.6575,73.6575,73.4616,73.491,36993.0
2024-08-09 12:10:00,75.02,75.12,75.0,75.07,34549.0,73.491,73.5889,73.4714,73.5399,34549.0
2024-08-09 12:20:00,75.07,75.09,75.01,75.06,49811.0,73.5399,73.5595,73.4812,73.5302,49811.0
2024-08-09 12:30:00,75.06,75.16,75.05,75.13,45385.0,73.5302,73.6281,73.5204,73.5987,45385.0
2024-08-09 12:40:00,75.13,75.17,75.07,75.13,41491.0,73.5987,73.6379,73.5399,73.5987,41491.0
2024-08-09 12:50:00,75.14,75.34,75.07,75.32,33982.0,73.6085,73.8044,73.5399,73.7849,33982.0
2024-08-09 13:00:00,75.32,75.37,75.27,75.33,28475.0,73.7849,73.8338,73.7359,73.7946,28475.0
2024-08-09 13:10:00,75.33,75.52,75.33,75.44,30792.0,73.7946,73.9808,73.7946,73.9024,30792.0
2024-08-09 13:20:00,75.44,75.77,75.43,75.77,56486.0,73.9024,74.2257,73.8926,74.2257,56486.0
2024-08-09 13:30:00,75.78,75.84,75.73,75.78,11603.0,74.2355,74.2943,74.1865,74.2355,11603.0
2024-08-09 13:40:00,75.76,75.81,75.66,75.77,72215.0,74.2159,74.2649,74.1179,74.2257,72215.0
2024-08-09 13:50:00,75.77,75.77,75.55,75.56,12069.0,74.2257,74.2257,74.0102,74.02,12069.0
2024-08-09 14:00:00,75.55,75.55,75.36,75.47,14196.0,74.0102,74.0102,73.824,73.9318,14196.0
2024-08-09 14:10:00,75.47,75.49,75.37,75.42,12203.0,73.9318,73.9514,73.8338,73.8828,12203.0
2024-08-09 14:20:00,75.43,75.49,75.39,75.45,13586.0,73.8926,73.9514,73.8534,73.9122,13586.0
2024-08-09 14:30:00,75.42,75.52,75.42,75.51,10337.0,73.8828,73.9808,73.8828,73.971,10337.0
2024-08-09 14:40:00,75.51,75.57,75.5,75.53,11681.0,73.971,74.0298,73.9612,73.9906,11681.0
2024-08-09 14:50:00,75.52,75.64,75.49,75.62,12393.0,73.9808,74.0983,73.9514,74.0787,12393.0
2024-08-09 15:00:00,75.64,75.64,75.51,75.56,23914.0,74.0983,74.0983,73.971,74.02,23914.0
2024-08-09 15:10:00,75.58,75.61,75.51,75.59,12117.0,74.0396,74.0689,73.971,74.0493,12117.0
2024-08-09 15:20:00,75.61,75.64,75.52,75.61,12811.0,74.0689,74.0983,73.9808,74.0689,12811.0
2024-08-09 15:30:00,75.61,75.7,75.58,75.58,50290.0,74.0689,74.1571,74.0396,74.0396,50290.0
2024-08-09 15:40:00,75.57,75.66,75.53,75.64,33920.0,74.0298,74.1179,73.9906,74.0983,33920.0
2024-08-09 15:50:00,75.64,75.7,75.47,75.61,195034.0,74.0983,74.1571,73.9318,74.0689,195034.0
2024-08-12 09:30:00,75.61,75.61,75.03,75.34,58069.0,74.0689,74.0689,73.5008,73.8044,58069.0
2024-08-12 09:40:00,75.34,75.4,75.06,75.12,30775.0,73.8044,73.8632,73.5302,73.5889,30775.0
2024-08-12 09:50:00,75.13,75.13,74.91,74.98,26083.0,73.5987,73.5987,73.3832,73.4518,26083.0
2024-08-12 10:00:00,74.97,75.18,74.93,75.13,40606.0,73.442,73.6477,73.4028,73.5987,40606.0
2024-08-12 10:10:00,75.14,75.53,75.14,75.49,31810.0,73.6085,73.9906,73.6085,73.9514,31810.0
2024-08-12 10:20:00,75.47,75.69,75.43,75.62,22339.0,73.9318,74.1473,73.8926,74.0787,22339.0
2024-08-12 10:30:00,75.6,75.74,75.58,75.63,18984.0,74.0591,74.1963,74.0396,74.0885,18984.0
2024-08-12 10:40:00,75.61,75.84,75.59,75.66,34812.0,74.0689,74.2943,74.0493,74.1179,34812.0
2024-08-12 10:50:00,75.66,75.7,75.6,75.65,22784.0,74.1179,74.1571,74.0591,74.1081,22784.0
2024-08-12 11:00:00,75.63,75.65,75.39,75.4,23966.0,74.0885,74.1081,73.8534,73.8632,23966.0
2024-08-12 11:10:00,75.42,75.43,75.3,75.34,10741.0,73.8828,73.8926,73.7653,73.8044,10741.0
2024-08-12 11:20:00,75.34,75.38,75.13,75.15,14362.0,73.8044,73.8436,73.5987,73.6183,14362.0
2024-08-12 11:30:00,75.12,75.38,75.12,75.34,60369.0,73.5889,73.8436,73.5889,73.8044,60369.0
2024-08-12 11:40:00,75.36,75.36,75.2,75.24,6949.0,73.824,73.824,73.6673,73.7065,6949.0
2024-08-12 11:50:00,75.24,75.47,75.23,75.47,10232.0,73.7065,73.9318,73.6967,73.9318,10232.0
2024-08-12 12:00:00,75.49,75.52,75.4,75.44,11704.0,73.9514,73.9808,73.8632,73.9024,11704.0
2024-08-12 12:10:00,75.44,75.5,75.41,75.43,10392.0,73.9024,73.9612,73.873,73.8926,10392.0
2024-08-12 12:20:00,75.42,75.5,75.39,75.41,12007.0,73.8828,73.9612,73.8534,73.873,12007.0
2024-08-12 12:30:00,75.39,75.39,75.29,75.34,16100.0,73.8534,73.8534,73.7555,73.8044,16100.0
2024-08-12 12:40:00,75.34,75.35,75.27,75.31,10272.0,73.8044,73.8142,73.7359,73.7751,10272.0
2024-08-12 12:50:00,75.31,75.33,75.22,75.23,14329.0,73.7751,73.7946,73.6869,73.6967,14329.0
2024-08-12 13:00:00,75.22,75.22,75.1,75.13,12083.0,73.6869,73.6869,73.5693,73.5987,12083.0
2024-08-12 13:10:00,75.12,75.16,75.08,75.12,14368.0,73.5889,73.6281,73.5497,73.5889,14368.0
2024-08-12 13:20:00,75.12,75.19,75.09,75.17,12614.0,73.5889,73.6575,73.5595,73.6379,12614.0
2024-08-12 13:30:00,75.18,75.2,75.14,75.18,12304.0,73.6477,73.6673,73.6085,73.6477,12304.0
2024-08-12 13:40:00,75.19,75.21,75.14,75.17,12795.0,73.6575,73.6771,73.6085,73.6379,12795.0
2024-08-12 13:50:00,75.11,75.14,74.99,74.99,10766.0,73.5791,73.6085,73.4616,73.4616,10766.0
2024-08-12 14:00:00,75.0,75.03,74.97,75.02,10298.0,73.4714,73.5008,73.442,73.491,10298.0
2024-08-12 14:10:00,75.03,75.13,75.03,75.04,31717.0,73.5008,73.5987,73.5008,73.5106,31717.0
2024-08-12 14:20:00,75.04,75.09,75.01,75.03,13506.0,73.5106,73.5595,73.4812,73.5008,13506.0
2024-08-12 14:30:00,75.01,75.03,74.97,75.01,12178.0,73.4812,73.5008,73.442,73.4812,12178.0
2024-08-12 14:40:00,74.99,75.04,74.95,74.98,9887.0,73.4616,73.5106,73.4224,73.4518,9887.0
2024-08-12 14:50:00,75.0,75.06,74.99,75.01,14852.0,73.4714,73.5302,73.4616,73.4812,14852.0
2024-08-12 15:00:00,75.0,75.06,74.96,75.01,15459.0,73.4714,73.5302,73.4322,73.4812,15459.0
2024-08-12 15:10:00,75.02,75.11,75.02,75.09,37163.0,73.491,73.5791,73.491,73.5595,37163.0
2024-08-12 15:20:00,75.1,75.21,75.09,75.17,15972.0,73.5693,73.6771,73.5595,73.6379,15972.0
2024-08-12 15:30:00,75.18,75.18,75.07,75.08,19633.0,73.6477,73.6477,73.5399,73.5497,19633.0
2024-08-12 15:40:00,75.08,75.12,75.01,75.06,20358.0,73.5497,73.5889,73.4812,73.5302,20358.0
2024-08-12 15:50:00,75.06,75.27,75.06,75.25,132454.0,73.5302,73.7359,73.5302,73.7163,132454.0
2024-08-13 09:30:00,75.35,75.49,75.06,75.24,37446.0,73.8142,73.9514,73.5302,73.7065,37446.0
2024-08-13 09:40:00,75.22,75.41,75.16,75.16,15113.0,73.6869,73.873,73.6281,73.6281,15113.0
2024-08-13 09:50:00,75.12,75.24,74.67,74.81,33957.0,73.5889,73.7065,73.1481,73.2852,33957.0
2024-08-13 10:00:00,74.81,74.87,74.59,74.77,54012.0,73.2852,73.344,73.0697,73.2461,54012.0
2024-08-13 10:10:00,74.78,74.85,74.68,74.71,12612.0,73.2559,73.3244,73.1579,73.1873,12612.0
2024-08-13 10:20:00,74.71,74.8,74.67,74.7,12632.0,73.1873,73.2755,73.1481,73.1775,12632.0
2024-08-13 10:30:00,74.7,74.71,74.61,74.67,75159.0,73.1775,73.1873,73.0893,73.1481,75159.0
2024-08-13 10:40:00,74.67,74.69,74.58,74.67,52971.0,73.1481,73.1677,73.0599,73.1481,52971.0
2024-08-13 10:50:00,74.68,74.77,74.62,74.65,16683.0,73.1579,73.2461,73.0991,73.1285,16683.0
2024-08-13 11:00:00,74.67,74.68,74.54,74.56,29791.0,73.1481,73.1579,73.0208,73.0403,29791.0
2024-08-13 11:10:00,74.57,74.62,74.45,74.59,22193.0,73.0501,73.0991,72.9326,73.0697,22193.0
2024-08-13 11:20:00,74.6,74.69,74.56,74.59,31139.0,73.0795,73.1677,73.0403,73.0697,31139.0
2024-08-13 11:30:00,74.59,74.71,74.59,74.63,30131.0,73.0697,73.1873,73.0697,73.1089,30131.0
2024-08-13 11:40:00,74.63,74.72,74.63,74.68,32889.0,73.1089,73.1971,73.1089,73.1579,32889.0
2024-08-13 11:50:00,74.7,74.75,74.65,74.74,29652.0,73.1775,73.2265,73.1285,73.2167,29652.0
2024-08-13 12:00:00,74.75,74.81,74.7,74.75,24685.0,73.2265,73.2852,73.1775,73.2265,24685.0
2024-08-13 12:10:00,74.76,74.81,74.7,74.76,22626.0,73.2363,73.2852,73.1775,73.2363,22626.0
2024-08-13 12:20:00,74.77,74.86,74.71,74.73,21026.0,73.2461,73.3342,73.1873,73.2069,21026.0
2024-08-13 12:30:00,74.73,74.74,74.63,74.72,15168.0,73.2069,73.2167,73.1089,73.1971,15168.0
2024-08-13 12:40:00,74.72,74.85,74.71,74.84,15981.0,73.1971,73.3244,73.1873,73.3146,15981.0
2024-08-13 12:50:00,74.83,74.93,74.83,74.9,12796.0,73.3048,73.4028,73.3048,73.3734,12796.0
2024-08-13 13:00:00,74.9,74.92,74.83,74.85,11223.0,73.3734,73.393,73.3048,73.3244,11223.0
2024-08-13 13:10:00,74.86,74.91,74.84,74.89,10490.0,73.3342,73.3832,73.3146,73.3636,10490.0
2024-08-13 13:20:00,74.88,74.99,74.87,74.94,13939.0,73.3538,73.4616,73.344,73.4126,13939.0
2024-08-13 13:30:00,74.93,75.0,74.89,74.96,21178.0,73.4028,73.4714,73.3636,73.4322,21178.0
2024-08-13 13:40:00,74.97,75.01,74.92,75.01,20962.0,73.442,73.4812,73.393,73.4812,20962.0
2024-08-13 13:50:00,75.02,75.07,74.94,75.0,21151.0,73.491,73.5399,73.4126,73.4714,21151.0
2024-08-13 14:00:00,75.01,75.05,74.87,74.87,10973.0,73.4812,73.5204,73.344,73.344,10973.0
2024-08-13 14:10:00,74.87,74.92,74.84,74.87,17442.0,73.344,73.393,73.3146,73.344,17442.0
2024-08-13 14:20:00,74.87,74.89,74.82,74.84,14681.0,73.344,73.3636,73.295,73.3146,14681.0
2024-08-13 14:30:00,74.86,74.95,74.85,74.93,17628.0,73.3342,73.4224,73.3244,73.4028,17628.0
2024-08-13 14:40:00,74.95,74.99,74.91,74.97,10938.0,73.4224,73.4616,73.3832,73.442,10938.0
2024-08-13 14:50:00,74.96,75.02,74.9,75.01,18536.0,73.4322,73.491,73.3734,73.4812,18536.0
2024-08-13 15:00:00,75.0,75.16,74.96,75.11,22511.0,73.4714,73.6281,73.4322,73.5791,22511.0
2024-08-13 15:10:00,75.11,75.14,75.08,75.13,14660.0,73.5791,73.6085,73.5497,73.5987,14660.0
2024-08-13 15:20:00,75.13,75.23,75.12,75.23,20373.0,73.5987,73.6967,73.5889,73.6967,20373.0
2024-08-13 15:30:00,75.24,75.29,75.21,75.26,35464.0,73.7065,73.7555,73.6771,73.7261,35464.0
2024-08-13 15:40:00,75.26,75.42,75.21,75.41,42997.0,73.7261,73.8828,73.6771,73.873,42997.0
2024-08-13 15:50:00,75.4,75.47,75.24,75.33,205302.0,73.8632,73.9318,73.7065,73.7946,205302.0
2024-08-14 09:30:00,75.6,75.93,75.44,75.56,49458.0,74.0591,74.3824,73.9024,74.02,49458.0
2024-08-14 09:40:00,75.54,75.93,75.54,75.93,103759.0,74.0004,74.3824,74.0004,74.3824,103759.0
2024-08-14 09:50:00,75.93,76.04,75.69,75.73,95005.0,74.3824,74.4902,74.1473,74.1865,95005.0
2024-08-14 10:00:00,75.73,75.89,75.64,75.84,71115.0,74.1865,74.3432,74.0983,74.2943,71115.0
2024-08-14 10:10:00,75.82,76.23,75.82,75.98,111563.0,74.2747,74.6763,74.2747,74.4314,111563.0
2024-08-14 10:20:00,75.97,76.46,75.94,76.4,120945.0,74.4216,74.9016,74.3922,74.8428,120945.0
2024-08-14 10:30:00,76.4,76.4,76.14,76.15,42183.0,74.8428,74.8428,74.5881,74.5979,42183.0
2024-08-14 10:40:00,76.15,76.15,75.79,75.81,18670.0,74.5979,74.5979,74.2453,74.2649,18670.0
2024-08-14 10:50:00,75.82,75.88,75.74,75.75,31709.0,74.2747,74.3334,74.1963,74.2061,31709.0
2024-08-14 11:00:00,75.76,75.82,75.7,75.7,28555.0,74.2159,74.2747,74.1571,74.1571,28555.0
2024-08-14 11:10:00,75.72,75.75,75.67,75.74,23546.0,74.1767,74.2061,74.1277,74.1963,23546.0
2024-08-14 11:20:00,75.78,75.78,75.62,75.62,16144.0,74.2355,74.2355,74.0787,74.0787,16144.0
2024-08-14 11:30:00,75.62,75.63,75.52,75.58,19704.0,74.0787,74.0885,73.9808,74.0396,19704.0
2024-08-14 11:40:00,75.56,75.63,75.54,75.59,13643.0,74.02,74.0885,74.0004,74.0493,13643.0
2024-08-14 11:50:00,75.63,75.72,75.57,75.68,23578.0,74.0885,74.1767,74.0298,74.1375,23578.0
2024-08-14 12:00:00,75.67,75.69,75.51,75.58,19106.0,74.1277,74.1473,73.971,74.0396,19106.0
2024-08-14 12:10:00,75.57,75.62,75.53,75.57,17607.0,74.0298,74.0787,73.9906,74.0298,17607.0
2024-08-14 12:20:00,75.58,75.59,75.4,75.48,21362.0,74.0396,74.0493,73.8632,73.9416,21362.0
2024-08-14 12:30:00,75.47,75.64,75.47,75.62,15630.0,73.9318,74.0983,73.9318,74.0787,15630.0
2024-08-14 12:40:00,75.63,75.63,75.52,75.52,42171.0,74.0885,74.0885,73.9808,73.9808,42171.0
2024-08-14 12:50:00,75.5,75.57,75.46,75.56,18200.0,73.9612,74.0298,73.922,74.02,18200.0
2024-08-14 13:00:00,75.55,75.56,75.5,75.5,18234.0,74.0102,74.02,73.9612,73.9612,18234.0
2024-08-14 13:10:00,75.5,75.62,75.47,75.62,25681.0,73.9612,74.0787,73.9318,74.0787,25681.0
2024-08-14 13:20:00,75.61,75.64,75.52,75.59,28909.0,74.0689,74.0983,73.9808,74.0493,28909.0
2024-08-14 13:30:00,75.59,75.7,75.55,75.67,19931.0,74.0493,74.1571,74.0102,74.1277,19931.0
2024-08-14 13:40:00,75.67,75.74,75.66,75.7,25983.0,74.1277,74.1963,74.1179,74.1571,25983.0
2024-08-14 13:50:00,75.7,75.89,75.69,75.85,25492.0,74.1571,74.3432,74.1473,74.3041,25492.0
2024-08-14 14:00:00,75.85,75.9,75.8,75.83,32544.0,74.3041,74.353,74.2551,74.2845,32544.0
2024-08-14 14:10:00,75.83,75.86,75.8,75.84,30126.0,74.2845,74.3138,74.2551,74.2943,30126.0
2024-08-14 14:20:00,75.85,75.97,75.85,75.97,33046.0,74.3041,74.4216,74.3041,74.4216,33046.0
2024-08-14 14:30:00,75.97,76.01,75.93,75.97,37452.0,74.4216,74.4608,74.3824,74.4216,37452.0
2024-08-14 14:40:00,75.98,76.03,75.95,76.03,21163.0,74.4314,74.4804,74.402,74.4804,21163.0
2024-08-14 14:50:00,76.03,76.1,76.01,76.05,29469.0,74.4804,74.549,74.4608,74.5,29469.0
2024-08-14 15:00:00,76.05,76.16,76.03,76.14,21518.0,74.5,74.6077,74.4804,74.5881,21518.0
2024-08-14 15:10:00,76.13,76.13,75.95,75.98,17855.0,74.5783,74.5783,74.402,74.4314,17855.0
2024-08-14 15:20:00,75.99,76.03,75.92,75.99,19554.0,74.4412,74.4804,74.3726,74.4412,19554.0
2024-08-14 15:30:00,75.99,76.0,75.91,75.99,37031.0,74.4412,74.451,74.3628,74.4412,37031.0
2024-08-14 15:40:00,76.0,76.05,75.97,75.98,53350.0,74.451,74.5,74.4216,74.4314,53350.0
2024-08-14 15:50:00,75.99,76.09,75.8,75.98,362354.0,74.4412,74.5392,74.2551,74.4314,362354.0
2024-08-15 09:30:00,76.5,76.71,76.16,76.17,53202.0,74.9408,75.1465,74.6077,74.6175,53202.0
2024-08-15 09:40:00,76.12,76.19,75.64,75.67,39042.0,74.5685,74.6371,74.0983,74.1277,39042.0
2024-08-15 09:50:00,75.68,75.68,75.27,75.28,36912.0,74.1375,74.1375,73.7359,73.7457,36912.0
2024-08-15 10:00:00,75.3,75.68,75.25,75.68,106388.0,73.7653,74.1375,73.7163,74.1375,106388.0
2024-08-15 10:10:00,75.69,75.72,75.38,75.63,52843.0,74.1473,74.1767,73.8436,74.0885,52843.0
2024-08-15 10:20:00,75.65,75.68,75.35,75.35,41724.0,74.1081,74.1375,73.8142,73.8142,41724.0
2024-08-15 10:30:00,75.34,75.44,75.16,75.21,90228.0,73.8044,73.9024,73.6281,73.6771,90228.0
2024-08-15 10:40:00,75.19,75.33,75.1,75.16,71387.0,73.6575,73.7946,73.5693,73.6281,71387.0
2024-08-15 10:50:00,75.16,75.34,75.16,75.26,20414.0,73.6281,73.8044,73.6281,73.7261,20414.0
2024-08-15 11:00:00,75.27,75.35,75.25,75.28,35694.0,73.7359,73.8142,73.7163,73.7457,35694.0
2024-08-15 11:10:00,75.28,75.34,75.21,75.32,18821.0,73.7457,73.8044,73.6771,73.7849,18821.0
2024-08-15 11:20:00,75.32,75.5,75.3,75.41,25180.0,73.7849,73.9612,73.7653,73.873,25180.0
2024-08-15 11:30:00,75.42,75.65,75.39,75.65,56379.0,73.8828,74.1081,73.8534,74.1081,56379.0
2024-08-15 11:40:00,75.65,75.7,75.55,75.65,24903.0,74.1081,74.1571,74.0102,74.1081,24903.0
2024-08-15 11:50:00,75.65,75.69,75.55,75.55,11859.0,74.1081,74.1473,74.0102,74.0102,11859.0
2024-08-15 12:00:00,75.55,75.62,75.47,75.53,26023.0,74.0102,74.0787,73.9318,73.9906,26023.0
2024-08-15 12:10:00,75.53,75.58,75.51,75.54,44833.0,73.9906,74.0396,73.971,74.0004,44833.0
2024-08-15 12:20:00,75.53,75.59,75.48,75.58,29881.0,73.9906,74.0493,73.9416,74.0396,29881.0
2024-08-15 12:30:00,75.58,75.62,75.5,75.52,27037.0,74.0396,74.0787,73.9612,73.9808,27037.0
2024-08-15 12:40:00,75.53,75.54,75.43,75.5,18080.0,73.9906,74.0004,73.8926,73.9612,18080.0
2024-08-15 12:50:00,75.51,75.59,75.49,75.52,50629.0,73.971,74.0493,73.9514,73.9808,50629.0
2024-08-15 13:00:00,75.54,75.55,75.5,75.52,14757.0,74.0004,74.0102,73.9612,73.9808,14757.0
2024-08-15 13:10:00,75.53,75.68,75.48,75.68,18484.0,73.9906,74.1375,73.9416,74.1375,18484.0
2024-08-15 13:20:00,75.69,75.76,75.67,75.72,15141.0,74.1473,74.2159,74.1277,74.1767,15141.0
2024-08-15 13:30:00,75.72,75.73,75.64,75.64,34205.0,74.1767,74.1865,74.0983,74.0983,34205.0
2024-08-15 13:40:00,75.64,75.69,75.62,75.65,15761.0,74.0983,74.1473,74.0787,74.1081,15761.0
2024-08-15 13:50:00,75.67,75.68,75.61,75.62,18613.0,74.1277,74.1375,74.0689,74.0787,18613.0
2024-08-15 14:00:00,75.61,75.64,75.48,75.51,57388.0,74.0689,74.0983,73.9416,73.971,57388.0
2024-08-15 14:10:00,75.5,75.61,75.48,75.59,17979.0,73.9612,74.0689,73.9416,74.0493,17979.0
2024-08-15 14:20:00,75.59,75.65,75.5,75.62,31002.0,74.0493,74.1081,73.9612,74.0787,31002.0
2024-08-15 14:30:00,75.62,75.79,75.62,75.77,16514.0,74.0787,74.2453,74.0787,74.2257,16514.0
2024-08-15 14:40:00,75.77,75.81,75.68,75.72,29636.0,74.2257,74.2649,74.1375,74.1767,29636.0
2024-08-15 14:50:00,75.72,75.78,75.68,75.75,17574.0,74.1767,74.2355,74.1375,74.2061,17574.0
2024-08-15 15:00:00,75.73,75.75,75.59,75.65,55817.0,74.1865,74.2061,74.0493,74.1081,55817.0
2024-08-15 15:10:00,75.64,75.72,75.62,75.71,21329.0,74.0983,74.1767,74.0787,74.1669,21329.0
2024-08-15 15:20:00,75.71,75.78,75.58,75.78,44529.0,74.1669,74.2355,74.0396,74.2355,44529.0
2024-08-15 15:30:00,75.79,75.87,75.72,75.84,24364.0,74.2453,74.3236,74.1767,74.2943,24364.0
2024-08-15 15:40:00,75.84,75.85,75.7,75.72,58193.0,74.2943,74.3041,74.1571,74.1767,58193.0
2024-08-15 15:50:00,75.71,75.77,75.51,75.76,260961.0,74.1669,74.2257,73.971,74.2159,260961.0
2024-08-16 09:30:00,75.86,76.22,75.43,76.22,107222.0,74.3138,74.6665,73.8926,74.6665,107222.0
2024-08-16 09:40:00,76.22,76.25,75.92,76.17,41934.0,74.6665,74.6959,74.3726,74.6175,41934.0
2024-08-16 09:50:00,76.18,76.42,76.04,76.4,18625.0,74.6273,74.8624,74.4902,74.8428,18625.0
2024-08-16 10:00:00,76.38,76.44,76.05,76.24,35613.0,74.8232,74.882,74.5,74.6861,35613.0
2024-08-16 10:10:00,76.23,76.34,76.19,76.25,17396.0,74.6763,74.7841,74.6371,74.6959,17396.0
2024-08-16 10:20:00,76.27,76.36,76.18,76.3,22042.0,74.7155,74.8037,74.6273,74.7449,22042.0
2024-08-16 10:30:00,76.31,76.39,76.24,76.39,19409.0,74.7547,74.833,74.6861,74.833,19409.0
2024-08-16 10:40:00,76.4,76.55,76.37,76.55,19099.0,74.8428,74.9898,74.8135,74.9898,19099.0
2024-08-16 10:50:00,76.56,76.57,76.43,76.47,18894.0,74.9996,75.0094,74.8722,74.9114,18894.0
2024-08-16 11:00:00,76.48,76.54,76.36,76.37,11015.0,74.9212,74.98,74.8037,74.8135,11015.0
2024-08-16 11:10:00,76.33,76.53,76.32,76.53,8623.0,74.7743,74.9702,74.7645,74.9702,8623.0
2024-08-16 11:20:00,76.54,76.54,76.42,76.5,9383.0,74.98,74.98,74.8624,74.9408,9383.0
2024-08-16 11:30:00,76.5,76.52,76.36,76.38,13321.0,74.9408,74.9604,74.8037,74.8232,13321.0
2024-08-16 11:40:00,76.4,76.56,76.38,76.55,19240.0,74.8428,74.9996,74.8232,74.9898,19240.0
2024-08-16 11:50:00,76.55,76.59,76.42,76.42,14609.0,74.9898,75.029,74.8624,74.8624,14609.0
2024-08-16 12:00:00,76.41,76.43,76.28,76.28,15903.0,74.8526,74.8722,74.7253,74.7253,15903.0
2024-08-16 12:10:00,76.28,76.36,76.28,76.35,12809.0,74.7253,74.8037,74.7253,74.7939,12809.0
2024-08-16 12:20:00,76.34,76.34,76.25,76.31,18213.0,74.7841,74.7841,74.6959,74.7547,18213.0
2024-08-16 12:30:00,76.3,76.36,76.25,76.29,26132.0,74.7449,74.8037,74.6959,74.7351,26132.0
2024-08-16 12:40:00,76.31,76.36,76.26,76.28,11619.0,74.7547,74.8037,74.7057,74.7253,11619.0
2024-08-16 12:50:00,76.28,76.32,76.25,76.31,6143.0,74.7253,74.7645,74.6959,74.7547,6143.0
2024-08-16 13:00:00,76.32,76.33,76.25,76.28,9238.0,74.7645,74.7743,74.6959,74.7253,9238.0
2024-08-16 13:10:00,76.28,76.34,76.27,76.34,6040.0,74.7253,74.7841,74.7155,74.7841,6040.0
2024-08-16 13:20:00,76.33,76.36,76.31,76.36,14103.0,74.7743,74.8037,74.7547,74.8037,14103.0
2024-08-16 13:30:00,76.35,76.59,76.33,76.59,39592.0,74.7939,75.029,74.7743,75.029,39592.0
2024-08-16 13:40:00,76.6,76.6,76.5,76.54,40025.0,75.0388,75.0388,74.9408,74.98,40025.0
2024-08-16 13:50:00,76.53,76.6,76.51,76.59,18595.0,74.9702,75.0388,74.9506,75.029,18595.0
2024-08-16 14:00:00,76.59,76.59,76.51,76.53,27033.0,75.029,75.029,74.9506,74.9702,27033.0
2024-08-16 14:10:00,76.53,76.53,76.44,76.45,37517.0,74.9702,74.9702,74.882,74.8918,37517.0
2024-08-16 14:20:00,76.44,76.44,76.29,76.39,12936.0,74.882,74.882,74.7351,74.833,12936.0
2024-08-16 14:30:00,76.39,76.42,76.37,76.38,10608.0,74.833,74.8624,74.8135,74.8232,10608.0
2024-08-16 14:40:00,76.36,76.39,76.32,76.32,12578.0,74.8037,74.833,74.7645,74.7645,12578.0
2024-08-16 14:50:00,76.33,76.33,76.25,76.29,27466.0,74.7743,74.7743,74.6959,74.7351,27466.0
2024-08-16 15:00:00,76.28,76.3,76.24,76.24,16863.0,74.7253,74.7449,74.6861,74.6861,16863.0
2024-08-16 15:10:00,76.23,76.27,76.21,76.24,13497.0,74.6763,74.7155,74.6567,74.6861,13497.0
2024-08-16 15:20:00,76.23,76.37,76.22,76.3,49266.0,74.6763,74.8135,74.6665,74.7449,49266.0
2024-08-16 15:30:00,76.29,76.49,76.22,76.44,46722.0,74.7351,74.931,74.6665,74.882,46722.0
2024-08-16 15:40:00,76.45,76.56,76.35,76.35,65544.0,74.8918,74.9996,74.7939,74.7939,65544.0
2024-08-16 15:50:00,76.35,76.6,76.32,76.56,188589.0,74.7939,75.0388,74.7645,74.9996,188589.0
2024-08-19 09:30:00,76.49,76.97,76.45,76.81,51951.0,74.931,75.4012,74.8918,75.2445,51951.0
2024-08-19 09:40:00,76.82,76.85,76.34,76.38,12920.0,75.2543,75.2837,74.7841,74.8232,12920.0
2024-08-19 09:50:00,76.38,76.6,76.36,76.48,28292.0,74.8232,75.0388,74.8037,74.9212,28292.0
2024-08-19 10:00:00,76.46,76.69,76.42,76.55,49958.0,74.9016,75.1269,74.8624,74.9898,49958.0
2024-08-19 10:10:00,76.54,76.57,76.38,76.54,26069.0,74.98,75.0094,74.8232,74.98,26069.0
2024-08-19 10:20:00,76.55,76.64,76.5,76.56,23484.0,74.9898,75.0779,74.9408,74.9996,23484.0
2024-08-19 10:30:00,76.55,76.61,76.52,76.56,24082.0,74.9898,75.0486,74.9604,74.9996,24082.0
2024-08-19 10:40:00,76.57,76.6,76.45,76.46,18301.0,75.0094,75.0388,74.8918,74.9016,18301.0
2024-08-19 10:50:00,76.47,76.62,76.44,76.53,23290.0,74.9114,75.0584,74.882,74.9702,23290.0
2024-08-19 11:00:00,76.53,76.63,76.48,76.59,21087.0,74.9702,75.0682,74.9212,75.029,21087.0
2024-08-19 11:10:00,76.58,76.7,76.55,76.7,8610.0,75.0192,75.1367,74.9898,75.1367,8610.0
2024-08-19 11:20:00,76.7,76.71,76.51,76.57,13815.0,75.1367,75.1465,74.9506,75.0094,13815.0
2024-08-19 11:30:00,76.58,76.6,76.52,76.59,9207.0,75.0192,75.0388,74.9604,75.029,9207.0
2024-08-19 11:40:00,76.59,76.72,76.57,76.72,21216.0,75.029,75.1563,75.0094,75.1563,21216.0
2024-08-19 11:50:00,76.77,76.85,76.67,76.83,36928.0,75.2053,75.2837,75.1073,75.2641,36928.0
2024-08-19 12:00:00,76.81,76.81,76.66,76.71,36501.0,75.2445,75.2445,75.0975,75.1465,36501.0
2024-08-19 12:10:00,76.7,76.75,76.65,76.67,25711.0,75.1367,75.1857,75.0877,75.1073,25711.0
2024-08-19 12:20:00,76.65,76.69,76.64,76.67,5522.0,75.0877,75.1269,75.0779,75.1073,5522.0
2024-08-19 12:30:00,76.66,76.68,76.61,76.61,13578.0,75.0975,75.1171,75.0486,75.0486,13578.0
2024-08-19 12:40:00,76.62,76.67,76.62,76.66,11614.0,75.0584,75.1073,75.0584,75.0975,11614.0
2024-08-19 12:50:00,76.66,76.78,76.64,76.77,21889.0,75.0975,75.2151,75.0779,75.2053,21889.0
2024-08-19 13:00:00,76.75,76.75,76.66,76.7,10389.0,75.1857,75.1857,75.0975,75.1367,10389.0
2024-08-19 13:10:00,76.69,76.73,76.67,76.7,19551.0,75.1269,75.1661,75.1073,75.1367,19551.0
2024-08-19 13:20:00,76.71,76.71,76.65,76.68,11456.0,75.1465,75.1465,75.0877,75.1171,11456.0
2024-08-19 13:30:00,76.69,76.69,76.62,76.68,23919.0,75.1269,75.1269,75.0584,75.1171,23919.0
2024-08-19 13:40:00,76.68,76.73,76.67,76.73,14865.0,75.1171,75.1661,75.1073,75.1661,14865.0
2024-08-19 13:50:00,76.73,76.81,76.72,76.79,11533.0,75.1661,75.2445,75.1563,75.2249,11533.0
2024-08-19 14:00:00,76.79,76.83,76.71,76.74,15202.0,75.2249,75.2641,75.1465,75.1759,15202.0
2024-08-19 14:10:00,76.74,76.76,76.64,76.67,22640.0,75.1759,75.1955,75.0779,75.1073,22640.0
2024-08-19 14:20:00,76.68,76.7,76.6,76.66,55262.0,75.1171,75.1367,75.0388,75.0975,55262.0
2024-08-19 14:30:00,76.65,76.68,76.6,76.63,51540.0,75.0877,75.1171,75.0388,75.0682,51540.0
2024-08-19 14:40:00,76.63,76.77,76.63,76.75,28706.0,75.0682,75.2053,75.0682,75.1857,28706.0
2024-08-19 14:50:00,76.76,76.78,76.73,76.74,18995.0,75.1955,75.2151,75.1661,75.1759,18995.0
2024-08-19 15:00:00,76.73,76.79,76.65,76.76,15545.0,75.1661,75.2249,75.0877,75.1955,15545.0
2024-08-19 15:10:00,76.76,76.86,76.75,76.82,21533.0,75.1955,75.2935,75.1857,75.2543,21533.0
2024-08-19 15:20:00,76.81,76.84,76.78,76.8,19732.0,75.2445,75.2739,75.2151,75.2347,19732.0
2024-08-19 15:30:00,76.8,76.8,76.71,76.74,24854.0,75.2347,75.2347,75.1465,75.1759,24854.0
2024-08-19 15:40:00,76.73,76.99,76.7,76.98,61382.0,75.1661,75.4208,75.1367,75.411,61382.0
2024-08-19 15:50:00,76.98,77.03,76.86,76.91,255414.0,75.411,75.46,75.2935,75.3424,255414.0
2024-08-20 09:30:00,76.83,77.05,76.74,76.87,34414.0,75.2641,75.4796,75.1759,75.3033,34414.0
2024-08-20 09:40:00,76.92,76.94,76.73,76.74,8548.0,75.3522,75.3718,75.1661,75.1759,8548.0
2024-08-20 09:50:00,76.72,76.98,76.72,76.92,10445.0,75.1563,75.411,75.1563,75.3522,10445.0
2024-08-20 10:00:00,76.91,77.01,76.81,76.84,16757.0,75.3424,75.4404,75.2445,75.2739,16757.0
2024-08-20 10:10:00,76.86,76.96,76.84,76.84,15338.0,75.2935,75.3914,75.2739,75.2739,15338.0
2024-08-20 10:20:00,76.83,76.99,76.77,76.97,13168.0,75.2641,75.4208,75.2053,75.4012,13168.0
2024-08-20 10:30:00,76.96,77.18,76.94,77.15,13116.0,75.3914,75.6069,75.3718,75.5776,13116.0
2024-08-20 10:40:00,77.16,77.2,77.05,77.05,11313.0,75.5874,75.6265,75.4796,75.4796,11313.0
2024-08-20 10:50:00,77.06,77.13,77.0,77.12,16528.0,75.4894,75.558,75.4306,75.5482,16528.0
2024-08-20 11:00:00,77.12,77.15,77.0,77.02,8526.0,75.5482,75.5776,75.4306,75.4502,8526.0
2024-08-20 11:10:00,77.01,77.01,76.87,76.9,14062.0,75.4404,75.4404,75.3033,75.3326,14062.0
2024-08-20 11:20:00,76.9,76.96,76.84,76.87,15219.0,75.3326,75.3914,75.2739,75.3033,15219.0
2024-08-20 11:30:00,76.86,76.91,76.76,76.78,12873.0,75.2935,75.3424,75.1955,75.2151,12873.0
2024-08-20 11:40:00,76.78,76.87,76.74,76.86,12373.0,75.2151,75.3033,75.1759,75.2935,12373.0
2024-08-20 11:50:00,76.86,76.92,76.77,76.91,12983.0,75.2935,75.3522,75.2053,75.3424,12983.0
2024-08-20 12:00:00,76.89,76.92,76.85,76.91,14612.0,75.3229,75.3522,75.2837,75.3424,14612.0
2024-08-20 12:10:00,76.92,76.95,76.9,76.9,17506.0,75.3522,75.3816,75.3326,75.3326,17506.0
2024-08-20 12:20:00,76.9,76.98,76.89,76.98,15049.0,75.3326,75.411,75.3229,75.411,15049.0
2024-08-20 12:30:00,76.97,76.97,76.91,76.93,12650.0,75.4012,75.4012,75.3424,75.362,12650.0
2024-08-20 12:40:00,76.93,76.95,76.89,76.91,10775.0,75.362,75.3816,75.3229,75.3424,10775.0
2024-08-20 12:50:00,76.92,76.97,76.89,76.94,10301.0,75.3522,75.4012,75.3229,75.3718,10301.0
2024-08-20 13:00:00,76.91,76.91,76.77,76.79,16150.0,75.3424,75.3424,75.2053,75.2249,16150.0
2024-08-20 13:10:00,76.78,76.84,76.72,76.84,20162.0,75.2151,75.2739,75.1563,75.2739,20162.0
2024-08-20 13:20:00,76.85,76.87,76.8,76.82,12133.0,75.2837,75.3033,75.2347,75.2543,12133.0
2024-08-20 13:30:00,76.82,76.84,76.75,76.76,14886.0,75.2543,75.2739,75.1857,75.1955,14886.0
2024-08-20 13:40:00,76.76,76.78,76.73,76.74,9537.0,75.1955,75.2151,75.1661,75.1759,9537.0
2024-08-20 13:50:00,76.73,76.77,76.71,76.75,13375.0,75.1661,75.2053,75.1465,75.1857,13375.0
2024-08-20 14:00:00,76.74,76.78,76.72,76.72,7816.0,75.1759,75.2151,75.1563,75.1563,7816.0
2024-08-20 14:10:00,76.73,76.77,76.68,76.71,13238.0,75.1661,75.2053,75.1171,75.1465,13238.0
2024-08-20 14:20:00,76.71,76.74,76.67,76.69,11718.0,75.1465,75.1759,75.1073,75.1269,11718.0
2024-08-20 14:30:00,76.68,76.7,76.66,76.68,13008.0,75.1171,75.1367,75.0975,75.1171,13008.0
2024-08-20 14:40:00,76.68,76.7,76.58,76.63,11718.0,75.1171,75.1367,75.0192,75.0682,11718.0
2024-08-20 14:50:00,76.64,76.67,76.58,76.59,13030.0,75.0779,75.1073,75.0192,75.029,13030.0
2024-08-20 15:00:00,76.58,76.6,76.54,76.59,11366.0,75.0192,75.0388,74.98,75.029,11366.0
2024-08-20 15:10:00,76.59,76.62,76.55,76.62,18440.0,75.029,75.0584,74.9898,75.0584,18440.0
2024-08-20 15:20:00,76.61,76.67,76.59,76.66,17693.0,75.0486,75.1073,75.029,75.0975,17693.0
2024-08-20 15:30:00,76.66,76.69,76.61,76.63,36315.0,75.0975,75.1269,75.0486,75.0682,36315.0
2024-08-20 15:40:00,76.63,76.63,76.54,76.55,39141.0,75.0682,75.0682,74.98,74.9898,39141.0
2024-08-20 15:50:00,76.54,76.59,76.48,76.52,149462.0,74.98,75.029,74.9212,74.9604,149462.0
2024-08-21 09:30:00,77.0,77.2,76.75,77.18,34628.0,75.4306,75.6265,75.1857,75.6069,34628.0
2024-08-21 09:40:00,77.12,77.23,76.97,76.97,25342.0,75.5482,75.6559,75.4012,75.4012,25342.0
2024-08-21 09:50:00,76.95,77.28,76.92,77.19,38515.0,75.3816,75.7049,75.3522,75.6167,38515.0
2024-08-21 10:00:00,77.18,77.19,76.67,76.7,14691.0,75.6069,75.6167,75.1073,75.1367,14691.0
2024-08-21 10:10:00,76.68,76.73,76.62,76.71,16460.0,75.1171,75.1661,75.0584,75.1465,16460.0
2024-08-21 10:20:00,76.72,76.87,76.69,76.82,9472.0,75.1563,75.3033,75.1269,75.2543,9472.0
2024-08-21 10:30:00,76.84,76.84,76.71,76.74,10302.0,75.2739,75.2739,75.1465,75.1759,10302.0
2024-08-21 10:40:00,76.75,76.83,76.72,76.74,11439.0,75.1857,75.2641,75.1563,75.1759,11439.0
2024-08-21 10:50:00,76.73,76.81,76.68,76.73,12890.0,75.1661,75.2445,75.1171,75.1661,12890.0
2024-08-21 11:00:00,76.73,76.84,76.71,76.83,19226.0,75.1661,75.2739,75.1465,75.2641,19226.0
2024-08-21 11:10:00,76.82,76.92,76.82,76.89,10409.0,75.2543,75.3522,75.2543,75.3229,10409.0
2024-08-21 11:20:00,76.9,77.03,76.87,76.93,14379.0,75.3326,75.46,75.3033,75.362,14379.0
2024-08-21 11:30:00,76.94,76.97,76.88,76.89,10297.0,75.3718,75.4012,75.3131,75.3229,10297.0
2024-08-21 11:40:00,76.89,76.97,76.8,76.81,15664.0,75.3229,75.4012,75.2347,75.2445,15664.0
2024-08-21 11:50:00,76.83,76.87,76.76,76.8,11099.0,75.2641,75.3033,75.1955,75.2347,11099.0
2024-08-21 12:00:00,76.79,76.83,76.76,76.81,12118.0,75.2249,75.2641,75.1955,75.2445,12118.0
2024-08-21 12:10:00,76.8,76.84,76.79,76.8,9196.0,75.2347,75.2739,75.2249,75.2347,9196.0
2024-08-21 12:20:00,76.8,76.89,76.8,76.89,11756.0,75.2347,75.3229,75.2347,75.3229,11756.0
2024-08-21 12:30:00,76.89,76.98,76.89,76.96,6404.0,75.3229,75.411,75.3229,75.3914,6404.0
2024-08-21 12:40:00,76.95,76.99,76.9,76.96,8317.0,75.3816,75.4208,75.3326,75.3914,8317.0
2024-08-21 12:50:00,76.97,77.04,76.97,77.02,12153.0,75.4012,75.4698,75.4012,75.4502,12153.0
2024-08-21 13:00:00,77.03,77.05,76.99,77.01,7820.0,75.46,75.4796,75.4208,75.4404,7820.0
2024-08-21 13:10:00,76.99,77.01,76.92,76.96,15440.0,75.4208,75.4404,75.3522,75.3914,15440.0
2024-08-21 13:20:00,76.95,77.0,76.92,76.99,10816.0,75.3816,75.4306,75.3522,75.4208,10816.0
2024-08-21 13:30:00,77.0,77.01,76.93,76.96,9263.0,75.4306,75.4404,75.362,75.3914,9263.0
2024-08-21 13:40:00,76.95,76.97,76.87,76.93,11155.0,75.3816,75.4012,75.3033,75.362,11155.0
2024-08-21 13:50:00,76.93,76.95,76.87,76.88,6466.0,75.362,75.3816,75.3033,75.3131,6466.0
2024-08-21 14:00:00,76.89,76.93,76.82,76.86,9396.0,75.3229,75.362,75.2543,75.2935,9396.0
2024-08-21 14:10:00,76.87,76.97,76.86,76.89,14631.0,75.3033,75.4012,75.2935,75.3229,14631.0
2024-08-21 14:20:00,76.88,76.88,76.81,76.88,11234.0,75.3131,75.3131,75.2445,75.3131,11234.0
2024-08-21 14:30:00,76.89,76.99,76.88,76.97,32519.0,75.3229,75.4208,75.3131,75.4012,32519.0
2024-08-21 14:40:00,76.99,77.07,76.98,77.05,12787.0,75.4208,75.4992,75.411,75.4796,12787.0
2024-08-21 14:50:00,77.05,77.06,77.01,77.01,10045.0,75.4796,75.4894,75.4404,75.4404,10045.0
2024-08-21 15:00:00,77.02,77.03,76.98,77.02,15119.0,75.4502,75.46,75.411,75.4502,15119.0
2024-08-21 15:10:00,77.02,77.05,76.99,77.05,13400.0,75.4502,75.4796,75.4208,75.4796,13400.0
2024-08-21 15:20:00,77.03,77.03,76.91,77.0,16181.0,75.46,75.46,75.3424,75.4306,16181.0
2024-08-21 15:30:00,76.99,76.99,76.92,76.99,22302.0,75.4208,75.4208,75.3522,75.4208,22302.0
2024-08-21 15:40:00,76.98,77.03,76.95,76.98,32822.0,75.411,75.46,75.3816,75.411,32822.0
2024-08-21 15:50:00,77.0,77.2,76.99,77.12,161180.0,75.4306,75.6265,75.4208,75.5482,161180.0
2024-08-22 09:30:00,77.18,77.22,76.88,77.09,29835.0,75.6069,75.6461,75.3131,75.5188,29835.0
2024-08-22 09:40:00,77.12,77.2,76.74,76.87,12387.0,75.5482,75.6265,75.1759,75.3033,12387.0
2024-08-22 09:50:00,76.9,76.95,76.81,76.88,52439.0,75.3326,75.3816,75.2445,75.3131,52439.0
2024-08-22 10:00:00,76.88,76.92,76.86,76.88,18524.0,75.3131,75.3522,75.2935,75.3131,18524.0
2024-08-22 10:10:00,76.91,76.97,76.87,76.94,6267.0,75.3424,75.4012,75.3033,75.3718,6267.0
2024-08-22 10:20:00,76.95,76.98,76.89,76.97,8566.0,75.3816,75.411,75.3229,75.4012,8566.0
2024-08-22 10:30:00,76.97,77.08,76.92,77.06,9667.0,75.4012,75.509,75.3522,75.4894,9667.0
2024-08-22 10:40:00,77.05,77.16,77.02,77.16,7281.0,75.4796,75.5874,75.4502,75.5874,7281.0
2024-08-22 10:50:00,77.18,77.21,77.13,77.17,6558.0,75.6069,75.6363,75.558,75.5971,6558.0
2024-08-22 11:00:00,77.18,77.21,77.08,77.09,8702.0,75.6069,75.6363,75.509,75.5188,8702.0
2024-08-22 11:10:00,77.04,77.09,76.94,76.95,14112.0,75.4698,75.5188,75.3718,75.3816,14112.0
2024-08-22 11:20:00,76.94,77.02,76.89,77.02,17417.0,75.3718,75.4502,75.3229,75.4502,17417.0
2024-08-22 11:30:00,77.03,77.23,77.03,77.2,12244.0,75.46,75.6559,75.46,75.6265,12244.0
2024-08-22 11:40:00,77.19,77.29,77.14,77.19,8738.0,75.6167,75.7147,75.5678,75.6167,8738.0
2024-08-22 11:50:00,77.2,77.23,77.03,77.09,8277.0,75.6265,75.6559,75.46,75.5188,8277.0
2024-08-22 12:00:00,77.11,77.19,77.11,77.14,13131.0,75.5384,75.6167,75.5384,75.5678,13131.0
2024-08-22 12:10:00,77.15,77.19,77.11,77.12,7731.0,75.5776,75.6167,75.5384,75.5482,7731.0
2024-08-22 12:20:00,77.12,77.2,77.11,77.19,12034.0,75.5482,75.6265,75.5384,75.6167,12034.0
2024-08-22 12:30:00,77.18,77.26,77.16,77.2,14886.0,75.6069,75.6853,75.5874,75.6265,14886.0
2024-08-22 12:40:00,77.19,77.23,77.1,77.1,10577.0,75.6167,75.6559,75.5286,75.5286,10577.0
2024-08-22 12:50:00,77.11,77.11,76.96,76.96,9300.0,75.5384,75.5384,75.3914,75.3914,9300.0
2024-08-22 13:00:00,76.95,76.97,76.9,76.96,10815.0,75.3816,75.4012,75.3326,75.3914,10815.0
2024-08-22 13:10:00,76.95,77.08,76.95,77.06,26810.0,75.3816,75.509,75.3816,75.4894,26810.0
2024-08-22 13:20:00,77.06,77.11,77.01,77.03,20435.0,75.4894,75.5384,75.4404,75.46,20435.0
2024-08-22 13:30:00,77.03,77.12,76.93,77.09,15414.0,75.46,75.5482,75.362,75.5188,15414.0
2024-08-22 13:40:00,77.09,77.15,77.07,77.11,15689.0,75.5188,75.5776,75.4992,75.5384,15689.0
2024-08-22 13:50:00,77.13,77.13,76.92,76.97,24492.0,75.558,75.558,75.3522,75.4012,24492.0
2024-08-22 14:00:00,76.97,77.16,76.97,77.16,16358.0,75.4012,75.5874,75.4012,75.5874,16358.0
2024-08-22 14:10:00,77.18,77.32,77.16,77.32,13796.0,75.6069,75.7441,75.5874,75.7441,13796.0
2024-08-22 14:20:00,77.35,77.42,77.34,77.41,26872.0,75.7735,75.8421,75.7637,75.8323,26872.0
2024-08-22 14:30:00,77.4,77.45,77.37,77.4,16855.0,75.8225,75.8714,75.7931,75.8225,16855.0
2024-08-22 14:40:00,77.4,77.42,77.37,77.4,19036.0,75.8225,75.8421,75.7931,75.8225,19036.0
2024-08-22 14:50:00,77.4,77.42,77.35,77.36,17633.0,75.8225,75.8421,75.7735,75.7833,17633.0
2024-08-22 15:00:00,77.36,77.56,77.36,77.53,64776.0,75.7833,75.9792,75.7833,75.9498,64776.0
2024-08-22 15:10:00,77.54,77.68,77.53,77.67,37767.0,75.9596,76.0968,75.9498,76.087,37767.0
2024-08-22 15:20:00,77.67,77.7,77.58,77.62,37804.0,76.087,76.1163,75.9988,76.038,37804.0
2024-08-22 15:30:00,77.62,77.69,77.51,77.51,51095.0,76.038,76.1065,75.9302,75.9302,51095.0
2024-08-22 15:40:00,77.49,77.59,77.49,77.56,45188.0,75.9106,76.0086,75.9106,75.9792,45188.0
2024-08-22 15:50:00,77.56,77.61,77.44,77.57,222663.0,75.9792,76.0282,75.8616,75.989,222663.0
2024-08-23 09:30:00,77.79,77.83,77.4,77.4,25402.0,76.2045,76.2437,75.8225,75.8225,25402.0
2024-08-23 09:40:00,77.39,77.48,77.19,77.22,11632.0,75.8127,75.9008,75.6167,75.6461,11632.0
2024-08-23 09:50:00,77.19,77.26,77.14,77.17,7198.0,75.6167,75.6853,75.5678,75.5971,7198.0
2024-08-23 10:00:00,77.2,77.27,77.0,77.07,19967.0,75.6265,75.6951,75.4306,75.4992,19967.0
2024-08-23 10:10:00,77.11,77.28,77.08,77.11,18305.0,75.5384,75.7049,75.509,75.5384,18305.0
2024-08-23 10:20:00,77.08,77.18,77.03,77.05,14393.0,75.509,75.6069,75.46,75.4796,14393.0
2024-08-23 10:30:00,77.05,77.08,76.91,77.02,21466.0,75.4796,75.509,75.3424,75.4502,21466.0
2024-08-23 10:40:00,77.04,77.14,76.97,77.01,22373.0,75.4698,75.5678,75.4012,75.4404,22373.0
2024-08-23 10:50:00,77.0,77.32,77.0,77.28,23460.0,75.4306,75.7441,75.4306,75.7049,23460.0
2024-08-23 11:00:00,77.24,77.3,77.15,77.18,7575.0,75.6657,75.7245,75.5776,75.6069,7575.0
2024-08-23 11:10:00,77.15,77.28,77.09,77.23,24888.0,75.5776,75.7049,75.5188,75.6559,24888.0
2024-08-23 11:20:00,77.23,77.23,77.08,77.17,14626.0,75.6559,75.6559,75.509,75.5971,14626.0
2024-08-23 11:30:00,77.16,77.3,77.13,77.28,11659.0,75.5874,75.7245,75.558,75.7049,11659.0
2024-08-23 11:40:00,77.28,77.35,77.24,77.24,17135.0,75.7049,75.7735,75.6657,75.6657,17135.0
2024-08-23 11:50:00,77.22,77.26,77.04,77.08,16473.0,75.6461,75.6853,75.4698,75.509,16473.0
2024-08-23 12:00:00,77.06,77.06,76.91,77.01,13302.0,75.4894,75.4894,75.3424,75.4404,13302.0
2024-08-23 12:10:00,76.99,77.1,76.99,77.08,12230.0,75.4208,75.5286,75.4208,75.509,12230.0
2024-08-23 12:20:00,77.06,77.07,76.95,76.99,8916.0,75.4894,75.4992,75.3816,75.4208,8916.0
2024-08-23 12:30:00,77.02,77.12,77.02,77.1,11552.0,75.4502,75.5482,75.4502,75.5286,11552.0
2024-08-23 12:40:00,77.1,77.11,76.99,77.07,19552.0,75.5286,75.5384,75.4208,75.4992,19552.0
2024-08-23 12:50:00,77.08,77.2,77.08,77.15,8614.0,75.509,75.6265,75.509,75.5776,8614.0
2024-08-23 13:00:00,77.16,77.25,77.16,77.22,13400.0,75.5874,75.6755,75.5874,75.6461,13400.0
2024-08-23 13:10:00,77.21,77.24,77.15,77.17,12981.0,75.6363,75.6657,75.5776,75.5971,12981.0
2024-08-23 13:20:00,77.18,77.27,77.17,77.26,10893.0,75.6069,75.6951,75.5971,75.6853,10893.0
2024-08-23 13:30:00,77.26,77.27,77.23,77.26,16396.0,75.6853,75.6951,75.6559,75.6853,16396.0
2024-08-23 13:40:00,77.25,77.25,77.1,77.16,17682.0,75.6755,75.6755,75.5286,75.5874,17682.0
2024-08-23 13:50:00,77.17,77.17,77.1,77.1,19132.0,75.5971,75.5971,75.5286,75.5286,19132.0
2024-08-23 14:00:00,77.09,77.15,77.06,77.08,18095.0,75.5188,75.5776,75.4894,75.509,18095.0
2024-08-23 14:10:00,77.08,77.12,77.05,77.11,31609.0,75.509,75.5482,75.4796,75.5384,31609.0
2024-08-23 14:20:00,77.12,77.16,77.1,77.14,15567.0,75.5482,75.5874,75.5286,75.5678,15567.0
2024-08-23 14:30:00,77.13,77.19,77.13,77.14,10929.0,75.558,75.6167,75.558,75.5678,10929.0
2024-08-23 14:40:00,77.15,77.24,77.14,77.16,13948.0,75.5776,75.6657,75.5678,75.5874,13948.0
2024-08-23 14:50:00,77.14,77.16,77.07,77.09,22818.0,75.5678,75.5874,75.4992,75.5188,22818.0
2024-08-23 15:00:00,77.09,77.13,77.06,77.12,14378.0,75.5188,75.558,75.4894,75.5482,14378.0
2024-08-23 15:10:00,77.13,77.2,77.12,77.19,16955.0,75.558,75.6265,75.5482,75.6167,16955.0
2024-08-23 15:20:00,77.18,77.19,77.13,77.19,19216.0,75.6069,75.6167,75.558,75.6167,19216.0
2024-08-23 15:30:00,77.17,77.19,76.98,77.03,42663.0,75.5971,75.6167,75.411,75.46,42663.0
2024-08-23 15:40:00,77.02,77.12,77.0,77.1,36785.0,75.4502,75.5482,75.4306,75.5286,36785.0
2024-08-23 15:50:00,77.11,77.17,76.98,77.15,213812.0,75.5384,75.5971,75.411,75.5776,213812.0
2024-08-26 09:30:00,77.53,77.53,77.2,77.44,34628.0,75.9498,75.9498,75.6265,75.8616,34628.0
2024-08-26 09:40:00,77.4,77.6,77.37,77.47,17985.0,75.8225,76.0184,75.7931,75.891,17985.0
2024-08-26 09:50:00,77.53,77.6,77.4,77.52,19729.0,75.9498,76.0184,75.8225,75.94,19729.0
2024-08-26 10:00:00,77.52,77.62,77.47,77.62,33312.0,75.94,76.038,75.891,76.038,33312.0
2024-08-26 10:10:00,77.6,77.6,77.47,77.59,23434.0,76.0184,76.0184,75.891,76.0086,23434.0
2024-08-26 10:20:00,77.56,77.56,77.45,77.56,23336.0,75.9792,75.9792,75.8714,75.9792,23336.0
2024-08-26 10:30:00,77.55,77.75,77.5,77.72,44215.0,75.9694,76.1653,75.9204,76.1359,44215.0
2024-08-26 10:40:00,77.72,77.75,77.59,77.71,38231.0,76.1359,76.1653,76.0086,76.1261,38231.0
2024-08-26 10:50:00,77.69,77.69,77.59,77.67,28725.0,76.1065,76.1065,76.0086,76.087,28725.0
2024-08-26 11:00:00,77.65,77.65,77.44,77.44,11869.0,76.0674,76.0674,75.8616,75.8616,11869.0
2024-08-26 11:10:00,77.45,77.53,77.42,77.44,17033.0,75.8714,75.9498,75.8421,75.8616,17033.0
2024-08-26 11:20:00,77.44,77.45,77.3,77.33,17044.0,75.8616,75.8714,75.7245,75.7539,17044.0
2024-08-26 11:30:00,77.32,77.34,77.25,77.29,28652.0,75.7441,75.7637,75.6755,75.7147,28652.0
2024-08-26 11:40:00,77.27,77.38,77.27,77.28,12182.0,75.6951,75.8029,75.6951,75.7049,12182.0
2024-08-26 11:50:00,77.28,77.33,77.21,77.23,11138.0,75.7049,75.7539,75.6363,75.6559,11138.0
2024-08-26 12:00:00,77.24,77.27,77.2,77.21,10476.0,75.6657,75.6951,75.6265,75.6363,10476.0
2024-08-26 12:10:00,77.2,77.25,77.16,77.22,11567.0,75.6265,75.6755,75.5874,75.6461,11567.0
2024-08-26 12:20:00,77.23,77.23,77.13,77.21,18612.0,75.6559,75.6559,75.558,75.6363,18612.0
2024-08-26 12:30:00,77.19,77.29,77.13,77.29,16077.0,75.6167,75.7147,75.558,75.7147,16077.0
2024-08-26 12:40:00,77.33,77.33,77.23,77.26,6538.0,75.7539,75.7539,75.6559,75.6853,6538.0
2024-08-26 12:50:00,77.25,77.32,77.25,77.3,13413.0,75.6755,75.7441,75.6755,75.7245,13413.0
2024-08-26 13:00:00,77.3,77.37,77.29,77.32,26555.0,75.7245,75.7931,75.7147,75.7441,26555.0
2024-08-26 13:10:00,77.32,77.46,77.32,77.45,45416.0,75.7441,75.8812,75.7441,75.8714,45416.0
2024-08-26 13:20:00,77.43,77.44,77.26,77.27,12442.0,75.8518,75.8616,75.6853,75.6951,12442.0
2024-08-26 13:30:00,77.27,77.3,77.22,77.25,29888.0,75.6951,75.7245,75.6461,75.6755,29888.0
2024-08-26 13:40:00,77.26,77.28,77.15,77.19,21095.0,75.6853,75.7049,75.5776,75.6167,21095.0
2024-08-26 13:50:00,77.18,77.2,77.15,77.18,13989.0,75.6069,75.6265,75.5776,75.6069,13989.0
2024-08-26 14:00:00,77.18,77.2,77.13,77.15,14849.0,75.6069,75.6265,75.558,75.5776,14849.0
2024-08-26 14:10:00,77.15,77.19,77.14,77.19,10503.0,75.5776,75.6167,75.5678,75.6167,10503.0
2024-08-26 14:20:00,77.2,77.23,77.16,77.18,10881.0,75.6265,75.6559,75.5874,75.6069,10881.0
2024-08-26 14:30:00,77.19,77.19,77.06,77.09,30827.0,75.6167,75.6167,75.4894,75.5188,30827.0
2024-08-26 14:40:00,77.1,77.1,76.97,76.98,42109.0,75.5286,75.5286,75.4012,75.411,42109.0
2024-08-26 14:50:00,76.99,77.02,76.95,77.01,29672.0,75.4208,75.4502,75.3816,75.4404,29672.0
2024-08-26 15:00:00,77.01,77.02,76.93,77.0,19441.0,75.4404,75.4502,75.362,75.4306,19441.0
2024-08-26 15:10:00,77.01,77.02,76.97,76.98,13721.0,75.4404,75.4502,75.4012,75.411,13721.0
2024-08-26 15:20:00,76.98,77.01,76.9,76.9,23538.0,75.411,75.4404,75.3326,75.3326,23538.0
2024-08-26 15:30:00,76.9,76.95,76.82,76.91,27728.0,75.3326,75.3816,75.2543,75.3424,27728.0
2024-08-26 15:40:00,76.92,77.03,76.91,76.97,38979.0,75.3522,75.46,75.3424,75.4012,38979.0
2024-08-26 15:50:00,76.97,77.01,76.84,77.0,266818.0,75.4012,75.4404,75.2739,75.4306,266818.0
2024-08-27 09:30:00,77.01,77.01,76.66,76.84,31241.0,75.4404,75.4404,75.0975,75.2739,31241.0
2024-08-27 09:40:00,76.84,77.02,76.83,76.88,33668.0,75.2739,75.4502,75.2641,75.3131,33668.0
2024-08-27 09:50:00,76.91,76.92,76.54,76.54,13404.0,75.3424,75.3522,74.98,74.98,13404.0
2024-08-27 10:00:00,76.56,76.72,76.55,76.66,16312.0,74.9996,75.1563,74.9898,75.0975,16312.0
2024-08-27 10:10:00,76.65,76.65,76.34,76.39,24641.0,75.0877,75.0877,74.7841,74.833,24641.0
2024-08-27 10:20:00,76.4,76.49,76.34,76.47,11707.0,74.8428,74.931,74.7841,74.9114,11707.0
2024-08-27 10:30:00,76.45,76.51,76.36,76.36,21507.0,74.8918,74.9506,74.8037,74.8037,21507.0
2024-08-27 10:40:00,76.38,76.61,76.34,76.6,50329.0,74.8232,75.0486,74.7841,75.0388,50329.0
2024-08-27 10:50:00,76.59,76.61,76.42,76.45,20577.0,75.029,75.0486,74.8624,74.8918,20577.0
2024-08-27 11:00:00,76.45,76.56,76.43,76.53,31977.0,74.8918,74.9996,74.8722,74.9702,31977.0
2024-08-27 11:10:00,76.53,76.55,76.44,76.5,77635.0,74.9702,74.9898,74.882,74.9408,77635.0
2024-08-27 11:20:00,76.51,76.59,76.49,76.56,25885.0,74.9506,75.029,74.931,74.9996,25885.0
2024-08-27 11:30:00,76.54,76.71,76.53,76.7,27914.0,74.98,75.1465,74.9702,75.1367,27914.0
2024-08-27 11:40:00,76.7,76.79,76.62,76.66,14842.0,75.1367,75.2249,75.0584,75.0975,14842.0
2024-08-27 11:50:00,76.67,76.7,76.61,76.68,7751.0,75.1073,75.1367,75.0486,75.1171,7751.0
2024-08-27 12:00:00,76.68,76.75,76.67,76.67,13207.0,75.1171,75.1857,75.1073,75.1073,13207.0
2024-08-27 12:10:00,76.67,76.72,76.66,76.72,6499.0,75.1073,75.1563,75.0975,75.1563,6499.0
2024-08-27 12:20:00,76.73,76.74,76.58,76.58,10475.0,75.1661,75.1759,75.0192,75.0192,10475.0
2024-08-27 12:30:00,76.56,76.56,76.46,76.47,10227.0,74.9996,74.9996,74.9016,74.9114,10227.0
2024-08-27 12:40:00,76.48,76.56,76.44,76.55,11779.0,74.9212,74.9996,74.882,74.9898,11779.0
2024-08-27 12:50:00,76.55,76.58,76.51,76.51,13070.0,74.9898,75.0192,74.9506,74.9506,13070.0
2024-08-27 13:00:00,76.51,76.62,76.5,76.59,14880.0,74.9506,75.0584,74.9408,75.029,14880.0
2024-08-27 13:10:00,76.59,76.63,76.59,76.6,17122.0,75.029,75.0682,75.029,75.0388,17122.0
2024-08-27 13:20:00,76.6,76.7,76.58,76.69,23082.0,75.0388,75.1367,75.0192,75.1269,23082.0
2024-08-27 13:30:00,76.68,76.69,76.61,76.63,66607.0,75.1171,75.1269,75.0486,75.0682,66607.0
2024-08-27 13:40:00,76.62,76.62,76.46,76.49,11738.0,75.0584,75.0584,74.9016,74.931,11738.0
2024-08-27 13:50:00,76.5,76.53,76.47,76.48,14888.0,74.9408,74.9702,74.9114,74.9212,14888.0
2024-08-27 14:00:00,76.47,76.47,76.43,76.44,21776.0,74.9114,74.9114,74.8722,74.882,21776.0
2024-08-27 14:10:00,76.44,76.47,76.39,76.46,18255.0,74.882,74.9114,74.833,74.9016,18255.0
2024-08-27 14:20:00,76.45,76.47,76.39,76.39,61037.0,74.8918,74.9114,74.833,74.833,61037.0
2024-08-27 14:30:00,76.39,76.4,76.28,76.28,20225.0,74.833,74.8428,74.7253,74.7253,20225.0
2024-08-27 14:40:00,76.28,76.28,76.18,76.23,37151.0,74.7253,74.7253,74.6273,74.6763,37151.0
2024-08-27 14:50:00,76.24,76.26,76.19,76.24,39449.0,74.6861,74.7057,74.6371,74.6861,39449.0
2024-08-27 15:00:00,76.25,76.32,76.23,76.3,35485.0,74.6959,74.7645,74.6763,74.7449,35485.0
2024-08-27 15:10:00,76.3,76.33,76.23,76.25,54257.0,74.7449,74.7743,74.6763,74.6959,54257.0
2024-08-27 15:20:00,76.25,76.35,76.25,76.29,74211.0,74.6959,74.7939,74.6959,74.7351,74211.0
2024-08-27 15:30:00,76.32,76.44,76.31,76.37,68845.0,74.7645,74.882,74.7547,74.8135,68845.0
2024-08-27 15:40:00,76.35,76.36,76.16,76.21,147292.0,74.7939,74.8037,74.6077,74.6567,147292.0
2024-08-27 15:50:00,76.22,76.33,76.16,76.2,373161.0,74.6665,74.7743,74.6077,74.6469,373161.0
2024-08-28 09:30:00,76.2,76.48,76.03,76.44,41577.0,74.6469,74.9212,74.4804,74.882,41577.0
2024-08-28 09:40:00,76.47,76.47,76.15,76.36,30316.0,74.9114,74.9114,74.5979,74.8037,30316.0
2024-08-28 09:50:00,76.33,76.56,76.33,76.39,26744.0,74.7743,74.9996,74.7743,74.833,26744.0
2024-08-28 10:00:00,76.4,76.61,76.4,76.58,51294.0,74.8428,75.0486,74.8428,75.0192,51294.0
2024-08-28 10:10:00,76.59,76.94,76.57,76.84,115973.0,75.029,75.3718,75.0094,75.2739,115973.0
2024-08-28 10:20:00,76.83,76.88,76.7,76.72,54171.0,75.2641,75.3131,75.1367,75.1563,54171.0
2024-08-28 10:30:00,76.72,76.8,76.68,76.77,29909.0,75.1563,75.2347,75.1171,75.2053,29909.0
2024-08-28 10:40:00,76.77,76.89,76.75,76.85,22984.0,75.2053,75.3229,75.1857,75.2837,22984.0
2024-08-28 10:50:00,76.86,76.91,76.83,76.86,31848.0,75.2935,75.3424,75.2641,75.2935,31848.0
2024-08-28 11:00:00,76.87,77.02,76.84,76.97,28391.0,75.3033,75.4502,75.2739,75.4012,28391.0
2024-08-28 11:10:00,76.97,77.04,76.94,76.95,31392.0,75.4012,75.4698,75.3718,75.3816,31392.0
2024-08-28 11:20:00,76.95,76.95,76.67,76.73,28381.0,75.3816,75.3816,75.1073,75.1661,28381.0
2024-08-28 11:30:00,76.71,76.73,76.65,76.69,7698.0,75.1465,75.1661,75.0877,75.1269,7698.0
2024-08-28 11:40:00,76.71,76.71,76.53,76.53,14094.0,75.1465,75.1465,74.9702,74.9702,14094.0
2024-08-28 11:50:00,76.53,76.56,76.49,76.54,8858.0,74.9702,74.9996,74.931,74.98,8858.0
2024-08-28 12:00:00,76.55,76.55,76.46,76.46,12467.0,74.9898,74.9898,74.9016,74.9016,12467.0
2024-08-28 12:10:00,76.46,76.52,76.44,76.52,13101.0,74.9016,74.9604,74.882,74.9604,13101.0
2024-08-28 12:20:00,76.53,76.53,76.46,76.51,16574.0,74.9702,74.9702,74.9016,74.9506,16574.0
2024-08-28 12:30:00,76.5,76.51,76.44,76.48,11179.0,74.9408,74.9506,74.882,74.9212,11179.0
2024-08-28 12:40:00,76.47,76.51,76.44,76.5,10784.0,74.9114,74.9506,74.882,74.9408,10784.0
2024-08-28 12:50:00,76.49,76.52,76.43,76.5,15346.0,74.931,74.9604,74.8722,74.9408,15346.0
2024-08-28 13:00:00,76.5,76.53,76.48,76.52,19659.0,74.9408,74.9702,74.9212,74.9604,19659.0
2024-08-28 13:10:00,76.52,76.61,76.48,76.61,30109.0,74.9604,75.0486,74.9212,75.0486,30109.0
2024-08-28 13:20:00,76.6,76.61,76.57,76.57,13283.0,75.0388,75.0486,75.0094,75.0094,13283.0
2024-08-28 13:30:00,76.56,76.67,76.54,76.63,13593.0,74.9996,75.1073,74.98,75.0682,13593.0
2024-08-28 13:40:00,76.64,76.64,76.55,76.57,14766.0,75.0779,75.0779,74.9898,75.0094,14766.0
2024-08-28 13:50:00,76.57,76.6,76.49,76.5,11384.0,75.0094,75.0388,74.931,74.9408,11384.0
2024-08-28 14:00:00,76.5,76.57,76.47,76.56,15814.0,74.9408,75.0094,74.9114,74.9996,15814.0
2024-08-28 14:10:00,76.57,76.57,76.5,76.56,9982.0,75.0094,75.0094,74.9408,74.9996,9982.0
2024-08-28 14:20:00,76.56,76.57,76.36,76.39,34389.0,74.9996,75.0094,74.8037,74.833,34389.0
2024-08-28 14:30:00,76.39,76.4,76.37,76.38,12675.0,74.833,74.8428,74.8135,74.8232,12675.0
2024-08-28 14:40:00,76.39,76.41,76.3,76.3,12321.0,74.833,74.8526,74.7449,74.7449,12321.0
2024-08-28 14:50:00,76.29,76.43,76.29,76.41,19194.0,74.7351,74.8722,74.7351,74.8526,19194.0
2024-08-28 15:00:00,76.42,76.48,76.36,76.36,23367.0,74.8624,74.9212,74.8037,74.8037,23367.0
2024-08-28 15:10:00,76.36,76.36,76.26,76.31,30283.0,74.8037,74.8037,74.7057,74.7547,30283.0
2024-08-28 15:20:00,76.31,76.41,76.25,76.37,46693.0,74.7547,74.8526,74.6959,74.8135,46693.0
2024-08-28 15:30:00,76.37,76.43,76.35,76.38,40692.0,74.8135,74.8722,74.7939,74.8232,40692.0
2024-08-28 15:40:00,76.38,76.38,76.3,76.33,56824.0,74.8232,74.8232,74.7449,74.7743,56824.0
2024-08-28 15:50:00,76.34,76.69,76.34,76.65,275780.0,74.7841,75.1269,74.7841,75.0877,275780.0
2024-08-29 09:30:00,76.64,76.88,76.51,76.58,47735.0,75.0779,75.3131,74.9506,75.0192,47735.0
2024-08-29 09:40:00,76.58,76.76,76.33,76.42,42671.0,75.0192,75.1955,74.7743,74.8624,42671.0
2024-08-29 09:50:00,76.45,76.58,76.3,76.39,78797.0,74.8918,75.0192,74.7449,74.833,78797.0
2024-08-29 10:00:00,76.39,76.92,76.36,76.87,139391.0,74.833,75.3522,74.8037,75.3033,139391.0
2024-08-29 10:10:00,76.87,77.06,76.74,77.03,52103.0,75.3033,75.4894,75.1759,75.46,52103.0
2024-08-29 10:20:00,77.04,77.19,77.04,77.13,98296.0,75.4698,75.6167,75.4698,75.558,98296.0
2024-08-29 10:30:00,77.2,77.3,77.11,77.26,64506.0,75.6265,75.7245,75.5384,75.6853,64506.0
2024-08-29 10:40:00,77.25,77.25,77.03,77.11,23431.0,75.6755,75.6755,75.46,75.5384,23431.0
2024-08-29 10:50:00,77.14,77.38,77.14,77.38,36649.0,75.5678,75.8029,75.5678,75.8029,36649.0
2024-08-29 11:00:00,77.36,77.48,77.33,77.34,39162.0,75.7833,75.9008,75.7539,75.7637,39162.0
2024-08-29 11:10:00,77.33,77.4,77.25,77.3,61842.0,75.7539,75.8225,75.6755,75.7245,61842.0
2024-08-29 11:20:00,77.3,77.43,77.26,77.4,31862.0,75.7245,75.8518,75.6853,75.8225,31862.0
2024-08-29 11:30:00,77.43,77.52,77.41,77.47,15768.0,75.8518,75.94,75.8323,75.891,15768.0
2024-08-29 11:40:00,77.47,77.58,77.44,77.56,46081.0,75.891,75.9988,75.8616,75.9792,46081.0
2024-08-29 11:50:00,77.56,77.69,77.53,77.65,18797.0,75.9792,76.1065,75.9498,76.0674,18797.0
2024-08-29 12:00:00,77.65,77.7,77.57,77.69,18796.0,76.0674,76.1163,75.989,76.1065,18796.0
2024-08-29 12:10:00,77.68,77.79,77.61,77.61,23108.0,76.0968,76.2045,76.0282,76.0282,23108.0
2024-08-29 12:20:00,77.6,77.61,77.53,77.61,12663.0,76.0184,76.0282,75.9498,76.0282,12663.0
2024-08-29 12:30:00,77.62,77.65,77.59,77.64,15860.0,76.038,76.0674,76.0086,76.0576,15860.0
2024-08-29 12:40:00,77.63,77.66,77.44,77.46,19358.0,76.0478,76.0772,75.8616,75.8812,19358.0
2024-08-29 12:50:00,77.46,77.49,77.36,77.36,35872.0,75.8812,75.9106,75.7833,75.7833,35872.0
2024-08-29 13:00:00,77.39,77.45,77.35,77.42,12320.0,75.8127,75.8714,75.7735,75.8421,12320.0
2024-08-29 13:10:00,77.44,77.51,77.42,77.51,19724.0,75.8616,75.9302,75.8421,75.9302,19724.0
2024-08-29 13:20:00,77.51,77.53,77.4,77.43,18614.0,75.9302,75.9498,75.8225,75.8518,18614.0
2024-08-29 13:30:00,77.44,77.55,77.42,77.54,12710.0,75.8616,75.9694,75.8421,75.9596,12710.0
2024-08-29 13:40:00,77.56,77.69,77.56,77.69,17401.0,75.9792,76.1065,75.9792,76.1065,17401.0
2024-08-29 13:50:00,77.67,77.67,77.59,77.6,33622.0,76.087,76.087,76.0086,76.0184,33622.0
2024-08-29 14:00:00,77.59,77.7,77.53,77.7,38125.0,76.0086,76.1163,75.9498,76.1163,38125.0
2024-08-29 14:10:00,77.7,77.86,77.69,77.79,53644.0,76.1163,76.2731,76.1065,76.2045,53644.0
2024-08-29 14:20:00,77.81,77.83,77.66,77.7,28522.0,76.2241,76.2437,76.0772,76.1163,28522.0
2024-08-29 14:30:00,77.69,77.72,77.56,77.63,33999.0,76.1065,76.1359,75.9792,76.0478,33999.0
2024-08-29 14:40:00,77.62,77.69,77.61,77.66,17440.0,76.038,76.1065,76.0282,76.0772,17440.0
2024-08-29 14:50:00,77.68,77.68,77.56,77.63,28916.0,76.0968,76.0968,75.9792,76.0478,28916.0
2024-08-29 15:00:00,77.6,77.64,77.53,77.62,19448.0,76.0184,76.0576,75.9498,76.038,19448.0
2024-08-29 15:10:00,77.66,77.81,77.61,77.73,41482.0,76.0772,76.2241,76.0282,76.1457,41482.0
2024-08-29 15:20:00,77.75,77.81,77.7,77.81,32832.0,76.1653,76.2241,76.1163,76.2241,32832.0
2024-08-29 15:30:00,77.81,77.85,77.6,77.63,42103.0,76.2241,76.2633,76.0184,76.0478,42103.0
2024-08-29 15:40:00,77.63,77.63,77.39,77.44,54411.0,76.0478,76.0478,75.8127,75.8616,54411.0
2024-08-29 15:50:00,77.43,77.56,77.39,77.52,217992.0,75.8518,75.9792,75.8127,75.94,217992.0
2024-08-30 09:30:00,77.92,78.16,77.74,78.14,47098.0,76.3319,76.567,76.1555,76.5474,47098.0
2024-08-30 09:40:00,78.11,78.12,77.75,77.81,9285.0,76.518,76.5278,76.1653,76.2241,9285.0
2024-08-30 09:50:00,77.81,77.88,77.74,77.77,71313.0,76.2241,76.2927,76.1555,76.1849,71313.0
2024-08-30 10:00:00,77.79,77.96,77.72,77.84,24117.0,76.2045,76.371,76.1359,76.2535,24117.0
2024-08-30 10:10:00,77.87,77.95,77.75,77.92,19895.0,76.2829,76.3612,76.1653,76.3319,19895.0
2024-08-30 10:20:00,77.9,77.9,77.75,77.8,15180.0,76.3123,76.3123,76.1653,76.2143,15180.0
2024-08-30 10:30:00,77.8,77.81,77.67,77.69,11898.0,76.2143,76.2241,76.087,76.1065,11898.0
2024-08-30 10:40:00,77.69,77.74,77.67,77.72,14673.0,76.1065,76.1555,76.087,76.1359,14673.0
2024-08-30 10:50:00,77.72,77.77,77.66,77.73,22308.0,76.1359,76.1849,76.0772,76.1457,22308.0
2024-08-30 11:00:00,77.73,77.79,77.69,77.72,20893.0,76.1457,76.2045,76.1065,76.1359,20893.0
2024-08-30 11:10:00,77.72,77.74,77.67,77.72,19436.0,76.1359,76.1555,76.087,76.1359,19436.0
2024-08-30 11:20:00,77.71,77.73,77.61,77.62,15345.0,76.1261,76.1457,76.0282,76.038,15345.0
2024-08-30 11:30:00,77.62,77.65,77.51,77.52,22943.0,76.038,76.0674,75.9302,75.94,22943.0
2024-08-30 11:40:00,77.53,77.63,77.52,77.63,11086.0,75.9498,76.0478,75.94,76.0478,11086.0
2024-08-30 11:50:00,77.63,77.76,77.61,77.75,31585.0,76.0478,76.1751,76.0282,76.1653,31585.0
2024-08-30 12:00:00,77.74,77.79,77.67,77.78,15193.0,76.1555,76.2045,76.087,76.1947,15193.0
2024-08-30 12:10:00,77.79,77.81,77.72,77.72,8456.0,76.2045,76.2241,76.1359,76.1359,8456.0
2024-08-30 12:20:00,77.72,77.72,77.61,77.61,12546.0,76.1359,76.1359,76.0282,76.0282,12546.0
2024-08-30 12:30:00,77.62,77.64,77.57,77.59,13037.0,76.038,76.0576,75.989,76.0086,13037.0
2024-08-30 12:40:00,77.61,77.7,77.6,77.7,19337.0,76.0282,76.1163,76.0184,76.1163,19337.0
2024-08-30 12:50:00,77.68,77.7,77.59,77.61,23536.0,76.0968,76.1163,76.0086,76.0282,23536.0
2024-08-30 13:00:00,77.63,77.67,77.57,77.57,7054.0,76.0478,76.087,75.989,75.989,7054.0
2024-08-30 13:10:00,77.59,77.6,77.53,77.56,11659.0,76.0086,76.0184,75.9498,75.9792,11659.0
2024-08-30 13:20:00,77.58,77.59,77.52,77.52,10319.0,75.9988,76.0086,75.94,75.94,10319.0
2024-08-30 13:30:00,77.53,77.77,77.53,77.77,20836.0,75.9498,76.1849,75.9498,76.1849,20836.0
2024-08-30 13:40:00,77.78,77.91,77.76,77.79,14293.0,76.1947,76.3221,76.1751,76.2045,14293.0
2024-08-30 13:50:00,77.79,77.83,77.79,77.8,8830.0,76.2045,76.2437,76.2045,76.2143,8830.0
2024-08-30 14:00:00,77.82,77.96,77.81,77.95,28788.0,76.2339,76.371,76.2241,76.3612,28788.0
2024-08-30 14:10:00,77.97,78.04,77.91,78.03,31321.0,76.3808,76.4494,76.3221,76.4396,31321.0
2024-08-30 14:20:00,78.03,78.04,77.9,77.93,13070.0,76.4396,76.4494,76.3123,76.3417,13070.0
2024-08-30 14:30:00,77.92,77.95,77.87,77.87,14290.0,76.3319,76.3612,76.2829,76.2829,14290.0
2024-08-30 14:40:00,77.89,77.96,77.88,77.96,10768.0,76.3025,76.371,76.2927,76.371,10768.0
2024-08-30 14:50:00,77.95,77.97,77.87,77.88,19915.0,76.3612,76.3808,76.2829,76.2927,19915.0
2024-08-30 15:00:00,77.9,77.96,77.87,77.96,15909.0,76.3123,76.371,76.2829,76.371,15909.0
2024-08-30 15:10:00,77.97,77.98,77.92,77.96,18041.0,76.3808,76.3906,76.3319,76.371,18041.0
2024-08-30 15:20:00,77.95,78.02,77.95,78.0,25284.0,76.3612,76.4298,76.3612,76.4102,25284.0
2024-08-30 15:30:00,78.01,78.09,77.98,78.07,34372.0,76.42,76.4984,76.3906,76.4788,34372.0
2024-08-30 15:40:00,78.06,78.08,77.9,77.93,47668.0,76.469,76.4886,76.3123,76.3417,47668.0
2024-08-30 15:50:00,77.94,78.07,77.87,77.95,184931.0,76.3515,76.4788,76.2829,76.3612,184931.0
2024-09-03 09:30:00,77.92,78.69,77.83,78.69,43162.0,76.3319,77.0862,76.2437,77.0862,43162.0
2024-09-03 09:40:00,78.66,78.93,78.6,78.62,38306.0,77.0568,77.3213,76.998,77.0176,38306.0
2024-09-03 09:50:00,78.48,78.85,78.47,78.82,19729.0,76.8804,77.2429,76.8707,77.2135,19729.0
2024-09-03 10:00:00,78.82,78.9,78.74,78.9,16248.0,77.2135,77.2919,77.1351,77.2919,16248.0
2024-09-03 10:10:00,78.89,78.95,78.79,78.84,31900.0,77.2821,77.3409,77.1841,77.2331,31900.0
2024-09-03 10:20:00,78.84,78.99,78.79,78.9,28547.0,77.2331,77.3801,77.1841,77.2919,28547.0
2024-09-03 10:30:00,78.89,78.98,78.86,78.98,34445.0,77.2821,77.3703,77.2527,77.3703,34445.0
2024-09-03 10:40:00,78.98,78.99,78.83,78.96,41962.0,77.3703,77.3801,77.2233,77.3507,41962.0
2024-09-03 10:50:00,78.96,78.98,78.84,78.91,25062.0,77.3507,77.3703,77.2331,77.3017,25062.0
2024-09-03 11:00:00,78.91,78.97,78.84,78.85,24882.0,77.3017,77.3605,77.2331,77.2429,24882.0
2024-09-03 11:10:00,78.87,78.88,78.71,78.74,27044.0,77.2625,77.2723,77.1058,77.1351,27044.0
2024-09-03 11:20:00,78.7,78.77,78.64,78.72,25062.0,77.096,77.1645,77.0372,77.1156,25062.0
2024-09-03 11:30:00,78.72,78.74,78.62,78.64,20033.0,77.1156,77.1351,77.0176,77.0372,20033.0
2024-09-03 11:40:00,78.62,78.75,78.59,78.67,19220.0,77.0176,77.1449,76.9882,77.0666,19220.0
2024-09-03 11:50:00,78.66,78.67,78.59,78.65,13071.0,77.0568,77.0666,76.9882,77.047,13071.0
2024-09-03 12:00:00,78.64,78.7,78.6,78.66,12066.0,77.0372,77.096,76.998,77.0568,12066.0
2024-09-03 12:10:00,78.66,78.74,78.65,78.72,22260.0,77.0568,77.1351,77.047,77.1156,22260.0
2024-09-03 12:20:00,78.73,78.76,78.69,78.75,17103.0,77.1254,77.1547,77.0862,77.1449,17103.0
2024-09-03 12:30:00,78.74,78.76,78.66,78.67,23279.0,77.1351,77.1547,77.0568,77.0666,23279.0
2024-09-03 12:40:00,78.65,78.69,78.6,78.64,25836.0,77.047,77.0862,76.998,77.0372,25836.0
2024-09-03 12:50:00,78.64,78.66,78.57,78.57,15842.0,77.0372,77.0568,76.9686,76.9686,15842.0
2024-09-03 13:00:00,78.57,78.64,78.46,78.64,16782.0,76.9686,77.0372,76.8609,77.0372,16782.0
2024-09-03 13:10:00,78.67,78.67,78.59,78.6,12498.0,77.0666,77.0666,76.9882,76.998,12498.0
2024-09-03 13:20:00,78.61,78.64,78.55,78.59,17773.0,77.0078,77.0372,76.949,76.9882,17773.0
2024-09-03 13:30:00,78.58,78.58,78.44,78.52,19607.0,76.9784,76.9784,76.8413,76.9196,19607.0
2024-09-03 13:40:00,78.51,78.51,78.44,78.49,14551.0,76.9098,76.9098,76.8413,76.8902,14551.0
2024-09-03 13:50:00,78.48,78.54,78.45,78.48,20153.0,76.8804,76.9392,76.8511,76.8804,20153.0
2024-09-03 14:00:00,78.47,78.51,78.39,78.47,21915.0,76.8707,76.9098,76.7923,76.8707,21915.0
2024-09-03 14:10:00,78.48,78.56,78.45,78.52,21726.0,76.8804,76.9588,76.8511,76.9196,21726.0
2024-09-03 14:20:00,78.53,78.54,78.3,78.34,72188.0,76.9294,76.9392,76.7041,76.7433,72188.0
2024-09-03 14:30:00,78.34,78.42,78.32,78.37,22659.0,76.7433,76.8217,76.7237,76.7727,22659.0
2024-09-03 14:40:00,78.38,78.43,78.35,78.35,17360.0,76.7825,76.8315,76.7531,76.7531,17360.0
2024-09-03 14:50:00,78.34,78.39,78.27,78.32,21422.0,76.7433,76.7923,76.6747,76.7237,21422.0
2024-09-03 15:00:00,78.29,78.29,78.19,78.24,24450.0,76.6943,76.6943,76.5964,76.6453,24450.0
2024-09-03 15:10:00,78.25,78.33,78.24,78.28,27643.0,76.6551,76.7335,76.6453,76.6845,27643.0
2024-09-03 15:20:00,78.29,78.38,78.28,78.35,22293.0,76.6943,76.7825,76.6845,76.7531,22293.0
2024-09-03 15:30:00,78.34,78.46,78.14,78.15,58944.0,76.7433,76.8609,76.5474,76.5572,58944.0
2024-09-03 15:40:00,78.15,78.22,78.09,78.22,69015.0,76.5572,76.6257,76.4984,76.6257,69015.0
2024-09-03 15:50:00,78.22,78.29,78.07,78.29,215501.0,76.6257,76.6943,76.4788,76.6943,215501.0
2024-09-04 09:30:00,78.12,78.99,77.93,78.95,77745.0,76.5278,77.3801,76.3417,77.3409,77745.0
2024-09-04 09:40:00,78.91,78.93,78.08,78.11,20227.0,77.3017,77.3213,76.4886,76.518,20227.0
2024-09-04 09:50:00,78.07,78.72,77.98,78.67,47375.0,76.4788,77.1156,76.3906,77.0666,47375.0
2024-09-04 10:00:00,78.61,78.78,78.47,78.7,14934.0,77.0078,77.1743,76.8707,77.096,14934.0
2024-09-04 10:10:00,78.68,78.7,78.42,78.58,76037.0,77.0764,77.096,76.8217,76.9784,76037.0
2024-09-04 10:20:00,78.57,78.77,78.54,78.69,16141.0,76.9686,77.1645,76.9392,77.0862,16141.0
2024-09-04 10:30:00,78.68,78.68,78.48,78.53,13455.0,77.0764,77.0764,76.8804,76.9294,13455.0
2024-09-04 10:40:00,78.54,78.54,78.34,78.38,14608.0,76.9392,76.9392,76.7433,76.7825,14608.0
2024-09-04 10:50:00,78.38,78.58,78.29,78.34,27424.0,76.7825,76.9784,76.6943,76.7433,27424.0
2024-09-04 11:00:00,78.38,78.44,78.26,78.42,14605.0,76.7825,76.8413,76.6649,76.8217,14605.0
2024-09-04 11:10:00,78.4,78.49,78.33,78.43,37436.0,76.8021,76.8902,76.7335,76.8315,37436.0
2024-09-04 11:20:00,78.41,78.44,78.29,78.29,12411.0,76.8119,76.8413,76.6943,76.6943,12411.0
2024-09-04 11:30:00,78.31,78.4,78.23,78.36,13279.0,76.7139,76.8021,76.6355,76.7629,13279.0
2024-09-04 11:40:00,78.36,78.47,78.34,78.37,10628.0,76.7629,76.8707,76.7433,76.7727,10628.0
2024-09-04 11:50:00,78.37,78.44,78.33,78.34,6582.0,76.7727,76.8413,76.7335,76.7433,6582.0
2024-09-04 12:00:00,78.36,78.38,78.19,78.2,13434.0,76.7629,76.7825,76.5964,76.6062,13434.0
2024-09-04 12:10:00,78.2,78.25,78.12,78.17,9809.0,76.6062,76.6551,76.5278,76.5768,9809.0
2024-09-04 12:20:00,78.16,78.25,78.12,78.22,10758.0,76.567,76.6551,76.5278,76.6257,10758.0
2024-09-04 12:30:00,78.23,78.32,78.2,78.25,10777.0,76.6355,76.7237,76.6062,76.6551,10777.0
2024-09-04 12:40:00,78.25,78.29,78.2,78.24,11355.0,76.6551,76.6943,76.6062,76.6453,11355.0
2024-09-04 12:50:00,78.27,78.34,78.24,78.26,20392.0,76.6747,76.7433,76.6453,76.6649,20392.0
2024-09-04 13:00:00,78.26,78.27,78.12,78.18,8874.0,76.6649,76.6747,76.5278,76.5866,8874.0
2024-09-04 13:10:00,78.18,78.22,78.08,78.1,27523.0,76.5866,76.6257,76.4886,76.5082,27523.0
2024-09-04 13:20:00,78.13,78.13,78.04,78.09,16126.0,76.5376,76.5376,76.4494,76.4984,16126.0
2024-09-04 13:30:00,78.08,78.09,77.94,78.01,12990.0,76.4886,76.4984,76.3515,76.42,12990.0
2024-09-04 13:40:00,77.99,78.12,77.99,78.06,14069.0,76.4004,76.5278,76.4004,76.469,14069.0
2024-09-04 13:50:00,78.06,78.21,78.06,78.17,17479.0,76.469,76.6159,76.469,76.5768,17479.0
2024-09-04 14:00:00,78.16,78.28,78.11,78.25,18909.0,76.567,76.6845,76.518,76.6551,18909.0
2024-09-04 14:10:00,78.25,78.3,78.23,78.28,12411.0,76.6551,76.7041,76.6355,76.6845,12411.0
2024-09-04 14:20:00,78.28,78.32,78.27,78.29,10556.0,76.6845,76.7237,76.6747,76.6943,10556.0
2024-09-04 14:30:00,78.27,78.34,78.26,78.29,13811.0,76.6747,76.7433,76.6649,76.6943,13811.0
2024-09-04 14:40:00,78.26,78.36,78.25,78.33,13042.0,76.6649,76.7629,76.6551,76.7335,13042.0
2024-09-04 14:50:00,78.33,78.36,78.3,78.32,14561.0,76.7335,76.7629,76.7041,76.7237,14561.0
2024-09-04 15:00:00,78.31,78.34,78.22,78.25,16126.0,76.7139,76.7433,76.6257,76.6551,16126.0
2024-09-04 15:10:00,78.26,78.27,78.19,78.24,23882.0,76.6649,76.6747,76.5964,76.6453,23882.0
2024-09-04 15:20:00,78.24,78.37,78.24,78.34,22725.0,76.6453,76.7727,76.6453,76.7433,22725.0
2024-09-04 15:30:00,78.34,78.4,78.33,78.38,35275.0,76.7433,76.8021,76.7335,76.7825,35275.0
2024-09-04 15:40:00,78.36,78.57,78.33,78.57,56804.0,76.7629,76.9686,76.7335,76.9686,56804.0
2024-09-04 15:50:00,78.57,78.8,78.51,78.75,361727.0,76.9686,77.1939,76.9098,77.1449,361727.0
2024-09-05 09:30:00,79.12,79.29,78.29,78.59,234234.0,77.5074,77.6739,76.6943,76.9882,234234.0
2024-09-05 09:40:00,78.59,78.71,78.48,78.48,35175.0,76.9882,77.1058,76.8804,76.8804,35175.0
2024-09-05 09:50:00,78.5,78.5,78.22,78.33,26545.0,76.9,76.9,76.6257,76.7335,26545.0
2024-09-05 10:00:00,78.31,78.39,78.26,78.3,37491.0,76.7139,76.7923,76.6649,76.7041,37491.0
2024-09-05 10:10:00,78.3,78.43,78.29,78.37,50537.0,76.7041,76.8315,76.6943,76.7727,50537.0
2024-09-05 10:20:00,78.36,78.48,78.32,78.44,67074.0,76.7629,76.8804,76.7237,76.8413,67074.0
2024-09-05 10:30:00,78.44,78.48,78.3,78.44,112232.0,76.8413,76.8804,76.7041,76.8413,112232.0
2024-09-05 10:40:00,78.43,78.43,78.23,78.33,610881.0,76.8315,76.8315,76.6355,76.7335,610881.0
2024-09-05 10:50:00,78.25,78.3,77.84,77.93,118162.0,76.6551,76.7041,76.2535,76.3417,118162.0
2024-09-05 11:00:00,77.91,78.01,77.79,77.99,40261.0,76.3221,76.42,76.2045,76.4004,40261.0
2024-09-05 11:10:00,77.97,78.0,77.86,77.98,29957.0,76.3808,76.4102,76.2731,76.3906,29957.0
2024-09-05 11:20:00,77.99,78.11,77.99,78.05,22609.0,76.4004,76.518,76.4004,76.4592,22609.0
2024-09-05 11:30:00,78.08,78.21,78.07,78.14,19939.0,76.4886,76.6159,76.4788,76.5474,19939.0
2024-09-05 11:40:00,78.15,78.28,78.13,78.25,21006.0,76.5572,76.6845,76.5376,76.6551,21006.0
2024-09-05 11:50:00,78.24,78.25,78.17,78.22,14695.0,76.6453,76.6551,76.5768,76.6257,14695.0
2024-09-05 12:00:00,78.21,78.26,78.17,78.26,17971.0,76.6159,76.6649,76.5768,76.6649,17971.0
2024-09-05 12:10:00,78.27,78.29,78.17,78.26,12731.0,76.6747,76.6943,76.5768,76.6649,12731.0
2024-09-05 12:20:00,78.26,78.48,78.23,78.39,37026.0,76.6649,76.8804,76.6355,76.7923,37026.0
2024-09-05 12:30:00,78.38,78.5,78.36,78.5,12730.0,76.7825,76.9,76.7629,76.9,12730.0
2024-09-05 12:40:00,78.5,78.54,78.46,78.54,19242.0,76.9,76.9392,76.8609,76.9392,19242.0
2024-09-05 12:50:00,78.56,78.59,78.52,78.58,89934.0,76.9588,76.9882,76.9196,76.9784,89934.0
2024-09-05 13:00:00,78.58,78.63,78.56,78.6,18602.0,76.9784,77.0274,76.9588,76.998,18602.0
2024-09-05 13:10:00,78.61,78.63,78.55,78.63,29296.0,77.0078,77.0274,76.949,77.0274,29296.0
2024-09-05 13:20:00,78.63,78.72,78.61,78.65,54339.0,77.0274,77.1156,77.0078,77.047,54339.0
2024-09-05 13:30:00,78.65,78.82,78.64,78.81,51156.0,77.047,77.2135,77.0372,77.2037,51156.0
2024-09-05 13:40:00,78.8,78.88,78.73,78.84,58862.0,77.1939,77.2723,77.1254,77.2331,58862.0
2024-09-05 13:50:00,78.86,78.93,78.78,78.91,25758.0,77.2527,77.3213,77.1743,77.3017,25758.0
2024-09-05 14:00:00,78.92,78.93,78.82,78.91,20251.0,77.3115,77.3213,77.2135,77.3017,20251.0
2024-09-05 14:10:00,78.89,78.97,78.87,78.97,17687.0,77.2821,77.3605,77.2625,77.3605,17687.0
2024-09-05 14:20:00,78.97,78.98,78.91,78.91,25159.0,77.3605,77.3703,77.3017,77.3017,25159.0
2024-09-05 14:30:00,78.91,79.02,78.87,78.94,55516.0,77.3017,77.4094,77.2625,77.3311,55516.0
2024-09-05 14:40:00,78.94,78.97,78.9,78.95,18818.0,77.3311,77.3605,77.2919,77.3409,18818.0
2024-09-05 14:50:00,78.95,78.95,78.87,78.88,23294.0,77.3409,77.3409,77.2625,77.2723,23294.0
2024-09-05 15:00:00,78.86,78.91,78.79,78.83,30871.0,77.2527,77.3017,77.1841,77.2233,30871.0
2024-09-05 15:10:00,78.83,78.84,78.74,78.81,214064.0,77.2233,77.2331,77.1351,77.2037,214064.0
2024-09-05 15:20:00,78.81,78.89,78.76,78.89,39110.0,77.2037,77.2821,77.1547,77.2821,39110.0
2024-09-05 15:30:00,78.88,79.05,78.88,78.98,50666.0,77.2723,77.4388,77.2723,77.3703,50666.0
2024-09-05 15:40:00,78.95,78.99,78.88,78.92,68946.0,77.3409,77.3801,77.2723,77.3115,68946.0
2024-09-05 15:50:00,78.91,78.99,78.76,78.99,193760.0,77.3017,77.3801,77.1547,77.3801,193760.0
2024-09-06 09:30:00,79.0,79.55,78.96,79.46,60157.0,77.3898,77.9286,77.3507,77.8405,60157.0
2024-09-06 09:40:00,79.46,79.58,79.32,79.39,42052.0,77.8405,77.958,77.7033,77.7719,42052.0
2024-09-06 09:50:00,79.37,79.58,79.35,79.58,33373.0,77.7523,77.958,77.7327,77.958,33373.0
2024-09-06 10:00:00,79.58,79.65,79.22,79.26,43136.0,77.958,78.0266,77.6054,77.6445,43136.0
2024-09-06 10:10:00,79.22,79.35,79.2,79.24,20066.0,77.6054,77.7327,77.5858,77.625,20066.0
2024-09-06 10:20:00,79.29,79.34,79.04,79.07,18975.0,77.6739,77.7229,77.429,77.4584,18975.0
2024-09-06 10:30:00,79.08,79.15,78.98,79.05,13445.0,77.4682,77.5368,77.3703,77.4388,13445.0
2024-09-06 10:40:00,79.07,79.1,78.83,78.87,12339.0,77.4584,77.4878,77.2233,77.2625,12339.0
2024-09-06 10:50:00,78.85,78.86,78.71,78.75,15213.0,77.2429,77.2527,77.1058,77.1449,15213.0
2024-09-06 11:00:00,78.77,79.12,78.76,78.85,22494.0,77.1645,77.5074,77.1547,77.2429,22494.0
2024-09-06 11:10:00,78.81,78.81,78.65,78.73,10359.0,77.2037,77.2037,77.047,77.1254,10359.0
2024-09-06 11:20:00,78.74,78.76,78.63,78.7,25347.0,77.1351,77.1547,77.0274,77.096,25347.0
2024-09-06 11:30:00,78.68,78.74,78.57,78.58,23246.0,77.0764,77.1351,76.9686,76.9784,23246.0
2024-09-06 11:40:00,78.57,78.67,78.54,78.63,15563.0,76.9686,77.0666,76.9392,77.0274,15563.0
2024-09-06 11:50:00,78.62,78.7,78.58,78.63,13075.0,77.0176,77.096,76.9784,77.0274,13075.0
2024-09-06 12:00:00,78.63,78.78,78.61,78.76,16757.0,77.0274,77.1743,77.0078,77.1547,16757.0
2024-09-06 12:10:00,78.78,78.83,78.67,78.69,15627.0,77.1743,77.2233,77.0666,77.0862,15627.0
2024-09-06 12:20:00,78.7,78.77,78.66,78.75,15593.0,77.096,77.1645,77.0568,77.1449,15593.0
2024-09-06 12:30:00,78.74,78.84,78.7,78.82,15574.0,77.1351,77.2331,77.096,77.2135,15574.0
2024-09-06 12:40:00,78.83,78.9,78.76,78.79,7080.0,77.2233,77.2919,77.1547,77.1841,7080.0
2024-09-06 12:50:00,78.8,78.9,78.8,78.83,10628.0,77.1939,77.2919,77.1939,77.2233,10628.0
2024-09-06 13:00:00,78.83,78.83,78.7,78.77,9552.0,77.2233,77.2233,77.096,77.1645,9552.0
2024-09-06 13:10:00,78.76,78.82,78.71,78.74,16746.0,77.1547,77.2135,77.1058,77.1351,16746.0
2024-09-06 13:20:00,78.72,78.82,78.72,78.73,14996.0,77.1156,77.2135,77.1156,77.1254,14996.0
2024-09-06 13:30:00,78.71,78.77,78.66,78.68,13078.0,77.1058,77.1645,77.0568,77.0764,13078.0
2024-09-06 13:40:00,78.68,78.71,78.65,78.67,11383.0,77.0764,77.1058,77.047,77.0666,11383.0
2024-09-06 13:50:00,78.67,78.78,78.67,78.75,12343.0,77.0666,77.1743,77.0666,77.1449,12343.0
2024-09-06 14:00:00,78.76,78.78,78.67,78.72,13831.0,77.1547,77.1743,77.0666,77.1156,13831.0
2024-09-06 14:10:00,78.72,78.76,78.7,78.76,13564.0,77.1156,77.1547,77.096,77.1547,13564.0
2024-09-06 14:20:00,78.77,78.81,78.71,78.8,20132.0,77.1645,77.2037,77.1058,77.1939,20132.0
2024-09-06 14:30:00,78.79,78.82,78.69,78.72,14712.0,77.1841,77.2135,77.0862,77.1156,14712.0
2024-09-06 14:40:00,78.7,78.76,78.66,78.71,17477.0,77.096,77.1547,77.0568,77.1058,17477.0
2024-09-06 14:50:00,78.72,78.83,78.67,78.81,14540.0,77.1156,77.2233,77.0666,77.2037,14540.0
2024-09-06 15:00:00,78.81,78.85,78.79,78.82,22319.0,77.2037,77.2429,77.1841,77.2135,22319.0
2024-09-06 15:10:00,78.82,78.92,78.81,78.88,37655.0,77.2135,77.3115,77.2037,77.2723,37655.0
2024-09-06 15:20:00,78.88,78.91,78.8,78.8,112548.0,77.2723,77.3017,77.1939,77.1939,112548.0
2024-09-06 15:30:00,78.77,78.77,78.41,78.49,51825.0,77.1645,77.1645,76.8119,76.8902,51825.0
2024-09-06 15:40:00,78.5,78.7,78.48,78.67,42729.0,76.9,77.096,76.8804,77.0666,42729.0
2024-09-06 15:50:00,78.67,78.68,78.55,78.59,220459.0,77.0666,77.0764,76.949,76.9882,220459.0
2024-09-09 09:30:00,78.53,78.91,78.51,78.58,39352.0,76.9294,77.3017,76.9098,76.9784,39352.0
2024-09-09 09:40:00,78.61,78.81,78.6,78.76,19061.0,77.0078,77.2037,76.998,77.1547,19061.0
2024-09-09 09:50:00,78.81,78.92,78.72,78.81,26934.0,77.2037,77.3115,77.1156,77.2037,26934.0
2024-09-09 10:00:00,78.83,78.86,78.74,78.8,23507.0,77.2233,77.2527,77.1351,77.1939,23507.0
2024-09-09 10:10:00,78.8,78.96,78.76,78.94,36907.0,77.1939,77.3507,77.1547,77.3311,36907.0
2024-09-09 10:20:00,78.94,79.02,78.86,78.9,13969.0,77.3311,77.4094,77.2527,77.2919,13969.0
2024-09-09 10:30:00,78.91,79.1,78.91,79.07,14338.0,77.3017,77.4878,77.3017,77.4584,14338.0
2024-09-09 10:40:00,79.07,79.07,78.95,78.98,26349.0,77.4584,77.4584,77.3409,77.3703,26349.0
2024-09-09 10:50:00,78.99,79.12,78.97,79.08,67432.0,77.3801,77.5074,77.3605,77.4682,67432.0
2024-09-09 11:00:00,79.06,79.06,78.76,78.76,23261.0,77.4486,77.4486,77.1547,77.1547,23261.0
2024-09-09 11:10:00,78.78,78.81,78.56,78.56,72167.0,77.1743,77.2037,76.9588,76.9588,72167.0
2024-09-09 11:20:00,78.56,78.61,78.44,78.54,52142.0,76.9588,77.0078,76.8413,76.9392,52142.0
2024-09-09 11:30:00,78.55,78.67,78.55,78.63,29492.0,76.949,77.0666,76.949,77.0274,29492.0
2024-09-09 11:40:00,78.64,78.68,78.61,78.65,11711.0,77.0372,77.0764,77.0078,77.047,11711.0
2024-09-09 11:50:00,78.64,78.7,78.49,78.51,28240.0,77.0372,77.096,76.8902,76.9098,28240.0
2024-09-09 12:00:00,78.51,78.51,78.37,78.42,28961.0,76.9098,76.9098,76.7727,76.8217,28961.0
2024-09-09 12:10:00,78.42,78.5,78.42,78.49,24360.0,76.8217,76.9,76.8217,76.8902,24360.0
2024-09-09 12:20:00,78.47,78.54,78.45,78.47,45566.0,76.8707,76.9392,76.8511,76.8707,45566.0
2024-09-09 12:30:00,78.48,78.6,78.45,78.6,29361.0,76.8804,76.998,76.8511,76.998,29361.0
2024-09-09 12:40:00,78.61,78.68,78.59,78.6,20552.0,77.0078,77.0764,76.9882,76.998,20552.0
2024-09-09 12:50:00,78.6,78.67,78.58,78.64,19745.0,76.998,77.0666,76.9784,77.0372,19745.0
2024-09-09 13:00:00,78.63,78.65,78.54,78.57,42507.0,77.0274,77.047,76.9392,76.9686,42507.0
2024-09-09 13:10:00,78.56,78.59,78.54,78.56,22836.0,76.9588,76.9882,76.9392,76.9588,22836.0
2024-09-09 13:20:00,78.56,78.62,78.52,78.62,20684.0,76.9588,77.0176,76.9196,77.0176,20684.0
2024-09-09 13:30:00,78.6,78.73,78.56,78.72,32986.0,76.998,77.1254,76.9588,77.1156,32986.0
2024-09-09 13:40:00,78.73,78.75,78.68,78.74,28073.0,77.1254,77.1449,77.0764,77.1351,28073.0
2024-09-09 13:50:00,78.73,78.73,78.67,78.7,11543.0,77.1254,77.1254,77.0666,77.096,11543.0
2024-09-09 14:00:00,78.71,78.76,78.69,78.73,24829.0,77.1058,77.1547,77.0862,77.1254,24829.0
2024-09-09 14:10:00,78.73,78.84,78.72,78.83,30063.0,77.1254,77.2331,77.1156,77.2233,30063.0
2024-09-09 14:20:00,78.82,78.84,78.74,78.76,31466.0,77.2135,77.2331,77.1351,77.1547,31466.0
2024-09-09 14:30:00,78.76,78.77,78.62,78.64,23293.0,77.1547,77.1645,77.0176,77.0372,23293.0
2024-09-09 14:40:00,78.64,78.77,78.63,78.69,20149.0,77.0372,77.1645,77.0274,77.0862,20149.0
2024-09-09 14:50:00,78.68,78.73,78.61,78.62,41766.0,77.0764,77.1254,77.0078,77.0176,41766.0
2024-09-09 15:00:00,78.62,78.68,78.57,78.63,88956.0,77.0176,77.0764,76.9686,77.0274,88956.0
2024-09-09 15:10:00,78.64,78.67,78.53,78.53,54726.0,77.0372,77.0666,76.9294,76.9294,54726.0
2024-09-09 15:20:00,78.52,78.52,78.38,78.41,65648.0,76.9196,76.9196,76.7825,76.8119,65648.0
2024-09-09 15:30:00,78.4,78.6,78.37,78.5,96210.0,76.8021,76.998,76.7727,76.9,96210.0
2024-09-09 15:40:00,78.49,78.52,78.39,78.4,72100.0,76.8902,76.9196,76.7923,76.8021,72100.0
2024-09-09 15:50:00,78.41,78.46,78.37,78.4,320685.0,76.8119,76.8609,76.7727,76.8021,320685.0
2024-09-10 09:30:00,78.48,78.86,78.48,78.83,80251.0,76.8804,77.2527,76.8804,77.2233,80251.0
2024-09-10 09:40:00,78.84,78.95,78.43,78.55,53244.0,77.2331,77.3409,76.8315,76.949,53244.0
2024-09-10 09:50:00,78.52,78.59,78.33,78.5,20151.0,76.9196,76.9882,76.7335,76.9,20151.0
2024-09-10 10:00:00,78.49,78.55,78.17,78.27,26647.0,76.8902,76.949,76.5768,76.6747,26647.0
2024-09-10 10:10:00,78.26,78.28,78.16,78.23,21139.0,76.6649,76.6845,76.567,76.6355,21139.0
2024-09-10 10:20:00,78.22,78.26,78.08,78.09,49439.0,76.6257,76.6649,76.4886,76.4984,49439.0
2024-09-10 10:30:00,78.1,78.37,78.03,78.35,86205.0,76.5082,76.7727,76.4396,76.7531,86205.0
2024-09-10 10:40:00,78.35,78.56,78.35,78.54,39501.0,76.7531,76.9588,76.7531,76.9392,39501.0
2024-09-10 10:50:00,78.54,78.62,78.49,78.55,50550.0,76.9392,77.0176,76.8902,76.949,50550.0
2024-09-10 11:00:00,78.55,78.65,78.51,78.61,85299.0,76.949,77.047,76.9098,77.0078,85299.0
2024-09-10 11:10:00,78.6,78.67,78.48,78.52,80415.0,76.998,77.0666,76.8804,76.9196,80415.0
2024-09-10 11:20:00,78.51,78.69,78.46,78.63,48996.0,76.9098,77.0862,76.8609,77.0274,48996.0
2024-09-10 11:30:00,78.63,78.64,78.45,78.46,16957.0,77.0274,77.0372,76.8511,76.8609,16957.0
2024-09-10 11:40:00,78.46,78.71,78.41,78.66,63262.0,76.8609,77.1058,76.8119,77.0568,63262.0
2024-09-10 11:50:00,78.65,78.75,78.59,78.59,39566.0,77.047,77.1449,76.9882,76.9882,39566.0
2024-09-10 12:00:00,78.57,78.61,78.43,78.48,8761.0,76.9686,77.0078,76.8315,76.8804,8761.0
2024-09-10 12:10:00,78.49,78.52,78.46,78.48,16925.0,76.8902,76.9196,76.8609,76.8804,16925.0
2024-09-10 12:20:00,78.48,78.6,78.45,78.55,11109.0,76.8804,76.998,76.8511,76.949,11109.0
2024-09-10 12:30:00,78.52,78.57,78.43,78.45,17195.0,76.9196,76.9686,76.8315,76.8511,17195.0
2024-09-10 12:40:00,78.46,78.47,78.41,78.42,7376.0,76.8609,76.8707,76.8119,76.8217,7376.0
2024-09-10 12:50:00,78.42,78.47,78.4,78.42,80005.0,76.8217,76.8707,76.8021,76.8217,80005.0
2024-09-10 13:00:00,78.41,78.64,78.41,78.64,26472.0,76.8119,77.0372,76.8119,77.0372,26472.0
2024-09-10 13:10:00,78.63,78.65,78.57,78.62,15647.0,77.0274,77.047,76.9686,77.0176,15647.0
2024-09-10 13:20:00,78.62,78.62,78.4,78.41,17610.0,77.0176,77.0176,76.8021,76.8119,17610.0
2024-09-10 13:30:00,78.4,78.43,78.36,78.37,42884.0,76.8021,76.8315,76.7629,76.7727,42884.0
2024-09-10 13:40:00,78.37,78.37,78.17,78.23,105471.0,76.7727,76.7727,76.5768,76.6355,105471.0
2024-09-10 13:50:00,78.25,78.28,78.15,78.24,16407.0,76.6551,76.6845,76.5572,76.6453,16407.0
2024-09-10 14:00:00,78.25,78.36,78.25,78.36,11892.0,76.6551,76.7629,76.6551,76.7629,11892.0
2024-09-10 14:10:00,78.35,78.37,78.26,78.33,11519.0,76.7531,76.7727,76.6649,76.7335,11519.0
2024-09-10 14:20:00,78.33,78.33,78.24,78.25,13566.0,76.7335,76.7335,76.6453,76.6551,13566.0
2024-09-10 14:30:00,78.25,78.34,78.24,78.34,10474.0,76.6551,76.7433,76.6453,76.7433,10474.0
2024-09-10 14:40:00,78.33,78.37,78.29,78.34,9005.0,76.7335,76.7727,76.6943,76.7433,9005.0
2024-09-10 14:50:00,78.34,78.39,78.34,78.37,29479.0,76.7433,76.7923,76.7433,76.7727,29479.0
2024-09-10 15:00:00,78.36,78.37,78.33,78.35,17695.0,76.7629,76.7727,76.7335,76.7531,17695.0
2024-09-10 15:10:00,78.35,78.41,78.33,78.41,18078.0,76.7531,76.8119,76.7335,76.8119,18078.0
2024-09-10 15:20:00,78.41,78.51,78.4,78.48,69129.0,76.8119,76.9098,76.8021,76.8804,69129.0
2024-09-10 15:30:00,78.49,78.55,78.47,78.54,30165.0,76.8902,76.949,76.8707,76.9392,30165.0
2024-09-10 15:40:00,78.54,78.61,78.53,78.59,60566.0,76.9392,77.0078,76.9294,76.9882,60566.0
2024-09-10 15:50:00,78.59,78.64,78.46,78.49,226559.0,76.9882,77.0372,76.8609,76.8902,226559.0
2024-09-11 09:30:00,78.02,78.29,77.51,77.57,40251.0,76.4298,76.6943,75.9302,75.989,40251.0
2024-09-11 09:40:00,77.57,77.58,77.16,77.26,40436.0,75.989,75.9988,75.5874,75.6853,40436.0
2024-09-11 09:50:00,77.3,77.47,77.24,77.36,37016.0,75.7245,75.891,75.6657,75.7833,37016.0
2024-09-11 10:00:00,77.36,77.42,77.06,77.16,68815.0,75.7833,75.8421,75.4894,75.5874,68815.0
2024-09-11 10:10:00,77.12,77.12,76.76,76.76,21396.0,75.5482,75.5482,75.1955,75.1955,21396.0
2024-09-11 10:20:00,76.74,76.81,76.44,76.47,132740.0,75.1759,75.2445,74.882,74.9114,132740.0
2024-09-11 10:30:00,76.47,76.58,76.43,76.46,53933.0,74.9114,75.0192,74.8722,74.9016,53933.0
2024-09-11 10:40:00,76.46,76.47,76.38,76.42,25953.0,74.9016,74.9114,74.8232,74.8624,25953.0
2024-09-11 10:50:00,76.42,76.57,76.42,76.56,19928.0,74.8624,75.0094,74.8624,74.9996,19928.0
2024-09-11 11:00:00,76.58,76.65,76.51,76.64,22503.0,75.0192,75.0877,74.9506,75.0779,22503.0
2024-09-11 11:10:00,76.65,76.8,76.63,76.63,30158.0,75.0877,75.2347,75.0682,75.0682,30158.0
2024-09-11 11:20:00,76.63,76.72,76.52,76.62,37091.0,75.0682,75.1563,74.9604,75.0584,37091.0
2024-09-11 11:30:00,76.64,76.84,76.6,76.81,15634.0,75.0779,75.2739,75.0388,75.2445,15634.0
2024-09-11 11:40:00,76.81,76.9,76.62,76.65,26270.0,75.2445,75.3326,75.0584,75.0877,26270.0
2024-09-11 11:50:00,76.65,76.7,76.46,76.48,48449.0,75.0877,75.1367,74.9016,74.9212,48449.0
2024-09-11 12:00:00,76.48,76.64,76.43,76.53,20952.0,74.9212,75.0779,74.8722,74.9702,20952.0
2024-09-11 12:10:00,76.54,76.6,76.39,76.42,10636.0,74.98,75.0388,74.833,74.8624,10636.0
2024-09-11 12:20:00,76.42,76.6,76.42,76.6,9473.0,74.8624,75.0388,74.8624,75.0388,9473.0
2024-09-11 12:30:00,76.6,76.7,76.6,76.7,26254.0,75.0388,75.1367,75.0388,75.1367,26254.0
2024-09-11 12:40:00,76.69,76.75,76.62,76.73,6563.0,75.1269,75.1857,75.0584,75.1661,6563.0
2024-09-11 12:50:00,76.73,76.77,76.7,76.73,6376.0,75.1661,75.2053,75.1367,75.1661,6376.0
2024-09-11 13:00:00,76.73,76.77,76.6,76.7,61923.0,75.1661,75.2053,75.0388,75.1367,61923.0
2024-09-11 13:10:00,76.7,76.75,76.66,76.7,17476.0,75.1367,75.1857,75.0975,75.1367,17476.0
2024-09-11 13:20:00,76.68,76.71,76.55,76.57,15354.0,75.1171,75.1465,74.9898,75.0094,15354.0
2024-09-11 13:30:00,76.56,76.6,76.53,76.6,7212.0,74.9996,75.0388,74.9702,75.0388,7212.0
2024-09-11 13:40:00,76.59,76.68,76.58,76.67,12198.0,75.029,75.1171,75.0192,75.1073,12198.0
2024-09-11 13:50:00,76.68,76.71,76.55,76.57,13923.0,75.1171,75.1465,74.9898,75.0094,13923.0
2024-09-11 14:00:00,76.58,76.64,76.55,76.62,9010.0,75.0192,75.0779,74.9898,75.0584,9010.0
2024-09-11 14:10:00,76.63,76.64,76.55,76.56,13336.0,75.0682,75.0779,74.9898,74.9996,13336.0
2024-09-11 14:20:00,76.56,76.62,76.55,76.6,12188.0,74.9996,75.0584,74.9898,75.0388,12188.0
2024-09-11 14:30:00,76.6,76.7,76.57,76.69,17046.0,75.0388,75.1367,75.0094,75.1269,17046.0
2024-09-11 14:40:00,76.7,76.77,76.57,76.72,164100.0,75.1367,75.2053,75.0094,75.1563,164100.0
2024-09-11 14:50:00,76.72,76.73,76.59,76.61,35685.0,75.1563,75.1661,75.029,75.0486,35685.0
2024-09-11 15:00:00,76.6,76.62,76.54,76.59,31812.0,75.0388,75.0584,74.98,75.029,31812.0
2024-09-11 15:10:00,76.6,76.61,76.55,76.56,96790.0,75.0388,75.0486,74.9898,74.9996,96790.0
2024-09-11 15:20:00,76.55,76.66,76.54,76.59,39397.0,74.9898,75.0975,74.98,75.029,39397.0
2024-09-11 15:30:00,76.61,76.62,76.3,76.37,89107.0,75.0486,75.0584,74.7449,74.8135,89107.0
2024-09-11 15:40:00,76.38,76.39,76.23,76.39,60646.0,74.8232,74.833,74.6763,74.833,60646.0
2024-09-11 15:50:00,76.38,76.47,76.2,76.2,377541.0,74.8232,74.9114,74.6469,74.6469,377541.0
2024-09-12 09:30:00,76.22,76.77,76.19,76.45,42507.0,74.6665,75.2053,74.6371,74.8918,42507.0
2024-09-12 09:40:00,76.41,76.44,76.14,76.33,22280.0,74.8526,74.882,74.5881,74.7743,22280.0
2024-09-12 09:50:00,76.32,76.35,76.06,76.06,16446.0,74.7645,74.7939,74.5098,74.5098,16446.0
2024-09-12 10:00:00,76.05,76.05,75.79,75.91,33484.0,74.5,74.5,74.2453,74.3628,33484.0
2024-09-12 10:10:00,75.91,76.12,75.9,76.07,20304.0,74.3628,74.5685,74.353,74.5196,20304.0
2024-09-12 10:20:00,76.08,76.12,75.99,76.12,27407.0,74.5294,74.5685,74.4412,74.5685,27407.0
2024-09-12 10:30:00,76.14,76.14,75.9,75.98,37539.0,74.5881,74.5881,74.353,74.4314,37539.0
2024-09-12 10:40:00,75.98,76.2,75.91,76.19,26432.0,74.4314,74.6469,74.3628,74.6371,26432.0
2024-09-12 10:50:00,76.19,76.32,76.14,76.25,40609.0,74.6371,74.7645,74.5881,74.6959,40609.0
2024-09-12 11:00:00,76.25,76.36,76.21,76.35,23170.0,74.6959,74.8037,74.6567,74.7939,23170.0
2024-09-12 11:10:00,76.34,76.54,76.33,76.45,39447.0,74.7841,74.98,74.7743,74.8918,39447.0
2024-09-12 11:20:00,76.45,76.55,76.44,76.51,33973.0,74.8918,74.9898,74.882,74.9506,33973.0
2024-09-12 11:30:00,76.51,76.7,76.51,76.7,72164.0,74.9506,75.1367,74.9506,75.1367,72164.0
2024-09-12 11:40:00,76.71,76.76,76.61,76.64,44872.0,75.1465,75.1955,75.0486,75.0779,44872.0
2024-09-12 11:50:00,76.64,76.67,76.56,76.61,19172.0,75.0779,75.1073,74.9996,75.0486,19172.0
2024-09-12 12:00:00,76.61,76.71,76.61,76.71,21414.0,75.0486,75.1465,75.0486,75.1465,21414.0
2024-09-12 12:10:00,76.71,76.74,76.64,76.7,29687.0,75.1465,75.1759,75.0779,75.1367,29687.0
2024-09-12 12:20:00,76.69,76.73,76.55,76.59,64790.0,75.1269,75.1661,74.9898,75.029,64790.0
2024-09-12 12:30:00,76.56,76.57,76.36,76.36,55804.0,74.9996,75.0094,74.8037,74.8037,55804.0
2024-09-12 12:40:00,76.37,76.37,76.11,76.11,99519.0,74.8135,74.8135,74.5588,74.5588,99519.0
2024-09-12 12:50:00,76.11,76.3,76.11,76.23,28827.0,74.5588,74.7449,74.5588,74.6763,28827.0
2024-09-12 13:00:00,76.22,76.3,76.21,76.27,33872.0,74.6665,74.7449,74.6567,74.7155,33872.0
2024-09-12 13:10:00,76.27,76.43,76.24,76.31,28734.0,74.7155,74.8722,74.6861,74.7547,28734.0
2024-09-12 13:20:00,76.31,76.45,76.24,76.37,57329.0,74.7547,74.8918,74.6861,74.8135,57329.0
2024-09-12 13:30:00,76.39,76.54,76.38,76.52,43371.0,74.833,74.98,74.8232,74.9604,43371.0
2024-09-12 13:40:00,76.53,76.59,76.52,76.52,19262.0,74.9702,75.029,74.9604,74.9604,19262.0
2024-09-12 13:50:00,76.53,76.57,76.52,76.53,18525.0,74.9702,75.0094,74.9604,74.9702,18525.0
2024-09-12 14:00:00,76.53,76.63,76.48,76.59,24477.0,74.9702,75.0682,74.9212,75.029,24477.0
2024-09-12 14:10:00,76.59,76.6,76.49,76.5,16958.0,75.029,75.0388,74.931,74.9408,16958.0
2024-09-12 14:20:00,76.49,76.56,76.47,76.52,30953.0,74.931,74.9996,74.9114,74.9604,30953.0
2024-09-12 14:30:00,76.53,76.58,76.48,76.49,20283.0,74.9702,75.0192,74.9212,74.931,20283.0
2024-09-12 14:40:00,76.48,76.55,76.48,76.51,19847.0,74.9212,74.9898,74.9212,74.9506,19847.0
2024-09-12 14:50:00,76.5,76.6,76.37,76.58,48278.0,74.9408,75.0388,74.8135,75.0192,48278.0
2024-09-12 15:00:00,76.54,76.67,76.52,76.65,47341.0,74.98,75.1073,74.9604,75.0877,47341.0
2024-09-12 15:10:00,76.65,76.77,76.65,76.72,27808.0,75.0877,75.2053,75.0877,75.1563,27808.0
2024-09-12 15:20:00,76.71,76.84,76.67,76.81,41700.0,75.1465,75.2739,75.1073,75.2445,41700.0
2024-09-12 15:30:00,76.81,76.96,76.76,76.87,409877.0,75.2445,75.3914,75.1955,75.3033,409877.0
2024-09-12 15:40:00,76.87,76.99,76.81,76.9,91858.0,75.3033,75.4208,75.2445,75.3326,91858.0
2024-09-12 15:50:00,76.9,76.98,76.78,76.97,329177.0,75.3326,75.411,75.2151,75.4012,329177.0
2024-09-13 09:30:00,76.8,77.08,76.66,76.67,58468.0,75.2347,75.509,75.0975,75.1073,58468.0
2024-09-13 09:40:00,76.71,76.87,76.67,76.86,12398.0,75.1465,75.3033,75.1073,75.2935,12398.0
2024-09-13 09:50:00,76.84,76.97,76.68,76.92,16753.0,75.2739,75.4012,75.1171,75.3522,16753.0
2024-09-13 10:00:00,76.96,77.05,76.83,77.05,58953.0,75.3914,75.4796,75.2641,75.4796,58953.0
2024-09-13 10:10:00,77.05,77.22,76.97,77.08,92745.0,75.4796,75.6461,75.4012,75.509,92745.0
2024-09-13 10:20:00,77.07,77.09,76.93,76.95,27169.0,75.4992,75.5188,75.362,75.3816,27169.0
2024-09-13 10:30:00,76.95,76.99,76.88,76.97,51987.0,75.3816,75.4208,75.3131,75.4012,51987.0
2024-09-13 10:40:00,76.98,77.04,76.94,77.01,37841.0,75.411,75.4698,75.3718,75.4404,37841.0
2024-09-13 10:50:00,77.02,77.06,76.92,77.02,13411.0,75.4502,75.4894,75.3522,75.4502,13411.0
2024-09-13 11:00:00,77.04,77.05,76.75,76.77,29650.0,75.4698,75.4796,75.1857,75.2053,29650.0
2024-09-13 11:10:00,76.77,76.81,76.56,76.57,107505.0,75.2053,75.2445,74.9996,75.0094,107505.0
2024-09-13 11:20:00,76.52,76.62,76.5,76.54,30228.0,74.9604,75.0584,74.9408,74.98,30228.0
2024-09-13 11:30:00,76.54,76.66,76.5,76.58,38086.0,74.98,75.0975,74.9408,75.0192,38086.0
2024-09-13 11:40:00,76.56,76.65,76.5,76.62,21153.0,74.9996,75.0877,74.9408,75.0584,21153.0
2024-09-13 11:50:00,76.61,76.79,76.61,76.69,78065.0,75.0486,75.2249,75.0486,75.1269,78065.0
2024-09-13 12:00:00,76.69,76.71,76.42,76.47,119037.0,75.1269,75.1465,74.8624,74.9114,119037.0
2024-09-13 12:10:00,76.48,76.57,76.44,76.52,87221.0,74.9212,75.0094,74.882,74.9604,87221.0
2024-09-13 12:20:00,76.53,76.53,76.19,76.19,78035.0,74.9702,74.9702,74.6371,74.6371,78035.0
2024-09-13 12:30:00,76.19,76.25,76.08,76.19,58486.0,74.6371,74.6959,74.5294,74.6371,58486.0
2024-09-13 12:40:00,76.19,76.27,76.13,76.16,57023.0,74.6371,74.7155,74.5783,74.6077,57023.0
2024-09-13 12:50:00,76.15,76.26,76.06,76.07,24864.0,74.5979,74.7057,74.5098,74.5196,24864.0
2024-09-13 13:00:00,76.08,76.18,76.08,76.17,25739.0,74.5294,74.6273,74.5294,74.6175,25739.0
2024-09-13 13:10:00,76.19,76.2,75.98,76.02,107919.0,74.6371,74.6469,74.4314,74.4706,107919.0
2024-09-13 13:20:00,76.01,76.07,75.91,75.98,77266.0,74.4608,74.5196,74.3628,74.4314,77266.0
2024-09-13 13:30:00,76.0,76.12,75.98,76.11,44951.0,74.451,74.5685,74.4314,74.5588,44951.0
2024-09-13 13:40:00,76.1,76.2,76.07,76.11,27460.0,74.549,74.6469,74.5196,74.5588,27460.0
2024-09-13 13:50:00,76.11,76.14,76.03,76.04,21568.0,74.5588,74.5881,74.4804,74.4902,21568.0
2024-09-13 14:00:00,76.03,76.17,75.9,76.12,61696.0,74.4804,74.6175,74.353,74.5685,61696.0
2024-09-13 14:10:00,76.13,76.15,75.98,76.04,33227.0,74.5783,74.5979,74.4314,74.4902,33227.0
2024-09-13 14:20:00,76.05,76.05,75.89,75.91,60714.0,74.5,74.5,74.3432,74.3628,60714.0
2024-09-13 14:30:00,75.91,75.95,75.89,75.9,21567.0,74.3628,74.402,74.3432,74.353,21567.0
2024-09-13 14:40:00,75.9,76.0,75.9,75.97,20025.0,74.353,74.451,74.353,74.4216,20025.0
2024-09-13 14:50:00,75.97,76.12,75.96,76.12,22432.0,74.4216,74.5685,74.4118,74.5685,22432.0
2024-09-13 15:00:00,76.11,76.19,76.08,76.17,24563.0,74.5588,74.6371,74.5294,74.6175,24563.0
2024-09-13 15:10:00,76.17,76.28,76.16,76.28,25343.0,74.6175,74.7253,74.6077,74.7253,25343.0
2024-09-13 15:20:00,76.27,76.27,76.15,76.2,46351.0,74.7155,74.7155,74.5979,74.6469,46351.0
2024-09-13 15:30:00,76.2,76.22,76.15,76.22,58384.0,74.6469,74.6665,74.5979,74.6665,58384.0
2024-09-13 15:40:00,76.22,76.26,76.18,76.25,87927.0,74.6665,74.7057,74.6273,74.6959,87927.0
2024-09-13 15:50:00,76.25,76.59,76.22,76.52,282363.0,74.6959,75.029,74.6665,74.9604,282363.0
2024-09-16 09:30:00,76.99,77.69,76.9,77.57,203501.0,75.4208,76.1065,75.3326,75.989,203501.0
2024-09-16 09:40:00,77.54,77.6,77.36,77.5,143222.0,75.9596,76.0184,75.7833,75.9204,143222.0
2024-09-16 09:50:00,77.51,77.59,77.41,77.47,93865.0,75.9302,76.0086,75.8323,75.891,93865.0
2024-09-16 10:00:00,77.5,77.74,77.43,77.72,126301.0,75.9204,76.1555,75.8518,76.1359,126301.0
2024-09-16 10:10:00,77.72,77.73,77.42,77.59,67205.0,76.1359,76.1457,75.8421,76.0086,67205.0
2024-09-16 10:20:00,77.59,77.79,77.57,77.77,76839.0,76.0086,76.2045,75.989,76.1849,76839.0
2024-09-16 10:30:00,77.77,77.78,77.66,77.69,53904.0,76.1849,76.1947,76.0772,76.1065,53904.0
2024-09-16 10:40:00,77.66,77.7,77.51,77.58,75030.0,76.0772,76.1163,75.9302,75.9988,75030.0
2024-09-16 10:50:00,77.57,77.59,77.48,77.55,31665.0,75.989,76.0086,75.9008,75.9694,31665.0
2024-09-16 11:00:00,77.56,77.78,77.55,77.77,35426.0,75.9792,76.1947,75.9694,76.1849,35426.0
2024-09-16 11:10:00,77.78,77.84,77.64,77.68,57681.0,76.1947,76.2535,76.0576,76.0968,57681.0
2024-09-16 11:20:00,77.66,77.77,77.6,77.64,34508.0,76.0772,76.1849,76.0184,76.0576,34508.0
2024-09-16 11:30:00,77.65,77.7,77.57,77.68,37521.0,76.0674,76.1163,75.989,76.0968,37521.0
2024-09-16 11:40:00,77.69,77.85,77.68,77.77,140080.0,76.1065,76.2633,76.0968,76.1849,140080.0
2024-09-16 11:50:00,77.77,77.81,77.72,77.78,33810.0,76.1849,76.2241,76.1359,76.1947,33810.0
2024-09-16 12:00:00,77.76,77.81,77.71,77.73,45473.0,76.1751,76.2241,76.1261,76.1457,45473.0
2024-09-16 12:10:00,77.73,77.81,77.73,77.76,34489.0,76.1457,76.2241,76.1457,76.1751,34489.0
2024-09-16 12:20:00,77.77,77.9,77.71,77.9,217416.0,76.1849,76.3123,76.1261,76.3123,217416.0
2024-09-16 12:30:00,77.88,77.96,77.78,77.8,36906.0,76.2927,76.371,76.1947,76.2143,36906.0
2024-09-16 12:40:00,77.81,77.81,77.69,77.72,62827.0,76.2241,76.2241,76.1065,76.1359,62827.0
2024-09-16 12:50:00,77.71,77.71,77.62,77.62,29546.0,76.1261,76.1261,76.038,76.038,29546.0
2024-09-16 13:00:00,77.63,77.63,77.5,77.53,17868.0,76.0478,76.0478,75.9204,75.9498,17868.0
2024-09-16 13:10:00,77.55,77.55,77.47,77.49,23070.0,75.9694,75.9694,75.891,75.9106,23070.0
2024-09-16 13:20:00,77.5,77.52,77.44,77.45,21405.0,75.9204,75.94,75.8616,75.8714,21405.0
2024-09-16 13:30:00,77.46,77.52,77.37,77.52,25002.0,75.8812,75.94,75.7931,75.94,25002.0
2024-09-16 13:40:00,77.52,77.53,77.45,77.49,26242.0,75.94,75.9498,75.8714,75.9106,26242.0
2024-09-16 13:50:00,77.49,77.5,77.38,77.42,22787.0,75.9106,75.9204,75.8029,75.8421,22787.0
2024-09-16 14:00:00,77.42,77.47,77.35,77.36,21385.0,75.8421,75.891,75.7735,75.7833,21385.0
2024-09-16 14:10:00,77.37,77.4,77.32,77.36,18401.0,75.7931,75.8225,75.7441,75.7833,18401.0
2024-09-16 14:20:00,77.36,77.41,77.36,77.4,20370.0,75.7833,75.8323,75.7833,75.8225,20370.0
2024-09-16 14:30:00,77.4,77.45,77.34,77.39,36453.0,75.8225,75.8714,75.7637,75.8127,36453.0
2024-09-16 14:40:00,77.39,77.39,77.3,77.34,58080.0,75.8127,75.8127,75.7245,75.7637,58080.0
2024-09-16 14:50:00,77.35,77.44,77.32,77.33,54000.0,75.7735,75.8616,75.7441,75.7539,54000.0
2024-09-16 15:00:00,77.33,77.33,77.16,77.2,34005.0,75.7539,75.7539,75.5874,75.6265,34005.0
2024-09-16 15:10:00,77.22,77.28,77.21,77.23,36521.0,75.6461,75.7049,75.6363,75.6559,36521.0
2024-09-16 15:20:00,77.22,77.26,77.18,77.24,49057.0,75.6461,75.6853,75.6069,75.6657,49057.0
2024-09-16 15:30:00,77.25,77.3,77.19,77.2,63288.0,75.6755,75.7245,75.6167,75.6265,63288.0
2024-09-16 15:40:00,77.2,77.39,77.1,77.25,214508.0,75.6265,75.8127,75.5286,75.6755,214508.0
2024-09-16 15:50:00,77.25,77.32,77.05,77.15,557121.0,75.6755,75.7441,75.4796,75.5776,557121.0
2024-09-17 09:30:00,76.71,77.45,76.67,77.24,112643.0,75.1465,75.8714,75.1073,75.6657,112643.0
2024-09-17 09:40:00,77.23,77.54,77.14,77.44,37255.0,75.6559,75.9596,75.5678,75.8616,37255.0
2024-09-17 09:50:00,77.47,77.53,77.21,77.29,19442.0,75.891,75.9498,75.6363,75.7147,19442.0
2024-09-17 10:00:00,77.3,77.7,77.3,77.7,27299.0,75.7245,76.1163,75.7245,76.1163,27299.0
2024-09-17 10:10:00,77.7,77.8,77.52,77.68,57682.0,76.1163,76.2143,75.94,76.0968,57682.0
2024-09-17 10:20:00,77.68,77.71,77.44,77.5,56809.0,76.0968,76.1261,75.8616,75.9204,56809.0
2024-09-17 10:30:00,77.5,77.56,77.42,77.46,24232.0,75.9204,75.9792,75.8421,75.8812,24232.0
2024-09-17 10:40:00,77.46,77.61,77.35,77.53,581463.0,75.8812,76.0282,75.7735,75.9498,581463.0
2024-09-17 10:50:00,77.53,77.73,77.52,77.7,48301.0,75.9498,76.1457,75.94,76.1163,48301.0
2024-09-17 11:00:00,77.7,77.78,77.68,77.77,47847.0,76.1163,76.1947,76.0968,76.1849,47847.0
2024-09-17 11:10:00,77.77,78.15,77.76,78.06,67035.0,76.1849,76.5572,76.1751,76.469,67035.0
2024-09-17 11:20:00,78.04,78.29,78.01,78.21,23967.0,76.4494,76.6943,76.42,76.6159,23967.0
2024-09-17 11:30:00,78.2,78.27,78.16,78.18,16519.0,76.6062,76.6747,76.567,76.5866,16519.0
2024-09-17 11:40:00,78.16,78.16,77.96,78.03,26623.0,76.567,76.567,76.371,76.4396,26623.0
2024-09-17 11:50:00,78.04,78.13,77.99,78.11,20820.0,76.4494,76.5376,76.4004,76.518,20820.0
2024-09-17 12:00:00,78.11,78.13,78.04,78.1,29104.0,76.518,76.5376,76.4494,76.5082,29104.0
2024-09-17 12:10:00,78.11,78.13,77.98,78.06,23056.0,76.518,76.5376,76.3906,76.469,23056.0
2024-09-17 12:20:00,78.05,78.18,78.04,78.08,20396.0,76.4592,76.5866,76.4494,76.4886,20396.0
2024-09-17 12:30:00,78.08,78.1,78.0,78.05,23103.0,76.4886,76.5082,76.4102,76.4592,23103.0
2024-09-17 12:40:00,78.05,78.07,77.89,77.89,17856.0,76.4592,76.4788,76.3025,76.3025,17856.0
2024-09-17 12:50:00,77.88,77.96,77.82,77.87,16241.0,76.2927,76.371,76.2339,76.2829,16241.0
2024-09-17 13:00:00,77.87,77.87,77.81,77.85,11530.0,76.2829,76.2829,76.2241,76.2633,11530.0
2024-09-17 13:10:00,77.85,77.85,77.78,77.83,13627.0,76.2633,76.2633,76.1947,76.2437,13627.0
2024-09-17 13:20:00,77.81,77.93,77.8,77.91,24421.0,76.2241,76.3417,76.2143,76.3221,24421.0
2024-09-17 13:30:00,77.9,77.95,77.87,77.95,39064.0,76.3123,76.3612,76.2829,76.3612,39064.0
2024-09-17 13:40:00,77.94,78.0,77.89,78.0,19151.0,76.3515,76.4102,76.3025,76.4102,19151.0
2024-09-17 13:50:00,78.01,78.05,77.95,77.96,17874.0,76.42,76.4592,76.3612,76.371,17874.0
2024-09-17 14:00:00,77.95,77.99,77.9,77.97,16789.0,76.3612,76.4004,76.3123,76.3808,16789.0
2024-09-17 14:10:00,77.96,77.97,77.89,77.9,14615.0,76.371,76.3808,76.3025,76.3123,14615.0
2024-09-17 14:20:00,77.9,77.9,77.76,77.83,18841.0,76.3123,76.3123,76.1751,76.2437,18841.0
2024-09-17 14:30:00,77.82,77.86,77.79,77.82,15370.0,76.2339,76.2731,76.2045,76.2339,15370.0
2024-09-17 14:40:00,77.83,77.83,77.68,77.72,20752.0,76.2437,76.2437,76.0968,76.1359,20752.0
2024-09-17 14:50:00,77.73,77.83,77.72,77.83,19597.0,76.1457,76.2437,76.1359,76.2437,19597.0
2024-09-17 15:00:00,77.82,77.82,77.75,77.77,17477.0,76.2339,76.2339,76.1653,76.1849,17477.0
2024-09-17 15:10:00,77.78,77.88,77.76,77.86,25315.0,76.1947,76.2927,76.1751,76.2731,25315.0
2024-09-17 15:20:00,77.86,77.89,77.83,77.88,31430.0,76.2731,76.3025,76.2437,76.2927,31430.0
2024-09-17 15:30:00,77.88,77.96,77.8,77.84,89537.0,76.2927,76.371,76.2143,76.2535,89537.0
2024-09-17 15:40:00,77.84,77.95,77.8,77.82,64137.0,76.2535,76.3612,76.2143,76.2339,64137.0
2024-09-17 15:50:00,77.81,77.83,77.74,77.8,217580.0,76.2241,76.2437,76.1555,76.2143,217580.0
2024-09-18 09:30:00,77.79,78.54,77.73,78.42,40730.0,76.2045,76.9392,76.1457,76.8217,40730.0
2024-09-18 09:40:00,78.55,78.6,78.38,78.44,30059.0,76.949,76.998,76.7825,76.8413,30059.0
2024-09-18 09:50:00,78.43,78.48,78.29,78.34,27234.0,76.8315,76.8804,76.6943,76.7433,27234.0
2024-09-18 10:00:00,78.36,78.38,78.13,78.19,22096.0,76.7629,76.7825,76.5376,76.5964,22096.0
2024-09-18 10:10:00,78.17,78.2,78.07,78.13,15383.0,76.5768,76.6062,76.4788,76.5376,15383.0
2024-09-18 10:20:00,78.13,78.19,78.08,78.08,15862.0,76.5376,76.5964,76.4886,76.4886,15862.0
2024-09-18 10:30:00,78.08,78.1,77.92,77.92,13676.0,76.4886,76.5082,76.3319,76.3319,13676.0
2024-09-18 10:40:00,77.92,78.11,77.9,78.04,19136.0,76.3319,76.518,76.3123,76.4494,19136.0
2024-09-18 10:50:00,78.05,78.08,77.96,78.06,22220.0,76.4592,76.4886,76.371,76.469,22220.0
2024-09-18 11:00:00,78.05,78.06,77.98,78.05,17999.0,76.4592,76.469,76.3906,76.4592,17999.0
2024-09-18 11:10:00,78.05,78.07,77.71,77.93,45252.0,76.4592,76.4788,76.1261,76.3417,45252.0
2024-09-18 11:20:00,77.92,77.93,74.94,74.99,547154.0,76.3319,76.3417,73.4126,73.4616,547154.0
2024-09-18 11:30:00,75.0,75.36,74.33,74.77,589519.0,73.4714,73.824,72.815,73.2461,589519.0
2024-09-18 11:40:00,74.9,75.59,74.65,75.23,181192.0,73.3734,74.0493,73.1285,73.6967,181192.0
2024-09-18 11:50:00,75.23,75.29,74.87,75.02,159266.0,73.6967,73.7555,73.344,73.491,159266.0
2024-09-18 12:00:00,75.02,75.53,74.76,74.81,109298.0,73.491,73.9906,73.2363,73.2852,109298.0
2024-09-18 12:10:00,74.84,74.92,74.63,74.68,77171.0,73.3146,73.393,73.1089,73.1579,77171.0
2024-09-18 12:20:00,74.68,74.76,74.57,74.61,67215.0,73.1579,73.2363,73.0501,73.0893,67215.0
2024-09-18 12:30:00,74.61,74.67,74.51,74.64,81472.0,73.0893,73.1481,72.9914,73.1187,81472.0
2024-09-18 12:40:00,74.64,74.77,74.53,74.71,87753.0,73.1187,73.2461,73.011,73.1873,87753.0
2024-09-18 12:50:00,74.7,74.81,74.53,74.55,75538.0,73.1775,73.2852,73.011,73.0305,75538.0
2024-09-18 13:00:00,74.54,74.75,74.54,74.67,46879.0,73.0208,73.2265,73.0208,73.1481,46879.0
2024-09-18 13:10:00,74.69,74.74,74.55,74.55,44436.0,73.1677,73.2167,73.0305,73.0305,44436.0
2024-09-18 13:20:00,74.57,74.61,74.46,74.56,44500.0,73.0501,73.0893,72.9424,73.0403,44500.0
2024-09-18 13:30:00,74.56,74.63,74.48,74.59,35584.0,73.0403,73.1089,72.962,73.0697,35584.0
2024-09-18 13:40:00,74.6,74.7,74.57,74.6,28253.0,73.0795,73.1775,73.0501,73.0795,28253.0
2024-09-18 13:50:00,74.61,74.61,74.39,74.45,35142.0,73.0893,73.0893,72.8738,72.9326,35142.0
2024-09-18 14:00:00,74.42,75.07,74.34,74.62,45895.0,72.9032,73.5399,72.8248,73.0991,45895.0
2024-09-18 14:10:00,74.66,74.99,74.62,74.97,56950.0,73.1383,73.4616,73.0991,73.442,56950.0
2024-09-18 14:20:00,74.97,75.02,74.74,74.9,38755.0,73.442,73.491,73.2167,73.3734,38755.0
2024-09-18 14:30:00,74.88,75.12,74.76,74.92,55511.0,73.3538,73.5889,73.2363,73.393,55511.0
2024-09-18 14:40:00,74.92,74.94,74.59,74.79,40540.0,73.393,73.4126,73.0697,73.2657,40540.0
2024-09-18 14:50:00,74.8,74.93,74.51,74.53,38334.0,73.2755,73.4028,72.9914,73.011,38334.0
2024-09-18 15:00:00,74.49,74.68,74.45,74.64,37621.0,72.9718,73.1579,72.9326,73.1187,37621.0
2024-09-18 15:10:00,74.62,74.98,74.56,74.92,57077.0,73.0991,73.4518,73.0403,73.393,57077.0
2024-09-18 15:20:00,74.92,74.97,74.67,74.91,64639.0,73.393,73.442,73.1481,73.3832,64639.0
2024-09-18 15:30:00,74.9,74.91,74.54,74.67,83499.0,73.3734,73.3832,73.0208,73.1481,83499.0
2024-09-18 15:40:00,74.67,74.67,74.44,74.47,101366.0,73.1481,73.1481,72.9228,72.9522,101366.0
2024-09-18 15:50:00,74.48,74.69,74.36,74.55,442862.0,72.962,73.1677,72.8444,73.0305,442862.0
2024-09-19 09:30:00,74.98,75.21,74.43,74.55,114502.0,73.4518,73.6771,72.913,73.0305,114502.0
2024-09-19 09:40:00,74.47,74.55,74.1,74.25,177226.0,72.9522,73.0305,72.5897,72.7367,177226.0
2024-09-19 09:50:00,74.26,74.41,73.8,74.31,78416.0,72.7465,72.8934,72.2958,72.7954,78416.0
2024-09-19 10:00:00,74.32,74.34,73.89,73.89,158599.0,72.8052,72.8248,72.384,72.384,158599.0
2024-09-19 10:10:00,73.89,74.12,73.87,73.96,56976.0,72.384,72.6093,72.3644,72.4526,56976.0
2024-09-19 10:20:00,73.97,73.98,73.75,73.92,67576.0,72.4624,72.4722,72.2469,72.4134,67576.0
2024-09-19 10:30:00,73.92,73.97,73.75,73.82,70368.0,72.4134,72.4624,72.2469,72.3154,70368.0
2024-09-19 10:40:00,73.83,73.89,73.71,73.89,58392.0,72.3252,72.384,72.2077,72.384,58392.0
2024-09-19 10:50:00,73.89,74.31,73.87,74.22,116956.0,72.384,72.7954,72.3644,72.7073,116956.0
2024-09-19 11:00:00,74.22,74.23,73.98,73.99,65218.0,72.7073,72.7171,72.4722,72.482,65218.0
2024-09-19 11:10:00,73.99,74.1,73.96,73.99,51289.0,72.482,72.5897,72.4526,72.482,51289.0
2024-09-19 11:20:00,73.98,74.01,73.85,73.89,26967.0,72.4722,72.5016,72.3448,72.384,26967.0
2024-09-19 11:30:00,73.88,73.88,73.73,73.78,41491.0,72.3742,72.3742,72.2273,72.2762,41491.0
2024-09-19 11:40:00,73.78,73.83,73.72,73.74,60733.0,72.2762,72.3252,72.2175,72.2371,60733.0
2024-09-19 11:50:00,73.74,73.84,73.69,73.81,44460.0,72.2371,72.335,72.1881,72.3056,44460.0
2024-09-19 12:00:00,73.81,73.95,73.81,73.95,26710.0,72.3056,72.4428,72.3056,72.4428,26710.0
2024-09-19 12:10:00,73.94,74.07,73.94,74.07,31550.0,72.433,72.5603,72.433,72.5603,31550.0
2024-09-19 12:20:00,74.06,74.08,73.96,74.04,24581.0,72.5505,72.5701,72.4526,72.5309,24581.0
2024-09-19 12:30:00,74.04,74.22,74.01,74.18,40782.0,72.5309,72.7073,72.5016,72.6681,40782.0
2024-09-19 12:40:00,74.19,74.24,74.1,74.1,49380.0,72.6779,72.7269,72.5897,72.5897,49380.0
2024-09-19 12:50:00,74.09,74.17,74.06,74.09,25085.0,72.5799,72.6583,72.5505,72.5799,25085.0
2024-09-19 13:00:00,74.09,74.16,74.07,74.08,47629.0,72.5799,72.6485,72.5603,72.5701,47629.0
2024-09-19 13:10:00,74.09,74.13,74.06,74.1,38750.0,72.5799,72.6191,72.5505,72.5897,38750.0
2024-09-19 13:20:00,74.1,74.31,74.09,74.26,83424.0,72.5897,72.7954,72.5799,72.7465,83424.0
2024-09-19 13:30:00,74.25,74.31,74.17,74.17,38751.0,72.7367,72.7954,72.6583,72.6583,38751.0
2024-09-19 13:40:00,74.18,74.23,74.09,74.16,50787.0,72.6681,72.7171,72.5799,72.6485,50787.0
2024-09-19 13:50:00,74.16,74.25,74.1,74.13,79599.0,72.6485,72.7367,72.5897,72.6191,79599.0
2024-09-19 14:00:00,74.12,74.25,74.02,74.05,47725.0,72.6093,72.7367,72.5113,72.5407,47725.0
2024-09-19 14:10:00,74.05,74.07,73.95,74.03,49516.0,72.5407,72.5603,72.4428,72.5211,49516.0
2024-09-19 14:20:00,74.06,74.11,74.03,74.06,26821.0,72.5505,72.5995,72.5211,72.5505,26821.0
2024-09-19 14:30:00,74.07,74.18,74.03,74.17,37101.0,72.5603,72.6681,72.5211,72.6583,37101.0
2024-09-19 14:40:00,74.17,74.19,74.1,74.12,33015.0,72.6583,72.6779,72.5897,72.6093,33015.0
2024-09-19 14:50:00,74.11,74.11,74.03,74.08,62104.0,72.5995,72.5995,72.5211,72.5701,62104.0
2024-09-19 15:00:00,74.07,74.09,74.03,74.03,59581.0,72.5603,72.5799,72.5211,72.5211,59581.0
2024-09-19 15:10:00,74.03,74.11,74.03,74.06,45488.0,72.5211,72.5995,72.5211,72.5505,45488.0
2024-09-19 15:20:00,74.05,74.06,73.93,73.96,78946.0,72.5407,72.5505,72.4232,72.4526,78946.0
2024-09-19 15:30:00,73.95,73.97,73.86,73.88,62328.0,72.4428,72.4624,72.3546,72.3742,62328.0
2024-09-19 15:40:00,73.88,73.93,73.77,73.91,113974.0,72.3742,72.4232,72.2664,72.4036,113974.0
2024-09-19 15:50:00,73.92,74.17,73.81,74.14,433027.0,72.4134,72.6583,72.3056,72.6289,433027.0
2024-09-20 09:30:00,74.31,74.31,73.83,74.19,454485.0,72.7954,72.7954,72.3252,72.6779,454485.0
2024-09-20 09:40:00,74.03,74.22,74.03,74.19,28728.0,72.5211,72.7073,72.5211,72.6779,28728.0
2024-09-20 09:50:00,74.2,74.2,73.95,74.02,25580.0,72.6877,72.6877,72.4428,72.5113,25580.0
2024-09-20 10:00:00,74.03,74.16,73.95,74.14,39115.0,72.5211,72.6485,72.4428,72.6289,39115.0
2024-09-20 10:10:00,74.12,74.26,74.09,74.24,41172.0,72.6093,72.7465,72.5799,72.7269,41172.0
2024-09-20 10:20:00,74.24,74.32,74.13,74.17,20878.0,72.7269,72.8052,72.6191,72.6583,20878.0
2024-09-20 10:30:00,74.18,74.35,74.18,74.23,138344.0,72.6681,72.8346,72.6681,72.7171,138344.0
2024-09-20 10:40:00,74.23,74.24,73.99,74.17,177663.0,72.7171,72.7269,72.482,72.6583,177663.0
2024-09-20 10:50:00,74.17,74.26,74.05,74.24,33097.0,72.6583,72.7465,72.5407,72.7269,33097.0
2024-09-20 11:00:00,74.23,74.32,74.19,74.21,17677.0,72.7171,72.8052,72.6779,72.6975,17677.0
2024-09-20 11:10:00,74.24,74.43,74.24,74.39,24311.0,72.7269,72.913,72.7269,72.8738,24311.0
2024-09-20 11:20:00,74.41,74.71,74.37,74.53,87140.0,72.8934,73.1873,72.8542,73.011,87140.0
2024-09-20 11:30:00,74.52,74.61,74.5,74.55,42126.0,73.0012,73.0893,72.9816,73.0305,42126.0
2024-09-20 11:40:00,74.55,74.64,74.5,74.58,49030.0,73.0305,73.1187,72.9816,73.0599,49030.0
2024-09-20 11:50:00,74.58,74.66,74.56,74.62,176171.0,73.0599,73.1383,73.0403,73.0991,176171.0
2024-09-20 12:00:00,74.62,74.78,74.59,74.78,33206.0,73.0991,73.2559,73.0697,73.2559,33206.0
2024-09-20 12:10:00,74.78,75.04,74.78,75.02,75735.0,73.2559,73.5106,73.2559,73.491,75735.0
2024-09-20 12:20:00,75.03,75.16,75.01,75.13,48528.0,73.5008,73.6281,73.4812,73.5987,48528.0
2024-09-20 12:30:00,75.13,75.2,75.05,75.12,50250.0,73.5987,73.6673,73.5204,73.5889,50250.0
2024-09-20 12:40:00,75.12,75.2,75.08,75.11,35249.0,73.5889,73.6673,73.5497,73.5791,35249.0
2024-09-20 12:50:00,75.12,75.2,75.04,75.09,164785.0,73.5889,73.6673,73.5106,73.5595,164785.0
2024-09-20 13:00:00,75.1,75.25,75.1,75.25,40778.0,73.5693,73.7163,73.5693,73.7163,40778.0
2024-09-20 13:10:00,75.25,75.46,75.25,75.46,33889.0,73.7163,73.922,73.7163,73.922,33889.0
2024-09-20 13:20:00,75.45,75.46,75.24,75.25,47008.0,73.9122,73.922,73.7065,73.7163,47008.0
2024-09-20 13:30:00,75.23,75.29,75.15,75.18,27069.0,73.6967,73.7555,73.6183,73.6477,27069.0
2024-09-20 13:40:00,75.18,75.29,75.18,75.23,20765.0,73.6477,73.7555,73.6477,73.6967,20765.0
2024-09-20 13:50:00,75.23,75.32,75.15,75.32,48275.0,73.6967,73.7849,73.6183,73.7849,48275.0
2024-09-20 14:00:00,75.31,75.49,75.2,75.26,129013.0,73.7751,73.9514,73.6673,73.7261,129013.0
2024-09-20 14:10:00,75.26,75.32,75.19,75.2,61874.0,73.7261,73.7849,73.6575,73.6673,61874.0
2024-09-20 14:20:00,75.2,75.28,75.19,75.2,51426.0,73.6673,73.7457,73.6575,73.6673,51426.0
2024-09-20 14:30:00,75.2,75.38,75.16,75.32,86021.0,73.6673,73.8436,73.6281,73.7849,86021.0
2024-09-20 14:40:00,75.31,75.39,75.27,75.31,33844.0,73.7751,73.8534,73.7359,73.7751,33844.0
2024-09-20 14:50:00,75.31,75.44,75.31,75.44,43908.0,73.7751,73.9024,73.7751,73.9024,43908.0
2024-09-20 15:00:00,75.44,75.46,75.09,75.09,50373.0,73.9024,73.922,73.5595,73.5595,50373.0
2024-09-20 15:10:00,75.1,75.12,75.02,75.11,54315.0,73.5693,73.5889,73.491,73.5791,54315.0
2024-09-20 15:20:00,75.1,75.12,74.95,74.96,120827.0,73.5693,73.5889,73.4224,73.4322,120827.0
2024-09-20 15:30:00,74.96,74.99,74.74,74.93,132202.0,73.4322,73.4616,73.2167,73.4028,132202.0
2024-09-20 15:40:00,74.93,75.06,74.89,74.95,180762.0,73.4028,73.5302,73.3636,73.4224,180762.0
2024-09-20 15:50:00,74.94,75.23,74.93,75.16,837373.0,73.4126,73.6967,73.4028,73.6281,837373.0
2024-09-23 09:30:00,75.05,75.35,74.6,75.19,113439.0,73.5204,73.8142,73.0795,73.6575,113439.0
2024-09-23 09:40:00,75.17,75.17,74.64,74.65,32922.0,73.6379,73.6379,73.1187,73.1285,32922.0
2024-09-23 09:50:00,74.68,75.07,74.67,75.05,24212.0,73.1579,73.5399,73.1481,73.5204,24212.0
2024-09-23 10:00:00,75.08,75.27,74.94,75.26,42843.0,73.5497,73.7359,73.4126,73.7261,42843.0
2024-09-23 10:10:00,75.28,75.55,75.23,75.54,39001.0,73.7457,74.0102,73.6967,74.0004,39001.0
2024-09-23 10:20:00,75.57,75.61,75.46,75.49,30140.0,74.0298,74.0689,73.922,73.9514,30140.0
2024-09-23 10:30:00,75.47,75.55,75.42,75.49,32650.0,73.9318,74.0102,73.8828,73.9514,32650.0
2024-09-23 10:40:00,75.5,75.56,75.47,75.52,23735.0,73.9612,74.02,73.9318,73.9808,23735.0
2024-09-23 10:50:00,75.52,75.53,75.4,75.51,25483.0,73.9808,73.9906,73.8632,73.971,25483.0
2024-09-23 11:00:00,75.53,75.6,75.48,75.56,25642.0,73.9906,74.0591,73.9416,74.02,25642.0
2024-09-23 11:10:00,75.56,75.75,75.55,75.75,32116.0,74.02,74.2061,74.0102,74.2061,32116.0
2024-09-23 11:20:00,75.75,75.84,75.73,75.83,37821.0,74.2061,74.2943,74.1865,74.2845,37821.0
2024-09-23 11:30:00,75.82,75.93,75.82,75.87,30790.0,74.2747,74.3824,74.2747,74.3236,30790.0
2024-09-23 11:40:00,75.86,75.89,75.82,75.87,20007.0,74.3138,74.3432,74.2747,74.3236,20007.0
2024-09-23 11:50:00,75.87,75.88,75.79,75.83,27493.0,74.3236,74.3334,74.2453,74.2845,27493.0
2024-09-23 12:00:00,75.83,75.89,75.73,75.89,28754.0,74.2845,74.3432,74.1865,74.3432,28754.0
2024-09-23 12:10:00,75.89,75.9,75.82,75.87,25562.0,74.3432,74.353,74.2747,74.3236,25562.0
2024-09-23 12:20:00,75.86,75.91,75.83,75.84,31875.0,74.3138,74.3628,74.2845,74.2943,31875.0
2024-09-23 12:30:00,75.84,75.93,75.84,75.89,21884.0,74.2943,74.3824,74.2943,74.3432,21884.0
2024-09-23 12:40:00,75.89,75.9,75.8,75.86,28687.0,74.3432,74.353,74.2551,74.3138,28687.0
2024-09-23 12:50:00,75.87,75.94,75.86,75.93,19518.0,74.3236,74.3922,74.3138,74.3824,19518.0
2024-09-23 13:00:00,75.93,75.93,75.83,75.85,18255.0,74.3824,74.3824,74.2845,74.3041,18255.0
2024-09-23 13:10:00,75.84,75.94,75.84,75.91,17831.0,74.2943,74.3922,74.2943,74.3628,17831.0
2024-09-23 13:20:00,75.91,76.08,75.89,76.07,31960.0,74.3628,74.5294,74.3432,74.5196,31960.0
2024-09-23 13:30:00,76.06,76.18,76.05,76.17,34280.0,74.5098,74.6273,74.5,74.6175,34280.0
2024-09-23 13:40:00,76.17,76.18,76.13,76.17,33594.0,74.6175,74.6273,74.5783,74.6175,33594.0
2024-09-23 13:50:00,76.17,76.3,76.1,76.3,96622.0,74.6175,74.7449,74.549,74.7449,96622.0
2024-09-23 14:00:00,76.3,76.37,76.21,76.34,69447.0,74.7449,74.8135,74.6567,74.7841,69447.0
2024-09-23 14:10:00,76.34,76.36,76.19,76.26,51264.0,74.7841,74.8037,74.6371,74.7057,51264.0
2024-09-23 14:20:00,76.28,76.32,76.18,76.28,91004.0,74.7253,74.7645,74.6273,74.7253,91004.0
2024-09-23 14:30:00,76.28,76.28,76.18,76.2,22904.0,74.7253,74.7253,74.6273,74.6469,22904.0
2024-09-23 14:40:00,76.2,76.2,76.0,76.04,31798.0,74.6469,74.6469,74.451,74.4902,31798.0
2024-09-23 14:50:00,76.04,76.06,75.94,76.0,36096.0,74.4902,74.5098,74.3922,74.451,36096.0
2024-09-23 15:00:00,76.0,76.03,75.93,76.0,25882.0,74.451,74.4804,74.3824,74.451,25882.0
2024-09-23 15:10:00,76.0,76.01,75.91,75.93,32834.0,74.451,74.4608,74.3628,74.3824,32834.0
2024-09-23 15:20:00,75.94,75.95,75.9,75.94,29539.0,74.3922,74.402,74.353,74.3922,29539.0
2024-09-23 15:30:00,75.93,76.08,75.92,76.03,50790.0,74.3824,74.5294,74.3726,74.4804,50790.0
2024-09-23 15:40:00,76.02,76.03,75.86,75.92,84424.0,74.4706,74.4804,74.3138,74.3726,84424.0
2024-09-23 15:50:00,75.93,76.2,75.91,76.17,303174.0,74.3824,74.6469,74.3628,74.6175,303174.0
2024-09-24 09:30:00,76.28,76.32,75.77,75.93,47660.0,74.7253,74.7645,74.2257,74.3824,47660.0
2024-09-24 09:40:00,75.94,76.09,75.92,76.08,11034.0,74.3922,74.5392,74.3726,74.5294,11034.0
2024-09-24 09:50:00,76.06,76.08,75.67,75.75,43606.0,74.5098,74.5294,74.1277,74.2061,43606.0
2024-09-24 10:00:00,75.72,76.23,75.69,76.13,397971.0,74.1767,74.6763,74.1473,74.5783,397971.0
2024-09-24 10:10:00,76.16,76.18,75.72,75.86,185975.0,74.6077,74.6273,74.1767,74.3138,185975.0
2024-09-24 10:20:00,75.87,76.2,75.85,76.08,86749.0,74.3236,74.6469,74.3041,74.5294,86749.0
2024-09-24 10:30:00,76.08,76.08,75.71,75.75,51462.0,74.5294,74.5294,74.1669,74.2061,51462.0
2024-09-24 10:40:00,75.73,75.82,75.7,75.77,39505.0,74.1865,74.2747,74.1571,74.2257,39505.0
2024-09-24 10:50:00,75.75,75.91,75.75,75.81,30172.0,74.2061,74.3628,74.2061,74.2649,30172.0
2024-09-24 11:00:00,75.81,75.85,75.7,75.78,47366.0,74.2649,74.3041,74.1571,74.2355,47366.0
2024-09-24 11:10:00,75.74,75.84,75.71,75.84,25813.0,74.1963,74.2943,74.1669,74.2943,25813.0
2024-09-24 11:20:00,75.82,75.85,75.73,75.75,10377.0,74.2747,74.3041,74.1865,74.2061,10377.0
2024-09-24 11:30:00,75.78,75.84,75.76,75.79,14906.0,74.2355,74.2943,74.2159,74.2453,14906.0
2024-09-24 11:40:00,75.79,75.85,75.67,75.67,36139.0,74.2453,74.3041,74.1277,74.1277,36139.0
2024-09-24 11:50:00,75.67,75.71,75.61,75.64,9353.0,74.1277,74.1669,74.0689,74.0983,9353.0
2024-09-24 12:00:00,75.65,75.65,75.47,75.55,15974.0,74.1081,74.1081,73.9318,74.0102,15974.0
2024-09-24 12:10:00,75.53,75.54,75.46,75.51,4656.0,73.9906,74.0004,73.922,73.971,4656.0
2024-09-24 12:20:00,75.52,75.61,75.51,75.55,7160.0,73.9808,74.0689,73.971,74.0102,7160.0
2024-09-24 12:30:00,75.55,75.67,75.5,75.67,11635.0,74.0102,74.1277,73.9612,74.1277,11635.0
2024-09-24 12:40:00,75.67,75.74,75.62,75.74,10582.0,74.1277,74.1963,74.0787,74.1963,10582.0
2024-09-24 12:50:00,75.74,75.87,75.74,75.81,12111.0,74.1963,74.3236,74.1963,74.2649,12111.0
2024-09-24 13:00:00,75.82,75.85,75.81,75.84,11520.0,74.2747,74.3041,74.2649,74.2943,11520.0
2024-09-24 13:10:00,75.83,75.92,75.83,75.9,14767.0,74.2845,74.3726,74.2845,74.353,14767.0
2024-09-24 13:20:00,75.9,75.95,75.88,75.9,23497.0,74.353,74.402,74.3334,74.353,23497.0
2024-09-24 13:30:00,75.89,76.07,75.84,76.07,45560.0,74.3432,74.5196,74.2943,74.5196,45560.0
2024-09-24 13:40:00,76.06,76.16,76.06,76.16,23837.0,74.5098,74.6077,74.5098,74.6077,23837.0
2024-09-24 13:50:00,76.17,76.28,76.15,76.24,31154.0,74.6175,74.7253,74.5979,74.6861,31154.0
2024-09-24 14:00:00,76.24,76.31,76.23,76.28,79620.0,74.6861,74.7547,74.6763,74.7253,79620.0
2024-09-24 14:10:00,76.29,76.47,76.28,76.45,44376.0,74.7351,74.9114,74.7253,74.8918,44376.0
2024-09-24 14:20:00,76.47,76.58,76.43,76.53,40120.0,74.9114,75.0192,74.8722,74.9702,40120.0
2024-09-24 14:30:00,76.53,76.54,76.43,76.48,37123.0,74.9702,74.98,74.8722,74.9212,37123.0
2024-09-24 14:40:00,76.49,76.57,76.48,76.5,28333.0,74.931,75.0094,74.9212,74.9408,28333.0
2024-09-24 14:50:00,76.52,76.54,76.44,76.5,33486.0,74.9604,74.98,74.882,74.9408,33486.0
2024-09-24 15:00:00,76.51,76.52,76.46,76.48,31236.0,74.9506,74.9604,74.9016,74.9212,31236.0
2024-09-24 15:10:00,76.47,76.51,76.41,76.43,24879.0,74.9114,74.9506,74.8526,74.8722,24879.0
2024-09-24 15:20:00,76.43,76.47,76.33,76.4,60860.0,74.8722,74.9114,74.7743,74.8428,60860.0
2024-09-24 15:30:00,76.39,76.42,76.26,76.27,45089.0,74.833,74.8624,74.7057,74.7155,45089.0
2024-09-24 15:40:00,76.27,76.28,76.17,76.23,56607.0,74.7155,74.7253,74.6175,74.6763,56607.0
2024-09-24 15:50:00,76.24,76.43,76.24,76.42,244855.0,74.6861,74.8722,74.6861,74.8624,244855.0
2024-09-25 09:30:00,76.88,76.94,76.48,76.48,53321.0,75.3131,75.3718,74.9212,74.9212,53321.0
2024-09-25 09:40:00,76.49,76.64,76.29,76.41,32314.0,74.931,75.0779,74.7351,74.8526,32314.0
2024-09-25 09:50:00,76.41,76.42,76.23,76.23,16756.0,74.8526,74.8624,74.6763,74.6763,16756.0
2024-09-25 10:00:00,76.22,76.54,76.19,76.42,27504.0,74.6665,74.98,74.6371,74.8624,27504.0
2024-09-25 10:10:00,76.41,76.78,76.41,76.78,33691.0,74.8526,75.2151,74.8526,75.2151,33691.0
2024-09-25 10:20:00,76.74,76.92,76.71,76.9,36964.0,75.1759,75.3522,75.1465,75.3326,36964.0
2024-09-25 10:30:00,76.91,76.91,76.64,76.68,40965.0,75.3424,75.3424,75.0779,75.1171,40965.0
2024-09-25 10:40:00,76.69,76.72,76.63,76.69,24409.0,75.1269,75.1563,75.0682,75.1269,24409.0
2024-09-25 10:50:00,76.68,76.94,76.66,76.94,261840.0,75.1171,75.3718,75.0975,75.3718,261840.0
2024-09-25 11:00:00,76.96,77.08,76.92,76.99,30888.0,75.3914,75.509,75.3522,75.4208,30888.0
2024-09-25 11:10:00,76.99,76.99,76.83,76.91,15405.0,75.4208,75.4208,75.2641,75.3424,15405.0
2024-09-25 11:20:00,76.9,76.93,76.87,76.88,9868.0,75.3326,75.362,75.3033,75.3131,9868.0
2024-09-25 11:30:00,76.89,76.91,76.76,76.76,12747.0,75.3229,75.3424,75.1955,75.1955,12747.0
2024-09-25 11:40:00,76.75,76.78,76.72,76.75,13064.0,75.1857,75.2151,75.1563,75.1857,13064.0
2024-09-25 11:50:00,76.75,76.83,76.72,76.78,14674.0,75.1857,75.2641,75.1563,75.2151,14674.0
2024-09-25 12:00:00,76.77,76.86,76.74,76.84,20436.0,75.2053,75.2935,75.1759,75.2739,20436.0
2024-09-25 12:10:00,76.84,76.9,76.84,76.88,11415.0,75.2739,75.3326,75.2739,75.3131,11415.0
2024-09-25 12:20:00,76.88,76.88,76.82,76.86,14749.0,75.3131,75.3131,75.2543,75.2935,14749.0
2024-09-25 12:30:00,76.83,76.85,76.79,76.79,9724.0,75.2641,75.2837,75.2249,75.2249,9724.0
2024-09-25 12:40:00,76.79,76.8,76.74,76.8,10353.0,75.2249,75.2347,75.1759,75.2347,10353.0
2024-09-25 12:50:00,76.81,76.88,76.77,76.81,14426.0,75.2445,75.3131,75.2053,75.2445,14426.0
2024-09-25 13:00:00,76.76,76.8,76.73,76.76,9598.0,75.1955,75.2347,75.1661,75.1955,9598.0
2024-09-25 13:10:00,76.76,76.86,76.76,76.78,21560.0,75.1955,75.2935,75.1955,75.2151,21560.0
2024-09-25 13:20:00,76.77,76.8,76.7,76.7,15182.0,75.2053,75.2347,75.1367,75.1367,15182.0
2024-09-25 13:30:00,76.7,76.76,76.64,76.73,21230.0,75.1367,75.1955,75.0779,75.1661,21230.0
2024-09-25 13:40:00,76.74,76.91,76.72,76.84,171018.0,75.1759,75.3424,75.1563,75.2739,171018.0
2024-09-25 13:50:00,76.85,76.89,76.8,76.82,27237.0,75.2837,75.3229,75.2347,75.2543,27237.0
2024-09-25 14:00:00,76.84,76.86,76.79,76.8,17672.0,75.2739,75.2935,75.2249,75.2347,17672.0
2024-09-25 14:10:00,76.8,76.89,76.79,76.84,59996.0,75.2347,75.3229,75.2249,75.2739,59996.0
2024-09-25 14:20:00,76.84,76.95,76.84,76.93,62956.0,75.2739,75.3816,75.2739,75.362,62956.0
2024-09-25 14:30:00,76.93,76.98,76.87,76.92,142774.0,75.362,75.411,75.3033,75.3522,142774.0
2024-09-25 14:40:00,76.92,77.05,76.92,77.02,37403.0,75.3522,75.4796,75.3522,75.4502,37403.0
2024-09-25 14:50:00,77.01,77.05,76.89,76.9,47508.0,75.4404,75.4796,75.3229,75.3326,47508.0
2024-09-25 15:00:00,76.91,76.95,76.9,76.93,29353.0,75.3424,75.3816,75.3326,75.362,29353.0
2024-09-25 15:10:00,76.93,76.95,76.75,76.75,31952.0,75.362,75.3816,75.1857,75.1857,31952.0
2024-09-25 15:20:00,76.76,76.81,76.74,76.8,40330.0,75.1955,75.2445,75.1759,75.2347,40330.0
2024-09-25 15:30:00,76.79,76.8,76.67,76.67,57047.0,75.2249,75.2347,75.1073,75.1073,57047.0
2024-09-25 15:40:00,76.66,76.67,76.52,76.61,95800.0,75.0975,75.1073,74.9604,75.0486,95800.0
2024-09-25 15:50:00,76.61,76.8,76.55,76.76,310628.0,75.0486,75.2347,74.9898,75.1955,310628.0
2024-09-26 09:30:00,76.8,77.22,76.73,77.22,102475.0,75.2347,75.6461,75.1661,75.6461,102475.0
2024-09-26 09:40:00,77.26,77.58,77.12,77.52,58292.0,75.6853,75.9988,75.5482,75.94,58292.0
2024-09-26 09:50:00,77.46,77.62,77.22,77.39,47232.0,75.8812,76.038,75.6461,75.8127,47232.0
2024-09-26 10:00:00,77.38,77.59,77.28,77.47,36605.0,75.8029,76.0086,75.7049,75.891,36605.0
2024-09-26 10:10:00,77.47,77.61,77.45,77.58,33522.0,75.891,76.0282,75.8714,75.9988,33522.0
2024-09-26 10:20:00,77.56,77.75,77.43,77.71,33707.0,75.9792,76.1653,75.8518,76.1261,33707.0
2024-09-26 10:30:00,77.72,77.85,77.51,77.51,54754.0,76.1359,76.2633,75.9302,75.9302,54754.0
2024-09-26 10:40:00,77.51,77.68,77.41,77.62,23719.0,75.9302,76.0968,75.8323,76.038,23719.0
2024-09-26 10:50:00,77.62,77.77,77.5,77.5,15022.0,76.038,76.1849,75.9204,75.9204,15022.0
2024-09-26 11:00:00,77.54,77.65,77.5,77.52,12309.0,75.9596,76.0674,75.9204,75.94,12309.0
2024-09-26 11:10:00,77.49,77.54,77.41,77.46,11771.0,75.9106,75.9596,75.8323,75.8812,11771.0
2024-09-26 11:20:00,77.45,77.49,77.38,77.41,11826.0,75.8714,75.9106,75.8029,75.8323,11826.0
2024-09-26 11:30:00,77.39,77.43,77.36,77.4,10341.0,75.8127,75.8518,75.7833,75.8225,10341.0
2024-09-26 11:40:00,77.41,77.41,77.3,77.31,14568.0,75.8323,75.8323,75.7245,75.7343,14568.0
2024-09-26 11:50:00,77.31,77.32,77.26,77.3,13285.0,75.7343,75.7441,75.6853,75.7245,13285.0
2024-09-26 12:00:00,77.28,77.32,77.22,77.32,10624.0,75.7049,75.7441,75.6461,75.7441,10624.0
2024-09-26 12:10:00,77.31,77.33,77.18,77.33,14296.0,75.7343,75.7539,75.6069,75.7539,14296.0
2024-09-26 12:20:00,77.33,77.37,77.22,77.26,8821.0,75.7539,75.7931,75.6461,75.6853,8821.0
2024-09-26 12:30:00,77.24,77.34,77.23,77.33,15309.0,75.6657,75.7637,75.6559,75.7539,15309.0
2024-09-26 12:40:00,77.34,77.5,77.33,77.49,14780.0,75.7637,75.9204,75.7539,75.9106,14780.0
2024-09-26 12:50:00,77.5,77.59,77.48,77.59,13092.0,75.9204,76.0086,75.9008,76.0086,13092.0
2024-09-26 13:00:00,77.58,77.7,77.58,77.7,10686.0,75.9988,76.1163,75.9988,76.1163,10686.0
2024-09-26 13:10:00,77.72,77.79,77.66,77.72,17028.0,76.1359,76.2045,76.0772,76.1359,17028.0
2024-09-26 13:20:00,77.74,77.78,77.68,77.76,19045.0,76.1555,76.1947,76.0968,76.1751,19045.0
2024-09-26 13:30:00,77.76,77.78,77.71,77.75,27277.0,76.1751,76.1947,76.1261,76.1653,27277.0
2024-09-26 13:40:00,77.74,77.8,77.67,77.77,19572.0,76.1555,76.2143,76.087,76.1849,19572.0
2024-09-26 13:50:00,77.77,77.94,77.73,77.94,41104.0,76.1849,76.3515,76.1457,76.3515,41104.0
2024-09-26 14:00:00,77.94,77.96,77.88,77.95,40897.0,76.3515,76.371,76.2927,76.3612,40897.0
2024-09-26 14:10:00,77.95,78.02,77.92,77.92,46477.0,76.3612,76.4298,76.3319,76.3319,46477.0
2024-09-26 14:20:00,77.92,77.96,77.77,77.88,49705.0,76.3319,76.371,76.1849,76.2927,49705.0
2024-09-26 14:30:00,77.87,78.0,77.83,77.98,87802.0,76.2829,76.4102,76.2437,76.3906,87802.0
2024-09-26 14:40:00,77.97,78.09,77.82,77.89,130137.0,76.3808,76.4984,76.2339,76.3025,130137.0
2024-09-26 14:50:00,77.89,78.13,77.89,78.13,48070.0,76.3025,76.5376,76.3025,76.5376,48070.0
2024-09-26 15:00:00,78.12,78.12,77.78,77.78,51658.0,76.5278,76.5278,76.1947,76.1947,51658.0
2024-09-26 15:10:00,77.77,77.82,77.68,77.69,55008.0,76.1849,76.2339,76.0968,76.1065,55008.0
2024-09-26 15:20:00,77.69,77.78,77.61,77.77,80114.0,76.1065,76.1947,76.0282,76.1849,80114.0
2024-09-26 15:30:00,77.77,77.77,77.6,77.68,53215.0,76.1849,76.1849,76.0184,76.0968,53215.0
2024-09-26 15:40:00,77.68,77.86,77.66,77.86,56910.0,76.0968,76.2731,76.0772,76.2731,56910.0
2024-09-26 15:50:00,77.86,78.03,77.77,77.95,235656.0,76.2731,76.4396,76.1849,76.3612,235656.0
2024-09-27 09:30:00,78.16,78.29,77.89,78.08,52884.0,76.567,76.6943,76.3025,76.4886,52884.0
2024-09-27 09:40:00,78.08,78.08,77.51,77.51,51337.0,76.4886,76.4886,75.9302,75.9302,51337.0
2024-09-27 09:50:00,77.49,78.0,77.49,77.94,37016.0,75.9106,76.4102,75.9106,76.3515,37016.0
2024-09-27 10:00:00,77.94,78.16,77.87,78.01,44679.0,76.3515,76.567,76.2829,76.42,44679.0
2024-09-27 10:10:00,78.02,78.28,77.99,78.03,811819.0,76.4298,76.6845,76.4004,76.4396,811819.0
2024-09-27 10:20:00,78.03,78.14,77.85,78.06,20910.0,76.4396,76.5474,76.2633,76.469,20910.0
2024-09-27 10:30:00,78.06,78.21,78.0,78.06,37382.0,76.469,76.6159,76.4102,76.469,37382.0
2024-09-27 10:40:00,78.06,78.15,78.01,78.1,40967.0,76.469,76.5572,76.42,76.5082,40967.0
2024-09-27 10:50:00,78.09,78.24,78.05,78.23,29713.0,76.4984,76.6453,76.4592,76.6355,29713.0
2024-09-27 11:00:00,78.23,78.45,78.22,78.42,68758.0,76.6355,76.8511,76.6257,76.8217,68758.0
2024-09-27 11:10:00,78.44,78.52,78.39,78.49,56671.0,76.8413,76.9196,76.7923,76.8902,56671.0
2024-09-27 11:20:00,78.49,78.52,78.31,78.34,67076.0,76.8902,76.9196,76.7139,76.7433,67076.0
2024-09-27 11:30:00,78.34,78.42,78.31,78.32,27552.0,76.7433,76.8217,76.7139,76.7237,27552.0
2024-09-27 11:40:00,78.32,78.32,78.13,78.15,62351.0,76.7237,76.7237,76.5376,76.5572,62351.0
2024-09-27 11:50:00,78.16,78.2,78.04,78.05,38100.0,76.567,76.6062,76.4494,76.4592,38100.0
2024-09-27 12:00:00,78.06,78.06,77.81,77.83,24787.0,76.469,76.469,76.2241,76.2437,24787.0
2024-09-27 12:10:00,77.84,77.9,77.75,77.79,30253.0,76.2535,76.3123,76.1653,76.2045,30253.0
2024-09-27 12:20:00,77.79,77.84,77.55,77.56,31421.0,76.2045,76.2535,75.9694,75.9792,31421.0
2024-09-27 12:30:00,77.55,77.6,77.35,77.35,28223.0,75.9694,76.0184,75.7735,75.7735,28223.0
2024-09-27 12:40:00,77.35,77.45,77.22,77.25,83283.0,75.7735,75.8714,75.6461,75.6755,83283.0
2024-09-27 12:50:00,77.25,77.31,77.19,77.26,101207.0,75.6755,75.7343,75.6167,75.6853,101207.0
2024-09-27 13:00:00,77.26,77.27,76.77,76.89,54662.0,75.6853,75.6951,75.2053,75.3229,54662.0
2024-09-27 13:10:00,76.91,77.08,76.9,77.06,41331.0,75.3424,75.509,75.3326,75.4894,41331.0
2024-09-27 13:20:00,77.07,77.31,77.05,77.25,84856.0,75.4992,75.7343,75.4796,75.6755,84856.0
2024-09-27 13:30:00,77.26,77.36,77.21,77.22,53250.0,75.6853,75.7833,75.6363,75.6461,53250.0
2024-09-27 13:40:00,77.22,77.26,77.11,77.17,45373.0,75.6461,75.6853,75.5384,75.5971,45373.0
2024-09-27 13:50:00,77.16,77.25,77.01,77.23,49788.0,75.5874,75.6755,75.4404,75.6559,49788.0
2024-09-27 14:00:00,77.22,77.48,77.2,77.44,46191.0,75.6461,75.9008,75.6265,75.8616,46191.0
2024-09-27 14:10:00,77.44,77.48,77.39,77.47,39939.0,75.8616,75.9008,75.8127,75.891,39939.0
2024-09-27 14:20:00,77.48,77.75,77.46,77.74,57622.0,75.9008,76.1653,75.8812,76.1555,57622.0
2024-09-27 14:30:00,77.75,77.76,77.51,77.59,82573.0,76.1653,76.1751,75.9302,76.0086,82573.0
2024-09-27 14:40:00,77.6,77.65,77.55,77.59,21882.0,76.0184,76.0674,75.9694,76.0086,21882.0
2024-09-27 14:50:00,77.59,77.65,77.55,77.62,23988.0,76.0086,76.0674,75.9694,76.038,23988.0
2024-09-27 15:00:00,77.63,77.69,77.55,77.58,42966.0,76.0478,76.1065,75.9694,75.9988,42966.0
2024-09-27 15:10:00,77.58,77.72,77.58,77.58,38497.0,75.9988,76.1359,75.9988,75.9988,38497.0
2024-09-27 15:20:00,77.58,77.8,77.58,77.75,52811.0,75.9988,76.2143,75.9988,76.1653,52811.0
2024-09-27 15:30:00,77.74,77.81,77.74,77.76,37151.0,76.1555,76.2241,76.1555,76.1751,37151.0
2024-09-27 15:40:00,77.76,77.77,77.67,77.77,47084.0,76.1751,76.1849,76.087,76.1849,47084.0
2024-09-27 15:50:00,77.77,77.81,77.62,77.64,250293.0,76.1849,76.2241,76.038,76.0576,250293.0
2024-09-30 09:30:00,77.97,78.2,77.07,77.17,156219.0,76.3808,76.6062,75.4992,75.5971,156219.0
2024-09-30 09:40:00,77.17,77.57,77.16,77.43,38327.0,75.5971,75.989,75.5874,75.8518,38327.0
2024-09-30 09:50:00,77.43,77.53,77.26,77.53,20623.0,75.8518,75.9498,75.6853,75.9498,20623.0
2024-09-30 10:00:00,77.54,78.0,77.46,78.0,48441.0,75.9596,76.4102,75.8812,76.4102,48441.0
2024-09-30 10:10:00,78.0,78.07,77.91,77.95,34356.0,76.4102,76.4788,76.3221,76.3612,34356.0
2024-09-30 10:20:00,77.97,78.02,77.86,77.86,14788.0,76.3808,76.4298,76.2731,76.2731,14788.0
2024-09-30 10:30:00,77.87,78.0,77.78,77.99,52943.0,76.2829,76.4102,76.1947,76.4004,52943.0
2024-09-30 10:40:00,77.99,78.05,77.9,77.99,44811.0,76.4004,76.4592,76.3123,76.4004,44811.0
2024-09-30 10:50:00,77.96,77.99,77.77,77.89,20072.0,76.371,76.4004,76.1849,76.3025,20072.0
2024-09-30 11:00:00,77.94,77.97,77.77,77.78,13968.0,76.3515,76.3808,76.1849,76.1947,13968.0
2024-09-30 11:10:00,77.79,77.79,77.67,77.69,22511.0,76.2045,76.2045,76.087,76.1065,22511.0
2024-09-30 11:20:00,77.7,77.71,77.54,77.55,16719.0,76.1163,76.1261,75.9596,75.9694,16719.0
2024-09-30 11:30:00,77.54,77.58,77.48,77.49,16125.0,75.9596,75.9988,75.9008,75.9106,16125.0
2024-09-30 11:40:00,77.48,77.58,77.4,77.41,34679.0,75.9008,75.9988,75.8225,75.8323,34679.0
2024-09-30 11:50:00,77.41,77.53,77.4,77.49,32720.0,75.8323,75.9498,75.8225,75.9106,32720.0
2024-09-30 12:00:00,77.5,77.52,77.44,77.44,16779.0,75.9204,75.94,75.8616,75.8616,16779.0
2024-09-30 12:10:00,77.44,77.45,77.36,77.39,19967.0,75.8616,75.8714,75.7833,75.8127,19967.0
2024-09-30 12:20:00,77.38,77.42,77.33,77.35,41288.0,75.8029,75.8421,75.7539,75.7735,41288.0
2024-09-30 12:30:00,77.36,77.48,77.33,77.48,32766.0,75.7833,75.9008,75.7539,75.9008,32766.0
2024-09-30 12:40:00,77.46,77.57,77.46,77.53,10676.0,75.8812,75.989,75.8812,75.9498,10676.0
2024-09-30 12:50:00,77.53,77.57,77.49,77.53,40481.0,75.9498,75.989,75.9106,75.9498,40481.0
2024-09-30 13:00:00,77.52,77.6,77.5,77.59,12444.0,75.94,76.0184,75.9204,76.0086,12444.0
2024-09-30 13:10:00,77.59,77.64,77.56,77.63,12832.0,76.0086,76.0576,75.9792,76.0478,12832.0
2024-09-30 13:20:00,77.63,77.67,77.63,77.66,23964.0,76.0478,76.087,76.0478,76.0772,23964.0
2024-09-30 13:30:00,77.65,77.69,77.62,77.69,9574.0,76.0674,76.1065,76.038,76.1065,9574.0
2024-09-30 13:40:00,77.69,77.74,77.69,77.72,17992.0,76.1065,76.1555,76.1065,76.1359,17992.0
2024-09-30 13:50:00,77.73,77.77,77.67,77.74,56384.0,76.1457,76.1849,76.087,76.1555,56384.0
2024-09-30 14:00:00,77.74,77.91,77.68,77.88,56523.0,76.1555,76.3221,76.0968,76.2927,56523.0
2024-09-30 14:10:00,77.87,77.88,77.78,77.81,35323.0,76.2829,76.2927,76.1947,76.2241,35323.0
2024-09-30 14:20:00,77.79,77.79,77.6,77.74,103627.0,76.2045,76.2045,76.0184,76.1555,103627.0
2024-09-30 14:30:00,77.72,77.9,77.64,77.85,49509.0,76.1359,76.3123,76.0576,76.2633,49509.0
2024-09-30 14:40:00,77.85,77.9,77.83,77.89,28408.0,76.2633,76.3123,76.2437,76.3025,28408.0
2024-09-30 14:50:00,77.89,77.9,77.77,77.87,41454.0,76.3025,76.3123,76.1849,76.2829,41454.0
2024-09-30 15:00:00,77.86,77.93,77.85,77.92,36479.0,76.2731,76.3417,76.2633,76.3319,36479.0
2024-09-30 15:10:00,77.92,78.09,77.9,78.09,48350.0,76.3319,76.4984,76.3123,76.4984,48350.0
2024-09-30 15:20:00,78.09,78.12,78.02,78.03,58409.0,76.4984,76.5278,76.4298,76.4396,58409.0
2024-09-30 15:30:00,78.03,78.31,78.03,78.3,77326.0,76.4396,76.7139,76.4396,76.7041,77326.0
2024-09-30 15:40:00,78.3,78.39,78.25,78.27,113422.0,76.7041,76.7923,76.6551,76.6747,113422.0
2024-09-30 15:50:00,78.27,78.29,78.02,78.06,313094.0,76.6747,76.6943,76.4298,76.469,313094.0
2024-10-01 09:30:00,78.0,78.1,77.59,77.99,137329.0,76.4102,76.5082,76.0086,76.4004,137329.0
2024-10-01 09:40:00,77.98,78.02,77.56,77.66,70838.0,76.3906,76.4298,75.9792,76.0772,70838.0
2024-10-01 09:50:00,77.62,77.75,77.47,77.62,71091.0,76.038,76.1653,75.891,76.038,71091.0
2024-10-01 10:00:00,77.58,78.04,77.49,78.03,44056.0,75.9988,76.4494,75.9106,76.4396,44056.0
2024-10-01 10:10:00,78.0,78.06,77.85,78.01,52809.0,76.4102,76.469,76.2633,76.42,52809.0
2024-10-01 10:20:00,78.01,78.31,77.9,78.31,47312.0,76.42,76.7139,76.3123,76.7139,47312.0
2024-10-01 10:30:00,78.3,78.45,78.18,78.31,122385.0,76.7041,76.8511,76.5866,76.7139,122385.0
2024-10-01 10:40:00,78.34,78.42,78.04,78.08,33563.0,76.7433,76.8217,76.4494,76.4886,33563.0
2024-10-01 10:50:00,78.07,78.18,77.98,78.18,31577.0,76.4788,76.5866,76.3906,76.5866,31577.0
2024-10-01 11:00:00,78.18,78.18,78.06,78.13,35563.0,76.5866,76.5866,76.469,76.5376,35563.0
2024-10-01 11:10:00,78.12,78.3,78.1,78.3,38324.0,76.5278,76.7041,76.5082,76.7041,38324.0
2024-10-01 11:20:00,78.33,78.47,78.26,78.45,71688.0,76.7335,76.8707,76.6649,76.8511,71688.0
2024-10-01 11:30:00,78.45,78.59,78.42,78.58,100223.0,76.8511,76.9882,76.8217,76.9784,100223.0
2024-10-01 11:40:00,78.58,78.6,78.39,78.39,54688.0,76.9784,76.998,76.7923,76.7923,54688.0
2024-10-01 11:50:00,78.4,78.5,78.29,78.31,38343.0,76.8021,76.9,76.6943,76.7139,38343.0
2024-10-01 12:00:00,78.31,78.31,78.1,78.15,41012.0,76.7139,76.7139,76.5082,76.5572,41012.0
2024-10-01 12:10:00,78.16,78.21,78.03,78.07,40380.0,76.567,76.6159,76.4396,76.4788,40380.0
2024-10-01 12:20:00,78.07,78.08,77.94,78.02,26837.0,76.4788,76.4886,76.3515,76.4298,26837.0
2024-10-01 12:30:00,78.01,78.01,77.84,77.91,71218.0,76.42,76.42,76.2535,76.3221,71218.0
2024-10-01 12:40:00,77.91,77.93,77.79,77.86,40907.0,76.3221,76.3417,76.2045,76.2731,40907.0
2024-10-01 12:50:00,77.86,77.97,77.82,77.88,64848.0,76.2731,76.3808,76.2339,76.2927,64848.0
2024-10-01 13:00:00,77.87,77.87,77.67,77.67,75777.0,76.2829,76.2829,76.087,76.087,75777.0
2024-10-01 13:10:00,77.68,77.71,77.41,77.43,55312.0,76.0968,76.1261,75.8323,75.8518,55312.0
2024-10-01 13:20:00,77.44,77.48,77.27,77.3,37922.0,75.8616,75.9008,75.6951,75.7245,37922.0
2024-10-01 13:30:00,77.29,77.48,77.27,77.38,31376.0,75.7147,75.9008,75.6951,75.8029,31376.0
2024-10-01 13:40:00,77.39,77.76,77.39,77.74,32619.0,75.8127,76.1751,75.8127,76.1555,32619.0
2024-10-01 13:50:00,77.73,77.75,77.62,77.66,47350.0,76.1457,76.1653,76.038,76.0772,47350.0
2024-10-01 14:00:00,77.68,77.81,77.68,77.78,22680.0,76.0968,76.2241,76.0968,76.1947,22680.0
2024-10-01 14:10:00,77.77,77.9,77.76,77.9,59451.0,76.1849,76.3123,76.1751,76.3123,59451.0
2024-10-01 14:20:00,77.9,77.98,77.83,77.98,32624.0,76.3123,76.3906,76.2437,76.3906,32624.0
2024-10-01 14:30:00,77.98,78.06,77.88,77.98,63994.0,76.3906,76.469,76.2927,76.3906,63994.0
2024-10-01 14:40:00,77.98,78.01,77.92,78.0,26654.0,76.3906,76.42,76.3319,76.4102,26654.0
2024-10-01 14:50:00,78.0,78.15,78.0,78.14,28092.0,76.4102,76.5572,76.4102,76.5474,28092.0
2024-10-01 15:00:00,78.13,78.13,77.86,77.9,71085.0,76.5376,76.5376,76.2731,76.3123,71085.0
2024-10-01 15:10:00,77.89,77.9,77.85,77.88,30303.0,76.3025,76.3123,76.2633,76.2927,30303.0
2024-10-01 15:20:00,77.89,77.95,77.86,77.9,59031.0,76.3025,76.3612,76.2731,76.3123,59031.0
2024-10-01 15:30:00,77.9,77.95,77.88,77.92,93038.0,76.3123,76.3612,76.2927,76.3319,93038.0
2024-10-01 15:40:00,77.92,77.94,77.89,77.91,62445.0,76.3319,76.3515,76.3025,76.3221,62445.0
2024-10-01 15:50:00,77.91,77.94,77.64,77.73,294782.0,76.3221,76.3515,76.0576,76.1457,294782.0
2024-10-02 09:30:00,77.26,77.97,77.16,77.59,136858.0,75.6853,76.3808,75.5874,76.0086,136858.0
2024-10-02 09:40:00,77.57,77.7,77.5,77.64,8669.0,75.989,76.1163,75.9204,76.0576,8669.0
2024-10-02 09:50:00,77.64,77.72,77.45,77.45,31206.0,76.0576,76.1359,75.8714,75.8714,31206.0
2024-10-02 10:00:00,77.43,77.44,77.09,77.12,62718.0,75.8518,75.8616,75.5188,75.5482,62718.0
2024-10-02 10:10:00,77.15,77.57,77.14,77.49,17890.0,75.5776,75.989,75.5678,75.9106,17890.0
2024-10-02 10:20:00,77.48,77.53,77.32,77.37,15606.0,75.9008,75.9498,75.7441,75.7931,15606.0
2024-10-02 10:30:00,77.38,77.48,77.33,77.43,13044.0,75.8029,75.9008,75.7539,75.8518,13044.0
2024-10-02 10:40:00,77.45,77.56,77.42,77.51,18437.0,75.8714,75.9792,75.8421,75.9302,18437.0
2024-10-02 10:50:00,77.52,77.62,77.48,77.5,13800.0,75.94,76.038,75.9008,75.9204,13800.0
2024-10-02 11:00:00,77.48,77.54,77.45,77.46,9267.0,75.9008,75.9596,75.8714,75.8812,9267.0
2024-10-02 11:10:00,77.46,77.56,77.36,77.47,31100.0,75.8812,75.9792,75.7833,75.891,31100.0
2024-10-02 11:20:00,77.47,77.64,77.47,77.62,18081.0,75.891,76.0576,75.891,76.038,18081.0
2024-10-02 11:30:00,77.66,77.69,77.62,77.65,26347.0,76.0772,76.1065,76.038,76.0674,26347.0
2024-10-02 11:40:00,77.65,77.74,77.62,77.67,45807.0,76.0674,76.1555,76.038,76.087,45807.0
2024-10-02 11:50:00,77.67,77.67,77.52,77.55,16867.0,76.087,76.087,75.94,75.9694,16867.0
2024-10-02 12:00:00,77.54,77.54,77.47,77.5,8033.0,75.9596,75.9596,75.891,75.9204,8033.0
2024-10-02 12:10:00,77.51,77.57,77.44,77.45,6901.0,75.9302,75.989,75.8616,75.8714,6901.0
2024-10-02 12:20:00,77.45,77.6,77.44,77.56,8454.0,75.8714,76.0184,75.8616,75.9792,8454.0
2024-10-02 12:30:00,77.55,77.57,77.44,77.47,22206.0,75.9694,75.989,75.8616,75.891,22206.0
2024-10-02 12:40:00,77.46,77.47,77.42,77.42,7869.0,75.8812,75.891,75.8421,75.8421,7869.0
2024-10-02 12:50:00,77.44,77.49,77.42,77.43,11184.0,75.8616,75.9106,75.8421,75.8518,11184.0
2024-10-02 13:00:00,77.42,77.47,77.4,77.46,12141.0,75.8421,75.891,75.8225,75.8812,12141.0
2024-10-02 13:10:00,77.47,77.48,77.41,77.42,7743.0,75.891,75.9008,75.8323,75.8421,7743.0
2024-10-02 13:20:00,77.41,77.43,77.37,77.37,17502.0,75.8323,75.8518,75.7931,75.7931,17502.0
2024-10-02 13:30:00,77.37,77.38,77.27,77.36,103150.0,75.7931,75.8029,75.6951,75.7833,103150.0
2024-10-02 13:40:00,77.36,77.49,77.32,77.49,24624.0,75.7833,75.9106,75.7441,75.9106,24624.0
2024-10-02 13:50:00,77.49,77.52,77.44,77.48,18873.0,75.9106,75.94,75.8616,75.9008,18873.0
2024-10-02 14:00:00,77.49,77.58,77.47,77.55,48124.0,75.9106,75.9988,75.891,75.9694,48124.0
2024-10-02 14:10:00,77.55,77.62,77.53,77.6,82571.0,75.9694,76.038,75.9498,76.0184,82571.0
2024-10-02 14:20:00,77.59,77.6,77.5,77.59,56765.0,76.0086,76.0184,75.9204,76.0086,56765.0
2024-10-02 14:30:00,77.59,77.64,77.47,77.52,97564.0,76.0086,76.0576,75.891,75.94,97564.0
2024-10-02 14:40:00,77.52,77.57,77.25,77.27,51722.0,75.94,75.989,75.6755,75.6951,51722.0
2024-10-02 14:50:00,77.26,77.34,77.18,77.24,30576.0,75.6853,75.7637,75.6069,75.6657,30576.0
2024-10-02 15:00:00,77.25,77.4,77.24,77.28,29718.0,75.6755,75.8225,75.6657,75.7049,29718.0
2024-10-02 15:10:00,77.28,77.29,77.15,77.2,31948.0,75.7049,75.7147,75.5776,75.6265,31948.0
2024-10-02 15:20:00,77.2,77.23,77.14,77.19,35939.0,75.6265,75.6559,75.5678,75.6167,35939.0
2024-10-02 15:30:00,77.19,77.36,77.1,77.17,66908.0,75.6167,75.7833,75.5286,75.5971,66908.0
2024-10-02 15:40:00,77.17,77.27,77.12,77.2,78907.0,75.5971,75.6951,75.5482,75.6265,78907.0
2024-10-02 15:50:00,77.2,77.39,77.19,77.37,245765.0,75.6265,75.8127,75.6167,75.7931,245765.0
2024-10-03 09:30:00,77.21,77.63,76.98,77.06,70069.0,75.6363,76.0478,75.411,75.4894,70069.0
2024-10-03 09:40:00,77.05,77.05,76.6,76.65,23636.0,75.4796,75.4796,75.0388,75.0877,23636.0
2024-10-03 09:50:00,76.64,76.74,76.35,76.72,29833.0,75.0779,75.1759,74.7939,75.1563,29833.0
2024-10-03 10:00:00,76.75,76.92,76.7,76.85,33981.0,75.1857,75.3522,75.1367,75.2837,33981.0
2024-10-03 10:10:00,76.91,76.96,76.73,76.78,62563.0,75.3424,75.3914,75.1661,75.2151,62563.0
2024-10-03 10:20:00,76.77,76.9,76.74,76.81,33330.0,75.2053,75.3326,75.1759,75.2445,33330.0
2024-10-03 10:30:00,76.82,77.02,76.82,76.94,31646.0,75.2543,75.4502,75.2543,75.3718,31646.0
2024-10-03 10:40:00,76.96,77.0,76.79,76.82,35933.0,75.3914,75.4306,75.2249,75.2543,35933.0
2024-10-03 10:50:00,76.78,76.87,76.76,76.81,39674.0,75.2151,75.3033,75.1955,75.2445,39674.0
2024-10-03 11:00:00,76.8,76.8,76.61,76.62,18161.0,75.2347,75.2347,75.0486,75.0584,18161.0
2024-10-03 11:10:00,76.6,76.73,76.59,76.72,32213.0,75.0388,75.1661,75.029,75.1563,32213.0
2024-10-03 11:20:00,76.72,76.78,76.67,76.71,38011.0,75.1563,75.2151,75.1073,75.1465,38011.0
2024-10-03 11:30:00,76.72,76.92,76.71,76.83,29471.0,75.1563,75.3522,75.1465,75.2641,29471.0
2024-10-03 11:40:00,76.84,76.93,76.84,76.86,19428.0,75.2739,75.362,75.2739,75.2935,19428.0
2024-10-03 11:50:00,76.85,76.92,76.78,76.8,56318.0,75.2837,75.3522,75.2151,75.2347,56318.0
2024-10-03 12:00:00,76.8,76.99,76.8,76.84,41047.0,75.2347,75.4208,75.2347,75.2739,41047.0
2024-10-03 12:10:00,76.84,76.91,76.63,76.75,31285.0,75.2739,75.3424,75.0682,75.1857,31285.0
2024-10-03 12:20:00,76.74,76.83,76.73,76.75,12557.0,75.1759,75.2641,75.1661,75.1857,12557.0
2024-10-03 12:30:00,76.72,76.72,76.63,76.63,35987.0,75.1563,75.1563,75.0682,75.0682,35987.0
2024-10-03 12:40:00,76.61,76.62,76.38,76.42,22182.0,75.0486,75.0584,74.8232,74.8624,22182.0
2024-10-03 12:50:00,76.42,76.5,76.41,76.47,14521.0,74.8624,74.9408,74.8526,74.9114,14521.0
2024-10-03 13:00:00,76.45,76.48,76.38,76.39,13667.0,74.8918,74.9212,74.8232,74.833,13667.0
2024-10-03 13:10:00,76.38,76.38,76.28,76.37,15188.0,74.8232,74.8232,74.7253,74.8135,15188.0
2024-10-03 13:20:00,76.38,76.46,76.36,76.41,16836.0,74.8232,74.9016,74.8037,74.8526,16836.0
2024-10-03 13:30:00,76.4,76.48,76.38,76.44,16461.0,74.8428,74.9212,74.8232,74.882,16461.0
2024-10-03 13:40:00,76.43,76.5,76.37,76.44,27395.0,74.8722,74.9408,74.8135,74.882,27395.0
2024-10-03 13:50:00,76.43,76.43,76.32,76.36,13544.0,74.8722,74.8722,74.7645,74.8037,13544.0
2024-10-03 14:00:00,76.35,76.36,76.26,76.3,69722.0,74.7939,74.8037,74.7057,74.7449,69722.0
2024-10-03 14:10:00,76.29,76.32,76.25,76.29,18308.0,74.7351,74.7645,74.6959,74.7351,18308.0
2024-10-03 14:20:00,76.3,76.39,76.25,76.34,27038.0,74.7449,74.833,74.6959,74.7841,27038.0
2024-10-03 14:30:00,76.34,76.39,76.26,76.27,24355.0,74.7841,74.833,74.7057,74.7155,24355.0
2024-10-03 14:40:00,76.28,76.3,76.24,76.25,17531.0,74.7253,74.7449,74.6861,74.6959,17531.0
2024-10-03 14:50:00,76.25,76.35,76.21,76.21,49297.0,74.6959,74.7939,74.6567,74.6567,49297.0
2024-10-03 15:00:00,76.2,76.26,76.15,76.25,27006.0,74.6469,74.7057,74.5979,74.6959,27006.0
2024-10-03 15:10:00,76.24,76.26,76.18,76.23,29324.0,74.6861,74.7057,74.6273,74.6763,29324.0
2024-10-03 15:20:00,76.22,76.25,76.17,76.23,43791.0,74.6665,74.6959,74.6175,74.6763,43791.0
2024-10-03 15:30:00,76.23,76.24,76.15,76.17,77896.0,74.6763,74.6861,74.5979,74.6175,77896.0
2024-10-03 15:40:00,76.17,76.24,76.15,76.18,64852.0,74.6175,74.6861,74.5979,74.6273,64852.0
2024-10-03 15:50:00,76.19,76.27,76.06,76.11,358441.0,74.6371,74.7155,74.5098,74.5588,358441.0
2024-10-04 09:30:00,75.97,76.33,75.61,75.98,75590.0,74.9249,75.28,74.5699,74.9348,75590.0
2024-10-04 09:40:00,75.95,76.05,75.88,75.95,40222.0,74.9052,75.0038,74.8362,74.9052,40222.0
2024-10-04 09:50:00,75.99,76.07,75.77,75.88,26454.0,74.9446,75.0235,74.7277,74.8362,26454.0
2024-10-04 10:00:00,75.9,76.16,75.88,76.04,96777.0,74.8559,75.1123,74.8362,74.994,96777.0
2024-10-04 10:10:00,76.03,76.05,75.92,75.93,24608.0,74.9841,75.0038,74.8756,74.8855,24608.0
2024-10-04 10:20:00,75.91,75.93,75.59,75.61,22679.0,74.8657,74.8855,74.5501,74.5699,22679.0
2024-10-04 10:30:00,75.61,75.67,75.41,75.45,13119.0,74.5699,74.629,74.3726,74.4121,13119.0
2024-10-04 10:40:00,75.43,75.57,75.42,75.51,14129.0,74.3923,74.5304,74.3825,74.4712,14129.0
2024-10-04 10:50:00,75.51,75.56,75.45,75.55,20681.0,74.4712,74.5206,74.4121,74.5107,20681.0
2024-10-04 11:00:00,75.55,75.58,75.48,75.55,16993.0,74.5107,74.5403,74.4417,74.5107,16993.0
2024-10-04 11:10:00,75.55,75.55,75.47,75.48,16054.0,74.5107,74.5107,74.4318,74.4417,16054.0
2024-10-04 11:20:00,75.46,75.46,75.33,75.4,22872.0,74.4219,74.4219,74.2937,74.3628,22872.0
2024-10-04 11:30:00,75.4,75.68,75.4,75.65,21710.0,74.3628,74.6389,74.3628,74.6093,21710.0
2024-10-04 11:40:00,75.64,75.66,75.58,75.62,20941.0,74.5995,74.6192,74.5403,74.5797,20941.0
2024-10-04 11:50:00,75.62,75.66,75.51,75.53,19656.0,74.5797,74.6192,74.4712,74.491,19656.0
2024-10-04 12:00:00,75.54,75.6,75.51,75.54,33858.0,74.5008,74.56,74.4712,74.5008,33858.0
2024-10-04 12:10:00,75.54,75.62,75.52,75.58,28910.0,74.5008,74.5797,74.4811,74.5403,28910.0
2024-10-04 12:20:00,75.59,75.6,75.46,75.5,10413.0,74.5501,74.56,74.4219,74.4614,10413.0
2024-10-04 12:30:00,75.48,75.6,75.47,75.59,39084.0,74.4417,74.56,74.4318,74.5501,39084.0
2024-10-04 12:40:00,75.58,75.58,75.42,75.44,21290.0,74.5403,74.5403,74.3825,74.4022,21290.0
2024-10-04 12:50:00,75.44,75.57,75.39,75.5,34592.0,74.4022,74.5304,74.3529,74.4614,34592.0
2024-10-04 13:00:00,75.5,75.5,75.4,75.4,12404.0,74.4614,74.4614,74.3628,74.3628,12404.0
2024-10-04 13:10:00,75.4,75.53,75.39,75.51,30444.0,74.3628,74.491,74.3529,74.4712,30444.0
2024-10-04 13:20:00,75.51,75.52,75.47,75.48,33090.0,74.4712,74.4811,74.4318,74.4417,33090.0
2024-10-04 13:30:00,75.47,75.47,75.33,75.42,30320.0,74.4318,74.4318,74.2937,74.3825,30320.0
2024-10-04 13:40:00,75.42,75.51,75.41,75.41,25323.0,74.3825,74.4712,74.3726,74.3726,25323.0
2024-10-04 13:50:00,75.41,75.41,75.33,75.36,25165.0,74.3726,74.3726,74.2937,74.3233,25165.0
2024-10-04 14:00:00,75.35,75.37,75.27,75.34,16880.0,74.3134,74.3332,74.2345,74.3036,16880.0
2024-10-04 14:10:00,75.34,75.38,75.3,75.33,17589.0,74.3036,74.343,74.2641,74.2937,17589.0
2024-10-04 14:20:00,75.31,75.37,75.28,75.28,23907.0,74.274,74.3332,74.2444,74.2444,23907.0
2024-10-04 14:30:00,75.27,75.35,75.26,75.33,28372.0,74.2345,74.3134,74.2247,74.2937,28372.0
2024-10-04 14:40:00,75.33,75.36,75.3,75.36,34809.0,74.2937,74.3233,74.2641,74.3233,34809.0
2024-10-04 14:50:00,75.36,75.4,75.3,75.34,35508.0,74.3233,74.3628,74.2641,74.3036,35508.0
2024-10-04 15:00:00,75.34,75.34,75.26,75.26,20692.0,74.3036,74.3036,74.2247,74.2247,20692.0
2024-10-04 15:10:00,75.27,75.29,75.24,75.27,22547.0,74.2345,74.2543,74.205,74.2345,22547.0
2024-10-04 15:20:00,75.28,75.33,75.26,75.28,35360.0,74.2444,74.2937,74.2247,74.2444,35360.0
2024-10-04 15:30:00,75.28,75.31,75.24,75.27,63425.0,74.2444,74.274,74.205,74.2345,63425.0
2024-10-04 15:40:00,75.27,75.5,75.26,75.4,87405.0,74.2345,74.4614,74.2247,74.3628,87405.0
2024-10-04 15:50:00,75.41,75.43,75.31,75.37,315766.0,74.3726,74.3923,74.274,74.3332,315766.0
2024-10-07 09:30:00,75.3,75.44,74.95,75.06,48159.0,74.2641,74.4022,73.919,74.0274,48159.0
2024-10-07 09:40:00,75.08,75.25,75.03,75.08,25565.0,74.0472,74.2148,73.9979,74.0472,25565.0
2024-10-07 09:50:00,75.1,75.22,75.01,75.09,43347.0,74.0669,74.1852,73.9781,74.057,43347.0
2024-10-07 10:00:00,75.08,75.15,74.86,74.93,26070.0,74.0472,74.1162,73.8302,73.8992,26070.0
2024-10-07 10:10:00,74.92,74.96,74.82,74.91,25272.0,73.8894,73.9288,73.7907,73.8795,25272.0
2024-10-07 10:20:00,74.92,74.93,74.72,74.73,19900.0,73.8894,73.8992,73.6921,73.702,19900.0
2024-10-07 10:30:00,74.73,74.77,74.67,74.7,25531.0,73.702,73.7414,73.6428,73.6724,25531.0
2024-10-07 10:40:00,74.68,74.7,74.63,74.67,30177.0,73.6527,73.6724,73.6034,73.6428,30177.0
2024-10-07 10:50:00,74.68,74.69,74.53,74.56,21924.0,73.6527,73.6625,73.5047,73.5343,21924.0
2024-10-07 11:00:00,74.56,74.72,74.56,74.66,25012.0,73.5343,73.6921,73.5343,73.6329,25012.0
2024-10-07 11:10:00,74.67,74.69,74.61,74.64,20464.0,73.6428,73.6625,73.5836,73.6132,20464.0
2024-10-07 11:20:00,74.64,74.69,74.55,74.56,18919.0,73.6132,73.6625,73.5245,73.5343,18919.0
2024-10-07 11:30:00,74.55,74.65,74.52,74.65,30189.0,73.5245,73.6231,73.4949,73.6231,30189.0
2024-10-07 11:40:00,74.66,74.66,74.61,74.64,16719.0,73.6329,73.6329,73.5836,73.6132,16719.0
2024-10-07 11:50:00,74.63,74.84,74.61,74.79,39111.0,73.6034,73.8105,73.5836,73.7612,39111.0
2024-10-07 12:00:00,74.8,75.01,74.79,74.95,23087.0,73.771,73.9781,73.7612,73.919,23087.0
2024-10-07 12:10:00,74.95,75.03,74.87,74.88,29589.0,73.919,73.9979,73.8401,73.8499,29589.0
2024-10-07 12:20:00,74.88,74.98,74.88,74.92,24184.0,73.8499,73.9485,73.8499,73.8894,24184.0
2024-10-07 12:30:00,74.92,75.01,74.88,75.0,21951.0,73.8894,73.9781,73.8499,73.9683,21951.0
2024-10-07 12:40:00,75.0,75.01,74.92,74.92,11924.0,73.9683,73.9781,73.8894,73.8894,11924.0
2024-10-07 12:50:00,74.92,74.97,74.86,74.87,11908.0,73.8894,73.9387,73.8302,73.8401,11908.0
2024-10-07 13:00:00,74.86,74.86,74.72,74.73,13142.0,73.8302,73.8302,73.6921,73.702,13142.0
2024-10-07 13:10:00,74.73,74.9,74.72,74.9,32232.0,73.702,73.8696,73.6921,73.8696,32232.0
2024-10-07 13:20:00,74.89,74.89,74.82,74.82,15927.0,73.8598,73.8598,73.7907,73.7907,15927.0
2024-10-07 13:30:00,74.8,74.8,74.75,74.78,16157.0,73.771,73.771,73.7217,73.7513,16157.0
2024-10-07 13:40:00,74.78,74.79,74.74,74.75,21804.0,73.7513,73.7612,73.7118,73.7217,21804.0
2024-10-07 13:50:00,74.74,74.74,74.58,74.65,23446.0,73.7118,73.7118,73.554,73.6231,23446.0
2024-10-07 14:00:00,74.65,74.73,74.62,74.7,21045.0,73.6231,73.702,73.5935,73.6724,21045.0
2024-10-07 14:10:00,74.7,74.76,74.69,74.7,21307.0,73.6724,73.7316,73.6625,73.6724,21307.0
2024-10-07 14:20:00,74.7,74.72,74.62,74.67,45740.0,73.6724,73.6921,73.5935,73.6428,45740.0
2024-10-07 14:30:00,74.67,74.72,74.56,74.62,60939.0,73.6428,73.6921,73.5343,73.5935,60939.0
2024-10-07 14:40:00,74.62,74.68,74.61,74.61,24679.0,73.5935,73.6527,73.5836,73.5836,24679.0
2024-10-07 14:50:00,74.61,74.62,74.54,74.56,29401.0,73.5836,73.5935,73.5146,73.5343,29401.0
2024-10-07 15:00:00,74.55,74.62,74.5,74.59,36332.0,73.5245,73.5935,73.4751,73.5639,36332.0
2024-10-07 15:10:00,74.6,74.68,74.57,74.66,38268.0,73.5738,73.6527,73.5442,73.6329,38268.0
2024-10-07 15:20:00,74.66,74.78,74.64,74.77,43012.0,73.6329,73.7513,73.6132,73.7414,43012.0
2024-10-07 15:30:00,74.77,74.88,74.58,74.83,115979.0,73.7414,73.8499,73.554,73.8006,115979.0
2024-10-07 15:40:00,74.83,74.9,74.78,74.82,41070.0,73.8006,73.8696,73.7513,73.7907,41070.0
2024-10-07 15:50:00,74.82,74.98,74.66,74.75,190658.0,73.7907,73.9485,73.6329,73.7217,190658.0
2024-10-08 09:30:00,74.77,74.98,74.29,74.35,40478.0,73.7414,73.9485,73.268,73.3272,40478.0
2024-10-08 09:40:00,74.4,74.5,74.33,74.4,11622.0,73.3765,73.4751,73.3075,73.3765,11622.0
2024-10-08 09:50:00,74.37,74.38,74.15,74.16,17607.0,73.3469,73.3568,73.13,73.1398,17607.0
2024-10-08 10:00:00,74.16,74.29,74.03,74.27,41387.0,73.1398,73.268,73.0116,73.2483,41387.0
2024-10-08 10:10:00,74.27,74.34,74.1,74.33,15164.0,73.2483,73.3173,73.0806,73.3075,15164.0
2024-10-08 10:20:00,74.31,74.57,74.31,74.55,25856.0,73.2878,73.5442,73.2878,73.5245,25856.0
2024-10-08 10:30:00,74.54,74.74,74.54,74.72,27241.0,73.5146,73.7118,73.5146,73.6921,27241.0
2024-10-08 10:40:00,74.75,74.87,74.69,74.86,15074.0,73.7217,73.8401,73.6625,73.8302,15074.0
2024-10-08 10:50:00,74.86,74.99,74.82,74.87,17145.0,73.8302,73.9584,73.7907,73.8401,17145.0
2024-10-08 11:00:00,74.86,74.92,74.8,74.8,21062.0,73.8302,73.8894,73.771,73.771,21062.0
2024-10-08 11:10:00,74.84,74.95,74.8,74.94,12530.0,73.8105,73.919,73.771,73.9091,12530.0
2024-10-08 11:20:00,74.93,75.05,74.91,75.0,13931.0,73.8992,74.0176,73.8795,73.9683,13931.0
2024-10-08 11:30:00,75.0,75.06,74.98,75.01,12628.0,73.9683,74.0274,73.9485,73.9781,12628.0
2024-10-08 11:40:00,75.01,75.12,75.0,75.08,14035.0,73.9781,74.0866,73.9683,74.0472,14035.0
2024-10-08 11:50:00,75.08,75.1,74.97,75.02,11992.0,74.0472,74.0669,73.9387,73.988,11992.0
2024-10-08 12:00:00,75.03,75.09,75.03,75.06,13419.0,73.9979,74.057,73.9979,74.0274,13419.0
2024-10-08 12:10:00,75.07,75.07,75.03,75.03,10289.0,74.0373,74.0373,73.9979,73.9979,10289.0
2024-10-08 12:20:00,75.04,75.15,75.04,75.15,5269.0,74.0077,74.1162,74.0077,74.1162,5269.0
2024-10-08 12:30:00,75.14,75.22,75.13,75.21,10094.0,74.1063,74.1852,74.0965,74.1754,10094.0
2024-10-08 12:40:00,75.2,75.2,75.0,75.02,9256.0,74.1655,74.1655,73.9683,73.988,9256.0
2024-10-08 12:50:00,75.01,75.01,74.87,74.9,6128.0,73.9781,73.9781,73.8401,73.8696,6128.0
2024-10-08 13:00:00,74.9,74.96,74.88,74.9,13846.0,73.8696,73.9288,73.8499,73.8696,13846.0
2024-10-08 13:10:00,74.88,74.95,74.88,74.93,12031.0,73.8499,73.919,73.8499,73.8992,12031.0
2024-10-08 13:20:00,74.93,75.05,74.93,75.04,11995.0,73.8992,74.0176,73.8992,74.0077,11995.0
2024-10-08 13:30:00,75.05,75.05,75.01,75.04,12451.0,74.0176,74.0176,73.9781,74.0077,12451.0
2024-10-08 13:40:00,75.03,75.2,75.03,75.18,21227.0,73.9979,74.1655,73.9979,74.1458,21227.0
2024-10-08 13:50:00,75.18,75.3,75.18,75.21,17876.0,74.1458,74.2641,74.1458,74.1754,17876.0
2024-10-08 14:00:00,75.21,75.26,75.21,75.23,11986.0,74.1754,74.2247,74.1754,74.1951,11986.0
2024-10-08 14:10:00,75.22,75.3,75.19,75.21,27889.0,74.1852,74.2641,74.1557,74.1754,27889.0
2024-10-08 14:20:00,75.22,75.23,75.17,75.19,17764.0,74.1852,74.1951,74.1359,74.1557,17764.0
2024-10-08 14:30:00,75.21,75.3,75.18,75.27,16078.0,74.1754,74.2641,74.1458,74.2345,16078.0
2024-10-08 14:40:00,75.27,75.3,75.25,75.27,17541.0,74.2345,74.2641,74.2148,74.2345,17541.0
2024-10-08 14:50:00,75.27,75.29,75.17,75.25,18311.0,74.2345,74.2543,74.1359,74.2148,18311.0
2024-10-08 15:00:00,75.24,75.24,75.13,75.15,26759.0,74.205,74.205,74.0965,74.1162,26759.0
2024-10-08 15:10:00,75.15,75.23,75.14,75.23,19400.0,74.1162,74.1951,74.1063,74.1951,19400.0
2024-10-08 15:20:00,75.22,75.29,75.22,75.23,31894.0,74.1852,74.2543,74.1852,74.1951,31894.0
2024-10-08 15:30:00,75.24,75.27,75.16,75.22,24931.0,74.205,74.2345,74.1261,74.1852,24931.0
2024-10-08 15:40:00,75.23,75.34,75.2,75.34,47369.0,74.1951,74.3036,74.1655,74.3036,47369.0
2024-10-08 15:50:00,75.33,75.41,75.29,75.31,150319.0,74.2937,74.3726,74.2543,74.274,150319.0
2024-10-09 09:30:00,75.35,75.5,75.02,75.22,48687.0,74.3134,74.4614,73.988,74.1852,48687.0
2024-10-09 09:40:00,75.19,75.28,75.1,75.23,26646.0,74.1557,74.2444,74.0669,74.1951,26646.0
2024-10-09 09:50:00,75.21,75.22,75.09,75.14,21293.0,74.1754,74.1852,74.057,74.1063,21293.0
2024-10-09 10:00:00,75.15,75.18,74.96,75.06,13154.0,74.1162,74.1458,73.9288,74.0274,13154.0
2024-10-09 10:10:00,75.07,75.17,74.99,75.0,17839.0,74.0373,74.1359,73.9584,73.9683,17839.0
2024-10-09 10:20:00,74.99,75.08,74.96,75.01,15864.0,73.9584,74.0472,73.9288,73.9781,15864.0
2024-10-09 10:30:00,75.01,75.17,74.98,75.16,15885.0,73.9781,74.1359,73.9485,74.1261,15885.0
2024-10-09 10:40:00,75.16,75.17,75.01,75.09,17854.0,74.1261,74.1359,73.9781,74.057,17854.0
2024-10-09 10:50:00,75.1,75.25,75.08,75.18,26145.0,74.0669,74.2148,74.0472,74.1458,26145.0
2024-10-09 11:00:00,75.19,75.22,75.03,75.09,17997.0,74.1557,74.1852,73.9979,74.057,17997.0
2024-10-09 11:10:00,75.12,75.14,75.06,75.06,16250.0,74.0866,74.1063,74.0274,74.0274,16250.0
2024-10-09 11:20:00,75.06,75.34,75.05,75.28,41521.0,74.0274,74.3036,74.0176,74.2444,41521.0
2024-10-09 11:30:00,75.27,75.28,75.19,75.24,16661.0,74.2345,74.2444,74.1557,74.205,16661.0
2024-10-09 11:40:00,75.25,75.51,75.25,75.5,23727.0,74.2148,74.4712,74.2148,74.4614,23727.0
2024-10-09 11:50:00,75.5,75.52,75.38,75.39,30190.0,74.4614,74.4811,74.343,74.3529,30190.0
2024-10-09 12:00:00,75.39,75.43,75.32,75.32,34029.0,74.3529,74.3923,74.2839,74.2839,34029.0
2024-10-09 12:10:00,75.33,75.42,75.32,75.39,43731.0,74.2937,74.3825,74.2839,74.3529,43731.0
2024-10-09 12:20:00,75.39,75.4,75.21,75.22,19432.0,74.3529,74.3628,74.1754,74.1852,19432.0
2024-10-09 12:30:00,75.22,75.27,75.17,75.17,18714.0,74.1852,74.2345,74.1359,74.1359,18714.0
2024-10-09 12:40:00,75.16,75.16,74.99,75.07,48094.0,74.1261,74.1261,73.9584,74.0373,48094.0
2024-10-09 12:50:00,75.06,75.07,74.95,74.95,20755.0,74.0274,74.0373,73.919,73.919,20755.0
2024-10-09 13:00:00,74.95,74.95,74.84,74.93,34683.0,73.919,73.919,73.8105,73.8992,34683.0
2024-10-09 13:10:00,74.92,75.03,74.9,75.02,75223.0,73.8894,73.9979,73.8696,73.988,75223.0
2024-10-09 13:20:00,75.02,75.03,74.94,74.94,54681.0,73.988,73.9979,73.9091,73.9091,54681.0
2024-10-09 13:30:00,74.92,74.93,74.77,74.89,34002.0,73.8894,73.8992,73.7414,73.8598,34002.0
2024-10-09 13:40:00,74.88,74.88,74.79,74.81,32614.0,73.8499,73.8499,73.7612,73.7809,32614.0
2024-10-09 13:50:00,74.81,74.81,74.65,74.66,33532.0,73.7809,73.7809,73.6231,73.6329,33532.0
2024-10-09 14:00:00,74.66,74.75,74.65,74.71,37992.0,73.6329,73.7217,73.6231,73.6823,37992.0
2024-10-09 14:10:00,74.72,74.72,74.6,74.66,49226.0,73.6921,73.6921,73.5738,73.6329,49226.0
2024-10-09 14:20:00,74.65,74.66,74.5,74.51,30770.0,73.6231,73.6329,73.4751,73.485,30770.0
2024-10-09 14:30:00,74.51,74.6,74.5,74.6,62532.0,73.485,73.5738,73.4751,73.5738,62532.0
2024-10-09 14:40:00,74.59,74.76,74.59,74.75,52682.0,73.5639,73.7316,73.5639,73.7217,52682.0
2024-10-09 14:50:00,74.75,74.75,74.61,74.65,37512.0,73.7217,73.7217,73.5836,73.6231,37512.0
2024-10-09 15:00:00,74.65,74.66,74.48,74.48,62833.0,73.6231,73.6329,73.4554,73.4554,62833.0
2024-10-09 15:10:00,74.49,74.5,74.42,74.5,43488.0,73.4653,73.4751,73.3962,73.4751,43488.0
2024-10-09 15:20:00,74.5,74.6,74.45,74.59,84639.0,73.4751,73.5738,73.4258,73.5639,84639.0
2024-10-09 15:30:00,74.59,74.83,74.59,74.77,85467.0,73.5639,73.8006,73.5639,73.7414,85467.0
2024-10-09 15:40:00,74.78,74.83,74.63,74.75,96461.0,73.7513,73.8006,73.6034,73.7217,96461.0
2024-10-09 15:50:00,74.74,74.76,74.58,74.61,271168.0,73.7118,73.7316,73.554,73.5836,271168.0
2024-10-10 09:30:00,74.54,74.62,74.1,74.22,42294.0,73.5146,73.5935,73.0806,73.199,42294.0
2024-10-10 09:40:00,74.25,74.39,74.11,74.31,103409.0,73.2286,73.3667,73.0905,73.2878,103409.0
2024-10-10 09:50:00,74.31,74.52,74.19,74.27,29379.0,73.2878,73.4949,73.1694,73.2483,29379.0
2024-10-10 10:00:00,74.21,74.44,74.21,74.34,42602.0,73.1891,73.416,73.1891,73.3173,42602.0
2024-10-10 10:10:00,74.33,74.35,74.21,74.28,19393.0,73.3075,73.3272,73.1891,73.2582,19393.0
2024-10-10 10:20:00,74.3,74.33,74.2,74.22,20732.0,73.2779,73.3075,73.1793,73.199,20732.0
2024-10-10 10:30:00,74.23,74.28,74.18,74.18,19223.0,73.2089,73.2582,73.1595,73.1595,19223.0
2024-10-10 10:40:00,74.17,74.19,74.02,74.1,21197.0,73.1497,73.1694,73.0017,73.0806,21197.0
2024-10-10 10:50:00,74.1,74.15,74.0,74.07,39056.0,73.0806,73.13,72.982,73.0511,39056.0
2024-10-10 11:00:00,74.07,74.11,73.97,74.0,40291.0,73.0511,73.0905,72.9524,72.982,40291.0
2024-10-10 11:10:00,74.0,74.22,73.96,74.06,62383.0,72.982,73.199,72.9426,73.0412,62383.0
2024-10-10 11:20:00,74.08,74.08,73.97,73.99,16634.0,73.0609,73.0609,72.9524,72.9722,16634.0
2024-10-10 11:30:00,73.99,74.03,73.91,74.0,14307.0,72.9722,73.0116,72.8933,72.982,14307.0
2024-10-10 11:40:00,73.99,74.1,73.87,73.9,23655.0,72.9722,73.0806,72.8538,72.8834,23655.0
2024-10-10 11:50:00,73.89,73.89,73.76,73.8,32751.0,72.8735,72.8735,72.7453,72.7848,32751.0
2024-10-10 12:00:00,73.79,73.82,73.74,73.81,21617.0,72.7749,72.8045,72.7256,72.7946,21617.0
2024-10-10 12:10:00,73.79,73.82,73.65,73.82,149427.0,72.7749,72.8045,72.6368,72.8045,149427.0
2024-10-10 12:20:00,73.86,74.02,73.76,73.9,89522.0,72.8439,73.0017,72.7453,72.8834,89522.0
2024-10-10 12:30:00,73.9,73.94,73.73,73.73,56134.0,72.8834,72.9228,72.7157,72.7157,56134.0
2024-10-10 12:40:00,73.73,73.74,73.52,73.55,66809.0,72.7157,72.7256,72.5086,72.5382,66809.0
2024-10-10 12:50:00,73.53,73.59,73.48,73.5,69335.0,72.5185,72.5777,72.4692,72.4889,69335.0
2024-10-10 13:00:00,73.5,73.5,73.37,73.45,51469.0,72.4889,72.4889,72.3607,72.4396,51469.0
2024-10-10 13:10:00,73.46,73.73,73.46,73.73,45774.0,72.4494,72.7157,72.4494,72.7157,45774.0
2024-10-10 13:20:00,73.75,73.79,73.6,73.65,44225.0,72.7355,72.7749,72.5875,72.6368,44225.0
2024-10-10 13:30:00,73.62,73.79,73.62,73.76,21756.0,72.6072,72.7749,72.6072,72.7453,21756.0
2024-10-10 13:40:00,73.77,73.85,73.74,73.75,14159.0,72.7552,72.8341,72.7256,72.7355,14159.0
2024-10-10 13:50:00,73.75,73.83,73.61,73.83,33534.0,72.7355,72.8144,72.5974,72.8144,33534.0
2024-10-10 14:00:00,73.83,73.84,73.69,73.78,25153.0,72.8144,72.8242,72.6763,72.765,25153.0
2024-10-10 14:10:00,73.75,73.82,73.68,73.69,16838.0,72.7355,72.8045,72.6664,72.6763,16838.0
2024-10-10 14:20:00,73.7,73.71,73.65,73.68,35395.0,72.6861,72.696,72.6368,72.6664,35395.0
2024-10-10 14:30:00,73.69,73.77,73.65,73.75,31343.0,72.6763,72.7552,72.6368,72.7355,31343.0
2024-10-10 14:40:00,73.74,73.75,73.67,73.75,45155.0,72.7256,72.7355,72.6566,72.7355,45155.0
2024-10-10 14:50:00,73.75,73.82,73.73,73.82,30256.0,72.7355,72.8045,72.7157,72.8045,30256.0
2024-10-10 15:00:00,73.82,73.83,73.68,73.7,32950.0,72.8045,72.8144,72.6664,72.6861,32950.0
2024-10-10 15:10:00,73.69,73.69,73.61,73.65,24401.0,72.6763,72.6763,72.5974,72.6368,24401.0
2024-10-10 15:20:00,73.66,73.71,73.64,73.67,36869.0,72.6467,72.696,72.627,72.6566,36869.0
2024-10-10 15:30:00,73.67,73.86,73.67,73.77,114708.0,72.6566,72.8439,72.6566,72.7552,114708.0
2024-10-10 15:40:00,73.77,73.84,73.76,73.77,82369.0,72.7552,72.8242,72.7453,72.7552,82369.0
2024-10-10 15:50:00,73.77,73.85,73.72,73.8,218257.0,72.7552,72.8341,72.7059,72.7848,218257.0
2024-10-11 09:30:00,73.81,74.17,73.62,74.17,185518.0,72.7946,73.1497,72.6072,73.1497,185518.0
2024-10-11 09:40:00,74.25,74.38,74.14,74.17,41126.0,73.2286,73.3568,73.1201,73.1497,41126.0
2024-10-11 09:50:00,74.19,74.32,74.17,74.21,111576.0,73.1694,73.2976,73.1497,73.1891,111576.0
2024-10-11 10:00:00,74.23,74.44,74.19,74.4,86048.0,73.2089,73.416,73.1694,73.3765,86048.0
2024-10-11 10:10:00,74.4,74.63,74.4,74.62,79769.0,73.3765,73.6034,73.3765,73.5935,79769.0
2024-10-11 10:20:00,74.62,74.76,74.59,74.63,27830.0,73.5935,73.7316,73.5639,73.6034,27830.0
2024-10-11 10:30:00,74.63,74.65,74.47,74.5,29621.0,73.6034,73.6231,73.4456,73.4751,29621.0
2024-10-11 10:40:00,74.52,74.63,74.44,74.59,57035.0,73.4949,73.6034,73.416,73.5639,57035.0
2024-10-11 10:50:00,74.6,74.75,74.6,74.66,16567.0,73.5738,73.7217,73.5738,73.6329,16567.0
2024-10-11 11:00:00,74.65,74.72,74.52,74.53,15262.0,73.6231,73.6921,73.4949,73.5047,15262.0
2024-10-11 11:10:00,74.52,74.73,74.5,74.72,53677.0,73.4949,73.702,73.4751,73.6921,53677.0
2024-10-11 11:20:00,74.7,74.74,74.49,74.56,111647.0,73.6724,73.7118,73.4653,73.5343,111647.0
2024-10-11 11:30:00,74.55,74.86,74.51,74.77,118252.0,73.5245,73.8302,73.485,73.7414,118252.0
2024-10-11 11:40:00,74.76,74.79,74.66,74.7,36071.0,73.7316,73.7612,73.6329,73.6724,36071.0
2024-10-11 11:50:00,74.7,74.71,74.62,74.66,38241.0,73.6724,73.6823,73.5935,73.6329,38241.0
2024-10-11 12:00:00,74.66,74.68,74.58,74.62,109545.0,73.6329,73.6527,73.554,73.5935,109545.0
2024-10-11 12:10:00,74.61,74.68,74.51,74.53,75494.0,73.5836,73.6527,73.485,73.5047,75494.0
2024-10-11 12:20:00,74.52,74.56,74.46,74.5,9108.0,73.4949,73.5343,73.4357,73.4751,9108.0
2024-10-11 12:30:00,74.5,74.6,74.49,74.55,13032.0,73.4751,73.5738,73.4653,73.5245,13032.0
2024-10-11 12:40:00,74.55,74.56,74.53,74.56,7326.0,73.5245,73.5343,73.5047,73.5343,7326.0
2024-10-11 12:50:00,74.56,74.67,74.56,74.63,247720.0,73.5343,73.6428,73.5343,73.6034,247720.0
2024-10-11 13:00:00,74.63,74.81,74.6,74.74,168747.0,73.6034,73.7809,73.5738,73.7118,168747.0
2024-10-11 13:10:00,74.74,74.88,74.74,74.77,86270.0,73.7118,73.8499,73.7118,73.7414,86270.0
2024-10-11 13:20:00,74.76,74.81,74.63,74.64,78234.0,73.7316,73.7809,73.6034,73.6132,78234.0
2024-10-11 13:30:00,74.62,74.64,74.5,74.59,45187.0,73.5935,73.6132,73.4751,73.5639,45187.0
2024-10-11 13:40:00,74.6,74.61,74.55,74.58,16349.0,73.5738,73.5836,73.5245,73.554,16349.0
2024-10-11 13:50:00,74.54,74.58,74.52,74.58,8674.0,73.5146,73.554,73.4949,73.554,8674.0
2024-10-11 14:00:00,74.58,74.62,74.51,74.53,61740.0,73.554,73.5935,73.485,73.5047,61740.0
2024-10-11 14:10:00,74.52,74.74,74.5,74.71,26641.0,73.4949,73.7118,73.4751,73.6823,26641.0
2024-10-11 14:20:00,74.71,74.76,74.57,74.63,134613.0,73.6823,73.7316,73.5442,73.6034,134613.0
2024-10-11 14:30:00,74.63,74.67,74.58,74.59,29809.0,73.6034,73.6428,73.554,73.5639,29809.0
2024-10-11 14:40:00,74.6,74.61,74.49,74.53,61520.0,73.5738,73.5836,73.4653,73.5047,61520.0
2024-10-11 14:50:00,74.52,74.57,74.52,74.53,16293.0,73.4949,73.5442,73.4949,73.5047,16293.0
2024-10-11 15:00:00,74.53,74.62,74.49,74.62,19188.0,73.5047,73.5935,73.4653,73.5935,19188.0
2024-10-11 15:10:00,74.61,74.7,74.6,74.69,66982.0,73.5836,73.6724,73.5738,73.6625,66982.0
2024-10-11 15:20:00,74.68,74.74,74.61,74.62,48946.0,73.6527,73.7118,73.5836,73.5935,48946.0
2024-10-11 15:30:00,74.61,74.65,74.59,74.62,38543.0,73.5836,73.6231,73.5639,73.5935,38543.0
2024-10-11 15:40:00,74.61,74.63,74.51,74.51,54568.0,73.5836,73.6034,73.485,73.485,54568.0
2024-10-11 15:50:00,74.52,74.52,74.36,74.42,250441.0,73.4949,73.4949,73.3371,73.3962,250441.0
2024-10-14 09:30:00,74.53,74.53,74.16,74.27,38089.0,73.5047,73.5047,73.1398,73.2483,38089.0
2024-10-14 09:40:00,74.26,74.4,74.13,74.4,7743.0,73.2384,73.3765,73.1102,73.3765,7743.0
2024-10-14 09:50:00,74.41,74.58,74.35,74.48,27475.0,73.3864,73.554,73.3272,73.4554,27475.0
2024-10-14 10:00:00,74.5,74.6,74.42,74.59,41432.0,73.4751,73.5738,73.3962,73.5639,41432.0
2024-10-14 10:10:00,74.59,74.77,74.58,74.66,42493.0,73.5639,73.7414,73.554,73.6329,42493.0
2024-10-14 10:20:00,74.68,74.91,74.67,74.81,51710.0,73.6527,73.8795,73.6428,73.7809,51710.0
2024-10-14 10:30:00,74.82,74.93,74.75,74.81,50581.0,73.7907,73.8992,73.7217,73.7809,50581.0
2024-10-14 10:40:00,74.81,75.06,74.79,75.06,45744.0,73.7809,74.0274,73.7612,74.0274,45744.0
2024-10-14 10:50:00,75.07,75.22,75.03,75.2,22198.0,74.0373,74.1852,73.9979,74.1655,22198.0
2024-10-14 11:00:00,75.2,75.31,75.08,75.12,31802.0,74.1655,74.274,74.0472,74.0866,31802.0
2024-10-14 11:10:00,75.12,75.47,75.12,75.41,103735.0,74.0866,74.4318,74.0866,74.3726,103735.0
2024-10-14 11:20:00,75.41,75.42,75.27,75.38,31436.0,74.3726,74.3825,74.2345,74.343,31436.0
2024-10-14 11:30:00,75.33,75.47,75.32,75.45,19660.0,74.2937,74.4318,74.2839,74.4121,19660.0
2024-10-14 11:40:00,75.45,75.59,75.45,75.54,19121.0,74.4121,74.5501,74.4121,74.5008,19121.0
2024-10-14 11:50:00,75.54,75.55,75.46,75.5,11768.0,74.5008,74.5107,74.4219,74.4614,11768.0
2024-10-14 12:00:00,75.5,75.51,75.35,75.39,63468.0,74.4614,74.4712,74.3134,74.3529,63468.0
2024-10-14 12:10:00,75.4,75.45,75.38,75.41,17013.0,74.3628,74.4121,74.343,74.3726,17013.0
2024-10-14 12:20:00,75.41,75.47,75.29,75.3,72540.0,74.3726,74.4318,74.2543,74.2641,72540.0
2024-10-14 12:30:00,75.29,75.43,75.29,75.38,19308.0,74.2543,74.3923,74.2543,74.343,19308.0
2024-10-14 12:40:00,75.38,75.39,75.26,75.39,32012.0,74.343,74.3529,74.2247,74.3529,32012.0
2024-10-14 12:50:00,75.39,75.53,75.39,75.53,21092.0,74.3529,74.491,74.3529,74.491,21092.0
2024-10-14 13:00:00,75.53,75.53,75.44,75.46,27298.0,74.491,74.491,74.4022,74.4219,27298.0
2024-10-14 13:10:00,75.45,75.54,75.44,75.51,22656.0,74.4121,74.5008,74.4022,74.4712,22656.0
2024-10-14 13:20:00,75.51,75.53,75.49,75.5,14106.0,74.4712,74.491,74.4515,74.4614,14106.0
2024-10-14 13:30:00,75.49,75.49,75.42,75.45,35422.0,74.4515,74.4515,74.3825,74.4121,35422.0
2024-10-14 13:40:00,75.45,75.49,75.42,75.44,13804.0,74.4121,74.4515,74.3825,74.4022,13804.0
2024-10-14 13:50:00,75.44,75.45,75.38,75.42,11958.0,74.4022,74.4121,74.343,74.3825,11958.0
2024-10-14 14:00:00,75.42,75.64,75.41,75.64,17565.0,74.3825,74.5995,74.3726,74.5995,17565.0
2024-10-14 14:10:00,75.63,75.67,75.57,75.57,19007.0,74.5896,74.629,74.5304,74.5304,19007.0
2024-10-14 14:20:00,75.58,75.66,75.49,75.64,60392.0,74.5403,74.6192,74.4515,74.5995,60392.0
2024-10-14 14:30:00,75.64,75.75,75.59,75.66,33121.0,74.5995,74.7079,74.5501,74.6192,33121.0
2024-10-14 14:40:00,75.66,75.7,75.65,75.66,36028.0,74.6192,74.6586,74.6093,74.6192,36028.0
2024-10-14 14:50:00,75.67,75.69,75.61,75.64,29426.0,74.629,74.6488,74.5699,74.5995,29426.0
2024-10-14 15:00:00,75.64,75.69,75.59,75.6,23429.0,74.5995,74.6488,74.5501,74.56,23429.0
2024-10-14 15:10:00,75.59,75.65,75.57,75.62,27609.0,74.5501,74.6093,74.5304,74.5797,27609.0
2024-10-14 15:20:00,75.62,75.67,75.58,75.61,52083.0,74.5797,74.629,74.5403,74.5699,52083.0
2024-10-14 15:30:00,75.62,75.64,75.48,75.48,40157.0,74.5797,74.5995,74.4417,74.4417,40157.0
2024-10-14 15:40:00,75.48,75.51,75.32,75.39,61090.0,74.4417,74.4712,74.2839,74.3529,61090.0
2024-10-14 15:50:00,75.37,75.43,75.22,75.26,273199.0,74.3332,74.3923,74.1852,74.2247,273199.0
2024-10-15 09:30:00,75.63,76.15,75.56,76.15,75531.0,74.5896,75.1024,74.5206,75.1024,75531.0
2024-10-15 09:40:00,76.15,76.15,75.77,75.92,33061.0,75.1024,75.1024,74.7277,74.8756,33061.0
2024-10-15 09:50:00,75.92,75.95,75.66,75.76,34233.0,74.8756,74.9052,74.6192,74.7178,34233.0
2024-10-15 10:00:00,75.75,75.86,75.7,75.74,34106.0,74.7079,74.8164,74.6586,74.6981,34106.0
2024-10-15 10:10:00,75.76,76.13,75.76,76.13,320410.0,74.7178,75.0827,74.7178,75.0827,320410.0
2024-10-15 10:20:00,76.15,76.21,76.01,76.15,75190.0,75.1024,75.1616,74.9644,75.1024,75190.0
2024-10-15 10:30:00,76.15,76.45,76.05,76.39,126621.0,75.1024,75.3983,75.0038,75.3391,126621.0
2024-10-15 10:40:00,76.39,76.52,76.1,76.22,73085.0,75.3391,75.4674,75.0531,75.1715,73085.0
2024-10-15 10:50:00,76.24,76.34,76.19,76.26,17890.0,75.1912,75.2898,75.1419,75.2109,17890.0
2024-10-15 11:00:00,76.28,76.53,76.26,76.48,21660.0,75.2307,75.4772,75.2109,75.4279,21660.0
2024-10-15 11:10:00,76.51,76.54,76.16,76.25,373545.0,75.4575,75.4871,75.1123,75.2011,373545.0
2024-10-15 11:20:00,76.28,76.37,76.19,76.23,268390.0,75.2307,75.3194,75.1419,75.1813,268390.0
2024-10-15 11:30:00,76.23,76.31,76.13,76.28,48029.0,75.1813,75.2602,75.0827,75.2307,48029.0
2024-10-15 11:40:00,76.3,76.36,76.14,76.2,28817.0,75.2504,75.3096,75.0926,75.1518,28817.0
2024-10-15 11:50:00,76.2,76.28,76.18,76.25,33491.0,75.1518,75.2307,75.132,75.2011,33491.0
2024-10-15 12:00:00,76.25,76.27,76.08,76.09,52047.0,75.2011,75.2208,75.0334,75.0433,52047.0
2024-10-15 12:10:00,76.1,76.11,75.94,76.02,25637.0,75.0531,75.063,74.8953,74.9742,25637.0
2024-10-15 12:20:00,76.06,76.21,76.05,76.17,25723.0,75.0137,75.1616,75.0038,75.1222,25723.0
2024-10-15 12:30:00,76.15,76.18,76.1,76.17,17685.0,75.1024,75.132,75.0531,75.1222,17685.0
2024-10-15 12:40:00,76.19,76.22,75.93,75.98,66957.0,75.1419,75.1715,74.8855,74.9348,66957.0
2024-10-15 12:50:00,75.97,76.18,75.97,76.13,14579.0,74.9249,75.132,74.9249,75.0827,14579.0
2024-10-15 13:00:00,76.14,76.17,76.02,76.04,17492.0,75.0926,75.1222,74.9742,74.994,17492.0
2024-10-15 13:10:00,76.01,76.07,75.98,76.05,12021.0,74.9644,75.0235,74.9348,75.0038,12021.0
2024-10-15 13:20:00,76.05,76.09,76.03,76.07,10147.0,75.0038,75.0433,74.9841,75.0235,10147.0
2024-10-15 13:30:00,76.06,76.07,75.99,76.05,19622.0,75.0137,75.0235,74.9446,75.0038,19622.0
2024-10-15 13:40:00,76.05,76.11,75.99,76.02,19925.0,75.0038,75.063,74.9446,74.9742,19925.0
2024-10-15 13:50:00,76.03,76.05,75.93,75.99,143708.0,74.9841,75.0038,74.8855,74.9446,143708.0
2024-10-15 14:00:00,75.99,76.09,75.83,75.84,25053.0,74.9446,75.0433,74.7868,74.7967,25053.0
2024-10-15 14:10:00,75.86,75.88,75.73,75.75,61378.0,74.8164,74.8362,74.6882,74.7079,61378.0
2024-10-15 14:20:00,75.75,75.75,75.69,75.74,15337.0,74.7079,74.7079,74.6488,74.6981,15337.0
2024-10-15 14:30:00,75.73,75.74,75.58,75.66,18253.0,74.6882,74.6981,74.5403,74.6192,18253.0
2024-10-15 14:40:00,75.65,75.65,75.56,75.65,43814.0,74.6093,74.6093,74.5206,74.6093,43814.0
2024-10-15 14:50:00,75.64,75.73,75.62,75.68,40407.0,74.5995,74.6882,74.5797,74.6389,40407.0
2024-10-15 15:00:00,75.67,75.69,75.53,75.57,59720.0,74.629,74.6488,74.491,74.5304,59720.0
2024-10-15 15:10:00,75.55,75.7,75.55,75.69,61826.0,74.5107,74.6586,74.5107,74.6488,61826.0
2024-10-15 15:20:00,75.69,75.72,75.55,75.56,58266.0,74.6488,74.6784,74.5107,74.5206,58266.0
2024-10-15 15:30:00,75.57,75.65,75.52,75.62,71090.0,74.5304,74.6093,74.4811,74.5797,71090.0
2024-10-15 15:40:00,75.63,75.69,75.6,75.65,44987.0,74.5896,74.6488,74.56,74.6093,44987.0
2024-10-15 15:50:00,75.65,75.73,75.46,75.59,283934.0,74.6093,74.6882,74.4219,74.5501,283934.0
2024-10-16 09:30:00,75.06,75.44,75.03,75.22,63581.0,74.0274,74.4022,73.9979,74.1852,63581.0
2024-10-16 09:40:00,75.29,75.37,75.08,75.2,32992.0,74.2543,74.3332,74.0472,74.1655,32992.0
2024-10-16 09:50:00,75.2,75.67,75.18,75.65,95777.0,74.1655,74.629,74.1458,74.6093,95777.0
2024-10-16 10:00:00,75.68,75.92,75.45,75.47,50181.0,74.6389,74.8756,74.4121,74.4318,50181.0
2024-10-16 10:10:00,75.47,75.5,75.28,75.5,69341.0,74.4318,74.4614,74.2444,74.4614,69341.0
2024-10-16 10:20:00,75.48,75.5,75.31,75.37,78847.0,74.4417,74.4614,74.274,74.3332,78847.0
2024-10-16 10:30:00,75.38,75.46,75.32,75.45,136653.0,74.343,74.4219,74.2839,74.4121,136653.0
2024-10-16 10:40:00,75.42,75.53,75.38,75.43,30318.0,74.3825,74.491,74.343,74.3923,30318.0
2024-10-16 10:50:00,75.44,75.49,75.38,75.43,43972.0,74.4022,74.4515,74.343,74.3923,43972.0
2024-10-16 11:00:00,75.44,75.5,75.34,75.45,36419.0,74.4022,74.4614,74.3036,74.4121,36419.0
2024-10-16 11:10:00,75.46,75.5,75.4,75.43,20582.0,74.4219,74.4614,74.3628,74.3923,20582.0
2024-10-16 11:20:00,75.42,75.44,75.35,75.4,15236.0,74.3825,74.4022,74.3134,74.3628,15236.0
2024-10-16 11:30:00,75.4,75.47,75.39,75.43,22813.0,74.3628,74.4318,74.3529,74.3923,22813.0
2024-10-16 11:40:00,75.43,75.49,75.39,75.43,42287.0,74.3923,74.4515,74.3529,74.3923,42287.0
2024-10-16 11:50:00,75.44,75.55,75.43,75.54,34619.0,74.4022,74.5107,74.3923,74.5008,34619.0
2024-10-16 12:00:00,75.55,75.69,75.51,75.67,83116.0,74.5107,74.6488,74.4712,74.629,83116.0
2024-10-16 12:10:00,75.67,75.84,75.65,75.84,24683.0,74.629,74.7967,74.6093,74.7967,24683.0
2024-10-16 12:20:00,75.84,75.85,75.67,75.84,95259.0,74.7967,74.8066,74.629,74.7967,95259.0
2024-10-16 12:30:00,75.82,75.82,75.7,75.75,416103.0,74.777,74.777,74.6586,74.7079,416103.0
2024-10-16 12:40:00,75.75,75.8,75.73,75.75,49118.0,74.7079,74.7573,74.6882,74.7079,49118.0
2024-10-16 12:50:00,75.75,75.76,75.67,75.75,105733.0,74.7079,74.7178,74.629,74.7079,105733.0
2024-10-16 13:00:00,75.75,76.07,75.75,76.03,686061.0,74.7079,75.0235,74.7079,74.9841,686061.0
2024-10-16 13:10:00,76.04,76.17,76.03,76.06,178061.0,74.994,75.1222,74.9841,75.0137,178061.0
2024-10-16 13:20:00,76.08,76.11,76.01,76.02,24935.0,75.0334,75.063,74.9644,74.9742,24935.0
2024-10-16 13:30:00,76.02,76.13,76.01,76.09,61087.0,74.9742,75.0827,74.9644,75.0433,61087.0
2024-10-16 13:40:00,76.12,76.13,76.02,76.06,45176.0,75.0729,75.0827,74.9742,75.0137,45176.0
2024-10-16 13:50:00,76.06,76.16,76.03,76.14,46140.0,75.0137,75.1123,74.9841,75.0926,46140.0
2024-10-16 14:00:00,76.14,76.16,75.96,76.03,105608.0,75.0926,75.1123,74.9151,74.9841,105608.0
2024-10-16 14:10:00,76.03,76.05,75.95,75.98,14398.0,74.9841,75.0038,74.9052,74.9348,14398.0
2024-10-16 14:20:00,75.98,76.01,75.95,75.98,40146.0,74.9348,74.9644,74.9052,74.9348,40146.0
2024-10-16 14:30:00,75.98,76.02,75.94,75.96,37627.0,74.9348,74.9742,74.8953,74.9151,37627.0
2024-10-16 14:40:00,75.95,75.96,75.85,75.87,27294.0,74.9052,74.9151,74.8066,74.8263,27294.0
2024-10-16 14:50:00,75.86,75.88,75.81,75.86,20495.0,74.8164,74.8362,74.7671,74.8164,20495.0
2024-10-16 15:00:00,75.88,75.88,75.78,75.83,31946.0,74.8362,74.8362,74.7375,74.7868,31946.0
2024-10-16 15:10:00,75.83,75.85,75.79,75.81,14391.0,74.7868,74.8066,74.7474,74.7671,14391.0
2024-10-16 15:20:00,75.81,75.83,75.78,75.81,26220.0,74.7671,74.7868,74.7375,74.7671,26220.0
2024-10-16 15:30:00,75.8,75.85,75.78,75.85,42497.0,74.7573,74.8066,74.7375,74.8066,42497.0
2024-10-16 15:40:00,75.85,75.98,75.8,75.8,95525.0,74.8066,74.9348,74.7573,74.7573,95525.0
2024-10-16 15:50:00,75.81,75.83,75.73,75.76,228391.0,74.7671,74.7868,74.6882,74.7178,228391.0
2024-10-17 09:30:00,75.88,75.88,75.42,75.42,53264.0,74.8362,74.8362,74.3825,74.3825,53264.0
2024-10-17 09:40:00,75.47,75.51,75.17,75.25,21905.0,74.4318,74.4712,74.1359,74.2148,21905.0
2024-10-17 09:50:00,75.25,75.33,75.1,75.33,14437.0,74.2148,74.2937,74.0669,74.2937,14437.0
2024-10-17 10:00:00,75.33,75.38,75.14,75.3,21722.0,74.2937,74.343,74.1063,74.2641,21722.0
2024-10-17 10:10:00,75.31,75.38,75.19,75.21,22625.0,74.274,74.343,74.1557,74.1754,22625.0
2024-10-17 10:20:00,75.2,75.3,75.13,75.26,17152.0,74.1655,74.2641,74.0965,74.2247,17152.0
2024-10-17 10:30:00,75.23,75.46,75.23,75.42,14515.0,74.1951,74.4219,74.1951,74.3825,14515.0
2024-10-17 10:40:00,75.42,75.46,75.36,75.45,26251.0,74.3825,74.4219,74.3233,74.4121,26251.0
2024-10-17 10:50:00,75.45,75.51,75.41,75.51,21008.0,74.4121,74.4712,74.3726,74.4712,21008.0
2024-10-17 11:00:00,75.52,75.57,75.34,75.34,22974.0,74.4811,74.5304,74.3036,74.3036,22974.0
2024-10-17 11:10:00,75.34,75.57,75.34,75.52,41273.0,74.3036,74.5304,74.3036,74.4811,41273.0
2024-10-17 11:20:00,75.53,75.54,75.48,75.5,11670.0,74.491,74.5008,74.4417,74.4614,11670.0
2024-10-17 11:30:00,75.5,75.5,75.4,75.4,25016.0,74.4614,74.4614,74.3628,74.3628,25016.0
2024-10-17 11:40:00,75.4,75.43,75.38,75.41,20886.0,74.3628,74.3923,74.343,74.3726,20886.0
2024-10-17 11:50:00,75.41,75.41,75.28,75.28,13267.0,74.3726,74.3726,74.2444,74.2444,13267.0
2024-10-17 12:00:00,75.28,75.34,75.25,75.27,15927.0,74.2444,74.3036,74.2148,74.2345,15927.0
2024-10-17 12:10:00,75.26,75.29,75.13,75.14,16012.0,74.2247,74.2543,74.0965,74.1063,16012.0
2024-10-17 12:20:00,75.14,75.29,75.1,75.27,14449.0,74.1063,74.2543,74.0669,74.2345,14449.0
2024-10-17 12:30:00,75.26,75.31,75.18,75.31,94512.0,74.2247,74.274,74.1458,74.274,94512.0
2024-10-17 12:40:00,75.31,75.34,75.22,75.23,10542.0,74.274,74.3036,74.1852,74.1951,10542.0
2024-10-17 12:50:00,75.23,75.3,75.18,75.29,21147.0,74.1951,74.2641,74.1458,74.2543,21147.0
2024-10-17 13:00:00,75.31,75.35,75.27,75.33,11882.0,74.274,74.3134,74.2345,74.2937,11882.0
2024-10-17 13:10:00,75.33,75.37,75.31,75.37,12227.0,74.2937,74.3332,74.274,74.3332,12227.0
2024-10-17 13:20:00,75.39,75.43,75.26,75.26,13701.0,74.3529,74.3923,74.2247,74.2247,13701.0
2024-10-17 13:30:00,75.27,75.28,75.21,75.26,20030.0,74.2345,74.2444,74.1754,74.2247,20030.0
2024-10-17 13:40:00,75.24,75.35,75.24,75.34,13298.0,74.205,74.3134,74.205,74.3036,13298.0
2024-10-17 13:50:00,75.35,75.4,75.32,75.35,37487.0,74.3134,74.3628,74.2839,74.3134,37487.0
2024-10-17 14:00:00,75.35,75.36,75.19,75.19,26034.0,74.3134,74.3233,74.1557,74.1557,26034.0
2024-10-17 14:10:00,75.18,75.3,75.18,75.28,20463.0,74.1458,74.2641,74.1458,74.2444,20463.0
2024-10-17 14:20:00,75.28,75.45,75.28,75.41,23568.0,74.2444,74.4121,74.2444,74.3726,23568.0
2024-10-17 14:30:00,75.42,75.42,75.34,75.37,26301.0,74.3825,74.3825,74.3036,74.3332,26301.0
2024-10-17 14:40:00,75.37,75.4,75.32,75.37,13515.0,74.3332,74.3628,74.2839,74.3332,13515.0
2024-10-17 14:50:00,75.38,75.48,75.37,75.48,35489.0,74.343,74.4417,74.3332,74.4417,35489.0
2024-10-17 15:00:00,75.48,75.55,75.4,75.41,41936.0,74.4417,74.5107,74.3628,74.3726,41936.0
2024-10-17 15:10:00,75.4,75.45,75.35,75.36,28238.0,74.3628,74.4121,74.3134,74.3233,28238.0
2024-10-17 15:20:00,75.35,75.41,75.35,75.39,18505.0,74.3134,74.3726,74.3134,74.3529,18505.0
2024-10-17 15:30:00,75.38,75.48,75.37,75.45,51197.0,74.343,74.4417,74.3332,74.4121,51197.0
2024-10-17 15:40:00,75.45,75.45,75.36,75.38,37205.0,74.4121,74.4121,74.3233,74.343,37205.0
2024-10-17 15:50:00,75.39,75.4,75.33,75.37,122486.0,74.3529,74.3628,74.2937,74.3332,122486.0
2024-10-18 09:30:00,75.73,75.81,75.37,75.7,175915.0,74.6882,74.7671,74.3332,74.6586,175915.0
2024-10-18 09:40:00,75.75,75.8,75.56,75.76,24932.0,74.7079,74.7573,74.5206,74.7178,24932.0
2024-10-18 09:50:00,75.77,75.77,75.38,75.39,52228.0,74.7277,74.7277,74.343,74.3529,52228.0
2024-10-18 10:00:00,75.36,75.41,75.27,75.41,16385.0,74.3233,74.3726,74.2345,74.3726,16385.0
2024-10-18 10:10:00,75.41,75.45,75.28,75.36,19642.0,74.3726,74.4121,74.2444,74.3233,19642.0
2024-10-18 10:20:00,75.36,75.4,75.22,75.34,36104.0,74.3233,74.3628,74.1852,74.3036,36104.0
2024-10-18 10:30:00,75.37,75.45,75.36,75.36,24155.0,74.3332,74.4121,74.3233,74.3233,24155.0
2024-10-18 10:40:00,75.37,75.39,75.25,75.26,18485.0,74.3332,74.3529,74.2148,74.2247,18485.0
2024-10-18 10:50:00,75.27,75.54,75.24,75.49,37966.0,74.2345,74.5008,74.205,74.4515,37966.0
2024-10-18 11:00:00,75.48,75.54,75.42,75.53,35244.0,74.4417,74.5008,74.3825,74.491,35244.0
2024-10-18 11:10:00,75.51,75.52,75.39,75.42,17195.0,74.4712,74.4811,74.3529,74.3825,17195.0
2024-10-18 11:20:00,75.47,75.47,75.31,75.38,15645.0,74.4318,74.4318,74.274,74.343,15645.0
2024-10-18 11:30:00,75.39,75.45,75.29,75.44,17169.0,74.3529,74.4121,74.2543,74.4022,17169.0
2024-10-18 11:40:00,75.42,75.44,75.29,75.31,17300.0,74.3825,74.4022,74.2543,74.274,17300.0
2024-10-18 11:50:00,75.3,75.3,75.19,75.24,8217.0,74.2641,74.2641,74.1557,74.205,8217.0
2024-10-18 12:00:00,75.25,75.34,75.22,75.31,18067.0,74.2148,74.3036,74.1852,74.274,18067.0
2024-10-18 12:10:00,75.3,75.37,75.28,75.36,10893.0,74.2641,74.3332,74.2444,74.3233,10893.0
2024-10-18 12:20:00,75.37,75.4,75.3,75.39,13389.0,74.3332,74.3628,74.2641,74.3529,13389.0
2024-10-18 12:30:00,75.38,75.38,75.17,75.22,12007.0,74.343,74.343,74.1359,74.1852,12007.0
2024-10-18 12:40:00,75.25,75.33,75.22,75.3,24442.0,74.2148,74.2937,74.1852,74.2641,24442.0
2024-10-18 12:50:00,75.31,75.44,75.31,75.39,15640.0,74.274,74.4022,74.274,74.3529,15640.0
2024-10-18 13:00:00,75.38,75.44,75.34,75.34,23364.0,74.343,74.4022,74.3036,74.3036,23364.0
2024-10-18 13:10:00,75.34,75.44,75.33,75.42,21181.0,74.3036,74.4022,74.2937,74.3825,21181.0
2024-10-18 13:20:00,75.42,75.51,75.41,75.51,15033.0,74.3825,74.4712,74.3726,74.4712,15033.0
2024-10-18 13:30:00,75.5,75.53,75.43,75.44,69804.0,74.4614,74.491,74.3923,74.4022,69804.0
2024-10-18 13:40:00,75.45,75.49,75.45,75.49,13257.0,74.4121,74.4515,74.4121,74.4515,13257.0
2024-10-18 13:50:00,75.49,75.51,75.45,75.48,14811.0,74.4515,74.4712,74.4121,74.4417,14811.0
2024-10-18 14:00:00,75.48,75.53,75.43,75.52,63973.0,74.4417,74.491,74.3923,74.4811,63973.0
2024-10-18 14:10:00,75.53,75.54,75.33,75.38,93967.0,74.491,74.5008,74.2937,74.343,93967.0
2024-10-18 14:20:00,75.38,75.5,75.37,75.46,38016.0,74.343,74.4614,74.3332,74.4219,38016.0
2024-10-18 14:30:00,75.46,75.49,75.44,75.44,14560.0,74.4219,74.4515,74.4022,74.4022,14560.0
2024-10-18 14:40:00,75.45,75.47,75.43,75.45,49956.0,74.4121,74.4318,74.3923,74.4121,49956.0
2024-10-18 14:50:00,75.46,75.47,75.36,75.42,30138.0,74.4219,74.4318,74.3233,74.3825,30138.0
2024-10-18 15:00:00,75.42,75.46,75.36,75.45,91970.0,74.3825,74.4219,74.3233,74.4121,91970.0
2024-10-18 15:10:00,75.45,75.54,75.41,75.47,149242.0,74.4121,74.5008,74.3726,74.4318,149242.0
2024-10-18 15:20:00,75.45,75.46,75.23,75.28,35878.0,74.4121,74.4219,74.1951,74.2444,35878.0
2024-10-18 15:30:00,75.28,75.49,75.26,75.43,54371.0,74.2444,74.4515,74.2247,74.3923,54371.0
2024-10-18 15:40:00,75.45,75.55,75.39,75.5,89143.0,74.4121,74.5107,74.3529,74.4614,89143.0
2024-10-18 15:50:00,75.5,75.55,75.37,75.54,291023.0,74.4614,74.5107,74.3332,74.5008,291023.0
2024-10-21 09:30:00,75.39,75.6,75.07,75.57,70477.0,74.3529,74.56,74.0373,74.5304,70477.0
2024-10-21 09:40:00,75.59,75.73,75.43,75.59,49034.0,74.5501,74.6882,74.3923,74.5501,49034.0
2024-10-21 09:50:00,75.59,75.63,75.33,75.5,28554.0,74.5501,74.5896,74.2937,74.4614,28554.0
2024-10-21 10:00:00,75.45,75.51,75.34,75.51,23187.0,74.4121,74.4712,74.3036,74.4712,23187.0
2024-10-21 10:10:00,75.49,75.6,75.47,75.53,36933.0,74.4515,74.56,74.4318,74.491,36933.0
2024-10-21 10:20:00,75.54,75.74,75.53,75.63,72334.0,74.5008,74.6981,74.491,74.5896,72334.0
2024-10-21 10:30:00,75.6,75.89,75.58,75.88,84815.0,74.56,74.846,74.5403,74.8362,84815.0
2024-10-21 10:40:00,75.87,75.99,75.85,75.88,45508.0,74.8263,74.9446,74.8066,74.8362,45508.0
2024-10-21 10:50:00,75.89,75.92,75.78,75.78,97143.0,74.846,74.8756,74.7375,74.7375,97143.0
2024-10-21 11:00:00,75.74,75.81,75.59,75.71,78211.0,74.6981,74.7671,74.5501,74.6685,78211.0
2024-10-21 11:10:00,75.73,75.81,75.67,75.7,29391.0,74.6882,74.7671,74.629,74.6586,29391.0
2024-10-21 11:20:00,75.67,75.72,75.53,75.56,17119.0,74.629,74.6784,74.491,74.5206,17119.0
2024-10-21 11:30:00,75.55,75.62,75.37,75.38,39841.0,74.5107,74.5797,74.3332,74.343,39841.0
2024-10-21 11:40:00,75.36,75.41,75.21,75.23,28166.0,74.3233,74.3726,74.1754,74.1951,28166.0
2024-10-21 11:50:00,75.23,75.29,75.15,75.25,18307.0,74.1951,74.2543,74.1162,74.2148,18307.0
2024-10-21 12:00:00,75.26,75.29,75.22,75.29,11093.0,74.2247,74.2543,74.1852,74.2543,11093.0
2024-10-21 12:10:00,75.29,75.3,75.15,75.3,44388.0,74.2543,74.2641,74.1162,74.2641,44388.0
2024-10-21 12:20:00,75.31,75.45,75.28,75.36,41580.0,74.274,74.4121,74.2444,74.3233,41580.0
2024-10-21 12:30:00,75.36,75.36,75.26,75.32,13002.0,74.3233,74.3233,74.2247,74.2839,13002.0
2024-10-21 12:40:00,75.32,75.32,75.27,75.31,9067.0,74.2839,74.2839,74.2345,74.274,9067.0
2024-10-21 12:50:00,75.31,75.37,75.29,75.34,13066.0,74.274,74.3332,74.2543,74.3036,13066.0
2024-10-21 13:00:00,75.34,75.36,75.32,75.33,11190.0,74.3036,74.3233,74.2839,74.2937,11190.0
2024-10-21 13:10:00,75.31,75.32,75.27,75.3,13084.0,74.274,74.2839,74.2345,74.2641,13084.0
2024-10-21 13:20:00,75.31,75.32,75.27,75.27,15619.0,74.274,74.2839,74.2345,74.2345,15619.0
2024-10-21 13:30:00,75.26,75.29,75.24,75.26,18615.0,74.2247,74.2543,74.205,74.2247,18615.0
2024-10-21 13:40:00,75.26,75.32,75.26,75.29,12529.0,74.2247,74.2839,74.2247,74.2543,12529.0
2024-10-21 13:50:00,75.27,75.28,75.18,75.18,20322.0,74.2345,74.2444,74.1458,74.1458,20322.0
2024-10-21 14:00:00,75.18,75.21,75.15,75.16,22373.0,74.1458,74.1754,74.1162,74.1261,22373.0
2024-10-21 14:10:00,75.17,75.23,75.14,75.22,16682.0,74.1359,74.1951,74.1063,74.1852,16682.0
2024-10-21 14:20:00,75.23,75.24,75.14,75.16,56344.0,74.1951,74.205,74.1063,74.1261,56344.0
2024-10-21 14:30:00,75.15,75.15,75.04,75.05,47901.0,74.1162,74.1162,74.0077,74.0176,47901.0
2024-10-21 14:40:00,75.06,75.06,75.01,75.02,12912.0,74.0274,74.0274,73.9781,73.988,12912.0
2024-10-21 14:50:00,75.02,75.05,74.98,75.0,11593.0,73.988,74.0176,73.9485,73.9683,11593.0
2024-10-21 15:00:00,75.01,75.01,74.92,74.95,27343.0,73.9781,73.9781,73.8894,73.919,27343.0
2024-10-21 15:10:00,74.95,75.02,74.92,74.98,49032.0,73.919,73.988,73.8894,73.9485,49032.0
2024-10-21 15:20:00,74.99,74.99,74.91,74.91,34390.0,73.9584,73.9584,73.8795,73.8795,34390.0
2024-10-21 15:30:00,74.9,74.94,74.87,74.89,61730.0,73.8696,73.9091,73.8401,73.8598,61730.0
2024-10-21 15:40:00,74.89,74.94,74.87,74.87,39935.0,73.8598,73.9091,73.8401,73.8401,39935.0
2024-10-21 15:50:00,74.87,74.88,74.63,74.75,231340.0,73.8401,73.8499,73.6034,73.7217,231340.0
2024-10-22 09:30:00,74.72,74.78,74.3,74.51,69051.0,73.6921,73.7513,73.2779,73.485,69051.0
2024-10-22 09:40:00,74.47,74.56,74.37,74.53,21858.0,73.4456,73.5343,73.3469,73.5047,21858.0
2024-10-22 09:50:00,74.49,74.69,74.43,74.67,57753.0,73.4653,73.6625,73.4061,73.6428,57753.0
2024-10-22 10:00:00,74.67,74.76,74.54,74.62,28633.0,73.6428,73.7316,73.5146,73.5935,28633.0
2024-10-22 10:10:00,74.63,74.69,74.35,74.4,25709.0,73.6034,73.6625,73.3272,73.3765,25709.0
2024-10-22 10:20:00,74.46,74.6,74.44,74.53,17006.0,73.4357,73.5738,73.416,73.5047,17006.0
2024-10-22 10:30:00,74.53,74.53,74.38,74.43,15267.0,73.5047,73.5047,73.3568,73.4061,15267.0
2024-10-22 10:40:00,74.43,74.62,74.42,74.61,10993.0,73.4061,73.5935,73.3962,73.5836,10993.0
2024-10-22 10:50:00,74.63,74.66,74.52,74.58,14732.0,73.6034,73.6329,73.4949,73.554,14732.0
2024-10-22 11:00:00,74.57,74.57,74.48,74.56,10477.0,73.5442,73.5442,73.4554,73.5343,10477.0
2024-10-22 11:10:00,74.56,74.68,74.56,74.64,10703.0,73.5343,73.6527,73.5343,73.6132,10703.0
2024-10-22 11:20:00,74.66,74.67,74.58,74.6,29974.0,73.6329,73.6428,73.554,73.5738,29974.0
2024-10-22 11:30:00,74.59,74.61,74.5,74.54,16509.0,73.5639,73.5836,73.4751,73.5146,16509.0
2024-10-22 11:40:00,74.53,74.54,74.45,74.45,13256.0,73.5047,73.5146,73.4258,73.4258,13256.0
2024-10-22 11:50:00,74.45,74.48,74.4,74.41,10000.0,73.4258,73.4554,73.3765,73.3864,10000.0
2024-10-22 12:00:00,74.4,74.45,74.36,74.38,8703.0,73.3765,73.4258,73.3371,73.3568,8703.0
2024-10-22 12:10:00,74.39,74.51,74.39,74.5,13932.0,73.3667,73.485,73.3667,73.4751,13932.0
2024-10-22 12:20:00,74.5,74.55,74.46,74.52,29348.0,73.4751,73.5245,73.4357,73.4949,29348.0
2024-10-22 12:30:00,74.53,74.61,74.49,74.58,15601.0,73.5047,73.5836,73.4653,73.554,15601.0
2024-10-22 12:40:00,74.59,74.63,74.58,74.58,10756.0,73.5639,73.6034,73.554,73.554,10756.0
2024-10-22 12:50:00,74.59,74.62,74.55,74.62,12644.0,73.5639,73.5935,73.5245,73.5935,12644.0
2024-10-22 13:00:00,74.61,74.62,74.56,74.57,6844.0,73.5836,73.5935,73.5343,73.5442,6844.0
2024-10-22 13:10:00,74.59,74.6,74.51,74.52,7783.0,73.5639,73.5738,73.485,73.4949,7783.0
2024-10-22 13:20:00,74.52,74.6,74.5,74.59,8589.0,73.4949,73.5738,73.4751,73.5639,8589.0
2024-10-22 13:30:00,74.59,74.69,74.58,74.6,52847.0,73.5639,73.6625,73.554,73.5738,52847.0
2024-10-22 13:40:00,74.6,74.7,74.6,74.68,10677.0,73.5738,73.6724,73.5738,73.6527,10677.0
2024-10-22 13:50:00,74.69,74.69,74.64,74.66,9734.0,73.6625,73.6625,73.6132,73.6329,9734.0
2024-10-22 14:00:00,74.65,74.79,74.65,74.71,18739.0,73.6231,73.7612,73.6231,73.6823,18739.0
2024-10-22 14:10:00,74.72,74.81,74.68,74.71,43002.0,73.6921,73.7809,73.6527,73.6823,43002.0
2024-10-22 14:20:00,74.71,74.74,74.69,74.73,11745.0,73.6823,73.7118,73.6625,73.702,11745.0
2024-10-22 14:30:00,74.73,74.74,74.64,74.64,11801.0,73.702,73.7118,73.6132,73.6132,11801.0
2024-10-22 14:40:00,74.64,74.68,74.62,74.66,11029.0,73.6132,73.6527,73.5935,73.6329,11029.0
2024-10-22 14:50:00,74.67,74.7,74.65,74.67,11552.0,73.6428,73.6724,73.6231,73.6428,11552.0
2024-10-22 15:00:00,74.68,74.79,74.64,74.74,73573.0,73.6527,73.7612,73.6132,73.7118,73573.0
2024-10-22 15:10:00,74.73,74.96,74.72,74.82,127967.0,73.702,73.9288,73.6921,73.7907,127967.0
2024-10-22 15:20:00,74.81,74.9,74.81,74.82,28858.0,73.7809,73.8696,73.7809,73.7907,28858.0
2024-10-22 15:30:00,74.84,74.87,74.79,74.84,19369.0,73.8105,73.8401,73.7612,73.8105,19369.0
2024-10-22 15:40:00,74.83,74.85,74.74,74.8,51761.0,73.8006,73.8203,73.7118,73.771,51761.0
2024-10-22 15:50:00,74.81,74.82,74.77,74.8,104002.0,73.7809,73.7907,73.7414,73.771,104002.0
2024-10-23 09:30:00,74.5,74.69,74.15,74.64,51616.0,73.4751,73.6625,73.13,73.6132,51616.0
2024-10-23 09:40:00,74.61,74.61,74.36,74.45,10729.0,73.5836,73.5836,73.3371,73.4258,10729.0
2024-10-23 09:50:00,74.46,74.55,74.33,74.49,81996.0,73.4357,73.5245,73.3075,73.4653,81996.0
2024-10-23 10:00:00,74.47,74.79,74.41,74.78,21627.0,73.4456,73.7612,73.3864,73.7513,21627.0
2024-10-23 10:10:00,74.77,74.81,74.36,74.41,20311.0,73.7414,73.7809,73.3371,73.3864,20311.0
2024-10-23 10:20:00,74.41,74.42,74.26,74.33,16359.0,73.3864,73.3962,73.2384,73.3075,16359.0
2024-10-23 10:30:00,74.31,74.32,74.22,74.31,15955.0,73.2878,73.2976,73.199,73.2878,15955.0
2024-10-23 10:40:00,74.31,74.36,74.26,74.31,11779.0,73.2878,73.3371,73.2384,73.2878,11779.0
2024-10-23 10:50:00,74.31,74.43,74.25,74.42,44601.0,73.2878,73.4061,73.2286,73.3962,44601.0
2024-10-23 11:00:00,74.4,74.43,74.32,74.32,26351.0,73.3765,73.4061,73.2976,73.2976,26351.0
2024-10-23 11:10:00,74.33,74.43,74.32,74.38,17774.0,73.3075,73.4061,73.2976,73.3568,17774.0
2024-10-23 11:20:00,74.38,74.48,74.37,74.42,12753.0,73.3568,73.4554,73.3469,73.3962,12753.0
2024-10-23 11:30:00,74.43,74.5,74.41,74.49,10910.0,73.4061,73.4751,73.3864,73.4653,10910.0
2024-10-23 11:40:00,74.5,74.56,74.5,74.55,9513.0,73.4751,73.5343,73.4751,73.5245,9513.0
2024-10-23 11:50:00,74.53,74.63,74.51,74.57,15002.0,73.5047,73.6034,73.485,73.5442,15002.0
2024-10-23 12:00:00,74.57,74.58,74.52,74.52,10734.0,73.5442,73.554,73.4949,73.4949,10734.0
2024-10-23 12:10:00,74.52,74.55,74.46,74.53,11513.0,73.4949,73.5245,73.4357,73.5047,11513.0
2024-10-23 12:20:00,74.53,74.66,74.53,74.66,17872.0,73.5047,73.6329,73.5047,73.6329,17872.0
2024-10-23 12:30:00,74.65,74.66,74.59,74.63,13882.0,73.6231,73.6329,73.5639,73.6034,13882.0
2024-10-23 12:40:00,74.62,74.7,74.61,74.7,10240.0,73.5935,73.6724,73.5836,73.6724,10240.0
2024-10-23 12:50:00,74.7,74.72,74.49,74.49,16875.0,73.6724,73.6921,73.4653,73.4653,16875.0
2024-10-23 13:00:00,74.5,74.56,74.48,74.48,10056.0,73.4751,73.5343,73.4554,73.4554,10056.0
2024-10-23 13:10:00,74.48,74.51,74.44,74.46,11029.0,73.4554,73.485,73.416,73.4357,11029.0
2024-10-23 13:20:00,74.46,74.49,74.39,74.47,48892.0,73.4357,73.4653,73.3667,73.4456,48892.0
2024-10-23 13:30:00,74.45,74.52,74.42,74.52,14970.0,73.4258,73.4949,73.3962,73.4949,14970.0
2024-10-23 13:40:00,74.53,74.55,74.49,74.5,13998.0,73.5047,73.5245,73.4653,73.4751,13998.0
2024-10-23 13:50:00,74.52,74.57,74.5,74.53,14025.0,73.4949,73.5442,73.4751,73.5047,14025.0
2024-10-23 14:00:00,74.53,74.56,74.4,74.41,27869.0,73.5047,73.5343,73.3765,73.3864,27869.0
2024-10-23 14:10:00,74.41,74.41,74.28,74.3,18645.0,73.3864,73.3864,73.2582,73.2779,18645.0
2024-10-23 14:20:00,74.29,74.43,74.29,74.42,41312.0,73.268,73.4061,73.268,73.3962,41312.0
2024-10-23 14:30:00,74.42,74.53,74.38,74.51,74723.0,73.3962,73.5047,73.3568,73.485,74723.0
2024-10-23 14:40:00,74.51,74.59,74.5,74.57,26899.0,73.485,73.5639,73.4751,73.5442,26899.0
2024-10-23 14:50:00,74.58,74.59,74.49,74.54,25554.0,73.554,73.5639,73.4653,73.5146,25554.0
2024-10-23 15:00:00,74.53,74.58,74.5,74.58,34414.0,73.5047,73.554,73.4751,73.554,34414.0
2024-10-23 15:10:00,74.59,74.65,74.57,74.63,22467.0,73.5639,73.6231,73.5442,73.6034,22467.0
2024-10-23 15:20:00,74.63,74.65,74.42,74.46,36988.0,73.6034,73.6231,73.3962,73.4357,36988.0
2024-10-23 15:30:00,74.46,74.49,74.39,74.45,47189.0,73.4357,73.4653,73.3667,73.4258,47189.0
2024-10-23 15:40:00,74.45,74.53,74.38,74.44,108780.0,73.4258,73.5047,73.3568,73.416,108780.0
2024-10-23 15:50:00,74.44,74.66,74.39,74.64,166128.0,73.416,73.6329,73.3667,73.6132,166128.0
2024-10-24 09:30:00,74.5,74.62,74.35,74.47,41782.0,73.4751,73.5935,73.3272,73.4456,41782.0
2024-10-24 09:40:00,74.47,74.63,74.31,74.33,64152.0,73.4456,73.6034,73.2878,73.3075,64152.0
2024-10-24 09:50:00,74.34,74.5,74.3,74.37,39266.0,73.3173,73.4751,73.2779,73.3469,39266.0
2024-10-24 10:00:00,74.34,74.36,74.06,74.14,117883.0,73.3173,73.3371,73.0412,73.1201,117883.0
2024-10-24 10:10:00,74.14,74.31,74.12,74.31,132689.0,73.1201,73.2878,73.1004,73.2878,132689.0
2024-10-24 10:20:00,74.32,74.36,72.67,73.79,837957.0,73.2976,73.3371,71.6703,72.7749,837957.0
2024-10-24 10:30:00,73.83,74.24,73.68,73.84,157443.0,72.8144,73.2187,72.6664,72.8242,157443.0
2024-10-24 10:40:00,73.84,74.17,73.76,74.16,36747.0,72.8242,73.1497,72.7453,73.1398,36747.0
2024-10-24 10:50:00,74.17,74.42,74.17,74.37,41603.0,73.1497,73.3962,73.1497,73.3469,41603.0
2024-10-24 11:00:00,74.3,74.39,74.23,74.35,17086.0,73.2779,73.3667,73.2089,73.3272,17086.0
2024-10-24 11:10:00,74.37,74.41,74.3,74.36,12567.0,73.3469,73.3864,73.2779,73.3371,12567.0
2024-10-24 11:20:00,74.37,74.42,74.32,74.36,26938.0,73.3469,73.3962,73.2976,73.3371,26938.0
2024-10-24 11:30:00,74.37,74.37,74.2,74.21,16595.0,73.3469,73.3469,73.1793,73.1891,16595.0
2024-10-24 11:40:00,74.22,74.28,74.2,74.24,14214.0,73.199,73.2582,73.1793,73.2187,14214.0
2024-10-24 11:50:00,74.24,74.28,74.16,74.24,14152.0,73.2187,73.2582,73.1398,73.2187,14152.0
2024-10-24 12:00:00,74.26,74.29,74.21,74.21,20217.0,73.2384,73.268,73.1891,73.1891,20217.0
2024-10-24 12:10:00,74.2,74.22,74.15,74.2,20075.0,73.1793,73.199,73.13,73.1793,20075.0
2024-10-24 12:20:00,74.2,74.25,74.17,74.24,26339.0,73.1793,73.2286,73.1497,73.2187,26339.0
2024-10-24 12:30:00,74.24,74.39,74.22,74.36,29183.0,73.2187,73.3667,73.199,73.3371,29183.0
2024-10-24 12:40:00,74.35,74.4,74.3,74.39,17355.0,73.3272,73.3765,73.2779,73.3667,17355.0
2024-10-24 12:50:00,74.39,74.4,74.36,74.36,19503.0,73.3667,73.3765,73.3371,73.3371,19503.0
2024-10-24 13:00:00,74.38,74.4,74.29,74.34,20875.0,73.3568,73.3765,73.268,73.3173,20875.0
2024-10-24 13:10:00,74.34,74.4,74.32,74.4,14871.0,73.3173,73.3765,73.2976,73.3765,14871.0
2024-10-24 13:20:00,74.39,74.4,74.34,74.36,34517.0,73.3667,73.3765,73.3173,73.3371,34517.0
2024-10-24 13:30:00,74.35,74.38,74.31,74.32,21283.0,73.3272,73.3568,73.2878,73.2976,21283.0
2024-10-24 13:40:00,74.32,74.39,74.23,74.23,23682.0,73.2976,73.3667,73.2089,73.2089,23682.0
2024-10-24 13:50:00,74.22,74.28,74.15,74.15,38198.0,73.199,73.2582,73.13,73.13,38198.0
2024-10-24 14:00:00,74.15,74.15,74.02,74.09,24253.0,73.13,73.13,73.0017,73.0708,24253.0
2024-10-24 14:10:00,74.08,74.13,74.05,74.13,23576.0,73.0609,73.1102,73.0313,73.1102,23576.0
2024-10-24 14:20:00,74.12,74.13,74.06,74.09,17804.0,73.1004,73.1102,73.0412,73.0708,17804.0
2024-10-24 14:30:00,74.09,74.1,74.03,74.05,11901.0,73.0708,73.0806,73.0116,73.0313,11901.0
2024-10-24 14:40:00,74.04,74.05,73.98,74.05,21363.0,73.0215,73.0313,72.9623,73.0313,21363.0
2024-10-24 14:50:00,74.05,74.11,74.04,74.11,26331.0,73.0313,73.0905,73.0215,73.0905,26331.0
2024-10-24 15:00:00,74.1,74.1,74.04,74.09,23078.0,73.0806,73.0806,73.0215,73.0708,23078.0
2024-10-24 15:10:00,74.09,74.33,74.09,74.29,22961.0,73.0708,73.3075,73.0708,73.268,22961.0
2024-10-24 15:20:00,74.31,74.33,74.26,74.33,20790.0,73.2878,73.3075,73.2384,73.3075,20790.0
2024-10-24 15:30:00,74.31,74.37,74.25,74.28,52355.0,73.2878,73.3469,73.2286,73.2582,52355.0
2024-10-24 15:40:00,74.28,74.4,74.28,74.35,56799.0,73.2582,73.3765,73.2582,73.3272,56799.0
2024-10-24 15:50:00,74.35,74.41,74.3,74.37,183853.0,73.3272,73.3864,73.2779,73.3469,183853.0
2024-10-25 09:30:00,74.53,74.79,74.5,74.57,107172.0,73.5047,73.7612,73.4751,73.5442,107172.0
2024-10-25 09:40:00,74.57,74.58,74.37,74.47,37273.0,73.5442,73.554,73.3469,73.4456,37273.0
2024-10-25 09:50:00,74.44,74.5,74.26,74.34,31847.0,73.416,73.4751,73.2384,73.3173,31847.0
2024-10-25 10:00:00,74.35,74.43,74.2,74.35,111610.0,73.3272,73.4061,73.1793,73.3272,111610.0
2024-10-25 10:10:00,74.38,74.7,74.36,74.52,86965.0,73.3568,73.6724,73.3371,73.4949,86965.0
2024-10-25 10:20:00,74.52,74.56,74.31,74.35,32891.0,73.4949,73.5343,73.2878,73.3272,32891.0
2024-10-25 10:30:00,74.33,74.46,74.33,74.42,17855.0,73.3075,73.4357,73.3075,73.3962,17855.0
2024-10-25 10:40:00,74.43,74.5,74.33,74.35,22914.0,73.4061,73.4751,73.3075,73.3272,22914.0
2024-10-25 10:50:00,74.34,74.34,74.11,74.13,54943.0,73.3173,73.3173,73.0905,73.1102,54943.0
2024-10-25 11:00:00,74.13,74.2,74.07,74.13,52824.0,73.1102,73.1793,73.0511,73.1102,52824.0
2024-10-25 11:10:00,74.13,74.17,73.94,74.01,29368.0,73.1102,73.1497,72.9228,72.9919,29368.0
2024-10-25 11:20:00,74.01,74.12,74.01,74.1,17544.0,72.9919,73.1004,72.9919,73.0806,17544.0
2024-10-25 11:30:00,74.11,74.15,74.06,74.13,23777.0,73.0905,73.13,73.0412,73.1102,23777.0
2024-10-25 11:40:00,74.13,74.22,74.09,74.19,29781.0,73.1102,73.199,73.0708,73.1694,29781.0
2024-10-25 11:50:00,74.19,74.34,74.14,74.34,52026.0,73.1694,73.3173,73.1201,73.3173,52026.0
2024-10-25 12:00:00,74.35,74.35,74.19,74.21,14678.0,73.3272,73.3272,73.1694,73.1891,14678.0
2024-10-25 12:10:00,74.2,74.27,74.19,74.24,14115.0,73.1793,73.2483,73.1694,73.2187,14115.0
2024-10-25 12:20:00,74.24,74.28,74.14,74.19,30354.0,73.2187,73.2582,73.1201,73.1694,30354.0
2024-10-25 12:30:00,74.19,74.2,74.04,74.05,18381.0,73.1694,73.1793,73.0215,73.0313,18381.0
2024-10-25 12:40:00,74.05,74.17,74.05,74.08,28553.0,73.0313,73.1497,73.0313,73.0609,28553.0
2024-10-25 12:50:00,74.08,74.09,74.04,74.06,13611.0,73.0609,73.0708,73.0215,73.0412,13611.0
2024-10-25 13:00:00,74.08,74.09,74.05,74.07,10892.0,73.0609,73.0708,73.0313,73.0511,10892.0
2024-10-25 13:10:00,74.07,74.1,74.01,74.02,10990.0,73.0511,73.0806,72.9919,73.0017,10990.0
2024-10-25 13:20:00,74.03,74.08,73.98,74.05,18822.0,73.0116,73.0609,72.9623,73.0313,18822.0
2024-10-25 13:30:00,74.04,74.05,73.94,73.98,14092.0,73.0215,73.0313,72.9228,72.9623,14092.0
2024-10-25 13:40:00,73.98,73.98,73.88,73.96,15314.0,72.9623,72.9623,72.8637,72.9426,15314.0
2024-10-25 13:50:00,73.96,74.02,73.92,73.93,13906.0,72.9426,73.0017,72.9031,72.913,13906.0
2024-10-25 14:00:00,73.94,73.97,73.9,73.95,15930.0,72.9228,72.9524,72.8834,72.9327,15930.0
2024-10-25 14:10:00,73.94,73.96,73.78,73.83,25950.0,72.9228,72.9426,72.765,72.8144,25950.0
2024-10-25 14:20:00,73.81,73.9,73.8,73.88,18860.0,72.7946,72.8834,72.7848,72.8637,18860.0
2024-10-25 14:30:00,73.88,73.92,73.85,73.91,14611.0,72.8637,72.9031,72.8341,72.8933,14611.0
2024-10-25 14:40:00,73.91,73.96,73.9,73.95,15144.0,72.8933,72.9426,72.8834,72.9327,15144.0
2024-10-25 14:50:00,73.95,73.97,73.9,73.94,14653.0,72.9327,72.9524,72.8834,72.9228,14653.0
2024-10-25 15:00:00,73.94,74.08,73.93,74.03,17532.0,72.9228,73.0609,72.913,73.0116,17532.0
2024-10-25 15:10:00,74.05,74.06,73.88,73.88,54756.0,73.0313,73.0412,72.8637,72.8637,54756.0
2024-10-25 15:20:00,73.89,73.91,73.79,73.85,21590.0,72.8735,72.8933,72.7749,72.8341,21590.0
2024-10-25 15:30:00,73.86,73.96,73.85,73.9,33372.0,72.8439,72.9426,72.8341,72.8834,33372.0
2024-10-25 15:40:00,73.9,73.99,73.9,73.95,51174.0,72.8834,72.9722,72.8834,72.9327,51174.0
2024-10-25 15:50:00,73.95,74.02,73.86,73.91,283420.0,72.9327,73.0017,72.8439,72.8933,283420.0
2024-10-28 09:30:00,74.44,74.96,74.27,74.76,174790.0,73.416,73.9288,73.2483,73.7316,174790.0
2024-10-28 09:40:00,74.75,75.16,74.72,74.98,43843.0,73.7217,74.1261,73.6921,73.9485,43843.0
2024-10-28 09:50:00,75.01,75.14,74.88,74.93,21070.0,73.9781,74.1063,73.8499,73.8992,21070.0
2024-10-28 10:00:00,74.95,74.99,74.69,74.71,24883.0,73.919,73.9584,73.6625,73.6823,24883.0
2024-10-28 10:10:00,74.73,74.81,74.59,74.59,15479.0,73.702,73.7809,73.5639,73.5639,15479.0
2024-10-28 10:20:00,74.58,74.79,74.52,74.78,24600.0,73.554,73.7612,73.4949,73.7513,24600.0
2024-10-28 10:30:00,74.78,74.83,74.58,74.59,44196.0,73.7513,73.8006,73.554,73.5639,44196.0
2024-10-28 10:40:00,74.61,74.8,74.56,74.74,19254.0,73.5836,73.771,73.5343,73.7118,19254.0
2024-10-28 10:50:00,74.73,74.91,74.7,74.84,66426.0,73.702,73.8795,73.6724,73.8105,66426.0
2024-10-28 11:00:00,74.83,75.12,74.77,75.1,53948.0,73.8006,74.0866,73.7414,74.0669,53948.0
2024-10-28 11:10:00,75.1,75.29,75.09,75.29,32407.0,74.0669,74.2543,74.057,74.2543,32407.0
2024-10-28 11:20:00,75.3,75.34,75.21,75.24,26591.0,74.2641,74.3036,74.1754,74.205,26591.0
2024-10-28 11:30:00,75.23,75.26,75.13,75.26,17492.0,74.1951,74.2247,74.0965,74.2247,17492.0
2024-10-28 11:40:00,75.24,75.39,75.19,75.27,58735.0,74.205,74.3529,74.1557,74.2345,58735.0
2024-10-28 11:50:00,75.27,75.39,75.27,75.31,46413.0,74.2345,74.3529,74.2345,74.274,46413.0
2024-10-28 12:00:00,75.31,75.31,75.11,75.17,33165.0,74.274,74.274,74.0768,74.1359,33165.0
2024-10-28 12:10:00,75.18,75.29,75.15,75.22,21296.0,74.1458,74.2543,74.1162,74.1852,21296.0
2024-10-28 12:20:00,75.22,75.29,75.2,75.26,19919.0,74.1852,74.2543,74.1655,74.2247,19919.0
2024-10-28 12:30:00,75.25,75.26,75.08,75.13,32996.0,74.2148,74.2247,74.0472,74.0965,32996.0
2024-10-28 12:40:00,75.12,75.21,75.12,75.18,19678.0,74.0866,74.1754,74.0866,74.1458,19678.0
2024-10-28 12:50:00,75.16,75.23,75.13,75.21,24604.0,74.1261,74.1951,74.0965,74.1754,24604.0
2024-10-28 13:00:00,75.18,75.22,75.06,75.13,34272.0,74.1458,74.1852,74.0274,74.0965,34272.0
2024-10-28 13:10:00,75.14,75.15,75.03,75.07,34007.0,74.1063,74.1162,73.9979,74.0373,34007.0
2024-10-28 13:20:00,75.06,75.21,75.06,75.12,25678.0,74.0274,74.1754,74.0274,74.0866,25678.0
2024-10-28 13:30:00,75.12,75.24,75.11,75.23,21579.0,74.0866,74.205,74.0768,74.1951,21579.0
2024-10-28 13:40:00,75.23,75.26,75.18,75.25,28650.0,74.1951,74.2247,74.1458,74.2148,28650.0
2024-10-28 13:50:00,75.24,75.31,75.18,75.2,41204.0,74.205,74.274,74.1458,74.1655,41204.0
2024-10-28 14:00:00,75.19,75.22,75.15,75.2,34984.0,74.1557,74.1852,74.1162,74.1655,34984.0
2024-10-28 14:10:00,75.2,75.23,75.1,75.12,32002.0,74.1655,74.1951,74.0669,74.0866,32002.0
2024-10-28 14:20:00,75.12,75.14,75.07,75.1,29223.0,74.0866,74.1063,74.0373,74.0669,29223.0
2024-10-28 14:30:00,75.1,75.14,75.07,75.14,35770.0,74.0669,74.1063,74.0373,74.1063,35770.0
2024-10-28 14:40:00,75.15,75.2,75.12,75.16,29618.0,74.1162,74.1655,74.0866,74.1261,29618.0
2024-10-28 14:50:00,75.16,75.23,75.06,75.08,66208.0,74.1261,74.1951,74.0274,74.0472,66208.0
2024-10-28 15:00:00,75.09,75.11,75.04,75.06,40576.0,74.057,74.0768,74.0077,74.0274,40576.0
2024-10-28 15:10:00,75.06,75.13,75.04,75.05,47623.0,74.0274,74.0965,74.0077,74.0176,47623.0
2024-10-28 15:20:00,75.05,75.14,75.03,75.11,55218.0,74.0176,74.1063,73.9979,74.0768,55218.0
2024-10-28 15:30:00,75.11,75.21,75.07,75.18,93787.0,74.0768,74.1754,74.0373,74.1458,93787.0
2024-10-28 15:40:00,75.18,75.21,75.11,75.14,106797.0,74.1458,74.1754,74.0768,74.1063,106797.0
2024-10-28 15:50:00,75.14,75.14,74.98,75.11,293331.0,74.1063,74.1063,73.9485,74.0768,293331.0
2024-10-29 09:30:00,73.79,74.17,72.49,73.03,267468.0,72.7749,73.1497,71.4928,72.0254,267468.0
2024-10-29 09:40:00,73.05,74.52,72.83,74.28,120678.0,72.0451,73.4949,71.8281,73.2582,120678.0
2024-10-29 09:50:00,74.28,74.87,74.12,74.86,78239.0,73.2582,73.8401,73.1004,73.8302,78239.0
2024-10-29 10:00:00,74.88,75.37,74.3,75.24,93296.0,73.8499,74.3332,73.2779,74.205,93296.0
2024-10-29 10:10:00,75.28,75.51,74.75,74.82,187147.0,74.2444,74.4712,73.7217,73.7907,187147.0
2024-10-29 10:20:00,74.81,75.1,74.61,74.76,69385.0,73.7809,74.0669,73.5836,73.7316,69385.0
2024-10-29 10:30:00,74.79,74.81,73.43,73.61,122138.0,73.7612,73.7809,72.4199,72.5974,122138.0
2024-10-29 10:40:00,73.59,73.7,73.03,73.2,230160.0,72.5777,72.6861,72.0254,72.193,230160.0
2024-10-29 10:50:00,73.16,73.23,72.69,72.85,87131.0,72.1536,72.2226,71.69,71.8478,87131.0
2024-10-29 11:00:00,72.85,73.34,72.85,73.28,51882.0,71.8478,72.3311,71.8478,72.2719,51882.0
2024-10-29 11:10:00,73.27,73.27,72.9,73.05,50998.0,72.2621,72.2621,71.8972,72.0451,50998.0
2024-10-29 11:20:00,73.02,74.25,73.0,73.56,53555.0,72.0155,73.2286,71.9958,72.5481,53555.0
2024-10-29 11:30:00,73.56,73.77,73.43,73.74,50004.0,72.5481,72.7552,72.4199,72.7256,50004.0
2024-10-29 11:40:00,73.75,73.84,73.68,73.73,26997.0,72.7355,72.8242,72.6664,72.7157,26997.0
2024-10-29 11:50:00,73.73,73.82,73.63,73.8,21118.0,72.7157,72.8045,72.6171,72.7848,21118.0
2024-10-29 12:00:00,73.8,74.07,73.8,74.06,59162.0,72.7848,73.0511,72.7848,73.0412,59162.0
2024-10-29 12:10:00,74.05,74.2,73.9,74.18,46790.0,73.0313,73.1793,72.8834,73.1595,46790.0
2024-10-29 12:20:00,74.22,74.4,74.22,74.35,32491.0,73.199,73.3765,73.199,73.3272,32491.0
2024-10-29 12:30:00,74.35,74.52,74.32,74.42,52145.0,73.3272,73.4949,73.2976,73.3962,52145.0
2024-10-29 12:40:00,74.45,74.53,74.39,74.42,25017.0,73.4258,73.5047,73.3667,73.3962,25017.0
2024-10-29 12:50:00,74.42,74.68,74.41,74.64,31928.0,73.3962,73.6527,73.3864,73.6132,31928.0
2024-10-29 13:00:00,74.64,74.68,74.56,74.62,17543.0,73.6132,73.6527,73.5343,73.5935,17543.0
2024-10-29 13:10:00,74.61,74.71,74.6,74.69,17891.0,73.5836,73.6823,73.5738,73.6625,17891.0
2024-10-29 13:20:00,74.71,74.82,74.62,74.62,46109.0,73.6823,73.7907,73.5935,73.5935,46109.0
2024-10-29 13:30:00,74.61,74.61,74.48,74.57,47677.0,73.5836,73.5836,73.4554,73.5442,47677.0
2024-10-29 13:40:00,74.56,74.62,74.44,74.62,24172.0,73.5343,73.5935,73.416,73.5935,24172.0
2024-10-29 13:50:00,74.63,74.72,74.59,74.66,35644.0,73.6034,73.6921,73.5639,73.6329,35644.0
2024-10-29 14:00:00,74.66,74.82,74.66,74.8,77477.0,73.6329,73.7907,73.6329,73.771,77477.0
2024-10-29 14:10:00,74.8,74.82,74.69,74.7,59015.0,73.771,73.7907,73.6625,73.6724,59015.0
2024-10-29 14:20:00,74.71,74.81,74.7,74.78,40724.0,73.6823,73.7809,73.6724,73.7513,40724.0
2024-10-29 14:30:00,74.77,74.9,74.77,74.87,45509.0,73.7414,73.8696,73.7414,73.8401,45509.0
2024-10-29 14:40:00,74.87,75.21,74.86,75.18,108283.0,73.8401,74.1754,73.8302,74.1458,108283.0
2024-10-29 14:50:00,75.19,75.23,75.09,75.17,86789.0,74.1557,74.1951,74.057,74.1359,86789.0
2024-10-29 15:00:00,75.16,75.35,75.15,75.18,67978.0,74.1261,74.3134,74.1162,74.1458,67978.0
2024-10-29 15:10:00,75.17,75.18,74.99,75.17,93169.0,74.1359,74.1458,73.9584,74.1359,93169.0
2024-10-29 15:20:00,75.17,75.4,75.17,75.37,61376.0,74.1359,74.3628,74.1359,74.3332,61376.0
2024-10-29 15:30:00,75.38,75.42,74.98,75.06,108524.0,74.343,74.3825,73.9485,74.0274,108524.0
2024-10-29 15:40:00,75.06,75.1,74.38,74.5,136345.0,74.0274,74.0669,73.3568,73.4751,136345.0
2024-10-29 15:50:00,74.5,74.6,74.13,74.19,542019.0,73.4751,73.5738,73.1102,73.1694,542019.0
2024-10-30 09:30:00,73.86,74.21,73.69,73.81,61736.0,72.8439,73.1891,72.6763,72.7946,61736.0
2024-10-30 09:40:00,73.81,73.89,73.5,73.54,53189.0,72.7946,72.8735,72.4889,72.5283,53189.0
2024-10-30 09:50:00,73.5,73.69,73.2,73.45,46913.0,72.4889,72.6763,72.193,72.4396,46913.0
2024-10-30 10:00:00,73.44,73.61,73.24,73.43,63012.0,72.4297,72.5974,72.2325,72.4199,63012.0
2024-10-30 10:10:00,73.4,73.81,73.37,73.62,38485.0,72.3903,72.7946,72.3607,72.6072,38485.0
2024-10-30 10:20:00,73.65,73.76,73.45,73.64,82886.0,72.6368,72.7453,72.4396,72.627,82886.0
2024-10-30 10:30:00,73.62,73.79,73.53,73.79,53596.0,72.6072,72.7749,72.5185,72.7749,53596.0
2024-10-30 10:40:00,73.82,73.99,73.67,73.92,54286.0,72.8045,72.9722,72.6566,72.9031,54286.0
2024-10-30 10:50:00,73.92,74.2,73.91,74.09,60354.0,72.9031,73.1793,72.8933,73.0708,60354.0
2024-10-30 11:00:00,74.09,74.11,73.89,73.91,41226.0,73.0708,73.0905,72.8735,72.8933,41226.0
2024-10-30 11:10:00,73.92,74.05,73.84,74.04,41631.0,72.9031,73.0313,72.8242,73.0215,41631.0
2024-10-30 11:20:00,74.05,74.12,73.84,73.96,48855.0,73.0313,73.1004,72.8242,72.9426,48855.0
2024-10-30 11:30:00,73.97,74.21,73.87,74.19,53761.0,72.9524,73.1891,72.8538,73.1694,53761.0
2024-10-30 11:40:00,74.17,74.37,74.12,74.3,82846.0,73.1497,73.3469,73.1004,73.2779,82846.0
2024-10-30 11:50:00,74.26,74.34,74.19,74.21,40971.0,73.2384,73.3173,73.1694,73.1891,40971.0
2024-10-30 12:00:00,74.22,74.25,74.1,74.15,41915.0,73.199,73.2286,73.0806,73.13,41915.0
2024-10-30 12:10:00,74.15,74.16,73.97,74.03,63414.0,73.13,73.1398,72.9524,73.0116,63414.0
2024-10-30 12:20:00,74.03,74.37,74.03,74.27,36966.0,73.0116,73.3469,73.0116,73.2483,36966.0
2024-10-30 12:30:00,74.27,74.27,74.09,74.12,38594.0,73.2483,73.2483,73.0708,73.1004,38594.0
2024-10-30 12:40:00,74.11,74.34,74.1,74.33,97451.0,73.0905,73.3173,73.0806,73.3075,97451.0
2024-10-30 12:50:00,74.32,74.44,74.28,74.3,78057.0,73.2976,73.416,73.2582,73.2779,78057.0
2024-10-30 13:00:00,74.3,74.42,74.27,74.4,45168.0,73.2779,73.3962,73.2483,73.3765,45168.0
2024-10-30 13:10:00,74.4,74.51,74.37,74.49,63254.0,73.3765,73.485,73.3469,73.4653,63254.0
2024-10-30 13:20:00,74.49,74.5,74.3,74.48,70373.0,73.4653,73.4751,73.2779,73.4554,70373.0
2024-10-30 13:30:00,74.48,74.52,74.29,74.3,68045.0,73.4554,73.4949,73.268,73.2779,68045.0
2024-10-30 13:40:00,74.3,74.31,74.15,74.25,33942.0,73.2779,73.2878,73.13,73.2286,33942.0
2024-10-30 13:50:00,74.26,74.59,74.25,74.44,101369.0,73.2384,73.5639,73.2286,73.416,101369.0
2024-10-30 14:00:00,74.44,74.78,74.43,74.75,63445.0,73.416,73.7513,73.4061,73.7217,63445.0
2024-10-30 14:10:00,74.75,74.89,74.74,74.81,128678.0,73.7217,73.8598,73.7118,73.7809,128678.0
2024-10-30 14:20:00,74.82,74.86,74.58,74.6,110021.0,73.7907,73.8302,73.554,73.5738,110021.0
2024-10-30 14:30:00,74.62,74.73,74.52,74.73,41179.0,73.5935,73.702,73.4949,73.702,41179.0
2024-10-30 14:40:00,74.73,74.78,74.58,74.64,54375.0,73.702,73.7513,73.554,73.6132,54375.0
2024-10-30 14:50:00,74.64,74.82,74.62,74.63,88844.0,73.6132,73.7907,73.5935,73.6034,88844.0
2024-10-30 15:00:00,74.62,74.62,74.43,74.47,56027.0,73.5935,73.5935,73.4061,73.4456,56027.0
2024-10-30 15:10:00,74.48,74.5,74.37,74.42,56998.0,73.4554,73.4751,73.3469,73.3962,56998.0
2024-10-30 15:20:00,74.43,74.5,74.34,74.47,87600.0,73.4061,73.4751,73.3173,73.4456,87600.0
2024-10-30 15:30:00,74.47,74.55,74.4,74.48,90752.0,73.4456,73.5245,73.3765,73.4554,90752.0
2024-10-30 15:40:00,74.47,74.52,74.31,74.32,110852.0,73.4456,73.4949,73.2878,73.2976,110852.0
2024-10-30 15:50:00,74.32,74.39,74.17,74.31,444349.0,73.2976,73.3667,73.1497,73.2878,444349.0
2024-10-31 09:30:00,74.42,74.94,74.16,74.76,55864.0,73.3962,73.9091,73.1398,73.7316,55864.0
2024-10-31 09:40:00,74.81,74.91,74.68,74.83,13668.0,73.7809,73.8795,73.6527,73.8006,13668.0
2024-10-31 09:50:00,74.82,75.17,74.81,75.13,19714.0,73.7907,74.1359,73.7809,74.0965,19714.0
2024-10-31 10:00:00,75.11,75.35,75.03,75.15,22996.0,74.0768,74.3134,73.9979,74.1162,22996.0
2024-10-31 10:10:00,75.13,75.19,75.04,75.09,38462.0,74.0965,74.1557,74.0077,74.057,38462.0
2024-10-31 10:20:00,75.07,75.08,74.74,74.87,24092.0,74.0373,74.0472,73.7118,73.8401,24092.0
2024-10-31 10:30:00,74.88,75.0,74.83,74.96,33765.0,73.8499,73.9683,73.8006,73.9288,33765.0
2024-10-31 10:40:00,74.96,75.1,74.92,75.0,50130.0,73.9288,74.0669,73.8894,73.9683,50130.0
2024-10-31 10:50:00,75.0,75.05,74.79,74.79,44092.0,73.9683,74.0176,73.7612,73.7612,44092.0
2024-10-31 11:00:00,74.81,74.9,74.7,74.81,40859.0,73.7809,73.8696,73.6724,73.7809,40859.0
2024-10-31 11:10:00,74.81,74.87,74.73,74.75,38789.0,73.7809,73.8401,73.702,73.7217,38789.0
2024-10-31 11:20:00,74.72,74.91,74.68,74.79,24867.0,73.6921,73.8795,73.6527,73.7612,24867.0
2024-10-31 11:30:00,74.81,74.86,74.79,74.8,22704.0,73.7809,73.8302,73.7612,73.771,22704.0
2024-10-31 11:40:00,74.81,74.9,74.74,74.9,31768.0,73.7809,73.8696,73.7118,73.8696,31768.0
2024-10-31 11:50:00,74.9,74.92,74.79,74.83,39305.0,73.8696,73.8894,73.7612,73.8006,39305.0
2024-10-31 12:00:00,74.83,74.88,74.76,74.81,41961.0,73.8006,73.8499,73.7316,73.7809,41961.0
2024-10-31 12:10:00,74.81,74.83,74.73,74.78,19936.0,73.7809,73.8006,73.702,73.7513,19936.0
2024-10-31 12:20:00,74.78,74.81,74.69,74.79,20500.0,73.7513,73.7809,73.6625,73.7612,20500.0
2024-10-31 12:30:00,74.78,74.78,74.54,74.65,77413.0,73.7513,73.7513,73.5146,73.6231,77413.0
2024-10-31 12:40:00,74.66,74.82,74.55,74.8,28156.0,73.6329,73.7907,73.5245,73.771,28156.0
2024-10-31 12:50:00,74.8,74.82,74.71,74.81,19077.0,73.771,73.7907,73.6823,73.7809,19077.0
2024-10-31 13:00:00,74.8,74.89,74.8,74.83,38120.0,73.771,73.8598,73.771,73.8006,38120.0
2024-10-31 13:10:00,74.83,74.89,74.8,74.84,19040.0,73.8006,73.8598,73.771,73.8105,19040.0
2024-10-31 13:20:00,74.85,74.93,74.83,74.89,16399.0,73.8203,73.8992,73.8006,73.8598,16399.0
2024-10-31 13:30:00,74.89,74.99,74.87,74.9,33193.0,73.8598,73.9584,73.8401,73.8696,33193.0
2024-10-31 13:40:00,74.9,74.94,74.84,74.89,26118.0,73.8696,73.9091,73.8105,73.8598,26118.0
2024-10-31 13:50:00,74.9,74.95,74.88,74.92,17630.0,73.8696,73.919,73.8499,73.8894,17630.0
2024-10-31 14:00:00,74.94,74.99,74.85,74.98,28338.0,73.9091,73.9584,73.8203,73.9485,28338.0
2024-10-31 14:10:00,74.97,75.19,74.96,75.14,95275.0,73.9387,74.1557,73.9288,74.1063,95275.0
2024-10-31 14:20:00,75.15,75.3,75.12,75.29,69709.0,74.1162,74.2641,74.0866,74.2543,69709.0
2024-10-31 14:30:00,75.28,75.3,75.18,75.22,24296.0,74.2444,74.2641,74.1458,74.1852,24296.0
2024-10-31 14:40:00,75.24,75.26,75.14,75.24,32262.0,74.205,74.2247,74.1063,74.205,32262.0
2024-10-31 14:50:00,75.23,75.35,75.21,75.32,29519.0,74.1951,74.3134,74.1754,74.2839,29519.0
2024-10-31 15:00:00,75.32,75.32,75.15,75.24,26404.0,74.2839,74.2839,74.1162,74.205,26404.0
2024-10-31 15:10:00,75.24,75.24,75.07,75.16,52663.0,74.205,74.205,74.0373,74.1261,52663.0
2024-10-31 15:20:00,75.17,75.26,75.16,75.23,35173.0,74.1359,74.2247,74.1261,74.1951,35173.0
2024-10-31 15:30:00,75.23,75.3,75.1,75.11,76046.0,74.1951,74.2641,74.0669,74.0768,76046.0
2024-10-31 15:40:00,75.09,75.11,74.96,75.01,66439.0,74.057,74.0768,73.9288,73.9781,66439.0
2024-10-31 15:50:00,74.98,75.03,74.84,74.92,250794.0,73.9485,73.9979,73.8105,73.8894,250794.0
2024-11-01 09:30:00,75.1,75.45,74.77,75.2,44568.0,74.0669,74.4121,73.7414,74.1655,44568.0
2024-11-01 09:40:00,75.2,75.2,74.85,75.15,11902.0,74.1655,74.1655,73.8203,74.1162,11902.0
2024-11-01 09:50:00,75.19,75.23,75.02,75.19,22342.0,74.1557,74.1951,73.988,74.1557,22342.0
2024-11-01 10:00:00,75.14,75.42,75.1,75.31,30827.0,74.1063,74.3825,74.0669,74.274,30827.0
2024-11-01 10:10:00,75.32,75.34,75.12,75.19,28186.0,74.2839,74.3036,74.0866,74.1557,28186.0
2024-11-01 10:20:00,75.2,75.29,75.14,75.29,17258.0,74.1655,74.2543,74.1063,74.2543,17258.0
2024-11-01 10:30:00,75.3,75.32,75.15,75.17,21341.0,74.2641,74.2839,74.1162,74.1359,21341.0
2024-11-01 10:40:00,75.16,75.16,74.88,74.94,24372.0,74.1261,74.1261,73.8499,73.9091,24372.0
2024-11-01 10:50:00,74.92,74.99,74.85,74.88,40253.0,73.8894,73.9584,73.8203,73.8499,40253.0
2024-11-01 11:00:00,74.87,74.97,74.86,74.92,24635.0,73.8401,73.9387,73.8302,73.8894,24635.0
2024-11-01 11:10:00,74.92,75.0,74.87,74.99,18724.0,73.8894,73.9683,73.8401,73.9584,18724.0
2024-11-01 11:20:00,74.98,75.01,74.89,74.98,20902.0,73.9485,73.9781,73.8598,73.9485,20902.0
2024-11-01 11:30:00,74.98,75.0,74.92,74.94,19175.0,73.9485,73.9683,73.8894,73.9091,19175.0
2024-11-01 11:40:00,74.96,75.07,74.96,75.01,11219.0,73.9288,74.0373,73.9288,73.9781,11219.0
2024-11-01 11:50:00,75.01,75.02,74.88,74.92,23606.0,73.9781,73.988,73.8499,73.8894,23606.0
2024-11-01 12:00:00,74.93,75.08,74.93,75.08,16390.0,73.8992,74.0472,73.8992,74.0472,16390.0
2024-11-01 12:10:00,75.09,75.11,75.0,75.07,18058.0,74.057,74.0768,73.9683,74.0373,18058.0
2024-11-01 12:20:00,75.07,75.1,75.03,75.04,17961.0,74.0373,74.0669,73.9979,74.0077,17961.0
2024-11-01 12:30:00,75.04,75.13,75.03,75.07,21630.0,74.0077,74.0965,73.9979,74.0373,21630.0
2024-11-01 12:40:00,75.06,75.07,74.97,74.98,17815.0,74.0274,74.0373,73.9387,73.9485,17815.0
2024-11-01 12:50:00,74.98,75.0,74.95,75.0,9233.0,73.9485,73.9683,73.919,73.9683,9233.0
2024-11-01 13:00:00,75.01,75.08,74.99,75.03,19222.0,73.9781,74.0472,73.9584,73.9979,19222.0
2024-11-01 13:10:00,75.04,75.04,74.96,74.99,14942.0,74.0077,74.0077,73.9288,73.9584,14942.0
2024-11-01 13:20:00,74.99,75.03,74.91,74.94,21378.0,73.9584,73.9979,73.8795,73.9091,21378.0
2024-11-01 13:30:00,74.94,74.94,74.77,74.78,16136.0,73.9091,73.9091,73.7414,73.7513,16136.0
2024-11-01 13:40:00,74.77,74.8,74.74,74.77,11130.0,73.7414,73.771,73.7118,73.7414,11130.0
2024-11-01 13:50:00,74.77,74.82,74.76,74.79,18931.0,73.7414,73.7907,73.7316,73.7612,18931.0
2024-11-01 14:00:00,74.78,74.82,74.75,74.81,12563.0,73.7513,73.7907,73.7217,73.7809,12563.0
2024-11-01 14:10:00,74.82,74.89,74.81,74.88,18796.0,73.7907,73.8598,73.7809,73.8499,18796.0
2024-11-01 14:20:00,74.88,74.94,74.86,74.87,23854.0,73.8499,73.9091,73.8302,73.8401,23854.0
2024-11-01 14:30:00,74.87,74.88,74.8,74.87,28738.0,73.8401,73.8499,73.771,73.8401,28738.0
2024-11-01 14:40:00,74.88,74.94,74.87,74.94,24657.0,73.8499,73.9091,73.8401,73.9091,24657.0
2024-11-01 14:50:00,74.95,75.01,74.9,75.0,41333.0,73.919,73.9781,73.8696,73.9683,41333.0
2024-11-01 15:00:00,75.0,75.07,75.0,75.07,37950.0,73.9683,74.0373,73.9683,74.0373,37950.0
2024-11-01 15:10:00,75.07,75.12,75.05,75.11,38172.0,74.0373,74.0866,74.0176,74.0768,38172.0
2024-11-01 15:20:00,75.11,75.11,75.04,75.06,33663.0,74.0768,74.0768,74.0077,74.0274,33663.0
2024-11-01 15:30:00,75.06,75.13,75.03,75.09,57026.0,74.0274,74.0965,73.9979,74.057,57026.0
2024-11-01 15:40:00,75.09,75.16,75.06,75.11,57545.0,74.057,74.1261,74.0274,74.0768,57545.0
2024-11-01 15:50:00,75.09,75.11,74.89,75.01,261530.0,74.057,74.0768,73.8598,73.9781,261530.0
2024-11-04 09:30:00,74.89,75.63,74.89,75.24,71818.0,73.8598,74.5896,73.8598,74.205,71818.0
2024-11-04 09:40:00,75.21,75.31,75.01,75.11,33996.0,74.1754,74.274,73.9781,74.0768,33996.0
2024-11-04 09:50:00,75.05,75.33,74.92,75.26,41190.0,74.0176,74.2937,73.8894,74.2247,41190.0
2024-11-04 10:00:00,75.26,75.51,75.26,75.38,20151.0,74.2247,74.4712,74.2247,74.343,20151.0
2024-11-04 10:10:00,75.41,75.54,75.41,75.45,17577.0,74.3726,74.5008,74.3726,74.4121,17577.0
2024-11-04 10:20:00,75.45,75.45,75.23,75.25,122788.0,74.4121,74.4121,74.1951,74.2148,122788.0
2024-11-04 10:30:00,75.22,75.27,75.12,75.19,19908.0,74.1852,74.2345,74.0866,74.1557,19908.0
2024-11-04 10:40:00,75.2,75.22,75.05,75.08,30489.0,74.1655,74.1852,74.0176,74.0472,30489.0
2024-11-04 10:50:00,75.08,75.12,75.06,75.06,21372.0,74.0472,74.0866,74.0274,74.0274,21372.0
2024-11-04 11:00:00,75.05,75.07,74.94,74.98,21965.0,74.0176,74.0373,73.9091,73.9485,21965.0
2024-11-04 11:10:00,74.97,75.11,74.97,75.05,21250.0,73.9387,74.0768,73.9387,74.0176,21250.0
2024-11-04 11:20:00,75.04,75.15,75.04,75.1,17634.0,74.0077,74.1162,74.0077,74.0669,17634.0
2024-11-04 11:30:00,75.09,75.12,75.07,75.11,22279.0,74.057,74.0866,74.0373,74.0768,22279.0
2024-11-04 11:40:00,75.1,75.12,75.02,75.03,23330.0,74.0669,74.0866,73.988,73.9979,23330.0
2024-11-04 11:50:00,75.03,75.15,75.03,75.15,23007.0,73.9979,74.1162,73.9979,74.1162,23007.0
2024-11-04 12:00:00,75.14,75.18,75.1,75.14,9603.0,74.1063,74.1458,74.0669,74.1063,9603.0
2024-11-04 12:10:00,75.12,75.21,75.11,75.19,15233.0,74.0866,74.1754,74.0768,74.1557,15233.0
2024-11-04 12:20:00,75.18,75.22,75.14,75.2,13639.0,74.1458,74.1852,74.1063,74.1655,13639.0
2024-11-04 12:30:00,75.19,75.24,75.18,75.2,11544.0,74.1557,74.205,74.1458,74.1655,11544.0
2024-11-04 12:40:00,75.19,75.19,75.15,75.18,13346.0,74.1557,74.1557,74.1162,74.1458,13346.0
2024-11-04 12:50:00,75.19,75.28,75.18,75.24,13438.0,74.1557,74.2444,74.1458,74.205,13438.0
2024-11-04 13:00:00,75.24,75.24,75.15,75.18,11982.0,74.205,74.205,74.1162,74.1458,11982.0
2024-11-04 13:10:00,75.19,75.28,75.18,75.27,10061.0,74.1557,74.2444,74.1458,74.2345,10061.0
2024-11-04 13:20:00,75.24,75.3,75.23,75.28,16154.0,74.205,74.2641,74.1951,74.2444,16154.0
2024-11-04 13:30:00,75.26,75.28,75.21,75.26,14810.0,74.2247,74.2444,74.1754,74.2247,14810.0
2024-11-04 13:40:00,75.26,75.33,75.25,75.33,12388.0,74.2247,74.2937,74.2148,74.2937,12388.0
2024-11-04 13:50:00,75.32,75.34,75.26,75.3,15582.0,74.2839,74.3036,74.2247,74.2641,15582.0
2024-11-04 14:00:00,75.31,75.38,75.27,75.36,21274.0,74.274,74.343,74.2345,74.3233,21274.0
2024-11-04 14:10:00,75.35,75.36,75.29,75.31,14777.0,74.3134,74.3233,74.2543,74.274,14777.0
2024-11-04 14:20:00,75.32,75.33,75.24,75.25,20873.0,74.2839,74.2937,74.205,74.2148,20873.0
2024-11-04 14:30:00,75.25,75.4,75.24,75.4,19182.0,74.2148,74.3628,74.205,74.3628,19182.0
2024-11-04 14:40:00,75.39,75.4,75.32,75.34,19776.0,74.3529,74.3628,74.2839,74.3036,19776.0
2024-11-04 14:50:00,75.33,75.39,75.33,75.35,22015.0,74.2937,74.3529,74.2937,74.3134,22015.0
2024-11-04 15:00:00,75.35,75.37,75.3,75.34,33687.0,74.3134,74.3332,74.2641,74.3036,33687.0
2024-11-04 15:10:00,75.34,75.36,75.3,75.34,29484.0,74.3036,74.3233,74.2641,74.3036,29484.0
2024-11-04 15:20:00,75.34,75.36,75.3,75.34,37621.0,74.3036,74.3233,74.2641,74.3036,37621.0
2024-11-04 15:30:00,75.34,75.38,75.32,75.35,43658.0,74.3036,74.343,74.2839,74.3134,43658.0
2024-11-04 15:40:00,75.35,75.41,75.33,75.34,38045.0,74.3134,74.3726,74.2937,74.3036,38045.0
2024-11-04 15:50:00,75.35,75.4,75.31,75.39,179341.0,74.3134,74.3628,74.274,74.3529,179341.0
2024-11-05 09:30:00,75.18,75.44,75.17,75.21,33581.0,74.1458,74.4022,74.1359,74.1754,33581.0
2024-11-05 09:40:00,75.3,75.38,75.22,75.28,7313.0,74.2641,74.343,74.1852,74.2444,7313.0
2024-11-05 09:50:00,75.24,75.46,75.19,75.43,15911.0,74.205,74.4219,74.1557,74.3923,15911.0
2024-11-05 10:00:00,75.47,75.61,75.37,75.55,12342.0,74.4318,74.5699,74.3332,74.5107,12342.0
2024-11-05 10:10:00,75.56,75.6,75.5,75.55,17509.0,74.5206,74.56,74.4614,74.5107,17509.0
2024-11-05 10:20:00,75.55,75.66,75.52,75.59,37167.0,74.5107,74.6192,74.4811,74.5501,37167.0
2024-11-05 10:30:00,75.59,75.6,75.4,75.42,19400.0,74.5501,74.56,74.3628,74.3825,19400.0
2024-11-05 10:40:00,75.42,75.5,75.4,75.49,14136.0,74.3825,74.4614,74.3628,74.4515,14136.0
2024-11-05 10:50:00,75.51,75.63,75.51,75.58,19321.0,74.4712,74.5896,74.4712,74.5403,19321.0
2024-11-05 11:00:00,75.58,75.58,75.45,75.56,13932.0,74.5403,74.5403,74.4121,74.5206,13932.0
2024-11-05 11:10:00,75.56,75.64,75.54,75.63,21843.0,74.5206,74.5995,74.5008,74.5896,21843.0
2024-11-05 11:20:00,75.63,75.7,75.62,75.66,16573.0,74.5896,74.6586,74.5797,74.6192,16573.0
2024-11-05 11:30:00,75.65,75.7,75.59,75.63,76364.0,74.6093,74.6586,74.5501,74.5896,76364.0
2024-11-05 11:40:00,75.64,75.71,75.64,75.7,36166.0,74.5995,74.6685,74.5995,74.6586,36166.0
2024-11-05 11:50:00,75.7,75.82,75.64,75.8,42380.0,74.6586,74.777,74.5995,74.7573,42380.0
2024-11-05 12:00:00,75.8,75.91,75.79,75.89,10855.0,74.7573,74.8657,74.7474,74.846,10855.0
2024-11-05 12:10:00,75.9,76.1,75.89,76.09,23138.0,74.8559,75.0531,74.846,75.0433,23138.0
2024-11-05 12:20:00,76.09,76.11,76.03,76.1,17792.0,75.0433,75.063,74.9841,75.0531,17792.0
2024-11-05 12:30:00,76.1,76.21,76.09,76.2,20594.0,75.0531,75.1616,75.0433,75.1518,20594.0
2024-11-05 12:40:00,76.2,76.29,76.18,76.25,30535.0,75.1518,75.2405,75.132,75.2011,30535.0
2024-11-05 12:50:00,76.22,76.26,76.1,76.11,28662.0,75.1715,75.2109,75.0531,75.063,28662.0
2024-11-05 13:00:00,76.11,76.18,76.1,76.12,8469.0,75.063,75.132,75.0531,75.0729,8469.0
2024-11-05 13:10:00,76.1,76.13,76.07,76.11,8587.0,75.0531,75.0827,75.0235,75.063,8587.0
2024-11-05 13:20:00,76.1,76.13,76.07,76.13,9883.0,75.0531,75.0827,75.0235,75.0827,9883.0
2024-11-05 13:30:00,76.15,76.24,76.15,76.23,22870.0,75.1024,75.1912,75.1024,75.1813,22870.0
2024-11-05 13:40:00,76.24,76.29,76.22,76.22,7626.0,75.1912,75.2405,75.1715,75.1715,7626.0
2024-11-05 13:50:00,76.23,76.32,76.22,76.29,11614.0,75.1813,75.2701,75.1715,75.2405,11614.0
2024-11-05 14:00:00,76.29,76.3,76.21,76.22,29590.0,75.2405,75.2504,75.1616,75.1715,29590.0
2024-11-05 14:10:00,76.22,76.23,76.12,76.17,32577.0,75.1715,75.1813,75.0729,75.1222,32577.0
2024-11-05 14:20:00,76.16,76.34,76.15,76.3,39277.0,75.1123,75.2898,75.1024,75.2504,39277.0
2024-11-05 14:30:00,76.3,76.34,76.27,76.33,14151.0,75.2504,75.2898,75.2208,75.28,14151.0
2024-11-05 14:40:00,76.34,76.35,76.21,76.23,19586.0,75.2898,75.2997,75.1616,75.1813,19586.0
2024-11-05 14:50:00,76.23,76.26,76.19,76.23,18532.0,75.1813,75.2109,75.1419,75.1813,18532.0
2024-11-05 15:00:00,76.24,76.28,76.21,76.27,13625.0,75.1912,75.2307,75.1616,75.2208,13625.0
2024-11-05 15:10:00,76.27,76.29,76.22,76.22,18440.0,75.2208,75.2405,75.1715,75.1715,18440.0
2024-11-05 15:20:00,76.23,76.24,76.18,76.24,28309.0,75.1813,75.1912,75.132,75.1912,28309.0
2024-11-05 15:30:00,76.23,76.24,76.14,76.21,38624.0,75.1813,75.1912,75.0926,75.1616,38624.0
2024-11-05 15:40:00,76.2,76.23,76.12,76.13,51029.0,75.1518,75.1813,75.0729,75.0827,51029.0
2024-11-05 15:50:00,76.13,76.35,76.12,76.34,148900.0,75.0827,75.2997,75.0729,75.2898,148900.0
2024-11-06 09:30:00,76.83,77.31,76.1,76.92,311449.0,75.7731,76.2465,75.0531,75.8619,311449.0
2024-11-06 09:40:00,76.92,77.27,76.69,76.92,57420.0,75.8619,76.207,75.635,75.8619,57420.0
2024-11-06 09:50:00,76.92,77.44,76.83,77.28,44483.0,75.8619,76.3747,75.7731,76.2169,44483.0
2024-11-06 10:00:00,77.28,77.94,77.24,77.76,73047.0,76.2169,76.8678,76.1774,76.6903,73047.0
2024-11-06 10:10:00,77.75,78.22,77.68,77.95,90030.0,76.6804,77.144,76.6114,76.8777,90030.0
2024-11-06 10:20:00,77.99,78.22,77.9,78.04,63751.0,76.9171,77.144,76.8284,76.9664,63751.0
2024-11-06 10:30:00,78.05,78.18,77.83,78.13,123296.0,76.9763,77.1045,76.7593,77.0552,123296.0
2024-11-06 10:40:00,78.13,78.3,77.81,78.02,220451.0,77.0552,77.2229,76.7396,76.9467,220451.0
2024-11-06 10:50:00,78.02,78.02,77.54,77.56,49289.0,76.9467,76.9467,76.4733,76.493,49289.0
2024-11-06 11:00:00,77.56,77.72,77.42,77.6,31017.0,76.493,76.6508,76.355,76.5325,31017.0
2024-11-06 11:10:00,77.62,77.94,77.58,77.92,588086.0,76.5522,76.8678,76.5128,76.8481,588086.0
2024-11-06 11:20:00,77.92,77.92,77.63,77.64,43865.0,76.8481,76.8481,76.5621,76.5719,43865.0
2024-11-06 11:30:00,77.64,77.73,77.36,77.4,82867.0,76.5719,76.6607,76.2958,76.3352,82867.0
2024-11-06 11:40:00,77.39,77.56,77.34,77.38,32322.0,76.3254,76.493,76.2761,76.3155,32322.0
2024-11-06 11:50:00,77.39,77.92,77.28,77.64,82853.0,76.3254,76.8481,76.2169,76.5719,82853.0
2024-11-06 12:00:00,77.64,77.71,77.53,77.64,24458.0,76.5719,76.641,76.4635,76.5719,24458.0
2024-11-06 12:10:00,77.67,77.79,77.62,77.65,66270.0,76.6015,76.7199,76.5522,76.5818,66270.0
2024-11-06 12:20:00,77.66,77.68,77.45,77.48,30560.0,76.5917,76.6114,76.3846,76.4141,30560.0
2024-11-06 12:30:00,77.45,77.62,77.43,77.49,35753.0,76.3846,76.5522,76.3648,76.424,35753.0
2024-11-06 12:40:00,77.51,77.51,77.31,77.45,52207.0,76.4437,76.4437,76.2465,76.3846,52207.0
2024-11-06 12:50:00,77.45,77.47,77.36,77.4,56293.0,76.3846,76.4043,76.2958,76.3352,56293.0
2024-11-06 13:00:00,77.38,77.42,77.27,77.36,28505.0,76.3155,76.355,76.207,76.2958,28505.0
2024-11-06 13:10:00,77.41,77.57,77.41,77.54,49038.0,76.3451,76.5029,76.3451,76.4733,49038.0
2024-11-06 13:20:00,77.54,77.54,77.37,77.47,43229.0,76.4733,76.4733,76.3057,76.4043,43229.0
2024-11-06 13:30:00,77.48,77.55,77.44,77.48,41837.0,76.4141,76.4832,76.3747,76.4141,41837.0
2024-11-06 13:40:00,77.48,77.6,77.4,77.44,293510.0,76.4141,76.5325,76.3352,76.3747,293510.0
2024-11-06 13:50:00,77.45,77.52,77.35,77.35,65734.0,76.3846,76.4536,76.2859,76.2859,65734.0
2024-11-06 14:00:00,77.34,77.35,77.2,77.28,73957.0,76.2761,76.2859,76.138,76.2169,73957.0
2024-11-06 14:10:00,77.31,77.47,77.31,77.45,30260.0,76.2465,76.4043,76.2465,76.3846,30260.0
2024-11-06 14:20:00,77.47,77.49,77.44,77.48,14405.0,76.4043,76.424,76.3747,76.4141,14405.0
2024-11-06 14:30:00,77.48,77.55,77.45,77.47,21816.0,76.4141,76.4832,76.3846,76.4043,21816.0
2024-11-06 14:40:00,77.46,77.51,77.42,77.45,45360.0,76.3944,76.4437,76.355,76.3846,45360.0
2024-11-06 14:50:00,77.45,77.46,77.4,77.45,53377.0,76.3846,76.3944,76.3352,76.3846,53377.0
2024-11-06 15:00:00,77.46,77.51,77.45,77.47,41577.0,76.3944,76.4437,76.3846,76.4043,41577.0
2024-11-06 15:10:00,77.47,77.54,77.4,77.41,199404.0,76.4043,76.4733,76.3352,76.3451,199404.0
2024-11-06 15:20:00,77.42,77.46,77.35,77.4,90036.0,76.355,76.3944,76.2859,76.3352,90036.0
2024-11-06 15:30:00,77.41,77.41,77.24,77.29,108774.0,76.3451,76.3451,76.1774,76.2268,108774.0
2024-11-06 15:40:00,77.3,77.3,77.09,77.15,102742.0,76.2366,76.2366,76.0295,76.0887,102742.0
2024-11-06 15:50:00,77.15,77.23,76.99,77.01,379046.0,76.0887,76.1676,75.9309,75.9506,379046.0
2024-11-07 09:30:00,77.22,77.44,77.01,77.17,45336.0,76.1577,76.3747,75.9506,76.1084,45336.0
2024-11-07 09:40:00,77.12,77.53,77.01,77.52,23628.0,76.0591,76.4635,75.9506,76.4536,23628.0
2024-11-07 09:50:00,77.47,77.47,77.04,77.07,28356.0,76.4043,76.4043,75.9802,76.0098,28356.0
2024-11-07 10:00:00,77.08,77.09,76.62,76.62,57478.0,76.0197,76.0295,75.566,75.566,57478.0
2024-11-07 10:10:00,76.62,76.69,76.38,76.51,19870.0,75.566,75.635,75.3293,75.4575,19870.0
2024-11-07 10:20:00,76.55,76.62,76.48,76.57,81750.0,75.4969,75.566,75.4279,75.5167,81750.0
2024-11-07 10:30:00,76.57,76.73,76.43,76.55,72143.0,75.5167,75.6745,75.3786,75.4969,72143.0
2024-11-07 10:40:00,76.5,76.97,76.5,76.89,127275.0,75.4476,75.9112,75.4476,75.8323,127275.0
2024-11-07 10:50:00,76.87,76.92,76.65,76.67,30994.0,75.8125,75.8619,75.5956,75.6153,30994.0
2024-11-07 11:00:00,76.69,76.86,76.67,76.75,14626.0,75.635,75.8027,75.6153,75.6942,14626.0
2024-11-07 11:10:00,76.75,76.77,76.65,76.75,12722.0,75.6942,75.7139,75.5956,75.6942,12722.0
2024-11-07 11:20:00,76.75,76.86,76.74,76.86,23869.0,75.6942,75.8027,75.6843,75.8027,23869.0
2024-11-07 11:30:00,76.88,77.07,76.88,77.07,14215.0,75.8224,76.0098,75.8224,76.0098,14215.0
2024-11-07 11:40:00,77.06,77.25,77.03,77.23,21579.0,75.9999,76.1873,75.9703,76.1676,21579.0
2024-11-07 11:50:00,77.22,77.22,77.1,77.13,18227.0,76.1577,76.1577,76.0394,76.069,18227.0
2024-11-07 12:00:00,77.14,77.25,77.13,77.19,14091.0,76.0788,76.1873,76.069,76.1281,14091.0
2024-11-07 12:10:00,77.17,77.24,77.14,77.14,19174.0,76.1084,76.1774,76.0788,76.0788,19174.0
2024-11-07 12:20:00,77.15,77.32,77.13,77.29,33276.0,76.0887,76.2563,76.069,76.2268,33276.0
2024-11-07 12:30:00,77.29,77.34,77.21,77.24,15781.0,76.2268,76.2761,76.1479,76.1774,15781.0
2024-11-07 12:40:00,77.23,77.27,77.19,77.25,9890.0,76.1676,76.207,76.1281,76.1873,9890.0
2024-11-07 12:50:00,77.25,77.31,77.23,77.23,14142.0,76.1873,76.2465,76.1676,76.1676,14142.0
2024-11-07 13:00:00,77.24,77.35,77.23,77.34,12857.0,76.1774,76.2859,76.1676,76.2761,12857.0
2024-11-07 13:10:00,77.33,77.41,77.3,77.39,24585.0,76.2662,76.3451,76.2366,76.3254,24585.0
2024-11-07 13:20:00,77.37,77.39,77.2,77.22,30440.0,76.3057,76.3254,76.138,76.1577,30440.0
2024-11-07 13:30:00,77.22,77.22,77.09,77.12,16861.0,76.1577,76.1577,76.0295,76.0591,16861.0
2024-11-07 13:40:00,77.13,77.22,77.1,77.22,9449.0,76.069,76.1577,76.0394,76.1577,9449.0
2024-11-07 13:50:00,77.22,77.23,77.09,77.09,13900.0,76.1577,76.1676,76.0295,76.0295,13900.0
2024-11-07 14:00:00,77.09,77.16,77.04,77.1,15913.0,76.0295,76.0985,75.9802,76.0394,15913.0
2024-11-07 14:10:00,77.1,77.17,77.06,77.15,14035.0,76.0394,76.1084,75.9999,76.0887,14035.0
2024-11-07 14:20:00,77.17,77.26,77.15,77.22,15681.0,76.1084,76.1972,76.0887,76.1577,15681.0
2024-11-07 14:30:00,77.24,77.4,77.24,77.32,22668.0,76.1774,76.3352,76.1774,76.2563,22668.0
2024-11-07 14:40:00,77.3,77.3,77.15,77.17,38650.0,76.2366,76.2366,76.0887,76.1084,38650.0
2024-11-07 14:50:00,77.17,77.29,77.15,77.26,16530.0,76.1084,76.2268,76.0887,76.1972,16530.0
2024-11-07 15:00:00,77.25,77.3,77.18,77.23,19114.0,76.1873,76.2366,76.1183,76.1676,19114.0
2024-11-07 15:10:00,77.22,77.38,77.22,77.31,22431.0,76.1577,76.3155,76.1577,76.2465,22431.0
2024-11-07 15:20:00,77.32,77.36,77.28,77.34,27144.0,76.2563,76.2958,76.2169,76.2761,27144.0
2024-11-07 15:30:00,77.34,77.35,77.16,77.18,20062.0,76.2761,76.2859,76.0985,76.1183,20062.0
2024-11-07 15:40:00,77.17,77.25,77.1,77.18,47829.0,76.1084,76.1873,76.0394,76.1183,47829.0
2024-11-07 15:50:00,77.17,77.17,76.87,76.89,247073.0,76.1084,76.1084,75.8125,75.8323,247073.0
2024-11-08 09:30:00,76.77,77.41,76.77,77.31,41393.0,75.7139,76.3451,75.7139,76.2465,41393.0
2024-11-08 09:40:00,77.31,77.57,77.29,77.57,9429.0,76.2465,76.5029,76.2268,76.5029,9429.0
2024-11-08 09:50:00,77.56,77.73,77.53,77.72,21765.0,76.493,76.6607,76.4635,76.6508,21765.0
2024-11-08 10:00:00,77.7,78.11,77.7,77.9,40874.0,76.6311,77.0355,76.6311,76.8284,40874.0
2024-11-08 10:10:00,77.93,77.96,77.75,77.9,27044.0,76.858,76.8875,76.6804,76.8284,27044.0
2024-11-08 10:20:00,77.9,78.01,77.78,77.82,32293.0,76.8284,76.9369,76.71,76.7495,32293.0
2024-11-08 10:30:00,77.79,77.84,77.62,77.78,91538.0,76.7199,76.7692,76.5522,76.71,91538.0
2024-11-08 10:40:00,77.79,77.81,77.53,77.54,26114.0,76.7199,76.7396,76.4635,76.4733,26114.0
2024-11-08 10:50:00,77.54,77.57,77.34,77.47,67744.0,76.4733,76.5029,76.2761,76.4043,67744.0
2024-11-08 11:00:00,77.49,77.6,77.45,77.59,27982.0,76.424,76.5325,76.3846,76.5226,27982.0
2024-11-08 11:10:00,77.58,77.58,77.28,77.46,50295.0,76.5128,76.5128,76.2169,76.3944,50295.0
2024-11-08 11:20:00,77.47,77.51,77.43,77.45,11326.0,76.4043,76.4437,76.3648,76.3846,11326.0
2024-11-08 11:30:00,77.46,77.46,77.38,77.42,10107.0,76.3944,76.3944,76.3155,76.355,10107.0
2024-11-08 11:40:00,77.41,77.41,77.33,77.4,10735.0,76.3451,76.3451,76.2662,76.3352,10735.0
2024-11-08 11:50:00,77.38,77.56,77.37,77.48,138082.0,76.3155,76.493,76.3057,76.4141,138082.0
2024-11-08 12:00:00,77.48,77.51,77.33,77.33,24496.0,76.4141,76.4437,76.2662,76.2662,24496.0
2024-11-08 12:10:00,77.34,77.51,77.34,77.45,23984.0,76.2761,76.4437,76.2761,76.3846,23984.0
2024-11-08 12:20:00,77.45,77.46,77.36,77.36,10958.0,76.3846,76.3944,76.2958,76.2958,10958.0
2024-11-08 12:30:00,77.36,77.38,77.23,77.23,26269.0,76.2958,76.3155,76.1676,76.1676,26269.0
2024-11-08 12:40:00,77.21,77.26,77.17,77.23,17662.0,76.1479,76.1972,76.1084,76.1676,17662.0
2024-11-08 12:50:00,77.24,77.34,77.23,77.33,34201.0,76.1774,76.2761,76.1676,76.2662,34201.0
2024-11-08 13:00:00,77.33,77.39,77.29,77.3,16259.0,76.2662,76.3254,76.2268,76.2366,16259.0
2024-11-08 13:10:00,77.3,77.31,77.24,77.25,32452.0,76.2366,76.2465,76.1774,76.1873,32452.0
2024-11-08 13:20:00,77.26,77.31,77.26,77.29,15695.0,76.1972,76.2465,76.1972,76.2268,15695.0
2024-11-08 13:30:00,77.28,77.35,77.25,77.35,20876.0,76.2169,76.2859,76.1873,76.2859,20876.0
2024-11-08 13:40:00,77.35,77.48,77.34,77.48,13027.0,76.2859,76.4141,76.2761,76.4141,13027.0
2024-11-08 13:50:00,77.46,77.6,77.45,77.6,111086.0,76.3944,76.5325,76.3846,76.5325,111086.0
2024-11-08 14:00:00,77.58,77.59,77.53,77.58,10606.0,76.5128,76.5226,76.4635,76.5128,10606.0
2024-11-08 14:10:00,77.58,77.59,77.54,77.56,10675.0,76.5128,76.5226,76.4733,76.493,10675.0
2024-11-08 14:20:00,77.56,77.65,77.55,77.65,11438.0,76.493,76.5818,76.4832,76.5818,11438.0
2024-11-08 14:30:00,77.64,77.66,77.61,77.65,9879.0,76.5719,76.5917,76.5424,76.5818,9879.0
2024-11-08 14:40:00,77.66,77.67,77.63,77.63,12002.0,76.5917,76.6015,76.5621,76.5621,12002.0
2024-11-08 14:50:00,77.63,77.64,77.6,77.63,10505.0,76.5621,76.5719,76.5325,76.5621,10505.0
2024-11-08 15:00:00,77.62,77.63,77.55,77.6,20680.0,76.5522,76.5621,76.4832,76.5325,20680.0
2024-11-08 15:10:00,77.59,77.61,77.55,77.6,18127.0,76.5226,76.5424,76.4832,76.5325,18127.0
2024-11-08 15:20:00,77.61,77.65,77.57,77.65,16711.0,76.5424,76.5818,76.5029,76.5818,16711.0
2024-11-08 15:30:00,77.65,77.65,77.51,77.54,23016.0,76.5818,76.5818,76.4437,76.4733,23016.0
2024-11-08 15:40:00,77.53,77.55,77.49,77.5,35804.0,76.4635,76.4832,76.424,76.4339,35804.0
2024-11-08 15:50:00,77.5,77.61,77.37,77.44,132724.0,76.4339,76.5424,76.3057,76.3747,132724.0
2024-11-11 09:30:00,77.5,77.8,77.34,77.71,23963.0,76.4339,76.7297,76.2761,76.641,23963.0
2024-11-11 09:40:00,77.73,77.95,77.66,77.83,13195.0,76.6607,76.8777,76.5917,76.7593,13195.0
2024-11-11 09:50:00,77.84,78.37,77.82,78.36,105779.0,76.7692,77.2919,76.7495,77.282,105779.0
2024-11-11 10:00:00,78.35,78.61,78.3,78.34,41404.0,77.2722,77.5286,77.2229,77.2623,41404.0
2024-11-11 10:10:00,78.32,78.37,78.03,78.04,44288.0,77.2426,77.2919,76.9566,76.9664,44288.0
2024-11-11 10:20:00,78.06,78.21,78.01,78.14,35504.0,76.9862,77.1341,76.9369,77.0651,35504.0
2024-11-11 10:30:00,78.12,78.16,77.97,78.08,48752.0,77.0453,77.0848,76.8974,77.0059,48752.0
2024-11-11 10:40:00,78.11,78.15,77.98,78.02,28928.0,77.0355,77.0749,76.9073,76.9467,28928.0
2024-11-11 10:50:00,78.01,78.25,77.98,78.24,10596.0,76.9369,77.1736,76.9073,77.1637,10596.0
2024-11-11 11:00:00,78.25,78.28,78.13,78.18,39145.0,77.1736,77.2031,77.0552,77.1045,39145.0
2024-11-11 11:10:00,78.2,78.25,78.16,78.19,15605.0,77.1242,77.1736,77.0848,77.1144,15605.0
2024-11-11 11:20:00,78.19,78.19,78.1,78.14,25354.0,77.1144,77.1144,77.0256,77.0651,25354.0
2024-11-11 11:30:00,78.13,78.3,78.1,78.3,37509.0,77.0552,77.2229,77.0256,77.2229,37509.0
2024-11-11 11:40:00,78.31,78.39,78.26,78.39,13045.0,77.2327,77.3116,77.1834,77.3116,13045.0
2024-11-11 11:50:00,78.39,78.4,78.28,78.31,34168.0,77.3116,77.3215,77.2031,77.2327,34168.0
2024-11-11 12:00:00,78.3,78.36,78.22,78.23,12549.0,77.2229,77.282,77.144,77.1538,12549.0
2024-11-11 12:10:00,78.23,78.3,78.22,78.26,14927.0,77.1538,77.2229,77.144,77.1834,14927.0
2024-11-11 12:20:00,78.27,78.29,78.24,78.25,19793.0,77.1933,77.213,77.1637,77.1736,19793.0
2024-11-11 12:30:00,78.25,78.27,78.14,78.18,9427.0,77.1736,77.1933,77.0651,77.1045,9427.0
2024-11-11 12:40:00,78.17,78.18,78.02,78.04,14729.0,77.0947,77.1045,76.9467,76.9664,14729.0
2024-11-11 12:50:00,78.03,78.06,77.98,78.0,21735.0,76.9566,76.9862,76.9073,76.927,21735.0
2024-11-11 13:00:00,78.0,78.08,78.0,78.08,26426.0,76.927,77.0059,76.927,77.0059,26426.0
2024-11-11 13:10:00,78.09,78.1,78.01,78.01,12531.0,77.0158,77.0256,76.9369,76.9369,12531.0
2024-11-11 13:20:00,78.02,78.06,77.96,78.02,49925.0,76.9467,76.9862,76.8875,76.9467,49925.0
2024-11-11 13:30:00,78.01,78.02,77.93,78.0,7693.0,76.9369,76.9467,76.858,76.927,7693.0
2024-11-11 13:40:00,77.99,77.99,77.93,77.95,9826.0,76.9171,76.9171,76.858,76.8777,9826.0
2024-11-11 13:50:00,77.95,77.99,77.94,77.97,21844.0,76.8777,76.9171,76.8678,76.8974,21844.0
2024-11-11 14:00:00,77.97,78.0,77.94,77.96,17619.0,76.8974,76.927,76.8678,76.8875,17619.0
2024-11-11 14:10:00,77.97,77.98,77.94,77.95,13352.0,76.8974,76.9073,76.8678,76.8777,13352.0
2024-11-11 14:20:00,77.97,78.1,77.97,78.1,15595.0,76.8974,77.0256,76.8974,77.0256,15595.0
2024-11-11 14:30:00,78.08,78.1,78.02,78.07,11320.0,77.0059,77.0256,76.9467,76.996,11320.0
2024-11-11 14:40:00,78.06,78.06,77.99,78.04,17581.0,76.9862,76.9862,76.9171,76.9664,17581.0
2024-11-11 14:50:00,78.03,78.09,78.03,78.07,10134.0,76.9566,77.0158,76.9566,76.996,10134.0
2024-11-11 15:00:00,78.06,78.08,78.0,78.08,19444.0,76.9862,77.0059,76.927,77.0059,19444.0
2024-11-11 15:10:00,78.07,78.08,77.95,77.98,39410.0,76.996,77.0059,76.8777,76.9073,39410.0
2024-11-11 15:20:00,78.0,78.0,77.79,77.88,53045.0,76.927,76.927,76.7199,76.8086,53045.0
2024-11-11 15:30:00,77.87,77.93,77.8,77.92,38676.0,76.7988,76.858,76.7297,76.8481,38676.0
2024-11-11 15:40:00,77.93,78.01,77.91,78.01,69262.0,76.858,76.9369,76.8382,76.9369,69262.0
2024-11-11 15:50:00,78.02,78.04,77.92,77.94,179573.0,76.9467,76.9664,76.8481,76.8678,179573.0
2024-11-12 09:30:00,77.78,78.34,77.74,78.13,34840.0,76.71,77.2623,76.6706,77.0552,34840.0
2024-11-12 09:40:00,78.03,78.16,77.67,77.84,20835.0,76.9566,77.0848,76.6015,76.7692,20835.0
2024-11-12 09:50:00,77.83,77.83,77.56,77.67,15296.0,76.7593,76.7593,76.493,76.6015,15296.0
2024-11-12 10:00:00,77.69,77.75,77.54,77.71,18684.0,76.6213,76.6804,76.4733,76.641,18684.0
2024-11-12 10:10:00,77.71,77.83,77.65,77.65,13454.0,76.641,76.7593,76.5818,76.5818,13454.0
2024-11-12 10:20:00,77.66,77.75,77.62,77.69,20466.0,76.5917,76.6804,76.5522,76.6213,20466.0
2024-11-12 10:30:00,77.72,78.02,77.68,77.95,16805.0,76.6508,76.9467,76.6114,76.8777,16805.0
2024-11-12 10:40:00,77.96,78.07,77.84,77.92,36124.0,76.8875,76.996,76.7692,76.8481,36124.0
2024-11-12 10:50:00,77.9,78.16,77.87,78.1,55052.0,76.8284,77.0848,76.7988,77.0256,55052.0
2024-11-12 11:00:00,78.09,78.14,78.02,78.05,56607.0,77.0158,77.0651,76.9467,76.9763,56607.0
2024-11-12 11:10:00,78.03,78.21,78.03,78.13,29969.0,76.9566,77.1341,76.9566,77.0552,29969.0
2024-11-12 11:20:00,78.12,78.21,78.04,78.2,23436.0,77.0453,77.1341,76.9664,77.1242,23436.0
2024-11-12 11:30:00,78.2,78.21,78.07,78.07,18624.0,77.1242,77.1341,76.996,76.996,18624.0
2024-11-12 11:40:00,78.06,78.1,78.0,78.01,21439.0,76.9862,77.0256,76.927,76.9369,21439.0
2024-11-12 11:50:00,78.01,78.13,78.0,78.13,26803.0,76.9369,77.0552,76.927,77.0552,26803.0
2024-11-12 12:00:00,78.12,78.14,78.0,78.06,27013.0,77.0453,77.0651,76.927,76.9862,27013.0
2024-11-12 12:10:00,78.06,78.06,77.97,77.98,9321.0,76.9862,76.9862,76.8974,76.9073,9321.0
2024-11-12 12:20:00,78.0,78.09,77.99,78.01,20938.0,76.927,77.0158,76.9171,76.9369,20938.0
2024-11-12 12:30:00,78.0,78.01,77.92,77.98,23778.0,76.927,76.9369,76.8481,76.9073,23778.0
2024-11-12 12:40:00,77.98,77.99,77.86,77.87,20407.0,76.9073,76.9171,76.7889,76.7988,20407.0
2024-11-12 12:50:00,77.84,77.9,77.78,77.81,11003.0,76.7692,76.8284,76.71,76.7396,11003.0
2024-11-12 13:00:00,77.81,77.86,77.72,77.78,14797.0,76.7396,76.7889,76.6508,76.71,14797.0
2024-11-12 13:10:00,77.78,77.83,77.74,77.81,10855.0,76.71,76.7593,76.6706,76.7396,10855.0
2024-11-12 13:20:00,77.82,77.93,77.8,77.91,10408.0,76.7495,76.858,76.7297,76.8382,10408.0
2024-11-12 13:30:00,77.9,78.03,77.9,78.0,13205.0,76.8284,76.9566,76.8284,76.927,13205.0
2024-11-12 13:40:00,77.98,78.05,77.98,78.05,7273.0,76.9073,76.9763,76.9073,76.9763,7273.0
2024-11-12 13:50:00,78.05,78.26,78.04,78.22,66414.0,76.9763,77.1834,76.9664,77.144,66414.0
2024-11-12 14:00:00,78.23,78.3,78.05,78.09,69420.0,77.1538,77.2229,76.9763,77.0158,69420.0
2024-11-12 14:10:00,78.1,78.14,78.0,78.01,33027.0,77.0256,77.0651,76.927,76.9369,33027.0
2024-11-12 14:20:00,78.01,78.02,77.87,77.91,22071.0,76.9369,76.9467,76.7988,76.8382,22071.0
2024-11-12 14:30:00,77.91,77.92,77.77,77.78,24095.0,76.8382,76.8481,76.7002,76.71,24095.0
2024-11-12 14:40:00,77.79,77.81,77.77,77.78,17677.0,76.7199,76.7396,76.7002,76.71,17677.0
2024-11-12 14:50:00,77.78,77.82,77.74,77.76,20599.0,76.71,76.7495,76.6706,76.6903,20599.0
2024-11-12 15:00:00,77.73,77.78,77.72,77.74,32144.0,76.6607,76.71,76.6508,76.6706,32144.0
2024-11-12 15:10:00,77.77,77.81,77.66,77.72,28112.0,76.7002,76.7396,76.5917,76.6508,28112.0
2024-11-12 15:20:00,77.71,77.76,77.65,77.72,30989.0,76.641,76.6903,76.5818,76.6508,30989.0
2024-11-12 15:30:00,77.72,77.73,77.59,77.61,46789.0,76.6508,76.6607,76.5226,76.5424,46789.0
2024-11-12 15:40:00,77.59,77.6,77.42,77.47,52581.0,76.5226,76.5325,76.355,76.4043,52581.0
2024-11-12 15:50:00,77.46,77.46,77.25,77.3,208770.0,76.3944,76.3944,76.1873,76.2366,208770.0
2024-11-13 09:30:00,77.3,77.4,76.57,76.57,59077.0,76.2366,76.3352,75.5167,75.5167,59077.0
2024-11-13 09:40:00,76.57,76.74,76.12,76.2,61727.0,75.5167,75.6843,75.0729,75.1518,61727.0
2024-11-13 09:50:00,76.2,76.27,75.75,76.18,49583.0,75.1518,75.2208,74.7079,75.132,49583.0
2024-11-13 10:00:00,76.2,76.2,75.9,76.04,102188.0,75.1518,75.1518,74.8559,74.994,102188.0
2024-11-13 10:10:00,76.05,76.45,76.03,76.14,45261.0,75.0038,75.3983,74.9841,75.0926,45261.0
2024-11-13 10:20:00,76.16,76.33,76.12,76.33,14584.0,75.1123,75.28,75.0729,75.28,14584.0
2024-11-13 10:30:00,76.3,76.54,76.26,76.51,65214.0,75.2504,75.4871,75.2109,75.4575,65214.0
2024-11-13 10:40:00,76.54,76.63,76.37,76.43,54726.0,75.4871,75.5758,75.3194,75.3786,54726.0
2024-11-13 10:50:00,76.44,76.48,76.18,76.31,33367.0,75.3885,75.4279,75.132,75.2602,33367.0
2024-11-13 11:00:00,76.3,76.45,76.27,76.37,52297.0,75.2504,75.3983,75.2208,75.3194,52297.0
2024-11-13 11:10:00,76.36,76.36,76.18,76.22,34164.0,75.3096,75.3096,75.132,75.1715,34164.0
2024-11-13 11:20:00,76.2,76.37,76.15,76.33,35124.0,75.1518,75.3194,75.1024,75.28,35124.0
2024-11-13 11:30:00,76.29,76.32,76.22,76.31,31107.0,75.2405,75.2701,75.1715,75.2602,31107.0
2024-11-13 11:40:00,76.3,76.43,76.3,76.34,20249.0,75.2504,75.3786,75.2504,75.2898,20249.0
2024-11-13 11:50:00,76.34,76.37,76.27,76.32,17733.0,75.2898,75.3194,75.2208,75.2701,17733.0
2024-11-13 12:00:00,76.31,76.53,76.21,76.47,77419.0,75.2602,75.4772,75.1616,75.418,77419.0
2024-11-13 12:10:00,76.51,76.53,76.29,76.3,18946.0,75.4575,75.4772,75.2405,75.2504,18946.0
2024-11-13 12:20:00,76.27,76.34,76.21,76.33,25027.0,75.2208,75.2898,75.1616,75.28,25027.0
2024-11-13 12:30:00,76.33,76.56,76.32,76.56,70615.0,75.28,75.5068,75.2701,75.5068,70615.0
2024-11-13 12:40:00,76.56,76.65,76.49,76.62,15928.0,75.5068,75.5956,75.4378,75.566,15928.0
2024-11-13 12:50:00,76.6,76.7,76.56,76.68,22967.0,75.5463,75.6449,75.5068,75.6252,22967.0
2024-11-13 13:00:00,76.67,76.68,76.57,76.59,13525.0,75.6153,75.6252,75.5167,75.5364,13525.0
2024-11-13 13:10:00,76.57,76.62,76.54,76.58,16163.0,75.5167,75.566,75.4871,75.5265,16163.0
2024-11-13 13:20:00,76.57,76.67,76.55,76.64,14745.0,75.5167,75.6153,75.4969,75.5857,14745.0
2024-11-13 13:30:00,76.64,76.69,76.58,76.64,31166.0,75.5857,75.635,75.5265,75.5857,31166.0
2024-11-13 13:40:00,76.64,76.72,76.63,76.63,15187.0,75.5857,75.6646,75.5758,75.5758,15187.0
2024-11-13 13:50:00,76.64,76.65,76.58,76.59,15663.0,75.5857,75.5956,75.5265,75.5364,15663.0
2024-11-13 14:00:00,76.59,76.71,76.59,76.7,11151.0,75.5364,75.6547,75.5364,75.6449,11151.0
2024-11-13 14:10:00,76.71,76.8,76.68,76.71,21227.0,75.6547,75.7435,75.6252,75.6547,21227.0
2024-11-13 14:20:00,76.72,76.76,76.64,76.65,14451.0,75.6646,75.7041,75.5857,75.5956,14451.0
2024-11-13 14:30:00,76.67,76.67,76.58,76.62,17944.0,75.6153,75.6153,75.5265,75.566,17944.0
2024-11-13 14:40:00,76.62,76.62,76.5,76.59,24105.0,75.566,75.566,75.4476,75.5364,24105.0
2024-11-13 14:50:00,76.59,76.6,76.54,76.58,21687.0,75.5364,75.5463,75.4871,75.5265,21687.0
2024-11-13 15:00:00,76.57,76.62,76.57,76.61,16519.0,75.5167,75.566,75.5167,75.5561,16519.0
2024-11-13 15:10:00,76.64,76.68,76.5,76.54,38243.0,75.5857,75.6252,75.4476,75.4871,38243.0
2024-11-13 15:20:00,76.55,76.68,76.54,76.67,32867.0,75.4969,75.6252,75.4871,75.6153,32867.0
2024-11-13 15:30:00,76.66,76.71,76.58,76.61,38779.0,75.6054,75.6547,75.5265,75.5561,38779.0
2024-11-13 15:40:00,76.61,76.74,76.6,76.73,51092.0,75.5561,75.6843,75.5463,75.6745,51092.0
2024-11-13 15:50:00,76.72,76.75,76.59,76.65,189475.0,75.6646,75.6942,75.5364,75.5956,189475.0
2024-11-14 09:30:00,76.81,77.1,76.55,76.58,53718.0,75.7534,76.0394,75.4969,75.5265,53718.0
2024-11-14 09:40:00,76.65,76.84,76.64,76.81,21554.0,75.5956,75.783,75.5857,75.7534,21554.0
2024-11-14 09:50:00,76.86,76.86,76.67,76.85,32511.0,75.8027,75.8027,75.6153,75.7928,32511.0
2024-11-14 10:00:00,76.86,76.88,76.41,76.41,31514.0,75.8027,75.8224,75.3589,75.3589,31514.0
2024-11-14 10:10:00,76.37,76.45,76.19,76.24,43749.0,75.3194,75.3983,75.1419,75.1912,43749.0
2024-11-14 10:20:00,76.23,76.36,76.19,76.23,34375.0,75.1813,75.3096,75.1419,75.1813,34375.0
2024-11-14 10:30:00,76.21,76.41,76.17,76.34,22565.0,75.1616,75.3589,75.1222,75.2898,22565.0
2024-11-14 10:40:00,76.31,76.4,76.31,76.37,22543.0,75.2602,75.349,75.2602,75.3194,22543.0
2024-11-14 10:50:00,76.35,76.39,76.31,76.34,20929.0,75.2997,75.3391,75.2602,75.2898,20929.0
2024-11-14 11:00:00,76.33,76.33,76.17,76.22,22911.0,75.28,75.28,75.1222,75.1715,22911.0
2024-11-14 11:10:00,76.22,76.29,76.19,76.27,27833.0,75.1715,75.2405,75.1419,75.2208,27833.0
2024-11-14 11:20:00,76.28,76.3,76.16,76.17,43005.0,75.2307,75.2504,75.1123,75.1222,43005.0
2024-11-14 11:30:00,76.17,76.21,76.1,76.1,13369.0,75.1222,75.1616,75.0531,75.0531,13369.0
2024-11-14 11:40:00,76.11,76.22,76.07,76.09,23138.0,75.063,75.1715,75.0235,75.0433,23138.0
2024-11-14 11:50:00,76.08,76.1,75.78,75.84,57556.0,75.0334,75.0531,74.7375,74.7967,57556.0
2024-11-14 12:00:00,75.85,75.85,75.64,75.71,18190.0,74.8066,74.8066,74.5995,74.6685,18190.0
2024-11-14 12:10:00,75.69,75.74,75.62,75.64,14400.0,74.6488,74.6981,74.5797,74.5995,14400.0
2024-11-14 12:20:00,75.62,75.64,75.43,75.45,41422.0,74.5797,74.5995,74.3923,74.4121,41422.0
2024-11-14 12:30:00,75.45,75.48,75.36,75.46,33576.0,74.4121,74.4417,74.3233,74.4219,33576.0
2024-11-14 12:40:00,75.46,75.58,75.35,75.51,55811.0,74.4219,74.5403,74.3134,74.4712,55811.0
2024-11-14 12:50:00,75.52,75.72,75.52,75.7,17678.0,74.4811,74.6784,74.4811,74.6586,17678.0
2024-11-14 13:00:00,75.7,75.78,75.7,75.77,15509.0,74.6586,74.7375,74.6586,74.7277,15509.0
2024-11-14 13:10:00,75.75,75.77,75.62,75.63,20564.0,74.7079,74.7277,74.5797,74.5896,20564.0
2024-11-14 13:20:00,75.63,75.67,75.58,75.64,26356.0,74.5896,74.629,74.5403,74.5995,26356.0
2024-11-14 13:30:00,75.63,75.68,75.59,75.61,23574.0,74.5896,74.6389,74.5501,74.5699,23574.0
2024-11-14 13:40:00,75.64,75.71,75.49,75.49,12014.0,74.5995,74.6685,74.4515,74.4515,12014.0
2024-11-14 13:50:00,75.49,75.58,75.49,75.52,16831.0,74.4515,74.5403,74.4515,74.4811,16831.0
2024-11-14 14:00:00,75.51,75.58,75.5,75.53,20027.0,74.4712,74.5403,74.4614,74.491,20027.0
2024-11-14 14:10:00,75.54,75.58,75.5,75.57,17784.0,74.5008,74.5403,74.4614,74.5304,17784.0
2024-11-14 14:20:00,75.57,75.6,75.39,75.4,23863.0,74.5304,74.56,74.3529,74.3628,23863.0
2024-11-14 14:30:00,75.42,75.42,75.32,75.32,36990.0,74.3825,74.3825,74.2839,74.2839,36990.0
2024-11-14 14:40:00,75.34,75.35,75.27,75.32,30530.0,74.3036,74.3134,74.2345,74.2839,30530.0
2024-11-14 14:50:00,75.34,75.39,75.32,75.34,28528.0,74.3036,74.3529,74.2839,74.3036,28528.0
2024-11-14 15:00:00,75.33,75.33,75.02,75.03,60423.0,74.2937,74.2937,73.988,73.9979,60423.0
2024-11-14 15:10:00,75.01,75.21,74.97,75.21,53224.0,73.9781,74.1754,73.9387,74.1754,53224.0
2024-11-14 15:20:00,75.2,75.26,75.11,75.17,54444.0,74.1655,74.2247,74.0768,74.1359,54444.0
2024-11-14 15:30:00,75.17,75.29,75.06,75.22,57848.0,74.1359,74.2543,74.0274,74.1852,57848.0
2024-11-14 15:40:00,75.22,75.22,75.11,75.12,79832.0,74.1852,74.1852,74.0768,74.0866,79832.0
2024-11-14 15:50:00,75.12,75.17,74.83,74.97,309802.0,74.0866,74.1359,73.8006,73.9387,309802.0
2024-11-15 09:30:00,74.97,75.31,74.75,75.25,164937.0,73.9387,74.274,73.7217,74.2148,164937.0
2024-11-15 09:40:00,75.25,75.45,75.1,75.23,40020.0,74.2148,74.4121,74.0669,74.1951,40020.0
2024-11-15 09:50:00,75.26,75.32,74.96,75.0,31598.0,74.2247,74.2839,73.9288,73.9683,31598.0
2024-11-15 10:00:00,75.01,75.25,74.84,75.07,57500.0,73.9781,74.2148,73.8105,74.0373,57500.0
2024-11-15 10:10:00,75.08,75.23,75.03,75.21,12252.0,74.0472,74.1951,73.9979,74.1754,12252.0
2024-11-15 10:20:00,75.22,75.6,75.21,75.5,31160.0,74.1852,74.56,74.1754,74.4614,31160.0
2024-11-15 10:30:00,75.48,75.48,75.32,75.41,16756.0,74.4417,74.4417,74.2839,74.3726,16756.0
2024-11-15 10:40:00,75.41,75.42,75.23,75.26,18774.0,74.3726,74.3825,74.1951,74.2247,18774.0
2024-11-15 10:50:00,75.27,75.39,75.04,75.04,22895.0,74.2345,74.3529,74.0077,74.0077,22895.0
2024-11-15 11:00:00,75.03,75.07,74.83,74.95,23933.0,73.9979,74.0373,73.8006,73.919,23933.0
2024-11-15 11:10:00,74.97,75.04,74.86,74.92,15720.0,73.9387,74.0077,73.8302,73.8894,15720.0
2024-11-15 11:20:00,74.93,75.01,74.88,74.97,12703.0,73.8992,73.9781,73.8499,73.9387,12703.0
2024-11-15 11:30:00,74.95,75.01,74.89,75.01,14339.0,73.919,73.9781,73.8598,73.9781,14339.0
2024-11-15 11:40:00,75.01,75.2,75.0,75.17,27306.0,73.9781,74.1655,73.9683,74.1359,27306.0
2024-11-15 11:50:00,75.17,75.2,75.12,75.17,14187.0,74.1359,74.1655,74.0866,74.1359,14187.0
2024-11-15 12:00:00,75.19,75.29,75.16,75.21,11749.0,74.1557,74.2543,74.1261,74.1754,11749.0
2024-11-15 12:10:00,75.21,75.33,75.18,75.28,13974.0,74.1754,74.2937,74.1458,74.2444,13974.0
2024-11-15 12:20:00,75.25,75.32,75.22,75.28,16759.0,74.2148,74.2839,74.1852,74.2444,16759.0
2024-11-15 12:30:00,75.28,75.3,75.19,75.2,25564.0,74.2444,74.2641,74.1557,74.1655,25564.0
2024-11-15 12:40:00,75.2,75.26,75.17,75.17,14726.0,74.1655,74.2247,74.1359,74.1359,14726.0
2024-11-15 12:50:00,75.16,75.22,75.13,75.18,12601.0,74.1261,74.1852,74.0965,74.1458,12601.0
2024-11-15 13:00:00,75.17,75.22,75.12,75.13,18786.0,74.1359,74.1852,74.0866,74.0965,18786.0
2024-11-15 13:10:00,75.11,75.2,75.11,75.17,12694.0,74.0768,74.1655,74.0768,74.1359,12694.0
2024-11-15 13:20:00,75.18,75.22,75.13,75.14,21116.0,74.1458,74.1852,74.0965,74.1063,21116.0
2024-11-15 13:30:00,75.13,75.2,75.08,75.2,32944.0,74.0965,74.1655,74.0472,74.1655,32944.0
2024-11-15 13:40:00,75.18,75.36,75.12,75.28,38203.0,74.1458,74.3233,74.0866,74.2444,38203.0
2024-11-15 13:50:00,75.3,75.32,75.23,75.28,16799.0,74.2641,74.2839,74.1951,74.2444,16799.0
2024-11-15 14:00:00,75.27,75.29,75.12,75.19,14079.0,74.2345,74.2543,74.0866,74.1557,14079.0
2024-11-15 14:10:00,75.19,75.27,75.18,75.24,20353.0,74.1557,74.2345,74.1458,74.205,20353.0
2024-11-15 14:20:00,75.24,75.24,75.03,75.04,14955.0,74.205,74.205,73.9979,74.0077,14955.0
2024-11-15 14:30:00,75.04,75.1,74.99,75.05,17658.0,74.0077,74.0669,73.9584,74.0176,17658.0
2024-11-15 14:40:00,75.03,75.11,75.02,75.09,28481.0,73.9979,74.0768,73.988,74.057,28481.0
2024-11-15 14:50:00,75.09,75.19,75.03,75.12,51035.0,74.057,74.1557,73.9979,74.0866,51035.0
2024-11-15 15:00:00,75.12,75.12,74.99,75.07,32706.0,74.0866,74.0866,73.9584,74.0373,32706.0
2024-11-15 15:10:00,75.06,75.11,74.97,75.11,40028.0,74.0274,74.0768,73.9387,74.0768,40028.0
2024-11-15 15:20:00,75.1,75.16,74.92,74.92,58275.0,74.0669,74.1261,73.8894,73.8894,58275.0
2024-11-15 15:30:00,74.92,74.92,74.83,74.87,33789.0,73.8894,73.8894,73.8006,73.8401,33789.0
2024-11-15 15:40:00,74.85,74.92,74.77,74.81,62083.0,73.8203,73.8894,73.7414,73.7809,62083.0
2024-11-15 15:50:00,74.82,75.02,74.7,74.95,214435.0,73.7907,73.988,73.6724,73.919,214435.0
2024-11-18 09:30:00,75.07,75.41,74.95,75.27,29128.0,74.0373,74.3726,73.919,74.2345,29128.0
2024-11-18 09:40:00,75.18,75.5,75.08,75.44,30541.0,74.1458,74.4614,74.0472,74.4022,30541.0
2024-11-18 09:50:00,75.44,75.49,75.31,75.45,21281.0,74.4022,74.4515,74.274,74.4121,21281.0
2024-11-18 10:00:00,75.47,75.47,75.12,75.15,29952.0,74.4318,74.4318,74.0866,74.1162,29952.0
2024-11-18 10:10:00,75.17,75.17,74.86,74.87,28967.0,74.1359,74.1359,73.8302,73.8401,28967.0
2024-11-18 10:20:00,74.84,74.99,74.77,74.77,16817.0,73.8105,73.9584,73.7414,73.7414,16817.0
2024-11-18 10:30:00,74.72,74.72,74.52,74.58,22010.0,73.6921,73.6921,73.4949,73.554,22010.0
2024-11-18 10:40:00,74.58,74.59,74.45,74.48,8721.0,73.554,73.5639,73.4258,73.4554,8721.0
2024-11-18 10:50:00,74.47,74.48,74.34,74.37,13110.0,73.4456,73.4554,73.3173,73.3469,13110.0
2024-11-18 11:00:00,74.39,74.52,74.36,74.48,48897.0,73.3667,73.4949,73.3371,73.4554,48897.0
2024-11-18 11:10:00,74.48,74.55,74.45,74.52,19146.0,73.4554,73.5245,73.4258,73.4949,19146.0
2024-11-18 11:20:00,74.5,74.55,74.43,74.5,30499.0,73.4751,73.5245,73.4061,73.4751,30499.0
2024-11-18 11:30:00,74.52,74.58,74.51,74.56,13865.0,73.4949,73.554,73.485,73.5343,13865.0
2024-11-18 11:40:00,74.57,74.59,74.46,74.56,23643.0,73.5442,73.5639,73.4357,73.5343,23643.0
2024-11-18 11:50:00,74.56,74.72,74.54,74.66,24502.0,73.5343,73.6921,73.5146,73.6329,24502.0
2024-11-18 12:00:00,74.67,74.68,74.52,74.59,13059.0,73.6428,73.6527,73.4949,73.5639,13059.0
2024-11-18 12:10:00,74.58,74.61,74.5,74.5,14820.0,73.554,73.5836,73.4751,73.4751,14820.0
2024-11-18 12:20:00,74.51,74.58,74.49,74.55,17376.0,73.485,73.554,73.4653,73.5245,17376.0
2024-11-18 12:30:00,74.56,74.65,74.55,74.63,17858.0,73.5343,73.6231,73.5245,73.6034,17858.0
2024-11-18 12:40:00,74.64,74.75,74.64,74.7,12861.0,73.6132,73.7217,73.6132,73.6724,12861.0
2024-11-18 12:50:00,74.69,74.77,74.69,74.76,18949.0,73.6625,73.7414,73.6625,73.7316,18949.0
2024-11-18 13:00:00,74.75,74.88,74.64,74.88,32553.0,73.7217,73.8499,73.6132,73.8499,32553.0
2024-11-18 13:10:00,74.87,75.04,74.85,75.04,21431.0,73.8401,74.0077,73.8203,74.0077,21431.0
2024-11-18 13:20:00,75.02,75.16,75.02,75.08,54505.0,73.988,74.1261,73.988,74.0472,54505.0
2024-11-18 13:30:00,75.09,75.23,75.07,75.21,42817.0,74.057,74.1951,74.0373,74.1754,42817.0
2024-11-18 13:40:00,75.23,75.33,75.23,75.31,39470.0,74.1951,74.2937,74.1951,74.274,39470.0
2024-11-18 13:50:00,75.31,75.39,75.3,75.36,35886.0,74.274,74.3529,74.2641,74.3233,35886.0
2024-11-18 14:00:00,75.36,75.54,75.34,75.53,32614.0,74.3233,74.5008,74.3036,74.491,32614.0
2024-11-18 14:10:00,75.55,75.62,75.48,75.49,26096.0,74.5107,74.5797,74.4417,74.4515,26096.0
2024-11-18 14:20:00,75.49,75.63,75.48,75.63,32732.0,74.4515,74.5896,74.4417,74.5896,32732.0
2024-11-18 14:30:00,75.64,75.79,75.63,75.76,65986.0,74.5995,74.7474,74.5896,74.7178,65986.0
2024-11-18 14:40:00,75.75,75.85,75.73,75.77,30102.0,74.7079,74.8066,74.6882,74.7277,30102.0
2024-11-18 14:50:00,75.78,75.88,75.77,75.85,45795.0,74.7375,74.8362,74.7277,74.8066,45795.0
2024-11-18 15:00:00,75.85,75.85,75.71,75.72,50388.0,74.8066,74.8066,74.6685,74.6784,50388.0
2024-11-18 15:10:00,75.72,75.72,75.49,75.5,47449.0,74.6784,74.6784,74.4515,74.4614,47449.0
2024-11-18 15:20:00,75.49,75.64,75.49,75.61,49139.0,74.4515,74.5995,74.4515,74.5699,49139.0
2024-11-18 15:30:00,75.62,75.63,75.55,75.56,43318.0,74.5797,74.5896,74.5107,74.5206,43318.0
2024-11-18 15:40:00,75.56,75.74,75.56,75.73,81915.0,74.5206,74.6981,74.5206,74.6882,81915.0
2024-11-18 15:50:00,75.71,75.82,75.61,75.77,383268.0,74.6685,74.777,74.5699,74.7277,383268.0
2024-11-19 09:30:00,75.22,75.46,74.86,74.95,41907.0,74.1852,74.4219,73.8302,73.919,41907.0
2024-11-19 09:40:00,74.89,74.89,74.43,74.62,19647.0,73.8598,73.8598,73.4061,73.5935,19647.0
2024-11-19 09:50:00,74.59,74.84,74.57,74.7,71152.0,73.5639,73.8105,73.5442,73.6724,71152.0
2024-11-19 10:00:00,74.72,74.81,74.62,74.78,11114.0,73.6921,73.7809,73.5935,73.7513,11114.0
2024-11-19 10:10:00,74.77,74.79,74.61,74.61,31650.0,73.7414,73.7612,73.5836,73.5836,31650.0
2024-11-19 10:20:00,74.6,74.71,74.57,74.69,11907.0,73.5738,73.6823,73.5442,73.6625,11907.0
2024-11-19 10:30:00,74.69,75.1,74.67,75.1,68057.0,73.6625,74.0669,73.6428,74.0669,68057.0
2024-11-19 10:40:00,75.12,75.26,75.0,75.22,86847.0,74.0866,74.2247,73.9683,74.1852,86847.0
2024-11-19 10:50:00,75.22,75.32,75.19,75.23,93803.0,74.1852,74.2839,74.1557,74.1951,93803.0
2024-11-19 11:00:00,75.21,75.3,75.08,75.19,56054.0,74.1754,74.2641,74.0472,74.1557,56054.0
2024-11-19 11:10:00,75.2,75.2,75.0,75.01,18032.0,74.1655,74.1655,73.9683,73.9781,18032.0
2024-11-19 11:20:00,75.01,75.02,74.86,74.92,19713.0,73.9781,73.988,73.8302,73.8894,19713.0
2024-11-19 11:30:00,74.91,74.98,74.84,74.98,19833.0,73.8795,73.9485,73.8105,73.9485,19833.0
2024-11-19 11:40:00,74.96,74.97,74.86,74.9,11946.0,73.9288,73.9387,73.8302,73.8696,11946.0
2024-11-19 11:50:00,74.88,74.99,74.86,74.99,7608.0,73.8499,73.9584,73.8302,73.9584,7608.0
2024-11-19 12:00:00,75.0,75.0,74.93,74.99,7566.0,73.9683,73.9683,73.8992,73.9584,7566.0
2024-11-19 12:10:00,74.97,75.01,74.96,74.99,13234.0,73.9387,73.9781,73.9288,73.9584,13234.0
2024-11-19 12:20:00,74.98,75.01,74.95,74.98,11443.0,73.9485,73.9781,73.919,73.9485,11443.0
2024-11-19 12:30:00,74.97,75.01,74.92,74.97,20999.0,73.9387,73.9781,73.8894,73.9387,20999.0
2024-11-19 12:40:00,74.96,75.0,74.9,74.91,11223.0,73.9288,73.9683,73.8696,73.8795,11223.0
2024-11-19 12:50:00,74.9,74.94,74.84,74.94,15969.0,73.8696,73.9091,73.8105,73.9091,15969.0
2024-11-19 13:00:00,74.94,74.99,74.9,74.96,17885.0,73.9091,73.9584,73.8696,73.9288,17885.0
2024-11-19 13:10:00,74.97,74.97,74.87,74.89,15702.0,73.9387,73.9387,73.8401,73.8598,15702.0
2024-11-19 13:20:00,74.89,74.9,74.79,74.86,18257.0,73.8598,73.8696,73.7612,73.8302,18257.0
2024-11-19 13:30:00,74.85,74.86,74.79,74.86,18680.0,73.8203,73.8302,73.7612,73.8302,18680.0
2024-11-19 13:40:00,74.86,75.01,74.86,74.99,14834.0,73.8302,73.9781,73.8302,73.9584,14834.0
2024-11-19 13:50:00,74.98,75.01,74.92,74.94,26902.0,73.9485,73.9781,73.8894,73.9091,26902.0
2024-11-19 14:00:00,74.93,74.94,74.87,74.9,31301.0,73.8992,73.9091,73.8401,73.8696,31301.0
2024-11-19 14:10:00,74.9,74.92,74.86,74.9,18718.0,73.8696,73.8894,73.8302,73.8696,18718.0
2024-11-19 14:20:00,74.9,74.96,74.78,74.78,30485.0,73.8696,73.9288,73.7513,73.7513,30485.0
2024-11-19 14:30:00,74.79,74.79,74.5,74.54,32232.0,73.7612,73.7612,73.4751,73.5146,32232.0
2024-11-19 14:40:00,74.54,74.56,74.46,74.48,29300.0,73.5146,73.5343,73.4357,73.4554,29300.0
2024-11-19 14:50:00,74.48,74.6,74.46,74.49,28101.0,73.4554,73.5738,73.4357,73.4653,28101.0
2024-11-19 15:00:00,74.48,74.56,74.41,74.5,49877.0,73.4554,73.5343,73.3864,73.4751,49877.0
2024-11-19 15:10:00,74.49,74.53,74.46,74.5,37611.0,73.4653,73.5047,73.4357,73.4751,37611.0
2024-11-19 15:20:00,74.5,74.54,74.4,74.42,49866.0,73.4751,73.5146,73.3765,73.3962,49866.0
2024-11-19 15:30:00,74.42,74.48,74.39,74.42,69009.0,73.3962,73.4554,73.3667,73.3962,69009.0
2024-11-19 15:40:00,74.42,74.49,74.39,74.44,104912.0,73.3962,73.4653,73.3667,73.416,104912.0
2024-11-19 15:50:00,74.43,74.54,74.31,74.4,401928.0,73.4061,73.5146,73.2878,73.3765,401928.0
2024-11-20 09:30:00,74.17,74.2,73.72,74.15,47504.0,73.1497,73.1793,72.7059,73.13,47504.0
2024-11-20 09:40:00,74.15,74.27,73.97,74.0,44992.0,73.13,73.2483,72.9524,72.982,44992.0
2024-11-20 09:50:00,74.01,74.07,73.85,73.98,21716.0,72.9919,73.0511,72.8341,72.9623,21716.0
2024-11-20 10:00:00,73.98,74.0,73.64,73.66,16211.0,72.9623,72.982,72.627,72.6467,16211.0
2024-11-20 10:10:00,73.66,73.69,73.55,73.6,11320.0,72.6467,72.6763,72.5382,72.5875,11320.0
2024-11-20 10:20:00,73.6,73.66,73.49,73.54,25378.0,72.5875,72.6467,72.479,72.5283,25378.0
2024-11-20 10:30:00,73.58,73.75,73.53,73.7,15016.0,72.5678,72.7355,72.5185,72.6861,15016.0
2024-11-20 10:40:00,73.73,73.77,73.44,73.59,17179.0,72.7157,72.7552,72.4297,72.5777,17179.0
2024-11-20 10:50:00,73.61,73.63,73.48,73.48,29900.0,72.5974,72.6171,72.4692,72.4692,29900.0
2024-11-20 11:00:00,73.48,73.5,73.32,73.47,23905.0,72.4692,72.4889,72.3114,72.4593,23905.0
2024-11-20 11:10:00,73.48,73.53,73.41,73.49,32351.0,72.4692,72.5185,72.4001,72.479,32351.0
2024-11-20 11:20:00,73.45,73.52,73.4,73.41,22417.0,72.4396,72.5086,72.3903,72.4001,22417.0
2024-11-20 11:30:00,73.42,73.55,73.42,73.54,13090.0,72.41,72.5382,72.41,72.5283,13090.0
2024-11-20 11:40:00,73.52,73.54,73.38,73.45,27256.0,72.5086,72.5283,72.3705,72.4396,27256.0
2024-11-20 11:50:00,73.45,73.58,73.44,73.51,19541.0,72.4396,72.5678,72.4297,72.4988,19541.0
2024-11-20 12:00:00,73.51,73.54,73.46,73.51,19737.0,72.4988,72.5283,72.4494,72.4988,19737.0
2024-11-20 12:10:00,73.51,73.68,73.49,73.63,24498.0,72.4988,72.6664,72.479,72.6171,24498.0
2024-11-20 12:20:00,73.63,73.63,73.56,73.58,15267.0,72.6171,72.6171,72.5481,72.5678,15267.0
2024-11-20 12:30:00,73.59,73.65,73.57,73.64,17387.0,72.5777,72.6368,72.5579,72.627,17387.0
2024-11-20 12:40:00,73.64,73.83,73.63,73.83,17177.0,72.627,72.8144,72.6171,72.8144,17177.0
2024-11-20 12:50:00,73.82,73.85,73.72,73.73,16301.0,72.8045,72.8341,72.7059,72.7157,16301.0
2024-11-20 13:00:00,73.73,73.76,73.66,73.68,41003.0,72.7157,72.7453,72.6467,72.6664,41003.0
2024-11-20 13:10:00,73.67,73.68,73.57,73.57,13824.0,72.6566,72.6664,72.5579,72.5579,13824.0
2024-11-20 13:20:00,73.56,73.64,73.52,73.63,19370.0,72.5481,72.627,72.5086,72.6171,19370.0
2024-11-20 13:30:00,73.64,73.7,73.63,73.68,19413.0,72.627,72.6861,72.6171,72.6664,19413.0
2024-11-20 13:40:00,73.68,73.68,73.54,73.62,32468.0,72.6664,72.6664,72.5283,72.6072,32468.0
2024-11-20 13:50:00,73.63,73.77,73.61,73.77,66487.0,72.6171,72.7552,72.5974,72.7552,66487.0
2024-11-20 14:00:00,73.77,73.77,73.64,73.66,41521.0,72.7552,72.7552,72.627,72.6467,41521.0
2024-11-20 14:10:00,73.66,73.68,73.64,73.65,82990.0,72.6467,72.6664,72.627,72.6368,82990.0
2024-11-20 14:20:00,73.64,73.66,73.55,73.6,57765.0,72.627,72.6467,72.5382,72.5875,57765.0
2024-11-20 14:30:00,73.59,73.61,73.53,73.56,39815.0,72.5777,72.5974,72.5185,72.5481,39815.0
2024-11-20 14:40:00,73.59,73.75,73.55,73.74,22717.0,72.5777,72.7355,72.5382,72.7256,22717.0
2024-11-20 14:50:00,73.73,73.81,73.53,73.56,43361.0,72.7157,72.7946,72.5185,72.5481,43361.0
2024-11-20 15:00:00,73.55,73.66,73.52,73.64,39483.0,72.5382,72.6467,72.5086,72.627,39483.0
2024-11-20 15:10:00,73.63,73.66,73.6,73.64,60363.0,72.6171,72.6467,72.5875,72.627,60363.0
2024-11-20 15:20:00,73.64,73.64,73.53,73.59,47562.0,72.627,72.627,72.5185,72.5777,47562.0
2024-11-20 15:30:00,73.57,73.73,73.51,73.52,65201.0,72.5579,72.7157,72.4988,72.5086,65201.0
2024-11-20 15:40:00,73.52,73.69,73.49,73.69,95872.0,72.5086,72.6763,72.479,72.6763,95872.0
2024-11-20 15:50:00,73.7,73.73,73.49,73.62,298037.0,72.6861,72.7157,72.479,72.6072,298037.0
2024-11-21 09:30:00,74.14,74.26,73.67,73.89,63709.0,73.1201,73.2384,72.6566,72.8735,63709.0
2024-11-21 09:40:00,73.9,73.92,73.66,73.78,31727.0,72.8834,72.9031,72.6467,72.765,31727.0
2024-11-21 09:50:00,73.8,73.94,73.8,73.93,31647.0,72.7848,72.9228,72.7848,72.913,31647.0
2024-11-21 10:00:00,73.94,74.23,73.91,74.16,40060.0,72.9228,73.2089,72.8933,73.1398,40060.0
2024-11-21 10:10:00,74.18,74.28,73.97,74.03,34388.0,73.1595,73.2582,72.9524,73.0116,34388.0
2024-11-21 10:20:00,74.0,74.27,73.99,74.27,16709.0,72.982,73.2483,72.9722,73.2483,16709.0
2024-11-21 10:30:00,74.24,74.7,74.22,74.63,443279.0,73.2187,73.6724,73.199,73.6034,443279.0
2024-11-21 10:40:00,74.61,74.62,74.37,74.46,36885.0,73.5836,73.5935,73.3469,73.4357,36885.0
2024-11-21 10:50:00,74.46,74.54,74.4,74.5,25390.0,73.4357,73.5146,73.3765,73.4751,25390.0
2024-11-21 11:00:00,74.52,74.56,74.45,74.45,22163.0,73.4949,73.5343,73.4258,73.4258,22163.0
2024-11-21 11:10:00,74.46,74.54,74.44,74.48,23880.0,73.4357,73.5146,73.416,73.4554,23880.0
2024-11-21 11:20:00,74.5,74.52,74.33,74.35,23212.0,73.4751,73.4949,73.3075,73.3272,23212.0
2024-11-21 11:30:00,74.33,74.41,74.31,74.36,16761.0,73.3075,73.3864,73.2878,73.3371,16761.0
2024-11-21 11:40:00,74.36,74.41,74.35,74.41,89676.0,73.3371,73.3864,73.3272,73.3864,89676.0
2024-11-21 11:50:00,74.44,74.53,74.42,74.44,20493.0,73.416,73.5047,73.3962,73.416,20493.0
2024-11-21 12:00:00,74.44,74.46,74.36,74.37,21896.0,73.416,73.4357,73.3371,73.3469,21896.0
2024-11-21 12:10:00,74.38,74.68,74.37,74.64,25000.0,73.3568,73.6527,73.3469,73.6132,25000.0
2024-11-21 12:20:00,74.64,74.79,74.59,74.76,22521.0,73.6132,73.7612,73.5639,73.7316,22521.0
2024-11-21 12:30:00,74.78,74.92,74.74,74.91,46120.0,73.7513,73.8894,73.7118,73.8795,46120.0
2024-11-21 12:40:00,74.91,74.95,74.85,74.88,63182.0,73.8795,73.919,73.8203,73.8499,63182.0
2024-11-21 12:50:00,74.9,74.93,74.83,74.93,25862.0,73.8696,73.8992,73.8006,73.8992,25862.0
2024-11-21 13:00:00,74.92,75.03,74.88,75.02,47501.0,73.8894,73.9979,73.8499,73.988,47501.0
2024-11-21 13:10:00,75.03,75.1,75.01,75.07,21268.0,73.9979,74.0669,73.9781,74.0373,21268.0
2024-11-21 13:20:00,75.07,75.1,74.88,74.89,144999.0,74.0373,74.0669,73.8499,73.8598,144999.0
2024-11-21 13:30:00,74.89,74.89,74.78,74.88,25641.0,73.8598,73.8598,73.7513,73.8499,25641.0
2024-11-21 13:40:00,74.87,74.88,74.77,74.83,18740.0,73.8401,73.8499,73.7414,73.8006,18740.0
2024-11-21 13:50:00,74.82,74.95,74.8,74.94,23239.0,73.7907,73.919,73.771,73.9091,23239.0
2024-11-21 14:00:00,74.93,75.13,74.93,75.09,38198.0,73.8992,74.0965,73.8992,74.057,38198.0
2024-11-21 14:10:00,75.08,75.09,75.03,75.06,34456.0,74.0472,74.057,73.9979,74.0274,34456.0
2024-11-21 14:20:00,75.08,75.09,74.94,75.01,23106.0,74.0472,74.057,73.9091,73.9781,23106.0
2024-11-21 14:30:00,75.0,75.07,74.96,74.99,32221.0,73.9683,74.0373,73.9288,73.9584,32221.0
2024-11-21 14:40:00,74.99,75.08,74.98,75.08,28760.0,73.9584,74.0472,73.9485,74.0472,28760.0
2024-11-21 14:50:00,75.06,75.14,75.05,75.14,29746.0,74.0274,74.1063,74.0176,74.1063,29746.0
2024-11-21 15:00:00,75.13,75.14,75.06,75.09,26656.0,74.0965,74.1063,74.0274,74.057,26656.0
2024-11-21 15:10:00,75.1,75.16,75.09,75.15,34693.0,74.0669,74.1261,74.057,74.1162,34693.0
2024-11-21 15:20:00,75.14,75.28,75.13,75.23,37272.0,74.1063,74.2444,74.0965,74.1951,37272.0
2024-11-21 15:30:00,75.23,75.27,75.14,75.16,62237.0,74.1951,74.2345,74.1063,74.1261,62237.0
2024-11-21 15:40:00,75.17,75.21,75.13,75.2,69272.0,74.1359,74.1754,74.0965,74.1655,69272.0
2024-11-21 15:50:00,75.19,75.35,75.05,75.09,281130.0,74.1557,74.3134,74.0176,74.057,281130.0
2024-11-22 09:30:00,75.61,75.88,75.61,75.83,25734.0,74.5699,74.8362,74.5699,74.7868,25734.0
2024-11-22 09:40:00,75.73,76.16,75.73,76.13,72301.0,74.6882,75.1123,74.6882,75.0827,72301.0
2024-11-22 09:50:00,76.11,76.11,75.83,75.87,23456.0,75.063,75.063,74.7868,74.8263,23456.0
2024-11-22 10:00:00,75.8,75.87,75.48,75.48,27577.0,74.7573,74.8263,74.4417,74.4417,27577.0
2024-11-22 10:10:00,75.46,75.62,75.46,75.55,34312.0,74.4219,74.5797,74.4219,74.5107,34312.0
2024-11-22 10:20:00,75.54,75.55,75.46,75.52,19106.0,74.5008,74.5107,74.4219,74.4811,19106.0
2024-11-22 10:30:00,75.54,75.62,75.49,75.5,39351.0,74.5008,74.5797,74.4515,74.4614,39351.0
2024-11-22 10:40:00,75.51,75.51,75.39,75.41,14486.0,74.4712,74.4712,74.3529,74.3726,14486.0
2024-11-22 10:50:00,75.42,75.6,75.42,75.54,11815.0,74.3825,74.56,74.3825,74.5008,11815.0
2024-11-22 11:00:00,75.55,75.58,75.36,75.5,25389.0,74.5107,74.5403,74.3233,74.4614,25389.0
2024-11-22 11:10:00,75.51,75.57,75.47,75.51,14928.0,74.4712,74.5304,74.4318,74.4712,14928.0
2024-11-22 11:20:00,75.53,75.6,75.51,75.56,10734.0,74.491,74.56,74.4712,74.5206,10734.0
2024-11-22 11:30:00,75.54,75.57,75.47,75.48,20224.0,74.5008,74.5304,74.4318,74.4417,20224.0
2024-11-22 11:40:00,75.49,75.52,75.46,75.51,7413.0,74.4515,74.4811,74.4219,74.4712,7413.0
2024-11-22 11:50:00,75.51,75.52,75.43,75.45,17660.0,74.4712,74.4811,74.3923,74.4121,17660.0
2024-11-22 12:00:00,75.47,75.56,75.43,75.45,36258.0,74.4318,74.5206,74.3923,74.4121,36258.0
2024-11-22 12:10:00,75.46,75.53,75.45,75.51,12499.0,74.4219,74.491,74.4121,74.4712,12499.0
2024-11-22 12:20:00,75.5,75.52,75.37,75.37,14241.0,74.4614,74.4811,74.3332,74.3332,14241.0
2024-11-22 12:30:00,75.37,75.37,75.22,75.22,10099.0,74.3332,74.3332,74.1852,74.1852,10099.0
2024-11-22 12:40:00,75.23,75.43,75.21,75.4,17719.0,74.1951,74.3923,74.1754,74.3628,17719.0
2024-11-22 12:50:00,75.4,75.46,75.36,75.42,209836.0,74.3628,74.4219,74.3233,74.3825,209836.0
2024-11-22 13:00:00,75.42,75.44,75.35,75.35,16643.0,74.3825,74.4022,74.3134,74.3134,16643.0
2024-11-22 13:10:00,75.35,75.47,75.35,75.46,14312.0,74.3134,74.4318,74.3134,74.4219,14312.0
2024-11-22 13:20:00,75.46,75.48,75.43,75.43,10239.0,74.4219,74.4417,74.3923,74.3923,10239.0
2024-11-22 13:30:00,75.41,75.48,75.41,75.46,30732.0,74.3726,74.4417,74.3726,74.4219,30732.0
2024-11-22 13:40:00,75.46,75.46,75.4,75.46,20418.0,74.4219,74.4219,74.3628,74.4219,20418.0
2024-11-22 13:50:00,75.45,75.48,75.39,75.44,12160.0,74.4121,74.4417,74.3529,74.4022,12160.0
2024-11-22 14:00:00,75.42,75.42,75.24,75.24,60072.0,74.3825,74.3825,74.205,74.205,60072.0
2024-11-22 14:10:00,75.24,75.4,75.23,75.38,37940.0,74.205,74.3628,74.1951,74.343,37940.0
2024-11-22 14:20:00,75.37,75.43,75.37,75.42,27680.0,74.3332,74.3923,74.3332,74.3825,27680.0
2024-11-22 14:30:00,75.41,75.43,75.35,75.36,21176.0,74.3726,74.3923,74.3134,74.3233,21176.0
2024-11-22 14:40:00,75.37,75.41,75.36,75.38,12834.0,74.3332,74.3726,74.3233,74.343,12834.0
2024-11-22 14:50:00,75.38,75.47,75.36,75.39,19220.0,74.343,74.4318,74.3233,74.3529,19220.0
2024-11-22 15:00:00,75.39,75.48,75.37,75.44,13321.0,74.3529,74.4417,74.3332,74.4022,13321.0
2024-11-22 15:10:00,75.44,75.59,75.37,75.57,23440.0,74.4022,74.5501,74.3332,74.5304,23440.0
2024-11-22 15:20:00,75.56,75.66,75.56,75.63,16852.0,74.5206,74.6192,74.5206,74.5896,16852.0
2024-11-22 15:30:00,75.63,75.75,75.61,75.71,21221.0,74.5896,74.7079,74.5699,74.6685,21221.0
2024-11-22 15:40:00,75.73,75.88,75.72,75.82,26883.0,74.6882,74.8362,74.6784,74.777,26883.0
2024-11-22 15:50:00,75.8,75.85,75.77,75.78,142706.0,74.7573,74.8066,74.7277,74.7375,142706.0
2024-11-25 09:30:00,76.38,76.65,76.01,76.56,40425.0,75.3293,75.5956,74.9644,75.5068,40425.0
2024-11-25 09:40:00,76.57,76.96,76.56,76.95,12888.0,75.5167,75.9013,75.5068,75.8914,12888.0
2024-11-25 09:50:00,76.95,77.18,76.94,77.09,14472.0,75.8914,76.1183,75.8816,76.0295,14472.0
2024-11-25 10:00:00,77.1,77.2,77.03,77.18,19073.0,76.0394,76.138,75.9703,76.1183,19073.0
2024-11-25 10:10:00,77.18,77.31,77.07,77.15,20475.0,76.1183,76.2465,76.0098,76.0887,20475.0
2024-11-25 10:20:00,77.12,77.27,77.12,77.26,19949.0,76.0591,76.207,76.0591,76.1972,19949.0
2024-11-25 10:30:00,77.28,77.31,77.17,77.24,38152.0,76.2169,76.2465,76.1084,76.1774,38152.0
2024-11-25 10:40:00,77.25,77.39,77.14,77.36,18798.0,76.1873,76.3254,76.0788,76.2958,18798.0
2024-11-25 10:50:00,77.36,77.44,77.35,77.38,14054.0,76.2958,76.3747,76.2859,76.3155,14054.0
2024-11-25 11:00:00,77.41,77.44,77.17,77.2,16386.0,76.3451,76.3747,76.1084,76.138,16386.0
2024-11-25 11:10:00,77.17,77.33,77.16,77.24,15097.0,76.1084,76.2662,76.0985,76.1774,15097.0
2024-11-25 11:20:00,77.24,77.37,77.23,77.24,22589.0,76.1774,76.3057,76.1676,76.1774,22589.0
2024-11-25 11:30:00,77.23,77.23,76.92,76.98,54778.0,76.1676,76.1676,75.8619,75.921,54778.0
2024-11-25 11:40:00,77.01,77.04,76.89,76.93,16247.0,75.9506,75.9802,75.8323,75.8717,16247.0
2024-11-25 11:50:00,76.93,76.99,76.9,76.91,11975.0,75.8717,75.9309,75.8421,75.852,11975.0
2024-11-25 12:00:00,76.92,77.18,76.92,77.13,9951.0,75.8619,76.1183,75.8619,76.069,9951.0
2024-11-25 12:10:00,77.15,77.17,77.11,77.14,12724.0,76.0887,76.1084,76.0492,76.0788,12724.0
2024-11-25 12:20:00,77.14,77.19,77.1,77.14,20142.0,76.0788,76.1281,76.0394,76.0788,20142.0
2024-11-25 12:30:00,77.13,77.17,77.09,77.14,13822.0,76.069,76.1084,76.0295,76.0788,13822.0
2024-11-25 12:40:00,77.12,77.12,76.97,77.03,10744.0,76.0591,76.0591,75.9112,75.9703,10744.0
2024-11-25 12:50:00,77.03,77.04,76.97,76.98,9506.0,75.9703,75.9802,75.9112,75.921,9506.0
2024-11-25 13:00:00,76.99,77.2,76.99,77.13,11870.0,75.9309,76.138,75.9309,76.069,11870.0
2024-11-25 13:10:00,77.13,77.15,77.09,77.09,9585.0,76.069,76.0887,76.0295,76.0295,9585.0
2024-11-25 13:20:00,77.1,77.16,77.04,77.13,15141.0,76.0394,76.0985,75.9802,76.069,15141.0
2024-11-25 13:30:00,77.12,77.16,77.09,77.14,16390.0,76.0591,76.0985,76.0295,76.0788,16390.0
2024-11-25 13:40:00,77.15,77.2,77.1,77.2,12777.0,76.0887,76.138,76.0394,76.138,12777.0
2024-11-25 13:50:00,77.21,77.29,77.15,77.27,26442.0,76.1479,76.2268,76.0887,76.207,26442.0
2024-11-25 14:00:00,77.25,77.25,77.08,77.09,19906.0,76.1873,76.1873,76.0197,76.0295,19906.0
2024-11-25 14:10:00,77.09,77.14,76.98,76.98,24099.0,76.0295,76.0788,75.921,75.921,24099.0
2024-11-25 14:20:00,76.98,77.04,76.93,76.97,18585.0,75.921,75.9802,75.8717,75.9112,18585.0
2024-11-25 14:30:00,76.97,77.07,76.94,77.03,19133.0,75.9112,76.0098,75.8816,75.9703,19133.0
2024-11-25 14:40:00,77.02,77.08,77.02,77.03,13036.0,75.9605,76.0197,75.9605,75.9703,13036.0
2024-11-25 14:50:00,77.01,77.06,76.96,76.96,19862.0,75.9506,75.9999,75.9013,75.9013,19862.0
2024-11-25 15:00:00,76.98,77.15,76.95,77.15,20761.0,75.921,76.0887,75.8914,76.0887,20761.0
2024-11-25 15:10:00,77.14,77.15,77.01,77.06,21707.0,76.0788,76.0887,75.9506,75.9999,21707.0
2024-11-25 15:20:00,77.06,77.08,76.98,76.99,20701.0,75.9999,76.0197,75.921,75.9309,20701.0
2024-11-25 15:30:00,76.98,77.05,76.9,76.91,36655.0,75.921,75.9901,75.8421,75.852,36655.0
2024-11-25 15:40:00,76.9,76.96,76.84,76.87,41016.0,75.8421,75.9013,75.783,75.8125,41016.0
2024-11-25 15:50:00,76.87,76.92,76.77,76.9,185445.0,75.8125,75.8619,75.7139,75.8421,185445.0
2024-11-26 09:30:00,76.95,77.09,76.59,76.8,24318.0,75.8914,76.0295,75.5364,75.7435,24318.0
2024-11-26 09:40:00,76.73,76.9,76.49,76.53,11461.0,75.6745,75.8421,75.4378,75.4772,11461.0
2024-11-26 09:50:00,76.5,76.89,76.5,76.86,24172.0,75.4476,75.8323,75.4476,75.8027,24172.0
2024-11-26 10:00:00,76.84,76.9,76.58,76.63,19474.0,75.783,75.8421,75.5265,75.5758,19474.0
2024-11-26 10:10:00,76.65,76.8,76.61,76.77,13348.0,75.5956,75.7435,75.5561,75.7139,13348.0
2024-11-26 10:20:00,76.79,76.82,76.42,76.43,30538.0,75.7336,75.7632,75.3687,75.3786,30538.0
2024-11-26 10:30:00,76.41,76.46,76.3,76.31,20019.0,75.3589,75.4082,75.2504,75.2602,20019.0
2024-11-26 10:40:00,76.31,76.39,76.29,76.35,14855.0,75.2602,75.3391,75.2405,75.2997,14855.0
2024-11-26 10:50:00,76.33,76.37,76.26,76.36,20495.0,75.28,75.3194,75.2109,75.3096,20495.0
2024-11-26 11:00:00,76.32,76.49,76.32,76.45,21621.0,75.2701,75.4378,75.2701,75.3983,21621.0
2024-11-26 11:10:00,76.44,76.49,76.42,76.45,11787.0,75.3885,75.4378,75.3687,75.3983,11787.0
2024-11-26 11:20:00,76.44,76.49,76.4,76.41,18113.0,75.3885,75.4378,75.349,75.3589,18113.0
2024-11-26 11:30:00,76.41,76.49,76.36,76.41,16607.0,75.3589,75.4378,75.3096,75.3589,16607.0
2024-11-26 11:40:00,76.4,76.57,76.38,76.55,21036.0,75.349,75.5167,75.3293,75.4969,21036.0
2024-11-26 11:50:00,76.53,76.63,76.49,76.57,17513.0,75.4772,75.5758,75.4378,75.5167,17513.0
2024-11-26 12:00:00,76.56,76.57,76.41,76.44,11138.0,75.5068,75.5167,75.3589,75.3885,11138.0
2024-11-26 12:10:00,76.46,76.56,76.45,76.52,18012.0,75.4082,75.5068,75.3983,75.4674,18012.0
2024-11-26 12:20:00,76.51,76.51,76.43,76.45,8062.0,75.4575,75.4575,75.3786,75.3983,8062.0
2024-11-26 12:30:00,76.46,76.51,76.46,76.49,13800.0,75.4082,75.4575,75.4082,75.4378,13800.0
2024-11-26 12:40:00,76.48,76.49,76.39,76.44,17278.0,75.4279,75.4378,75.3391,75.3885,17278.0
2024-11-26 12:50:00,76.42,76.45,76.34,76.45,9175.0,75.3687,75.3983,75.2898,75.3983,9175.0
2024-11-26 13:00:00,76.44,76.52,76.44,76.5,12712.0,75.3885,75.4674,75.3885,75.4476,12712.0
2024-11-26 13:10:00,76.51,76.54,76.48,76.53,11862.0,75.4575,75.4871,75.4279,75.4772,11862.0
2024-11-26 13:20:00,76.52,76.54,76.41,76.42,15862.0,75.4674,75.4871,75.3589,75.3687,15862.0
2024-11-26 13:30:00,76.42,76.43,76.28,76.3,18804.0,75.3687,75.3786,75.2307,75.2504,18804.0
2024-11-26 13:40:00,76.31,76.4,76.23,76.27,132908.0,75.2602,75.349,75.1813,75.2208,132908.0
2024-11-26 13:50:00,76.26,76.38,76.24,76.35,13608.0,75.2109,75.3293,75.1912,75.2997,13608.0
2024-11-26 14:00:00,76.35,76.37,76.32,76.34,16756.0,75.2997,75.3194,75.2701,75.2898,16756.0
2024-11-26 14:10:00,76.33,76.34,76.24,76.29,13078.0,75.28,75.2898,75.1912,75.2405,13078.0
2024-11-26 14:20:00,76.29,76.36,76.27,76.32,13490.0,75.2405,75.3096,75.2208,75.2701,13490.0
2024-11-26 14:30:00,76.35,76.35,76.28,76.3,25597.0,75.2997,75.2997,75.2307,75.2504,25597.0
2024-11-26 14:40:00,76.3,76.31,76.23,76.25,21841.0,75.2504,75.2602,75.1813,75.2011,21841.0
2024-11-26 14:50:00,76.26,76.26,76.2,76.2,16423.0,75.2109,75.2109,75.1518,75.1518,16423.0
2024-11-26 15:00:00,76.2,76.28,76.2,76.26,79758.0,75.1518,75.2307,75.1518,75.2109,79758.0
2024-11-26 15:10:00,76.24,76.31,76.23,76.29,33018.0,75.1912,75.2602,75.1813,75.2405,33018.0
2024-11-26 15:20:00,76.29,76.3,76.17,76.17,55115.0,75.2405,75.2504,75.1222,75.1222,55115.0
2024-11-26 15:30:00,76.17,76.45,76.17,76.43,231684.0,75.1222,75.3983,75.1222,75.3786,231684.0
2024-11-26 15:40:00,76.44,76.46,76.38,76.43,56083.0,75.3885,75.4082,75.3293,75.3786,56083.0
2024-11-26 15:50:00,76.44,76.59,76.2,76.38,421613.0,75.3885,75.5364,75.1518,75.3293,421613.0
2024-11-27 09:30:00,76.8,77.15,76.62,77.01,29184.0,75.7435,76.0887,75.566,75.9506,29184.0
2024-11-27 09:40:00,77.01,77.05,76.9,77.02,14711.0,75.9506,75.9901,75.8421,75.9605,14711.0
2024-11-27 09:50:00,77.06,77.12,77.0,77.04,24576.0,75.9999,76.0591,75.9408,75.9802,24576.0
2024-11-27 10:00:00,77.08,77.25,77.02,77.05,18002.0,76.0197,76.1873,75.9605,75.9901,18002.0
2024-11-27 10:10:00,77.06,77.21,77.04,77.16,7477.0,75.9999,76.1479,75.9802,76.0985,7477.0
2024-11-27 10:20:00,77.13,77.36,77.11,77.3,15710.0,76.069,76.2958,76.0492,76.2366,15710.0
2024-11-27 10:30:00,77.3,77.33,77.15,77.21,19134.0,76.2366,76.2662,76.0887,76.1479,19134.0
2024-11-27 10:40:00,77.19,77.27,77.06,77.06,15601.0,76.1281,76.207,75.9999,75.9999,15601.0
2024-11-27 10:50:00,77.06,77.06,76.9,76.93,37470.0,75.9999,75.9999,75.8421,75.8717,37470.0
2024-11-27 11:00:00,76.93,77.02,76.91,77.0,42415.0,75.8717,75.9605,75.852,75.9408,42415.0
2024-11-27 11:10:00,77.0,77.01,76.97,76.99,19517.0,75.9408,75.9506,75.9112,75.9309,19517.0
2024-11-27 11:20:00,76.98,77.22,76.85,77.18,25753.0,75.921,76.1577,75.7928,76.1183,25753.0
2024-11-27 11:30:00,77.16,77.17,77.0,77.12,12930.0,76.0985,76.1084,75.9408,76.0591,12930.0
2024-11-27 11:40:00,77.13,77.18,77.08,77.17,12216.0,76.069,76.1183,76.0197,76.1084,12216.0
2024-11-27 11:50:00,77.18,77.19,77.1,77.17,8720.0,76.1183,76.1281,76.0394,76.1084,8720.0
2024-11-27 12:00:00,77.18,77.29,77.09,77.09,14517.0,76.1183,76.2268,76.0295,76.0295,14517.0
2024-11-27 12:10:00,77.09,77.16,77.06,77.06,7849.0,76.0295,76.0985,75.9999,75.9999,7849.0
2024-11-27 12:20:00,77.07,77.09,76.99,76.99,6422.0,76.0098,76.0295,75.9309,75.9309,6422.0
2024-11-27 12:30:00,77.02,77.06,77.0,77.03,9521.0,75.9605,75.9999,75.9408,75.9703,9521.0
2024-11-27 12:40:00,77.03,77.05,76.98,77.0,10056.0,75.9703,75.9901,75.921,75.9408,10056.0
2024-11-27 12:50:00,76.99,77.04,76.99,77.03,11247.0,75.9309,75.9802,75.9309,75.9703,11247.0
2024-11-27 13:00:00,77.03,77.03,76.99,77.0,9884.0,75.9703,75.9703,75.9309,75.9408,9884.0
2024-11-27 13:10:00,77.0,77.02,76.96,77.01,9272.0,75.9408,75.9605,75.9013,75.9506,9272.0
2024-11-27 13:20:00,77.01,77.03,76.97,76.97,10842.0,75.9506,75.9703,75.9112,75.9112,10842.0
2024-11-27 13:30:00,76.96,76.96,76.89,76.92,7907.0,75.9013,75.9013,75.8323,75.8619,7907.0
2024-11-27 13:40:00,76.91,76.93,76.87,76.9,11812.0,75.852,75.8717,75.8125,75.8421,11812.0
2024-11-27 13:50:00,76.9,76.92,76.89,76.9,8581.0,75.8421,75.8619,75.8323,75.8421,8581.0
2024-11-27 14:00:00,76.92,76.94,76.9,76.93,14671.0,75.8619,75.8816,75.8421,75.8717,14671.0
2024-11-27 14:10:00,76.94,76.95,76.87,76.94,9542.0,75.8816,75.8914,75.8125,75.8816,9542.0
2024-11-27 14:20:00,76.94,76.95,76.89,76.89,18758.0,75.8816,75.8914,75.8323,75.8323,18758.0
2024-11-27 14:30:00,76.89,76.98,76.88,76.98,11569.0,75.8323,75.921,75.8224,75.921,11569.0
2024-11-27 14:40:00,76.97,76.98,76.88,76.88,9506.0,75.9112,75.921,75.8224,75.8224,9506.0
2024-11-27 14:50:00,76.86,76.9,76.83,76.83,13870.0,75.8027,75.8421,75.7731,75.7731,13870.0
2024-11-27 15:00:00,76.83,76.83,76.7,76.72,12776.0,75.7731,75.7731,75.6449,75.6646,12776.0
2024-11-27 15:10:00,76.71,76.83,76.71,76.83,32196.0,75.6547,75.7731,75.6547,75.7731,32196.0
2024-11-27 15:20:00,76.82,76.87,76.75,76.75,20672.0,75.7632,75.8125,75.6942,75.6942,20672.0
2024-11-27 15:30:00,76.76,76.79,76.71,76.73,24811.0,75.7041,75.7336,75.6547,75.6745,24811.0
2024-11-27 15:40:00,76.72,76.75,76.66,76.74,49927.0,75.6646,75.6942,75.6054,75.6843,49927.0
2024-11-27 15:50:00,76.72,76.78,76.59,76.65,223210.0,75.6646,75.7238,75.5364,75.5956,223210.0
2024-11-29 09:30:00,76.34,76.74,76.23,76.53,38374.0,75.2898,75.6843,75.1813,75.4772,38374.0
2024-11-29 09:40:00,76.56,76.8,76.36,76.8,74878.0,75.5068,75.7435,75.3096,75.7435,74878.0
2024-11-29 09:50:00,76.77,76.82,76.58,76.68,18681.0,75.7139,75.7632,75.5265,75.6252,18681.0
2024-11-29 10:00:00,76.7,76.75,76.67,76.73,18119.0,75.6449,75.6942,75.6153,75.6745,18119.0
2024-11-29 10:10:00,76.76,76.85,76.76,76.78,13129.0,75.7041,75.7928,75.7041,75.7238,13129.0
2024-11-29 10:20:00,76.78,76.84,76.73,76.75,18109.0,75.7238,75.783,75.6745,75.6942,18109.0
2024-11-29 10:30:00,76.76,76.83,76.75,76.78,18569.0,75.7041,75.7731,75.6942,75.7238,18569.0
2024-11-29 10:40:00,76.78,76.79,76.61,76.69,29230.0,75.7238,75.7336,75.5561,75.635,29230.0
2024-11-29 10:50:00,76.71,76.89,76.71,76.83,18816.0,75.6547,75.8323,75.6547,75.7731,18816.0
2024-11-29 11:00:00,76.83,76.86,76.76,76.78,15799.0,75.7731,75.8027,75.7041,75.7238,15799.0
2024-11-29 11:10:00,76.77,76.83,76.7,76.83,20881.0,75.7139,75.7731,75.6449,75.7731,20881.0
2024-11-29 11:20:00,76.82,76.91,76.8,76.87,16041.0,75.7632,75.852,75.7435,75.8125,16041.0
2024-11-29 11:30:00,76.86,76.89,76.77,76.86,21680.0,75.8027,75.8323,75.7139,75.8027,21680.0
2024-11-29 11:40:00,76.87,76.93,76.84,76.88,27170.0,75.8125,75.8717,75.783,75.8224,27170.0
2024-11-29 11:50:00,76.88,76.93,76.82,76.82,30372.0,75.8224,75.8717,75.7632,75.7632,30372.0
2024-11-29 12:00:00,76.82,76.88,76.81,76.86,22127.0,75.7632,75.8224,75.7534,75.8027,22127.0
2024-11-29 12:10:00,76.87,76.98,76.8,76.98,54653.0,75.8125,75.921,75.7435,75.921,54653.0
2024-11-29 12:20:00,76.96,77.01,76.93,76.96,49869.0,75.9013,75.9506,75.8717,75.9013,49869.0
2024-11-29 12:30:00,76.94,77.07,76.93,77.0,32008.0,75.8816,76.0098,75.8717,75.9408,32008.0
2024-11-29 12:40:00,77.0,77.12,76.96,77.08,68567.0,75.9408,76.0591,75.9013,76.0197,68567.0
2024-11-29 12:50:00,77.08,77.13,76.92,77.09,132809.0,76.0197,76.069,75.8619,76.0295,132809.0
2024-12-02 09:30:00,76.64,76.65,75.91,75.95,70349.0,75.5857,75.5956,74.8657,74.9052,70349.0
2024-12-02 09:40:00,75.91,76.13,75.75,76.12,71985.0,74.8657,75.0827,74.7079,75.0729,71985.0
2024-12-02 09:50:00,76.11,76.24,75.96,75.98,12842.0,75.063,75.1912,74.9151,74.9348,12842.0
2024-12-02 10:00:00,75.96,76.02,75.59,75.75,20547.0,74.9151,74.9742,74.5501,74.7079,20547.0
2024-12-02 10:10:00,75.75,75.81,75.6,75.64,18471.0,74.7079,74.7671,74.56,74.5995,18471.0
2024-12-02 10:20:00,75.66,75.73,75.57,75.7,26980.0,74.6192,74.6882,74.5304,74.6586,26980.0
2024-12-02 10:30:00,75.68,75.89,75.67,75.88,16868.0,74.6389,74.846,74.629,74.8362,16868.0
2024-12-02 10:40:00,75.89,75.99,75.82,75.99,22270.0,74.846,74.9446,74.777,74.9446,22270.0
2024-12-02 10:50:00,75.99,76.01,75.85,75.98,21804.0,74.9446,74.9644,74.8066,74.9348,21804.0
2024-12-02 11:00:00,75.97,76.13,75.94,76.12,19093.0,74.9249,75.0827,74.8953,75.0729,19093.0
2024-12-02 11:10:00,76.1,76.16,76.09,76.13,38266.0,75.0531,75.1123,75.0433,75.0827,38266.0
2024-12-02 11:20:00,76.14,76.26,76.14,76.24,17946.0,75.0926,75.2109,75.0926,75.1912,17946.0
2024-12-02 11:30:00,76.23,76.34,76.23,76.3,19920.0,75.1813,75.2898,75.1813,75.2504,19920.0
2024-12-02 11:40:00,76.32,76.45,76.32,76.35,13873.0,75.2701,75.3983,75.2701,75.2997,13873.0
2024-12-02 11:50:00,76.37,76.38,76.26,76.26,17291.0,75.3194,75.3293,75.2109,75.2109,17291.0
2024-12-02 12:00:00,76.26,76.28,76.19,76.19,10761.0,75.2109,75.2307,75.1419,75.1419,10761.0
2024-12-02 12:10:00,76.18,76.18,76.06,76.14,13083.0,75.132,75.132,75.0137,75.0926,13083.0
2024-12-02 12:20:00,76.15,76.15,76.02,76.07,11385.0,75.1024,75.1024,74.9742,75.0235,11385.0
2024-12-02 12:30:00,76.09,76.11,75.96,75.98,14609.0,75.0433,75.063,74.9151,74.9348,14609.0
2024-12-02 12:40:00,75.99,76.09,75.97,76.08,14520.0,74.9446,75.0433,74.9249,75.0334,14520.0
2024-12-02 12:50:00,76.08,76.2,76.05,76.08,24771.0,75.0334,75.1518,75.0038,75.0334,24771.0
2024-12-02 13:00:00,76.08,76.2,76.06,76.11,17432.0,75.0334,75.1518,75.0137,75.063,17432.0
2024-12-02 13:10:00,76.11,76.18,76.07,76.12,22386.0,75.063,75.132,75.0235,75.0729,22386.0
2024-12-02 13:20:00,76.14,76.27,76.09,76.24,12868.0,75.0926,75.2208,75.0433,75.1912,12868.0
2024-12-02 13:30:00,76.26,76.27,76.13,76.13,18980.0,75.2109,75.2208,75.0827,75.0827,18980.0
2024-12-02 13:40:00,76.13,76.2,76.11,76.15,8648.0,75.0827,75.1518,75.063,75.1024,8648.0
2024-12-02 13:50:00,76.15,76.19,76.12,76.12,12772.0,75.1024,75.1419,75.0729,75.0729,12772.0
2024-12-02 14:00:00,76.11,76.2,76.04,76.2,14173.0,75.063,75.1518,74.994,75.1518,14173.0
2024-12-02 14:10:00,76.2,76.21,76.1,76.12,22306.0,75.1518,75.1616,75.0531,75.0729,22306.0
2024-12-02 14:20:00,76.12,76.14,76.06,76.14,17365.0,75.0729,75.0926,75.0137,75.0926,17365.0
2024-12-02 14:30:00,76.13,76.2,76.11,76.15,18326.0,75.0827,75.1518,75.063,75.1024,18326.0
2024-12-02 14:40:00,76.14,76.23,76.12,76.15,14637.0,75.0926,75.1813,75.0729,75.1024,14637.0
2024-12-02 14:50:00,76.14,76.2,76.14,76.19,24701.0,75.0926,75.1518,75.0926,75.1419,24701.0
2024-12-02 15:00:00,76.2,76.23,76.11,76.11,18798.0,75.1518,75.1813,75.063,75.063,18798.0
2024-12-02 15:10:00,76.11,76.21,76.09,76.21,19536.0,75.063,75.1616,75.0433,75.1616,19536.0
2024-12-02 15:20:00,76.21,76.28,76.21,76.26,30870.0,75.1616,75.2307,75.1616,75.2109,30870.0
2024-12-02 15:30:00,76.27,76.31,76.2,76.23,57398.0,75.2208,75.2602,75.1518,75.1813,57398.0
2024-12-02 15:40:00,76.23,76.32,76.14,76.16,56196.0,75.1813,75.2701,75.0926,75.1123,56196.0
2024-12-02 15:50:00,76.19,76.35,76.18,76.27,259659.0,75.1419,75.2997,75.132,75.2208,259659.0
2024-12-03 09:30:00,76.56,77.28,76.34,77.25,106221.0,75.5068,76.2169,75.2898,76.1873,106221.0
2024-12-03 09:40:00,77.23,77.39,77.03,77.38,98326.0,76.1676,76.3254,75.9703,76.3155,98326.0
2024-12-03 09:50:00,77.4,77.85,77.35,77.72,102305.0,76.3352,76.7791,76.2859,76.6508,102305.0
2024-12-03 10:00:00,77.62,77.95,77.59,77.95,55174.0,76.5522,76.8777,76.5226,76.8777,55174.0
2024-12-03 10:10:00,77.95,77.96,77.76,77.92,45867.0,76.8777,76.8875,76.6903,76.8481,45867.0
2024-12-03 10:20:00,77.93,78.58,77.89,78.57,129315.0,76.858,77.499,76.8185,77.4892,129315.0
2024-12-03 10:30:00,78.58,78.82,78.39,78.77,135072.0,77.499,77.7357,77.3116,77.6864,135072.0
2024-12-03 10:40:00,78.78,78.78,78.38,78.57,57208.0,77.6963,77.6963,77.3018,77.4892,57208.0
2024-12-03 10:50:00,78.55,79.09,78.55,79.01,135459.0,77.4694,78.002,77.4694,77.9231,135459.0
2024-12-03 11:00:00,79.01,79.07,78.7,78.73,65253.0,77.9231,77.9823,77.6174,77.647,65253.0
2024-12-03 11:10:00,78.69,78.72,78.42,78.53,47203.0,77.6075,77.6371,77.3412,77.4497,47203.0
2024-12-03 11:20:00,78.49,78.53,78.39,78.44,21428.0,77.4103,77.4497,77.3116,77.3609,21428.0
2024-12-03 11:30:00,78.45,78.61,78.41,78.57,29990.0,77.3708,77.5286,77.3314,77.4892,29990.0
2024-12-03 11:40:00,78.57,78.75,78.57,78.67,34482.0,77.4892,77.6667,77.4892,77.5878,34482.0
2024-12-03 11:50:00,78.69,78.8,78.64,78.66,26582.0,77.6075,77.716,77.5582,77.5779,26582.0
2024-12-03 12:00:00,78.67,78.7,78.51,78.65,22726.0,77.5878,77.6174,77.43,77.5681,22726.0
2024-12-03 12:10:00,78.63,78.68,78.58,78.66,26534.0,77.5483,77.5976,77.499,77.5779,26534.0
2024-12-03 12:20:00,78.67,78.78,78.63,78.76,26011.0,77.5878,77.6963,77.5483,77.6765,26011.0
2024-12-03 12:30:00,78.75,78.91,78.73,78.81,21086.0,77.6667,77.8245,77.647,77.7259,21086.0
2024-12-03 12:40:00,78.79,78.82,78.61,78.61,20299.0,77.7061,77.7357,77.5286,77.5286,20299.0
2024-12-03 12:50:00,78.62,78.64,78.53,78.55,20126.0,77.5385,77.5582,77.4497,77.4694,20126.0
2024-12-03 13:00:00,78.54,78.63,78.52,78.57,14345.0,77.4596,77.5483,77.4398,77.4892,14345.0
2024-12-03 13:10:00,78.59,78.63,78.53,78.6,17505.0,77.5089,77.5483,77.4497,77.5187,17505.0
2024-12-03 13:20:00,78.6,78.68,78.59,78.65,34288.0,77.5187,77.5976,77.5089,77.5681,34288.0
2024-12-03 13:30:00,78.66,78.91,78.54,78.91,60654.0,77.5779,77.8245,77.4596,77.8245,60654.0
2024-12-03 13:40:00,78.91,79.04,78.86,78.97,67743.0,77.8245,77.9527,77.7752,77.8837,67743.0
2024-12-03 13:50:00,78.96,79.03,78.93,79.02,38035.0,77.8738,77.9428,77.8442,77.933,38035.0
2024-12-03 14:00:00,79.02,79.04,78.95,78.98,29442.0,77.933,77.9527,77.8639,77.8935,29442.0
2024-12-03 14:10:00,78.97,79.09,78.95,79.09,50729.0,77.8837,78.002,77.8639,78.002,50729.0
2024-12-03 14:20:00,79.09,79.39,79.06,79.34,106146.0,78.002,78.2979,77.9724,78.2486,106146.0
2024-12-03 14:30:00,79.34,79.4,79.18,79.24,50802.0,78.2486,78.3077,78.0908,78.1499,50802.0
2024-12-03 14:40:00,79.22,79.28,79.12,79.14,23389.0,78.1302,78.1894,78.0316,78.0513,23389.0
2024-12-03 14:50:00,79.12,79.21,79.05,79.07,26448.0,78.0316,78.1203,77.9626,77.9823,26448.0
2024-12-03 15:00:00,79.03,79.23,78.99,79.2,39313.0,77.9428,78.1401,77.9034,78.1105,39313.0
2024-12-03 15:10:00,79.2,79.29,79.2,79.23,41582.0,78.1105,78.1992,78.1105,78.1401,41582.0
2024-12-03 15:20:00,79.21,79.29,79.14,79.14,40941.0,78.1203,78.1992,78.0513,78.0513,40941.0
2024-12-03 15:30:00,79.14,79.37,79.14,79.34,120545.0,78.0513,78.2781,78.0513,78.2486,120545.0
2024-12-03 15:40:00,79.34,79.45,79.26,79.37,104776.0,78.2486,78.357,78.1697,78.2781,104776.0
2024-12-03 15:50:00,79.38,79.58,79.36,79.51,385273.0,78.288,78.4853,78.2683,78.4162,385273.0
2024-12-04 09:30:00,79.16,79.75,79.03,79.57,83717.0,78.071,78.6529,77.9428,78.4754,83717.0
2024-12-04 09:40:00,79.5,79.78,79.28,79.43,36185.0,78.4064,78.6825,78.1894,78.3373,36185.0
2024-12-04 09:50:00,79.41,79.48,79.21,79.34,19471.0,78.3176,78.3866,78.1203,78.2486,19471.0
2024-12-04 10:00:00,79.32,79.5,79.1,79.48,142921.0,78.2288,78.4064,78.0119,78.3866,142921.0
2024-12-04 10:10:00,79.46,79.74,79.32,79.63,56395.0,78.3669,78.6431,78.2288,78.5346,56395.0
2024-12-04 10:20:00,79.63,79.66,79.44,79.45,17157.0,78.5346,78.5642,78.3472,78.357,17157.0
2024-12-04 10:30:00,79.44,79.52,79.32,79.33,21684.0,78.3472,78.4261,78.2288,78.2387,21684.0
2024-12-04 10:40:00,79.35,79.47,79.29,79.37,32742.0,78.2584,78.3768,78.1992,78.2781,32742.0
2024-12-04 10:50:00,79.35,79.52,79.33,79.5,22227.0,78.2584,78.4261,78.2387,78.4064,22227.0
2024-12-04 11:00:00,79.48,79.61,79.47,79.6,19950.0,78.3866,78.5148,78.3768,78.505,19950.0
2024-12-04 11:10:00,79.61,79.86,79.6,79.86,30488.0,78.5148,78.7614,78.505,78.7614,30488.0
2024-12-04 11:20:00,79.86,79.91,79.8,79.81,22993.0,78.7614,78.8107,78.7022,78.7121,22993.0
2024-12-04 11:30:00,79.82,79.83,79.7,79.78,15077.0,78.722,78.7318,78.6036,78.6825,15077.0
2024-12-04 11:40:00,79.8,79.88,79.77,79.83,17616.0,78.7022,78.7811,78.6726,78.7318,17616.0
2024-12-04 11:50:00,79.83,79.93,79.83,79.9,19555.0,78.7318,78.8304,78.7318,78.8009,19555.0
2024-12-04 12:00:00,79.9,79.92,79.81,79.83,14548.0,78.8009,78.8206,78.7121,78.7318,14548.0
2024-12-04 12:10:00,79.82,79.87,79.8,79.84,16566.0,78.722,78.7713,78.7022,78.7417,16566.0
2024-12-04 12:20:00,79.84,80.22,79.84,80.2,206154.0,78.7417,79.1165,78.7417,79.0967,206154.0
2024-12-04 12:30:00,80.21,80.23,80.14,80.14,18540.0,79.1066,79.1263,79.0376,79.0376,18540.0
2024-12-04 12:40:00,80.11,80.12,79.97,80.11,23195.0,79.008,79.0178,78.8699,79.008,23195.0
2024-12-04 12:50:00,80.11,80.19,80.1,80.16,16547.0,79.008,79.0869,78.9981,79.0573,16547.0
2024-12-04 13:00:00,80.16,80.18,79.97,80.0,18069.0,79.0573,79.077,78.8699,78.8995,18069.0
2024-12-04 13:10:00,79.99,80.15,79.94,80.11,97977.0,78.8896,79.0474,78.8403,79.008,97977.0
2024-12-04 13:20:00,80.12,80.14,80.06,80.09,16346.0,79.0178,79.0376,78.9587,78.9882,16346.0
2024-12-04 13:30:00,80.09,80.1,79.99,80.09,154208.0,78.9882,78.9981,78.8896,78.9882,154208.0
2024-12-04 13:40:00,80.09,80.13,79.94,80.08,46705.0,78.9882,79.0277,78.8403,78.9784,46705.0
2024-12-04 13:50:00,80.09,80.15,80.05,80.13,37489.0,78.9882,79.0474,78.9488,79.0277,37489.0
2024-12-04 14:00:00,80.15,80.17,80.09,80.13,36070.0,79.0474,79.0671,78.9882,79.0277,36070.0
2024-12-04 14:10:00,80.13,80.2,80.09,80.14,37253.0,79.0277,79.0967,78.9882,79.0376,37253.0
2024-12-04 14:20:00,80.15,80.25,80.14,80.23,33716.0,79.0474,79.146,79.0376,79.1263,33716.0
2024-12-04 14:30:00,80.23,80.27,80.18,80.24,33650.0,79.1263,79.1658,79.077,79.1362,33650.0
2024-12-04 14:40:00,80.24,80.31,80.15,80.29,41242.0,79.1362,79.2052,79.0474,79.1855,41242.0
2024-12-04 14:50:00,80.27,80.36,80.27,80.35,45912.0,79.1658,79.2545,79.1658,79.2447,45912.0
2024-12-04 15:00:00,80.36,80.42,80.28,80.34,75913.0,79.2545,79.3137,79.1756,79.2348,75913.0
2024-12-04 15:10:00,80.36,80.44,80.21,80.22,54860.0,79.2545,79.3334,79.1066,79.1165,54860.0
2024-12-04 15:20:00,80.22,80.27,80.11,80.12,46725.0,79.1165,79.1658,79.008,79.0178,46725.0
2024-12-04 15:30:00,80.12,80.18,80.1,80.15,54391.0,79.0178,79.077,78.9981,79.0474,54391.0
2024-12-04 15:40:00,80.15,80.15,79.93,79.93,71130.0,79.0474,79.0474,78.8304,78.8304,71130.0
2024-12-04 15:50:00,79.94,80.39,79.92,80.36,420958.0,78.8403,79.2841,78.8206,79.2545,420958.0
2024-12-05 09:30:00,80.22,80.4,79.85,80.12,53065.0,79.1165,79.294,78.7515,79.0178,53065.0
2024-12-05 09:40:00,79.93,80.28,79.93,80.18,37995.0,78.8304,79.1756,78.8304,79.077,37995.0
2024-12-05 09:50:00,80.13,80.59,79.98,80.59,38696.0,79.0277,79.4814,78.8798,79.4814,38696.0
2024-12-05 10:00:00,80.55,80.59,80.36,80.48,28526.0,79.4419,79.4814,79.2545,79.3729,28526.0
2024-12-05 10:10:00,80.51,80.61,80.36,80.36,23631.0,79.4025,79.5011,79.2545,79.2545,23631.0
2024-12-05 10:20:00,80.36,80.47,80.33,80.36,32760.0,79.2545,79.363,79.2249,79.2545,32760.0
2024-12-05 10:30:00,80.39,80.46,80.25,80.42,37404.0,79.2841,79.3532,79.146,79.3137,37404.0
2024-12-05 10:40:00,80.42,80.65,80.42,80.55,26238.0,79.3137,79.5405,79.3137,79.4419,26238.0
2024-12-05 10:50:00,80.51,80.8,80.51,80.77,29602.0,79.4025,79.6885,79.4025,79.6589,29602.0
2024-12-05 11:00:00,80.77,81.1,80.76,81.1,68082.0,79.6589,79.9843,79.649,79.9843,68082.0
2024-12-05 11:10:00,81.1,81.12,80.97,81.03,56037.0,79.9843,80.0041,79.8561,79.9153,56037.0
2024-12-05 11:20:00,81.06,81.17,80.96,81.17,37140.0,79.9449,80.0534,79.8463,80.0534,37140.0
2024-12-05 11:30:00,81.16,81.34,81.1,81.28,91366.0,80.0435,80.221,79.9843,80.1619,91366.0
2024-12-05 11:40:00,81.28,81.3,80.97,81.04,63550.0,80.1619,80.1816,79.8561,79.9252,63550.0
2024-12-05 11:50:00,81.01,81.31,80.98,81.29,50034.0,79.8956,80.1915,79.866,80.1717,50034.0
2024-12-05 12:00:00,81.28,81.42,81.2,81.23,65445.0,80.1619,80.2999,80.083,80.1126,65445.0
2024-12-05 12:10:00,81.24,81.3,81.11,81.17,32600.0,80.1224,80.1816,79.9942,80.0534,32600.0
2024-12-05 12:20:00,81.15,81.16,81.09,81.12,35784.0,80.0337,80.0435,79.9745,80.0041,35784.0
2024-12-05 12:30:00,81.11,81.18,81.08,81.16,25316.0,79.9942,80.0632,79.9646,80.0435,25316.0
2024-12-05 12:40:00,81.15,81.26,81.09,81.17,86957.0,80.0337,80.1421,79.9745,80.0534,86957.0
2024-12-05 12:50:00,81.17,81.31,81.1,81.31,60134.0,80.0534,80.1915,79.9843,80.1915,60134.0
2024-12-05 13:00:00,81.31,81.33,81.16,81.17,95429.0,80.1915,80.2112,80.0435,80.0534,95429.0
2024-12-05 13:10:00,81.17,81.41,81.16,81.39,61444.0,80.0534,80.2901,80.0435,80.2704,61444.0
2024-12-05 13:20:00,81.41,81.48,81.31,81.4,124910.0,80.2901,80.3591,80.1915,80.2802,124910.0
2024-12-05 13:30:00,81.4,81.4,81.23,81.27,35325.0,80.2802,80.2802,80.1126,80.152,35325.0
2024-12-05 13:40:00,81.27,81.4,81.26,81.39,40066.0,80.152,80.2802,80.1421,80.2704,40066.0
2024-12-05 13:50:00,81.4,81.48,81.27,81.47,75733.0,80.2802,80.3591,80.152,80.3493,75733.0
2024-12-05 14:00:00,81.47,81.54,81.36,81.53,79264.0,80.3493,80.4183,80.2408,80.4084,79264.0
2024-12-05 14:10:00,81.53,81.53,81.31,81.31,164754.0,80.4084,80.4084,80.1915,80.1915,164754.0
2024-12-05 14:20:00,81.27,81.57,81.27,81.56,71443.0,80.152,80.4479,80.152,80.438,71443.0
2024-12-05 14:30:00,81.55,81.59,81.34,81.34,103503.0,80.4282,80.4676,80.221,80.221,103503.0
2024-12-05 14:40:00,81.29,81.39,81.29,81.3,46044.0,80.1717,80.2704,80.1717,80.1816,46044.0
2024-12-05 14:50:00,81.28,81.32,81.17,81.19,42042.0,80.1619,80.2013,80.0534,80.0731,42042.0
2024-12-05 15:00:00,81.19,81.29,81.15,81.29,49245.0,80.0731,80.1717,80.0337,80.1717,49245.0
2024-12-05 15:10:00,81.29,81.3,81.2,81.24,64092.0,80.1717,80.1816,80.083,80.1224,64092.0
2024-12-05 15:20:00,81.24,81.31,81.17,81.23,163602.0,80.1224,80.1915,80.0534,80.1126,163602.0
2024-12-05 15:30:00,81.23,81.47,81.22,81.42,93888.0,80.1126,80.3493,80.1027,80.2999,93888.0
2024-12-05 15:40:00,81.42,81.56,81.41,81.5,157731.0,80.2999,80.438,80.2901,80.3788,157731.0
2024-12-05 15:50:00,81.5,81.78,81.46,81.77,947026.0,80.3788,80.655,80.3394,80.6451,947026.0
2024-12-06 09:30:00,81.98,82.23,81.3,81.61,112362.0,80.8522,81.0988,80.1816,80.4873,112362.0
2024-12-06 09:40:00,81.65,81.65,81.18,81.22,29838.0,80.5268,80.5268,80.0632,80.1027,29838.0
2024-12-06 09:50:00,81.25,81.26,80.89,80.98,95136.0,80.1323,80.1421,79.7772,79.866,95136.0
2024-12-06 10:00:00,80.95,81.1,80.88,81.05,81310.0,79.8364,79.9843,79.7674,79.935,81310.0
2024-12-06 10:10:00,81.07,81.19,80.73,80.76,68163.0,79.9548,80.0731,79.6194,79.649,68163.0
2024-12-06 10:20:00,80.73,81.04,80.73,80.94,54334.0,79.6194,79.9252,79.6194,79.8266,54334.0
2024-12-06 10:30:00,80.94,81.1,80.91,80.92,77819.0,79.8266,79.9843,79.797,79.8068,77819.0
2024-12-06 10:40:00,80.92,80.94,80.82,80.92,43679.0,79.8068,79.8266,79.7082,79.8068,43679.0
2024-12-06 10:50:00,80.92,81.26,80.91,81.25,53823.0,79.8068,80.1421,79.797,80.1323,53823.0
2024-12-06 11:00:00,81.26,81.35,81.21,81.27,64381.0,80.1421,80.2309,80.0928,80.152,64381.0
2024-12-06 11:10:00,81.28,81.39,81.27,81.37,40745.0,80.1619,80.2704,80.152,80.2506,40745.0
2024-12-06 11:20:00,81.37,81.37,81.24,81.27,44159.0,80.2506,80.2506,80.1224,80.152,44159.0
2024-12-06 11:30:00,81.27,81.38,81.26,81.32,22373.0,80.152,80.2605,80.1421,80.2013,22373.0
2024-12-06 11:40:00,81.3,81.36,81.24,81.31,19297.0,80.1816,80.2408,80.1224,80.1915,19297.0
2024-12-06 11:50:00,81.33,81.5,81.25,81.28,39853.0,80.2112,80.3788,80.1323,80.1619,39853.0
2024-12-06 12:00:00,81.27,81.29,81.14,81.23,24847.0,80.152,80.1717,80.0238,80.1126,24847.0
2024-12-06 12:10:00,81.2,81.22,81.13,81.2,62205.0,80.083,80.1027,80.0139,80.083,62205.0
2024-12-06 12:20:00,81.21,81.28,81.14,81.25,63119.0,80.0928,80.1619,80.0238,80.1323,63119.0
2024-12-06 12:30:00,81.27,81.3,81.16,81.22,17516.0,80.152,80.1816,80.0435,80.1027,17516.0
2024-12-06 12:40:00,81.21,81.22,81.16,81.19,18332.0,80.0928,80.1027,80.0435,80.0731,18332.0
2024-12-06 12:50:00,81.19,81.31,81.17,81.3,22717.0,80.0731,80.1915,80.0534,80.1816,22717.0
2024-12-06 13:00:00,81.3,81.37,81.28,81.32,19218.0,80.1816,80.2506,80.1619,80.2013,19218.0
2024-12-06 13:10:00,81.32,81.37,81.25,81.33,31081.0,80.2013,80.2506,80.1323,80.2112,31081.0
2024-12-06 13:20:00,81.35,81.38,81.26,81.31,25751.0,80.2309,80.2605,80.1421,80.1915,25751.0
2024-12-06 13:30:00,81.31,81.38,81.2,81.2,20065.0,80.1915,80.2605,80.083,80.083,20065.0
2024-12-06 13:40:00,81.12,81.3,81.11,81.25,32291.0,80.0041,80.1816,79.9942,80.1323,32291.0
2024-12-06 13:50:00,81.25,81.26,81.16,81.18,39206.0,80.1323,80.1421,80.0435,80.0632,39206.0
2024-12-06 14:00:00,81.18,81.21,80.99,81.13,37554.0,80.0632,80.0928,79.8759,80.0139,37554.0
2024-12-06 14:10:00,81.13,81.14,81.01,81.03,19313.0,80.0139,80.0238,79.8956,79.9153,19313.0
2024-12-06 14:20:00,81.04,81.07,80.93,81.02,45133.0,79.9252,79.9548,79.8167,79.9054,45133.0
2024-12-06 14:30:00,81.02,81.04,80.93,80.95,27208.0,79.9054,79.9252,79.8167,79.8364,27208.0
2024-12-06 14:40:00,80.98,81.09,80.94,81.03,35082.0,79.866,79.9745,79.8266,79.9153,35082.0
2024-12-06 14:50:00,81.01,81.12,80.96,81.1,50317.0,79.8956,80.0041,79.8463,79.9843,50317.0
2024-12-06 15:00:00,81.09,81.16,81.03,81.03,62228.0,79.9745,80.0435,79.9153,79.9153,62228.0
2024-12-06 15:10:00,81.04,81.15,81.02,81.07,79343.0,79.9252,80.0337,79.9054,79.9548,79343.0
2024-12-06 15:20:00,81.08,81.11,80.93,80.97,149169.0,79.9646,79.9942,79.8167,79.8561,149169.0
2024-12-06 15:30:00,80.97,80.98,80.77,80.89,126914.0,79.8561,79.866,79.6589,79.7772,126914.0
2024-12-06 15:40:00,80.87,80.87,80.49,80.63,105798.0,79.7575,79.7575,79.3827,79.5208,105798.0
2024-12-06 15:50:00,80.6,80.77,80.5,80.73,299901.0,79.4912,79.6589,79.3926,79.6194,299901.0
2024-12-09 09:30:00,80.53,80.84,80.27,80.61,51913.0,79.4222,79.7279,79.1658,79.5011,51913.0
2024-12-09 09:40:00,80.65,81.04,80.54,80.8,27595.0,79.5405,79.9252,79.4321,79.6885,27595.0
2024-12-09 09:50:00,80.78,81.07,80.71,80.95,79812.0,79.6688,79.9548,79.5997,79.8364,79812.0
2024-12-09 10:00:00,80.98,81.03,80.75,80.89,49238.0,79.866,79.9153,79.6392,79.7772,49238.0
2024-12-09 10:10:00,80.9,81.09,80.87,81.09,35494.0,79.7871,79.9745,79.7575,79.9745,35494.0
2024-12-09 10:20:00,81.09,81.45,81.03,81.41,93404.0,79.9745,80.3295,79.9153,80.2901,93404.0
2024-12-09 10:30:00,81.41,81.61,81.3,81.5,40736.0,80.2901,80.4873,80.1816,80.3788,40736.0
2024-12-09 10:40:00,81.5,81.51,81.21,81.31,93040.0,80.3788,80.3887,80.0928,80.1915,93040.0
2024-12-09 10:50:00,81.28,81.34,81.12,81.17,72538.0,80.1619,80.221,80.0041,80.0534,72538.0
2024-12-09 11:00:00,81.14,81.4,81.13,81.27,72195.0,80.0238,80.2802,80.0139,80.152,72195.0
2024-12-09 11:10:00,81.26,81.33,81.06,81.28,95575.0,80.1421,80.2112,79.9449,80.1619,95575.0
2024-12-09 11:20:00,81.27,81.32,81.2,81.21,36910.0,80.152,80.2013,80.083,80.0928,36910.0
2024-12-09 11:30:00,81.23,81.3,81.16,81.22,30897.0,80.1126,80.1816,80.0435,80.1027,30897.0
2024-12-09 11:40:00,81.2,81.33,81.18,81.26,40226.0,80.083,80.2112,80.0632,80.1421,40226.0
2024-12-09 11:50:00,81.28,81.34,81.22,81.3,45465.0,80.1619,80.221,80.1027,80.1816,45465.0
2024-12-09 12:00:00,81.28,81.29,81.17,81.21,69990.0,80.1619,80.1717,80.0534,80.0928,69990.0
2024-12-09 12:10:00,81.21,81.34,81.11,81.34,61178.0,80.0928,80.221,79.9942,80.221,61178.0
2024-12-09 12:20:00,81.34,81.42,81.31,81.34,38413.0,80.221,80.2999,80.1915,80.221,38413.0
2024-12-09 12:30:00,81.36,81.58,81.34,81.56,16919.0,80.2408,80.4577,80.221,80.438,16919.0
2024-12-09 12:40:00,81.56,81.69,81.54,81.62,16122.0,80.438,80.5662,80.4183,80.4972,16122.0
2024-12-09 12:50:00,81.63,81.64,81.52,81.53,17758.0,80.5071,80.5169,80.3986,80.4084,17758.0
2024-12-09 13:00:00,81.53,81.56,81.44,81.52,42326.0,80.4084,80.438,80.3197,80.3986,42326.0
2024-12-09 13:10:00,81.52,81.54,81.45,81.48,19973.0,80.3986,80.4183,80.3295,80.3591,19973.0
2024-12-09 13:20:00,81.49,81.6,81.49,81.53,22167.0,80.369,80.4775,80.369,80.4084,22167.0
2024-12-09 13:30:00,81.53,81.69,81.53,81.65,24957.0,80.4084,80.5662,80.4084,80.5268,24957.0
2024-12-09 13:40:00,81.63,81.71,81.6,81.65,21350.0,80.5071,80.586,80.4775,80.5268,21350.0
2024-12-09 13:50:00,81.63,81.72,81.63,81.71,41126.0,80.5071,80.5958,80.5071,80.586,41126.0
2024-12-09 14:00:00,81.69,81.69,81.47,81.53,32756.0,80.5662,80.5662,80.3493,80.4084,32756.0
2024-12-09 14:10:00,81.53,81.53,81.33,81.43,34544.0,80.4084,80.4084,80.2112,80.3098,34544.0
2024-12-09 14:20:00,81.43,81.45,81.29,81.33,25889.0,80.3098,80.3295,80.1717,80.2112,25889.0
2024-12-09 14:30:00,81.3,81.39,81.28,81.34,21436.0,80.1816,80.2704,80.1619,80.221,21436.0
2024-12-09 14:40:00,81.34,81.37,81.28,81.31,36379.0,80.221,80.2506,80.1619,80.1915,36379.0
2024-12-09 14:50:00,81.31,81.4,81.31,81.32,28805.0,80.1915,80.2802,80.1915,80.2013,28805.0
2024-12-09 15:00:00,81.35,81.35,81.23,81.31,50193.0,80.2309,80.2309,80.1126,80.1915,50193.0
2024-12-09 15:10:00,81.31,81.38,81.31,81.31,40501.0,80.1915,80.2605,80.1915,80.1915,40501.0
2024-12-09 15:20:00,81.31,81.37,81.21,81.33,46750.0,80.1915,80.2506,80.0928,80.2112,46750.0
2024-12-09 15:30:00,81.32,81.42,81.29,81.42,80164.0,80.2013,80.2999,80.1717,80.2999,80164.0
2024-12-09 15:40:00,81.42,81.51,81.41,81.43,99266.0,80.2999,80.3887,80.2901,80.3098,99266.0
2024-12-09 15:50:00,81.44,81.44,81.04,81.06,431807.0,80.3197,80.3197,79.9252,79.9449,431807.0
2024-12-10 09:30:00,80.95,81.22,80.1,80.21,44478.0,79.8364,80.1027,78.9981,79.1066,44478.0
2024-12-10 09:40:00,80.18,80.45,80.1,80.22,46171.0,79.077,79.3433,78.9981,79.1165,46171.0
2024-12-10 09:50:00,80.22,80.55,80.21,80.47,28467.0,79.1165,79.4419,79.1066,79.363,28467.0
2024-12-10 10:00:00,80.47,80.56,80.21,80.23,25421.0,79.363,79.4518,79.1066,79.1263,25421.0
2024-12-10 10:10:00,80.23,80.63,80.22,80.6,18246.0,79.1263,79.5208,79.1165,79.4912,18246.0
2024-12-10 10:20:00,80.58,80.68,80.43,80.49,38297.0,79.4715,79.5701,79.3236,79.3827,38297.0
2024-12-10 10:30:00,80.47,80.47,80.22,80.27,66409.0,79.363,79.363,79.1165,79.1658,66409.0
2024-12-10 10:40:00,80.29,80.6,80.26,80.59,29550.0,79.1855,79.4912,79.1559,79.4814,29550.0
2024-12-10 10:50:00,80.59,80.87,80.55,80.84,18544.0,79.4814,79.7575,79.4419,79.7279,18544.0
2024-12-10 11:00:00,80.83,81.14,80.78,81.14,15824.0,79.7181,80.0238,79.6688,80.0238,15824.0
2024-12-10 11:10:00,81.16,81.18,81.08,81.09,13216.0,80.0435,80.0632,79.9646,79.9745,13216.0
2024-12-10 11:20:00,81.07,81.19,80.94,81.16,15784.0,79.9548,80.0731,79.8266,80.0435,15784.0
2024-12-10 11:30:00,81.17,81.28,81.08,81.08,57122.0,80.0534,80.1619,79.9646,79.9646,57122.0
2024-12-10 11:40:00,81.12,81.15,81.02,81.07,15152.0,80.0041,80.0337,79.9054,79.9548,15152.0
2024-12-10 11:50:00,81.08,81.08,80.88,80.91,14405.0,79.9646,79.9646,79.7674,79.797,14405.0
2024-12-10 12:00:00,80.9,81.0,80.88,80.93,11875.0,79.7871,79.8857,79.7674,79.8167,11875.0
2024-12-10 12:10:00,80.96,81.04,80.94,80.96,14224.0,79.8463,79.9252,79.8266,79.8463,14224.0
2024-12-10 12:20:00,80.97,80.98,80.87,80.92,14044.0,79.8561,79.866,79.7575,79.8068,14044.0
2024-12-10 12:30:00,80.92,81.02,80.9,81.0,17959.0,79.8068,79.9054,79.7871,79.8857,17959.0
2024-12-10 12:40:00,80.99,81.09,80.97,80.98,14094.0,79.8759,79.9745,79.8561,79.866,14094.0
2024-12-10 12:50:00,80.98,81.05,80.87,80.89,13372.0,79.866,79.935,79.7575,79.7772,13372.0
2024-12-10 13:00:00,80.88,80.93,80.87,80.92,30896.0,79.7674,79.8167,79.7575,79.8068,30896.0
2024-12-10 13:10:00,80.92,80.97,80.88,80.9,19283.0,79.8068,79.8561,79.7674,79.7871,19283.0
2024-12-10 13:20:00,80.92,80.97,80.89,80.94,16857.0,79.8068,79.8561,79.7772,79.8266,16857.0
2024-12-10 13:30:00,80.93,80.95,80.87,80.91,24218.0,79.8167,79.8364,79.7575,79.797,24218.0
2024-12-10 13:40:00,80.91,80.94,80.73,80.73,42117.0,79.797,79.8266,79.6194,79.6194,42117.0
2024-12-10 13:50:00,80.72,80.81,80.67,80.79,29151.0,79.6096,79.6983,79.5603,79.6786,29151.0
2024-12-10 14:00:00,80.8,80.82,80.74,80.8,16746.0,79.6885,79.7082,79.6293,79.6885,16746.0
2024-12-10 14:10:00,80.8,80.86,80.78,80.84,27030.0,79.6885,79.7477,79.6688,79.7279,27030.0
2024-12-10 14:20:00,80.85,80.89,80.82,80.86,24179.0,79.7378,79.7772,79.7082,79.7477,24179.0
2024-12-10 14:30:00,80.86,81.0,80.83,81.0,31354.0,79.7477,79.8857,79.7181,79.8857,31354.0
2024-12-10 14:40:00,81.0,81.11,81.0,81.11,25604.0,79.8857,79.9942,79.8857,79.9942,25604.0
2024-12-10 14:50:00,81.11,81.12,81.06,81.12,32047.0,79.9942,80.0041,79.9449,80.0041,32047.0
2024-12-10 15:00:00,81.11,81.28,81.11,81.24,47521.0,79.9942,80.1619,79.9942,80.1224,47521.0
2024-12-10 15:10:00,81.23,81.3,81.14,81.18,92031.0,80.1126,80.1816,80.0238,80.0632,92031.0
2024-12-10 15:20:00,81.18,81.22,81.08,81.18,81406.0,80.0632,80.1027,79.9646,80.0632,81406.0
2024-12-10 15:30:00,81.18,81.19,80.95,81.02,74153.0,80.0632,80.0731,79.8364,79.9054,74153.0
2024-12-10 15:40:00,81.02,81.03,80.86,80.97,79543.0,79.9054,79.9153,79.7477,79.8561,79543.0
2024-12-10 15:50:00,80.98,81.0,80.74,80.83,447820.0,79.866,79.8857,79.6293,79.7181,447820.0
2024-12-11 09:30:00,81.08,81.25,80.64,81.25,30180.0,79.9646,80.1323,79.5307,80.1323,30180.0
2024-12-11 09:40:00,80.99,81.1,80.42,80.5,21266.0,79.8759,79.9843,79.3137,79.3926,21266.0
2024-12-11 09:50:00,80.5,80.6,80.34,80.54,56362.0,79.3926,79.4912,79.2348,79.4321,56362.0
2024-12-11 10:00:00,80.53,80.72,80.37,80.72,29397.0,79.4222,79.6096,79.2644,79.6096,29397.0
2024-12-11 10:10:00,80.72,80.79,80.59,80.79,18302.0,79.6096,79.6786,79.4814,79.6786,18302.0
2024-12-11 10:20:00,80.76,80.93,80.76,80.91,16164.0,79.649,79.8167,79.649,79.797,16164.0
2024-12-11 10:30:00,80.89,80.94,80.8,80.87,15229.0,79.7772,79.8266,79.6885,79.7575,15229.0
2024-12-11 10:40:00,80.87,80.97,80.83,80.94,19943.0,79.7575,79.8561,79.7181,79.8266,19943.0
2024-12-11 10:50:00,80.93,80.97,80.74,80.74,25521.0,79.8167,79.8561,79.6293,79.6293,25521.0
2024-12-11 11:00:00,80.7,80.8,80.38,80.42,30579.0,79.5899,79.6885,79.2743,79.3137,30579.0
2024-12-11 11:10:00,80.43,80.61,80.4,80.61,22842.0,79.3236,79.5011,79.294,79.5011,22842.0
2024-12-11 11:20:00,80.63,80.9,80.62,80.77,24547.0,79.5208,79.7871,79.511,79.6589,24547.0
2024-12-11 11:30:00,80.73,80.95,80.73,80.92,9248.0,79.6194,79.8364,79.6194,79.8068,9248.0
2024-12-11 11:40:00,80.94,81.02,80.9,80.92,12846.0,79.8266,79.9054,79.7871,79.8068,12846.0
2024-12-11 11:50:00,80.9,81.04,80.88,80.96,26190.0,79.7871,79.9252,79.7674,79.8463,26190.0
2024-12-11 12:00:00,80.96,81.04,80.96,81.01,8847.0,79.8463,79.9252,79.8463,79.8956,8847.0
2024-12-11 12:10:00,81.03,81.06,80.97,81.0,13023.0,79.9153,79.9449,79.8561,79.8857,13023.0
2024-12-11 12:20:00,81.01,81.02,80.95,80.96,14767.0,79.8956,79.9054,79.8364,79.8463,14767.0
2024-12-11 12:30:00,80.97,81.04,80.96,81.04,35315.0,79.8561,79.9252,79.8463,79.9252,35315.0
2024-12-11 12:40:00,81.04,81.08,81.01,81.04,8015.0,79.9252,79.9646,79.8956,79.9252,8015.0
2024-12-11 12:50:00,81.05,81.07,80.9,80.91,15550.0,79.935,79.9548,79.7871,79.797,15550.0
2024-12-11 13:00:00,80.91,80.95,80.82,80.84,19241.0,79.797,79.8364,79.7082,79.7279,19241.0
2024-12-11 13:10:00,80.85,80.91,80.81,80.87,15600.0,79.7378,79.797,79.6983,79.7575,15600.0
2024-12-11 13:20:00,80.87,80.87,80.81,80.85,15304.0,79.7575,79.7575,79.6983,79.7378,15304.0
2024-12-11 13:30:00,80.85,80.86,80.58,80.59,52778.0,79.7378,79.7477,79.4715,79.4814,52778.0
2024-12-11 13:40:00,80.59,80.67,80.57,80.57,25196.0,79.4814,79.5603,79.4616,79.4616,25196.0
2024-12-11 13:50:00,80.61,80.62,80.53,80.55,17362.0,79.5011,79.511,79.4222,79.4419,17362.0
2024-12-11 14:00:00,80.56,80.69,80.54,80.62,14731.0,79.4518,79.58,79.4321,79.511,14731.0
2024-12-11 14:10:00,80.63,80.82,80.63,80.78,21135.0,79.5208,79.7082,79.5208,79.6688,21135.0
2024-12-11 14:20:00,80.77,80.81,80.71,80.81,20046.0,79.6589,79.6983,79.5997,79.6983,20046.0
2024-12-11 14:30:00,80.79,80.85,80.77,80.83,12881.0,79.6786,79.7378,79.6589,79.7181,12881.0
2024-12-11 14:40:00,80.82,80.84,80.75,80.76,16131.0,79.7082,79.7279,79.6392,79.649,16131.0
2024-12-11 14:50:00,80.76,80.77,80.69,80.7,22955.0,79.649,79.6589,79.58,79.5899,22955.0
2024-12-11 15:00:00,80.71,80.71,80.56,80.56,21277.0,79.5997,79.5997,79.4518,79.4518,21277.0
2024-12-11 15:10:00,80.57,80.62,80.52,80.59,21343.0,79.4616,79.511,79.4123,79.4814,21343.0
2024-12-11 15:20:00,80.59,80.63,80.54,80.6,24034.0,79.4814,79.5208,79.4321,79.4912,24034.0
2024-12-11 15:30:00,80.61,80.61,80.54,80.54,89417.0,79.5011,79.5011,79.4321,79.4321,89417.0
2024-12-11 15:40:00,80.52,80.54,80.41,80.51,53066.0,79.4123,79.4321,79.3038,79.4025,53066.0
2024-12-11 15:50:00,80.5,80.58,80.23,80.35,234766.0,79.3926,79.4715,79.1263,79.2447,234766.0
2024-12-12 09:30:00,80.5,80.69,80.34,80.45,40206.0,79.3926,79.58,79.2348,79.3433,40206.0
2024-12-12 09:40:00,80.45,80.63,80.44,80.54,11440.0,79.3433,79.5208,79.3334,79.4321,11440.0
2024-12-12 09:50:00,80.5,80.55,80.37,80.45,9259.0,79.3926,79.4419,79.2644,79.3433,9259.0
2024-12-12 10:00:00,80.45,80.49,80.25,80.34,22369.0,79.3433,79.3827,79.146,79.2348,22369.0
2024-12-12 10:10:00,80.4,80.58,80.32,80.34,10099.0,79.294,79.4715,79.2151,79.2348,10099.0
2024-12-12 10:20:00,80.36,80.4,80.16,80.16,17422.0,79.2545,79.294,79.0573,79.0573,17422.0
2024-12-12 10:30:00,80.17,80.29,80.13,80.15,20584.0,79.0671,79.1855,79.0277,79.0474,20584.0
2024-12-12 10:40:00,80.12,80.18,79.99,80.12,37096.0,79.0178,79.077,78.8896,79.0178,37096.0
2024-12-12 10:50:00,80.12,80.32,80.09,80.27,31412.0,79.0178,79.2151,78.9882,79.1658,31412.0
2024-12-12 11:00:00,80.27,80.37,80.21,80.34,14646.0,79.1658,79.2644,79.1066,79.2348,14646.0
2024-12-12 11:10:00,80.34,80.42,80.25,80.26,16133.0,79.2348,79.3137,79.146,79.1559,16133.0
2024-12-12 11:20:00,80.25,80.33,80.24,80.31,7408.0,79.146,79.2249,79.1362,79.2052,7408.0
2024-12-12 11:30:00,80.32,80.35,80.26,80.3,12014.0,79.2151,79.2447,79.1559,79.1954,12014.0
2024-12-12 11:40:00,80.31,80.31,80.24,80.24,13931.0,79.2052,79.2052,79.1362,79.1362,13931.0
2024-12-12 11:50:00,80.26,80.26,80.17,80.17,8148.0,79.1559,79.1559,79.0671,79.0671,8148.0
2024-12-12 12:00:00,80.16,80.17,80.09,80.11,7841.0,79.0573,79.0671,78.9882,79.008,7841.0
2024-12-12 12:10:00,80.1,80.24,80.1,80.23,10384.0,78.9981,79.1362,78.9981,79.1263,10384.0
2024-12-12 12:20:00,80.23,80.27,80.19,80.21,13102.0,79.1263,79.1658,79.0869,79.1066,13102.0
2024-12-12 12:30:00,80.21,80.25,80.18,80.21,12923.0,79.1066,79.146,79.077,79.1066,12923.0
2024-12-12 12:40:00,80.22,80.25,80.17,80.19,12415.0,79.1165,79.146,79.0671,79.0869,12415.0
2024-12-12 12:50:00,80.18,80.24,80.14,80.22,6712.0,79.077,79.1362,79.0376,79.1165,6712.0
2024-12-12 13:00:00,80.23,80.3,80.22,80.3,13263.0,79.1263,79.1954,79.1165,79.1954,13263.0
2024-12-12 13:10:00,80.28,80.35,80.24,80.32,23822.0,79.1756,79.2447,79.1362,79.2151,23822.0
2024-12-12 13:20:00,80.32,80.32,80.25,80.27,16644.0,79.2151,79.2151,79.146,79.1658,16644.0
2024-12-12 13:30:00,80.26,80.29,80.2,80.26,30022.0,79.1559,79.1855,79.0967,79.1559,30022.0
2024-12-12 13:40:00,80.26,80.27,80.05,80.09,8701.0,79.1559,79.1658,78.9488,78.9882,8701.0
2024-12-12 13:50:00,80.08,80.12,80.07,80.09,8569.0,78.9784,79.0178,78.9685,78.9882,8569.0
2024-12-12 14:00:00,80.08,80.13,80.07,80.11,8254.0,78.9784,79.0277,78.9685,79.008,8254.0
2024-12-12 14:10:00,80.12,80.12,79.99,80.02,11768.0,79.0178,79.0178,78.8896,78.9192,11768.0
2024-12-12 14:20:00,80.02,80.06,79.95,79.95,8316.0,78.9192,78.9587,78.8502,78.8502,8316.0
2024-12-12 14:30:00,79.97,79.97,79.91,79.93,10961.0,78.8699,78.8699,78.8107,78.8304,10961.0
2024-12-12 14:40:00,79.93,79.96,79.9,79.93,12977.0,78.8304,78.86,78.8009,78.8304,12977.0
2024-12-12 14:50:00,79.92,79.93,79.85,79.88,18762.0,78.8206,78.8304,78.7515,78.7811,18762.0
2024-12-12 15:00:00,79.9,79.93,79.8,79.92,12388.0,78.8009,78.8304,78.7022,78.8206,12388.0
2024-12-12 15:10:00,79.91,79.94,79.87,79.89,11761.0,78.8107,78.8403,78.7713,78.791,11761.0
2024-12-12 15:20:00,79.89,80.0,79.89,79.97,17318.0,78.791,78.8995,78.791,78.8699,17318.0
2024-12-12 15:30:00,79.97,79.97,79.9,79.92,26332.0,78.8699,78.8699,78.8009,78.8206,26332.0
2024-12-12 15:40:00,79.9,79.91,79.84,79.85,36199.0,78.8009,78.8107,78.7417,78.7515,36199.0
2024-12-12 15:50:00,79.83,79.91,77.34,79.72,320634.0,78.7318,78.8107,76.2761,78.6233,320634.0
2024-12-13 09:30:00,80.03,80.22,79.45,79.98,42227.0,78.9291,79.1165,78.357,78.8798,42227.0
2024-12-13 09:40:00,79.91,80.0,79.56,79.7,14530.0,78.8107,78.8995,78.4655,78.6036,14530.0
2024-12-13 09:50:00,79.7,79.79,79.4,79.43,33696.0,78.6036,78.6924,78.3077,78.3373,33696.0
2024-12-13 10:00:00,79.4,79.4,79.24,79.36,15916.0,78.3077,78.3077,78.1499,78.2683,15916.0
2024-12-13 10:10:00,79.36,79.4,79.27,79.36,11445.0,78.2683,78.3077,78.1795,78.2683,11445.0
2024-12-13 10:20:00,79.37,79.56,79.3,79.56,29776.0,78.2781,78.4655,78.2091,78.4655,29776.0
2024-12-13 10:30:00,79.58,79.59,79.47,79.53,12134.0,78.4853,78.4951,78.3768,78.4359,12134.0
2024-12-13 10:40:00,79.54,79.67,79.46,79.59,16386.0,78.4458,78.574,78.3669,78.4951,16386.0
2024-12-13 10:50:00,79.58,79.92,79.55,79.91,14463.0,78.4853,78.8206,78.4557,78.8107,14463.0
2024-12-13 11:00:00,79.91,80.02,79.85,79.97,10730.0,78.8107,78.9192,78.7515,78.8699,10730.0
2024-12-13 11:10:00,79.97,80.01,79.89,79.91,20551.0,78.8699,78.9093,78.791,78.8107,20551.0
2024-12-13 11:20:00,79.91,80.06,79.89,80.05,4763.0,78.8107,78.9587,78.791,78.9488,4763.0
2024-12-13 11:30:00,80.03,80.05,79.95,79.97,8402.0,78.9291,78.9488,78.8502,78.8699,8402.0
2024-12-13 11:40:00,79.97,80.02,79.84,79.87,10958.0,78.8699,78.9192,78.7417,78.7713,10958.0
2024-12-13 11:50:00,79.87,79.92,79.83,79.88,11182.0,78.7713,78.8206,78.7318,78.7811,11182.0
2024-12-13 12:00:00,79.86,79.86,79.73,79.76,14416.0,78.7614,78.7614,78.6332,78.6628,14416.0
2024-12-13 12:10:00,79.75,79.77,79.68,79.68,12187.0,78.6529,78.6726,78.5839,78.5839,12187.0
2024-12-13 12:20:00,79.7,79.7,79.63,79.63,21293.0,78.6036,78.6036,78.5346,78.5346,21293.0
2024-12-13 12:30:00,79.63,79.67,79.57,79.59,16360.0,78.5346,78.574,78.4754,78.4951,16360.0
2024-12-13 12:40:00,79.59,79.61,79.53,79.55,6597.0,78.4951,78.5148,78.4359,78.4557,6597.0
2024-12-13 12:50:00,79.53,79.56,79.48,79.53,16988.0,78.4359,78.4655,78.3866,78.4359,16988.0
2024-12-13 13:00:00,79.53,79.55,79.5,79.52,3684.0,78.4359,78.4557,78.4064,78.4261,3684.0
2024-12-13 13:10:00,79.53,79.58,79.48,79.58,8590.0,78.4359,78.4853,78.3866,78.4853,8590.0
2024-12-13 13:20:00,79.57,79.6,79.54,79.6,6930.0,78.4754,78.505,78.4458,78.505,6930.0
2024-12-13 13:30:00,79.6,79.65,79.58,79.61,11488.0,78.505,78.5543,78.4853,78.5148,11488.0
2024-12-13 13:40:00,79.62,79.72,79.59,79.71,23647.0,78.5247,78.6233,78.4951,78.6135,23647.0
2024-12-13 13:50:00,79.71,79.73,79.58,79.62,18247.0,78.6135,78.6332,78.4853,78.5247,18247.0
2024-12-13 14:00:00,79.61,79.64,79.59,79.6,11918.0,78.5148,78.5444,78.4951,78.505,11918.0
2024-12-13 14:10:00,79.6,79.62,79.58,79.58,11494.0,78.505,78.5247,78.4853,78.4853,11494.0
2024-12-13 14:20:00,79.57,79.58,79.45,79.45,22859.0,78.4754,78.4853,78.357,78.357,22859.0
2024-12-13 14:30:00,79.46,79.54,79.43,79.53,15562.0,78.3669,78.4458,78.3373,78.4359,15562.0
2024-12-13 14:40:00,79.54,79.6,79.53,79.55,14093.0,78.4458,78.505,78.4359,78.4557,14093.0
2024-12-13 14:50:00,79.6,79.73,79.6,79.66,30188.0,78.505,78.6332,78.505,78.5642,30188.0
2024-12-13 15:00:00,79.68,79.73,79.65,79.67,18659.0,78.5839,78.6332,78.5543,78.574,18659.0
2024-12-13 15:10:00,79.68,79.78,79.67,79.7,25886.0,78.5839,78.6825,78.574,78.6036,25886.0
2024-12-13 15:20:00,79.68,79.71,79.63,79.64,23443.0,78.5839,78.6135,78.5346,78.5444,23443.0
2024-12-13 15:30:00,79.64,79.85,79.62,79.84,41316.0,78.5444,78.7515,78.5247,78.7417,41316.0
2024-12-13 15:40:00,79.84,79.88,79.72,79.74,46138.0,78.7417,78.7811,78.6233,78.6431,46138.0
2024-12-13 15:50:00,79.74,79.99,79.63,79.95,277454.0,78.6431,78.8896,78.5346,78.8502,277454.0
2024-12-16 09:30:00,79.94,80.1,79.51,79.52,45579.0,78.8403,78.9981,78.4162,78.4261,45579.0
2024-12-16 09:40:00,79.52,79.92,79.51,79.83,10564.0,78.4261,78.8206,78.4162,78.7318,10564.0
2024-12-16 09:50:00,79.86,80.13,79.86,80.05,15315.0,78.7614,79.0277,78.7614,78.9488,15315.0
2024-12-16 10:00:00,80.06,80.54,80.03,80.43,40334.0,78.9587,79.4321,78.9291,79.3236,40334.0
2024-12-16 10:10:00,80.44,80.44,80.19,80.3,18477.0,79.3334,79.3334,79.0869,79.1954,18477.0
2024-12-16 10:20:00,80.32,80.34,80.04,80.17,26431.0,79.2151,79.2348,78.9389,79.0671,26431.0
2024-12-16 10:30:00,80.15,80.25,80.14,80.19,12923.0,79.0474,79.146,79.0376,79.0869,12923.0
2024-12-16 10:40:00,80.16,80.19,79.91,80.03,36776.0,79.0573,79.0869,78.8107,78.9291,36776.0
2024-12-16 10:50:00,80.05,80.05,79.9,79.93,18479.0,78.9488,78.9488,78.8009,78.8304,18479.0
2024-12-16 11:00:00,79.95,79.95,79.78,79.84,21643.0,78.8502,78.8502,78.6825,78.7417,21643.0
2024-12-16 11:10:00,79.82,79.85,79.61,79.66,21440.0,78.722,78.7515,78.5148,78.5642,21440.0
2024-12-16 11:20:00,79.66,79.69,79.6,79.63,12559.0,78.5642,78.5937,78.505,78.5346,12559.0
2024-12-16 11:30:00,79.62,79.67,79.58,79.63,10197.0,78.5247,78.574,78.4853,78.5346,10197.0
2024-12-16 11:40:00,79.64,79.73,79.58,79.66,11470.0,78.5444,78.6332,78.4853,78.5642,11470.0
2024-12-16 11:50:00,79.65,79.7,79.59,79.6,13163.0,78.5543,78.6036,78.4951,78.505,13163.0
2024-12-16 12:00:00,79.6,79.78,79.58,79.78,13742.0,78.505,78.6825,78.4853,78.6825,13742.0
2024-12-16 12:10:00,79.78,79.81,79.71,79.71,11526.0,78.6825,78.7121,78.6135,78.6135,11526.0
2024-12-16 12:20:00,79.72,79.72,79.62,79.63,6980.0,78.6233,78.6233,78.5247,78.5346,6980.0
2024-12-16 12:30:00,79.63,79.74,79.6,79.73,20405.0,78.5346,78.6431,78.505,78.6332,20405.0
2024-12-16 12:40:00,79.75,79.77,79.64,79.67,12785.0,78.6529,78.6726,78.5444,78.574,12785.0
2024-12-16 12:50:00,79.67,79.69,79.6,79.65,7173.0,78.574,78.5937,78.505,78.5543,7173.0
2024-12-16 13:00:00,79.65,79.67,79.58,79.66,8619.0,78.5543,78.574,78.4853,78.5642,8619.0
2024-12-16 13:10:00,79.66,79.67,79.59,79.6,7073.0,78.5642,78.574,78.4951,78.505,7073.0
2024-12-16 13:20:00,79.6,79.69,79.59,79.67,18772.0,78.505,78.5937,78.4951,78.574,18772.0
2024-12-16 13:30:00,79.66,79.74,79.65,79.7,14325.0,78.5642,78.6431,78.5543,78.6036,14325.0
2024-12-16 13:40:00,79.69,79.73,79.66,79.72,15147.0,78.5937,78.6332,78.5642,78.6233,15147.0
2024-12-16 13:50:00,79.73,79.79,79.72,79.72,8009.0,78.6332,78.6924,78.6233,78.6233,8009.0
2024-12-16 14:00:00,79.73,79.74,79.65,79.66,9736.0,78.6332,78.6431,78.5543,78.5642,9736.0
2024-12-16 14:10:00,79.66,79.67,79.58,79.6,39106.0,78.5642,78.574,78.4853,78.505,39106.0
2024-12-16 14:20:00,79.6,79.64,79.58,79.6,18267.0,78.505,78.5444,78.4853,78.505,18267.0
2024-12-16 14:30:00,79.6,79.62,79.58,79.59,23005.0,78.505,78.5247,78.4853,78.4951,23005.0
2024-12-16 14:40:00,79.59,79.6,79.45,79.45,30030.0,78.4951,78.505,78.357,78.357,30030.0
2024-12-16 14:50:00,79.46,79.54,79.44,79.51,18927.0,78.3669,78.4458,78.3472,78.4162,18927.0
2024-12-16 15:00:00,79.49,79.49,79.42,79.42,11785.0,78.3965,78.3965,78.3275,78.3275,11785.0
2024-12-16 15:10:00,79.42,79.43,79.34,79.38,24489.0,78.3275,78.3373,78.2486,78.288,24489.0
2024-12-16 15:20:00,79.38,79.44,79.36,79.42,24866.0,78.288,78.3472,78.2683,78.3275,24866.0
2024-12-16 15:30:00,79.42,79.46,79.38,79.39,28425.0,78.3275,78.3669,78.288,78.2979,28425.0
2024-12-16 15:40:00,79.38,79.39,79.26,79.36,36198.0,78.288,78.2979,78.1697,78.2683,36198.0
2024-12-16 15:50:00,79.35,79.49,79.25,79.25,202112.0,78.2584,78.3965,78.1598,78.1598,202112.0
2024-12-17 09:30:00,78.82,79.18,78.69,79.12,37152.0,77.7357,78.0908,77.6075,78.0316,37152.0
2024-12-17 09:40:00,79.2,79.24,78.92,79.03,12015.0,78.1105,78.1499,77.8343,77.9428,12015.0
2024-12-17 09:50:00,79.06,79.23,79.06,79.15,9431.0,77.9724,78.1401,77.9724,78.0612,9431.0
2024-12-17 10:00:00,79.21,79.29,78.91,78.94,16029.0,78.1203,78.1992,77.8245,77.8541,16029.0
2024-12-17 10:10:00,78.91,79.19,78.76,79.11,18612.0,77.8245,78.1006,77.6765,78.0217,18612.0
2024-12-17 10:20:00,79.09,79.18,79.02,79.07,10455.0,78.002,78.0908,77.933,77.9823,10455.0
2024-12-17 10:30:00,79.07,79.07,78.8,78.84,13417.0,77.9823,77.9823,77.716,77.7554,13417.0
2024-12-17 10:40:00,78.85,78.87,78.79,78.8,15560.0,77.7653,77.785,77.7061,77.716,15560.0
2024-12-17 10:50:00,78.8,78.87,78.79,78.82,14368.0,77.716,77.785,77.7061,77.7357,14368.0
2024-12-17 11:00:00,78.82,78.98,78.81,78.92,15842.0,77.7357,77.8935,77.7259,77.8343,15842.0
2024-12-17 11:10:00,78.94,78.94,78.79,78.81,12756.0,77.8541,77.8541,77.7061,77.7259,12756.0
2024-12-17 11:20:00,78.84,78.86,78.62,78.77,37957.0,77.7554,77.7752,77.5385,77.6864,37957.0
2024-12-17 11:30:00,78.78,78.79,78.69,78.73,21730.0,77.6963,77.7061,77.6075,77.647,21730.0
2024-12-17 11:40:00,78.72,78.77,78.69,78.77,15067.0,77.6371,77.6864,77.6075,77.6864,15067.0
2024-12-17 11:50:00,78.78,78.89,78.72,78.89,13971.0,77.6963,77.8048,77.6371,77.8048,13971.0
2024-12-17 12:00:00,78.88,78.89,78.69,78.72,14874.0,77.7949,77.8048,77.6075,77.6371,14874.0
2024-12-17 12:10:00,78.72,78.78,78.65,78.78,26094.0,77.6371,77.6963,77.5681,77.6963,26094.0
2024-12-17 12:20:00,78.77,78.8,78.62,78.62,15712.0,77.6864,77.716,77.5385,77.5385,15712.0
2024-12-17 12:30:00,78.62,78.65,78.54,78.54,10208.0,77.5385,77.5681,77.4596,77.4596,10208.0
2024-12-17 12:40:00,78.54,78.55,78.44,78.44,12837.0,77.4596,77.4694,77.3609,77.3609,12837.0
2024-12-17 12:50:00,78.45,78.49,78.37,78.38,75823.0,77.3708,77.4103,77.2919,77.3018,75823.0
2024-12-17 13:00:00,78.39,78.41,78.34,78.38,48330.0,77.3116,77.3314,77.2623,77.3018,48330.0
2024-12-17 13:10:00,78.38,78.38,78.22,78.29,15678.0,77.3018,77.3018,77.144,77.213,15678.0
2024-12-17 13:20:00,78.27,78.34,78.15,78.24,13439.0,77.1933,77.2623,77.0749,77.1637,13439.0
2024-12-17 13:30:00,78.25,78.26,78.14,78.21,19978.0,77.1736,77.1834,77.0651,77.1341,19978.0
2024-12-17 13:40:00,78.21,78.25,78.19,78.23,14146.0,77.1341,77.1736,77.1144,77.1538,14146.0
2024-12-17 13:50:00,78.22,78.36,78.2,78.35,23241.0,77.144,77.282,77.1242,77.2722,23241.0
2024-12-17 14:00:00,78.34,78.35,78.22,78.25,21684.0,77.2623,77.2722,77.144,77.1736,21684.0
2024-12-17 14:10:00,78.23,78.27,78.11,78.12,32708.0,77.1538,77.1933,77.0355,77.0453,32708.0
2024-12-17 14:20:00,78.12,78.16,78.05,78.09,67037.0,77.0453,77.0848,76.9763,77.0158,67037.0
2024-12-17 14:30:00,78.08,78.08,77.98,78.02,16068.0,77.0059,77.0059,76.9073,76.9467,16068.0
2024-12-17 14:40:00,78.01,78.04,77.97,78.01,23180.0,76.9369,76.9664,76.8974,76.9369,23180.0
2024-12-17 14:50:00,78.01,78.01,77.9,77.91,50725.0,76.9369,76.9369,76.8284,76.8382,50725.0
2024-12-17 15:00:00,77.92,78.0,77.89,77.99,23193.0,76.8481,76.927,76.8185,76.9171,23193.0
2024-12-17 15:10:00,77.99,78.01,77.93,77.96,27182.0,76.9171,76.9369,76.858,76.8875,27182.0
2024-12-17 15:20:00,77.95,77.96,77.89,77.91,29476.0,76.8777,76.8875,76.8185,76.8382,29476.0
2024-12-17 15:30:00,77.91,78.11,77.88,78.07,40488.0,76.8382,77.0355,76.8086,76.996,40488.0
2024-12-17 15:40:00,78.06,78.19,78.06,78.13,48232.0,76.9862,77.1144,76.9862,77.0552,48232.0
2024-12-17 15:50:00,78.12,78.32,78.0,78.02,290394.0,77.0453,77.2426,76.927,76.9467,290394.0
2024-12-18 09:30:00,77.93,78.48,77.64,78.46,44840.0,76.858,77.4004,76.5719,77.3807,44840.0
2024-12-18 09:40:00,78.41,78.54,78.25,78.3,37805.0,77.3314,77.4596,77.1736,77.2229,37805.0
2024-12-18 09:50:00,78.35,78.44,78.04,78.26,19794.0,77.2722,77.3609,76.9664,77.1834,19794.0
2024-12-18 10:00:00,78.26,78.43,78.09,78.43,23217.0,77.1834,77.3511,77.0158,77.3511,23217.0
2024-12-18 10:10:00,78.42,78.44,78.27,78.39,25585.0,77.3412,77.3609,77.1933,77.3116,25585.0
2024-12-18 10:20:00,78.44,78.53,78.33,78.37,20328.0,77.3609,77.4497,77.2525,77.2919,20328.0
2024-12-18 10:30:00,78.35,78.43,78.28,78.31,16447.0,77.2722,77.3511,77.2031,77.2327,16447.0
2024-12-18 10:40:00,78.28,78.33,78.24,78.27,19030.0,77.2031,77.2525,77.1637,77.1933,19030.0
2024-12-18 10:50:00,78.28,78.37,78.26,78.31,29841.0,77.2031,77.2919,77.1834,77.2327,29841.0
2024-12-18 11:00:00,78.29,78.39,78.22,78.26,22712.0,77.213,77.3116,77.144,77.1834,22712.0
2024-12-18 11:10:00,78.28,78.47,78.22,78.46,180406.0,77.2031,77.3905,77.144,77.3807,180406.0
2024-12-18 11:20:00,78.49,78.59,78.46,78.59,54662.0,77.4103,77.5089,77.3807,77.5089,54662.0
2024-12-18 11:30:00,78.59,78.66,78.55,78.59,24144.0,77.5089,77.5779,77.4694,77.5089,24144.0
2024-12-18 11:40:00,78.58,78.59,78.42,78.5,10005.0,77.499,77.5089,77.3412,77.4201,10005.0
2024-12-18 11:50:00,78.47,78.47,78.38,78.45,13702.0,77.3905,77.3905,77.3018,77.3708,13702.0
2024-12-18 12:00:00,78.43,78.53,78.21,78.22,22526.0,77.3511,77.4497,77.1341,77.144,22526.0
2024-12-18 12:10:00,78.26,78.45,78.26,78.44,11017.0,77.1834,77.3708,77.1834,77.3609,11017.0
2024-12-18 12:20:00,78.41,78.42,78.3,78.34,8308.0,77.3314,77.3412,77.2229,77.2623,8308.0
2024-12-18 12:30:00,78.34,78.36,78.21,78.24,18278.0,77.2623,77.282,77.1341,77.1637,18278.0
2024-12-18 12:40:00,78.24,78.25,78.15,78.17,17453.0,77.1637,77.1736,77.0749,77.0947,17453.0
2024-12-18 12:50:00,78.17,78.17,78.05,78.13,19072.0,77.0947,77.0947,76.9763,77.0552,19072.0
2024-12-18 13:00:00,78.13,78.13,78.01,78.02,10585.0,77.0552,77.0552,76.9369,76.9467,10585.0
2024-12-18 13:10:00,78.02,78.14,78.01,78.07,23797.0,76.9467,77.0651,76.9369,76.996,23797.0
2024-12-18 13:20:00,78.06,78.15,78.04,78.14,11307.0,76.9862,77.0749,76.9664,77.0651,11307.0
2024-12-18 13:30:00,78.14,78.19,78.11,78.19,9412.0,77.0651,77.1144,77.0355,77.1144,9412.0
2024-12-18 13:40:00,78.19,78.22,78.17,78.21,13109.0,77.1144,77.144,77.0947,77.1341,13109.0
2024-12-18 13:50:00,78.21,78.31,78.21,78.31,16593.0,77.1341,77.2327,77.1341,77.2327,16593.0
2024-12-18 14:00:00,78.29,78.29,78.04,78.09,35932.0,77.213,77.213,76.9664,77.0158,35932.0
2024-12-18 14:10:00,78.06,78.07,77.93,78.02,28086.0,76.9862,76.996,76.858,76.9467,28086.0
2024-12-18 14:20:00,78.02,78.02,77.79,77.8,22348.0,76.9467,76.9467,76.7199,76.7297,22348.0
2024-12-18 14:30:00,77.77,77.84,77.67,77.78,23848.0,76.7002,76.7692,76.6015,76.71,23848.0
2024-12-18 14:40:00,77.75,77.78,77.57,77.63,47675.0,76.6804,76.71,76.5029,76.5621,47675.0
2024-12-18 14:50:00,77.59,77.59,77.39,77.48,20941.0,76.5226,76.5226,76.3254,76.4141,20941.0
2024-12-18 15:00:00,77.48,77.7,77.37,77.63,24134.0,76.4141,76.6311,76.3057,76.5621,24134.0
2024-12-18 15:10:00,77.63,77.73,77.53,77.58,27451.0,76.5621,76.6607,76.4635,76.5128,27451.0
2024-12-18 15:20:00,77.59,77.71,77.57,77.67,28319.0,76.5226,76.641,76.5029,76.6015,28319.0
2024-12-18 15:30:00,77.65,77.77,77.45,77.46,88004.0,76.5818,76.7002,76.3846,76.3944,88004.0
2024-12-18 15:40:00,77.45,77.48,76.99,77.18,62893.0,76.3846,76.4141,75.9309,76.1183,62893.0
2024-12-18 15:50:00,77.18,77.26,76.93,77.05,304645.0,76.1183,76.1972,75.8717,75.9901,304645.0
2024-12-19 09:30:00,76.83,77.56,76.49,77.3,118702.0,75.7731,76.493,75.4378,76.2366,118702.0
2024-12-19 09:40:00,77.29,77.29,76.76,76.76,21371.0,76.2268,76.2268,75.7041,75.7041,21371.0
2024-12-19 09:50:00,76.73,76.77,76.5,76.69,27301.0,75.6745,75.7139,75.4476,75.635,27301.0
2024-12-19 10:00:00,76.67,76.79,76.49,76.65,38201.0,75.6153,75.7336,75.4378,75.5956,38201.0
2024-12-19 10:10:00,76.7,76.76,76.53,76.64,35999.0,75.6449,75.7041,75.4772,75.5857,35999.0
2024-12-19 10:20:00,76.66,76.7,76.5,76.61,24577.0,75.6054,75.6449,75.4476,75.5561,24577.0
2024-12-19 10:30:00,76.61,76.69,76.53,76.65,23066.0,75.5561,75.635,75.4772,75.5956,23066.0
2024-12-19 10:40:00,76.61,76.67,76.41,76.65,42673.0,75.5561,75.6153,75.3589,75.5956,42673.0
2024-12-19 10:50:00,76.66,76.94,76.63,76.93,31455.0,75.6054,75.8816,75.5758,75.8717,31455.0
2024-12-19 11:00:00,76.91,76.91,76.74,76.84,16420.0,75.852,75.852,75.6843,75.783,16420.0
2024-12-19 11:10:00,76.87,77.01,76.81,76.96,18822.0,75.8125,75.9506,75.7534,75.9013,18822.0
2024-12-19 11:20:00,77.0,77.07,76.93,77.05,15115.0,75.9408,76.0098,75.8717,75.9901,15115.0
2024-12-19 11:30:00,77.03,77.11,76.96,76.98,22077.0,75.9703,76.0492,75.9013,75.921,22077.0
2024-12-19 11:40:00,76.96,76.99,76.91,76.99,11577.0,75.9013,75.9309,75.852,75.9309,11577.0
2024-12-19 11:50:00,76.96,76.96,76.75,76.75,12992.0,75.9013,75.9013,75.6942,75.6942,12992.0
2024-12-19 12:00:00,76.78,76.83,76.75,76.79,18809.0,75.7238,75.7731,75.6942,75.7336,18809.0
2024-12-19 12:10:00,76.81,76.9,76.78,76.9,8704.0,75.7534,75.8421,75.7238,75.8421,8704.0
2024-12-19 12:20:00,76.89,76.9,76.76,76.86,29788.0,75.8323,75.8421,75.7041,75.8027,29788.0
2024-12-19 12:30:00,76.84,76.86,76.65,76.86,13788.0,75.783,75.8027,75.5956,75.8027,13788.0
2024-12-19 12:40:00,76.83,76.85,76.79,76.8,8011.0,75.7731,75.7928,75.7336,75.7435,8011.0
2024-12-19 12:50:00,76.81,76.87,76.79,76.84,10973.0,75.7534,75.8125,75.7336,75.783,10973.0
2024-12-19 13:00:00,76.83,76.89,76.7,76.86,12463.0,75.7731,75.8323,75.6449,75.8027,12463.0
2024-12-19 13:10:00,76.84,76.92,76.84,76.88,10568.0,75.783,75.8619,75.783,75.8224,10568.0
2024-12-19 13:20:00,76.86,77.01,76.84,76.97,12430.0,75.8027,75.9506,75.783,75.9112,12430.0
2024-12-19 13:30:00,76.93,77.03,76.93,77.03,18184.0,75.8717,75.9703,75.8717,75.9703,18184.0
2024-12-19 13:40:00,77.05,77.08,77.03,77.06,8699.0,75.9901,76.0197,75.9703,75.9999,8699.0
2024-12-19 13:50:00,77.06,77.1,77.03,77.09,22403.0,75.9999,76.0394,75.9703,76.0295,22403.0
2024-12-19 14:00:00,77.07,77.09,76.8,76.81,7638.0,76.0098,76.0295,75.7435,75.7534,7638.0
2024-12-19 14:10:00,76.8,76.8,76.68,76.72,8668.0,75.7435,75.7435,75.6252,75.6646,8668.0
2024-12-19 14:20:00,76.74,76.85,76.7,76.85,20655.0,75.6843,75.7928,75.6449,75.7928,20655.0
2024-12-19 14:30:00,76.85,76.89,76.78,76.88,17574.0,75.7928,75.8323,75.7238,75.8224,17574.0
2024-12-19 14:40:00,76.87,76.92,76.84,76.87,12856.0,75.8125,75.8619,75.783,75.8125,12856.0
2024-12-19 14:50:00,76.87,76.9,76.78,76.81,16200.0,75.8125,75.8421,75.7238,75.7534,16200.0
2024-12-19 15:00:00,76.79,76.82,76.76,76.78,35268.0,75.7336,75.7632,75.7041,75.7238,35268.0
2024-12-19 15:10:00,76.79,76.79,76.72,76.74,16977.0,75.7336,75.7336,75.6646,75.6843,16977.0
2024-12-19 15:20:00,76.76,76.87,76.74,76.84,27777.0,75.7041,75.8125,75.6843,75.783,27777.0
2024-12-19 15:30:00,76.85,76.98,76.77,76.98,39800.0,75.7928,75.921,75.7139,75.921,39800.0
2024-12-19 15:40:00,76.97,77.13,76.94,77.12,71506.0,75.9112,76.069,75.8816,76.0591,71506.0
2024-12-19 15:50:00,77.1,77.1,76.54,76.55,270895.0,76.0394,76.0394,75.4871,75.4969,270895.0
2024-12-20 09:30:00,76.3,76.63,76.11,76.34,873488.0,75.2504,75.5758,75.063,75.2898,873488.0
2024-12-20 09:40:00,76.34,76.37,75.82,76.06,33096.0,75.2898,75.3194,74.777,75.0137,33096.0
2024-12-20 09:50:00,76.09,76.18,75.95,75.98,22323.0,75.0433,75.132,74.9052,74.9348,22323.0
2024-12-20 10:00:00,76.03,76.21,75.94,76.2,22418.0,74.9841,75.1616,74.8953,75.1518,22418.0
2024-12-20 10:10:00,76.19,76.42,76.13,76.26,155642.0,75.1419,75.3687,75.0827,75.2109,155642.0
2024-12-20 10:20:00,76.3,76.34,76.15,76.28,54545.0,75.2504,75.2898,75.1024,75.2307,54545.0
2024-12-20 10:30:00,76.24,76.38,76.18,76.23,57922.0,75.1912,75.3293,75.132,75.1813,57922.0
2024-12-20 10:40:00,76.22,76.34,76.21,76.31,30816.0,75.1715,75.2898,75.1616,75.2602,30816.0
2024-12-20 10:50:00,76.3,76.42,76.14,76.15,184641.0,75.2504,75.3687,75.0926,75.1024,184641.0
2024-12-20 11:00:00,76.15,76.4,76.14,76.33,36210.0,75.1024,75.349,75.0926,75.28,36210.0
2024-12-20 11:10:00,76.31,76.63,76.31,76.58,24283.0,75.2602,75.5758,75.2602,75.5265,24283.0
2024-12-20 11:20:00,76.6,76.65,76.45,76.54,30339.0,75.5463,75.5956,75.3983,75.4871,30339.0
2024-12-20 11:30:00,76.54,76.8,76.52,76.7,28494.0,75.4871,75.7435,75.4674,75.6449,28494.0
2024-12-20 11:40:00,76.66,76.73,76.55,76.61,49075.0,75.6054,75.6745,75.4969,75.5561,49075.0
2024-12-20 11:50:00,76.58,76.66,76.55,76.65,28746.0,75.5265,75.6054,75.4969,75.5956,28746.0
2024-12-20 12:00:00,76.64,76.85,76.62,76.81,28251.0,75.5857,75.7928,75.566,75.7534,28251.0
2024-12-20 12:10:00,76.81,76.88,76.74,76.79,20896.0,75.7534,75.8224,75.6843,75.7336,20896.0
2024-12-20 12:20:00,76.8,76.98,76.76,76.96,34978.0,75.7435,75.921,75.7041,75.9013,34978.0
2024-12-20 12:30:00,76.95,77.05,76.84,77.04,23645.0,75.8914,75.9901,75.783,75.9802,23645.0
2024-12-20 12:40:00,77.03,77.12,76.93,77.12,27115.0,75.9703,76.0591,75.8717,76.0591,27115.0
2024-12-20 12:50:00,77.12,77.27,77.12,77.17,35182.0,76.0591,76.207,76.0591,76.1084,35182.0
2024-12-20 13:00:00,77.18,77.19,77.02,77.03,15751.0,76.1183,76.1281,75.9605,75.9703,15751.0
2024-12-20 13:10:00,77.03,77.04,76.9,76.93,20517.0,75.9703,75.9802,75.8421,75.8717,20517.0
2024-12-20 13:20:00,76.93,76.96,76.87,76.92,28088.0,75.8717,75.9013,75.8125,75.8619,28088.0
2024-12-20 13:30:00,76.92,76.97,76.81,76.82,21813.0,75.8619,75.9112,75.7534,75.7632,21813.0
2024-12-20 13:40:00,76.84,76.9,76.82,76.84,52729.0,75.783,75.8421,75.7632,75.783,52729.0
2024-12-20 13:50:00,76.84,76.96,76.77,76.9,21444.0,75.783,75.9013,75.7139,75.8421,21444.0
2024-12-20 14:00:00,76.89,76.91,76.83,76.89,20081.0,75.8323,75.852,75.7731,75.8323,20081.0
2024-12-20 14:10:00,76.91,76.98,76.9,76.96,18595.0,75.852,75.921,75.8421,75.9013,18595.0
2024-12-20 14:20:00,76.98,77.22,76.96,77.19,25601.0,75.921,76.1577,75.9013,76.1281,25601.0
2024-12-20 14:30:00,77.19,77.25,77.09,77.17,37692.0,76.1281,76.1873,76.0295,76.1084,37692.0
2024-12-20 14:40:00,77.17,77.17,77.03,77.03,16909.0,76.1084,76.1084,75.9703,75.9703,16909.0
2024-12-20 14:50:00,77.02,77.11,76.97,76.98,21787.0,75.9605,76.0492,75.9112,75.921,21787.0
2024-12-20 15:00:00,76.99,77.01,76.84,76.9,31815.0,75.9309,75.9506,75.783,75.8421,31815.0
2024-12-20 15:10:00,76.91,76.97,76.9,76.92,27576.0,75.852,75.9112,75.8421,75.8619,27576.0
2024-12-20 15:20:00,76.93,76.96,76.87,76.91,30658.0,75.8717,75.9013,75.8125,75.852,30658.0
2024-12-20 15:30:00,76.92,77.21,76.78,77.17,46999.0,75.8619,76.1479,75.7238,76.1084,46999.0
2024-12-20 15:40:00,77.19,77.26,77.01,77.01,75647.0,76.1281,76.1972,75.9506,75.9506,75647.0
2024-12-20 15:50:00,77.02,77.14,76.84,76.95,287153.0,75.9605,76.0788,75.783,75.8914,287153.0
2024-12-23 09:30:00,76.58,76.74,76.21,76.32,31168.0,75.5265,75.6843,75.1616,75.2701,31168.0
2024-12-23 09:40:00,76.32,76.5,76.06,76.08,26428.0,75.2701,75.4476,75.0137,75.0334,26428.0
2024-12-23 09:50:00,76.08,76.2,76.01,76.18,23586.0,75.0334,75.1518,74.9644,75.132,23586.0
2024-12-23 10:00:00,76.18,76.3,76.09,76.23,27133.0,75.132,75.2504,75.0433,75.1813,27133.0
2024-12-23 10:10:00,76.22,76.24,76.09,76.2,28891.0,75.1715,75.1912,75.0433,75.1518,28891.0
2024-12-23 10:20:00,76.22,76.35,76.06,76.34,56773.0,75.1715,75.2997,75.0137,75.2898,56773.0
2024-12-23 10:30:00,76.35,76.41,76.17,76.19,24252.0,75.2997,75.3589,75.1222,75.1419,24252.0
2024-12-23 10:40:00,76.16,76.18,75.93,75.97,49399.0,75.1123,75.132,74.8855,74.9249,49399.0
2024-12-23 10:50:00,75.95,76.01,75.82,75.96,15349.0,74.9052,74.9644,74.777,74.9151,15349.0
2024-12-23 11:00:00,75.95,76.13,75.92,76.02,118978.0,74.9052,75.0827,74.8756,74.9742,118978.0
2024-12-23 11:10:00,76.03,76.08,75.98,76.02,21864.0,74.9841,75.0334,74.9348,74.9742,21864.0
2024-12-23 11:20:00,76.02,76.17,76.01,76.16,13271.0,74.9742,75.1222,74.9644,75.1123,13271.0
2024-12-23 11:30:00,76.17,76.28,76.14,76.2,14396.0,75.1222,75.2307,75.0926,75.1518,14396.0
2024-12-23 11:40:00,76.21,76.45,76.17,76.45,51438.0,75.1616,75.3983,75.1222,75.3983,51438.0
2024-12-23 11:50:00,76.44,76.55,76.4,76.53,15814.0,75.3885,75.4969,75.349,75.4772,15814.0
2024-12-23 12:00:00,76.54,76.57,76.44,76.56,17969.0,75.4871,75.5167,75.3885,75.5068,17969.0
2024-12-23 12:10:00,76.57,76.64,76.47,76.51,15640.0,75.5167,75.5857,75.418,75.4575,15640.0
2024-12-23 12:20:00,76.52,76.55,76.41,76.48,14837.0,75.4674,75.4969,75.3589,75.4279,14837.0
2024-12-23 12:30:00,76.47,76.47,76.36,76.43,15796.0,75.418,75.418,75.3096,75.3786,15796.0
2024-12-23 12:40:00,76.42,76.5,76.4,76.46,17140.0,75.3687,75.4476,75.349,75.4082,17140.0
2024-12-23 12:50:00,76.44,76.5,76.43,76.46,16141.0,75.3885,75.4476,75.3786,75.4082,16141.0
2024-12-23 13:00:00,76.45,76.49,76.39,76.47,13973.0,75.3983,75.4378,75.3391,75.418,13973.0
2024-12-23 13:10:00,76.46,76.55,76.45,76.55,12285.0,75.4082,75.4969,75.3983,75.4969,12285.0
2024-12-23 13:20:00,76.52,76.61,76.5,76.59,15841.0,75.4674,75.5561,75.4476,75.5364,15841.0
2024-12-23 13:30:00,76.57,76.6,76.38,76.39,26843.0,75.5167,75.5463,75.3293,75.3391,26843.0
2024-12-23 13:40:00,76.38,76.48,76.27,76.48,30118.0,75.3293,75.4279,75.2208,75.4279,30118.0
2024-12-23 13:50:00,76.45,76.58,76.43,76.54,14455.0,75.3983,75.5265,75.3786,75.4871,14455.0
2024-12-23 14:00:00,76.54,76.54,76.46,76.51,14589.0,75.4871,75.4871,75.4082,75.4575,14589.0
2024-12-23 14:10:00,76.54,76.64,76.54,76.64,11530.0,75.4871,75.5857,75.4871,75.5857,11530.0
2024-12-23 14:20:00,76.61,76.64,76.56,76.6,16111.0,75.5561,75.5857,75.5068,75.5463,16111.0
2024-12-23 14:30:00,76.61,76.69,76.61,76.67,20243.0,75.5561,75.635,75.5561,75.6153,20243.0
2024-12-23 14:40:00,76.65,76.73,76.65,76.73,16740.0,75.5956,75.6745,75.5956,75.6745,16740.0
2024-12-23 14:50:00,76.73,76.78,76.72,76.74,19039.0,75.6745,75.7238,75.6646,75.6843,19039.0
2024-12-23 15:00:00,76.76,76.9,76.74,76.77,15518.0,75.7041,75.8421,75.6843,75.7139,15518.0
2024-12-23 15:10:00,76.76,76.81,76.7,76.7,19559.0,75.7041,75.7534,75.6449,75.6449,19559.0
2024-12-23 15:20:00,76.72,76.89,76.7,76.85,32178.0,75.6646,75.8323,75.6449,75.7928,32178.0
2024-12-23 15:30:00,76.87,76.92,76.82,76.87,42876.0,75.8125,75.8619,75.7632,75.8125,42876.0
2024-12-23 15:40:00,76.86,76.98,76.84,76.88,69813.0,75.8027,75.921,75.783,75.8224,69813.0
2024-12-23 15:50:00,76.88,77.05,76.86,76.89,209962.0,75.8224,75.9901,75.8027,75.8323,209962.0
2024-12-24 09:30:00,76.83,77.21,76.56,76.89,22204.0,75.7731,76.1479,75.5068,75.8323,22204.0
2024-12-24 09:40:00,76.89,77.09,76.76,76.9,18679.0,75.8323,76.0295,75.7041,75.8421,18679.0
2024-12-24 09:50:00,76.88,76.98,76.83,76.87,16263.0,75.8224,75.921,75.7731,75.8125,16263.0
2024-12-24 10:00:00,76.87,77.05,76.84,76.89,35900.0,75.8125,75.9901,75.783,75.8323,35900.0
2024-12-24 10:10:00,76.92,77.07,76.9,76.99,25994.0,75.8619,76.0098,75.8421,75.9309,25994.0
2024-12-24 10:20:00,77.05,77.1,76.83,76.83,10116.0,75.9901,76.0394,75.7731,75.7731,10116.0
2024-12-24 10:30:00,76.85,76.98,76.8,76.98,14346.0,75.7928,75.921,75.7435,75.921,14346.0
2024-12-24 10:40:00,76.98,76.99,76.93,76.97,15609.0,75.921,75.9309,75.8717,75.9112,15609.0
2024-12-24 10:50:00,76.97,76.97,76.81,76.89,16814.0,75.9112,75.9112,75.7534,75.8323,16814.0
2024-12-24 11:00:00,76.87,77.01,76.87,76.97,15627.0,75.8125,75.9506,75.8125,75.9112,15627.0
2024-12-24 11:10:00,76.98,76.99,76.91,76.98,6861.0,75.921,75.9309,75.852,75.921,6861.0
2024-12-24 11:20:00,76.99,77.05,76.96,77.04,12676.0,75.9309,75.9901,75.9013,75.9802,12676.0
2024-12-24 11:30:00,77.05,77.06,77.01,77.03,11703.0,75.9901,75.9999,75.9506,75.9703,11703.0
2024-12-24 11:40:00,77.04,77.15,77.04,77.15,10961.0,75.9802,76.0887,75.9802,76.0887,10961.0
2024-12-24 11:50:00,77.14,77.19,77.05,77.16,22972.0,76.0788,76.1281,75.9901,76.0985,22972.0
2024-12-24 12:00:00,77.14,77.23,77.13,77.21,22578.0,76.0788,76.1676,76.069,76.1479,22578.0
2024-12-24 12:10:00,77.2,77.32,77.16,77.29,15387.0,76.138,76.2563,76.0985,76.2268,15387.0
2024-12-24 12:20:00,77.3,77.37,77.3,77.36,8630.0,76.2366,76.3057,76.2366,76.2958,8630.0
2024-12-24 12:30:00,77.34,77.41,77.27,77.41,15795.0,76.2761,76.3451,76.207,76.3451,15795.0
2024-12-24 12:40:00,77.42,77.42,77.33,77.39,13875.0,76.355,76.355,76.2662,76.3254,13875.0
2024-12-24 12:50:00,77.4,77.56,77.38,77.5,100288.0,76.3352,76.493,76.3155,76.4339,100288.0
2024-12-26 09:30:00,77.07,77.34,76.95,77.19,18673.0,76.0098,76.2761,75.8914,76.1281,18673.0
2024-12-26 09:40:00,77.19,77.36,77.15,77.22,20813.0,76.1281,76.2958,76.0887,76.1577,20813.0
2024-12-26 09:50:00,77.17,77.31,77.02,77.25,15730.0,76.1084,76.2465,75.9605,76.1873,15730.0
2024-12-26 10:00:00,77.23,77.34,77.21,77.27,11276.0,76.1676,76.2761,76.1479,76.207,11276.0
2024-12-26 10:10:00,77.29,77.3,77.18,77.21,12131.0,76.2268,76.2366,76.1183,76.1479,12131.0
2024-12-26 10:20:00,77.22,77.23,76.99,77.0,22089.0,76.1577,76.1676,75.9309,75.9408,22089.0
2024-12-26 10:30:00,77.0,77.05,76.87,76.91,10228.0,75.9408,75.9901,75.8125,75.852,10228.0
2024-12-26 10:40:00,76.92,76.96,76.88,76.9,12379.0,75.8619,75.9013,75.8224,75.8421,12379.0
2024-12-26 10:50:00,76.91,76.93,76.86,76.9,8969.0,75.852,75.8717,75.8027,75.8421,8969.0
2024-12-26 11:00:00,76.92,76.93,76.84,76.89,21439.0,75.8619,75.8717,75.783,75.8323,21439.0
2024-12-26 11:10:00,76.9,76.97,76.86,76.95,16836.0,75.8421,75.9112,75.8027,75.8914,16836.0
2024-12-26 11:20:00,76.96,77.03,76.94,76.97,11067.0,75.9013,75.9703,75.8816,75.9112,11067.0
2024-12-26 11:30:00,76.95,76.99,76.93,76.96,9410.0,75.8914,75.9309,75.8717,75.9013,9410.0
2024-12-26 11:40:00,76.97,77.0,76.97,76.98,9834.0,75.9112,75.9408,75.9112,75.921,9834.0
2024-12-26 11:50:00,76.97,77.02,76.96,76.97,12882.0,75.9112,75.9605,75.9013,75.9112,12882.0
2024-12-26 12:00:00,76.97,76.97,76.92,76.96,8376.0,75.9112,75.9112,75.8619,75.9013,8376.0
2024-12-26 12:10:00,77.01,77.11,77.0,77.11,9515.0,75.9506,76.0492,75.9408,76.0492,9515.0
2024-12-26 12:20:00,77.14,77.16,77.04,77.05,9085.0,76.0788,76.0985,75.9802,75.9901,9085.0
2024-12-26 12:30:00,77.03,77.07,77.0,77.0,5340.0,75.9703,76.0098,75.9408,75.9408,5340.0
2024-12-26 12:40:00,77.01,77.2,76.98,77.12,18010.0,75.9506,76.138,75.921,76.0591,18010.0
2024-12-26 12:50:00,77.13,77.2,77.1,77.1,4882.0,76.069,76.138,76.0394,76.0394,4882.0
2024-12-26 13:00:00,77.11,77.13,77.0,77.03,6732.0,76.0492,76.069,75.9408,75.9703,6732.0
2024-12-26 13:10:00,77.03,77.11,76.97,77.11,6253.0,75.9703,76.0492,75.9112,76.0492,6253.0
2024-12-26 13:20:00,77.1,77.19,77.1,77.17,6455.0,76.0394,76.1281,76.0394,76.1084,6455.0
2024-12-26 13:30:00,77.16,77.17,77.07,77.1,5733.0,76.0985,76.1084,76.0098,76.0394,5733.0
2024-12-26 13:40:00,77.09,77.15,77.05,77.15,8592.0,76.0295,76.0887,75.9901,76.0887,8592.0
2024-12-26 13:50:00,77.15,77.22,77.14,77.22,10245.0,76.0887,76.1577,76.0788,76.1577,10245.0
2024-12-26 14:00:00,77.22,77.23,77.18,77.19,7433.0,76.1577,76.1676,76.1183,76.1281,7433.0
2024-12-26 14:10:00,77.2,77.22,77.14,77.2,4683.0,76.138,76.1577,76.0788,76.138,4683.0
2024-12-26 14:20:00,77.2,77.25,77.19,77.24,11911.0,76.138,76.1873,76.1281,76.1774,11911.0
2024-12-26 14:30:00,77.25,77.26,77.18,77.18,7658.0,76.1873,76.1972,76.1183,76.1183,7658.0
2024-12-26 14:40:00,77.17,77.19,77.13,77.13,10890.0,76.1084,76.1281,76.069,76.069,10890.0
2024-12-26 14:50:00,77.13,77.15,77.12,77.15,8454.0,76.069,76.0887,76.0591,76.0887,8454.0
2024-12-26 15:00:00,77.15,77.22,77.14,77.22,7083.0,76.0887,76.1577,76.0788,76.1577,7083.0
2024-12-26 15:10:00,77.21,77.24,77.16,77.17,8291.0,76.1479,76.1774,76.0985,76.1084,8291.0
2024-12-26 15:20:00,77.18,77.23,77.16,77.22,13144.0,76.1183,76.1676,76.0985,76.1577,13144.0
2024-12-26 15:30:00,77.21,77.3,77.14,77.27,14941.0,76.1479,76.2366,76.0788,76.207,14941.0
2024-12-26 15:40:00,77.27,77.34,77.24,77.34,20023.0,76.207,76.2761,76.1774,76.2761,20023.0
2024-12-26 15:50:00,77.35,77.43,77.3,77.31,126288.0,76.2859,76.3648,76.2366,76.2465,126288.0
2024-12-27 09:30:00,76.78,77.37,76.57,77.37,18775.0,75.7238,76.3057,75.5167,76.3057,18775.0
2024-12-27 09:40:00,77.43,77.57,77.4,77.57,5778.0,76.3648,76.5029,76.3352,76.5029,5778.0
2024-12-27 09:50:00,77.56,77.56,77.41,77.55,5763.0,76.493,76.493,76.3451,76.4832,5763.0
2024-12-27 10:00:00,77.55,77.56,77.35,77.4,9712.0,76.4832,76.493,76.2859,76.3352,9712.0
2024-12-27 10:10:00,77.39,77.4,77.26,77.27,10172.0,76.3254,76.3352,76.1972,76.207,10172.0
2024-12-27 10:20:00,77.27,77.29,77.08,77.09,6422.0,76.207,76.2268,76.0197,76.0295,6422.0
2024-12-27 10:30:00,77.06,77.23,77.05,77.16,6298.0,75.9999,76.1676,75.9901,76.0985,6298.0
2024-12-27 10:40:00,77.17,77.24,77.04,77.17,20296.0,76.1084,76.1774,75.9802,76.1084,20296.0
2024-12-27 10:50:00,77.17,77.18,77.02,77.02,10227.0,76.1084,76.1183,75.9605,75.9605,10227.0
2024-12-27 11:00:00,77.02,77.02,76.92,76.94,11570.0,75.9605,75.9605,75.8619,75.8816,11570.0
2024-12-27 11:10:00,76.94,76.96,76.87,76.9,5196.0,75.8816,75.9013,75.8125,75.8421,5196.0
2024-12-27 11:20:00,76.9,77.07,76.89,77.02,11613.0,75.8421,76.0098,75.8323,75.9605,11613.0
2024-12-27 11:30:00,76.99,77.06,76.95,77.03,7078.0,75.9309,75.9999,75.8914,75.9703,7078.0
2024-12-27 11:40:00,77.03,77.04,76.83,76.83,5037.0,75.9703,75.9802,75.7731,75.7731,5037.0
2024-12-27 11:50:00,76.8,76.81,76.72,76.81,16825.0,75.7435,75.7534,75.6646,75.7534,16825.0
2024-12-27 12:00:00,76.79,76.83,76.75,76.81,9842.0,75.7336,75.7731,75.6942,75.7534,9842.0
2024-12-27 12:10:00,76.78,76.89,76.73,76.78,31749.0,75.7238,75.8323,75.6745,75.7238,31749.0
2024-12-27 12:20:00,76.77,76.77,76.71,76.76,7785.0,75.7139,75.7139,75.6547,75.7041,7785.0
2024-12-27 12:30:00,76.76,76.8,76.64,76.66,5031.0,75.7041,75.7435,75.5857,75.6054,5031.0
2024-12-27 12:40:00,76.65,76.69,76.59,76.63,8434.0,75.5956,75.635,75.5364,75.5758,8434.0
2024-12-27 12:50:00,76.63,76.73,76.62,76.7,6296.0,75.5758,75.6745,75.566,75.6449,6296.0
2024-12-27 13:00:00,76.7,76.78,76.7,76.72,11537.0,75.6449,75.7238,75.6449,75.6646,11537.0
2024-12-27 13:10:00,76.71,76.79,76.7,76.78,4847.0,75.6547,75.7336,75.6449,75.7238,4847.0
2024-12-27 13:20:00,76.77,76.79,76.72,76.75,6742.0,75.7139,75.7336,75.6646,75.6942,6742.0
2024-12-27 13:30:00,76.74,76.85,76.69,76.83,11419.0,75.6843,75.7928,75.635,75.7731,11419.0
2024-12-27 13:40:00,76.84,76.98,76.84,76.96,35195.0,75.783,75.921,75.783,75.9013,35195.0
2024-12-27 13:50:00,76.96,76.98,76.92,76.96,11770.0,75.9013,75.921,75.8619,75.9013,11770.0
2024-12-27 14:00:00,76.94,77.01,76.92,77.01,11263.0,75.8816,75.9506,75.8619,75.9506,11263.0
2024-12-27 14:10:00,77.01,77.09,76.99,77.08,15317.0,75.9506,76.0295,75.9309,76.0197,15317.0
2024-12-27 14:20:00,77.08,77.08,77.01,77.02,9378.0,76.0197,76.0197,75.9506,75.9605,9378.0
2024-12-27 14:30:00,77.03,77.06,76.98,77.05,5137.0,75.9703,75.9999,75.921,75.9901,5137.0
2024-12-27 14:40:00,77.09,77.15,77.08,77.15,11281.0,76.0295,76.0887,76.0197,76.0887,11281.0
2024-12-27 14:50:00,77.13,77.15,77.09,77.12,12777.0,76.069,76.0887,76.0295,76.0591,12777.0
2024-12-27 15:00:00,77.12,77.12,76.95,77.0,10869.0,76.0591,76.0591,75.8914,75.9408,10869.0
2024-12-27 15:10:00,76.99,76.99,76.86,76.9,14130.0,75.9309,75.9309,75.8027,75.8421,14130.0
2024-12-27 15:20:00,76.88,76.88,76.81,76.83,15372.0,75.8224,75.8224,75.7534,75.7731,15372.0
2024-12-27 15:30:00,76.83,76.84,76.75,76.78,18676.0,75.7731,75.783,75.6942,75.7238,18676.0
2024-12-27 15:40:00,76.77,76.86,76.71,76.85,25961.0,75.7139,75.8027,75.6547,75.7928,25961.0
2024-12-27 15:50:00,76.87,77.07,76.85,76.97,138498.0,75.8125,76.0098,75.7928,75.9112,138498.0
2024-12-30 09:30:00,76.69,76.69,76.0,76.05,33268.0,75.635,75.635,74.9545,75.0038,33268.0
2024-12-30 09:40:00,76.1,76.2,75.9,75.9,6644.0,75.0531,75.1518,74.8559,74.8559,6644.0
2024-12-30 09:50:00,75.86,75.91,75.68,75.74,26305.0,74.8164,74.8657,74.6389,74.6981,26305.0
2024-12-30 10:00:00,75.7,76.08,75.68,75.97,16138.0,74.6586,75.0334,74.6389,74.9249,16138.0
2024-12-30 10:10:00,75.95,75.95,75.84,75.84,10277.0,74.9052,74.9052,74.7967,74.7967,10277.0
2024-12-30 10:20:00,75.78,75.95,75.76,75.84,8272.0,74.7375,74.9052,74.7178,74.7967,8272.0
2024-12-30 10:30:00,75.84,75.97,75.82,75.96,12654.0,74.7967,74.9249,74.777,74.9151,12654.0
2024-12-30 10:40:00,75.99,76.06,75.93,75.98,11315.0,74.9446,75.0137,74.8855,74.9348,11315.0
2024-12-30 10:50:00,75.98,76.21,75.95,76.16,34175.0,74.9348,75.1616,74.9052,75.1123,34175.0
2024-12-30 11:00:00,76.13,76.33,76.13,76.33,12751.0,75.0827,75.28,75.0827,75.28,12751.0
2024-12-30 11:10:00,76.33,76.4,76.25,76.34,9815.0,75.28,75.349,75.2011,75.2898,9815.0
2024-12-30 11:20:00,76.36,76.37,76.25,76.27,17504.0,75.3096,75.3194,75.2011,75.2208,17504.0
2024-12-30 11:30:00,76.3,76.4,76.29,76.35,6851.0,75.2504,75.349,75.2405,75.2997,6851.0
2024-12-30 11:40:00,76.35,76.45,76.29,76.31,12468.0,75.2997,75.3983,75.2405,75.2602,12468.0
2024-12-30 11:50:00,76.32,76.46,76.28,76.45,10729.0,75.2701,75.4082,75.2307,75.3983,10729.0
2024-12-30 12:00:00,76.45,76.51,76.42,76.5,15783.0,75.3983,75.4575,75.3687,75.4476,15783.0
2024-12-30 12:10:00,76.52,76.63,76.49,76.6,10305.0,75.4674,75.5758,75.4378,75.5463,10305.0
2024-12-30 12:20:00,76.61,76.62,76.52,76.52,10212.0,75.5561,75.566,75.4674,75.4674,10212.0
2024-12-30 12:30:00,76.51,76.62,76.51,76.56,7403.0,75.4575,75.566,75.4575,75.5068,7403.0
2024-12-30 12:40:00,76.58,76.59,76.5,76.59,6772.0,75.5265,75.5364,75.4476,75.5364,6772.0
2024-12-30 12:50:00,76.57,76.6,76.43,76.59,8089.0,75.5167,75.5463,75.3786,75.5364,8089.0
2024-12-30 13:00:00,76.58,76.58,76.48,76.53,3788.0,75.5265,75.5265,75.4279,75.4772,3788.0
2024-12-30 13:10:00,76.55,76.61,76.53,76.56,8578.0,75.4969,75.5561,75.4772,75.5068,8578.0
2024-12-30 13:20:00,76.56,76.59,76.51,76.58,12434.0,75.5068,75.5364,75.4575,75.5265,12434.0
2024-12-30 13:30:00,76.59,76.65,76.51,76.51,8585.0,75.5364,75.5956,75.4575,75.4575,8585.0
2024-12-30 13:40:00,76.51,76.56,76.45,76.56,7504.0,75.4575,75.5068,75.3983,75.5068,7504.0
2024-12-30 13:50:00,76.57,76.58,76.51,76.53,10205.0,75.5167,75.5265,75.4575,75.4772,10205.0
2024-12-30 14:00:00,76.52,76.53,76.35,76.37,5660.0,75.4674,75.4772,75.2997,75.3194,5660.0
2024-12-30 14:10:00,76.38,76.38,76.3,76.37,8239.0,75.3293,75.3293,75.2504,75.3194,8239.0
2024-12-30 14:20:00,76.35,76.41,76.27,76.41,10619.0,75.2997,75.3589,75.2208,75.3589,10619.0
2024-12-30 14:30:00,76.37,76.44,76.37,76.41,9161.0,75.3194,75.3885,75.3194,75.3589,9161.0
2024-12-30 14:40:00,76.44,76.5,76.39,76.49,8108.0,75.3885,75.4476,75.3391,75.4378,8108.0
2024-12-30 14:50:00,76.49,76.53,76.44,76.52,17109.0,75.4378,75.4772,75.3885,75.4674,17109.0
2024-12-30 15:00:00,76.5,76.54,76.43,76.48,10426.0,75.4476,75.4871,75.3786,75.4279,10426.0
2024-12-30 15:10:00,76.48,76.51,76.44,76.5,6205.0,75.4279,75.4575,75.3885,75.4476,6205.0
2024-12-30 15:20:00,76.5,76.56,76.46,76.46,15701.0,75.4476,75.5068,75.4082,75.4082,15701.0
2024-12-30 15:30:00,76.47,76.48,76.41,76.45,8725.0,75.418,75.4279,75.3589,75.3983,8725.0
2024-12-30 15:40:00,76.44,76.63,76.44,76.59,19176.0,75.3885,75.5758,75.3885,75.5364,19176.0
2024-12-30 15:50:00,76.6,76.64,76.35,76.37,103747.0,75.5463,75.5857,75.2997,75.3194,103747.0
2024-12-31 09:30:00,76.44,76.76,76.27,76.7,19277.0,75.3885,75.7041,75.2208,75.6449,19277.0
2024-12-31 09:40:00,76.67,76.67,76.44,76.58,10492.0,75.6153,75.6153,75.3885,75.5265,10492.0
2024-12-31 09:50:00,76.6,76.77,76.55,76.7,11506.0,75.5463,75.7139,75.4969,75.6449,11506.0
2024-12-31 10:00:00,76.7,76.86,76.68,76.71,7288.0,75.6449,75.8027,75.6252,75.6547,7288.0
2024-12-31 10:10:00,76.71,76.94,76.71,76.89,6070.0,75.6547,75.8816,75.6547,75.8323,6070.0
2024-12-31 10:20:00,76.87,76.91,76.68,76.68,5837.0,75.8125,75.852,75.6252,75.6252,5837.0
2024-12-31 10:30:00,76.68,76.77,76.65,76.77,7285.0,75.6252,75.7139,75.5956,75.7139,7285.0
2024-12-31 10:40:00,76.77,76.77,76.72,76.76,3572.0,75.7139,75.7139,75.6646,75.7041,3572.0
2024-12-31 10:50:00,76.75,76.85,76.68,76.68,6110.0,75.6942,75.7928,75.6252,75.6252,6110.0
2024-12-31 11:00:00,76.64,76.7,76.55,76.59,11035.0,75.5857,75.6449,75.4969,75.5364,11035.0
2024-12-31 11:10:00,76.57,76.6,76.51,76.57,5511.0,75.5167,75.5463,75.4575,75.5167,5511.0
2024-12-31 11:20:00,76.53,76.58,76.46,76.46,5975.0,75.4772,75.5265,75.4082,75.4082,5975.0
2024-12-31 11:30:00,76.45,76.48,76.41,76.45,4174.0,75.3983,75.4279,75.3589,75.3983,4174.0
2024-12-31 11:40:00,76.45,76.45,76.28,76.39,16403.0,75.3983,75.3983,75.2307,75.3391,16403.0
2024-12-31 11:50:00,76.39,76.39,76.3,76.31,1602.0,75.3391,75.3391,75.2504,75.2602,1602.0
2024-12-31 12:00:00,76.29,76.4,76.26,76.32,6166.0,75.2405,75.349,75.2109,75.2701,6166.0
2024-12-31 12:10:00,76.33,76.37,76.28,76.34,5189.0,75.28,75.3194,75.2307,75.2898,5189.0
2024-12-31 12:20:00,76.34,76.36,76.23,76.26,5731.0,75.2898,75.3096,75.1813,75.2109,5731.0
2024-12-31 12:30:00,76.26,76.31,76.21,76.31,10529.0,75.2109,75.2602,75.1616,75.2602,10529.0
2024-12-31 12:40:00,76.29,76.4,76.28,76.37,11039.0,75.2405,75.349,75.2307,75.3194,11039.0
2024-12-31 12:50:00,76.39,76.54,76.37,76.53,8023.0,75.3391,75.4871,75.3194,75.4772,8023.0
2024-12-31 13:00:00,76.54,76.65,76.54,76.61,7721.0,75.4871,75.5956,75.4871,75.5561,7721.0
2024-12-31 13:10:00,76.62,76.62,76.45,76.45,7448.0,75.566,75.566,75.3983,75.3983,7448.0
2024-12-31 13:20:00,76.42,76.42,76.33,76.38,4679.0,75.3687,75.3687,75.28,75.3293,4679.0
2024-12-31 13:30:00,76.41,76.53,76.41,76.53,4943.0,75.3589,75.4772,75.3589,75.4772,4943.0
2024-12-31 13:40:00,76.51,76.63,76.5,76.6,5413.0,75.4575,75.5758,75.4476,75.5463,5413.0
2024-12-31 13:50:00,76.62,76.63,76.45,76.45,7755.0,75.566,75.5758,75.3983,75.3983,7755.0
2024-12-31 14:00:00,76.45,76.52,76.37,76.52,15918.0,75.3983,75.4674,75.3194,75.4674,15918.0
2024-12-31 14:10:00,76.52,76.54,76.4,76.4,5888.0,75.4674,75.4871,75.349,75.349,5888.0
2024-12-31 14:20:00,76.39,76.4,76.33,76.37,8846.0,75.3391,75.349,75.28,75.3194,8846.0
2024-12-31 14:30:00,76.39,76.43,76.34,76.42,4534.0,75.3391,75.3786,75.2898,75.3687,4534.0
2024-12-31 14:40:00,76.4,76.43,76.36,76.38,5474.0,75.349,75.3786,75.3096,75.3293,5474.0
2024-12-31 14:50:00,76.36,76.46,76.36,76.45,7335.0,75.3096,75.4082,75.3096,75.3983,7335.0
2024-12-31 15:00:00,76.45,76.5,76.42,76.49,8118.0,75.3983,75.4476,75.3687,75.4378,8118.0
2024-12-31 15:10:00,76.49,76.49,76.33,76.4,15122.0,75.4378,75.4378,75.28,75.349,15122.0
2024-12-31 15:20:00,76.38,76.41,76.3,76.39,12157.0,75.3293,75.3589,75.2504,75.3391,12157.0
2024-12-31 15:30:00,76.36,76.43,76.29,76.33,10288.0,75.3096,75.3786,75.2405,75.28,10288.0
2024-12-31 15:40:00,76.31,76.44,76.26,76.41,14569.0,75.2602,75.3885,75.2109,75.3589,14569.0
2024-12-31 15:50:00,76.41,76.54,76.29,76.47,117595.0,75.3589,75.4871,75.2405,75.418,117595.0
2025-01-02 09:30:00,76.87,77.08,75.91,76.99,88950.0,75.8125,76.0197,74.8657,75.9309,88950.0
2025-01-02 09:40:00,76.9,77.03,76.73,76.76,21481.0,75.8421,75.9703,75.6745,75.7041,21481.0
2025-01-02 09:50:00,76.77,76.8,76.64,76.7,10959.0,75.7139,75.7435,75.5857,75.6449,10959.0
2025-01-02 10:00:00,76.73,76.79,76.52,76.6,19220.0,75.6745,75.7336,75.4674,75.5463,19220.0
2025-01-02 10:10:00,76.56,76.72,76.55,76.55,13040.0,75.5068,75.6646,75.4969,75.4969,13040.0
2025-01-02 10:20:00,76.59,76.59,76.33,76.45,9715.0,75.5364,75.5364,75.28,75.3983,9715.0
2025-01-02 10:30:00,76.44,76.44,76.29,76.36,11350.0,75.3885,75.3885,75.2405,75.3096,11350.0
2025-01-02 10:40:00,76.37,76.47,76.37,76.46,8067.0,75.3194,75.418,75.3194,75.4082,8067.0
2025-01-02 10:50:00,76.49,76.5,76.33,76.37,8361.0,75.4378,75.4476,75.28,75.3194,8361.0
2025-01-02 11:00:00,76.34,76.4,76.12,76.16,21271.0,75.2898,75.349,75.0729,75.1123,21271.0
2025-01-02 11:10:00,76.17,76.26,76.12,76.23,8436.0,75.1222,75.2109,75.0729,75.1813,8436.0
2025-01-02 11:20:00,76.24,76.38,76.13,76.37,16121.0,75.1912,75.3293,75.0827,75.3194,16121.0
2025-01-02 11:30:00,76.37,76.39,76.29,76.37,7320.0,75.3194,75.3391,75.2405,75.3194,7320.0
2025-01-02 11:40:00,76.41,76.62,76.36,76.46,24277.0,75.3589,75.566,75.3096,75.4082,24277.0
2025-01-02 11:50:00,76.5,76.5,76.39,76.39,19156.0,75.4476,75.4476,75.3391,75.3391,19156.0
2025-01-02 12:00:00,76.43,76.5,76.31,76.34,20690.0,75.3786,75.4476,75.2602,75.2898,20690.0
2025-01-02 12:10:00,76.34,76.43,76.31,76.41,8070.0,75.2898,75.3786,75.2602,75.3589,8070.0
2025-01-02 12:20:00,76.41,76.41,76.05,76.06,13078.0,75.3589,75.3589,75.0038,75.0137,13078.0
2025-01-02 12:30:00,76.07,76.11,75.92,75.97,13489.0,75.0235,75.063,74.8756,74.9249,13489.0
2025-01-02 12:40:00,75.97,76.06,75.91,76.03,15025.0,74.9249,75.0137,74.8657,74.9841,15025.0
2025-01-02 12:50:00,76.0,76.13,75.99,76.08,5943.0,74.9545,75.0827,74.9446,75.0334,5943.0
2025-01-02 13:00:00,76.05,76.07,75.98,75.98,12650.0,75.0038,75.0235,74.9348,74.9348,12650.0
2025-01-02 13:10:00,75.91,75.94,75.81,75.91,21010.0,74.8657,74.8953,74.7671,74.8657,21010.0
2025-01-02 13:20:00,75.91,75.92,75.84,75.91,26780.0,74.8657,74.8756,74.7967,74.8657,26780.0
2025-01-02 13:30:00,75.89,75.89,75.72,75.72,27962.0,74.846,74.846,74.6784,74.6784,27962.0
2025-01-02 13:40:00,75.78,75.82,75.66,75.75,21929.0,74.7375,74.777,74.6192,74.7079,21929.0
2025-01-02 13:50:00,75.75,75.84,75.68,75.81,24062.0,74.7079,74.7967,74.6389,74.7671,24062.0
2025-01-02 14:00:00,75.81,75.85,75.7,75.75,19500.0,74.7671,74.8066,74.6586,74.7079,19500.0
2025-01-02 14:10:00,75.77,75.77,75.69,75.77,9786.0,74.7277,74.7277,74.6488,74.7277,9786.0
2025-01-02 14:20:00,75.74,75.86,75.74,75.86,6705.0,74.6981,74.8164,74.6981,74.8164,6705.0
2025-01-02 14:30:00,75.87,75.87,75.73,75.78,9397.0,74.8263,74.8263,74.6882,74.7375,9397.0
2025-01-02 14:40:00,75.78,75.81,75.69,75.77,11712.0,74.7375,74.7671,74.6488,74.7277,11712.0
2025-01-02 14:50:00,75.76,75.82,75.68,75.7,19157.0,74.7178,74.777,74.6389,74.6586,19157.0
2025-01-02 15:00:00,75.69,75.9,75.68,75.86,8461.0,74.6488,74.8559,74.6389,74.8164,8461.0
2025-01-02 15:10:00,75.86,75.95,75.85,75.92,8042.0,74.8164,74.9052,74.8066,74.8756,8042.0
2025-01-02 15:20:00,75.93,75.98,75.91,75.94,10871.0,74.8855,74.9348,74.8657,74.8953,10871.0
2025-01-02 15:30:00,75.93,75.97,75.73,75.78,20803.0,74.8855,74.9249,74.6882,74.7375,20803.0
2025-01-02 15:40:00,75.8,75.85,75.76,75.79,17966.0,74.7573,74.8066,74.7178,74.7474,17966.0
2025-01-02 15:50:00,75.78,75.87,75.64,75.73,122426.0,74.7375,74.8263,74.5995,74.6882,122426.0
2025-01-03 09:30:00,75.29,75.41,74.9,74.98,42833.0,74.7563,74.8755,74.3691,74.4485,42833.0
2025-01-03 09:40:00,74.95,75.08,74.73,74.8,11494.0,74.4187,74.5478,74.2003,74.2698,11494.0
2025-01-03 09:50:00,74.81,74.86,74.48,74.52,8423.0,74.2797,74.3294,73.9521,73.9918,8423.0
2025-01-03 10:00:00,74.53,74.87,74.53,74.81,9779.0,74.0017,74.3393,74.0017,74.2797,9779.0
2025-01-03 10:10:00,74.85,74.89,74.78,74.81,12711.0,74.3194,74.3592,74.2499,74.2797,12711.0
2025-01-03 10:20:00,74.86,75.02,74.75,74.93,12515.0,74.3294,74.4882,74.2202,74.3989,12515.0
2025-01-03 10:30:00,74.9,75.03,74.87,74.98,18328.0,74.3691,74.4982,74.3393,74.4485,18328.0
2025-01-03 10:40:00,75.0,75.03,74.89,74.95,10801.0,74.4684,74.4982,74.3592,74.4187,10801.0
2025-01-03 10:50:00,74.97,75.14,74.96,75.12,6193.0,74.4386,74.6074,74.4287,74.5875,6193.0
2025-01-03 11:00:00,75.12,75.16,75.05,75.14,13980.0,74.5875,74.6272,74.518,74.6074,13980.0
2025-01-03 11:10:00,75.12,75.18,74.93,74.95,14538.0,74.5875,74.6471,74.3989,74.4187,14538.0
2025-01-03 11:20:00,74.97,75.03,74.85,75.03,67607.0,74.4386,74.4982,74.3194,74.4982,67607.0
2025-01-03 11:30:00,75.03,75.28,75.02,75.23,17323.0,74.4982,74.7464,74.4882,74.6968,17323.0
2025-01-03 11:40:00,75.22,75.39,75.19,75.37,14241.0,74.6868,74.8556,74.657,74.8358,14241.0
2025-01-03 11:50:00,75.37,75.4,75.28,75.33,15566.0,74.8358,74.8655,74.7464,74.796,15566.0
2025-01-03 12:00:00,75.33,75.38,75.27,75.37,12257.0,74.796,74.8457,74.7365,74.8358,12257.0
2025-01-03 12:10:00,75.38,75.38,75.26,75.27,13955.0,74.8457,74.8457,74.7265,74.7365,13955.0
2025-01-03 12:20:00,75.29,75.37,75.28,75.36,6853.0,74.7563,74.8358,74.7464,74.8258,6853.0
2025-01-03 12:30:00,75.38,75.38,75.27,75.34,12683.0,74.8457,74.8457,74.7365,74.806,12683.0
2025-01-03 12:40:00,75.36,75.44,75.36,75.44,5358.0,74.8258,74.9053,74.8258,74.9053,5358.0
2025-01-03 12:50:00,75.4,75.43,75.37,75.42,5579.0,74.8655,74.8953,74.8358,74.8854,5579.0
2025-01-03 13:00:00,75.4,75.4,75.2,75.2,14870.0,74.8655,74.8655,74.667,74.667,14870.0
2025-01-03 13:10:00,75.23,75.34,75.2,75.34,16558.0,74.6968,74.806,74.667,74.806,16558.0
2025-01-03 13:20:00,75.31,75.36,75.28,75.3,14737.0,74.7762,74.8258,74.7464,74.7663,14737.0
2025-01-03 13:30:00,75.29,75.38,75.28,75.33,13281.0,74.7563,74.8457,74.7464,74.796,13281.0
2025-01-03 13:40:00,75.32,75.37,75.27,75.37,9612.0,74.7861,74.8358,74.7365,74.8358,9612.0
2025-01-03 13:50:00,75.37,75.42,75.33,75.41,14603.0,74.8358,74.8854,74.796,74.8755,14603.0
2025-01-03 14:00:00,75.39,75.45,75.37,75.44,11774.0,74.8556,74.9152,74.8358,74.9053,11774.0
2025-01-03 14:10:00,75.47,75.53,75.36,75.53,43338.0,74.935,74.9946,74.8258,74.9946,43338.0
2025-01-03 14:20:00,75.53,75.54,75.46,75.48,9325.0,74.9946,75.0046,74.9251,74.945,9325.0
2025-01-03 14:30:00,75.48,75.57,75.48,75.53,10006.0,74.945,75.0343,74.945,74.9946,10006.0
2025-01-03 14:40:00,75.53,75.58,75.46,75.46,6293.0,74.9946,75.0443,74.9251,74.9251,6293.0
2025-01-03 14:50:00,75.47,75.48,75.4,75.42,10902.0,74.935,74.945,74.8655,74.8854,10902.0
2025-01-03 15:00:00,75.42,75.5,75.35,75.48,7981.0,74.8854,74.9648,74.8159,74.945,7981.0
2025-01-03 15:10:00,75.47,75.58,75.45,75.58,16826.0,74.935,75.0443,74.9152,75.0443,16826.0
2025-01-03 15:20:00,75.59,75.6,75.53,75.57,23840.0,75.0542,75.0641,74.9946,75.0343,23840.0
2025-01-03 15:30:00,75.56,75.56,75.45,75.48,24859.0,75.0244,75.0244,74.9152,74.945,24859.0
2025-01-03 15:40:00,75.47,75.49,75.4,75.49,30687.0,74.935,74.9549,74.8655,74.9549,30687.0
2025-01-03 15:50:00,75.52,75.55,75.35,75.43,122811.0,74.9847,75.0145,74.8159,74.8953,122811.0
2025-01-06 09:30:00,75.67,75.67,75.03,75.5,37553.0,75.1336,75.1336,74.4982,74.9648,37553.0
2025-01-06 09:40:00,75.41,75.68,75.38,75.44,29445.0,74.8755,75.1436,74.8457,74.9053,29445.0
2025-01-06 09:50:00,75.41,75.53,75.32,75.5,20030.0,74.8755,74.9946,74.7861,74.9648,20030.0
2025-01-06 10:00:00,75.5,75.72,75.5,75.57,40898.0,74.9648,75.1833,74.9648,75.0343,40898.0
2025-01-06 10:10:00,75.57,75.62,75.4,75.49,21594.0,75.0343,75.084,74.8655,74.9549,21594.0
2025-01-06 10:20:00,75.47,75.48,75.27,75.28,16256.0,74.935,74.945,74.7365,74.7464,16256.0
2025-01-06 10:30:00,75.3,75.37,75.21,75.28,16965.0,74.7663,74.8358,74.6769,74.7464,16965.0
2025-01-06 10:40:00,75.29,75.42,75.23,75.35,19753.0,74.7563,74.8854,74.6968,74.8159,19753.0
2025-01-06 10:50:00,75.35,75.43,75.34,75.41,14128.0,74.8159,74.8953,74.806,74.8755,14128.0
2025-01-06 11:00:00,75.4,75.44,75.32,75.43,10562.0,74.8655,74.9053,74.7861,74.8953,10562.0
2025-01-06 11:10:00,75.43,75.52,75.4,75.47,14215.0,74.8953,74.9847,74.8655,74.935,14215.0
2025-01-06 11:20:00,75.45,75.52,75.43,75.5,11930.0,74.9152,74.9847,74.8953,74.9648,11930.0
2025-01-06 11:30:00,75.48,75.58,75.45,75.48,13019.0,74.945,75.0443,74.9152,74.945,13019.0
2025-01-06 11:40:00,75.46,75.55,75.28,75.55,34820.0,74.9251,75.0145,74.7464,75.0145,34820.0
2025-01-06 11:50:00,75.55,75.58,75.51,75.58,12855.0,75.0145,75.0443,74.9748,75.0443,12855.0
2025-01-06 12:00:00,75.56,75.59,75.53,75.54,11149.0,75.0244,75.0542,74.9946,75.0046,11149.0
2025-01-06 12:10:00,75.53,75.54,75.44,75.5,9984.0,74.9946,75.0046,74.9053,74.9648,9984.0
2025-01-06 12:20:00,75.49,75.49,75.33,75.33,12750.0,74.9549,74.9549,74.796,74.796,12750.0
2025-01-06 12:30:00,75.31,75.35,75.26,75.3,14224.0,74.7762,74.8159,74.7265,74.7663,14224.0
2025-01-06 12:40:00,75.3,75.33,75.25,75.26,11308.0,74.7663,74.796,74.7166,74.7265,11308.0
2025-01-06 12:50:00,75.27,75.27,75.08,75.16,17427.0,74.7365,74.7365,74.5478,74.6272,17427.0
2025-01-06 13:00:00,75.16,75.17,75.01,75.01,10013.0,74.6272,74.6372,74.4783,74.4783,10013.0
2025-01-06 13:10:00,75.03,75.14,75.01,75.13,11011.0,74.4982,74.6074,74.4783,74.5975,11011.0
2025-01-06 13:20:00,75.14,75.14,75.03,75.04,8449.0,74.6074,74.6074,74.4982,74.5081,8449.0
2025-01-06 13:30:00,75.04,75.06,74.99,75.01,13791.0,74.5081,74.528,74.4585,74.4783,13791.0
2025-01-06 13:40:00,75.0,75.03,74.9,74.98,18602.0,74.4684,74.4982,74.3691,74.4485,18602.0
2025-01-06 13:50:00,74.98,75.02,74.93,74.97,11094.0,74.4485,74.4882,74.3989,74.4386,11094.0
2025-01-06 14:00:00,74.96,74.98,74.84,74.86,23390.0,74.4287,74.4485,74.3095,74.3294,23390.0
2025-01-06 14:10:00,74.84,75.0,74.84,74.99,12888.0,74.3095,74.4684,74.3095,74.4585,12888.0
2025-01-06 14:20:00,74.99,74.99,74.88,74.9,10088.0,74.4585,74.4585,74.3492,74.3691,10088.0
2025-01-06 14:30:00,74.88,74.95,74.87,74.94,13670.0,74.3492,74.4187,74.3393,74.4088,13670.0
2025-01-06 14:40:00,74.93,74.99,74.88,74.98,13799.0,74.3989,74.4585,74.3492,74.4485,13799.0
2025-01-06 14:50:00,74.98,75.02,74.93,75.02,14476.0,74.4485,74.4882,74.3989,74.4882,14476.0
2025-01-06 15:00:00,74.98,75.06,74.97,74.99,23499.0,74.4485,74.528,74.4386,74.4585,23499.0
2025-01-06 15:10:00,74.99,75.05,74.96,74.96,21008.0,74.4585,74.518,74.4287,74.4287,21008.0
2025-01-06 15:20:00,74.96,74.99,74.85,74.88,27343.0,74.4287,74.4585,74.3194,74.3492,27343.0
2025-01-06 15:30:00,74.88,74.91,74.8,74.81,26637.0,74.3492,74.379,74.2698,74.2797,26637.0
2025-01-06 15:40:00,74.81,74.83,74.64,74.65,30557.0,74.2797,74.2996,74.1109,74.1209,30557.0
2025-01-06 15:50:00,74.64,74.83,74.63,74.75,161002.0,74.1109,74.2996,74.101,74.2202,161002.0
2025-01-07 09:30:00,75.0,75.62,74.55,75.62,41354.0,74.4684,75.084,74.0216,75.084,41354.0
2025-01-07 09:40:00,75.63,75.66,75.35,75.48,22232.0,75.0939,75.1237,74.8159,74.945,22232.0
2025-01-07 09:50:00,75.48,75.52,75.29,75.51,19458.0,74.945,74.9847,74.7563,74.9748,19458.0
2025-01-07 10:00:00,75.48,75.51,75.1,75.27,35321.0,74.945,74.9748,74.5677,74.7365,35321.0
2025-01-07 10:10:00,75.29,75.33,75.02,75.12,18303.0,74.7563,74.796,74.4882,74.5875,18303.0
2025-01-07 10:20:00,75.12,75.29,75.07,75.27,20754.0,74.5875,74.7563,74.5379,74.7365,20754.0
2025-01-07 10:30:00,75.29,75.52,75.28,75.32,19036.0,74.7563,74.9847,74.7464,74.7861,19036.0
2025-01-07 10:40:00,75.31,75.38,75.17,75.19,16200.0,74.7762,74.8457,74.6372,74.657,16200.0
2025-01-07 10:50:00,75.21,75.31,75.15,75.24,15801.0,74.6769,74.7762,74.6173,74.7067,15801.0
2025-01-07 11:00:00,75.25,75.25,74.93,74.93,24923.0,74.7166,74.7166,74.3989,74.3989,24923.0
2025-01-07 11:10:00,74.94,74.95,74.63,74.69,28196.0,74.4088,74.4187,74.101,74.1606,28196.0
2025-01-07 11:20:00,74.72,74.74,74.52,74.63,16166.0,74.1904,74.2102,73.9918,74.101,16166.0
2025-01-07 11:30:00,74.65,74.73,74.52,74.62,18284.0,74.1209,74.2003,73.9918,74.0911,18284.0
2025-01-07 11:40:00,74.62,74.71,74.56,74.71,10593.0,74.0911,74.1804,74.0315,74.1804,10593.0
2025-01-07 11:50:00,74.72,74.79,74.6,74.61,16728.0,74.1904,74.2599,74.0712,74.0811,16728.0
2025-01-07 12:00:00,74.61,74.74,74.61,74.67,10722.0,74.0811,74.2102,74.0811,74.1407,10722.0
2025-01-07 12:10:00,74.64,74.7,74.59,74.68,8395.0,74.1109,74.1705,74.0613,74.1506,8395.0
2025-01-07 12:20:00,74.68,74.74,74.64,74.74,19915.0,74.1506,74.2102,74.1109,74.2102,19915.0
2025-01-07 12:30:00,74.74,74.84,74.73,74.74,14370.0,74.2102,74.3095,74.2003,74.2102,14370.0
2025-01-07 12:40:00,74.73,74.76,74.69,74.71,21068.0,74.2003,74.2301,74.1606,74.1804,21068.0
2025-01-07 12:50:00,74.7,74.75,74.63,74.74,10535.0,74.1705,74.2202,74.101,74.2102,10535.0
2025-01-07 13:00:00,74.73,74.79,74.71,74.79,7484.0,74.2003,74.2599,74.1804,74.2599,7484.0
2025-01-07 13:10:00,74.79,74.79,74.68,74.68,9922.0,74.2599,74.2599,74.1506,74.1506,9922.0
2025-01-07 13:20:00,74.67,74.74,74.64,74.74,10186.0,74.1407,74.2102,74.1109,74.2102,10186.0
2025-01-07 13:30:00,74.74,74.77,74.67,74.67,8880.0,74.2102,74.24,74.1407,74.1407,8880.0
2025-01-07 13:40:00,74.67,74.73,74.61,74.73,10748.0,74.1407,74.2003,74.0811,74.2003,10748.0
2025-01-07 13:50:00,74.7,74.71,74.65,74.66,10527.0,74.1705,74.1804,74.1209,74.1308,10527.0
2025-01-07 14:00:00,74.66,74.67,74.58,74.59,16041.0,74.1308,74.1407,74.0514,74.0613,16041.0
2025-01-07 14:10:00,74.59,74.61,74.48,74.52,17573.0,74.0613,74.0811,73.9521,73.9918,17573.0
2025-01-07 14:20:00,74.53,74.58,74.46,74.47,13441.0,74.0017,74.0514,73.9322,73.9421,13441.0
2025-01-07 14:30:00,74.47,74.48,74.42,74.44,20590.0,73.9421,73.9521,73.8925,73.9124,20590.0
2025-01-07 14:40:00,74.43,74.49,74.38,74.44,23965.0,73.9024,73.962,73.8528,73.9124,23965.0
2025-01-07 14:50:00,74.45,74.59,74.43,74.58,27577.0,73.9223,74.0613,73.9024,74.0514,27577.0
2025-01-07 15:00:00,74.58,74.59,74.47,74.52,22081.0,74.0514,74.0613,73.9421,73.9918,22081.0
2025-01-07 15:10:00,74.52,74.61,74.45,74.45,17242.0,73.9918,74.0811,73.9223,73.9223,17242.0
2025-01-07 15:20:00,74.45,74.49,74.43,74.47,25321.0,73.9223,73.962,73.9024,73.9421,25321.0
2025-01-07 15:30:00,74.48,74.54,74.37,74.47,37113.0,73.9521,74.0116,73.8428,73.9421,37113.0
2025-01-07 15:40:00,74.47,74.52,74.41,74.49,32823.0,73.9421,73.9918,73.8826,73.962,32823.0
2025-01-07 15:50:00,74.5,74.71,74.5,74.56,166475.0,73.9719,74.1804,73.9719,74.0315,166475.0
2025-01-08 09:30:00,74.31,74.65,74.15,74.3,25804.0,73.7833,74.1209,73.6244,73.7733,25804.0
2025-01-08 09:40:00,74.2,74.21,73.7,73.75,15919.0,73.6741,73.684,73.1776,73.2272,15919.0
2025-01-08 09:50:00,73.75,73.79,73.64,73.7,31237.0,73.2272,73.267,73.118,73.1776,31237.0
2025-01-08 10:00:00,73.7,73.98,73.68,73.98,33271.0,73.1776,73.4556,73.1577,73.4556,33271.0
2025-01-08 10:10:00,74.0,74.05,73.85,73.89,25686.0,73.4755,73.5251,73.3265,73.3662,25686.0
2025-01-08 10:20:00,73.89,73.97,73.76,73.76,21442.0,73.3662,73.4457,73.2372,73.2372,21442.0
2025-01-08 10:30:00,73.76,73.9,73.69,73.88,23753.0,73.2372,73.3762,73.1677,73.3563,23753.0
2025-01-08 10:40:00,73.89,73.93,73.76,73.92,13111.0,73.3662,73.406,73.2372,73.396,13111.0
2025-01-08 10:50:00,73.91,74.08,73.91,74.05,30228.0,73.3861,73.5549,73.3861,73.5251,30228.0
2025-01-08 11:00:00,74.03,74.27,74.03,74.26,126875.0,73.5053,73.7436,73.5053,73.7336,126875.0
2025-01-08 11:10:00,74.25,74.31,74.15,74.17,22540.0,73.7237,73.7833,73.6244,73.6443,22540.0
2025-01-08 11:20:00,74.17,74.33,74.16,74.31,26195.0,73.6443,73.8031,73.6343,73.7833,26195.0
2025-01-08 11:30:00,74.33,74.5,74.33,74.5,30778.0,73.8031,73.9719,73.8031,73.9719,30778.0
2025-01-08 11:40:00,74.51,74.58,74.44,74.5,20924.0,73.9819,74.0514,73.9124,73.9719,20924.0
2025-01-08 11:50:00,74.48,74.49,74.39,74.42,12430.0,73.9521,73.962,73.8627,73.8925,12430.0
2025-01-08 12:00:00,74.41,74.43,74.3,74.34,11613.0,73.8826,73.9024,73.7733,73.8131,11613.0
2025-01-08 12:10:00,74.31,74.41,74.28,74.34,22702.0,73.7833,73.8826,73.7535,73.8131,22702.0
2025-01-08 12:20:00,74.37,74.4,74.33,74.35,10199.0,73.8428,73.8726,73.8031,73.823,10199.0
2025-01-08 12:30:00,74.35,74.38,74.31,74.31,13507.0,73.823,73.8528,73.7833,73.7833,13507.0
2025-01-08 12:40:00,74.3,74.42,74.3,74.36,8407.0,73.7733,73.8925,73.7733,73.8329,8407.0
2025-01-08 12:50:00,74.37,74.4,74.29,74.32,5180.0,73.8428,73.8726,73.7634,73.7932,5180.0
2025-01-08 13:00:00,74.32,74.47,74.31,74.44,20833.0,73.7932,73.9421,73.7833,73.9124,20833.0
2025-01-08 13:10:00,74.42,74.45,74.31,74.39,10803.0,73.8925,73.9223,73.7833,73.8627,10803.0
2025-01-08 13:20:00,74.4,74.51,74.39,74.51,9369.0,73.8726,73.9819,73.8627,73.9819,9369.0
2025-01-08 13:30:00,74.51,74.51,74.42,74.49,14537.0,73.9819,73.9819,73.8925,73.962,14537.0
2025-01-08 13:40:00,74.47,74.54,74.37,74.39,15665.0,73.9421,74.0116,73.8428,73.8627,15665.0
2025-01-08 13:50:00,74.37,74.4,74.25,74.31,15354.0,73.8428,73.8726,73.7237,73.7833,15354.0
2025-01-08 14:00:00,74.32,74.5,74.32,74.44,11269.0,73.7932,73.9719,73.7932,73.9124,11269.0
2025-01-08 14:10:00,74.47,74.5,74.38,74.48,25757.0,73.9421,73.9719,73.8528,73.9521,25757.0
2025-01-08 14:20:00,74.5,74.59,74.48,74.54,9404.0,73.9719,74.0613,73.9521,74.0116,9404.0
2025-01-08 14:30:00,74.52,74.56,74.48,74.52,8707.0,73.9918,74.0315,73.9521,73.9918,8707.0
2025-01-08 14:40:00,74.5,74.52,74.46,74.49,13760.0,73.9719,73.9918,73.9322,73.962,13760.0
2025-01-08 14:50:00,74.5,74.54,74.46,74.54,10731.0,73.9719,74.0116,73.9322,74.0116,10731.0
2025-01-08 15:00:00,74.52,74.58,74.51,74.57,29551.0,73.9918,74.0514,73.9819,74.0414,29551.0
2025-01-08 15:10:00,74.58,74.64,74.54,74.64,36575.0,74.0514,74.1109,74.0116,74.1109,36575.0
2025-01-08 15:20:00,74.65,74.77,74.65,74.75,21311.0,74.1209,74.24,74.1209,74.2202,21311.0
2025-01-08 15:30:00,74.77,74.8,74.62,74.64,49742.0,74.24,74.2698,74.0911,74.1109,49742.0
2025-01-08 15:40:00,74.64,74.72,74.61,74.71,28573.0,74.1109,74.1904,74.0811,74.1804,28573.0
2025-01-08 15:50:00,74.7,74.88,74.7,74.82,166600.0,74.1705,74.3492,74.1705,74.2897,166600.0
2025-01-10 09:30:00,74.47,74.79,74.24,74.74,63753.0,73.9421,74.2599,73.7138,74.2102,63753.0
2025-01-10 09:40:00,74.75,74.81,74.42,74.42,31278.0,74.2202,74.2797,73.8925,73.8925,31278.0
2025-01-10 09:50:00,74.42,74.65,74.39,74.61,54884.0,73.8925,74.1209,73.8627,74.0811,54884.0
2025-01-10 10:00:00,74.56,74.6,74.3,74.37,60036.0,74.0315,74.0712,73.7733,73.8428,60036.0
2025-01-10 10:10:00,74.37,74.37,73.99,74.02,28707.0,73.8428,73.8428,73.4655,73.4953,28707.0
2025-01-10 10:20:00,74.06,74.09,73.81,73.81,34649.0,73.535,73.5648,73.2868,73.2868,34649.0
2025-01-10 10:30:00,73.81,73.95,73.72,73.72,68986.0,73.2868,73.4258,73.1975,73.1975,68986.0
2025-01-10 10:40:00,73.69,73.77,73.61,73.66,33144.0,73.1677,73.2471,73.0882,73.1379,33144.0
2025-01-10 10:50:00,73.63,74.08,73.63,74.08,66253.0,73.1081,73.5549,73.1081,73.5549,66253.0
2025-01-10 11:00:00,74.08,74.16,74.02,74.08,19909.0,73.5549,73.6343,73.4953,73.5549,19909.0
2025-01-10 11:10:00,74.05,74.26,74.0,74.01,41704.0,73.5251,73.7336,73.4755,73.4854,41704.0
2025-01-10 11:20:00,74.02,74.14,73.97,74.03,26028.0,73.4953,73.6145,73.4457,73.5053,26028.0
2025-01-10 11:30:00,74.01,74.07,73.96,74.05,33657.0,73.4854,73.545,73.4358,73.5251,33657.0
2025-01-10 11:40:00,74.02,74.09,73.96,74.04,29485.0,73.4953,73.5648,73.4358,73.5152,29485.0
2025-01-10 11:50:00,74.04,74.12,73.96,74.0,20748.0,73.5152,73.5946,73.4358,73.4755,20748.0
2025-01-10 12:00:00,74.02,74.03,73.74,73.76,31563.0,73.4953,73.5053,73.2173,73.2372,31563.0
2025-01-10 12:10:00,73.76,73.84,73.63,73.84,18601.0,73.2372,73.3166,73.1081,73.3166,18601.0
2025-01-10 12:20:00,73.82,73.85,73.71,73.85,20265.0,73.2967,73.3265,73.1875,73.3265,20265.0
2025-01-10 12:30:00,73.85,73.92,73.67,73.72,21955.0,73.3265,73.396,73.1478,73.1975,21955.0
2025-01-10 12:40:00,73.75,73.77,73.7,73.76,18036.0,73.2272,73.2471,73.1776,73.2372,18036.0
2025-01-10 12:50:00,73.74,73.84,73.69,73.77,24636.0,73.2173,73.3166,73.1677,73.2471,24636.0
2025-01-10 13:00:00,73.77,73.96,73.77,73.89,25445.0,73.2471,73.4358,73.2471,73.3662,25445.0
2025-01-10 13:10:00,73.9,73.97,73.81,73.92,17548.0,73.3762,73.4457,73.2868,73.396,17548.0
2025-01-10 13:20:00,73.92,73.95,73.87,73.87,18071.0,73.396,73.4258,73.3464,73.3464,18071.0
2025-01-10 13:30:00,73.86,74.11,73.86,74.11,26024.0,73.3365,73.5847,73.3365,73.5847,26024.0
2025-01-10 13:40:00,74.1,74.12,74.0,74.03,16409.0,73.5748,73.5946,73.4755,73.5053,16409.0
2025-01-10 13:50:00,74.02,74.13,73.98,74.08,14648.0,73.4953,73.6045,73.4556,73.5549,14648.0
2025-01-10 14:00:00,74.09,74.1,73.93,73.94,20013.0,73.5648,73.5748,73.406,73.4159,20013.0
2025-01-10 14:10:00,73.94,73.97,73.84,73.87,19991.0,73.4159,73.4457,73.3166,73.3464,19991.0
2025-01-10 14:20:00,73.87,74.0,73.81,73.95,23012.0,73.3464,73.4755,73.2868,73.4258,23012.0
2025-01-10 14:30:00,73.96,73.97,73.7,73.73,14812.0,73.4358,73.4457,73.1776,73.2074,14812.0
2025-01-10 14:40:00,73.72,73.79,73.69,73.7,29461.0,73.1975,73.267,73.1677,73.1776,29461.0
2025-01-10 14:50:00,73.7,73.8,73.69,73.73,64274.0,73.1776,73.2769,73.1677,73.2074,64274.0
2025-01-10 15:00:00,73.73,73.82,73.69,73.76,17941.0,73.2074,73.2967,73.1677,73.2372,17941.0
2025-01-10 15:10:00,73.75,73.77,73.46,73.48,40024.0,73.2272,73.2471,72.9393,72.9592,40024.0
2025-01-10 15:20:00,73.5,73.58,73.47,73.55,37293.0,72.979,73.0584,72.9492,73.0287,37293.0
2025-01-10 15:30:00,73.55,73.6,73.51,73.55,33372.0,73.0287,73.0783,72.9889,73.0287,33372.0
2025-01-10 15:40:00,73.54,73.62,73.5,73.56,39577.0,73.0187,73.0982,72.979,73.0386,39577.0
2025-01-10 15:50:00,73.54,73.72,73.53,73.62,176598.0,73.0187,73.1975,73.0088,73.0982,176598.0
2025-01-13 09:30:00,73.77,73.89,73.4,73.74,42759.0,73.2471,73.3662,72.8797,73.2173,42759.0
2025-01-13 09:40:00,73.78,73.9,73.72,73.76,26944.0,73.257,73.3762,73.1975,73.2372,26944.0
2025-01-13 09:50:00,73.8,74.09,73.61,74.09,21885.0,73.2769,73.5648,73.0882,73.5648,21885.0
2025-01-13 10:00:00,74.06,74.14,73.9,73.95,25719.0,73.535,73.6145,73.3762,73.4258,25719.0
2025-01-13 10:10:00,73.95,74.1,73.82,74.05,29191.0,73.4258,73.5748,73.2967,73.5251,29191.0
2025-01-13 10:20:00,74.03,74.05,73.88,73.91,20030.0,73.5053,73.5251,73.3563,73.3861,20030.0
2025-01-13 10:30:00,73.91,74.05,73.85,73.9,41836.0,73.3861,73.5251,73.3265,73.3762,41836.0
2025-01-13 10:40:00,73.89,73.96,73.8,73.8,52996.0,73.3662,73.4358,73.2769,73.2769,52996.0
2025-01-13 10:50:00,73.78,73.93,73.71,73.91,36767.0,73.257,73.406,73.1875,73.3861,36767.0
2025-01-13 11:00:00,73.92,74.03,73.81,73.89,40552.0,73.396,73.5053,73.2868,73.3662,40552.0
2025-01-13 11:10:00,73.89,73.91,73.73,73.84,30084.0,73.3662,73.3861,73.2074,73.3166,30084.0
2025-01-13 11:20:00,73.84,74.0,73.82,73.85,21484.0,73.3166,73.4755,73.2967,73.3265,21484.0
2025-01-13 11:30:00,73.86,73.9,73.54,73.54,23092.0,73.3365,73.3762,73.0187,73.0187,23092.0
2025-01-13 11:40:00,73.56,73.74,73.54,73.61,20902.0,73.0386,73.2173,73.0187,73.0882,20902.0
2025-01-13 11:50:00,73.61,73.65,73.44,73.44,78869.0,73.0882,73.1279,72.9194,72.9194,78869.0
2025-01-13 12:00:00,73.45,73.59,73.42,73.59,30179.0,72.9294,73.0684,72.8996,73.0684,30179.0
2025-01-13 12:10:00,73.59,73.68,73.51,73.67,39314.0,73.0684,73.1577,72.9889,73.1478,39314.0
2025-01-13 12:20:00,73.66,73.66,73.51,73.56,22156.0,73.1379,73.1379,72.9889,73.0386,22156.0
2025-01-13 12:30:00,73.55,73.62,73.51,73.54,13356.0,73.0287,73.0982,72.9889,73.0187,13356.0
2025-01-13 12:40:00,73.55,73.67,73.55,73.67,16316.0,73.0287,73.1478,73.0287,73.1478,16316.0
2025-01-13 12:50:00,73.67,73.83,73.67,73.83,12674.0,73.1478,73.3067,73.1478,73.3067,12674.0
2025-01-13 13:00:00,73.81,73.81,73.7,73.75,17027.0,73.2868,73.2868,73.1776,73.2272,17027.0
2025-01-13 13:10:00,73.75,73.79,73.72,73.77,15166.0,73.2272,73.267,73.1975,73.2471,15166.0
2025-01-13 13:20:00,73.77,73.78,73.69,73.74,20104.0,73.2471,73.257,73.1677,73.2173,20104.0
2025-01-13 13:30:00,73.73,73.87,73.73,73.84,40322.0,73.2074,73.3464,73.2074,73.3166,40322.0
2025-01-13 13:40:00,73.83,73.86,73.74,73.86,33531.0,73.3067,73.3365,73.2173,73.3365,33531.0
2025-01-13 13:50:00,73.84,73.86,73.75,73.81,21251.0,73.3166,73.3365,73.2272,73.2868,21251.0
2025-01-13 14:00:00,73.81,73.89,73.76,73.89,35509.0,73.2868,73.3662,73.2372,73.3662,35509.0
2025-01-13 14:10:00,73.89,73.97,73.84,73.86,54129.0,73.3662,73.4457,73.3166,73.3365,54129.0
2025-01-13 14:20:00,73.87,73.93,73.83,73.92,38664.0,73.3464,73.406,73.3067,73.396,38664.0
2025-01-13 14:30:00,73.93,73.93,73.79,73.83,34493.0,73.406,73.406,73.267,73.3067,34493.0
2025-01-13 14:40:00,73.83,73.84,73.76,73.82,25681.0,73.3067,73.3166,73.2372,73.2967,25681.0
2025-01-13 14:50:00,73.84,73.92,73.83,73.91,34815.0,73.3166,73.396,73.3067,73.3861,34815.0
2025-01-13 15:00:00,73.9,73.95,73.84,73.89,46959.0,73.3762,73.4258,73.3166,73.3662,46959.0
2025-01-13 15:10:00,73.87,73.93,73.77,73.8,51778.0,73.3464,73.406,73.2471,73.2769,51778.0
2025-01-13 15:20:00,73.82,73.86,73.78,73.86,43674.0,73.2967,73.3365,73.257,73.3365,43674.0
2025-01-13 15:30:00,73.85,73.89,73.81,73.83,71944.0,73.3265,73.3662,73.2868,73.3067,71944.0
2025-01-13 15:40:00,73.83,73.87,73.72,73.75,62330.0,73.3067,73.3464,73.1975,73.2272,62330.0
2025-01-13 15:50:00,73.76,73.83,73.6,73.71,247229.0,73.2372,73.3067,73.0783,73.1875,247229.0
2025-01-14 09:30:00,74.17,74.22,73.92,74.18,47895.0,73.6443,73.6939,73.396,73.6542,47895.0
2025-01-14 09:40:00,74.21,74.3,74.05,74.14,31256.0,73.684,73.7733,73.5251,73.6145,31256.0
2025-01-14 09:50:00,74.14,74.14,73.99,74.09,18318.0,73.6145,73.6145,73.4655,73.5648,18318.0
2025-01-14 10:00:00,74.09,74.12,73.92,73.92,19253.0,73.5648,73.5946,73.396,73.396,19253.0
2025-01-14 10:10:00,73.93,74.0,73.85,73.92,24026.0,73.406,73.4755,73.3265,73.396,24026.0
2025-01-14 10:20:00,73.91,73.99,73.79,73.9,12532.0,73.3861,73.4655,73.267,73.3762,12532.0
2025-01-14 10:30:00,73.89,73.89,73.77,73.77,19705.0,73.3662,73.3662,73.2471,73.2471,19705.0
2025-01-14 10:40:00,73.78,73.78,73.64,73.77,20944.0,73.257,73.257,73.118,73.2471,20944.0
2025-01-14 10:50:00,73.77,73.8,73.66,73.79,15774.0,73.2471,73.2769,73.1379,73.267,15774.0
2025-01-14 11:00:00,73.8,73.82,73.67,73.73,39506.0,73.2769,73.2967,73.1478,73.2074,39506.0
2025-01-14 11:10:00,73.72,73.74,73.61,73.63,18603.0,73.1975,73.2173,73.0882,73.1081,18603.0
2025-01-14 11:20:00,73.63,73.71,73.58,73.63,29134.0,73.1081,73.1875,73.0584,73.1081,29134.0
2025-01-14 11:30:00,73.62,73.7,73.61,73.67,35966.0,73.0982,73.1776,73.0882,73.1478,35966.0
2025-01-14 11:40:00,73.67,73.69,73.43,73.46,28593.0,73.1478,73.1677,72.9095,72.9393,28593.0
2025-01-14 11:50:00,73.45,73.54,73.25,73.28,107720.0,72.9294,73.0187,72.7308,72.7606,107720.0
2025-01-14 12:00:00,73.3,73.37,73.25,73.36,22382.0,72.7804,72.8499,72.7308,72.84,22382.0
2025-01-14 12:10:00,73.36,73.37,73.3,73.3,13373.0,72.84,72.8499,72.7804,72.7804,13373.0
2025-01-14 12:20:00,73.27,73.59,73.23,73.56,43090.0,72.7506,73.0684,72.7109,73.0386,43090.0
2025-01-14 12:30:00,73.57,73.61,73.43,73.59,22280.0,73.0485,73.0882,72.9095,73.0684,22280.0
2025-01-14 12:40:00,73.58,73.67,73.58,73.67,13107.0,73.0584,73.1478,73.0584,73.1478,13107.0
2025-01-14 12:50:00,73.66,73.73,73.66,73.7,9182.0,73.1379,73.2074,73.1379,73.1776,9182.0
2025-01-14 13:00:00,73.71,73.8,73.69,73.78,14424.0,73.1875,73.2769,73.1677,73.257,14424.0
2025-01-14 13:10:00,73.77,73.8,73.75,73.75,20150.0,73.2471,73.2769,73.2272,73.2272,20150.0
2025-01-14 13:20:00,73.78,73.87,73.78,73.84,17708.0,73.257,73.3464,73.257,73.3166,17708.0
2025-01-14 13:30:00,73.85,73.93,73.84,73.93,16105.0,73.3265,73.406,73.3166,73.406,16105.0
2025-01-14 13:40:00,73.92,73.94,73.9,73.94,13208.0,73.396,73.4159,73.3762,73.4159,13208.0
2025-01-14 13:50:00,73.94,74.01,73.93,73.98,7778.0,73.4159,73.4854,73.406,73.4556,7778.0
2025-01-14 14:00:00,73.99,73.99,73.87,73.95,20911.0,73.4655,73.4655,73.3464,73.4258,20911.0
2025-01-14 14:10:00,73.94,74.0,73.94,74.0,9853.0,73.4159,73.4755,73.4159,73.4755,9853.0
2025-01-14 14:20:00,73.99,74.03,73.96,73.97,14003.0,73.4655,73.5053,73.4358,73.4457,14003.0
2025-01-14 14:30:00,73.96,74.13,73.96,74.1,19998.0,73.4358,73.6045,73.4358,73.5748,19998.0
2025-01-14 14:40:00,74.1,74.15,74.09,74.11,20715.0,73.5748,73.6244,73.5648,73.5847,20715.0
2025-01-14 14:50:00,74.1,74.1,73.94,73.97,30202.0,73.5748,73.5748,73.4159,73.4457,30202.0
2025-01-14 15:00:00,73.97,74.0,73.87,73.93,21750.0,73.4457,73.4755,73.3464,73.406,21750.0
2025-01-14 15:10:00,73.92,73.98,73.89,73.97,22560.0,73.396,73.4556,73.3662,73.4457,22560.0
2025-01-14 15:20:00,73.98,74.15,73.98,74.14,27277.0,73.4556,73.6244,73.4556,73.6145,27277.0
2025-01-14 15:30:00,74.14,74.21,74.1,74.12,32470.0,73.6145,73.684,73.5748,73.5946,32470.0
2025-01-14 15:40:00,74.12,74.2,74.08,74.2,53663.0,73.5946,73.6741,73.5549,73.6741,53663.0
2025-01-14 15:50:00,74.2,74.23,73.89,73.95,300282.0,73.6741,73.7038,73.3662,73.4258,300282.0
2025-01-15 09:30:00,74.65,75.05,74.43,74.89,41985.0,74.1209,74.518,73.9024,74.3592,41985.0
2025-01-15 09:40:00,74.91,75.06,74.85,74.88,26285.0,74.379,74.528,74.3194,74.3492,26285.0
2025-01-15 09:50:00,74.85,74.94,74.7,74.81,30654.0,74.3194,74.4088,74.1705,74.2797,30654.0
2025-01-15 10:00:00,74.81,74.85,74.7,74.75,31471.0,74.2797,74.3194,74.1705,74.2202,31471.0
2025-01-15 10:10:00,74.77,74.84,74.7,74.7,28343.0,74.24,74.3095,74.1705,74.1705,28343.0
2025-01-15 10:20:00,74.64,74.64,74.28,74.28,17596.0,74.1109,74.1109,73.7535,73.7535,17596.0
2025-01-15 10:30:00,74.31,74.37,74.21,74.26,35582.0,73.7833,73.8428,73.684,73.7336,35582.0
2025-01-15 10:40:00,74.28,74.35,74.15,74.17,35454.0,73.7535,73.823,73.6244,73.6443,35454.0
2025-01-15 10:50:00,74.18,74.23,74.11,74.2,17423.0,73.6542,73.7038,73.5847,73.6741,17423.0
2025-01-15 11:00:00,74.18,74.36,74.1,74.36,51153.0,73.6542,73.8329,73.5748,73.8329,51153.0
2025-01-15 11:10:00,74.39,74.44,74.28,74.31,13164.0,73.8627,73.9124,73.7535,73.7833,13164.0
2025-01-15 11:20:00,74.31,74.46,74.3,74.43,13534.0,73.7833,73.9322,73.7733,73.9024,13534.0
2025-01-15 11:30:00,74.42,74.42,74.24,74.25,11118.0,73.8925,73.8925,73.7138,73.7237,11118.0
2025-01-15 11:40:00,74.25,74.36,74.24,74.33,16617.0,73.7237,73.8329,73.7138,73.8031,16617.0
2025-01-15 11:50:00,74.31,74.35,74.28,74.31,13075.0,73.7833,73.823,73.7535,73.7833,13075.0
2025-01-15 12:00:00,74.33,74.44,74.31,74.35,16957.0,73.8031,73.9124,73.7833,73.823,16957.0
2025-01-15 12:10:00,74.35,74.45,74.32,74.35,35753.0,73.823,73.9223,73.7932,73.823,35753.0
2025-01-15 12:20:00,74.33,74.33,74.22,74.32,39874.0,73.8031,73.8031,73.6939,73.7932,39874.0
2025-01-15 12:30:00,74.32,74.32,74.18,74.18,22692.0,73.7932,73.7932,73.6542,73.6542,22692.0
2025-01-15 12:40:00,74.18,74.35,74.17,74.31,27804.0,73.6542,73.823,73.6443,73.7833,27804.0
2025-01-15 12:50:00,74.3,74.3,74.2,74.22,16464.0,73.7733,73.7733,73.6741,73.6939,16464.0
2025-01-15 13:00:00,74.22,74.32,74.2,74.21,10840.0,73.6939,73.7932,73.6741,73.684,10840.0
2025-01-15 13:10:00,74.22,74.31,74.19,74.29,13341.0,73.6939,73.7833,73.6641,73.7634,13341.0
2025-01-15 13:20:00,74.3,74.46,74.29,74.44,41956.0,73.7733,73.9322,73.7634,73.9124,41956.0
2025-01-15 13:30:00,74.44,74.53,74.41,74.53,12247.0,73.9124,74.0017,73.8826,74.0017,12247.0
2025-01-15 13:40:00,74.52,74.55,74.49,74.54,27332.0,73.9918,74.0216,73.962,74.0116,27332.0
2025-01-15 13:50:00,74.55,74.61,74.53,74.57,14950.0,74.0216,74.0811,74.0017,74.0414,14950.0
2025-01-15 14:00:00,74.58,74.64,74.53,74.54,16363.0,74.0514,74.1109,74.0017,74.0116,16363.0
2025-01-15 14:10:00,74.53,74.59,74.53,74.59,23623.0,74.0017,74.0613,74.0017,74.0613,23623.0
2025-01-15 14:20:00,74.58,74.62,74.51,74.59,89696.0,74.0514,74.0911,73.9819,74.0613,89696.0
2025-01-15 14:30:00,74.59,74.64,74.5,74.53,153664.0,74.0613,74.1109,73.9719,74.0017,153664.0
2025-01-15 14:40:00,74.54,74.54,74.45,74.46,30586.0,74.0116,74.0116,73.9223,73.9322,30586.0
2025-01-15 14:50:00,74.46,74.48,74.37,74.38,19895.0,73.9322,73.9521,73.8428,73.8528,19895.0
2025-01-15 15:00:00,74.37,74.49,74.36,74.4,36004.0,73.8428,73.962,73.8329,73.8726,36004.0
2025-01-15 15:10:00,74.39,74.42,74.31,74.33,44402.0,73.8627,73.8925,73.7833,73.8031,44402.0
2025-01-15 15:20:00,74.33,74.53,74.33,74.52,35453.0,73.8031,74.0017,73.8031,73.9918,35453.0
2025-01-15 15:30:00,74.53,74.57,74.44,74.48,92399.0,74.0017,74.0414,73.9124,73.9521,92399.0
2025-01-15 15:40:00,74.47,74.48,74.35,74.37,46887.0,73.9421,73.9521,73.823,73.8428,46887.0
2025-01-15 15:50:00,74.36,74.37,73.95,73.98,260789.0,73.8329,73.8428,73.4258,73.4556,260789.0
2025-01-16 09:30:00,74.03,74.48,73.86,73.96,73894.0,73.5053,73.9521,73.3365,73.4358,73894.0
2025-01-16 09:40:00,74.01,74.05,73.69,73.76,135087.0,73.4854,73.5251,73.1677,73.2372,135087.0
2025-01-16 09:50:00,73.76,73.76,73.15,73.38,41201.0,73.2372,73.2372,72.6315,72.8599,41201.0
2025-01-16 10:00:00,73.38,73.5,73.33,73.42,31989.0,72.8599,72.979,72.8102,72.8996,31989.0
2025-01-16 10:10:00,73.42,73.46,73.05,73.06,85534.0,72.8996,72.9393,72.5322,72.5421,85534.0
2025-01-16 10:20:00,73.04,73.08,72.79,73.02,44706.0,72.5223,72.562,72.274,72.5024,44706.0
2025-01-16 10:30:00,73.0,73.16,72.94,73.09,35641.0,72.4826,72.6414,72.423,72.5719,35641.0
2025-01-16 10:40:00,73.06,73.29,73.03,73.26,15178.0,72.5421,72.7705,72.5123,72.7407,15178.0
2025-01-16 10:50:00,73.28,73.28,73.11,73.12,30484.0,72.7606,72.7606,72.5918,72.6017,30484.0
2025-01-16 11:00:00,73.11,73.31,73.06,73.23,20954.0,72.5918,72.7904,72.5421,72.7109,20954.0
2025-01-16 11:10:00,73.23,73.24,73.02,73.02,14705.0,72.7109,72.7209,72.5024,72.5024,14705.0
2025-01-16 11:20:00,73.05,73.13,72.92,73.12,27825.0,72.5322,72.6116,72.4031,72.6017,27825.0
2025-01-16 11:30:00,73.12,73.52,73.02,73.44,56141.0,72.6017,72.9989,72.5024,72.9194,56141.0
2025-01-16 11:40:00,73.46,73.5,73.37,73.42,16412.0,72.9393,72.979,72.8499,72.8996,16412.0
2025-01-16 11:50:00,73.44,73.44,73.27,73.33,27948.0,72.9194,72.9194,72.7506,72.8102,27948.0
2025-01-16 12:00:00,73.36,73.57,73.34,73.44,92684.0,72.84,73.0485,72.8201,72.9194,92684.0
2025-01-16 12:10:00,73.44,73.51,73.4,73.42,20742.0,72.9194,72.9889,72.8797,72.8996,20742.0
2025-01-16 12:20:00,73.42,73.42,73.31,73.31,20942.0,72.8996,72.8996,72.7904,72.7904,20942.0
2025-01-16 12:30:00,73.32,73.32,73.18,73.18,20348.0,72.8003,72.8003,72.6613,72.6613,20348.0
2025-01-16 12:40:00,73.19,73.19,73.09,73.15,19521.0,72.6712,72.6712,72.5719,72.6315,19521.0
2025-01-16 12:50:00,73.15,73.15,73.02,73.06,15277.0,72.6315,72.6315,72.5024,72.5421,15277.0
2025-01-16 13:00:00,73.04,73.08,72.96,72.97,36032.0,72.5223,72.562,72.4428,72.4528,36032.0
2025-01-16 13:10:00,72.98,73.26,72.97,73.14,58389.0,72.4627,72.7407,72.4528,72.6216,58389.0
2025-01-16 13:20:00,73.15,73.16,72.99,73.02,21270.0,72.6315,72.6414,72.4726,72.5024,21270.0
2025-01-16 13:30:00,73.01,73.02,72.97,73.01,20971.0,72.4925,72.5024,72.4528,72.4925,20971.0
2025-01-16 13:40:00,73.01,73.04,72.85,72.9,27765.0,72.4925,72.5223,72.3336,72.3833,27765.0
2025-01-16 13:50:00,72.9,72.93,72.77,72.83,36030.0,72.3833,72.4131,72.2542,72.3138,36030.0
2025-01-16 14:00:00,72.84,73.0,72.75,72.94,20271.0,72.3237,72.4826,72.2343,72.423,20271.0
2025-01-16 14:10:00,72.94,72.95,72.78,72.82,22585.0,72.423,72.4329,72.2641,72.3038,22585.0
2025-01-16 14:20:00,72.82,72.84,72.74,72.8,15365.0,72.3038,72.3237,72.2244,72.284,15365.0
2025-01-16 14:30:00,72.78,72.81,72.75,72.81,19656.0,72.2641,72.2939,72.2343,72.2939,19656.0
2025-01-16 14:40:00,72.81,72.81,72.73,72.76,20786.0,72.2939,72.2939,72.2145,72.2443,20786.0
2025-01-16 14:50:00,72.76,72.86,72.72,72.83,58514.0,72.2443,72.3435,72.2045,72.3138,58514.0
2025-01-16 15:00:00,72.83,72.86,72.72,72.73,50923.0,72.3138,72.3435,72.2045,72.2145,50923.0
2025-01-16 15:10:00,72.75,72.81,72.67,72.7,41098.0,72.2343,72.2939,72.1549,72.1847,41098.0
2025-01-16 15:20:00,72.7,72.91,72.62,72.78,47047.0,72.1847,72.3932,72.1053,72.2641,47047.0
2025-01-16 15:30:00,72.78,73.2,72.77,73.13,45068.0,72.2641,72.6811,72.2542,72.6116,45068.0
2025-01-16 15:40:00,73.13,73.21,73.08,73.12,95691.0,72.6116,72.6911,72.562,72.6017,95691.0
2025-01-16 15:50:00,73.12,73.34,73.06,73.22,211359.0,72.6017,72.8201,72.5421,72.701,211359.0
2025-01-17 09:30:00,73.54,73.78,73.22,73.45,372736.0,73.0187,73.257,72.701,72.9294,372736.0
2025-01-17 09:40:00,73.47,73.66,73.46,73.61,44563.0,72.9492,73.1379,72.9393,73.0882,44563.0
2025-01-17 09:50:00,73.58,73.64,73.49,73.55,38056.0,73.0584,73.118,72.9691,73.0287,38056.0
2025-01-17 10:00:00,73.57,73.62,73.47,73.55,47441.0,73.0485,73.0982,72.9492,73.0287,47441.0
2025-01-17 10:10:00,73.57,73.59,73.47,73.48,22974.0,73.0485,73.0684,72.9492,72.9592,22974.0
2025-01-17 10:20:00,73.5,73.77,73.48,73.77,59721.0,72.979,73.2471,72.9592,73.2471,59721.0
2025-01-17 10:30:00,73.77,73.78,73.65,73.68,33354.0,73.2471,73.257,73.1279,73.1577,33354.0
2025-01-17 10:40:00,73.69,73.84,73.65,73.79,149248.0,73.1677,73.3166,73.1279,73.267,149248.0
2025-01-17 10:50:00,73.78,74.1,73.77,74.02,65826.0,73.257,73.5748,73.2471,73.4953,65826.0
2025-01-17 11:00:00,74.05,74.05,73.71,73.74,46315.0,73.5251,73.5251,73.1875,73.2173,46315.0
2025-01-17 11:10:00,73.77,73.78,73.52,73.66,44137.0,73.2471,73.257,72.9989,73.1379,44137.0
2025-01-17 11:20:00,73.67,73.7,73.54,73.56,26977.0,73.1478,73.1776,73.0187,73.0386,26977.0
2025-01-17 11:30:00,73.56,73.67,73.55,73.58,40631.0,73.0386,73.1478,73.0287,73.0584,40631.0
2025-01-17 11:40:00,73.58,73.7,73.57,73.69,25720.0,73.0584,73.1776,73.0485,73.1677,25720.0
2025-01-17 11:50:00,73.69,73.72,73.65,73.7,28117.0,73.1677,73.1975,73.1279,73.1776,28117.0
2025-01-17 12:00:00,73.69,73.7,73.58,73.61,29061.0,73.1677,73.1776,73.0584,73.0882,29061.0
2025-01-17 12:10:00,73.62,73.75,73.61,73.75,23947.0,73.0982,73.2272,73.0882,73.2272,23947.0
2025-01-17 12:20:00,73.74,73.76,73.64,73.65,13621.0,73.2173,73.2372,73.118,73.1279,13621.0
2025-01-17 12:30:00,73.65,73.7,73.6,73.69,19466.0,73.1279,73.1776,73.0783,73.1677,19466.0
2025-01-17 12:40:00,73.69,73.71,73.65,73.67,11955.0,73.1677,73.1875,73.1279,73.1478,11955.0
2025-01-17 12:50:00,73.68,73.7,73.56,73.67,17805.0,73.1577,73.1776,73.0386,73.1478,17805.0
2025-01-17 13:00:00,73.65,73.66,73.57,73.59,39919.0,73.1279,73.1379,73.0485,73.0684,39919.0
2025-01-17 13:10:00,73.58,73.6,73.53,73.53,21438.0,73.0584,73.0783,73.0088,73.0088,21438.0
2025-01-17 13:20:00,73.53,73.54,73.46,73.47,22578.0,73.0088,73.0187,72.9393,72.9492,22578.0
2025-01-17 13:30:00,73.47,73.48,73.38,73.42,22487.0,72.9492,72.9592,72.8599,72.8996,22487.0
2025-01-17 13:40:00,73.42,73.45,73.38,73.41,29830.0,72.8996,72.9294,72.8599,72.8897,29830.0
2025-01-17 13:50:00,73.41,73.43,73.36,73.37,23782.0,72.8897,72.9095,72.84,72.8499,23782.0
2025-01-17 14:00:00,73.37,73.43,73.3,73.33,54050.0,72.8499,72.9095,72.7804,72.8102,54050.0
2025-01-17 14:10:00,73.33,73.38,73.31,73.31,24205.0,72.8102,72.8599,72.7904,72.7904,24205.0
2025-01-17 14:20:00,73.3,73.34,73.22,73.22,24322.0,72.7804,72.8201,72.701,72.701,24322.0
2025-01-17 14:30:00,73.21,73.22,73.15,73.18,29903.0,72.6911,72.701,72.6315,72.6613,29903.0
2025-01-17 14:40:00,73.17,73.19,73.13,73.15,24926.0,72.6514,72.6712,72.6116,72.6315,24926.0
2025-01-17 14:50:00,73.15,73.16,73.08,73.08,36457.0,72.6315,72.6414,72.562,72.562,36457.0
2025-01-17 15:00:00,73.07,73.08,72.98,73.0,53363.0,72.5521,72.562,72.4627,72.4826,53363.0
2025-01-17 15:10:00,73.0,73.1,72.99,73.09,65641.0,72.4826,72.5818,72.4726,72.5719,65641.0
2025-01-17 15:20:00,73.09,73.2,73.08,73.13,75912.0,72.5719,72.6811,72.562,72.6116,75912.0
2025-01-17 15:30:00,73.13,73.24,73.07,73.09,117196.0,72.6116,72.7209,72.5521,72.5719,117196.0
2025-01-17 15:40:00,73.1,73.11,72.98,73.05,113084.0,72.5818,72.5918,72.4627,72.5322,113084.0
2025-01-17 15:50:00,73.05,73.11,72.95,73.06,332930.0,72.5322,72.5918,72.4329,72.5421,332930.0
2025-01-21 09:30:00,73.12,73.96,73.08,73.86,76492.0,72.6017,73.4358,72.562,73.3365,76492.0
2025-01-21 09:40:00,73.84,73.97,73.63,73.63,55294.0,73.3166,73.4457,73.1081,73.1081,55294.0
2025-01-21 09:50:00,73.62,73.62,73.27,73.29,53861.0,73.0982,73.0982,72.7506,72.7705,53861.0
2025-01-21 10:00:00,73.29,73.32,73.13,73.23,31992.0,72.7705,72.8003,72.6116,72.7109,31992.0
2025-01-21 10:10:00,73.2,73.25,73.05,73.16,31303.0,72.6811,72.7308,72.5322,72.6414,31303.0
2025-01-21 10:20:00,73.15,73.16,72.9,72.91,38532.0,72.6315,72.6414,72.3833,72.3932,38532.0
2025-01-21 10:30:00,72.9,73.02,72.81,72.94,33628.0,72.3833,72.5024,72.2939,72.423,33628.0
2025-01-21 10:40:00,72.96,73.11,72.94,73.03,80210.0,72.4428,72.5918,72.423,72.5123,80210.0
2025-01-21 10:50:00,73.03,73.13,72.95,73.13,179249.0,72.5123,72.6116,72.4329,72.6116,179249.0
2025-01-21 11:00:00,73.11,73.31,73.07,73.21,42309.0,72.5918,72.7904,72.5521,72.6911,42309.0
2025-01-21 11:10:00,73.21,73.3,73.14,73.27,37689.0,72.6911,72.7804,72.6216,72.7506,37689.0
2025-01-21 11:20:00,73.27,73.28,73.15,73.19,33243.0,72.7506,72.7606,72.6315,72.6712,33243.0
2025-01-21 11:30:00,73.17,73.26,73.14,73.2,21409.0,72.6514,72.7407,72.6216,72.6811,21409.0
2025-01-21 11:40:00,73.22,73.22,73.06,73.08,23835.0,72.701,72.701,72.5421,72.562,23835.0
2025-01-21 11:50:00,73.07,73.2,73.05,73.08,20717.0,72.5521,72.6811,72.5322,72.562,20717.0
2025-01-21 12:00:00,73.06,73.12,72.98,73.07,24003.0,72.5421,72.6017,72.4627,72.5521,24003.0
2025-01-21 12:10:00,73.06,73.08,72.9,72.93,37272.0,72.5421,72.562,72.3833,72.4131,37272.0
2025-01-21 12:20:00,72.95,73.01,72.87,73.01,25221.0,72.4329,72.4925,72.3535,72.4925,25221.0
2025-01-21 12:30:00,73.01,73.15,72.97,73.08,64241.0,72.4925,72.6315,72.4528,72.562,64241.0
2025-01-21 12:40:00,73.07,73.13,72.98,72.99,24462.0,72.5521,72.6116,72.4627,72.4726,24462.0
2025-01-21 12:50:00,72.98,72.99,72.9,72.92,24222.0,72.4627,72.4726,72.3833,72.4031,24222.0
2025-01-21 13:00:00,72.89,72.95,72.82,72.93,19996.0,72.3733,72.4329,72.3038,72.4131,19996.0
2025-01-21 13:10:00,72.92,72.93,72.82,72.91,20596.0,72.4031,72.4131,72.3038,72.3932,20596.0
2025-01-21 13:20:00,72.92,72.95,72.88,72.88,14564.0,72.4031,72.4329,72.3634,72.3634,14564.0
2025-01-21 13:30:00,72.89,73.13,72.89,73.0,42461.0,72.3733,72.6116,72.3733,72.4826,42461.0
2025-01-21 13:40:00,73.02,73.09,72.98,73.06,28158.0,72.5024,72.5719,72.4627,72.5421,28158.0
2025-01-21 13:50:00,73.05,73.13,73.04,73.13,14568.0,72.5322,72.6116,72.5223,72.6116,14568.0
2025-01-21 14:00:00,73.11,73.11,72.85,72.98,241543.0,72.5918,72.5918,72.3336,72.4627,241543.0
2025-01-21 14:10:00,72.97,73.18,72.96,73.18,46703.0,72.4528,72.6613,72.4428,72.6613,46703.0
2025-01-21 14:20:00,73.18,73.25,73.04,73.04,34619.0,72.6613,72.7308,72.5223,72.5223,34619.0
2025-01-21 14:30:00,73.05,73.12,73.03,73.07,32534.0,72.5322,72.6017,72.5123,72.5521,32534.0
2025-01-21 14:40:00,73.08,73.1,72.96,72.98,24505.0,72.562,72.5818,72.4428,72.4627,24505.0
2025-01-21 14:50:00,72.99,73.06,72.99,73.05,34626.0,72.4726,72.5421,72.4726,72.5322,34626.0
2025-01-21 15:00:00,73.04,73.14,73.04,73.11,24315.0,72.5223,72.6216,72.5223,72.5918,24315.0
2025-01-21 15:10:00,73.1,73.19,73.09,73.17,40222.0,72.5818,72.6712,72.5719,72.6514,40222.0
2025-01-21 15:20:00,73.17,73.24,73.15,73.24,44891.0,72.6514,72.7209,72.6315,72.7209,44891.0
2025-01-21 15:30:00,73.22,73.23,73.14,73.21,38468.0,72.701,72.7109,72.6216,72.6911,38468.0
2025-01-21 15:40:00,73.2,73.4,73.18,73.39,107302.0,72.6811,72.8797,72.6613,72.8698,107302.0
2025-01-21 15:50:00,73.38,73.5,73.33,73.5,238969.0,72.8599,72.979,72.8102,72.979,238969.0
2025-01-22 09:30:00,73.22,73.63,73.06,73.52,97323.0,72.701,73.1081,72.5421,72.9989,97323.0
2025-01-22 09:40:00,73.52,73.85,73.35,73.35,54669.0,72.9989,73.3265,72.8301,72.8301,54669.0
2025-01-22 09:50:00,73.35,73.44,73.22,73.43,46639.0,72.8301,72.9194,72.701,72.9095,46639.0
2025-01-22 10:00:00,73.45,73.83,73.44,73.79,62421.0,72.9294,73.3067,72.9194,73.267,62421.0
2025-01-22 10:10:00,73.79,73.92,73.66,73.82,130502.0,73.267,73.396,73.1379,73.2967,130502.0
2025-01-22 10:20:00,73.8,73.85,73.68,73.78,46266.0,73.2769,73.3265,73.1577,73.257,46266.0
2025-01-22 10:30:00,73.76,73.78,73.47,73.5,73851.0,73.2372,73.257,72.9492,72.979,73851.0
2025-01-22 10:40:00,73.5,73.61,73.46,73.58,68905.0,72.979,73.0882,72.9393,73.0584,68905.0
2025-01-22 10:50:00,73.59,73.72,73.55,73.72,56489.0,73.0684,73.1975,73.0287,73.1975,56489.0
2025-01-22 11:00:00,73.73,73.73,73.57,73.65,37446.0,73.2074,73.2074,73.0485,73.1279,37446.0
2025-01-22 11:10:00,73.65,73.7,73.41,73.44,45766.0,73.1279,73.1776,72.8897,72.9194,45766.0
2025-01-22 11:20:00,73.45,73.47,73.36,73.44,25564.0,72.9294,72.9492,72.84,72.9194,25564.0
2025-01-22 11:30:00,73.45,73.54,73.45,73.5,33867.0,72.9294,73.0187,72.9294,72.979,33867.0
2025-01-22 11:40:00,73.51,73.51,73.36,73.38,54213.0,72.9889,72.9889,72.84,72.8599,54213.0
2025-01-22 11:50:00,73.38,73.52,73.37,73.44,42360.0,72.8599,72.9989,72.8499,72.9194,42360.0
2025-01-22 12:00:00,73.44,73.46,73.36,73.39,28931.0,72.9194,72.9393,72.84,72.8698,28931.0
2025-01-22 12:10:00,73.4,73.41,73.36,73.38,25338.0,72.8797,72.8897,72.84,72.8599,25338.0
2025-01-22 12:20:00,73.37,73.38,73.2,73.31,70202.0,72.8499,72.8599,72.6811,72.7904,70202.0
2025-01-22 12:30:00,73.28,73.33,73.15,73.2,32525.0,72.7606,72.8102,72.6315,72.6811,32525.0
2025-01-22 12:40:00,73.2,73.2,73.06,73.13,25465.0,72.6811,72.6811,72.5421,72.6116,25465.0
2025-01-22 12:50:00,73.12,73.23,73.05,73.23,30781.0,72.6017,72.7109,72.5322,72.7109,30781.0
2025-01-22 13:00:00,73.24,73.29,73.14,73.28,40351.0,72.7209,72.7705,72.6216,72.7606,40351.0
2025-01-22 13:10:00,73.28,73.43,73.27,73.42,30288.0,72.7606,72.9095,72.7506,72.8996,30288.0
2025-01-22 13:20:00,73.42,73.51,73.42,73.51,26359.0,72.8996,72.9889,72.8996,72.9889,26359.0
2025-01-22 13:30:00,73.51,73.57,73.5,73.55,27018.0,72.9889,73.0485,72.979,73.0287,27018.0
2025-01-22 13:40:00,73.56,73.57,73.44,73.48,70741.0,73.0386,73.0485,72.9194,72.9592,70741.0
2025-01-22 13:50:00,73.48,73.53,73.45,73.51,40839.0,72.9592,73.0088,72.9294,72.9889,40839.0
2025-01-22 14:00:00,73.51,73.55,73.48,73.48,29752.0,72.9889,73.0287,72.9592,72.9592,29752.0
2025-01-22 14:10:00,73.49,73.49,73.42,73.45,52098.0,72.9691,72.9691,72.8996,72.9294,52098.0
2025-01-22 14:20:00,73.46,73.56,73.46,73.53,34872.0,72.9393,73.0386,72.9393,73.0088,34872.0
2025-01-22 14:30:00,73.53,73.62,73.52,73.6,30527.0,73.0088,73.0982,72.9989,73.0783,30527.0
2025-01-22 14:40:00,73.6,73.61,73.5,73.51,35524.0,73.0783,73.0882,72.979,72.9889,35524.0
2025-01-22 14:50:00,73.5,73.51,73.44,73.46,41640.0,72.979,72.9889,72.9194,72.9393,41640.0
2025-01-22 15:00:00,73.47,73.5,73.4,73.43,95887.0,72.9492,72.979,72.8797,72.9095,95887.0
2025-01-22 15:10:00,73.43,73.46,73.4,73.41,26985.0,72.9095,72.9393,72.8797,72.8897,26985.0
2025-01-22 15:20:00,73.42,73.56,73.42,73.52,46601.0,72.8996,73.0386,72.8996,72.9989,46601.0
2025-01-22 15:30:00,73.52,73.56,73.5,73.54,65023.0,72.9989,73.0386,72.979,73.0187,65023.0
2025-01-22 15:40:00,73.54,73.57,73.35,73.36,144675.0,73.0187,73.0485,72.8301,72.84,144675.0
2025-01-22 15:50:00,73.35,73.5,73.31,73.39,398870.0,72.8301,72.979,72.7904,72.8698,398870.0
2025-01-23 09:30:00,73.14,73.96,73.14,73.59,83722.0,72.6216,73.4358,72.6216,73.0684,83722.0
2025-01-23 09:40:00,73.63,73.72,73.45,73.57,146873.0,73.1081,73.1975,72.9294,73.0485,146873.0
2025-01-23 09:50:00,73.65,74.0,73.56,73.98,80456.0,73.1279,73.4755,73.0386,73.4556,80456.0
2025-01-23 10:00:00,73.99,73.99,73.75,73.94,66147.0,73.4655,73.4655,73.2272,73.4159,66147.0
2025-01-23 10:10:00,73.94,73.99,73.86,73.87,49450.0,73.4159,73.4655,73.3365,73.3464,49450.0
2025-01-23 10:20:00,73.88,73.88,73.64,73.64,37420.0,73.3563,73.3563,73.118,73.118,37420.0
2025-01-23 10:30:00,73.65,73.78,73.59,73.63,43420.0,73.1279,73.257,73.0684,73.1081,43420.0
2025-01-23 10:40:00,73.63,73.74,73.61,73.62,37792.0,73.1081,73.2173,73.0882,73.0982,37792.0
2025-01-23 10:50:00,73.64,73.75,73.57,73.59,46771.0,73.118,73.2272,73.0485,73.0684,46771.0
2025-01-23 11:00:00,73.59,73.65,73.48,73.59,36163.0,73.0684,73.1279,72.9592,73.0684,36163.0
2025-01-23 11:10:00,73.59,73.69,73.42,73.67,49271.0,73.0684,73.1677,72.8996,73.1478,49271.0
2025-01-23 11:20:00,73.7,73.79,73.7,73.71,27556.0,73.1776,73.267,73.1776,73.1875,27556.0
2025-01-23 11:30:00,73.73,73.85,73.67,73.81,49315.0,73.2074,73.3265,73.1478,73.2868,49315.0
2025-01-23 11:40:00,73.81,73.86,73.69,73.79,49969.0,73.2868,73.3365,73.1677,73.267,49969.0
2025-01-23 11:50:00,73.81,73.93,73.81,73.85,32421.0,73.2868,73.406,73.2868,73.3265,32421.0
2025-01-23 12:00:00,73.86,73.92,73.86,73.9,23954.0,73.3365,73.396,73.3365,73.3762,23954.0
2025-01-23 12:10:00,73.9,73.97,73.89,73.93,43580.0,73.3762,73.4457,73.3662,73.406,43580.0
2025-01-23 12:20:00,73.93,73.97,73.9,73.92,27752.0,73.406,73.4457,73.3762,73.396,27752.0
2025-01-23 12:30:00,73.93,74.05,73.89,74.02,58276.0,73.406,73.5251,73.3662,73.4953,58276.0
2025-01-23 12:40:00,74.01,74.01,73.86,73.91,35872.0,73.4854,73.4854,73.3365,73.3861,35872.0
2025-01-23 12:50:00,73.91,73.92,73.83,73.85,29557.0,73.3861,73.396,73.3067,73.3265,29557.0
2025-01-23 13:00:00,73.85,73.91,73.84,73.91,17753.0,73.3265,73.3861,73.3166,73.3861,17753.0
2025-01-23 13:10:00,73.91,73.93,73.85,73.9,20187.0,73.3861,73.406,73.3265,73.3762,20187.0
2025-01-23 13:20:00,73.89,73.92,73.83,73.87,20390.0,73.3662,73.396,73.3067,73.3464,20390.0
2025-01-23 13:30:00,73.87,73.9,73.78,73.79,25330.0,73.3464,73.3762,73.257,73.267,25330.0
2025-01-23 13:40:00,73.8,73.81,73.7,73.76,17486.0,73.2769,73.2868,73.1776,73.2372,17486.0
2025-01-23 13:50:00,73.75,73.78,73.72,73.72,27264.0,73.2272,73.257,73.1975,73.1975,27264.0
2025-01-23 14:00:00,73.73,73.79,73.68,73.78,31758.0,73.2074,73.267,73.1577,73.257,31758.0
2025-01-23 14:10:00,73.78,73.81,73.71,73.73,29161.0,73.257,73.2868,73.1875,73.2074,29161.0
2025-01-23 14:20:00,73.73,73.76,73.58,73.6,34615.0,73.2074,73.2372,73.0584,73.0783,34615.0
2025-01-23 14:30:00,73.61,73.69,73.49,73.5,48806.0,73.0882,73.1677,72.9691,72.979,48806.0
2025-01-23 14:40:00,73.49,73.53,73.41,73.53,49809.0,72.9691,73.0088,72.8897,73.0088,49809.0
2025-01-23 14:50:00,73.53,73.57,73.47,73.47,44442.0,73.0088,73.0485,72.9492,72.9492,44442.0
2025-01-23 15:00:00,73.48,73.59,73.45,73.47,43857.0,72.9592,73.0684,72.9294,72.9492,43857.0
2025-01-23 15:10:00,73.46,73.56,73.45,73.53,59940.0,72.9393,73.0386,72.9294,73.0088,59940.0
2025-01-23 15:20:00,73.53,73.58,73.51,73.53,46201.0,73.0088,73.0584,72.9889,73.0088,46201.0
2025-01-23 15:30:00,73.53,73.56,73.45,73.45,69736.0,73.0088,73.0386,72.9294,72.9294,69736.0
2025-01-23 15:40:00,73.45,73.62,73.44,73.54,68433.0,72.9294,73.0982,72.9194,73.0187,68433.0
2025-01-23 15:50:00,73.54,73.73,73.43,73.7,348478.0,73.0187,73.2074,72.9095,73.1776,348478.0
2025-01-24 09:30:00,73.24,74.03,73.23,73.95,149535.0,72.7209,73.5053,72.7109,73.4258,149535.0
2025-01-24 09:40:00,73.84,73.91,73.6,73.63,115295.0,73.3166,73.3861,73.0783,73.1081,115295.0
2025-01-24 09:50:00,73.65,73.8,73.54,73.8,43335.0,73.1279,73.2769,73.0187,73.2769,43335.0
2025-01-24 10:00:00,73.81,74.04,73.81,74.04,149582.0,73.2868,73.5152,73.2868,73.5152,149582.0
2025-01-24 10:10:00,74.04,74.23,73.99,74.06,49363.0,73.5152,73.7038,73.4655,73.535,49363.0
2025-01-24 10:20:00,74.06,74.17,73.96,74.04,32312.0,73.535,73.6443,73.4358,73.5152,32312.0
2025-01-24 10:30:00,74.03,74.11,73.99,74.11,42343.0,73.5053,73.5847,73.4655,73.5847,42343.0
2025-01-24 10:40:00,74.11,74.35,74.08,74.31,60302.0,73.5847,73.823,73.5549,73.7833,60302.0
2025-01-24 10:50:00,74.28,74.31,74.14,74.23,37305.0,73.7535,73.7833,73.6145,73.7038,37305.0
2025-01-24 11:00:00,74.21,74.41,74.19,74.38,46777.0,73.684,73.8826,73.6641,73.8528,46777.0
2025-01-24 11:10:00,74.37,74.46,74.35,74.45,54584.0,73.8428,73.9322,73.823,73.9223,54584.0
2025-01-24 11:20:00,74.43,74.47,74.38,74.46,43279.0,73.9024,73.9421,73.8528,73.9322,43279.0
2025-01-24 11:30:00,74.45,74.53,74.34,74.4,73431.0,73.9223,74.0017,73.8131,73.8726,73431.0
2025-01-24 11:40:00,74.38,74.53,74.37,74.53,80855.0,73.8528,74.0017,73.8428,74.0017,80855.0
2025-01-24 11:50:00,74.54,74.57,74.39,74.4,51095.0,74.0116,74.0414,73.8627,73.8726,51095.0
2025-01-24 12:00:00,74.39,74.45,74.28,74.44,43058.0,73.8627,73.9223,73.7535,73.9124,43058.0
2025-01-24 12:10:00,74.43,74.47,74.35,74.45,27780.0,73.9024,73.9421,73.823,73.9223,27780.0
2025-01-24 12:20:00,74.46,74.66,74.43,74.62,165402.0,73.9322,74.1308,73.9024,74.0911,165402.0
2025-01-24 12:30:00,74.62,74.64,74.52,74.56,38158.0,74.0911,74.1109,73.9918,74.0315,38158.0
2025-01-24 12:40:00,74.55,74.62,74.52,74.58,21246.0,74.0216,74.0911,73.9918,74.0514,21246.0
2025-01-24 12:50:00,74.57,74.65,74.5,74.56,31483.0,74.0414,74.1209,73.9719,74.0315,31483.0
2025-01-24 13:00:00,74.57,74.62,74.5,74.6,15753.0,74.0414,74.0911,73.9719,74.0712,15753.0
2025-01-24 13:10:00,74.59,74.64,74.54,74.56,16720.0,74.0613,74.1109,74.0116,74.0315,16720.0
2025-01-24 13:20:00,74.56,74.57,74.51,74.55,20016.0,74.0315,74.0414,73.9819,74.0216,20016.0
2025-01-24 13:30:00,74.55,74.63,74.53,74.61,19097.0,74.0216,74.101,74.0017,74.0811,19097.0
2025-01-24 13:40:00,74.62,74.68,74.6,74.68,20802.0,74.0911,74.1506,74.0712,74.1506,20802.0
2025-01-24 13:50:00,74.67,74.67,74.47,74.52,42831.0,74.1407,74.1407,73.9421,73.9918,42831.0
2025-01-24 14:00:00,74.54,74.57,74.44,74.53,38365.0,74.0116,74.0414,73.9124,74.0017,38365.0
2025-01-24 14:10:00,74.55,74.56,74.5,74.55,27699.0,74.0216,74.0315,73.9719,74.0216,27699.0
2025-01-24 14:20:00,74.54,74.59,74.51,74.53,28363.0,74.0116,74.0613,73.9819,74.0017,28363.0
2025-01-24 14:30:00,74.53,74.63,74.52,74.63,23251.0,74.0017,74.101,73.9918,74.101,23251.0
2025-01-24 14:40:00,74.62,74.66,74.6,74.61,26216.0,74.0911,74.1308,74.0712,74.0811,26216.0
2025-01-24 14:50:00,74.6,74.62,74.54,74.56,29132.0,74.0712,74.0911,74.0116,74.0315,29132.0
2025-01-24 15:00:00,74.57,74.65,74.56,74.64,28837.0,74.0414,74.1209,74.0315,74.1109,28837.0
2025-01-24 15:10:00,74.64,74.66,74.59,74.61,42175.0,74.1109,74.1308,74.0613,74.0811,42175.0
2025-01-24 15:20:00,74.61,74.62,74.54,74.55,35412.0,74.0811,74.0911,74.0116,74.0216,35412.0
2025-01-24 15:30:00,74.57,74.61,74.53,74.58,49184.0,74.0414,74.0811,74.0017,74.0514,49184.0
2025-01-24 15:40:00,74.57,74.66,74.55,74.64,75246.0,74.0414,74.1308,74.0216,74.1109,75246.0
2025-01-24 15:50:00,74.63,74.9,74.59,74.8,343946.0,74.101,74.3691,74.0613,74.2698,343946.0
2025-01-27 09:30:00,75.4,76.31,75.17,76.28,199889.0,74.8655,75.7691,74.6372,75.7393,199889.0
2025-01-27 09:40:00,76.23,76.3,76.01,76.13,116118.0,75.6897,75.7592,75.4712,75.5904,116118.0
2025-01-27 09:50:00,76.13,76.46,76.05,76.42,95198.0,75.5904,75.918,75.5109,75.8783,95198.0
2025-01-27 10:00:00,76.45,76.5,76.07,76.17,169126.0,75.9081,75.9577,75.5308,75.6301,169126.0
2025-01-27 10:10:00,76.16,76.2,75.88,76.16,197108.0,75.6202,75.6599,75.3421,75.6202,197108.0
2025-01-27 10:20:00,76.15,76.25,76.07,76.1,61405.0,75.6102,75.7095,75.5308,75.5606,61405.0
2025-01-27 10:30:00,76.09,76.24,76.01,76.24,45454.0,75.5507,75.6996,75.4712,75.6996,45454.0
2025-01-27 10:40:00,76.24,76.31,76.02,76.04,51832.0,75.6996,75.7691,75.4812,75.501,51832.0
2025-01-27 10:50:00,76.04,76.14,75.98,76.07,51960.0,75.501,75.6003,75.4414,75.5308,51960.0
2025-01-27 11:00:00,76.05,76.18,75.98,76.14,47237.0,75.5109,75.64,75.4414,75.6003,47237.0
2025-01-27 11:10:00,76.12,76.18,76.05,76.18,36932.0,75.5804,75.64,75.5109,75.64,36932.0
2025-01-27 11:20:00,76.17,76.43,76.16,76.39,53850.0,75.6301,75.8882,75.6202,75.8485,53850.0
2025-01-27 11:30:00,76.4,76.54,76.28,76.48,65525.0,75.8585,75.9975,75.7393,75.9379,65525.0
2025-01-27 11:40:00,76.48,76.58,76.42,76.48,74741.0,75.9379,76.0372,75.8783,75.9379,74741.0
2025-01-27 11:50:00,76.46,76.47,76.35,76.42,69328.0,75.918,75.928,75.8088,75.8783,69328.0
2025-01-27 12:00:00,76.41,76.51,76.35,76.48,84219.0,75.8684,75.9677,75.8088,75.9379,84219.0
2025-01-27 12:10:00,76.49,76.59,76.43,76.56,113070.0,75.9478,76.0471,75.8882,76.0173,113070.0
2025-01-27 12:20:00,76.56,76.71,76.56,76.7,79157.0,76.0173,76.1663,76.0173,76.1563,79157.0
2025-01-27 12:30:00,76.7,76.76,76.63,76.67,73789.0,76.1563,76.2159,76.0868,76.1265,73789.0
2025-01-27 12:40:00,76.67,76.8,76.57,76.73,39477.0,76.1265,76.2556,76.0273,76.1861,39477.0
2025-01-27 12:50:00,76.73,76.77,76.61,76.65,54869.0,76.1861,76.2258,76.067,76.1067,54869.0
2025-01-27 13:00:00,76.65,76.69,76.55,76.66,50171.0,76.1067,76.1464,76.0074,76.1166,50171.0
2025-01-27 13:10:00,76.65,76.75,76.63,76.74,46106.0,76.1067,76.206,76.0868,76.196,46106.0
2025-01-27 13:20:00,76.73,76.84,76.67,76.81,46228.0,76.1861,76.2953,76.1265,76.2656,46228.0
2025-01-27 13:30:00,76.82,76.83,76.66,76.68,42200.0,76.2755,76.2854,76.1166,76.1365,42200.0
2025-01-27 13:40:00,76.67,76.75,76.67,76.74,37520.0,76.1265,76.206,76.1265,76.196,37520.0
2025-01-27 13:50:00,76.75,76.77,76.71,76.75,48929.0,76.206,76.2258,76.1663,76.206,48929.0
2025-01-27 14:00:00,76.75,76.85,76.74,76.79,79185.0,76.206,76.3053,76.196,76.2457,79185.0
2025-01-27 14:10:00,76.79,76.83,76.78,76.78,42736.0,76.2457,76.2854,76.2358,76.2358,42736.0
2025-01-27 14:20:00,76.79,76.86,76.74,76.83,44399.0,76.2457,76.3152,76.196,76.2854,44399.0
2025-01-27 14:30:00,76.81,76.84,76.74,76.83,53956.0,76.2656,76.2953,76.196,76.2854,53956.0
2025-01-27 14:40:00,76.83,76.99,76.82,76.99,54735.0,76.2854,76.4443,76.2755,76.4443,54735.0
2025-01-27 14:50:00,76.99,77.03,76.88,76.88,73414.0,76.4443,76.484,76.3351,76.3351,73414.0
2025-01-27 15:00:00,76.89,77.01,76.79,76.8,58656.0,76.345,76.4641,76.2457,76.2556,58656.0
2025-01-27 15:10:00,76.8,76.83,76.75,76.82,50038.0,76.2556,76.2854,76.206,76.2755,50038.0
2025-01-27 15:20:00,76.82,76.91,76.79,76.8,66742.0,76.2755,76.3648,76.2457,76.2556,66742.0
2025-01-27 15:30:00,76.81,76.81,76.56,76.6,72296.0,76.2656,76.2656,76.0173,76.057,72296.0
2025-01-27 15:40:00,76.6,76.69,76.6,76.64,100323.0,76.057,76.1464,76.057,76.0968,100323.0
2025-01-27 15:50:00,76.63,76.91,76.5,76.87,462922.0,76.0868,76.3648,75.9577,76.3251,462922.0
2025-01-28 09:30:00,73.8,74.55,72.3,74.47,306512.0,73.2769,74.0216,71.7875,73.9421,306512.0
2025-01-28 09:40:00,74.44,74.48,73.28,73.49,213906.0,73.9124,73.9521,72.7606,72.9691,213906.0
2025-01-28 09:50:00,73.4,73.91,73.34,73.36,153128.0,72.8797,73.3861,72.8201,72.84,153128.0
2025-01-28 10:00:00,73.36,74.04,72.88,73.66,302106.0,72.84,73.5152,72.3634,73.1379,302106.0
2025-01-28 10:10:00,73.7,74.06,72.42,72.45,259422.0,73.1776,73.535,71.9067,71.9365,259422.0
2025-01-28 10:20:00,72.43,72.58,72.21,72.42,273566.0,71.9166,72.0655,71.6982,71.9067,273566.0
2025-01-28 10:30:00,72.41,72.64,71.52,72.33,386290.0,71.8967,72.1251,71.013,71.8173,386290.0
2025-01-28 10:40:00,72.33,72.72,72.08,72.67,159790.0,71.8173,72.2045,71.5691,72.1549,159790.0
2025-01-28 10:50:00,72.68,73.34,72.58,73.2,98041.0,72.1648,72.8201,72.0655,72.6811,98041.0
2025-01-28 11:00:00,73.25,73.6,73.01,73.46,171023.0,72.7308,73.0783,72.4925,72.9393,171023.0
2025-01-28 11:10:00,73.44,73.62,72.64,72.67,97917.0,72.9194,73.0982,72.1251,72.1549,97917.0
2025-01-28 11:20:00,72.7,72.82,72.48,72.79,64202.0,72.1847,72.3038,71.9662,72.274,64202.0
2025-01-28 11:30:00,72.8,72.87,72.51,72.55,73026.0,72.284,72.3535,71.996,72.0357,73026.0
2025-01-28 11:40:00,72.54,72.83,72.5,72.79,52801.0,72.0258,72.3138,71.9861,72.274,52801.0
2025-01-28 11:50:00,72.79,72.97,72.7,72.91,88937.0,72.274,72.4528,72.1847,72.3932,88937.0
2025-01-28 12:00:00,72.91,72.91,72.28,72.34,176322.0,72.3932,72.3932,71.7677,71.8272,176322.0
2025-01-28 12:10:00,72.34,72.46,72.22,72.3,87867.0,71.8272,71.9464,71.7081,71.7875,87867.0
2025-01-28 12:20:00,72.26,72.38,72.16,72.3,48617.0,71.7478,71.867,71.6485,71.7875,48617.0
2025-01-28 12:30:00,72.3,72.34,72.05,72.22,48092.0,71.7875,71.8272,71.5393,71.7081,48092.0
2025-01-28 12:40:00,72.22,72.27,71.92,71.95,138555.0,71.7081,71.7577,71.4102,71.44,138555.0
2025-01-28 12:50:00,71.9,72.05,71.79,71.86,92874.0,71.3904,71.5393,71.2811,71.3506,92874.0
2025-01-28 13:00:00,71.86,72.39,71.86,72.37,139603.0,71.3506,71.8769,71.3506,71.857,139603.0
2025-01-28 13:10:00,72.37,72.46,72.14,72.38,181350.0,71.857,71.9464,71.6287,71.867,181350.0
2025-01-28 13:20:00,72.38,72.74,72.25,72.74,118266.0,71.867,72.2244,71.7379,72.2244,118266.0
2025-01-28 13:30:00,72.71,72.93,72.68,72.75,73564.0,72.1946,72.4131,72.1648,72.2343,73564.0
2025-01-28 13:40:00,72.74,72.75,72.51,72.59,65489.0,72.2244,72.2343,71.996,72.0755,65489.0
2025-01-28 13:50:00,72.59,72.61,72.36,72.41,90985.0,72.0755,72.0953,71.8471,71.8967,90985.0
2025-01-28 14:00:00,72.42,72.42,71.99,72.0,139535.0,71.9067,71.9067,71.4797,71.4896,139535.0
2025-01-28 14:10:00,72.0,72.15,71.94,72.09,97714.0,71.4896,71.6386,71.4301,71.579,97714.0
2025-01-28 14:20:00,72.09,72.14,71.97,72.08,84048.0,71.579,71.6287,71.4599,71.5691,84048.0
2025-01-28 14:30:00,72.08,72.08,71.97,72.05,82925.0,71.5691,71.5691,71.4599,71.5393,82925.0
2025-01-28 14:40:00,72.05,72.44,72.0,72.14,394271.0,71.5393,71.9265,71.4896,71.6287,394271.0
2025-01-28 14:50:00,72.13,72.16,71.82,71.88,106772.0,71.6187,71.6485,71.3109,71.3705,106772.0
2025-01-28 15:00:00,71.9,72.13,71.86,72.11,212943.0,71.3904,71.6187,71.3506,71.5989,212943.0
2025-01-28 15:10:00,72.09,72.25,72.07,72.19,227052.0,71.579,71.7379,71.5591,71.6783,227052.0
2025-01-28 15:20:00,72.19,72.48,72.16,72.39,398445.0,71.6783,71.9662,71.6485,71.8769,398445.0
2025-01-28 15:30:00,72.41,72.45,72.23,72.28,135764.0,71.8967,71.9365,71.718,71.7677,135764.0
2025-01-28 15:40:00,72.28,72.32,72.04,72.26,366403.0,71.7677,71.8074,71.5294,71.7478,366403.0
2025-01-28 15:50:00,72.28,72.54,72.22,72.29,445584.0,71.7677,72.0258,71.7081,71.7776,445584.0
2025-01-29 09:30:00,72.79,73.3,72.69,72.72,215258.0,72.274,72.7804,72.1748,72.2045,215258.0
2025-01-29 09:40:00,72.71,72.81,72.22,72.67,210910.0,72.1946,72.2939,71.7081,72.1549,210910.0
2025-01-29 09:50:00,72.67,73.03,72.53,72.87,54574.0,72.1549,72.5123,72.0159,72.3535,54574.0
2025-01-29 10:00:00,72.84,72.88,72.24,72.4,90532.0,72.3237,72.3634,71.7279,71.8868,90532.0
2025-01-29 10:10:00,72.4,72.43,72.1,72.36,65194.0,71.8868,71.9166,71.5889,71.8471,65194.0
2025-01-29 10:20:00,72.38,72.68,72.08,72.13,115856.0,71.867,72.1648,71.5691,71.6187,115856.0
2025-01-29 10:30:00,72.14,72.3,71.92,72.28,102261.0,71.6287,71.7875,71.4102,71.7677,102261.0
2025-01-29 10:40:00,72.3,72.46,72.27,72.3,49525.0,71.7875,71.9464,71.7577,71.7875,49525.0
2025-01-29 10:50:00,72.3,72.44,72.14,72.34,95782.0,71.7875,71.9265,71.6287,71.8272,95782.0
2025-01-29 11:00:00,72.33,72.41,72.08,72.22,270712.0,71.8173,71.8967,71.5691,71.7081,270712.0
2025-01-29 11:10:00,72.22,72.28,71.98,72.14,77089.0,71.7081,71.7677,71.4698,71.6287,77089.0
2025-01-29 11:20:00,72.12,72.22,72.0,72.2,97635.0,71.6088,71.7081,71.4896,71.6882,97635.0
2025-01-29 11:30:00,72.19,72.32,72.17,72.23,55566.0,71.6783,71.8074,71.6584,71.718,55566.0
2025-01-29 11:40:00,72.24,72.26,72.11,72.15,83798.0,71.7279,71.7478,71.5989,71.6386,83798.0
2025-01-29 11:50:00,72.16,72.37,72.16,72.31,127294.0,71.6485,71.857,71.6485,71.7974,127294.0
2025-01-29 12:00:00,72.31,72.39,72.19,72.26,90819.0,71.7974,71.8769,71.6783,71.7478,90819.0
2025-01-29 12:10:00,72.26,72.32,72.2,72.27,58391.0,71.7478,71.8074,71.6882,71.7577,58391.0
2025-01-29 12:20:00,72.26,72.27,72.13,72.25,58365.0,71.7478,71.7577,71.6187,71.7379,58365.0
2025-01-29 12:30:00,72.25,72.36,72.24,72.25,65832.0,71.7379,71.8471,71.7279,71.7379,65832.0
2025-01-29 12:40:00,72.25,72.35,72.24,72.31,69675.0,71.7379,71.8372,71.7279,71.7974,69675.0
2025-01-29 12:50:00,72.31,72.5,72.24,72.4,262739.0,71.7974,71.9861,71.7279,71.8868,262739.0
2025-01-29 13:00:00,72.41,72.49,72.33,72.39,117313.0,71.8967,71.9762,71.8173,71.8769,117313.0
2025-01-29 13:10:00,72.41,72.45,72.29,72.4,163384.0,71.8967,71.9365,71.7776,71.8868,163384.0
2025-01-29 13:20:00,72.4,72.6,72.39,72.53,55290.0,71.8868,72.0854,71.8769,72.0159,55290.0
2025-01-29 13:30:00,72.53,72.68,72.49,72.67,39563.0,72.0159,72.1648,71.9762,72.1549,39563.0
2025-01-29 13:40:00,72.66,72.67,72.48,72.64,67783.0,72.145,72.1549,71.9662,72.1251,67783.0
2025-01-29 13:50:00,72.64,72.64,72.48,72.54,120443.0,72.1251,72.1251,71.9662,72.0258,120443.0
2025-01-29 14:00:00,72.53,72.58,72.39,72.48,80389.0,72.0159,72.0655,71.8769,71.9662,80389.0
2025-01-29 14:10:00,72.48,72.55,72.4,72.45,38064.0,71.9662,72.0357,71.8868,71.9365,38064.0
2025-01-29 14:20:00,72.45,72.51,72.39,72.43,141625.0,71.9365,71.996,71.8769,71.9166,141625.0
2025-01-29 14:30:00,72.42,72.52,72.31,72.39,241620.0,71.9067,72.006,71.7974,71.8769,241620.0
2025-01-29 14:40:00,72.39,72.63,72.37,72.47,273435.0,71.8769,72.1152,71.857,71.9563,273435.0
2025-01-29 14:50:00,72.47,72.61,72.4,72.47,100330.0,71.9563,72.0953,71.8868,71.9563,100330.0
2025-01-29 15:00:00,72.48,72.55,72.18,72.18,240222.0,71.9662,72.0357,71.6684,71.6684,240222.0
2025-01-29 15:10:00,72.19,72.36,72.13,72.34,82080.0,71.6783,71.8471,71.6187,71.8272,82080.0
2025-01-29 15:20:00,72.34,72.4,72.32,72.33,79448.0,71.8272,71.8868,71.8074,71.8173,79448.0
2025-01-29 15:30:00,72.33,72.35,72.1,72.13,148675.0,71.8173,71.8372,71.5889,71.6187,148675.0
2025-01-29 15:40:00,72.14,72.17,71.85,71.95,163108.0,71.6287,71.6584,71.3407,71.44,163108.0
2025-01-29 15:50:00,71.95,72.02,71.88,71.93,563576.0,71.44,71.5095,71.3705,71.4201,563576.0
2025-01-30 09:30:00,72.2,72.28,71.78,71.91,74671.0,71.6882,71.7677,71.2712,71.4003,74671.0
2025-01-30 09:40:00,72.0,72.0,71.66,71.88,64833.0,71.4896,71.4896,71.1521,71.3705,64833.0
2025-01-30 09:50:00,71.92,71.93,71.76,71.87,28612.0,71.4102,71.4201,71.2513,71.3606,28612.0
2025-01-30 10:00:00,71.89,72.07,71.88,72.07,67712.0,71.3804,71.5591,71.3705,71.5591,67712.0
2025-01-30 10:10:00,72.05,72.48,72.03,72.37,69880.0,71.5393,71.9662,71.5194,71.857,69880.0
2025-01-30 10:20:00,72.37,72.57,72.3,72.41,91531.0,71.857,72.0556,71.7875,71.8967,91531.0
2025-01-30 10:30:00,72.45,72.56,72.38,72.55,72011.0,71.9365,72.0457,71.867,72.0357,72011.0
2025-01-30 10:40:00,72.56,72.64,72.38,72.49,25951.0,72.0457,72.1251,71.867,71.9762,25951.0
2025-01-30 10:50:00,72.47,72.54,72.32,72.36,30715.0,71.9563,72.0258,71.8074,71.8471,30715.0
2025-01-30 11:00:00,72.35,72.46,72.3,72.31,27704.0,71.8372,71.9464,71.7875,71.7974,27704.0
2025-01-30 11:10:00,72.31,72.4,72.28,72.32,21556.0,71.7974,71.8868,71.7677,71.8074,21556.0
2025-01-30 11:20:00,72.31,72.44,72.3,72.4,47546.0,71.7974,71.9265,71.7875,71.8868,47546.0
2025-01-30 11:30:00,72.41,72.5,72.31,72.46,64685.0,71.8967,71.9861,71.7974,71.9464,64685.0
2025-01-30 11:40:00,72.45,72.52,72.38,72.41,36402.0,71.9365,72.006,71.867,71.8967,36402.0
2025-01-30 11:50:00,72.4,72.42,72.34,72.38,54078.0,71.8868,71.9067,71.8272,71.867,54078.0
2025-01-30 12:00:00,72.37,72.63,72.37,72.53,68286.0,71.857,72.1152,71.857,72.0159,68286.0
2025-01-30 12:10:00,72.53,72.56,72.45,72.45,32781.0,72.0159,72.0457,71.9365,71.9365,32781.0
2025-01-30 12:20:00,72.45,72.5,72.37,72.45,76689.0,71.9365,71.9861,71.857,71.9365,76689.0
2025-01-30 12:30:00,72.46,72.55,72.42,72.51,106934.0,71.9464,72.0357,71.9067,71.996,106934.0
2025-01-30 12:40:00,72.53,72.82,72.5,72.66,247458.0,72.0159,72.3038,71.9861,72.145,247458.0
2025-01-30 12:50:00,72.67,72.74,72.67,72.67,24841.0,72.1549,72.2244,72.1549,72.1549,24841.0
2025-01-30 13:00:00,72.68,72.78,72.59,72.6,59801.0,72.1648,72.2641,72.0755,72.0854,59801.0
2025-01-30 13:10:00,72.61,72.67,72.55,72.66,22738.0,72.0953,72.1549,72.0357,72.145,22738.0
2025-01-30 13:20:00,72.66,72.83,72.65,72.79,65001.0,72.145,72.3138,72.135,72.274,65001.0
2025-01-30 13:30:00,72.8,73.13,72.77,73.13,83092.0,72.284,72.6116,72.2542,72.6116,83092.0
2025-01-30 13:40:00,73.12,73.29,73.1,73.21,72060.0,72.6017,72.7705,72.5818,72.6911,72060.0
2025-01-30 13:50:00,73.2,73.23,73.15,73.19,31875.0,72.6811,72.7109,72.6315,72.6712,31875.0
2025-01-30 14:00:00,73.19,73.26,73.13,73.13,42445.0,72.6712,72.7407,72.6116,72.6116,42445.0
2025-01-30 14:10:00,73.13,73.16,73.03,73.1,39526.0,72.6116,72.6414,72.5123,72.5818,39526.0
2025-01-30 14:20:00,73.09,73.24,73.07,73.22,36833.0,72.5719,72.7209,72.5521,72.701,36833.0
2025-01-30 14:30:00,73.23,73.31,73.2,73.28,73880.0,72.7109,72.7904,72.6811,72.7606,73880.0
2025-01-30 14:40:00,73.26,73.31,73.21,73.28,138696.0,72.7407,72.7904,72.6911,72.7606,138696.0
2025-01-30 14:50:00,73.28,73.31,73.23,73.29,57511.0,72.7606,72.7904,72.7109,72.7705,57511.0
2025-01-30 15:00:00,73.29,73.48,73.26,73.47,67254.0,72.7705,72.9592,72.7407,72.9492,67254.0
2025-01-30 15:10:00,73.48,73.49,73.38,73.39,63390.0,72.9592,72.9691,72.8599,72.8698,63390.0
2025-01-30 15:20:00,73.39,73.45,73.38,73.4,45880.0,72.8698,72.9294,72.8599,72.8797,45880.0
2025-01-30 15:30:00,73.4,73.48,73.1,73.13,111647.0,72.8797,72.9592,72.5818,72.6116,111647.0
2025-01-30 15:40:00,73.13,73.16,73.0,73.14,180343.0,72.6116,72.6414,72.4826,72.6216,180343.0
2025-01-30 15:50:00,73.12,73.4,73.12,73.33,586590.0,72.6017,72.8797,72.6017,72.8102,586590.0
2025-01-31 09:30:00,72.95,73.49,72.94,73.41,67920.0,72.4329,72.9691,72.423,72.8897,67920.0
2025-01-31 09:40:00,73.33,73.37,73.16,73.25,35099.0,72.8102,72.8499,72.6414,72.7308,35099.0
2025-01-31 09:50:00,73.25,73.39,73.07,73.09,62077.0,72.7308,72.8698,72.5521,72.5719,62077.0
2025-01-31 10:00:00,73.07,73.3,72.99,73.24,30818.0,72.5521,72.7804,72.4726,72.7209,30818.0
2025-01-31 10:10:00,73.22,73.45,73.17,73.41,50279.0,72.701,72.9294,72.6514,72.8897,50279.0
2025-01-31 10:20:00,73.41,73.52,73.31,73.52,38513.0,72.8897,72.9989,72.7904,72.9989,38513.0
2025-01-31 10:30:00,73.5,73.54,73.39,73.47,33316.0,72.979,73.0187,72.8698,72.9492,33316.0
2025-01-31 10:40:00,73.5,73.5,73.34,73.42,13998.0,72.979,72.979,72.8201,72.8996,13998.0
2025-01-31 10:50:00,73.42,73.54,73.42,73.54,9783.0,72.8996,73.0187,72.8996,73.0187,9783.0
2025-01-31 11:00:00,73.54,73.59,73.43,73.59,63337.0,73.0187,73.0684,72.9095,73.0684,63337.0
2025-01-31 11:10:00,73.57,73.58,73.43,73.53,35213.0,73.0485,73.0584,72.9095,73.0088,35213.0
2025-01-31 11:20:00,73.54,73.6,73.44,73.45,36903.0,73.0187,73.0783,72.9194,72.9294,36903.0
2025-01-31 11:30:00,73.46,73.48,73.41,73.48,24808.0,72.9393,72.9592,72.8897,72.9592,24808.0
2025-01-31 11:40:00,73.5,73.53,73.42,73.46,14880.0,72.979,73.0088,72.8996,72.9393,14880.0
2025-01-31 11:50:00,73.46,73.46,73.28,73.33,18231.0,72.9393,72.9393,72.7606,72.8102,18231.0
2025-01-31 12:00:00,73.33,73.35,73.24,73.3,13464.0,72.8102,72.8301,72.7209,72.7804,13464.0
2025-01-31 12:10:00,73.29,73.4,73.27,73.4,15583.0,72.7705,72.8797,72.7506,72.8797,15583.0
2025-01-31 12:20:00,73.41,73.49,73.41,73.43,13325.0,72.8897,72.9691,72.8897,72.9095,13325.0
2025-01-31 12:30:00,73.42,73.51,73.41,73.48,8966.0,72.8996,72.9889,72.8897,72.9592,8966.0
2025-01-31 12:40:00,73.46,73.49,73.35,73.36,6823.0,72.9393,72.9691,72.8301,72.84,6823.0
2025-01-31 12:50:00,73.36,73.37,73.29,73.3,8098.0,72.84,72.8499,72.7705,72.7804,8098.0
2025-01-31 13:00:00,73.31,73.37,73.28,73.37,14755.0,72.7904,72.8499,72.7606,72.8499,14755.0
2025-01-31 13:10:00,73.37,73.38,73.25,73.27,19168.0,72.8499,72.8599,72.7308,72.7506,19168.0
2025-01-31 13:20:00,73.26,73.27,73.07,73.07,25477.0,72.7407,72.7506,72.5521,72.5521,25477.0
2025-01-31 13:30:00,73.09,73.1,72.85,72.85,24074.0,72.5719,72.5818,72.3336,72.3336,24074.0
2025-01-31 13:40:00,72.84,72.84,72.7,72.77,43417.0,72.3237,72.3237,72.1847,72.2542,43417.0
2025-01-31 13:50:00,72.83,72.83,72.68,72.77,20899.0,72.3138,72.3138,72.1648,72.2542,20899.0
2025-01-31 14:00:00,72.78,72.82,72.51,72.52,26306.0,72.2641,72.3038,71.996,72.006,26306.0
2025-01-31 14:10:00,72.53,72.65,72.44,72.45,33985.0,72.0159,72.135,71.9265,71.9365,33985.0
2025-01-31 14:20:00,72.45,72.62,72.45,72.62,26856.0,71.9365,72.1053,71.9365,72.1053,26856.0
2025-01-31 14:30:00,72.61,72.68,72.61,72.64,16255.0,72.0953,72.1648,72.0953,72.1251,16255.0
2025-01-31 14:40:00,72.66,72.66,72.5,72.57,26517.0,72.145,72.145,71.9861,72.0556,26517.0
2025-01-31 14:50:00,72.57,72.64,72.52,72.57,26517.0,72.0556,72.1251,72.006,72.0556,26517.0
2025-01-31 15:00:00,72.56,72.56,72.41,72.41,38415.0,72.0457,72.0457,71.8967,71.8967,38415.0
2025-01-31 15:10:00,72.4,72.66,72.4,72.55,74881.0,71.8868,72.145,71.8868,72.0357,74881.0
2025-01-31 15:20:00,72.57,72.77,72.54,72.76,91633.0,72.0556,72.2542,72.0258,72.2443,91633.0
2025-01-31 15:30:00,72.77,72.9,72.75,72.84,83514.0,72.2542,72.3833,72.2343,72.3237,83514.0
2025-01-31 15:40:00,72.84,72.98,72.8,72.96,89982.0,72.3237,72.4627,72.284,72.4428,89982.0
2025-01-31 15:50:00,72.97,73.05,72.74,72.92,287404.0,72.4528,72.5322,72.2244,72.4031,287404.0
2025-02-03 09:30:00,72.32,72.41,71.92,72.14,72650.0,71.8074,71.8967,71.4102,71.6287,72650.0
2025-02-03 09:40:00,72.14,72.45,71.99,72.27,53447.0,71.6287,71.9365,71.4797,71.7577,53447.0
2025-02-03 09:50:00,72.27,72.46,72.26,72.44,62321.0,71.7577,71.9464,71.7478,71.9265,62321.0
2025-02-03 10:00:00,72.4,72.65,72.39,72.4,35296.0,71.8868,72.135,71.8769,71.8868,35296.0
2025-02-03 10:10:00,72.42,72.57,72.41,72.5,40460.0,71.9067,72.0556,71.8967,71.9861,40460.0
2025-02-03 10:20:00,72.53,73.3,72.5,73.3,63690.0,72.0159,72.7804,71.9861,72.7804,63690.0
2025-02-03 10:30:00,73.31,73.38,73.2,73.27,45820.0,72.7904,72.8599,72.6811,72.7506,45820.0
2025-02-03 10:40:00,73.24,73.34,73.17,73.31,37171.0,72.7209,72.8201,72.6514,72.7904,37171.0
2025-02-03 10:50:00,73.3,73.35,73.08,73.13,43631.0,72.7804,72.8301,72.562,72.6116,43631.0
2025-02-03 11:00:00,73.13,73.14,72.86,73.05,62493.0,72.6116,72.6216,72.3435,72.5322,62493.0
2025-02-03 11:10:00,73.05,73.12,73.0,73.1,24089.0,72.5322,72.6017,72.4826,72.5818,24089.0
2025-02-03 11:20:00,73.09,73.14,72.93,72.98,21923.0,72.5719,72.6216,72.4131,72.4627,21923.0
2025-02-03 11:30:00,72.99,73.24,72.99,73.19,31140.0,72.4726,72.7209,72.4726,72.6712,31140.0
2025-02-03 11:40:00,73.19,73.23,73.12,73.21,31388.0,72.6712,72.7109,72.6017,72.6911,31388.0
2025-02-03 11:50:00,73.21,73.26,73.12,73.2,52158.0,72.6911,72.7407,72.6017,72.6811,52158.0
2025-02-03 12:00:00,73.16,73.16,73.06,73.15,22210.0,72.6414,72.6414,72.5421,72.6315,22210.0
2025-02-03 12:10:00,73.15,73.19,73.09,73.13,22681.0,72.6315,72.6712,72.5719,72.6116,22681.0
2025-02-03 12:20:00,73.13,73.38,73.13,73.27,77615.0,72.6116,72.8599,72.6116,72.7506,77615.0
2025-02-03 12:30:00,73.26,73.3,73.07,73.08,13492.0,72.7407,72.7804,72.5521,72.562,13492.0
2025-02-03 12:40:00,73.06,73.06,72.86,72.94,33174.0,72.5421,72.5421,72.3435,72.423,33174.0
2025-02-03 12:50:00,72.94,73.01,72.8,72.87,33018.0,72.423,72.4925,72.284,72.3535,33018.0
2025-02-03 13:00:00,72.88,72.88,72.77,72.77,35713.0,72.3634,72.3634,72.2542,72.2542,35713.0
2025-02-03 13:10:00,72.77,72.9,72.71,72.81,37516.0,72.2542,72.3833,72.1946,72.2939,37516.0
2025-02-03 13:20:00,72.82,72.84,72.74,72.78,27382.0,72.3038,72.3237,72.2244,72.2641,27382.0
2025-02-03 13:30:00,72.81,72.85,72.7,72.7,36822.0,72.2939,72.3336,72.1847,72.1847,36822.0
2025-02-03 13:40:00,72.7,72.76,72.62,72.65,24221.0,72.1847,72.2443,72.1053,72.135,24221.0
2025-02-03 13:50:00,72.64,72.7,72.6,72.61,26160.0,72.1251,72.1847,72.0854,72.0953,26160.0
2025-02-03 14:00:00,72.62,72.7,72.57,72.57,25180.0,72.1053,72.1847,72.0556,72.0556,25180.0
2025-02-03 14:10:00,72.57,72.57,72.47,72.51,30451.0,72.0556,72.0556,71.9563,71.996,30451.0
2025-02-03 14:20:00,72.51,72.65,72.51,72.6,27239.0,71.996,72.135,71.996,72.0854,27239.0
2025-02-03 14:30:00,72.6,72.62,72.53,72.54,41179.0,72.0854,72.1053,72.0159,72.0258,41179.0
2025-02-03 14:40:00,72.53,72.65,72.49,72.64,40101.0,72.0159,72.135,71.9762,72.1251,40101.0
2025-02-03 14:50:00,72.63,72.66,72.59,72.61,34026.0,72.1152,72.145,72.0755,72.0953,34026.0
2025-02-03 15:00:00,72.62,72.68,72.59,72.62,22430.0,72.1053,72.1648,72.0755,72.1053,22430.0
2025-02-03 15:10:00,72.61,72.64,72.56,72.63,35724.0,72.0953,72.1251,72.0457,72.1152,35724.0
2025-02-03 15:20:00,72.64,72.64,72.53,72.53,62750.0,72.1251,72.1251,72.0159,72.0159,62750.0
2025-02-03 15:30:00,72.54,72.58,72.4,72.53,93397.0,72.0258,72.0655,71.8868,72.0159,93397.0
2025-02-03 15:40:00,72.54,72.57,72.37,72.43,87860.0,72.0258,72.0556,71.857,71.9166,87860.0
2025-02-03 15:50:00,72.45,72.62,72.27,72.32,367798.0,71.9365,72.1053,71.7577,71.8074,367798.0
2025-02-04 09:30:00,72.12,72.15,70.71,70.77,129930.0,71.6088,71.6386,70.2088,70.2684,129930.0
2025-02-04 09:40:00,70.8,71.04,70.6,70.73,131733.0,70.2982,70.5365,70.0996,70.2286,131733.0
2025-02-04 09:50:00,70.73,71.06,70.71,71.01,45594.0,70.2286,70.5563,70.2088,70.5067,45594.0
2025-02-04 10:00:00,71.03,71.16,70.65,70.81,216074.0,70.5265,70.6556,70.1492,70.3081,216074.0
2025-02-04 10:10:00,70.81,71.32,70.78,71.25,402629.0,70.3081,70.8145,70.2783,70.745,402629.0
2025-02-04 10:20:00,71.27,71.41,70.91,70.95,393454.0,70.7648,70.9038,70.4074,70.4471,393454.0
2025-02-04 10:30:00,70.95,71.09,70.85,71.02,64897.0,70.4471,70.5861,70.3478,70.5166,64897.0
2025-02-04 10:40:00,71.03,71.04,70.92,70.92,31101.0,70.5265,70.5365,70.4173,70.4173,31101.0
2025-02-04 10:50:00,70.96,71.11,70.84,71.01,47655.0,70.457,70.606,70.3379,70.5067,47655.0
2025-02-04 11:00:00,71.0,71.11,70.97,71.05,28886.0,70.4967,70.606,70.4669,70.5464,28886.0
2025-02-04 11:10:00,71.05,71.17,71.03,71.16,27207.0,70.5464,70.6655,70.5265,70.6556,27207.0
2025-02-04 11:20:00,71.16,71.23,71.1,71.18,40172.0,70.6556,70.7251,70.596,70.6755,40172.0
2025-02-04 11:30:00,71.18,71.21,71.07,71.1,61051.0,70.6755,70.7052,70.5662,70.596,61051.0
2025-02-04 11:40:00,71.09,71.22,71.08,71.17,39838.0,70.5861,70.7152,70.5762,70.6655,39838.0
2025-02-04 11:50:00,71.16,71.24,71.11,71.17,94592.0,70.6556,70.735,70.606,70.6655,94592.0
2025-02-04 12:00:00,71.16,71.34,71.16,71.26,66908.0,70.6556,70.8343,70.6556,70.7549,66908.0
2025-02-04 12:10:00,71.28,71.31,71.12,71.17,36469.0,70.7747,70.8045,70.6159,70.6655,36469.0
2025-02-04 12:20:00,71.17,71.28,71.11,71.16,112572.0,70.6655,70.7747,70.606,70.6556,112572.0
2025-02-04 12:30:00,71.16,71.17,71.03,71.11,53777.0,70.6556,70.6655,70.5265,70.606,53777.0
2025-02-04 12:40:00,71.1,71.4,71.06,71.38,472853.0,70.596,70.8939,70.5563,70.874,472853.0
2025-02-04 12:50:00,71.39,71.45,71.28,71.41,34776.0,70.884,70.9435,70.7747,70.9038,34776.0
2025-02-04 13:00:00,71.41,71.47,71.28,71.28,27671.0,70.9038,70.9634,70.7747,70.7747,27671.0
2025-02-04 13:10:00,71.27,71.3,71.22,71.25,27688.0,70.7648,70.7946,70.7152,70.745,27688.0
2025-02-04 13:20:00,71.24,71.24,71.14,71.17,15777.0,70.735,70.735,70.6357,70.6655,15777.0
2025-02-04 13:30:00,71.17,71.23,71.11,71.2,26674.0,70.6655,70.7251,70.606,70.6953,26674.0
2025-02-04 13:40:00,71.2,71.35,71.19,71.35,18729.0,70.6953,70.8443,70.6854,70.8443,18729.0
2025-02-04 13:50:00,71.35,71.36,71.27,71.28,24947.0,70.8443,70.8542,70.7648,70.7747,24947.0
2025-02-04 14:00:00,71.29,71.39,71.27,71.35,69933.0,70.7847,70.884,70.7648,70.8443,69933.0
2025-02-04 14:10:00,71.35,71.41,71.34,71.38,29366.0,70.8443,70.9038,70.8343,70.874,29366.0
2025-02-04 14:20:00,71.38,71.41,71.3,71.3,34802.0,70.874,70.9038,70.7946,70.7946,34802.0
2025-02-04 14:30:00,71.3,71.3,71.22,71.26,28530.0,70.7946,70.7946,70.7152,70.7549,28530.0
2025-02-04 14:40:00,71.25,71.3,71.23,71.24,18709.0,70.745,70.7946,70.7251,70.735,18709.0
2025-02-04 14:50:00,71.24,71.25,71.1,71.13,43556.0,70.735,70.745,70.596,70.6258,43556.0
2025-02-04 15:00:00,71.11,71.19,71.04,71.18,65495.0,70.606,70.6854,70.5365,70.6755,65495.0
2025-02-04 15:10:00,71.19,71.46,71.19,71.44,48982.0,70.6854,70.9535,70.6854,70.9336,48982.0
2025-02-04 15:20:00,71.45,71.46,71.37,71.42,40923.0,70.9435,70.9535,70.8641,70.9138,40923.0
2025-02-04 15:30:00,71.42,71.49,71.34,71.38,84551.0,70.9138,70.9833,70.8343,70.874,84551.0
2025-02-04 15:40:00,71.39,71.41,71.33,71.39,55488.0,70.884,70.9038,70.8244,70.884,55488.0
2025-02-04 15:50:00,71.38,71.44,71.2,71.39,364530.0,70.874,70.9336,70.6953,70.884,364530.0
2025-02-05 09:30:00,71.47,71.6,71.13,71.25,73263.0,70.9634,71.0925,70.6258,70.745,73263.0
2025-02-05 09:40:00,71.29,71.29,71.02,71.06,44385.0,70.7847,70.7847,70.5166,70.5563,44385.0
2025-02-05 09:50:00,71.07,71.13,70.93,70.98,34643.0,70.5662,70.6258,70.4272,70.4769,34643.0
2025-02-05 10:00:00,71.01,71.06,70.56,70.92,77484.0,70.5067,70.5563,70.0599,70.4173,77484.0
2025-02-05 10:10:00,70.95,71.01,70.88,70.92,38141.0,70.4471,70.5067,70.3776,70.4173,38141.0
2025-02-05 10:20:00,70.92,70.94,70.8,70.8,54595.0,70.4173,70.4372,70.2982,70.2982,54595.0
2025-02-05 10:30:00,70.78,70.9,70.74,70.84,35572.0,70.2783,70.3974,70.2386,70.3379,35572.0
2025-02-05 10:40:00,70.85,70.9,70.78,70.85,70619.0,70.3478,70.3974,70.2783,70.3478,70619.0
2025-02-05 10:50:00,70.84,70.95,70.8,70.94,33864.0,70.3379,70.4471,70.2982,70.4372,33864.0
2025-02-05 11:00:00,70.95,70.98,70.86,70.91,71563.0,70.4471,70.4769,70.3577,70.4074,71563.0
2025-02-05 11:10:00,70.89,70.97,70.8,70.91,102678.0,70.3875,70.4669,70.2982,70.4074,102678.0
2025-02-05 11:20:00,70.92,71.01,70.86,70.96,29134.0,70.4173,70.5067,70.3577,70.457,29134.0
2025-02-05 11:30:00,70.97,71.06,70.93,71.02,54891.0,70.4669,70.5563,70.4272,70.5166,54891.0
2025-02-05 11:40:00,71.04,71.09,70.96,70.98,72986.0,70.5365,70.5861,70.457,70.4769,72986.0
2025-02-05 11:50:00,70.97,71.14,70.97,71.03,42046.0,70.4669,70.6357,70.4669,70.5265,42046.0
2025-02-05 12:00:00,71.03,71.13,71.01,71.12,19308.0,70.5265,70.6258,70.5067,70.6159,19308.0
2025-02-05 12:10:00,71.12,71.28,71.12,71.23,25056.0,70.6159,70.7747,70.6159,70.7251,25056.0
2025-02-05 12:20:00,71.23,71.24,71.1,71.17,33495.0,70.7251,70.735,70.596,70.6655,33495.0
2025-02-05 12:30:00,71.19,71.2,71.07,71.1,40379.0,70.6854,70.6953,70.5662,70.596,40379.0
2025-02-05 12:40:00,71.12,71.17,71.07,71.13,48486.0,70.6159,70.6655,70.5662,70.6258,48486.0
2025-02-05 12:50:00,71.12,71.12,70.97,71.0,29010.0,70.6159,70.6159,70.4669,70.4967,29010.0
2025-02-05 13:00:00,71.02,71.12,71.02,71.1,14608.0,70.5166,70.6159,70.5166,70.596,14608.0
2025-02-05 13:10:00,71.1,71.14,71.08,71.14,38018.0,70.596,70.6357,70.5762,70.6357,38018.0
2025-02-05 13:20:00,71.14,71.22,71.11,71.22,43475.0,70.6357,70.7152,70.606,70.7152,43475.0
2025-02-05 13:30:00,71.19,71.27,71.18,71.27,30677.0,70.6854,70.7648,70.6755,70.7648,30677.0
2025-02-05 13:40:00,71.29,71.32,71.29,71.31,24369.0,70.7847,70.8145,70.7847,70.8045,24369.0
2025-02-05 13:50:00,71.31,71.33,71.18,71.18,54092.0,70.8045,70.8244,70.6755,70.6755,54092.0
2025-02-05 14:00:00,71.18,71.32,71.17,71.29,21295.0,70.6755,70.8145,70.6655,70.7847,21295.0
2025-02-05 14:10:00,71.29,71.31,71.2,71.25,30574.0,70.7847,70.8045,70.6953,70.745,30574.0
2025-02-05 14:20:00,71.25,71.26,71.1,71.11,61563.0,70.745,70.7549,70.596,70.606,61563.0
2025-02-05 14:30:00,71.12,71.13,71.04,71.05,67934.0,70.6159,70.6258,70.5365,70.5464,67934.0
2025-02-05 14:40:00,71.05,71.07,70.95,70.95,25807.0,70.5464,70.5662,70.4471,70.4471,25807.0
2025-02-05 14:50:00,70.94,71.0,70.84,70.86,57590.0,70.4372,70.4967,70.3379,70.3577,57590.0
2025-02-05 15:00:00,70.86,71.07,70.77,71.04,212767.0,70.3577,70.5662,70.2684,70.5365,212767.0
2025-02-05 15:10:00,71.06,71.23,71.05,71.23,54817.0,70.5563,70.7251,70.5464,70.7251,54817.0
2025-02-05 15:20:00,71.22,71.41,71.18,71.23,139219.0,70.7152,70.9038,70.6755,70.7251,139219.0
2025-02-05 15:30:00,71.23,71.51,71.23,71.4,110039.0,70.7251,71.0031,70.7251,70.8939,110039.0
2025-02-05 15:40:00,71.4,71.41,71.31,71.38,77218.0,70.8939,70.9038,70.8045,70.874,77218.0
2025-02-05 15:50:00,71.38,71.48,71.3,71.38,268334.0,70.874,70.9733,70.7946,70.874,268334.0
2025-02-06 09:30:00,71.97,72.1,71.22,72.06,64212.0,71.4599,71.5889,70.7152,71.5492,64212.0
2025-02-06 09:40:00,72.03,72.1,71.77,71.79,31218.0,71.5194,71.5889,71.2613,71.2811,31218.0
2025-02-06 09:50:00,71.78,71.83,71.59,71.64,25230.0,71.2712,71.3209,71.0826,71.1322,25230.0
2025-02-06 10:00:00,71.63,71.79,71.55,71.61,25609.0,71.1223,71.2811,71.0428,71.1024,25609.0
2025-02-06 10:10:00,71.58,71.71,71.56,71.63,24018.0,71.0726,71.2017,71.0528,71.1223,24018.0
2025-02-06 10:20:00,71.61,71.71,71.55,71.65,45873.0,71.1024,71.2017,71.0428,71.1421,45873.0
2025-02-06 10:30:00,71.64,71.73,71.53,71.53,57063.0,71.1322,71.2216,71.023,71.023,57063.0
2025-02-06 10:40:00,71.54,71.65,71.53,71.59,27584.0,71.0329,71.1421,71.023,71.0826,27584.0
2025-02-06 10:50:00,71.59,71.72,71.59,71.72,26535.0,71.0826,71.2116,71.0826,71.2116,26535.0
2025-02-06 11:00:00,71.72,71.74,71.61,71.72,28239.0,71.2116,71.2315,71.1024,71.2116,28239.0
2025-02-06 11:10:00,71.71,71.74,71.63,71.69,24417.0,71.2017,71.2315,71.1223,71.1818,24417.0
2025-02-06 11:20:00,71.69,71.7,71.58,71.58,19338.0,71.1818,71.1918,71.0726,71.0726,19338.0
2025-02-06 11:30:00,71.59,71.62,71.5,71.53,23681.0,71.0826,71.1123,70.9932,71.023,23681.0
2025-02-06 11:40:00,71.51,71.53,71.45,71.51,16392.0,71.0031,71.023,70.9435,71.0031,16392.0
2025-02-06 11:50:00,71.51,71.53,71.4,71.44,23746.0,71.0031,71.023,70.8939,70.9336,23746.0
2025-02-06 12:00:00,71.44,71.44,71.32,71.34,17450.0,70.9336,70.9336,70.8145,70.8343,17450.0
2025-02-06 12:10:00,71.33,71.39,71.33,71.36,16059.0,70.8244,70.884,70.8244,70.8542,16059.0
2025-02-06 12:20:00,71.38,71.43,71.36,71.41,11064.0,70.874,70.9237,70.8542,70.9038,11064.0
2025-02-06 12:30:00,71.4,71.47,71.35,71.47,12598.0,70.8939,70.9634,70.8443,70.9634,12598.0
2025-02-06 12:40:00,71.46,71.52,71.44,71.46,11666.0,70.9535,71.013,70.9336,70.9535,11666.0
2025-02-06 12:50:00,71.45,71.53,71.45,71.47,18453.0,70.9435,71.023,70.9435,70.9634,18453.0
2025-02-06 13:00:00,71.45,71.46,71.36,71.36,17535.0,70.9435,70.9535,70.8542,70.8542,17535.0
2025-02-06 13:10:00,71.38,71.41,71.34,71.36,11906.0,70.874,70.9038,70.8343,70.8542,11906.0
2025-02-06 13:20:00,71.36,71.43,71.31,71.34,24001.0,70.8542,70.9237,70.8045,70.8343,24001.0
2025-02-06 13:30:00,71.37,71.38,71.22,71.23,24495.0,70.8641,70.874,70.7152,70.7251,24495.0
2025-02-06 13:40:00,71.22,71.25,71.09,71.1,23216.0,70.7152,70.745,70.5861,70.596,23216.0
2025-02-06 13:50:00,71.09,71.1,70.93,70.98,37305.0,70.5861,70.596,70.4272,70.4769,37305.0
2025-02-06 14:00:00,70.98,71.15,70.98,71.14,18545.0,70.4769,70.6457,70.4769,70.6357,18545.0
2025-02-06 14:10:00,71.15,71.16,71.07,71.13,22868.0,70.6457,70.6556,70.5662,70.6258,22868.0
2025-02-06 14:20:00,71.14,71.19,71.12,71.15,14981.0,70.6357,70.6854,70.6159,70.6457,14981.0
2025-02-06 14:30:00,71.14,71.2,71.06,71.2,31043.0,70.6357,70.6953,70.5563,70.6953,31043.0
2025-02-06 14:40:00,71.18,71.21,71.14,71.2,14897.0,70.6755,70.7052,70.6357,70.6953,14897.0
2025-02-06 14:50:00,71.2,71.25,71.19,71.2,22022.0,70.6953,70.745,70.6854,70.6953,22022.0
2025-02-06 15:00:00,71.2,71.27,71.2,71.23,21046.0,70.6953,70.7648,70.6953,70.7251,21046.0
2025-02-06 15:10:00,71.24,71.39,71.24,71.29,33502.0,70.735,70.884,70.735,70.7847,33502.0
2025-02-06 15:20:00,71.28,71.3,71.17,71.2,42512.0,70.7747,70.7946,70.6655,70.6953,42512.0
2025-02-06 15:30:00,71.19,71.31,71.18,71.22,49855.0,70.6854,70.8045,70.6755,70.7152,49855.0
2025-02-06 15:40:00,71.21,71.22,71.12,71.22,59453.0,70.7052,70.7152,70.6159,70.7152,59453.0
2025-02-06 15:50:00,71.22,71.32,71.16,71.25,278639.0,70.7152,70.8145,70.6556,70.745,278639.0
2025-02-07 09:30:00,71.25,71.62,71.15,71.25,78131.0,70.745,71.1123,70.6457,70.745,78131.0
2025-02-07 09:40:00,71.26,71.3,71.08,71.24,23654.0,70.7549,70.7946,70.5762,70.735,23654.0
2025-02-07 09:50:00,71.26,71.44,71.22,71.44,28713.0,70.7549,70.9336,70.7152,70.9336,28713.0
2025-02-07 10:00:00,71.39,71.45,71.26,71.33,42041.0,70.884,70.9435,70.7549,70.8244,42041.0
2025-02-07 10:10:00,71.34,71.37,71.09,71.09,47173.0,70.8343,70.8641,70.5861,70.5861,47173.0
2025-02-07 10:20:00,71.09,71.17,71.02,71.1,43272.0,70.5861,70.6655,70.5166,70.596,43272.0
2025-02-07 10:30:00,71.05,71.19,71.0,71.0,33581.0,70.5464,70.6854,70.4967,70.4967,33581.0
2025-02-07 10:40:00,71.03,71.03,70.89,70.95,21335.0,70.5265,70.5265,70.3875,70.4471,21335.0
2025-02-07 10:50:00,70.95,71.21,70.93,71.13,82362.0,70.4471,70.7052,70.4272,70.6258,82362.0
2025-02-07 11:00:00,71.13,71.47,71.06,71.39,73171.0,70.6258,70.9634,70.5563,70.884,73171.0
2025-02-07 11:10:00,71.4,71.57,71.27,71.53,131493.0,70.8939,71.0627,70.7648,71.023,131493.0
2025-02-07 11:20:00,71.55,71.58,71.36,71.36,45092.0,71.0428,71.0726,70.8542,70.8542,45092.0
2025-02-07 11:30:00,71.38,71.5,71.29,71.32,27034.0,70.874,70.9932,70.7847,70.8145,27034.0
2025-02-07 11:40:00,71.31,71.33,71.19,71.25,13685.0,70.8045,70.8244,70.6854,70.745,13685.0
2025-02-07 11:50:00,71.25,71.29,71.19,71.19,26483.0,70.745,70.7847,70.6854,70.6854,26483.0
2025-02-07 12:00:00,71.18,71.33,71.15,71.28,18474.0,70.6755,70.8244,70.6457,70.7747,18474.0
2025-02-07 12:10:00,71.26,71.31,71.2,71.29,18949.0,70.7549,70.8045,70.6953,70.7847,18949.0
2025-02-07 12:20:00,71.29,71.36,71.19,71.19,27208.0,70.7847,70.8542,70.6854,70.6854,27208.0
2025-02-07 12:30:00,71.2,71.3,71.15,71.3,26400.0,70.6953,70.7946,70.6457,70.7946,26400.0
2025-02-07 12:40:00,71.28,71.31,71.22,71.26,18749.0,70.7747,70.8045,70.7152,70.7549,18749.0
2025-02-07 12:50:00,71.27,71.32,71.17,71.17,38977.0,70.7648,70.8145,70.6655,70.6655,38977.0
2025-02-07 13:00:00,71.17,71.27,71.15,71.22,31710.0,70.6655,70.7648,70.6457,70.7152,31710.0
2025-02-07 13:10:00,71.24,71.32,71.18,71.18,19286.0,70.735,70.8145,70.6755,70.6755,19286.0
2025-02-07 13:20:00,71.19,71.2,70.99,71.0,32474.0,70.6854,70.6953,70.4868,70.4967,32474.0
2025-02-07 13:30:00,71.0,71.13,70.99,71.13,28342.0,70.4967,70.6258,70.4868,70.6258,28342.0
2025-02-07 13:40:00,71.12,71.12,70.99,71.07,27266.0,70.6159,70.6159,70.4868,70.5662,27266.0
2025-02-07 13:50:00,71.06,71.08,71.02,71.05,20792.0,70.5563,70.5762,70.5166,70.5464,20792.0
2025-02-07 14:00:00,71.05,71.16,71.03,71.15,67232.0,70.5464,70.6556,70.5265,70.6457,67232.0
2025-02-07 14:10:00,71.14,71.17,71.11,71.12,29727.0,70.6357,70.6655,70.606,70.6159,29727.0
2025-02-07 14:20:00,71.12,71.13,71.07,71.09,31195.0,70.6159,70.6258,70.5662,70.5861,31195.0
2025-02-07 14:30:00,71.1,71.11,70.95,71.01,78902.0,70.596,70.606,70.4471,70.5067,78902.0
2025-02-07 14:40:00,71.01,71.13,71.0,71.13,82340.0,70.5067,70.6258,70.4967,70.6258,82340.0
2025-02-07 14:50:00,71.15,71.22,71.12,71.19,38873.0,70.6457,70.7152,70.6159,70.6854,38873.0
2025-02-07 15:00:00,71.19,71.22,71.15,71.21,62199.0,70.6854,70.7152,70.6457,70.7052,62199.0
2025-02-07 15:10:00,71.22,71.22,70.99,71.0,77141.0,70.7152,70.7152,70.4868,70.4967,77141.0
2025-02-07 15:20:00,70.99,71.18,70.99,71.15,87217.0,70.4868,70.6755,70.4868,70.6457,87217.0
2025-02-07 15:30:00,71.15,71.25,71.09,71.17,145976.0,70.6457,70.745,70.5861,70.6655,145976.0
2025-02-07 15:40:00,71.17,71.19,70.98,71.14,80323.0,70.6655,70.6854,70.4769,70.6357,80323.0
2025-02-07 15:50:00,71.13,71.16,71.08,71.13,247333.0,70.6258,70.6556,70.5762,70.6258,247333.0
2025-02-10 09:30:00,71.19,71.32,70.61,70.65,76760.0,70.6854,70.8145,70.1095,70.1492,76760.0
2025-02-10 09:40:00,70.67,70.74,70.48,70.53,59843.0,70.1691,70.2386,69.9804,70.0301,59843.0
2025-02-10 09:50:00,70.53,70.63,70.38,70.54,90183.0,70.0301,70.1294,69.8811,70.04,90183.0
2025-02-10 10:00:00,70.54,70.75,70.47,70.67,56046.0,70.04,70.2485,69.9705,70.1691,56046.0
2025-02-10 10:10:00,70.67,70.71,70.32,70.36,97389.0,70.1691,70.2088,69.8216,69.8613,97389.0
2025-02-10 10:20:00,70.37,70.4,70.29,70.29,24346.0,69.8712,69.901,69.7918,69.7918,24346.0
2025-02-10 10:30:00,70.29,70.33,70.07,70.17,125034.0,69.7918,69.8315,69.5733,69.6726,125034.0
2025-02-10 10:40:00,70.17,70.4,70.16,70.39,44685.0,69.6726,69.901,69.6627,69.8911,44685.0
2025-02-10 10:50:00,70.39,70.54,70.37,70.54,37638.0,69.8911,70.04,69.8712,70.04,37638.0
2025-02-10 11:00:00,70.54,70.56,70.36,70.39,116477.0,70.04,70.0599,69.8613,69.8911,116477.0
2025-02-10 11:10:00,70.37,70.37,70.25,70.28,133534.0,69.8712,69.8712,69.7521,69.7818,133534.0
2025-02-10 11:20:00,70.28,70.3,70.18,70.28,42382.0,69.7818,69.8017,69.6825,69.7818,42382.0
2025-02-10 11:30:00,70.29,70.3,70.18,70.19,82986.0,69.7918,69.8017,69.6825,69.6925,82986.0
2025-02-10 11:40:00,70.2,70.22,70.1,70.16,30202.0,69.7024,69.7223,69.6031,69.6627,30202.0
2025-02-10 11:50:00,70.17,70.23,70.07,70.09,32003.0,69.6726,69.7322,69.5733,69.5932,32003.0
2025-02-10 12:00:00,70.1,70.16,70.07,70.07,32303.0,69.6031,69.6627,69.5733,69.5733,32303.0
2025-02-10 12:10:00,70.07,70.13,69.96,70.13,68270.0,69.5733,69.6329,69.4641,69.6329,68270.0
2025-02-10 12:20:00,70.12,70.14,70.03,70.1,59266.0,69.623,69.6428,69.5336,69.6031,59266.0
2025-02-10 12:30:00,70.1,70.13,70.06,70.12,30117.0,69.6031,69.6329,69.5634,69.623,30117.0
2025-02-10 12:40:00,70.11,70.18,70.08,70.09,31211.0,69.613,69.6825,69.5833,69.5932,31211.0
2025-02-10 12:50:00,70.08,70.12,70.05,70.08,27044.0,69.5833,69.623,69.5535,69.5833,27044.0
2025-02-10 13:00:00,70.08,70.2,70.07,70.19,28971.0,69.5833,69.7024,69.5733,69.6925,28971.0
2025-02-10 13:10:00,70.18,70.22,70.13,70.15,47179.0,69.6825,69.7223,69.6329,69.6528,47179.0
2025-02-10 13:20:00,70.15,70.24,70.14,70.17,30650.0,69.6528,69.7421,69.6428,69.6726,30650.0
2025-02-10 13:30:00,70.16,70.17,70.12,70.15,35733.0,69.6627,69.6726,69.623,69.6528,35733.0
2025-02-10 13:40:00,70.16,70.26,70.16,70.21,25388.0,69.6627,69.762,69.6627,69.7123,25388.0
2025-02-10 13:50:00,70.21,70.21,70.12,70.13,32860.0,69.7123,69.7123,69.623,69.6329,32860.0
2025-02-10 14:00:00,70.13,70.17,70.11,70.17,31095.0,69.6329,69.6726,69.613,69.6726,31095.0
2025-02-10 14:10:00,70.16,70.16,70.09,70.12,28921.0,69.6627,69.6627,69.5932,69.623,28921.0
2025-02-10 14:20:00,70.12,70.14,70.06,70.07,23151.0,69.623,69.6428,69.5634,69.5733,23151.0
2025-02-10 14:30:00,70.08,70.12,70.02,70.05,39879.0,69.5833,69.623,69.5237,69.5535,39879.0
2025-02-10 14:40:00,70.05,70.07,69.94,70.0,49901.0,69.5535,69.5733,69.4442,69.5038,49901.0
2025-02-10 14:50:00,70.0,70.21,69.97,70.19,69224.0,69.5038,69.7123,69.474,69.6925,69224.0
2025-02-10 15:00:00,70.19,70.26,70.13,70.13,55815.0,69.6925,69.762,69.6329,69.6329,55815.0
2025-02-10 15:10:00,70.14,70.14,70.01,70.11,52454.0,69.6428,69.6428,69.5138,69.613,52454.0
2025-02-10 15:20:00,70.11,70.15,70.08,70.12,48690.0,69.613,69.6528,69.5833,69.623,48690.0
2025-02-10 15:30:00,70.12,70.15,70.03,70.13,109534.0,69.623,69.6528,69.5336,69.6329,109534.0
2025-02-10 15:40:00,70.14,70.19,70.1,70.12,97846.0,69.6428,69.6925,69.6031,69.623,97846.0
2025-02-10 15:50:00,70.12,70.22,70.0,70.2,487397.0,69.623,69.7223,69.5038,69.7024,487397.0
2025-02-11 09:30:00,70.01,70.34,70.01,70.09,47307.0,69.5138,69.8414,69.5138,69.5932,47307.0
2025-02-11 09:40:00,70.09,70.17,69.99,70.06,25383.0,69.5932,69.6726,69.4939,69.5634,25383.0
2025-02-11 09:50:00,70.03,70.29,70.03,70.27,22056.0,69.5336,69.7918,69.5336,69.7719,22056.0
2025-02-11 10:00:00,70.26,70.3,70.01,70.03,42937.0,69.762,69.8017,69.5138,69.5336,42937.0
2025-02-11 10:10:00,70.03,70.09,70.01,70.05,22131.0,69.5336,69.5932,69.5138,69.5535,22131.0
2025-02-11 10:20:00,70.07,70.07,70.02,70.05,16779.0,69.5733,69.5733,69.5237,69.5535,16779.0
2025-02-11 10:30:00,70.06,70.24,70.06,70.19,31087.0,69.5634,69.7421,69.5634,69.6925,31087.0
2025-02-11 10:40:00,70.2,70.31,70.2,70.28,50086.0,69.7024,69.8116,69.7024,69.7818,50086.0
2025-02-11 10:50:00,70.28,70.43,70.27,70.42,46491.0,69.7818,69.9308,69.7719,69.9208,46491.0
2025-02-11 11:00:00,70.44,70.52,70.4,70.49,23583.0,69.9407,70.0201,69.901,69.9903,23583.0
2025-02-11 11:10:00,70.5,70.5,70.45,70.46,19453.0,70.0003,70.0003,69.9506,69.9606,19453.0
2025-02-11 11:20:00,70.46,70.47,70.43,70.45,14528.0,69.9606,69.9705,69.9308,69.9506,14528.0
2025-02-11 11:30:00,70.45,70.51,70.42,70.48,70241.0,69.9506,70.0102,69.9208,69.9804,70241.0
2025-02-11 11:40:00,70.48,70.52,70.45,70.51,19969.0,69.9804,70.0201,69.9506,70.0102,19969.0
2025-02-11 11:50:00,70.51,70.53,70.44,70.48,40921.0,70.0102,70.0301,69.9407,69.9804,40921.0
2025-02-11 12:00:00,70.5,70.63,70.48,70.58,17673.0,70.0003,70.1294,69.9804,70.0797,17673.0
2025-02-11 12:10:00,70.59,70.59,70.42,70.42,31901.0,70.0896,70.0896,69.9208,69.9208,31901.0
2025-02-11 12:20:00,70.43,70.46,70.38,70.4,16614.0,69.9308,69.9606,69.8811,69.901,16614.0
2025-02-11 12:30:00,70.4,70.43,70.38,70.39,17496.0,69.901,69.9308,69.8811,69.8911,17496.0
2025-02-11 12:40:00,70.39,70.43,70.35,70.35,12197.0,69.8911,69.9308,69.8513,69.8513,12197.0
2025-02-11 12:50:00,70.34,70.49,70.33,70.45,33152.0,69.8414,69.9903,69.8315,69.9506,33152.0
2025-02-11 13:00:00,70.46,70.61,70.45,70.61,21613.0,69.9606,70.1095,69.9506,70.1095,21613.0
2025-02-11 13:10:00,70.62,70.68,70.56,70.67,13431.0,70.1194,70.179,70.0599,70.1691,13431.0
2025-02-11 13:20:00,70.66,70.7,70.62,70.63,13619.0,70.1591,70.1989,70.1194,70.1294,13619.0
2025-02-11 13:30:00,70.64,70.72,70.59,70.64,24224.0,70.1393,70.2187,70.0896,70.1393,24224.0
2025-02-11 13:40:00,70.65,70.67,70.63,70.63,12439.0,70.1492,70.1691,70.1294,70.1294,12439.0
2025-02-11 13:50:00,70.62,70.65,70.55,70.58,28182.0,70.1194,70.1492,70.0499,70.0797,28182.0
2025-02-11 14:00:00,70.58,70.61,70.54,70.55,17174.0,70.0797,70.1095,70.04,70.0499,17174.0
2025-02-11 14:10:00,70.55,70.61,70.51,70.56,43175.0,70.0499,70.1095,70.0102,70.0599,43175.0
2025-02-11 14:20:00,70.58,70.61,70.57,70.6,15236.0,70.0797,70.1095,70.0698,70.0996,15236.0
2025-02-11 14:30:00,70.6,70.61,70.57,70.61,12779.0,70.0996,70.1095,70.0698,70.1095,12779.0
2025-02-11 14:40:00,70.62,70.68,70.62,70.66,21698.0,70.1194,70.179,70.1194,70.1591,21698.0
2025-02-11 14:50:00,70.67,70.71,70.6,70.63,30489.0,70.1691,70.2088,70.0996,70.1294,30489.0
2025-02-11 15:00:00,70.63,70.69,70.62,70.65,30461.0,70.1294,70.1889,70.1194,70.1492,30461.0
2025-02-11 15:10:00,70.67,70.67,70.64,70.65,19789.0,70.1691,70.1691,70.1393,70.1492,19789.0
2025-02-11 15:20:00,70.65,70.69,70.61,70.69,31333.0,70.1492,70.1889,70.1095,70.1889,31333.0
2025-02-11 15:30:00,70.69,70.77,70.67,70.7,43714.0,70.1889,70.2684,70.1691,70.1989,43714.0
2025-02-11 15:40:00,70.7,70.7,70.54,70.58,75524.0,70.1989,70.1989,70.04,70.0797,75524.0
2025-02-11 15:50:00,70.58,70.61,70.49,70.55,256505.0,70.0797,70.1095,69.9903,70.0499,256505.0
2025-02-12 09:30:00,69.99,70.33,69.96,70.06,64979.0,69.4939,69.8315,69.4641,69.5634,64979.0
2025-02-12 09:40:00,70.08,70.17,69.93,70.17,62905.0,69.5833,69.6726,69.4343,69.6726,62905.0
2025-02-12 09:50:00,70.18,70.29,69.98,70.14,40983.0,69.6825,69.7918,69.484,69.6428,40983.0
2025-02-12 10:00:00,70.14,70.49,70.14,70.47,45719.0,69.6428,69.9903,69.6428,69.9705,45719.0
2025-02-12 10:10:00,70.48,70.6,70.38,70.52,24191.0,69.9804,70.0996,69.8811,70.0201,24191.0
2025-02-12 10:20:00,70.54,70.55,70.44,70.48,27524.0,70.04,70.0499,69.9407,69.9804,27524.0
2025-02-12 10:30:00,70.5,70.57,70.42,70.54,55655.0,70.0003,70.0698,69.9208,70.04,55655.0
2025-02-12 10:40:00,70.53,70.59,70.47,70.59,26628.0,70.0301,70.0896,69.9705,70.0896,26628.0
2025-02-12 10:50:00,70.57,70.58,70.28,70.32,34105.0,70.0698,70.0797,69.7818,69.8216,34105.0
2025-02-12 11:00:00,70.34,70.41,70.29,70.4,22590.0,69.8414,69.9109,69.7918,69.901,22590.0
2025-02-12 11:10:00,70.37,70.45,70.27,70.27,54215.0,69.8712,69.9506,69.7719,69.7719,54215.0
2025-02-12 11:20:00,70.27,70.33,70.2,70.23,28075.0,69.7719,69.8315,69.7024,69.7322,28075.0
2025-02-12 11:30:00,70.24,70.28,70.18,70.26,32421.0,69.7421,69.7818,69.6825,69.762,32421.0
2025-02-12 11:40:00,70.26,70.32,70.25,70.28,36975.0,69.762,69.8216,69.7521,69.7818,36975.0
2025-02-12 11:50:00,70.27,70.41,70.27,70.4,42062.0,69.7719,69.9109,69.7719,69.901,42062.0
2025-02-12 12:00:00,70.38,70.43,70.32,70.32,20734.0,69.8811,69.9308,69.8216,69.8216,20734.0
2025-02-12 12:10:00,70.34,70.45,70.33,70.44,27378.0,69.8414,69.9506,69.8315,69.9407,27378.0
2025-02-12 12:20:00,70.44,70.57,70.44,70.57,27403.0,69.9407,70.0698,69.9407,70.0698,27403.0
2025-02-12 12:30:00,70.56,70.58,70.49,70.51,23911.0,70.0599,70.0797,69.9903,70.0102,23911.0
2025-02-12 12:40:00,70.51,70.69,70.49,70.68,14598.0,70.0102,70.1889,69.9903,70.179,14598.0
2025-02-12 12:50:00,70.67,70.67,70.41,70.45,28748.0,70.1691,70.1691,69.9109,69.9506,28748.0
2025-02-12 13:00:00,70.45,70.51,70.41,70.42,22684.0,69.9506,70.0102,69.9109,69.9208,22684.0
2025-02-12 13:10:00,70.42,70.44,70.27,70.34,24617.0,69.9208,69.9407,69.7719,69.8414,24617.0
2025-02-12 13:20:00,70.34,70.37,70.21,70.21,18079.0,69.8414,69.8712,69.7123,69.7123,18079.0
2025-02-12 13:30:00,70.23,70.26,70.19,70.22,21165.0,69.7322,69.762,69.6925,69.7223,21165.0
2025-02-12 13:40:00,70.22,70.22,70.09,70.14,19983.0,69.7223,69.7223,69.5932,69.6428,19983.0
2025-02-12 13:50:00,70.15,70.2,70.12,70.14,22882.0,69.6528,69.7024,69.623,69.6428,22882.0
2025-02-12 14:00:00,70.15,70.29,70.11,70.27,18355.0,69.6528,69.7918,69.613,69.7719,18355.0
2025-02-12 14:10:00,70.3,70.3,70.15,70.2,37511.0,69.8017,69.8017,69.6528,69.7024,37511.0
2025-02-12 14:20:00,70.19,70.29,70.17,70.24,38914.0,69.6925,69.7918,69.6726,69.7421,38914.0
2025-02-12 14:30:00,70.27,70.34,70.25,70.3,21881.0,69.7719,69.8414,69.7521,69.8017,21881.0
2025-02-12 14:40:00,70.3,70.3,70.14,70.19,30836.0,69.8017,69.8017,69.6428,69.6925,30836.0
2025-02-12 14:50:00,70.19,70.19,70.08,70.1,26455.0,69.6925,69.6925,69.5833,69.6031,26455.0
2025-02-12 15:00:00,70.11,70.15,70.09,70.13,29367.0,69.613,69.6528,69.5932,69.6329,29367.0
2025-02-12 15:10:00,70.12,70.17,70.04,70.05,35516.0,69.623,69.6726,69.5435,69.5535,35516.0
2025-02-12 15:20:00,70.05,70.1,69.95,69.97,34528.0,69.5535,69.6031,69.4542,69.474,34528.0
2025-02-12 15:30:00,69.98,70.02,69.95,70.0,56338.0,69.484,69.5237,69.4542,69.5038,56338.0
2025-02-12 15:40:00,70.0,70.06,69.94,70.03,75423.0,69.5038,69.5634,69.4442,69.5336,75423.0
2025-02-12 15:50:00,70.04,70.22,70.01,70.2,235003.0,69.5435,69.7223,69.5138,69.7024,235003.0
2025-02-13 09:30:00,70.55,70.75,70.09,70.37,70894.0,70.0499,70.2485,69.5932,69.8712,70894.0
2025-02-13 09:40:00,70.39,70.44,70.09,70.17,28474.0,69.8911,69.9407,69.5932,69.6726,28474.0
2025-02-13 09:50:00,70.15,70.18,70.02,70.03,15240.0,69.6528,69.6825,69.5237,69.5336,15240.0
2025-02-13 10:00:00,70.05,70.24,70.05,70.18,26766.0,69.5535,69.7421,69.5535,69.6825,26766.0
2025-02-13 10:10:00,70.18,70.33,70.11,70.15,40415.0,69.6825,69.8315,69.613,69.6528,40415.0
2025-02-13 10:20:00,70.16,70.2,70.12,70.13,28091.0,69.6627,69.7024,69.623,69.6329,28091.0
2025-02-13 10:30:00,70.15,70.22,70.03,70.11,33583.0,69.6528,69.7223,69.5336,69.613,33583.0
2025-02-13 10:40:00,70.15,70.15,69.99,70.0,25723.0,69.6528,69.6528,69.4939,69.5038,25723.0
2025-02-13 10:50:00,70.04,70.18,69.92,70.17,73757.0,69.5435,69.6825,69.4244,69.6726,73757.0
2025-02-13 11:00:00,70.18,70.42,70.16,70.42,28395.0,69.6825,69.9208,69.6627,69.9208,28395.0
2025-02-13 11:10:00,70.41,70.5,70.39,70.47,15501.0,69.9109,70.0003,69.8911,69.9705,15501.0
2025-02-13 11:20:00,70.49,70.75,70.48,70.73,26497.0,69.9903,70.2485,69.9804,70.2286,26497.0
2025-02-13 11:30:00,70.72,70.72,70.64,70.66,19292.0,70.2187,70.2187,70.1393,70.1591,19292.0
2025-02-13 11:40:00,70.67,70.77,70.63,70.73,31527.0,70.1691,70.2684,70.1294,70.2286,31527.0
2025-02-13 11:50:00,70.74,70.84,70.72,70.81,39585.0,70.2386,70.3379,70.2187,70.3081,39585.0
2025-02-13 12:00:00,70.79,70.88,70.77,70.8,16009.0,70.2882,70.3776,70.2684,70.2982,16009.0
2025-02-13 12:10:00,70.79,70.99,70.79,70.99,19804.0,70.2882,70.4868,70.2882,70.4868,19804.0
2025-02-13 12:20:00,70.99,71.04,70.93,71.04,20352.0,70.4868,70.5365,70.4272,70.5365,20352.0
2025-02-13 12:30:00,71.04,71.08,71.0,71.07,39285.0,70.5365,70.5762,70.4967,70.5662,39285.0
2025-02-13 12:40:00,71.06,71.09,70.99,71.05,54840.0,70.5563,70.5861,70.4868,70.5464,54840.0
2025-02-13 12:50:00,71.04,71.27,71.03,71.21,72838.0,70.5365,70.7648,70.5265,70.7052,72838.0
2025-02-13 13:00:00,71.21,71.32,71.17,71.31,20585.0,70.7052,70.8145,70.6655,70.8045,20585.0
2025-02-13 13:10:00,71.32,71.43,71.31,71.39,33970.0,70.8145,70.9237,70.8045,70.884,33970.0
2025-02-13 13:20:00,71.38,71.54,71.38,71.53,41040.0,70.874,71.0329,70.874,71.023,41040.0
2025-02-13 13:30:00,71.53,71.65,71.49,71.64,35486.0,71.023,71.1421,70.9833,71.1322,35486.0
2025-02-13 13:40:00,71.63,71.65,71.55,71.6,33700.0,71.1223,71.1421,71.0428,71.0925,33700.0
2025-02-13 13:50:00,71.59,71.69,71.56,71.66,39851.0,71.0826,71.1818,71.0528,71.1521,39851.0
2025-02-13 14:00:00,71.65,71.77,71.64,71.75,27514.0,71.1421,71.2613,71.1322,71.2414,27514.0
2025-02-13 14:10:00,71.76,71.85,71.71,71.84,35954.0,71.2513,71.3407,71.2017,71.3308,35954.0
2025-02-13 14:20:00,71.83,71.84,71.73,71.74,27052.0,71.3209,71.3308,71.2216,71.2315,27052.0
2025-02-13 14:30:00,71.74,71.79,71.74,71.78,32408.0,71.2315,71.2811,71.2315,71.2712,32408.0
2025-02-13 14:40:00,71.78,71.84,71.73,71.82,39633.0,71.2712,71.3308,71.2216,71.3109,39633.0
2025-02-13 14:50:00,71.83,71.9,71.75,71.78,28056.0,71.3209,71.3904,71.2414,71.2712,28056.0
2025-02-13 15:00:00,71.77,71.85,71.76,71.77,29814.0,71.2613,71.3407,71.2513,71.2613,29814.0
2025-02-13 15:10:00,71.77,71.78,71.66,71.74,55871.0,71.2613,71.2712,71.1521,71.2315,55871.0
2025-02-13 15:20:00,71.74,71.87,71.71,71.87,163780.0,71.2315,71.3606,71.2017,71.3606,163780.0
2025-02-13 15:30:00,71.87,71.89,71.71,71.73,58475.0,71.3606,71.3804,71.2017,71.2216,58475.0
2025-02-13 15:40:00,71.73,71.77,71.65,71.73,56930.0,71.2216,71.2613,71.1421,71.2216,56930.0
2025-02-13 15:50:00,71.73,71.89,71.73,71.88,357898.0,71.2216,71.3804,71.2216,71.3705,357898.0
2025-02-14 09:30:00,71.75,72.05,71.58,72.05,97101.0,71.2414,71.5393,71.0726,71.5393,97101.0
2025-02-14 09:40:00,72.09,72.27,71.92,71.98,18661.0,71.579,71.7577,71.4102,71.4698,18661.0
2025-02-14 09:50:00,71.94,71.95,71.57,71.76,16073.0,71.4301,71.44,71.0627,71.2513,16073.0
2025-02-14 10:00:00,71.77,71.84,71.61,71.75,37874.0,71.2613,71.3308,71.1024,71.2414,37874.0
2025-02-14 10:10:00,71.74,71.92,71.64,71.79,28161.0,71.2315,71.4102,71.1322,71.2811,28161.0
2025-02-14 10:20:00,71.8,71.83,71.71,71.73,25910.0,71.2911,71.3209,71.2017,71.2216,25910.0
2025-02-14 10:30:00,71.73,71.77,71.53,71.53,34731.0,71.2216,71.2613,71.023,71.023,34731.0
2025-02-14 10:40:00,71.52,71.53,71.43,71.5,35084.0,71.013,71.023,70.9237,70.9932,35084.0
2025-02-14 10:50:00,71.49,71.56,71.42,71.5,23656.0,70.9833,71.0528,70.9138,70.9932,23656.0
2025-02-14 11:00:00,71.49,71.58,71.46,71.48,23831.0,70.9833,71.0726,70.9535,70.9733,23831.0
2025-02-14 11:10:00,71.48,71.56,71.41,71.49,23082.0,70.9733,71.0528,70.9038,70.9833,23082.0
2025-02-14 11:20:00,71.48,71.54,71.4,71.48,65275.0,70.9733,71.0329,70.8939,70.9733,65275.0
2025-02-14 11:30:00,71.47,71.49,71.37,71.46,18540.0,70.9634,70.9833,70.8641,70.9535,18540.0
2025-02-14 11:40:00,71.49,71.54,71.48,71.49,10824.0,70.9833,71.0329,70.9733,70.9833,10824.0
2025-02-14 11:50:00,71.51,71.55,71.4,71.45,15903.0,71.0031,71.0428,70.8939,70.9435,15903.0
2025-02-14 12:00:00,71.45,71.48,71.4,71.4,10388.0,70.9435,70.9733,70.8939,70.8939,10388.0
2025-02-14 12:10:00,71.41,71.55,71.39,71.52,27696.0,70.9038,71.0428,70.884,71.013,27696.0
2025-02-14 12:20:00,71.51,71.53,71.44,71.45,27513.0,71.0031,71.023,70.9336,70.9435,27513.0
2025-02-14 12:30:00,71.46,71.49,71.42,71.42,22337.0,70.9535,70.9833,70.9138,70.9138,22337.0
2025-02-14 12:40:00,71.4,71.55,71.38,71.52,31499.0,70.8939,71.0428,70.874,71.013,31499.0
2025-02-14 12:50:00,71.54,71.63,71.53,71.61,22490.0,71.0329,71.1223,71.023,71.1024,22490.0
2025-02-14 13:00:00,71.58,71.58,71.43,71.44,7883.0,71.0726,71.0726,70.9237,70.9336,7883.0
2025-02-14 13:10:00,71.44,71.5,71.42,71.46,14581.0,70.9336,70.9932,70.9138,70.9535,14581.0
2025-02-14 13:20:00,71.44,71.47,71.41,71.46,35862.0,70.9336,70.9634,70.9038,70.9535,35862.0
2025-02-14 13:30:00,71.46,71.49,71.31,71.34,35069.0,70.9535,70.9833,70.8045,70.8343,35069.0
2025-02-14 13:40:00,71.35,71.39,71.33,71.39,30962.0,70.8443,70.884,70.8244,70.884,30962.0
2025-02-14 13:50:00,71.38,71.39,71.35,71.36,16586.0,70.874,70.884,70.8443,70.8542,16586.0
2025-02-14 14:00:00,71.36,71.39,71.3,71.31,18489.0,70.8542,70.884,70.7946,70.8045,18489.0
2025-02-14 14:10:00,71.32,71.38,71.27,71.31,79070.0,70.8145,70.874,70.7648,70.8045,79070.0
2025-02-14 14:20:00,71.31,71.49,71.31,71.42,106784.0,70.8045,70.9833,70.8045,70.9138,106784.0
2025-02-14 14:30:00,71.42,71.44,71.33,71.34,28988.0,70.9138,70.9336,70.8244,70.8343,28988.0
2025-02-14 14:40:00,71.34,71.42,71.33,71.34,23627.0,70.8343,70.9138,70.8244,70.8343,23627.0
2025-02-14 14:50:00,71.34,71.37,71.27,71.31,49918.0,70.8343,70.8641,70.7648,70.8045,49918.0
2025-02-14 15:00:00,71.31,71.34,71.2,71.2,18591.0,70.8045,70.8343,70.6953,70.6953,18591.0
2025-02-14 15:10:00,71.22,71.24,71.17,71.23,18821.0,70.7152,70.735,70.6655,70.7251,18821.0
2025-02-14 15:20:00,71.23,71.25,71.16,71.18,57657.0,70.7251,70.745,70.6556,70.6755,57657.0
2025-02-14 15:30:00,71.18,71.18,71.02,71.03,51898.0,70.6755,70.6755,70.5166,70.5265,51898.0
2025-02-14 15:40:00,71.03,71.09,70.98,71.07,70667.0,70.5265,70.5861,70.4769,70.5662,70667.0
2025-02-14 15:50:00,71.06,71.18,71.0,71.1,264199.0,70.5563,70.6755,70.4967,70.596,264199.0
2025-02-18 09:30:00,71.02,71.38,70.5,70.77,108438.0,70.5166,70.874,70.0003,70.2684,108438.0
2025-02-18 09:40:00,70.78,71.05,70.48,70.77,147904.0,70.2783,70.5464,69.9804,70.2684,147904.0
2025-02-18 09:50:00,70.87,70.87,70.26,70.38,39982.0,70.3677,70.3677,69.762,69.8811,39982.0
2025-02-18 10:00:00,70.35,70.42,70.04,70.2,79015.0,69.8513,69.9208,69.5435,69.7024,79015.0
2025-02-18 10:10:00,70.23,70.26,70.04,70.19,37511.0,69.7322,69.762,69.5435,69.6925,37511.0
2025-02-18 10:20:00,70.22,70.4,70.17,70.31,47445.0,69.7223,69.901,69.6726,69.8116,47445.0
2025-02-18 10:30:00,70.29,70.45,70.24,70.44,37782.0,69.7918,69.9506,69.7421,69.9407,37782.0
2025-02-18 10:40:00,70.46,70.57,70.36,70.53,40629.0,69.9606,70.0698,69.8613,70.0301,40629.0
2025-02-18 10:50:00,70.54,70.76,70.53,70.62,59504.0,70.04,70.2584,70.0301,70.1194,59504.0
2025-02-18 11:00:00,70.58,70.64,70.43,70.47,445988.0,70.0797,70.1393,69.9308,69.9705,445988.0
2025-02-18 11:10:00,70.48,70.5,70.35,70.49,73898.0,69.9804,70.0003,69.8513,69.9903,73898.0
2025-02-18 11:20:00,70.49,70.51,70.25,70.4,57158.0,69.9903,70.0102,69.7521,69.901,57158.0
2025-02-18 11:30:00,70.4,70.41,70.21,70.27,40715.0,69.901,69.9109,69.7123,69.7719,40715.0
2025-02-18 11:40:00,70.27,70.36,70.23,70.27,30647.0,69.7719,69.8613,69.7322,69.7719,30647.0
2025-02-18 11:50:00,70.3,70.35,70.24,70.32,36394.0,69.8017,69.8513,69.7421,69.8216,36394.0
2025-02-18 12:00:00,70.3,70.33,70.2,70.27,48605.0,69.8017,69.8315,69.7024,69.7719,48605.0
2025-02-18 12:10:00,70.29,70.31,70.22,70.28,39334.0,69.7918,69.8116,69.7223,69.7818,39334.0
2025-02-18 12:20:00,70.29,70.33,70.22,70.33,34887.0,69.7918,69.8315,69.7223,69.8315,34887.0
2025-02-18 12:30:00,70.34,70.35,70.18,70.19,143720.0,69.8414,69.8513,69.6825,69.6925,143720.0
2025-02-18 12:40:00,70.18,70.21,70.15,70.16,27438.0,69.6825,69.7123,69.6528,69.6627,27438.0
2025-02-18 12:50:00,70.15,70.26,70.15,70.22,20346.0,69.6528,69.762,69.6528,69.7223,20346.0
2025-02-18 13:00:00,70.24,70.24,70.15,70.18,17012.0,69.7421,69.7421,69.6528,69.6825,17012.0
2025-02-18 13:10:00,70.18,70.22,70.16,70.18,21273.0,69.6825,69.7223,69.6627,69.6825,21273.0
2025-02-18 13:20:00,70.18,70.31,70.15,70.28,43540.0,69.6825,69.8116,69.6528,69.7818,43540.0
2025-02-18 13:30:00,70.32,70.34,70.23,70.24,50737.0,69.8216,69.8414,69.7322,69.7421,50737.0
2025-02-18 13:40:00,70.23,70.25,70.2,70.24,15715.0,69.7322,69.7521,69.7024,69.7421,15715.0
2025-02-18 13:50:00,70.26,70.26,70.08,70.09,51656.0,69.762,69.762,69.5833,69.5932,51656.0
2025-02-18 14:00:00,70.1,70.11,69.91,69.94,118083.0,69.6031,69.613,69.4145,69.4442,118083.0
2025-02-18 14:10:00,69.95,70.01,69.91,69.94,34317.0,69.4542,69.5138,69.4145,69.4442,34317.0
2025-02-18 14:20:00,69.94,70.13,69.93,70.07,176807.0,69.4442,69.6329,69.4343,69.5733,176807.0
2025-02-18 14:30:00,70.06,70.1,69.99,70.0,25219.0,69.5634,69.6031,69.4939,69.5038,25219.0
2025-02-18 14:40:00,70.01,70.08,69.99,70.0,32109.0,69.5138,69.5833,69.4939,69.5038,32109.0
2025-02-18 14:50:00,69.98,69.99,69.87,69.87,50012.0,69.484,69.4939,69.3747,69.3747,50012.0
2025-02-18 15:00:00,69.88,69.93,69.83,69.85,73883.0,69.3847,69.4343,69.335,69.3549,73883.0
2025-02-18 15:10:00,69.84,69.92,69.78,69.87,68976.0,69.345,69.4244,69.2854,69.3747,68976.0
2025-02-18 15:20:00,69.87,70.16,69.84,70.1,88142.0,69.3747,69.6627,69.345,69.6031,88142.0
2025-02-18 15:30:00,70.1,70.33,70.09,70.19,88243.0,69.6031,69.8315,69.5932,69.6925,88243.0
2025-02-18 15:40:00,70.21,70.21,69.98,70.14,245697.0,69.7123,69.7123,69.484,69.6428,245697.0
2025-02-18 15:50:00,70.15,70.23,69.99,70.0,586003.0,69.6528,69.7322,69.4939,69.5038,586003.0
2025-02-19 09:30:00,70.42,70.64,70.05,70.47,143382.0,69.9208,70.1393,69.5535,69.9705,143382.0
2025-02-19 09:40:00,70.58,70.58,70.28,70.36,31709.0,70.0797,70.0797,69.7818,69.8613,31709.0
2025-02-19 09:50:00,70.25,70.37,70.22,70.31,42898.0,69.7521,69.8712,69.7223,69.8116,42898.0
2025-02-19 10:00:00,70.31,70.56,70.31,70.53,80723.0,69.8116,70.0599,69.8116,70.0301,80723.0
2025-02-19 10:10:00,70.53,70.61,70.5,70.57,62741.0,70.0301,70.1095,70.0003,70.0698,62741.0
2025-02-19 10:20:00,70.57,70.6,70.52,70.56,37862.0,70.0698,70.0996,70.0201,70.0599,37862.0
2025-02-19 10:30:00,70.55,70.74,70.54,70.7,65458.0,70.0499,70.2386,70.04,70.1989,65458.0
2025-02-19 10:40:00,70.68,70.73,70.49,70.52,198089.0,70.179,70.2286,69.9903,70.0201,198089.0
2025-02-19 10:50:00,70.52,70.59,70.48,70.58,43499.0,70.0201,70.0896,69.9804,70.0797,43499.0
2025-02-19 11:00:00,70.61,70.64,70.54,70.64,38089.0,70.1095,70.1393,70.04,70.1393,38089.0
2025-02-19 11:10:00,70.64,70.7,70.5,70.66,604352.0,70.1393,70.1989,70.0003,70.1591,604352.0
2025-02-19 11:20:00,70.66,70.66,70.58,70.59,61660.0,70.1591,70.1591,70.0797,70.0896,61660.0
2025-02-19 11:30:00,70.59,70.61,70.52,70.54,49890.0,70.0896,70.1095,70.0201,70.04,49890.0
2025-02-19 11:40:00,70.53,70.55,70.49,70.49,34011.0,70.0301,70.0499,69.9903,69.9903,34011.0
2025-02-19 11:50:00,70.51,70.55,70.47,70.53,31697.0,70.0102,70.0499,69.9705,70.0301,31697.0
2025-02-19 12:00:00,70.53,70.58,70.52,70.56,44291.0,70.0301,70.0797,70.0201,70.0599,44291.0
2025-02-19 12:10:00,70.56,70.6,70.53,70.59,40751.0,70.0599,70.0996,70.0301,70.0896,40751.0
2025-02-19 12:20:00,70.58,70.67,70.57,70.65,81051.0,70.0797,70.1691,70.0698,70.1492,81051.0
2025-02-19 12:30:00,70.65,70.71,70.61,70.71,165972.0,70.1492,70.2088,70.1095,70.2088,165972.0
2025-02-19 12:40:00,70.73,70.78,70.68,70.75,108016.0,70.2286,70.2783,70.179,70.2485,108016.0
2025-02-19 12:50:00,70.75,70.75,70.69,70.72,48902.0,70.2485,70.2485,70.1889,70.2187,48902.0
2025-02-19 13:00:00,70.72,70.77,70.68,70.69,168199.0,70.2187,70.2684,70.179,70.1889,168199.0
2025-02-19 13:10:00,70.7,70.74,70.67,70.72,47789.0,70.1989,70.2386,70.1691,70.2187,47789.0
2025-02-19 13:20:00,70.72,70.76,70.68,70.75,47717.0,70.2187,70.2584,70.179,70.2485,47717.0
2025-02-19 13:30:00,70.75,70.93,70.7,70.92,1420092.0,70.2485,70.4272,70.1989,70.4173,1420092.0
2025-02-19 13:40:00,70.92,70.98,70.91,70.92,63071.0,70.4173,70.4769,70.4074,70.4173,63071.0
2025-02-19 13:50:00,70.92,71.04,70.89,70.96,126528.0,70.4173,70.5365,70.3875,70.457,126528.0
2025-02-19 14:00:00,70.98,71.0,70.91,70.99,47371.0,70.4769,70.4967,70.4074,70.4868,47371.0
2025-02-19 14:10:00,70.99,71.0,70.94,70.98,55761.0,70.4868,70.4967,70.4372,70.4769,55761.0
2025-02-19 14:20:00,70.98,71.0,70.94,70.95,37159.0,70.4769,70.4967,70.4372,70.4471,37159.0
2025-02-19 14:30:00,70.95,70.96,70.81,70.82,46334.0,70.4471,70.457,70.3081,70.318,46334.0
2025-02-19 14:40:00,70.83,70.84,70.7,70.74,84142.0,70.3279,70.3379,70.1989,70.2386,84142.0
2025-02-19 14:50:00,70.73,70.9,70.7,70.89,46773.0,70.2286,70.3974,70.1989,70.3875,46773.0
2025-02-19 15:00:00,70.89,70.9,70.8,70.81,50175.0,70.3875,70.3974,70.2982,70.3081,50175.0
2025-02-19 15:10:00,70.81,70.85,70.76,70.8,130134.0,70.3081,70.3478,70.2584,70.2982,130134.0
2025-02-19 15:20:00,70.8,70.94,70.8,70.9,126804.0,70.2982,70.4372,70.2982,70.3974,126804.0
2025-02-19 15:30:00,70.9,70.98,70.84,70.91,131405.0,70.3974,70.4769,70.3379,70.4074,131405.0
2025-02-19 15:40:00,70.91,70.91,70.72,70.74,105752.0,70.4074,70.4074,70.2187,70.2386,105752.0
2025-02-19 15:50:00,70.75,70.8,70.58,70.7,743395.0,70.2485,70.2982,70.0797,70.1989,743395.0
2025-02-20 09:30:00,70.52,71.2,70.49,71.16,55197.0,70.0201,70.6953,69.9903,70.6556,55197.0
2025-02-20 09:40:00,71.14,71.18,70.79,70.8,31723.0,70.6357,70.6755,70.2882,70.2982,31723.0
2025-02-20 09:50:00,70.79,70.87,70.67,70.75,264823.0,70.2882,70.3677,70.1691,70.2485,264823.0
2025-02-20 10:00:00,70.8,71.09,70.79,70.81,47249.0,70.2982,70.5861,70.2882,70.3081,47249.0
2025-02-20 10:10:00,70.81,70.88,70.65,70.67,311046.0,70.3081,70.3776,70.1492,70.1691,311046.0
2025-02-20 10:20:00,70.66,70.71,70.55,70.67,33636.0,70.1591,70.2088,70.0499,70.1691,33636.0
2025-02-20 10:30:00,70.69,70.76,70.65,70.75,25924.0,70.1889,70.2584,70.1492,70.2485,25924.0
2025-02-20 10:40:00,70.73,70.75,70.66,70.7,17330.0,70.2286,70.2485,70.1591,70.1989,17330.0
2025-02-20 10:50:00,70.7,70.79,70.62,70.77,27723.0,70.1989,70.2882,70.1194,70.2684,27723.0
2025-02-20 11:00:00,70.78,70.85,70.74,70.78,37048.0,70.2783,70.3478,70.2386,70.2783,37048.0
2025-02-20 11:10:00,70.78,70.8,70.67,70.78,28333.0,70.2783,70.2982,70.1691,70.2783,28333.0
2025-02-20 11:20:00,70.77,70.79,70.68,70.71,20514.0,70.2684,70.2882,70.179,70.2088,20514.0
2025-02-20 11:30:00,70.71,70.71,70.44,70.44,27789.0,70.2088,70.2088,69.9407,69.9407,27789.0
2025-02-20 11:40:00,70.44,70.59,70.44,70.56,55846.0,69.9407,70.0896,69.9407,70.0599,55846.0
2025-02-20 11:50:00,70.56,70.56,70.49,70.49,22923.0,70.0599,70.0599,69.9903,69.9903,22923.0
2025-02-20 12:00:00,70.49,70.57,70.46,70.55,20297.0,69.9903,70.0698,69.9606,70.0499,20297.0
2025-02-20 12:10:00,70.56,70.62,70.55,70.61,18006.0,70.0599,70.1194,70.0499,70.1095,18006.0
2025-02-20 12:20:00,70.61,70.64,70.58,70.64,26036.0,70.1095,70.1393,70.0797,70.1393,26036.0
2025-02-20 12:30:00,70.64,70.64,70.51,70.53,21711.0,70.1393,70.1393,70.0102,70.0301,21711.0
2025-02-20 12:40:00,70.55,70.59,70.52,70.54,12871.0,70.0499,70.0896,70.0201,70.04,12871.0
2025-02-20 12:50:00,70.54,70.56,70.48,70.54,19396.0,70.04,70.0599,69.9804,70.04,19396.0
2025-02-20 13:00:00,70.54,70.6,70.52,70.6,22493.0,70.04,70.0996,70.0201,70.0996,22493.0
2025-02-20 13:10:00,70.6,70.64,70.55,70.59,37309.0,70.0996,70.1393,70.0499,70.0896,37309.0
2025-02-20 13:20:00,70.59,70.59,70.52,70.53,26547.0,70.0896,70.0896,70.0201,70.0301,26547.0
2025-02-20 13:30:00,70.54,70.71,70.54,70.7,58196.0,70.04,70.2088,70.04,70.1989,58196.0
2025-02-20 13:40:00,70.71,70.76,70.64,70.65,29861.0,70.2088,70.2584,70.1393,70.1492,29861.0
2025-02-20 13:50:00,70.65,70.87,70.64,70.79,50970.0,70.1492,70.3677,70.1393,70.2882,50970.0
2025-02-20 14:00:00,70.78,70.79,70.68,70.69,28696.0,70.2783,70.2882,70.179,70.1889,28696.0
2025-02-20 14:10:00,70.69,70.83,70.65,70.78,354918.0,70.1889,70.3279,70.1492,70.2783,354918.0
2025-02-20 14:20:00,70.78,70.82,70.76,70.8,71677.0,70.2783,70.318,70.2584,70.2982,71677.0
2025-02-20 14:30:00,70.79,70.82,70.66,70.7,158011.0,70.2882,70.318,70.1591,70.1989,158011.0
2025-02-20 14:40:00,70.7,70.76,70.67,70.71,105495.0,70.1989,70.2584,70.1691,70.2088,105495.0
2025-02-20 14:50:00,70.72,70.74,70.69,70.72,41548.0,70.2187,70.2386,70.1889,70.2187,41548.0
2025-02-20 15:00:00,70.72,70.75,70.67,70.69,69987.0,70.2187,70.2485,70.1691,70.1889,69987.0
2025-02-20 15:10:00,70.69,70.89,70.6,70.8,593032.0,70.1889,70.3875,70.0996,70.2982,593032.0
2025-02-20 15:20:00,70.8,70.83,70.75,70.8,54842.0,70.2982,70.3279,70.2485,70.2982,54842.0
2025-02-20 15:30:00,70.8,70.82,70.75,70.8,165421.0,70.2982,70.318,70.2485,70.2982,165421.0
2025-02-20 15:40:00,70.8,70.82,70.71,70.72,88423.0,70.2982,70.318,70.2088,70.2187,88423.0
2025-02-20 15:50:00,70.73,71.25,70.7,71.2,782136.0,70.2286,70.745,70.1989,70.6953,782136.0
2025-02-21 09:30:00,71.11,71.8,71.0,71.78,119342.0,70.606,71.2911,70.4967,71.2712,119342.0
2025-02-21 09:40:00,71.73,71.93,71.65,71.89,42767.0,71.2216,71.4201,71.1421,71.3804,42767.0
2025-02-21 09:50:00,71.87,71.99,71.7,71.97,19359.0,71.3606,71.4797,71.1918,71.4599,19359.0
2025-02-21 10:00:00,71.92,72.39,71.76,72.36,56762.0,71.4102,71.8769,71.2513,71.8471,56762.0
2025-02-21 10:10:00,72.32,72.38,72.07,72.23,78459.0,71.8074,71.867,71.5591,71.718,78459.0
2025-02-21 10:20:00,72.26,72.62,72.24,72.45,54112.0,71.7478,72.1053,71.7279,71.9365,54112.0
2025-02-21 10:30:00,72.45,72.59,72.38,72.54,33917.0,71.9365,72.0755,71.867,72.0258,33917.0
2025-02-21 10:40:00,72.55,72.61,72.44,72.48,37890.0,72.0357,72.0953,71.9265,71.9662,37890.0
2025-02-21 10:50:00,72.46,72.5,72.3,72.36,32396.0,71.9464,71.9861,71.7875,71.8471,32396.0
2025-02-21 11:00:00,72.36,72.53,72.33,72.44,24225.0,71.8471,72.0159,71.8173,71.9265,24225.0
2025-02-21 11:10:00,72.44,72.68,72.43,72.67,26769.0,71.9265,72.1648,71.9166,72.1549,26769.0
2025-02-21 11:20:00,72.64,72.72,72.58,72.65,32864.0,72.1251,72.2045,72.0655,72.135,32864.0
2025-02-21 11:30:00,72.64,72.83,72.58,72.76,50518.0,72.1251,72.3138,72.0655,72.2443,50518.0
2025-02-21 11:40:00,72.78,72.81,72.71,72.75,29697.0,72.2641,72.2939,72.1946,72.2343,29697.0
2025-02-21 11:50:00,72.74,72.76,72.64,72.74,29491.0,72.2244,72.2443,72.1251,72.2244,29491.0
2025-02-21 12:00:00,72.75,72.83,72.64,72.64,19507.0,72.2343,72.3138,72.1251,72.1251,19507.0
2025-02-21 12:10:00,72.62,72.67,72.57,72.6,17540.0,72.1053,72.1549,72.0556,72.0854,17540.0
2025-02-21 12:20:00,72.57,72.61,72.43,72.43,45867.0,72.0556,72.0953,71.9166,71.9166,45867.0
2025-02-21 12:30:00,72.43,72.52,72.41,72.45,26856.0,71.9166,72.006,71.8967,71.9365,26856.0
2025-02-21 12:40:00,72.45,72.67,72.42,72.64,52489.0,71.9365,72.1549,71.9067,72.1251,52489.0
2025-02-21 12:50:00,72.59,72.81,72.59,72.72,121074.0,72.0755,72.2939,72.0755,72.2045,121074.0
2025-02-21 13:00:00,72.73,72.9,72.68,72.84,81121.0,72.2145,72.3833,72.1648,72.3237,81121.0
2025-02-21 13:10:00,72.82,72.96,72.81,72.92,55751.0,72.3038,72.4428,72.2939,72.4031,55751.0
2025-02-21 13:20:00,72.91,73.01,72.88,72.93,72182.0,72.3932,72.4925,72.3634,72.4131,72182.0
2025-02-21 13:30:00,72.95,73.1,72.88,73.09,253804.0,72.4329,72.5818,72.3634,72.5719,253804.0
2025-02-21 13:40:00,73.09,73.12,72.93,72.97,107508.0,72.5719,72.6017,72.4131,72.4528,107508.0
2025-02-21 13:50:00,72.98,73.09,72.95,73.04,40821.0,72.4627,72.5719,72.4329,72.5223,40821.0
2025-02-21 14:00:00,73.02,73.19,73.01,73.17,44296.0,72.5024,72.6712,72.4925,72.6514,44296.0
2025-02-21 14:10:00,73.18,73.38,73.18,73.27,48345.0,72.6613,72.8599,72.6613,72.7506,48345.0
2025-02-21 14:20:00,73.28,73.29,73.06,73.17,86654.0,72.7606,72.7705,72.5421,72.6514,86654.0
2025-02-21 14:30:00,73.16,73.18,72.98,73.06,156529.0,72.6414,72.6613,72.4627,72.5421,156529.0
2025-02-21 14:40:00,73.07,73.15,73.05,73.13,42681.0,72.5521,72.6315,72.5322,72.6116,42681.0
2025-02-21 14:50:00,73.15,73.3,73.14,73.21,121508.0,72.6315,72.7804,72.6216,72.6911,121508.0
2025-02-21 15:00:00,73.22,73.25,73.01,73.24,127721.0,72.701,72.7308,72.4925,72.7209,127721.0
2025-02-21 15:10:00,73.23,73.25,73.15,73.2,56141.0,72.7109,72.7308,72.6315,72.6811,56141.0
2025-02-21 15:20:00,73.19,73.23,73.03,73.13,152785.0,72.6712,72.7109,72.5123,72.6116,152785.0
2025-02-21 15:30:00,73.13,73.25,73.1,73.13,80031.0,72.6116,72.7308,72.5818,72.6116,80031.0
2025-02-21 15:40:00,73.13,73.24,73.09,73.11,198045.0,72.6116,72.7209,72.5719,72.5918,198045.0
2025-02-21 15:50:00,73.12,73.23,73.08,73.22,580264.0,72.6017,72.7109,72.562,72.701,580264.0
2025-02-24 09:30:00,73.14,73.24,72.86,73.12,74568.0,72.6216,72.7209,72.3435,72.6017,74568.0
2025-02-24 09:40:00,73.09,73.21,72.92,72.98,22937.0,72.5719,72.6911,72.4031,72.4627,22937.0
2025-02-24 09:50:00,73.0,73.58,72.99,73.51,38041.0,72.4826,73.0584,72.4726,72.9889,38041.0
2025-02-24 10:00:00,73.55,73.83,73.53,73.83,46983.0,73.0287,73.3067,73.0088,73.3067,46983.0
2025-02-24 10:10:00,73.81,73.83,73.46,73.57,30810.0,73.2868,73.3067,72.9393,73.0485,30810.0
2025-02-24 10:20:00,73.58,74.02,73.55,73.93,76726.0,73.0584,73.4953,73.0287,73.406,76726.0
2025-02-24 10:30:00,73.88,74.0,73.75,73.85,29656.0,73.3563,73.4755,73.2272,73.3265,29656.0
2025-02-24 10:40:00,73.85,74.14,73.8,74.01,43886.0,73.3265,73.6145,73.2769,73.4854,43886.0
2025-02-24 10:50:00,74.03,74.08,73.91,73.95,50899.0,73.5053,73.5549,73.3861,73.4258,50899.0
2025-02-24 11:00:00,73.95,74.0,73.81,73.81,39597.0,73.4258,73.4755,73.2868,73.2868,39597.0
2025-02-24 11:10:00,73.81,74.0,73.78,73.79,33773.0,73.2868,73.4755,73.257,73.267,33773.0
2025-02-24 11:20:00,73.8,73.8,73.6,73.64,31481.0,73.2769,73.2769,73.0783,73.118,31481.0
2025-02-24 11:30:00,73.63,73.64,73.39,73.44,35350.0,73.1081,73.118,72.8698,72.9194,35350.0
2025-02-24 11:40:00,73.44,73.63,73.43,73.54,23941.0,72.9194,73.1081,72.9095,73.0187,23941.0
2025-02-24 11:50:00,73.57,73.66,73.45,73.45,18711.0,73.0485,73.1379,72.9294,72.9294,18711.0
2025-02-24 12:00:00,73.46,73.51,73.37,73.37,17817.0,72.9393,72.9889,72.8499,72.8499,17817.0
2025-02-24 12:10:00,73.38,73.54,73.35,73.53,16758.0,72.8599,73.0187,72.8301,73.0088,16758.0
2025-02-24 12:20:00,73.51,73.54,73.44,73.44,22041.0,72.9889,73.0187,72.9194,72.9194,22041.0
2025-02-24 12:30:00,73.45,73.5,73.43,73.47,16076.0,72.9294,72.979,72.9095,72.9492,16076.0
2025-02-24 12:40:00,73.47,73.53,73.39,73.47,17990.0,72.9492,73.0088,72.8698,72.9492,17990.0
2025-02-24 12:50:00,73.47,73.6,73.47,73.51,32174.0,72.9492,73.0783,72.9492,72.9889,32174.0
2025-02-24 13:00:00,73.49,73.49,73.38,73.44,18093.0,72.9691,72.9691,72.8599,72.9194,18093.0
2025-02-24 13:10:00,73.45,73.48,73.35,73.44,44537.0,72.9294,72.9592,72.8301,72.9194,44537.0
2025-02-24 13:20:00,73.46,73.54,73.43,73.47,41526.0,72.9393,73.0187,72.9095,72.9492,41526.0
2025-02-24 13:30:00,73.47,73.47,73.29,73.39,33854.0,72.9492,72.9492,72.7705,72.8698,33854.0
2025-02-24 13:40:00,73.39,73.4,73.28,73.3,24911.0,72.8698,72.8797,72.7606,72.7804,24911.0
2025-02-24 13:50:00,73.28,73.34,73.25,73.34,18248.0,72.7606,72.8201,72.7308,72.8201,18248.0
2025-02-24 14:00:00,73.33,73.52,73.33,73.48,68405.0,72.8102,72.9989,72.8102,72.9592,68405.0
2025-02-24 14:10:00,73.48,73.59,73.48,73.58,41161.0,72.9592,73.0684,72.9592,73.0584,41161.0
2025-02-24 14:20:00,73.58,73.6,73.53,73.59,25828.0,73.0584,73.0783,73.0088,73.0684,25828.0
2025-02-24 14:30:00,73.6,73.62,73.55,73.56,23576.0,73.0783,73.0982,73.0287,73.0386,23576.0
2025-02-24 14:40:00,73.55,73.67,73.55,73.64,28801.0,73.0287,73.1478,73.0287,73.118,28801.0
2025-02-24 14:50:00,73.63,73.69,73.6,73.67,24253.0,73.1081,73.1677,73.0783,73.1478,24253.0
2025-02-24 15:00:00,73.68,73.77,73.68,73.76,31589.0,73.1577,73.2471,73.1577,73.2372,31589.0
2025-02-24 15:10:00,73.76,73.77,73.7,73.73,37023.0,73.2372,73.2471,73.1776,73.2074,37023.0
2025-02-24 15:20:00,73.72,73.81,73.72,73.75,46748.0,73.1975,73.2868,73.1975,73.2272,46748.0
2025-02-24 15:30:00,73.76,73.85,73.74,73.75,53959.0,73.2372,73.3265,73.2173,73.2272,53959.0
2025-02-24 15:40:00,73.74,73.76,73.6,73.76,70043.0,73.2173,73.2372,73.0783,73.2372,70043.0
2025-02-24 15:50:00,73.76,73.79,73.5,73.66,299262.0,73.2372,73.267,72.979,73.1379,299262.0
2025-02-25 09:30:00,73.8,74.28,73.68,74.0,121162.0,73.2769,73.7535,73.1577,73.4755,121162.0
2025-02-25 09:40:00,74.0,74.09,73.51,73.87,108679.0,73.4755,73.5648,72.9889,73.3464,108679.0
2025-02-25 09:50:00,73.85,74.16,73.85,73.91,39095.0,73.3265,73.6343,73.3265,73.3861,39095.0
2025-02-25 10:00:00,73.9,74.2,73.84,74.17,85648.0,73.3762,73.6741,73.3166,73.6443,85648.0
2025-02-25 10:10:00,74.18,74.34,74.11,74.25,59014.0,73.6542,73.8131,73.5847,73.7237,59014.0
2025-02-25 10:20:00,74.21,74.34,74.06,74.14,45720.0,73.684,73.8131,73.535,73.6145,45720.0
2025-02-25 10:30:00,74.14,74.14,73.84,73.88,39060.0,73.6145,73.6145,73.3166,73.3563,39060.0
2025-02-25 10:40:00,73.87,73.94,73.78,73.91,18940.0,73.3464,73.4159,73.257,73.3861,18940.0
2025-02-25 10:50:00,73.88,73.99,73.78,73.95,43061.0,73.3563,73.4655,73.257,73.4258,43061.0
2025-02-25 11:00:00,73.96,74.57,73.91,74.34,97365.0,73.4358,74.0414,73.3861,73.8131,97365.0
2025-02-25 11:10:00,74.36,74.43,74.0,74.12,126624.0,73.8329,73.9024,73.4755,73.5946,126624.0
2025-02-25 11:20:00,74.1,74.24,73.93,74.23,52979.0,73.5748,73.7138,73.406,73.7038,52979.0
2025-02-25 11:30:00,74.21,74.42,74.09,74.38,24540.0,73.684,73.8925,73.5648,73.8528,24540.0
2025-02-25 11:40:00,74.38,74.38,74.16,74.31,42343.0,73.8528,73.8528,73.6343,73.7833,42343.0
2025-02-25 11:50:00,74.32,74.37,74.2,74.27,35305.0,73.7932,73.8428,73.6741,73.7436,35305.0
2025-02-25 12:00:00,74.27,74.32,74.04,74.12,29991.0,73.7436,73.7932,73.5152,73.5946,29991.0
2025-02-25 12:10:00,74.13,74.27,74.11,74.27,46728.0,73.6045,73.7436,73.5847,73.7436,46728.0
2025-02-25 12:20:00,74.27,74.3,74.21,74.29,39070.0,73.7436,73.7733,73.684,73.7634,39070.0
2025-02-25 12:30:00,74.3,74.37,74.05,74.12,46943.0,73.7733,73.8428,73.5251,73.5946,46943.0
2025-02-25 12:40:00,74.12,74.29,74.11,74.17,37167.0,73.5946,73.7634,73.5847,73.6443,37167.0
2025-02-25 12:50:00,74.18,74.29,74.16,74.2,22093.0,73.6542,73.7634,73.6343,73.6741,22093.0
2025-02-25 13:00:00,74.22,74.38,74.21,74.34,18345.0,73.6939,73.8528,73.684,73.8131,18345.0
2025-02-25 13:10:00,74.35,74.35,74.17,74.23,20014.0,73.823,73.823,73.6443,73.7038,20014.0
2025-02-25 13:20:00,74.23,74.26,74.15,74.19,25408.0,73.7038,73.7336,73.6244,73.6641,25408.0
2025-02-25 13:30:00,74.18,74.31,74.18,74.31,24282.0,73.6542,73.7833,73.6542,73.7833,24282.0
2025-02-25 13:40:00,74.31,74.32,74.27,74.3,28123.0,73.7833,73.7932,73.7436,73.7733,28123.0
2025-02-25 13:50:00,74.29,74.3,74.21,74.25,32334.0,73.7634,73.7733,73.684,73.7237,32334.0
2025-02-25 14:00:00,74.24,74.25,74.06,74.11,41581.0,73.7138,73.7237,73.535,73.5847,41581.0
2025-02-25 14:10:00,74.11,74.14,74.05,74.1,44657.0,73.5847,73.6145,73.5251,73.5748,44657.0
2025-02-25 14:20:00,74.1,74.1,73.96,73.97,33194.0,73.5748,73.5748,73.4358,73.4457,33194.0
2025-02-25 14:30:00,73.97,74.18,73.96,74.18,37169.0,73.4457,73.6542,73.4358,73.6542,37169.0
2025-02-25 14:40:00,74.19,74.23,74.09,74.12,35391.0,73.6641,73.7038,73.5648,73.5946,35391.0
2025-02-25 14:50:00,74.13,74.18,74.09,74.15,33652.0,73.6045,73.6542,73.5648,73.6244,33652.0
2025-02-25 15:00:00,74.15,74.18,74.0,74.11,70732.0,73.6244,73.6542,73.4755,73.5847,70732.0
2025-02-25 15:10:00,74.11,74.26,74.04,74.23,93476.0,73.5847,73.7336,73.5152,73.7038,93476.0
2025-02-25 15:20:00,74.22,74.24,74.13,74.15,102414.0,73.6939,73.7138,73.6045,73.6244,102414.0
2025-02-25 15:30:00,74.15,74.25,73.91,73.91,129901.0,73.6244,73.7237,73.3861,73.3861,129901.0
2025-02-25 15:40:00,73.92,74.25,73.91,74.22,109089.0,73.396,73.7237,73.3861,73.6939,109089.0
2025-02-25 15:50:00,74.23,74.52,74.22,74.43,404874.0,73.7038,73.9918,73.6939,73.9024,404874.0
2025-02-26 09:30:00,74.74,74.74,74.28,74.44,82711.0,74.2102,74.2102,73.7535,73.9124,82711.0
2025-02-26 09:40:00,74.42,74.43,74.15,74.23,33027.0,73.8925,73.9024,73.6244,73.7038,33027.0
2025-02-26 09:50:00,74.26,74.44,74.12,74.2,62815.0,73.7336,73.9124,73.5946,73.6741,62815.0
2025-02-26 10:00:00,74.21,74.3,74.1,74.2,24562.0,73.684,73.7733,73.5748,73.6741,24562.0
2025-02-26 10:10:00,74.17,74.17,74.04,74.05,35890.0,73.6443,73.6443,73.5152,73.5251,35890.0
2025-02-26 10:20:00,74.07,74.17,74.03,74.15,52930.0,73.545,73.6443,73.5053,73.6244,52930.0
2025-02-26 10:30:00,74.13,74.27,74.09,74.25,22677.0,73.6045,73.7436,73.5648,73.7237,22677.0
2025-02-26 10:40:00,74.22,74.36,74.16,74.3,11618.0,73.6939,73.8329,73.6343,73.7733,11618.0
2025-02-26 10:50:00,74.31,74.35,74.25,74.27,11661.0,73.7833,73.823,73.7237,73.7436,11661.0
2025-02-26 11:00:00,74.25,74.26,74.14,74.16,22777.0,73.7237,73.7336,73.6145,73.6343,22777.0
2025-02-26 11:10:00,74.16,74.23,74.06,74.19,15830.0,73.6343,73.7038,73.535,73.6641,15830.0
2025-02-26 11:20:00,74.21,74.36,74.19,74.24,48898.0,73.684,73.8329,73.6641,73.7138,48898.0
2025-02-26 11:30:00,74.25,74.28,74.12,74.2,14676.0,73.7237,73.7535,73.5946,73.6741,14676.0
2025-02-26 11:40:00,74.22,74.22,74.11,74.12,11199.0,73.6939,73.6939,73.5847,73.5946,11199.0
2025-02-26 11:50:00,74.12,74.17,74.07,74.13,17388.0,73.5946,73.6443,73.545,73.6045,17388.0
2025-02-26 12:00:00,74.15,74.15,74.03,74.03,27993.0,73.6244,73.6244,73.5053,73.5053,27993.0
2025-02-26 12:10:00,74.03,74.16,74.01,74.03,11930.0,73.5053,73.6343,73.4854,73.5053,11930.0
2025-02-26 12:20:00,74.03,74.04,73.89,74.03,13899.0,73.5053,73.5152,73.3662,73.5053,13899.0
2025-02-26 12:30:00,74.05,74.14,73.95,73.97,17285.0,73.5251,73.6145,73.4258,73.4457,17285.0
2025-02-26 12:40:00,73.98,74.0,73.91,73.94,12167.0,73.4556,73.4755,73.3861,73.4159,12167.0
2025-02-26 12:50:00,73.92,74.0,73.92,74.0,26993.0,73.396,73.4755,73.396,73.4755,26993.0
2025-02-26 13:00:00,74.0,74.18,74.0,74.14,28894.0,73.4755,73.6542,73.4755,73.6145,28894.0
2025-02-26 13:10:00,74.12,74.14,74.05,74.07,26438.0,73.5946,73.6145,73.5251,73.545,26438.0
2025-02-26 13:20:00,74.07,74.09,73.95,73.98,17041.0,73.545,73.5648,73.4258,73.4556,17041.0
2025-02-26 13:30:00,73.97,73.99,73.87,73.97,21141.0,73.4457,73.4655,73.3464,73.4457,21141.0
2025-02-26 13:40:00,73.95,73.99,73.86,73.87,24741.0,73.4258,73.4655,73.3365,73.3464,24741.0
2025-02-26 13:50:00,73.89,73.89,73.81,73.89,48479.0,73.3662,73.3662,73.2868,73.3662,48479.0
2025-02-26 14:00:00,73.89,73.9,73.71,73.73,24087.0,73.3662,73.3762,73.1875,73.2074,24087.0
2025-02-26 14:10:00,73.73,73.75,73.67,73.67,18298.0,73.2074,73.2272,73.1478,73.1478,18298.0
2025-02-26 14:20:00,73.69,73.99,73.69,73.98,31627.0,73.1677,73.4655,73.1677,73.4556,31627.0
2025-02-26 14:30:00,73.96,74.13,73.96,74.11,22067.0,73.4358,73.6045,73.4358,73.5847,22067.0
2025-02-26 14:40:00,74.09,74.2,74.07,74.15,22057.0,73.5648,73.6741,73.545,73.6244,22057.0
2025-02-26 14:50:00,74.17,74.17,74.09,74.12,19699.0,73.6443,73.6443,73.5648,73.5946,19699.0
2025-02-26 15:00:00,74.13,74.27,74.11,74.26,30225.0,73.6045,73.7436,73.5847,73.7336,30225.0
2025-02-26 15:10:00,74.26,74.45,74.26,74.41,57683.0,73.7336,73.9223,73.7336,73.8826,57683.0
2025-02-26 15:20:00,74.43,74.49,74.39,74.46,79078.0,73.9024,73.962,73.8627,73.9322,79078.0
2025-02-26 15:30:00,74.47,74.65,74.45,74.58,165378.0,73.9421,74.1209,73.9223,74.0514,165378.0
2025-02-26 15:40:00,74.56,74.58,74.3,74.32,265432.0,74.0315,74.0514,73.7733,73.7932,265432.0
2025-02-26 15:50:00,74.35,74.4,74.21,74.28,286034.0,73.823,73.8726,73.684,73.7535,286034.0
2025-02-27 09:30:00,74.09,74.61,73.94,74.57,35644.0,73.5648,74.0811,73.4159,74.0414,35644.0
2025-02-27 09:40:00,74.63,74.66,74.31,74.59,21898.0,74.101,74.1308,73.7833,74.0613,21898.0
2025-02-27 09:50:00,74.51,74.82,74.5,74.73,61083.0,73.9819,74.2897,73.9719,74.2003,61083.0
2025-02-27 10:00:00,74.78,74.91,74.44,74.6,23293.0,74.2499,74.379,73.9124,74.0712,23293.0
2025-02-27 10:10:00,74.58,74.7,74.32,74.69,15811.0,74.0514,74.1705,73.7932,74.1606,15811.0
2025-02-27 10:20:00,74.74,74.74,74.6,74.69,9058.0,74.2102,74.2102,74.0712,74.1606,9058.0
2025-02-27 10:30:00,74.65,74.8,74.49,74.51,50014.0,74.1209,74.2698,73.962,73.9819,50014.0
2025-02-27 10:40:00,74.53,74.74,74.51,74.7,28959.0,74.0017,74.2102,73.9819,74.1705,28959.0
2025-02-27 10:50:00,74.72,74.76,74.61,74.65,16097.0,74.1904,74.2301,74.0811,74.1209,16097.0
2025-02-27 11:00:00,74.66,74.76,74.61,74.74,9469.0,74.1308,74.2301,74.0811,74.2102,9469.0
2025-02-27 11:10:00,74.73,74.83,74.62,74.82,29555.0,74.2003,74.2996,74.0911,74.2897,29555.0
2025-02-27 11:20:00,74.82,74.89,74.72,74.74,28638.0,74.2897,74.3592,74.1904,74.2102,28638.0
2025-02-27 11:30:00,74.73,74.79,74.69,74.77,17588.0,74.2003,74.2599,74.1606,74.24,17588.0
2025-02-27 11:40:00,74.76,74.77,74.62,74.63,19596.0,74.2301,74.24,74.0911,74.101,19596.0
2025-02-27 11:50:00,74.65,74.78,74.49,74.53,46122.0,74.1209,74.2499,73.962,74.0017,46122.0
2025-02-27 12:00:00,74.54,74.64,74.51,74.55,19249.0,74.0116,74.1109,73.9819,74.0216,19249.0
2025-02-27 12:10:00,74.53,74.58,74.48,74.58,17193.0,74.0017,74.0514,73.9521,74.0514,17193.0
2025-02-27 12:20:00,74.59,74.81,74.57,74.78,18455.0,74.0613,74.2797,74.0414,74.2499,18455.0
2025-02-27 12:30:00,74.79,74.81,74.72,74.75,20339.0,74.2599,74.2797,74.1904,74.2202,20339.0
2025-02-27 12:40:00,74.75,74.78,74.67,74.76,25631.0,74.2202,74.2499,74.1407,74.2301,25631.0
2025-02-27 12:50:00,74.75,74.79,74.71,74.76,15955.0,74.2202,74.2599,74.1804,74.2301,15955.0
2025-02-27 13:00:00,74.78,74.84,74.77,74.78,13005.0,74.2499,74.3095,74.24,74.2499,13005.0
2025-02-27 13:10:00,74.77,74.89,74.77,74.86,18926.0,74.24,74.3592,74.24,74.3294,18926.0
2025-02-27 13:20:00,74.86,74.96,74.86,74.92,21315.0,74.3294,74.4287,74.3294,74.3889,21315.0
2025-02-27 13:30:00,74.91,74.99,74.9,74.98,18820.0,74.379,74.4585,74.3691,74.4485,18820.0
2025-02-27 13:40:00,74.98,75.02,74.93,75.0,22171.0,74.4485,74.4882,74.3989,74.4684,22171.0
2025-02-27 13:50:00,74.99,75.02,74.9,74.9,15127.0,74.4585,74.4882,74.3691,74.3691,15127.0
2025-02-27 14:00:00,74.9,75.07,74.89,75.06,26003.0,74.3691,74.5379,74.3592,74.528,26003.0
2025-02-27 14:10:00,75.05,75.08,74.99,75.08,23228.0,74.518,74.5478,74.4585,74.5478,23228.0
2025-02-27 14:20:00,75.08,75.11,75.03,75.03,29994.0,74.5478,74.5776,74.4982,74.4982,29994.0
2025-02-27 14:30:00,75.02,75.03,74.9,74.94,29119.0,74.4882,74.4982,74.3691,74.4088,29119.0
2025-02-27 14:40:00,74.94,74.94,74.82,74.89,35346.0,74.4088,74.4088,74.2897,74.3592,35346.0
2025-02-27 14:50:00,74.88,74.95,74.81,74.81,37448.0,74.3492,74.4187,74.2797,74.2797,37448.0
2025-02-27 15:00:00,74.8,74.91,74.75,74.89,42218.0,74.2698,74.379,74.2202,74.3592,42218.0
2025-02-27 15:10:00,74.9,74.9,74.74,74.81,52230.0,74.3691,74.3691,74.2102,74.2797,52230.0
2025-02-27 15:20:00,74.8,74.81,74.64,74.68,50612.0,74.2698,74.2797,74.1109,74.1506,50612.0
2025-02-27 15:30:00,74.67,74.83,74.64,74.65,49037.0,74.1407,74.2996,74.1109,74.1209,49037.0
2025-02-27 15:40:00,74.64,74.74,74.6,74.7,79097.0,74.1109,74.2102,74.0712,74.1705,79097.0
2025-02-27 15:50:00,74.67,74.74,74.56,74.72,241385.0,74.1407,74.2102,74.0315,74.1904,241385.0
2025-02-28 09:30:00,75.15,76.06,74.8,75.95,88486.0,74.6173,75.5209,74.2698,75.4116,88486.0
2025-02-28 09:40:00,75.93,75.97,75.52,75.71,26415.0,75.3918,75.4315,74.9847,75.1733,26415.0
2025-02-28 09:50:00,75.67,76.04,75.66,75.88,41225.0,75.1336,75.501,75.1237,75.3421,41225.0
2025-02-28 10:00:00,75.87,75.93,75.49,75.54,32757.0,75.3322,75.3918,74.9549,75.0046,32757.0
2025-02-28 10:10:00,75.55,75.56,75.25,75.29,23424.0,75.0145,75.0244,74.7166,74.7563,23424.0
2025-02-28 10:20:00,75.31,75.49,75.31,75.41,23312.0,74.7762,74.9549,74.7762,74.8755,23312.0
2025-02-28 10:30:00,75.42,75.55,75.35,75.55,16733.0,74.8854,75.0145,74.8159,75.0145,16733.0
2025-02-28 10:40:00,75.52,75.53,75.26,75.28,14330.0,74.9847,74.9946,74.7265,74.7464,14330.0
2025-02-28 10:50:00,75.25,75.43,75.23,75.43,11125.0,74.7166,74.8953,74.6968,74.8953,11125.0
2025-02-28 11:00:00,75.41,75.41,75.22,75.29,27987.0,74.8755,74.8755,74.6868,74.7563,27987.0
2025-02-28 11:10:00,75.32,75.44,75.31,75.35,10939.0,74.7861,74.9053,74.7762,74.8159,10939.0
2025-02-28 11:20:00,75.33,75.35,75.08,75.15,30588.0,74.796,74.8159,74.5478,74.6173,30588.0
2025-02-28 11:30:00,75.16,75.17,75.06,75.08,63429.0,74.6272,74.6372,74.528,74.5478,63429.0
2025-02-28 11:40:00,75.09,75.18,75.03,75.17,9427.0,74.5577,74.6471,74.4982,74.6372,9427.0
2025-02-28 11:50:00,75.17,75.32,75.16,75.27,45378.0,74.6372,74.7861,74.6272,74.7365,45378.0
2025-02-28 12:00:00,75.27,75.35,75.26,75.28,16038.0,74.7365,74.8159,74.7265,74.7464,16038.0
2025-02-28 12:10:00,75.29,75.33,75.23,75.28,18862.0,74.7563,74.796,74.6968,74.7464,18862.0
2025-02-28 12:20:00,75.26,75.4,75.26,75.27,23957.0,74.7265,74.8655,74.7265,74.7365,23957.0
2025-02-28 12:30:00,75.29,75.3,75.18,75.28,50920.0,74.7563,74.7663,74.6471,74.7464,50920.0
2025-02-28 12:40:00,75.3,75.4,75.28,75.32,62038.0,74.7663,74.8655,74.7464,74.7861,62038.0
2025-02-28 12:50:00,75.34,75.35,75.27,75.31,13547.0,74.806,74.8159,74.7365,74.7762,13547.0
2025-02-28 13:00:00,75.31,75.35,75.23,75.33,16465.0,74.7762,74.8159,74.6968,74.796,16465.0
2025-02-28 13:10:00,75.33,75.34,75.05,75.07,25053.0,74.796,74.806,74.518,74.5379,25053.0
2025-02-28 13:20:00,75.05,75.16,75.04,75.12,32739.0,74.518,74.6272,74.5081,74.5875,32739.0
2025-02-28 13:30:00,75.12,75.2,75.1,75.18,18634.0,74.5875,74.667,74.5677,74.6471,18634.0
2025-02-28 13:40:00,75.2,75.2,75.11,75.19,25486.0,74.667,74.667,74.5776,74.657,25486.0
2025-02-28 13:50:00,75.18,75.2,75.09,75.12,17992.0,74.6471,74.667,74.5577,74.5875,17992.0
2025-02-28 14:00:00,75.12,75.17,75.06,75.15,37567.0,74.5875,74.6372,74.528,74.6173,37567.0
2025-02-28 14:10:00,75.15,75.17,75.13,75.16,26326.0,74.6173,74.6372,74.5975,74.6272,26326.0
2025-02-28 14:20:00,75.18,75.22,75.15,75.19,35637.0,74.6471,74.6868,74.6173,74.657,35637.0
2025-02-28 14:30:00,75.19,75.24,75.18,75.23,31645.0,74.657,74.7067,74.6471,74.6968,31645.0
2025-02-28 14:40:00,75.25,75.34,75.22,75.24,70720.0,74.7166,74.806,74.6868,74.7067,70720.0
2025-02-28 14:50:00,75.25,75.39,75.25,75.39,60210.0,74.7166,74.8556,74.7166,74.8556,60210.0
2025-02-28 15:00:00,75.39,75.43,75.32,75.35,25527.0,74.8556,74.8953,74.7861,74.8159,25527.0
2025-02-28 15:10:00,75.36,75.45,75.32,75.36,56808.0,74.8258,74.9152,74.7861,74.8258,56808.0
2025-02-28 15:20:00,75.36,75.37,75.28,75.3,53719.0,74.8258,74.8358,74.7464,74.7663,53719.0
2025-02-28 15:30:00,75.29,75.3,75.22,75.26,138040.0,74.7563,74.7663,74.6868,74.7265,138040.0
2025-02-28 15:40:00,75.26,75.39,75.25,75.35,124325.0,74.7265,74.8556,74.7166,74.8159,124325.0
2025-02-28 15:50:00,75.37,75.69,75.2,75.56,968272.0,74.8358,75.1535,74.667,75.0244,968272.0
2025-03-03 09:30:00,75.7,76.42,75.65,76.37,67135.0,75.1634,75.8783,75.1138,75.8287,67135.0
2025-03-03 09:40:00,76.41,76.55,75.96,76.04,73907.0,75.8684,76.0074,75.4216,75.501,73907.0
2025-03-03 09:50:00,76.03,76.27,76.02,76.2,49791.0,75.4911,75.7294,75.4812,75.6599,49791.0
2025-03-03 10:00:00,76.18,76.38,76.01,76.21,34062.0,75.64,75.8386,75.4712,75.6698,34062.0
2025-03-03 10:10:00,76.17,76.45,76.11,76.45,32747.0,75.6301,75.9081,75.5705,75.9081,32747.0
2025-03-03 10:20:00,76.45,76.48,76.15,76.22,33610.0,75.9081,75.9379,75.6102,75.6797,33610.0
2025-03-03 10:30:00,76.22,76.3,76.1,76.28,28375.0,75.6797,75.7592,75.5606,75.7393,28375.0
2025-03-03 10:40:00,76.27,76.3,76.06,76.08,69845.0,75.7294,75.7592,75.5209,75.5407,69845.0
2025-03-03 10:50:00,76.09,76.13,75.95,76.02,32933.0,75.5507,75.5904,75.4116,75.4812,32933.0
2025-03-03 11:00:00,76.04,76.05,75.95,76.02,39425.0,75.501,75.5109,75.4116,75.4812,39425.0
2025-03-03 11:10:00,76.04,76.08,75.98,76.04,34778.0,75.501,75.5407,75.4414,75.501,34778.0
2025-03-03 11:20:00,76.04,76.04,75.83,75.84,23279.0,75.501,75.501,75.2925,75.3024,23279.0
2025-03-03 11:30:00,75.84,75.84,75.71,75.74,29801.0,75.3024,75.3024,75.1733,75.2031,29801.0
2025-03-03 11:40:00,75.72,75.73,75.67,75.72,15210.0,75.1833,75.1932,75.1336,75.1833,15210.0
2025-03-03 11:50:00,75.73,75.79,75.66,75.76,26441.0,75.1932,75.2528,75.1237,75.223,26441.0
2025-03-03 12:00:00,75.75,75.86,75.73,75.84,18820.0,75.2131,75.3223,75.1932,75.3024,18820.0
2025-03-03 12:10:00,75.84,76.05,75.84,76.03,32054.0,75.3024,75.5109,75.3024,75.4911,32054.0
2025-03-03 12:20:00,76.05,76.1,76.02,76.09,9677.0,75.5109,75.5606,75.4812,75.5507,9677.0
2025-03-03 12:30:00,76.09,76.3,76.08,76.3,27762.0,75.5507,75.7592,75.5407,75.7592,27762.0
2025-03-03 12:40:00,76.3,76.4,76.26,76.39,17742.0,75.7592,75.8585,75.7194,75.8485,17742.0
2025-03-03 12:50:00,76.39,76.4,76.21,76.25,36039.0,75.8485,75.8585,75.6698,75.7095,36039.0
2025-03-03 13:00:00,76.24,76.28,76.16,76.27,14995.0,75.6996,75.7393,75.6202,75.7294,14995.0
2025-03-03 13:10:00,76.26,76.29,76.15,76.2,32245.0,75.7194,75.7492,75.6102,75.6599,32245.0
2025-03-03 13:20:00,76.2,76.2,76.02,76.06,32224.0,75.6599,75.6599,75.4812,75.5209,32224.0
2025-03-03 13:30:00,76.06,76.16,75.99,76.09,20883.0,75.5209,75.6202,75.4514,75.5507,20883.0
2025-03-03 13:40:00,76.09,76.22,76.08,76.11,29308.0,75.5507,75.6797,75.5407,75.5705,29308.0
2025-03-03 13:50:00,76.12,76.18,75.98,76.0,25497.0,75.5804,75.64,75.4414,75.4613,25497.0
2025-03-03 14:00:00,76.0,76.02,75.94,75.96,20540.0,75.4613,75.4812,75.4017,75.4216,20540.0
2025-03-03 14:10:00,75.98,76.08,75.96,75.99,28656.0,75.4414,75.5407,75.4216,75.4514,28656.0
2025-03-03 14:20:00,75.99,76.0,75.86,75.87,17684.0,75.4514,75.4613,75.3223,75.3322,17684.0
2025-03-03 14:30:00,75.88,75.97,75.84,75.91,26977.0,75.3421,75.4315,75.3024,75.3719,26977.0
2025-03-03 14:40:00,75.91,75.98,75.84,75.89,22463.0,75.3719,75.4414,75.3024,75.3521,22463.0
2025-03-03 14:50:00,75.89,75.89,75.69,75.71,36292.0,75.3521,75.3521,75.1535,75.1733,36292.0
2025-03-03 15:00:00,75.7,75.7,75.45,75.53,81162.0,75.1634,75.1634,74.9152,74.9946,81162.0
2025-03-03 15:10:00,75.52,75.57,75.46,75.5,48106.0,74.9847,75.0343,74.9251,74.9648,48106.0
2025-03-03 15:20:00,75.49,75.62,75.43,75.47,77079.0,74.9549,75.084,74.8953,74.935,77079.0
2025-03-03 15:30:00,75.47,75.56,75.44,75.45,51427.0,74.935,75.0244,74.9053,74.9152,51427.0
2025-03-03 15:40:00,75.45,75.73,75.37,75.7,48073.0,74.9152,75.1932,74.8358,75.1634,48073.0
2025-03-03 15:50:00,75.72,75.73,75.56,75.71,246245.0,75.1833,75.1932,75.0244,75.1733,246245.0
2025-03-04 09:30:00,75.86,76.99,75.58,76.7,181110.0,75.3223,76.4443,75.0443,76.1563,181110.0
2025-03-04 09:40:00,76.7,77.25,76.63,76.92,107842.0,76.1563,76.7024,76.0868,76.3748,107842.0
2025-03-04 09:50:00,76.89,76.93,76.56,76.78,53747.0,76.345,76.3847,76.0173,76.2358,53747.0
2025-03-04 10:00:00,76.69,77.34,76.64,77.32,77024.0,76.1464,76.7918,76.0968,76.7719,77024.0
2025-03-04 10:10:00,77.34,77.36,76.89,77.2,115213.0,76.7918,76.8117,76.345,76.6528,115213.0
2025-03-04 10:20:00,77.2,77.37,77.04,77.3,499832.0,76.6528,76.8216,76.4939,76.7521,499832.0
2025-03-04 10:30:00,77.26,77.34,76.84,76.97,68246.0,76.7124,76.7918,76.2953,76.4244,68246.0
2025-03-04 10:40:00,76.98,77.15,76.55,76.57,52559.0,76.4343,76.6031,76.0074,76.0273,52559.0
2025-03-04 10:50:00,76.57,76.72,76.45,76.59,52925.0,76.0273,76.1762,75.9081,76.0471,52925.0
2025-03-04 11:00:00,76.61,76.67,76.43,76.43,79979.0,76.067,76.1265,75.8882,75.8882,79979.0
2025-03-04 11:10:00,76.43,76.95,76.42,76.94,197869.0,75.8882,76.4046,75.8783,76.3946,197869.0
2025-03-04 11:20:00,76.94,76.94,76.57,76.73,43405.0,76.3946,76.3946,76.0273,76.1861,43405.0
2025-03-04 11:30:00,76.76,76.77,76.25,76.3,61115.0,76.2159,76.2258,75.7095,75.7592,61115.0
2025-03-04 11:40:00,76.31,76.35,76.09,76.13,85227.0,75.7691,75.8088,75.5507,75.5904,85227.0
2025-03-04 11:50:00,76.1,76.24,75.96,75.98,40293.0,75.5606,75.6996,75.4216,75.4414,40293.0
2025-03-04 12:00:00,75.99,76.12,75.92,76.06,40449.0,75.4514,75.5804,75.3819,75.5209,40449.0
2025-03-04 12:10:00,76.07,76.15,76.03,76.09,37399.0,75.5308,75.6102,75.4911,75.5507,37399.0
2025-03-04 12:20:00,76.06,76.1,75.89,76.0,28109.0,75.5209,75.5606,75.3521,75.4613,28109.0
2025-03-04 12:30:00,76.01,76.11,75.95,76.0,23989.0,75.4712,75.5705,75.4116,75.4613,23989.0
2025-03-04 12:40:00,76.0,76.06,75.88,76.01,27529.0,75.4613,75.5209,75.3421,75.4712,27529.0
2025-03-04 12:50:00,76.01,76.03,75.92,75.98,34484.0,75.4712,75.4911,75.3819,75.4414,34484.0
2025-03-04 13:00:00,75.98,76.02,75.87,75.94,26467.0,75.4414,75.4812,75.3322,75.4017,26467.0
2025-03-04 13:10:00,75.92,75.98,75.85,75.96,44390.0,75.3819,75.4414,75.3124,75.4216,44390.0
2025-03-04 13:20:00,75.96,76.0,75.88,75.93,25056.0,75.4216,75.4613,75.3421,75.3918,25056.0
2025-03-04 13:30:00,75.93,75.95,75.75,75.85,28019.0,75.3918,75.4116,75.2131,75.3124,28019.0
2025-03-04 13:40:00,75.87,75.98,75.85,75.91,26669.0,75.3322,75.4414,75.3124,75.3719,26669.0
2025-03-04 13:50:00,75.92,75.94,75.87,75.91,19368.0,75.3819,75.4017,75.3322,75.3719,19368.0
2025-03-04 14:00:00,75.92,76.06,75.89,76.06,35728.0,75.3819,75.5209,75.3521,75.5209,35728.0
2025-03-04 14:10:00,76.06,76.06,75.87,75.87,40049.0,75.5209,75.5209,75.3322,75.3322,40049.0
2025-03-04 14:20:00,75.85,75.87,75.56,75.61,32565.0,75.3124,75.3322,75.0244,75.0741,32565.0
2025-03-04 14:30:00,75.61,75.7,75.53,75.65,43439.0,75.0741,75.1634,74.9946,75.1138,43439.0
2025-03-04 14:40:00,75.67,75.8,75.61,75.75,60772.0,75.1336,75.2627,75.0741,75.2131,60772.0
2025-03-04 14:50:00,75.77,75.86,75.72,75.82,41108.0,75.2329,75.3223,75.1833,75.2826,41108.0
2025-03-04 15:00:00,75.85,75.86,75.55,75.55,51245.0,75.3124,75.3223,75.0145,75.0145,51245.0
2025-03-04 15:10:00,75.56,75.72,75.55,75.72,57911.0,75.0244,75.1833,75.0145,75.1833,57911.0
2025-03-04 15:20:00,75.73,75.84,75.59,75.61,54351.0,75.1932,75.3024,75.0542,75.0741,54351.0
2025-03-04 15:30:00,75.62,75.74,75.56,75.59,80869.0,75.084,75.2031,75.0244,75.0542,80869.0
2025-03-04 15:40:00,75.59,75.59,75.27,75.29,139084.0,75.0542,75.0542,74.7365,74.7563,139084.0
2025-03-04 15:50:00,75.28,75.29,74.83,74.94,451853.0,74.7464,74.7563,74.2996,74.4088,451853.0
2025-03-05 09:30:00,74.66,75.63,74.43,75.51,83069.0,74.1308,75.0939,73.9024,74.9748,83069.0
2025-03-05 09:40:00,75.48,75.51,75.12,75.12,63923.0,74.945,74.9748,74.5875,74.5875,63923.0
2025-03-05 09:50:00,75.19,75.2,74.73,74.8,53283.0,74.657,74.667,74.2003,74.2698,53283.0
2025-03-05 10:00:00,74.79,74.98,74.64,74.83,28601.0,74.2599,74.4485,74.1109,74.2996,28601.0
2025-03-05 10:10:00,74.85,74.92,74.61,74.64,39098.0,74.3194,74.3889,74.0811,74.1109,39098.0
2025-03-05 10:20:00,74.61,74.82,74.45,74.48,49151.0,74.0811,74.2897,73.9223,73.9521,49151.0
2025-03-05 10:30:00,74.49,74.76,74.49,74.67,37936.0,73.962,74.2301,73.962,74.1407,37936.0
2025-03-05 10:40:00,74.67,74.78,74.65,74.7,28862.0,74.1407,74.2499,74.1209,74.1705,28862.0
2025-03-05 10:50:00,74.71,74.82,74.69,74.72,19439.0,74.1804,74.2897,74.1606,74.1904,19439.0
2025-03-05 11:00:00,74.72,74.73,74.54,74.59,24228.0,74.1904,74.2003,74.0116,74.0613,24228.0
2025-03-05 11:10:00,74.6,74.7,74.51,74.63,21652.0,74.0712,74.1705,73.9819,74.101,21652.0
2025-03-05 11:20:00,74.62,74.64,74.4,74.45,21062.0,74.0911,74.1109,73.8726,73.9223,21062.0
2025-03-05 11:30:00,74.45,74.5,74.37,74.49,30672.0,73.9223,73.9719,73.8428,73.962,30672.0
2025-03-05 11:40:00,74.5,74.53,74.43,74.47,16953.0,73.9719,74.0017,73.9024,73.9421,16953.0
2025-03-05 11:50:00,74.45,74.46,74.17,74.28,29364.0,73.9223,73.9322,73.6443,73.7535,29364.0
2025-03-05 12:00:00,74.29,74.36,74.18,74.24,16929.0,73.7634,73.8329,73.6542,73.7138,16929.0
2025-03-05 12:10:00,74.24,74.29,74.13,74.18,19105.0,73.7138,73.7634,73.6045,73.6542,19105.0
2025-03-05 12:20:00,74.18,74.39,74.18,74.36,27733.0,73.6542,73.8627,73.6542,73.8329,27733.0
2025-03-05 12:30:00,74.35,74.4,74.34,74.38,9599.0,73.823,73.8726,73.8131,73.8528,9599.0
2025-03-05 12:40:00,74.38,74.5,74.33,74.46,48690.0,73.8528,73.9719,73.8031,73.9322,48690.0
2025-03-05 12:50:00,74.45,74.57,74.4,74.57,29876.0,73.9223,74.0414,73.8726,74.0414,29876.0
2025-03-05 13:00:00,74.55,74.64,74.43,74.43,24689.0,74.0216,74.1109,73.9024,73.9024,24689.0
2025-03-05 13:10:00,74.45,74.48,74.37,74.42,14881.0,73.9223,73.9521,73.8428,73.8925,14881.0
2025-03-05 13:20:00,74.41,74.49,74.34,74.48,12751.0,73.8826,73.962,73.8131,73.9521,12751.0
2025-03-05 13:30:00,74.48,74.5,74.43,74.46,15981.0,73.9521,73.9719,73.9024,73.9322,15981.0
2025-03-05 13:40:00,74.47,74.52,74.4,74.5,20335.0,73.9421,73.9918,73.8726,73.9719,20335.0
2025-03-05 13:50:00,74.51,74.54,74.46,74.54,19129.0,73.9819,74.0116,73.9322,74.0116,19129.0
2025-03-05 14:00:00,74.53,74.65,74.53,74.61,22866.0,74.0017,74.1209,74.0017,74.0811,22866.0
2025-03-05 14:10:00,74.6,74.6,74.51,74.53,23018.0,74.0712,74.0712,73.9819,74.0017,23018.0
2025-03-05 14:20:00,74.53,74.65,74.51,74.65,25031.0,74.0017,74.1209,73.9819,74.1209,25031.0
2025-03-05 14:30:00,74.65,74.72,74.56,74.6,45623.0,74.1209,74.1904,74.0315,74.0712,45623.0
2025-03-05 14:40:00,74.59,74.62,74.53,74.59,40808.0,74.0613,74.0911,74.0017,74.0613,40808.0
2025-03-05 14:50:00,74.6,74.6,74.43,74.43,26788.0,74.0712,74.0712,73.9024,73.9024,26788.0
2025-03-05 15:00:00,74.44,74.59,74.43,74.54,32505.0,73.9124,74.0613,73.9024,74.0116,32505.0
2025-03-05 15:10:00,74.53,74.54,74.44,74.51,38246.0,74.0017,74.0116,73.9124,73.9819,38246.0
2025-03-05 15:20:00,74.51,74.55,74.43,74.52,39534.0,73.9819,74.0216,73.9024,73.9918,39534.0
2025-03-05 15:30:00,74.5,74.52,74.33,74.48,67656.0,73.9719,73.9918,73.8031,73.9521,67656.0
2025-03-05 15:40:00,74.48,74.49,74.36,74.48,60234.0,73.9521,73.962,73.8329,73.9521,60234.0
2025-03-05 15:50:00,74.49,74.55,74.32,74.43,194712.0,73.962,74.0216,73.7932,73.9024,194712.0
2025-03-06 09:30:00,73.88,74.41,73.88,74.25,40535.0,73.3563,73.8826,73.3563,73.7237,40535.0
2025-03-06 09:40:00,74.29,74.51,74.24,74.36,33252.0,73.7634,73.9819,73.7138,73.8329,33252.0
2025-03-06 09:50:00,74.36,74.42,74.2,74.25,74413.0,73.8329,73.8925,73.6741,73.7237,74413.0
2025-03-06 10:00:00,74.27,74.53,74.25,74.41,30962.0,73.7436,74.0017,73.7237,73.8826,30962.0
2025-03-06 10:10:00,74.41,74.5,74.36,74.5,21174.0,73.8826,73.9719,73.8329,73.9719,21174.0
2025-03-06 10:20:00,74.44,74.51,74.3,74.43,16478.0,73.9124,73.9819,73.7733,73.9024,16478.0
2025-03-06 10:30:00,74.43,74.5,74.36,74.36,15398.0,73.9024,73.9719,73.8329,73.8329,15398.0
2025-03-06 10:40:00,74.37,74.49,74.3,74.44,26212.0,73.8428,73.962,73.7733,73.9124,26212.0
2025-03-06 10:50:00,74.44,74.48,74.34,74.43,24482.0,73.9124,73.9521,73.8131,73.9024,24482.0
2025-03-06 11:00:00,74.43,74.47,74.37,74.4,17087.0,73.9024,73.9421,73.8428,73.8726,17087.0
2025-03-06 11:10:00,74.4,74.45,74.34,74.4,24855.0,73.8726,73.9223,73.8131,73.8726,24855.0
2025-03-06 11:20:00,74.41,74.49,74.36,74.41,26661.0,73.8826,73.962,73.8329,73.8826,26661.0
2025-03-06 11:30:00,74.44,74.68,74.44,74.56,58596.0,73.9124,74.1506,73.9124,74.0315,58596.0
2025-03-06 11:40:00,74.56,74.57,74.46,74.47,16106.0,74.0315,74.0414,73.9322,73.9421,16106.0
2025-03-06 11:50:00,74.47,74.51,74.26,74.31,17952.0,73.9421,73.9819,73.7336,73.7833,17952.0
2025-03-06 12:00:00,74.31,74.39,74.15,74.25,14170.0,73.7833,73.8627,73.6244,73.7237,14170.0
2025-03-06 12:10:00,74.25,74.37,74.19,74.35,26320.0,73.7237,73.8428,73.6641,73.823,26320.0
2025-03-06 12:20:00,74.35,74.41,74.26,74.28,15970.0,73.823,73.8826,73.7336,73.7535,15970.0
2025-03-06 12:30:00,74.28,74.31,74.24,74.29,15566.0,73.7535,73.7833,73.7138,73.7634,15566.0
2025-03-06 12:40:00,74.29,74.34,74.21,74.25,17861.0,73.7634,73.8131,73.684,73.7237,17861.0
2025-03-06 12:50:00,74.25,74.5,74.25,74.46,41093.0,73.7237,73.9719,73.7237,73.9322,41093.0
2025-03-06 13:00:00,74.45,74.46,74.37,74.4,26620.0,73.9223,73.9322,73.8428,73.8726,26620.0
2025-03-06 13:10:00,74.4,74.41,74.32,74.4,45933.0,73.8726,73.8826,73.7932,73.8726,45933.0
2025-03-06 13:20:00,74.38,74.45,74.32,74.41,33562.0,73.8528,73.9223,73.7932,73.8826,33562.0
2025-03-06 13:30:00,74.43,74.48,74.4,74.47,23485.0,73.9024,73.9521,73.8726,73.9421,23485.0
2025-03-06 13:40:00,74.48,74.65,74.45,74.63,15104.0,73.9521,74.1209,73.9223,74.101,15104.0
2025-03-06 13:50:00,74.63,74.93,74.6,74.92,24327.0,74.101,74.3989,74.0712,74.3889,24327.0
2025-03-06 14:00:00,74.93,74.99,74.78,74.8,54791.0,74.3989,74.4585,74.2499,74.2698,54791.0
2025-03-06 14:10:00,74.81,74.91,74.76,74.84,104658.0,74.2797,74.379,74.2301,74.3095,104658.0
2025-03-06 14:20:00,74.84,74.92,74.78,74.82,31995.0,74.3095,74.3889,74.2499,74.2897,31995.0
2025-03-06 14:30:00,74.83,74.94,74.8,74.89,29932.0,74.2996,74.4088,74.2698,74.3592,29932.0
2025-03-06 14:40:00,74.89,74.97,74.74,74.89,67696.0,74.3592,74.4386,74.2102,74.3592,67696.0
2025-03-06 14:50:00,74.88,74.91,74.78,74.78,31026.0,74.3492,74.379,74.2499,74.2499,31026.0
2025-03-06 15:00:00,74.82,74.94,74.78,74.89,39508.0,74.2897,74.4088,74.2499,74.3592,39508.0
2025-03-06 15:10:00,74.89,75.31,74.88,75.23,162015.0,74.3592,74.7762,74.3492,74.6968,162015.0
2025-03-06 15:20:00,75.24,75.47,75.22,75.44,51679.0,74.7067,74.935,74.6868,74.9053,51679.0
2025-03-06 15:30:00,75.45,75.5,75.27,75.31,68360.0,74.9152,74.9648,74.7365,74.7762,68360.0
2025-03-06 15:40:00,75.3,75.48,75.29,75.37,73781.0,74.7663,74.945,74.7563,74.8358,73781.0
2025-03-06 15:50:00,75.41,75.43,74.97,75.08,422480.0,74.8755,74.8953,74.4386,74.5478,422480.0
2025-03-07 09:30:00,74.75,75.28,74.35,75.22,124073.0,74.2202,74.7464,73.823,74.6868,124073.0
2025-03-07 09:40:00,75.3,75.84,75.28,75.5,208579.0,74.7663,75.3024,74.7464,74.9648,208579.0
2025-03-07 09:50:00,75.46,75.81,75.41,75.78,143813.0,74.9251,75.2726,74.8755,75.2429,143813.0
2025-03-07 10:00:00,75.78,75.81,75.44,75.58,122419.0,75.2429,75.2726,74.9053,75.0443,122419.0
2025-03-07 10:10:00,75.59,75.76,75.46,75.7,63393.0,75.0542,75.223,74.9251,75.1634,63393.0
2025-03-07 10:20:00,75.67,76.23,75.66,76.16,88567.0,75.1336,75.6897,75.1237,75.6202,88567.0
2025-03-07 10:30:00,76.16,76.23,75.98,76.02,56853.0,75.6202,75.6897,75.4414,75.4812,56853.0
2025-03-07 10:40:00,76.02,76.76,76.02,76.59,140163.0,75.4812,76.2159,75.4812,76.0471,140163.0
2025-03-07 10:50:00,76.59,76.76,76.53,76.56,41530.0,76.0471,76.2159,75.9875,76.0173,41530.0
2025-03-07 11:00:00,76.54,76.63,76.4,76.41,83209.0,75.9975,76.0868,75.8585,75.8684,83209.0
2025-03-07 11:10:00,76.42,76.59,76.39,76.56,67950.0,75.8783,76.0471,75.8485,76.0173,67950.0
2025-03-07 11:20:00,76.59,76.59,76.31,76.36,21308.0,76.0471,76.0471,75.7691,75.8187,21308.0
2025-03-07 11:30:00,76.34,76.4,76.23,76.35,39170.0,75.7989,75.8585,75.6897,75.8088,39170.0
2025-03-07 11:40:00,76.34,76.52,76.13,76.52,74724.0,75.7989,75.9776,75.5904,75.9776,74724.0
2025-03-07 11:50:00,76.52,76.62,76.37,76.61,86761.0,75.9776,76.0769,75.8287,76.067,86761.0
2025-03-07 12:00:00,76.63,76.87,76.51,76.6,132688.0,76.0868,76.3251,75.9677,76.057,132688.0
2025-03-07 12:10:00,76.59,76.88,76.59,76.7,102377.0,76.0471,76.3351,76.0471,76.1563,102377.0
2025-03-07 12:20:00,76.7,76.72,76.61,76.63,42353.0,76.1563,76.1762,76.067,76.0868,42353.0
2025-03-07 12:30:00,76.63,76.79,76.47,76.5,71546.0,76.0868,76.2457,75.928,75.9577,71546.0
2025-03-07 12:40:00,76.52,76.72,76.46,76.7,105012.0,75.9776,76.1762,75.918,76.1563,105012.0
2025-03-07 12:50:00,76.71,76.92,76.69,76.73,138407.0,76.1663,76.3748,76.1464,76.1861,138407.0
2025-03-07 13:00:00,76.74,76.94,76.59,76.8,67313.0,76.196,76.3946,76.0471,76.2556,67313.0
2025-03-07 13:10:00,76.8,76.8,76.68,76.73,32762.0,76.2556,76.2556,76.1365,76.1861,32762.0
2025-03-07 13:20:00,76.72,76.8,76.62,76.67,85614.0,76.1762,76.2556,76.0769,76.1265,85614.0
2025-03-07 13:30:00,76.68,76.8,76.66,76.78,36341.0,76.1365,76.2556,76.1166,76.2358,36341.0
2025-03-07 13:40:00,76.81,76.87,76.67,76.73,165593.0,76.2656,76.3251,76.1265,76.1861,165593.0
2025-03-07 13:50:00,76.74,76.87,76.69,76.73,122669.0,76.196,76.3251,76.1464,76.1861,122669.0
2025-03-07 14:00:00,76.73,76.81,76.66,76.72,36484.0,76.1861,76.2656,76.1166,76.1762,36484.0
2025-03-07 14:10:00,76.71,76.76,76.61,76.72,35961.0,76.1663,76.2159,76.067,76.1762,35961.0
2025-03-07 14:20:00,76.72,76.75,76.49,76.51,34895.0,76.1762,76.206,75.9478,75.9677,34895.0
2025-03-07 14:30:00,76.53,76.57,76.42,76.49,28191.0,75.9875,76.0273,75.8783,75.9478,28191.0
2025-03-07 14:40:00,76.51,76.54,76.39,76.42,86952.0,75.9677,75.9975,75.8485,75.8783,86952.0
2025-03-07 14:50:00,76.41,76.42,76.28,76.3,26683.0,75.8684,75.8783,75.7393,75.7592,26683.0
2025-03-07 15:00:00,76.28,76.42,76.26,76.38,29617.0,75.7393,75.8783,75.7194,75.8386,29617.0
2025-03-07 15:10:00,76.41,76.46,76.35,76.41,57805.0,75.8684,75.918,75.8088,75.8684,57805.0
2025-03-07 15:20:00,76.41,76.54,76.32,76.46,36345.0,75.8684,75.9975,75.779,75.918,36345.0
2025-03-07 15:30:00,76.46,76.48,76.22,76.3,79224.0,75.918,75.9379,75.6797,75.7592,79224.0
2025-03-07 15:40:00,76.28,76.42,76.19,76.39,85466.0,75.7393,75.8783,75.6499,75.8485,85466.0
2025-03-07 15:50:00,76.4,76.62,76.29,76.54,436099.0,75.8585,76.0769,75.7492,75.9975,436099.0
2025-03-10 09:30:00,76.88,77.45,76.39,77.23,84716.0,76.3351,76.901,75.8485,76.6826,84716.0
2025-03-10 09:40:00,77.23,77.67,77.19,77.51,65025.0,76.6826,77.1195,76.6429,76.9606,65025.0
2025-03-10 09:50:00,77.51,77.86,77.38,77.75,34683.0,76.9606,77.3081,76.8315,77.1989,34683.0
2025-03-10 10:00:00,77.77,77.86,77.42,77.57,66826.0,77.2187,77.3081,76.8712,77.0202,66826.0
2025-03-10 10:10:00,77.58,77.82,77.49,77.57,44541.0,77.0301,77.2684,76.9407,77.0202,44541.0
2025-03-10 10:20:00,77.57,77.88,77.57,77.86,38314.0,77.0202,77.328,77.0202,77.3081,38314.0
2025-03-10 10:30:00,77.87,78.02,77.73,77.8,51229.0,77.318,77.467,77.179,77.2485,51229.0
2025-03-10 10:40:00,77.83,78.2,77.76,78.18,34166.0,77.2783,77.6457,77.2088,77.6258,34166.0
2025-03-10 10:50:00,78.16,78.65,78.1,78.58,51792.0,77.606,78.0925,77.5464,78.023,51792.0
2025-03-10 11:00:00,78.59,78.82,78.57,78.7,48105.0,78.0329,78.2613,78.0131,78.1422,48105.0
2025-03-10 11:10:00,78.73,78.8,78.41,78.49,90685.0,78.1719,78.2414,77.8542,77.9336,90685.0
2025-03-10 11:20:00,78.45,78.54,78.18,78.26,25562.0,77.8939,77.9833,77.6258,77.7053,25562.0
2025-03-10 11:30:00,78.3,78.32,78.03,78.12,64770.0,77.745,77.7648,77.4769,77.5663,64770.0
2025-03-10 11:40:00,78.14,78.17,77.82,77.86,53105.0,77.5861,77.6159,77.2684,77.3081,53105.0
2025-03-10 11:50:00,77.89,78.01,77.81,77.97,23686.0,77.3379,77.457,77.2585,77.4173,23686.0
2025-03-10 12:00:00,78.0,78.16,77.94,78.06,19418.0,77.4471,77.606,77.3875,77.5067,19418.0
2025-03-10 12:10:00,78.04,78.14,78.02,78.06,22329.0,77.4868,77.5861,77.467,77.5067,22329.0
2025-03-10 12:20:00,78.07,78.1,77.96,78.04,23990.0,77.5166,77.5464,77.4074,77.4868,23990.0
2025-03-10 12:30:00,78.04,78.2,78.03,78.14,28532.0,77.4868,77.6457,77.4769,77.5861,28532.0
2025-03-10 12:40:00,78.15,78.35,78.13,78.32,22344.0,77.5961,77.7946,77.5762,77.7648,22344.0
2025-03-10 12:50:00,78.34,78.41,78.19,78.26,22932.0,77.7847,77.8542,77.6358,77.7053,22932.0
2025-03-10 13:00:00,78.28,78.28,78.1,78.18,23281.0,77.7251,77.7251,77.5464,77.6258,23281.0
2025-03-10 13:10:00,78.16,78.25,77.99,78.0,21468.0,77.606,77.6953,77.4372,77.4471,21468.0
2025-03-10 13:20:00,78.01,78.11,78.0,78.1,17348.0,77.457,77.5563,77.4471,77.5464,17348.0
2025-03-10 13:30:00,78.11,78.31,78.1,78.25,24293.0,77.5563,77.7549,77.5464,77.6953,24293.0
2025-03-10 13:40:00,78.23,78.23,78.15,78.17,26909.0,77.6755,77.6755,77.5961,77.6159,26909.0
2025-03-10 13:50:00,78.17,78.23,78.06,78.23,26357.0,77.6159,77.6755,77.5067,77.6755,26357.0
2025-03-10 14:00:00,78.25,78.31,78.06,78.09,23432.0,77.6953,77.7549,77.5067,77.5365,23432.0
2025-03-10 14:10:00,78.1,78.12,77.96,78.06,31437.0,77.5464,77.5663,77.4074,77.5067,31437.0
2025-03-10 14:20:00,78.03,78.06,77.84,77.86,33252.0,77.4769,77.5067,77.2883,77.3081,33252.0
2025-03-10 14:30:00,77.85,77.86,77.63,77.65,31854.0,77.2982,77.3081,77.0797,77.0996,31854.0
2025-03-10 14:40:00,77.65,77.68,77.43,77.44,34286.0,77.0996,77.1294,76.8812,76.8911,34286.0
2025-03-10 14:50:00,77.42,77.46,77.13,77.19,46146.0,76.8712,76.9109,76.5833,76.6429,46146.0
2025-03-10 15:00:00,77.17,77.18,76.89,76.89,48425.0,76.623,76.6329,76.345,76.345,48425.0
2025-03-10 15:10:00,76.89,77.0,76.69,76.83,90595.0,76.345,76.4542,76.1464,76.2854,90595.0
2025-03-10 15:20:00,76.8,77.23,76.75,76.97,80971.0,76.2556,76.6826,76.206,76.4244,80971.0
2025-03-10 15:30:00,77.0,77.07,76.73,76.98,112851.0,76.4542,76.5237,76.1861,76.4343,112851.0
2025-03-10 15:40:00,76.98,77.29,76.97,77.08,128060.0,76.4343,76.7421,76.4244,76.5336,128060.0
2025-03-10 15:50:00,77.11,77.17,76.82,77.12,456644.0,76.5634,76.623,76.2755,76.5734,456644.0
2025-03-11 09:30:00,76.88,76.97,75.29,75.29,81217.0,76.3351,76.4244,74.7563,74.7563,81217.0
2025-03-11 09:40:00,75.34,75.83,75.05,75.56,45047.0,74.806,75.2925,74.518,75.0244,45047.0
2025-03-11 09:50:00,75.56,75.82,75.36,75.49,93675.0,75.0244,75.2826,74.8258,74.9549,93675.0
2025-03-11 10:00:00,75.49,75.72,75.18,75.26,93229.0,74.9549,75.1833,74.6471,74.7265,93229.0
2025-03-11 10:10:00,75.29,75.39,75.03,75.22,32604.0,74.7563,74.8556,74.4982,74.6868,32604.0
2025-03-11 10:20:00,75.29,75.64,75.16,75.62,41411.0,74.7563,75.1038,74.6272,75.084,41411.0
2025-03-11 10:30:00,75.61,75.65,75.32,75.34,32526.0,75.0741,75.1138,74.7861,74.806,32526.0
2025-03-11 10:40:00,75.37,75.37,75.08,75.13,54612.0,74.8358,74.8358,74.5478,74.5975,54612.0
2025-03-11 10:50:00,75.12,75.15,74.67,74.7,30059.0,74.5875,74.6173,74.1407,74.1705,30059.0
2025-03-11 11:00:00,74.7,74.74,74.53,74.73,41875.0,74.1705,74.2102,74.0017,74.2003,41875.0
2025-03-11 11:10:00,74.7,74.93,74.66,74.86,63025.0,74.1705,74.3989,74.1308,74.3294,63025.0
2025-03-11 11:20:00,74.84,74.88,74.55,74.64,51596.0,74.3095,74.3492,74.0216,74.1109,51596.0
2025-03-11 11:30:00,74.62,74.87,74.51,74.86,44620.0,74.0911,74.3393,73.9819,74.3294,44620.0
2025-03-11 11:40:00,74.87,74.97,74.72,74.75,25560.0,74.3393,74.4386,74.1904,74.2202,25560.0
2025-03-11 11:50:00,74.77,75.06,74.75,74.77,30913.0,74.24,74.528,74.2202,74.24,30913.0
2025-03-11 12:00:00,74.77,74.89,74.7,74.72,33215.0,74.24,74.3592,74.1705,74.1904,33215.0
2025-03-11 12:10:00,74.7,74.77,74.6,74.63,54965.0,74.1705,74.24,74.0712,74.101,54965.0
2025-03-11 12:20:00,74.65,74.79,74.6,74.6,36666.0,74.1209,74.2599,74.0712,74.0712,36666.0
2025-03-11 12:30:00,74.6,74.67,74.52,74.61,35356.0,74.0712,74.1407,73.9918,74.0811,35356.0
2025-03-11 12:40:00,74.61,74.72,74.42,74.51,29265.0,74.0811,74.1904,73.8925,73.9819,29265.0
2025-03-11 12:50:00,74.52,74.53,74.4,74.43,24796.0,73.9918,74.0017,73.8726,73.9024,24796.0
2025-03-11 13:00:00,74.42,74.44,74.31,74.36,46307.0,73.8925,73.9124,73.7833,73.8329,46307.0
2025-03-11 13:10:00,74.39,74.56,74.36,74.46,28520.0,73.8627,74.0315,73.8329,73.9322,28520.0
2025-03-11 13:20:00,74.47,74.54,74.44,74.53,25488.0,73.9421,74.0116,73.9124,74.0017,25488.0
2025-03-11 13:30:00,74.51,74.57,74.47,74.51,28049.0,73.9819,74.0414,73.9421,73.9819,28049.0
2025-03-11 13:40:00,74.51,74.55,74.46,74.53,24309.0,73.9819,74.0216,73.9322,74.0017,24309.0
2025-03-11 13:50:00,74.53,74.57,74.43,74.51,30151.0,74.0017,74.0414,73.9024,73.9819,30151.0
2025-03-11 14:00:00,74.49,74.68,74.49,74.58,19096.0,73.962,74.1506,73.962,74.0514,19096.0
2025-03-11 14:10:00,74.58,74.8,74.55,74.8,24187.0,74.0514,74.2698,74.0216,74.2698,24187.0
2025-03-11 14:20:00,74.8,74.86,74.78,74.84,33234.0,74.2698,74.3294,74.2499,74.3095,33234.0
2025-03-11 14:30:00,74.85,74.87,74.75,74.87,34557.0,74.3194,74.3393,74.2202,74.3393,34557.0
2025-03-11 14:40:00,74.87,75.11,74.86,74.97,47271.0,74.3393,74.5776,74.3294,74.4386,47271.0
2025-03-11 14:50:00,74.98,75.07,74.89,75.0,26361.0,74.4485,74.5379,74.3592,74.4684,26361.0
2025-03-11 15:00:00,75.0,75.04,74.76,74.78,35994.0,74.4684,74.5081,74.2301,74.2499,35994.0
2025-03-11 15:10:00,74.77,74.86,74.73,74.75,38410.0,74.24,74.3294,74.2003,74.2202,38410.0
2025-03-11 15:20:00,74.73,74.79,74.63,74.65,51121.0,74.2003,74.2599,74.101,74.1209,51121.0
2025-03-11 15:30:00,74.65,74.95,74.62,74.75,67295.0,74.1209,74.4187,74.0911,74.2202,67295.0
2025-03-11 15:40:00,74.75,74.77,74.6,74.63,72757.0,74.2202,74.24,74.0712,74.101,72757.0
2025-03-11 15:50:00,74.64,74.7,74.43,74.51,345662.0,74.1109,74.1705,73.9024,73.9819,345662.0
2025-03-12 09:30:00,73.78,73.95,73.03,73.38,68158.0,73.257,73.4258,72.5123,72.8599,68158.0
2025-03-12 09:40:00,73.45,73.75,73.43,73.68,31123.0,72.9294,73.2272,72.9095,73.1577,31123.0
2025-03-12 09:50:00,73.65,73.76,73.5,73.69,29095.0,73.1279,73.2372,72.979,73.1677,29095.0
2025-03-12 10:00:00,73.7,73.77,73.47,73.47,24615.0,73.1776,73.2471,72.9492,72.9492,24615.0
2025-03-12 10:10:00,73.47,73.79,73.44,73.45,41081.0,72.9492,73.267,72.9194,72.9294,41081.0
2025-03-12 10:20:00,73.44,73.53,73.38,73.49,72424.0,72.9194,73.0088,72.8599,72.9691,72424.0
2025-03-12 10:30:00,73.53,73.6,73.46,73.51,17985.0,73.0088,73.0783,72.9393,72.9889,17985.0
2025-03-12 10:40:00,73.51,73.51,73.13,73.21,56579.0,72.9889,72.9889,72.6116,72.6911,56579.0
2025-03-12 10:50:00,73.19,73.24,73.11,73.23,20354.0,72.6712,72.7209,72.5918,72.7109,20354.0
2025-03-12 11:00:00,73.23,73.32,73.18,73.23,26139.0,72.7109,72.8003,72.6613,72.7109,26139.0
2025-03-12 11:10:00,73.23,73.4,73.13,73.23,30101.0,72.7109,72.8797,72.6116,72.7109,30101.0
2025-03-12 11:20:00,73.25,73.32,73.22,73.28,19359.0,72.7308,72.8003,72.701,72.7606,19359.0
2025-03-12 11:30:00,73.3,73.31,73.22,73.26,34589.0,72.7804,72.7904,72.701,72.7407,34589.0
2025-03-12 11:40:00,73.25,73.48,73.24,73.34,19668.0,72.7308,72.9592,72.7209,72.8201,19668.0
2025-03-12 11:50:00,73.35,73.57,73.33,73.56,30279.0,72.8301,73.0485,72.8102,73.0386,30279.0
2025-03-12 12:00:00,73.56,73.63,73.42,73.42,11283.0,73.0386,73.1081,72.8996,72.8996,11283.0
2025-03-12 12:10:00,73.42,73.61,73.36,73.55,26782.0,72.8996,73.0882,72.84,73.0287,26782.0
2025-03-12 12:20:00,73.56,73.73,73.54,73.71,11798.0,73.0386,73.2074,73.0187,73.1875,11798.0
2025-03-12 12:30:00,73.72,73.84,73.63,73.64,36673.0,73.1975,73.3166,73.1081,73.118,36673.0
2025-03-12 12:40:00,73.66,73.79,73.62,73.67,50305.0,73.1379,73.267,73.0982,73.1478,50305.0
2025-03-12 12:50:00,73.67,73.67,73.55,73.57,18016.0,73.1478,73.1478,73.0287,73.0485,18016.0
2025-03-12 13:00:00,73.56,73.76,73.54,73.7,44552.0,73.0386,73.2372,73.0187,73.1776,44552.0
2025-03-12 13:10:00,73.7,73.75,73.61,73.75,29204.0,73.1776,73.2272,73.0882,73.2272,29204.0
2025-03-12 13:20:00,73.76,73.9,73.74,73.88,32352.0,73.2372,73.3762,73.2173,73.3563,32352.0
2025-03-12 13:30:00,73.88,74.12,73.88,73.94,22737.0,73.3563,73.5946,73.3563,73.4159,22737.0
2025-03-12 13:40:00,73.96,74.02,73.91,73.92,20823.0,73.4358,73.4953,73.3861,73.396,20823.0
2025-03-12 13:50:00,73.93,73.99,73.87,73.92,24269.0,73.406,73.4655,73.3464,73.396,24269.0
2025-03-12 14:00:00,73.9,73.98,73.85,73.95,21435.0,73.3762,73.4556,73.3265,73.4258,21435.0
2025-03-12 14:10:00,73.96,74.01,73.81,73.89,22182.0,73.4358,73.4854,73.2868,73.3662,22182.0
2025-03-12 14:20:00,73.91,74.11,73.91,74.09,30227.0,73.3861,73.5847,73.3861,73.5648,30227.0
2025-03-12 14:30:00,74.09,74.22,74.06,74.17,24556.0,73.5648,73.6939,73.535,73.6443,24556.0
2025-03-12 14:40:00,74.18,74.31,74.1,74.1,41765.0,73.6542,73.7833,73.5748,73.5748,41765.0
2025-03-12 14:50:00,74.1,74.23,74.07,74.17,29859.0,73.5748,73.7038,73.545,73.6443,29859.0
2025-03-12 15:00:00,74.16,74.17,73.9,73.95,30193.0,73.6343,73.6443,73.3762,73.4258,30193.0
2025-03-12 15:10:00,73.94,73.98,73.81,73.88,25061.0,73.4159,73.4556,73.2868,73.3563,25061.0
2025-03-12 15:20:00,73.89,73.89,73.76,73.82,31952.0,73.3662,73.3662,73.2372,73.2967,31952.0
2025-03-12 15:30:00,73.86,73.96,73.6,73.83,58002.0,73.3365,73.4358,73.0783,73.3067,58002.0
2025-03-12 15:40:00,73.84,73.87,73.57,73.59,75817.0,73.3166,73.3464,73.0485,73.0684,75817.0
2025-03-12 15:50:00,73.58,73.78,73.45,73.63,217396.0,73.0584,73.257,72.9294,73.1081,217396.0
2025-03-13 09:30:00,73.83,73.83,73.14,73.63,56844.0,73.3067,73.3067,72.6216,73.1081,56844.0
2025-03-13 09:40:00,73.57,73.69,73.13,73.29,25963.0,73.0485,73.1677,72.6116,72.7705,25963.0
2025-03-13 09:50:00,73.29,73.51,73.2,73.41,41370.0,72.7705,72.9889,72.6811,72.8897,41370.0
2025-03-13 10:00:00,73.45,73.61,73.01,73.05,33382.0,72.9294,73.0882,72.4925,72.5322,33382.0
2025-03-13 10:10:00,73.02,73.31,72.87,73.06,43250.0,72.5024,72.7904,72.3535,72.5421,43250.0
2025-03-13 10:20:00,73.05,73.13,72.79,72.84,27142.0,72.5322,72.6116,72.274,72.3237,27142.0
2025-03-13 10:30:00,72.83,72.96,72.77,72.91,26702.0,72.3138,72.4428,72.2542,72.3932,26702.0
2025-03-13 10:40:00,72.95,73.07,72.91,72.92,30174.0,72.4329,72.5521,72.3932,72.4031,30174.0
2025-03-13 10:50:00,72.92,72.92,72.7,72.73,24281.0,72.4031,72.4031,72.1847,72.2145,24281.0
2025-03-13 11:00:00,72.73,72.78,72.53,72.57,70935.0,72.2145,72.2641,72.0159,72.0556,70935.0
2025-03-13 11:10:00,72.56,72.6,72.47,72.56,30723.0,72.0457,72.0854,71.9563,72.0457,30723.0
2025-03-13 11:20:00,72.56,72.59,72.47,72.55,28642.0,72.0457,72.0755,71.9563,72.0357,28642.0
2025-03-13 11:30:00,72.54,72.6,72.49,72.51,21200.0,72.0258,72.0854,71.9762,71.996,21200.0
2025-03-13 11:40:00,72.48,72.62,72.45,72.51,23702.0,71.9662,72.1053,71.9365,71.996,23702.0
2025-03-13 11:50:00,72.51,72.6,72.44,72.55,23024.0,71.996,72.0854,71.9265,72.0357,23024.0
2025-03-13 12:00:00,72.6,72.75,72.58,72.72,17878.0,72.0854,72.2343,72.0655,72.2045,17878.0
2025-03-13 12:10:00,72.73,72.82,72.61,72.73,27635.0,72.2145,72.3038,72.0953,72.2145,27635.0
2025-03-13 12:20:00,72.7,72.75,72.6,72.61,12375.0,72.1847,72.2343,72.0854,72.0953,12375.0
2025-03-13 12:30:00,72.6,72.71,72.6,72.68,19489.0,72.0854,72.1946,72.0854,72.1648,19489.0
2025-03-13 12:40:00,72.68,72.84,72.6,72.61,21030.0,72.1648,72.3237,72.0854,72.0953,21030.0
2025-03-13 12:50:00,72.58,72.76,72.53,72.76,33899.0,72.0655,72.2443,72.0159,72.2443,33899.0
2025-03-13 13:00:00,72.75,72.83,72.72,72.73,14092.0,72.2343,72.3138,72.2045,72.2145,14092.0
2025-03-13 13:10:00,72.71,72.77,72.64,72.65,22875.0,72.1946,72.2542,72.1251,72.135,22875.0
2025-03-13 13:20:00,72.65,72.72,72.64,72.66,32960.0,72.135,72.2045,72.1251,72.145,32960.0
2025-03-13 13:30:00,72.66,72.69,72.6,72.67,17523.0,72.145,72.1748,72.0854,72.1549,17523.0
2025-03-13 13:40:00,72.67,72.74,72.63,72.68,27563.0,72.1549,72.2244,72.1152,72.1648,27563.0
2025-03-13 13:50:00,72.68,72.69,72.56,72.57,17947.0,72.1648,72.1748,72.0457,72.0556,17947.0
2025-03-13 14:00:00,72.57,72.7,72.57,72.61,19376.0,72.0556,72.1847,72.0556,72.0953,19376.0
2025-03-13 14:10:00,72.61,72.65,72.57,72.59,27621.0,72.0953,72.135,72.0556,72.0755,27621.0
2025-03-13 14:20:00,72.57,72.61,72.52,72.61,20001.0,72.0556,72.0953,72.006,72.0953,20001.0
2025-03-13 14:30:00,72.6,72.75,72.58,72.66,31037.0,72.0854,72.2343,72.0655,72.145,31037.0
2025-03-13 14:40:00,72.66,72.92,72.65,72.9,24016.0,72.145,72.4031,72.135,72.3833,24016.0
2025-03-13 14:50:00,72.9,72.9,72.8,72.85,18659.0,72.3833,72.3833,72.284,72.3336,18659.0
2025-03-13 15:00:00,72.85,72.89,72.73,72.77,34286.0,72.3336,72.3733,72.2145,72.2542,34286.0
2025-03-13 15:10:00,72.77,73.03,72.77,72.98,38220.0,72.2542,72.5123,72.2542,72.4627,38220.0
2025-03-13 15:20:00,72.97,72.97,72.63,72.72,51936.0,72.4528,72.4528,72.1152,72.2045,51936.0
2025-03-13 15:30:00,72.72,72.72,72.53,72.58,62578.0,72.2045,72.2045,72.0159,72.0655,62578.0
2025-03-13 15:40:00,72.57,72.78,72.57,72.71,66308.0,72.0556,72.2641,72.0556,72.1946,66308.0
2025-03-13 15:50:00,72.68,72.77,72.56,72.65,234236.0,72.1648,72.2542,72.0457,72.135,234236.0
2025-03-14 09:30:00,72.46,72.52,72.04,72.28,58193.0,71.9464,72.006,71.5294,71.7677,58193.0
2025-03-14 09:40:00,72.22,72.63,72.22,72.63,25038.0,71.7081,72.1152,71.7081,72.1152,25038.0
2025-03-14 09:50:00,72.6,72.8,72.55,72.73,33270.0,72.0854,72.284,72.0357,72.2145,33270.0
2025-03-14 10:00:00,72.74,72.77,72.45,72.66,51324.0,72.2244,72.2542,71.9365,72.145,51324.0
2025-03-14 10:10:00,72.66,72.72,72.4,72.43,37846.0,72.145,72.2045,71.8868,71.9166,37846.0
2025-03-14 10:20:00,72.39,72.54,72.38,72.51,18533.0,71.8769,72.0258,71.867,71.996,18533.0
2025-03-14 10:30:00,72.51,72.66,72.46,72.53,56442.0,71.996,72.145,71.9464,72.0159,56442.0
2025-03-14 10:40:00,72.49,72.57,72.46,72.46,9099.0,71.9762,72.0556,71.9464,71.9464,9099.0
2025-03-14 10:50:00,72.5,72.69,72.46,72.67,15629.0,71.9861,72.1748,71.9464,72.1549,15629.0
2025-03-14 11:00:00,72.69,72.79,72.58,72.74,13791.0,72.1748,72.274,72.0655,72.2244,13791.0
2025-03-14 11:10:00,72.76,72.9,72.76,72.82,18370.0,72.2443,72.3833,72.2443,72.3038,18370.0
2025-03-14 11:20:00,72.86,72.98,72.82,72.89,18767.0,72.3435,72.4627,72.3038,72.3733,18767.0
2025-03-14 11:30:00,72.95,73.02,72.83,72.83,14995.0,72.4329,72.5024,72.3138,72.3138,14995.0
2025-03-14 11:40:00,72.81,72.92,72.8,72.89,10616.0,72.2939,72.4031,72.284,72.3733,10616.0
2025-03-14 11:50:00,72.86,72.96,72.85,72.96,17728.0,72.3435,72.4428,72.3336,72.4428,17728.0
2025-03-14 12:00:00,72.96,72.97,72.85,72.89,11203.0,72.4428,72.4528,72.3336,72.3733,11203.0
2025-03-14 12:10:00,72.87,72.91,72.8,72.81,10059.0,72.3535,72.3932,72.284,72.2939,10059.0
2025-03-14 12:20:00,72.78,72.93,72.78,72.93,11475.0,72.2641,72.4131,72.2641,72.4131,11475.0
2025-03-14 12:30:00,72.93,72.95,72.85,72.86,13825.0,72.4131,72.4329,72.3336,72.3435,13825.0
2025-03-14 12:40:00,72.89,72.94,72.82,72.92,11472.0,72.3733,72.423,72.3038,72.4031,11472.0
2025-03-14 12:50:00,72.95,72.98,72.91,72.93,6770.0,72.4329,72.4627,72.3932,72.4131,6770.0
2025-03-14 13:00:00,72.97,73.16,72.97,73.13,26997.0,72.4528,72.6414,72.4528,72.6116,26997.0
2025-03-14 13:10:00,73.13,73.13,73.05,73.06,17215.0,72.6116,72.6116,72.5322,72.5421,17215.0
2025-03-14 13:20:00,73.05,73.11,72.99,72.99,25126.0,72.5322,72.5918,72.4726,72.4726,25126.0
2025-03-14 13:30:00,72.97,73.12,72.85,73.11,76474.0,72.4528,72.6017,72.3336,72.5918,76474.0
2025-03-14 13:40:00,73.08,73.08,72.91,73.02,22417.0,72.562,72.562,72.3932,72.5024,22417.0
2025-03-14 13:50:00,73.03,73.07,72.9,72.95,20351.0,72.5123,72.5521,72.3833,72.4329,20351.0
2025-03-14 14:00:00,72.95,73.11,72.95,73.03,39223.0,72.4329,72.5918,72.4329,72.5123,39223.0
2025-03-14 14:10:00,73.03,73.08,72.97,73.05,14808.0,72.5123,72.562,72.4528,72.5322,14808.0
2025-03-14 14:20:00,73.0,73.07,72.97,72.99,17664.0,72.4826,72.5521,72.4528,72.4726,17664.0
2025-03-14 14:30:00,73.03,73.12,73.02,73.12,10642.0,72.5123,72.6017,72.5024,72.6017,10642.0
2025-03-14 14:40:00,73.11,73.13,73.07,73.11,23689.0,72.5918,72.6116,72.5521,72.5918,23689.0
2025-03-14 14:50:00,73.11,73.15,73.09,73.15,25793.0,72.5918,72.6315,72.5719,72.6315,25793.0
2025-03-14 15:00:00,73.16,73.18,73.1,73.17,25254.0,72.6414,72.6613,72.5818,72.6514,25254.0
2025-03-14 15:10:00,73.17,73.19,73.14,73.17,18323.0,72.6514,72.6712,72.6216,72.6514,18323.0
2025-03-14 15:20:00,73.17,73.19,73.11,73.11,20337.0,72.6514,72.6712,72.5918,72.5918,20337.0
2025-03-14 15:30:00,73.12,73.21,73.04,73.16,85419.0,72.6017,72.6911,72.5223,72.6414,85419.0
2025-03-14 15:40:00,73.14,73.21,73.1,73.2,35162.0,72.6216,72.6911,72.5818,72.6811,35162.0
2025-03-14 15:50:00,73.21,73.38,73.13,73.25,174943.0,72.6911,72.8599,72.6116,72.7308,174943.0
2025-03-17 09:30:00,73.35,73.64,73.09,73.61,45391.0,72.8301,73.118,72.5719,73.0882,45391.0
2025-03-17 09:40:00,73.61,74.13,73.58,73.99,15595.0,73.0882,73.6045,73.0584,73.4655,15595.0
2025-03-17 09:50:00,73.95,74.01,73.85,73.89,15545.0,73.4258,73.4854,73.3265,73.3662,15545.0
2025-03-17 10:00:00,73.93,74.26,73.91,74.19,31721.0,73.406,73.7336,73.3861,73.6641,31721.0
2025-03-17 10:10:00,74.19,74.2,74.02,74.14,21782.0,73.6641,73.6741,73.4953,73.6145,21782.0
2025-03-17 10:20:00,74.1,74.42,74.09,74.34,19241.0,73.5748,73.8925,73.5648,73.8131,19241.0
2025-03-17 10:30:00,74.34,74.54,74.27,74.49,21269.0,73.8131,74.0116,73.7436,73.962,21269.0
2025-03-17 10:40:00,74.45,74.69,74.38,74.58,18215.0,73.9223,74.1606,73.8528,74.0514,18215.0
2025-03-17 10:50:00,74.61,74.66,74.55,74.62,18118.0,74.0811,74.1308,74.0216,74.0911,18118.0
2025-03-17 11:00:00,74.62,74.71,74.57,74.59,14134.0,74.0911,74.1804,74.0414,74.0613,14134.0
2025-03-17 11:10:00,74.59,74.65,74.55,74.61,13650.0,74.0613,74.1209,74.0216,74.0811,13650.0
2025-03-17 11:20:00,74.61,74.71,74.6,74.65,16144.0,74.0811,74.1804,74.0712,74.1209,16144.0
2025-03-17 11:30:00,74.65,74.65,74.44,74.45,16418.0,74.1209,74.1209,73.9124,73.9223,16418.0
2025-03-17 11:40:00,74.45,74.51,74.43,74.51,23239.0,73.9223,73.9819,73.9024,73.9819,23239.0
2025-03-17 11:50:00,74.53,74.63,74.51,74.61,11607.0,74.0017,74.101,73.9819,74.0811,11607.0
2025-03-17 12:00:00,74.6,74.63,74.54,74.56,25126.0,74.0712,74.101,74.0116,74.0315,25126.0
2025-03-17 12:10:00,74.57,74.58,74.51,74.55,15903.0,74.0414,74.0514,73.9819,74.0216,15903.0
2025-03-17 12:20:00,74.54,74.62,74.53,74.55,11884.0,74.0116,74.0911,74.0017,74.0216,11884.0
2025-03-17 12:30:00,74.54,74.58,74.45,74.54,16292.0,74.0116,74.0514,73.9223,74.0116,16292.0
2025-03-17 12:40:00,74.54,74.66,74.54,74.66,21387.0,74.0116,74.1308,74.0116,74.1308,21387.0
2025-03-17 12:50:00,74.65,74.71,74.64,74.67,16666.0,74.1209,74.1804,74.1109,74.1407,16666.0
2025-03-17 13:00:00,74.68,74.69,74.62,74.66,12973.0,74.1506,74.1606,74.0911,74.1308,12973.0
2025-03-17 13:10:00,74.66,74.78,74.65,74.73,29204.0,74.1308,74.2499,74.1209,74.2003,29204.0
2025-03-17 13:20:00,74.75,74.75,74.67,74.67,15695.0,74.2202,74.2202,74.1407,74.1407,15695.0
2025-03-17 13:30:00,74.67,74.72,74.67,74.7,9742.0,74.1407,74.1904,74.1407,74.1705,9742.0
2025-03-17 13:40:00,74.7,74.76,74.69,74.76,13849.0,74.1705,74.2301,74.1606,74.2301,13849.0
2025-03-17 13:50:00,74.75,74.82,74.75,74.81,23497.0,74.2202,74.2897,74.2202,74.2797,23497.0
2025-03-17 14:00:00,74.8,74.96,74.8,74.91,17936.0,74.2698,74.4287,74.2698,74.379,17936.0
2025-03-17 14:10:00,74.9,74.97,74.87,74.92,20225.0,74.3691,74.4386,74.3393,74.3889,20225.0
2025-03-17 14:20:00,74.91,74.95,74.9,74.91,18018.0,74.379,74.4187,74.3691,74.379,18018.0
2025-03-17 14:30:00,74.91,74.97,74.87,74.96,23216.0,74.379,74.4386,74.3393,74.4287,23216.0
2025-03-17 14:40:00,74.97,74.97,74.89,74.93,16190.0,74.4386,74.4386,74.3592,74.3989,16190.0
2025-03-17 14:50:00,74.92,75.03,74.88,74.89,24011.0,74.3889,74.4982,74.3492,74.3592,24011.0
2025-03-17 15:00:00,74.89,74.9,74.81,74.82,19753.0,74.3592,74.3691,74.2797,74.2897,19753.0
2025-03-17 15:10:00,74.82,74.87,74.75,74.85,21450.0,74.2897,74.3393,74.2202,74.3194,21450.0
2025-03-17 15:20:00,74.86,74.98,74.82,74.98,26608.0,74.3294,74.4485,74.2897,74.4485,26608.0
2025-03-17 15:30:00,74.98,74.99,74.82,74.87,50314.0,74.4485,74.4585,74.2897,74.3393,50314.0
2025-03-17 15:40:00,74.86,74.9,74.77,74.88,36898.0,74.3294,74.3691,74.24,74.3492,36898.0
2025-03-17 15:50:00,74.87,74.96,74.71,74.73,215479.0,74.3393,74.4287,74.1804,74.2003,215479.0
2025-03-18 09:30:00,74.48,74.84,74.39,74.76,31588.0,73.9521,74.3095,73.8627,74.2301,31588.0
2025-03-18 09:40:00,74.78,74.88,74.54,74.56,11254.0,74.2499,74.3492,74.0116,74.0315,11254.0
2025-03-18 09:50:00,74.58,74.84,74.48,74.72,20050.0,74.0514,74.3095,73.9521,74.1904,20050.0
2025-03-18 10:00:00,74.73,75.09,74.73,74.97,19123.0,74.2003,74.5577,74.2003,74.4386,19123.0
2025-03-18 10:10:00,74.97,74.98,74.8,74.9,21622.0,74.4386,74.4485,74.2698,74.3691,21622.0
2025-03-18 10:20:00,74.95,74.98,74.87,74.87,18269.0,74.4187,74.4485,74.3393,74.3393,18269.0
2025-03-18 10:30:00,74.89,74.98,74.86,74.87,13273.0,74.3592,74.4485,74.3294,74.3393,13273.0
2025-03-18 10:40:00,74.88,74.97,74.88,74.96,13275.0,74.3492,74.4386,74.3492,74.4287,13275.0
2025-03-18 10:50:00,74.98,75.0,74.9,74.94,15074.0,74.4485,74.4684,74.3691,74.4088,15074.0
2025-03-18 11:00:00,74.94,74.96,74.7,74.81,11249.0,74.4088,74.4287,74.1705,74.2797,11249.0
2025-03-18 11:10:00,74.84,74.84,74.63,74.7,16971.0,74.3095,74.3095,74.101,74.1705,16971.0
2025-03-18 11:20:00,74.68,74.69,74.51,74.52,8978.0,74.1506,74.1606,73.9819,73.9918,8978.0
2025-03-18 11:30:00,74.5,74.5,74.4,74.5,16796.0,73.9719,73.9719,73.8726,73.9719,16796.0
2025-03-18 11:40:00,74.51,74.54,74.47,74.5,9788.0,73.9819,74.0116,73.9421,73.9719,9788.0
2025-03-18 11:50:00,74.49,74.58,74.43,74.48,16545.0,73.962,74.0514,73.9024,73.9521,16545.0
2025-03-18 12:00:00,74.48,74.56,74.47,74.51,22385.0,73.9521,74.0315,73.9421,73.9819,22385.0
2025-03-18 12:10:00,74.52,74.59,74.51,74.51,8936.0,73.9918,74.0613,73.9819,73.9819,8936.0
2025-03-18 12:20:00,74.52,74.52,74.45,74.48,7658.0,73.9918,73.9918,73.9223,73.9521,7658.0
2025-03-18 12:30:00,74.5,74.54,74.48,74.52,7132.0,73.9719,74.0116,73.9521,73.9918,7132.0
2025-03-18 12:40:00,74.53,74.53,74.43,74.45,12249.0,74.0017,74.0017,73.9024,73.9223,12249.0
2025-03-18 12:50:00,74.45,74.48,74.4,74.4,13125.0,73.9223,73.9521,73.8726,73.8726,13125.0
2025-03-18 13:00:00,74.4,74.47,74.37,74.39,10918.0,73.8726,73.9421,73.8428,73.8627,10918.0
2025-03-18 13:10:00,74.37,74.56,74.37,74.47,22979.0,73.8428,74.0315,73.8428,73.9421,22979.0
2025-03-18 13:20:00,74.48,74.61,74.48,74.6,9587.0,73.9521,74.0811,73.9521,74.0712,9587.0
2025-03-18 13:30:00,74.6,74.75,74.6,74.72,16855.0,74.0712,74.2202,74.0712,74.1904,16855.0
2025-03-18 13:40:00,74.71,74.8,74.71,74.76,14644.0,74.1804,74.2698,74.1804,74.2301,14644.0
2025-03-18 13:50:00,74.77,74.77,74.69,74.7,10701.0,74.24,74.24,74.1606,74.1705,10701.0
2025-03-18 14:00:00,74.7,74.72,74.64,74.7,32305.0,74.1705,74.1904,74.1109,74.1705,32305.0
2025-03-18 14:10:00,74.69,74.7,74.65,74.65,12102.0,74.1606,74.1705,74.1209,74.1209,12102.0
2025-03-18 14:20:00,74.65,74.7,74.56,74.58,38801.0,74.1209,74.1705,74.0315,74.0514,38801.0
2025-03-18 14:30:00,74.57,74.65,74.57,74.59,9731.0,74.0414,74.1209,74.0414,74.0613,9731.0
2025-03-18 14:40:00,74.59,74.6,74.55,74.57,10292.0,74.0613,74.0712,74.0216,74.0414,10292.0
2025-03-18 14:50:00,74.58,74.64,74.56,74.6,24006.0,74.0514,74.1109,74.0315,74.0712,24006.0
2025-03-18 15:00:00,74.6,74.61,74.5,74.54,18440.0,74.0712,74.0811,73.9719,74.0116,18440.0
2025-03-18 15:10:00,74.54,74.6,74.52,74.59,15753.0,74.0116,74.0712,73.9918,74.0613,15753.0
2025-03-18 15:20:00,74.58,74.66,74.57,74.65,20474.0,74.0514,74.1308,74.0414,74.1209,20474.0
2025-03-18 15:30:00,74.66,74.68,74.53,74.61,25937.0,74.1308,74.1506,74.0017,74.0811,25937.0
2025-03-18 15:40:00,74.61,74.65,74.45,74.53,39364.0,74.0811,74.1209,73.9223,74.0017,39364.0
2025-03-18 15:50:00,74.54,74.58,74.24,74.38,212270.0,74.0116,74.0514,73.7138,73.8528,212270.0
2025-03-19 09:30:00,73.77,74.34,73.77,74.03,88967.0,73.2471,73.8131,73.2471,73.5053,88967.0
2025-03-19 09:40:00,73.99,74.0,73.67,73.67,38425.0,73.4655,73.4755,73.1478,73.1478,38425.0
2025-03-19 09:50:00,73.66,73.66,72.48,72.68,189827.0,73.1379,73.1379,71.9662,72.1648,189827.0
2025-03-19 10:00:00,72.65,72.69,72.2,72.22,127587.0,72.135,72.1748,71.6882,71.7081,127587.0
2025-03-19 10:10:00,72.25,72.27,71.76,71.95,113464.0,71.7379,71.7577,71.2513,71.44,113464.0
2025-03-19 10:20:00,71.97,72.13,71.77,71.77,82883.0,71.4599,71.6187,71.2613,71.2613,82883.0
2025-03-19 10:30:00,71.77,71.87,71.55,71.86,71728.0,71.2613,71.3606,71.0428,71.3506,71728.0
2025-03-19 10:40:00,71.85,71.92,71.49,71.49,65910.0,71.3407,71.4102,70.9833,70.9833,65910.0
2025-03-19 10:50:00,71.51,71.72,71.42,71.56,95804.0,71.0031,71.2116,70.9138,71.0528,95804.0
2025-03-19 11:00:00,71.56,71.58,71.24,71.28,63587.0,71.0528,71.0726,70.735,70.7747,63587.0
2025-03-19 11:10:00,71.28,71.55,71.26,71.38,84498.0,70.7747,71.0428,70.7549,70.874,84498.0
2025-03-19 11:20:00,71.38,71.44,71.26,71.44,51651.0,70.874,70.9336,70.7549,70.9336,51651.0
2025-03-19 11:30:00,71.41,71.58,71.37,71.58,56954.0,70.9038,71.0726,70.8641,71.0726,56954.0
2025-03-19 11:40:00,71.57,71.58,71.41,71.47,47835.0,71.0627,71.0726,70.9038,70.9634,47835.0
2025-03-19 11:50:00,71.47,71.65,71.43,71.62,34710.0,70.9634,71.1421,70.9237,71.1123,34710.0
2025-03-19 12:00:00,71.61,71.88,71.6,71.77,49038.0,71.1024,71.3705,71.0925,71.2613,49038.0
2025-03-19 12:10:00,71.78,71.96,71.73,71.92,54349.0,71.2712,71.4499,71.2216,71.4102,54349.0
2025-03-19 12:20:00,71.92,72.04,71.89,72.03,36406.0,71.4102,71.5294,71.3804,71.5194,36406.0
2025-03-19 12:30:00,72.05,72.09,71.89,71.94,41835.0,71.5393,71.579,71.3804,71.4301,41835.0
2025-03-19 12:40:00,71.97,72.03,71.94,72.02,29440.0,71.4599,71.5194,71.4301,71.5095,29440.0
2025-03-19 12:50:00,72.03,72.12,71.95,71.97,71854.0,71.5194,71.6088,71.44,71.4599,71854.0
2025-03-19 13:00:00,71.97,72.05,71.85,72.05,48218.0,71.4599,71.5393,71.3407,71.5393,48218.0
2025-03-19 13:10:00,72.05,72.07,71.74,71.8,95846.0,71.5393,71.5591,71.2315,71.2911,95846.0
2025-03-19 13:20:00,71.81,71.99,71.79,71.86,58569.0,71.301,71.4797,71.2811,71.3506,58569.0
2025-03-19 13:30:00,71.88,72.07,71.86,72.06,36729.0,71.3705,71.5591,71.3506,71.5492,36729.0
2025-03-19 13:40:00,72.06,72.06,71.94,71.98,43565.0,71.5492,71.5492,71.4301,71.4698,43565.0
2025-03-19 13:50:00,71.98,72.01,71.85,71.85,76830.0,71.4698,71.4996,71.3407,71.3407,76830.0
2025-03-19 14:00:00,71.82,72.13,71.75,72.11,81688.0,71.3109,71.6187,71.2414,71.5989,81688.0
2025-03-19 14:10:00,72.13,72.35,72.08,72.29,166216.0,71.6187,71.8372,71.5691,71.7776,166216.0
2025-03-19 14:20:00,72.31,72.38,72.1,72.17,205102.0,71.7974,71.867,71.5889,71.6584,205102.0
2025-03-19 14:30:00,72.17,72.26,71.91,72.03,83726.0,71.6584,71.7478,71.4003,71.5194,83726.0
2025-03-19 14:40:00,72.03,72.1,71.89,71.98,63285.0,71.5194,71.5889,71.3804,71.4698,63285.0
2025-03-19 14:50:00,71.98,72.18,71.97,72.16,83146.0,71.4698,71.6684,71.4599,71.6485,83146.0
2025-03-19 15:00:00,72.17,72.2,71.91,72.06,55917.0,71.6584,71.6882,71.4003,71.5492,55917.0
2025-03-19 15:10:00,72.07,72.26,72.07,72.22,108009.0,71.5591,71.7478,71.5591,71.7081,108009.0
2025-03-19 15:20:00,72.23,72.38,72.17,72.36,119148.0,71.718,71.867,71.6584,71.8471,119148.0
2025-03-19 15:30:00,72.36,72.4,72.04,72.1,166949.0,71.8471,71.8868,71.5294,71.5889,166949.0
2025-03-19 15:40:00,72.04,72.3,71.94,72.23,190803.0,71.5294,71.7875,71.4301,71.718,190803.0
2025-03-19 15:50:00,72.23,72.39,72.03,72.38,565293.0,71.718,71.8769,71.5194,71.867,565293.0
2025-03-20 09:30:00,72.25,72.33,70.97,71.03,306909.0,71.7379,71.8173,70.4669,70.5265,306909.0
2025-03-20 09:40:00,71.06,71.33,70.88,71.11,155763.0,70.5563,70.8244,70.3776,70.606,155763.0
2025-03-20 09:50:00,71.12,71.75,71.05,71.48,78733.0,70.6159,71.2414,70.5464,70.9733,78733.0
2025-03-20 10:00:00,71.51,71.74,71.48,71.65,91262.0,71.0031,71.2315,70.9733,71.1421,91262.0
2025-03-20 10:10:00,71.64,71.64,71.35,71.61,82970.0,71.1322,71.1322,70.8443,71.1024,82970.0
2025-03-20 10:20:00,71.61,71.93,71.6,71.92,41163.0,71.1024,71.4201,71.0925,71.4102,41163.0
2025-03-20 10:30:00,71.9,72.0,71.72,71.73,31813.0,71.3904,71.4896,71.2116,71.2216,31813.0
2025-03-20 10:40:00,71.72,71.74,71.6,71.61,22599.0,71.2116,71.2315,71.0925,71.1024,22599.0
2025-03-20 10:50:00,71.61,71.77,71.56,71.72,52008.0,71.1024,71.2613,71.0528,71.2116,52008.0
2025-03-20 11:00:00,71.73,71.82,71.71,71.74,29632.0,71.2216,71.3109,71.2017,71.2315,29632.0
2025-03-20 11:10:00,71.74,71.84,71.71,71.72,23198.0,71.2315,71.3308,71.2017,71.2116,23198.0
2025-03-20 11:20:00,71.71,71.81,71.71,71.75,21601.0,71.2017,71.301,71.2017,71.2414,21601.0
2025-03-20 11:30:00,71.76,71.86,71.73,71.81,30976.0,71.2513,71.3506,71.2216,71.301,30976.0
2025-03-20 11:40:00,71.81,71.9,71.8,71.81,22516.0,71.301,71.3904,71.2911,71.301,22516.0
2025-03-20 11:50:00,71.81,71.88,71.77,71.87,26588.0,71.301,71.3705,71.2613,71.3606,26588.0
2025-03-20 12:00:00,71.87,71.96,71.85,71.9,22887.0,71.3606,71.4499,71.3407,71.3904,22887.0
2025-03-20 12:10:00,71.89,71.91,71.8,71.81,21764.0,71.3804,71.4003,71.2911,71.301,21764.0
2025-03-20 12:20:00,71.8,71.81,71.67,71.73,29388.0,71.2911,71.301,71.162,71.2216,29388.0
2025-03-20 12:30:00,71.74,71.79,71.66,71.69,146722.0,71.2315,71.2811,71.1521,71.1818,146722.0
2025-03-20 12:40:00,71.67,71.69,71.51,71.52,23414.0,71.162,71.1818,71.0031,71.013,23414.0
2025-03-20 12:50:00,71.51,71.74,71.45,71.73,31819.0,71.0031,71.2315,70.9435,71.2216,31819.0
2025-03-20 13:00:00,71.73,71.74,71.64,71.69,61274.0,71.2216,71.2315,71.1322,71.1818,61274.0
2025-03-20 13:10:00,71.69,71.71,71.54,71.56,31385.0,71.1818,71.2017,71.0329,71.0528,31385.0
2025-03-20 13:20:00,71.58,71.6,71.25,71.3,27404.0,71.0726,71.0925,70.745,70.7946,27404.0
2025-03-20 13:30:00,71.29,71.52,71.29,71.52,32294.0,70.7847,71.013,70.7847,71.013,32294.0
2025-03-20 13:40:00,71.53,71.6,71.51,71.55,30917.0,71.023,71.0925,71.0031,71.0428,30917.0
2025-03-20 13:50:00,71.56,71.64,71.46,71.46,40124.0,71.0528,71.1322,70.9535,70.9535,40124.0
2025-03-20 14:00:00,71.45,71.52,71.42,71.43,46878.0,70.9435,71.013,70.9138,70.9237,46878.0
2025-03-20 14:10:00,71.42,71.48,71.31,71.38,29861.0,70.9138,70.9733,70.8045,70.874,29861.0
2025-03-20 14:20:00,71.37,71.39,71.24,71.25,32004.0,70.8641,70.884,70.735,70.745,32004.0
2025-03-20 14:30:00,71.25,71.25,71.12,71.16,43588.0,70.745,70.745,70.6159,70.6556,43588.0
2025-03-20 14:40:00,71.15,71.23,71.12,71.22,48122.0,70.6457,70.7251,70.6159,70.7152,48122.0
2025-03-20 14:50:00,71.23,71.39,71.2,71.39,54686.0,70.7251,70.884,70.6953,70.884,54686.0
2025-03-20 15:00:00,71.4,71.47,71.15,71.18,127448.0,70.8939,70.9634,70.6457,70.6755,127448.0
2025-03-20 15:10:00,71.17,71.36,71.16,71.18,59202.0,70.6655,70.8542,70.6556,70.6755,59202.0
2025-03-20 15:20:00,71.17,71.3,71.17,71.2,70745.0,70.6655,70.7946,70.6655,70.6953,70745.0
2025-03-20 15:30:00,71.2,71.22,71.01,71.08,99217.0,70.6953,70.7152,70.5067,70.5762,99217.0
2025-03-20 15:40:00,71.07,71.26,70.92,71.25,155872.0,70.5662,70.7549,70.4173,70.745,155872.0
2025-03-20 15:50:00,71.28,71.31,71.02,71.2,563201.0,70.7747,70.8045,70.5166,70.6953,563201.0
2025-03-21 09:30:00,70.96,71.19,70.53,70.91,615902.0,70.457,70.6854,70.0301,70.4074,615902.0
2025-03-21 09:40:00,70.97,70.98,70.3,70.45,53568.0,70.4669,70.4769,69.8017,69.9506,53568.0
2025-03-21 09:50:00,70.45,70.48,70.34,70.46,37628.0,69.9506,69.9804,69.8414,69.9606,37628.0
2025-03-21 10:00:00,70.44,70.66,70.25,70.61,84028.0,69.9407,70.1591,69.7521,70.1095,84028.0
2025-03-21 10:10:00,70.59,70.76,70.52,70.75,49335.0,70.0896,70.2584,70.0201,70.2485,49335.0
2025-03-21 10:20:00,70.76,70.77,70.47,70.68,38824.0,70.2584,70.2684,69.9705,70.179,38824.0
2025-03-21 10:30:00,70.7,70.71,70.47,70.53,24994.0,70.1989,70.2088,69.9705,70.0301,24994.0
2025-03-21 10:40:00,70.56,70.66,70.55,70.64,20290.0,70.0599,70.1591,70.0499,70.1393,20290.0
2025-03-21 10:50:00,70.64,70.86,70.63,70.85,19570.0,70.1393,70.3577,70.1294,70.3478,19570.0
2025-03-21 11:00:00,70.86,70.92,70.8,70.81,32177.0,70.3577,70.4173,70.2982,70.3081,32177.0
2025-03-21 11:10:00,70.84,70.88,70.73,70.78,60421.0,70.3379,70.3776,70.2286,70.2783,60421.0
2025-03-21 11:20:00,70.79,70.84,70.73,70.84,19144.0,70.2882,70.3379,70.2286,70.3379,19144.0
2025-03-21 11:30:00,70.81,70.9,70.81,70.82,14765.0,70.3081,70.3974,70.3081,70.318,14765.0
2025-03-21 11:40:00,70.82,70.94,70.8,70.87,36914.0,70.318,70.4372,70.2982,70.3677,36914.0
2025-03-21 11:50:00,70.86,70.95,70.84,70.94,19618.0,70.3577,70.4471,70.3379,70.4372,19618.0
2025-03-21 12:00:00,70.92,70.94,70.8,70.93,30571.0,70.4173,70.4372,70.2982,70.4272,30571.0
2025-03-21 12:10:00,70.94,71.01,70.94,70.96,24904.0,70.4372,70.5067,70.4372,70.457,24904.0
2025-03-21 12:20:00,70.98,71.06,70.93,71.03,37743.0,70.4769,70.5563,70.4272,70.5265,37743.0
2025-03-21 12:30:00,71.03,71.04,70.96,71.02,26934.0,70.5265,70.5365,70.457,70.5166,26934.0
2025-03-21 12:40:00,71.03,71.09,71.0,71.07,11202.0,70.5265,70.5861,70.4967,70.5662,11202.0
2025-03-21 12:50:00,71.07,71.1,71.04,71.09,39688.0,70.5662,70.596,70.5365,70.5861,39688.0
2025-03-21 13:00:00,71.08,71.16,71.06,71.16,29768.0,70.5762,70.6556,70.5563,70.6556,29768.0
2025-03-21 13:10:00,71.16,71.16,71.03,71.04,14934.0,70.6556,70.6556,70.5265,70.5365,14934.0
2025-03-21 13:20:00,71.03,71.09,70.97,70.97,17902.0,70.5265,70.5861,70.4669,70.4669,17902.0
2025-03-21 13:30:00,70.98,71.03,70.88,71.03,17197.0,70.4769,70.5265,70.3776,70.5265,17197.0
2025-03-21 13:40:00,71.03,71.1,71.0,71.05,16822.0,70.5265,70.596,70.4967,70.5464,16822.0
2025-03-21 13:50:00,71.04,71.13,70.99,71.07,15576.0,70.5365,70.6258,70.4868,70.5662,15576.0
2025-03-21 14:00:00,71.05,71.05,70.9,71.01,74517.0,70.5464,70.5464,70.3974,70.5067,74517.0
2025-03-21 14:10:00,71.01,71.04,70.96,71.04,21396.0,70.5067,70.5365,70.457,70.5365,21396.0
2025-03-21 14:20:00,71.04,71.08,71.0,71.02,23817.0,70.5365,70.5762,70.4967,70.5166,23817.0
2025-03-21 14:30:00,71.02,71.16,71.02,71.16,25051.0,70.5166,70.6556,70.5166,70.6556,25051.0
2025-03-21 14:40:00,71.14,71.27,71.14,71.27,22755.0,70.6357,70.7648,70.6357,70.7648,22755.0
2025-03-21 14:50:00,71.25,71.3,71.2,71.2,30186.0,70.745,70.7946,70.6953,70.6953,30186.0
2025-03-21 15:00:00,71.2,71.21,71.07,71.08,35789.0,70.6953,70.7052,70.5662,70.5762,35789.0
2025-03-21 15:10:00,71.08,71.13,70.97,71.03,42055.0,70.5762,70.6258,70.4669,70.5265,42055.0
2025-03-21 15:20:00,71.03,71.12,70.99,71.1,34769.0,70.5265,70.6159,70.4868,70.596,34769.0
2025-03-21 15:30:00,71.09,71.23,70.99,71.18,54906.0,70.5861,70.7251,70.4868,70.6755,54906.0
2025-03-21 15:40:00,71.18,71.18,71.06,71.12,91850.0,70.6755,70.6755,70.5563,70.6159,91850.0
2025-03-21 15:50:00,71.13,71.17,71.0,71.11,317438.0,70.6258,70.6655,70.4967,70.606,317438.0
2025-03-24 09:30:00,71.28,71.72,71.27,71.52,104453.0,70.7747,71.2116,70.7648,71.013,104453.0
2025-03-24 09:40:00,71.52,71.81,71.52,71.65,61079.0,71.013,71.301,71.013,71.1421,61079.0
2025-03-24 09:50:00,71.65,71.7,71.44,71.46,25923.0,71.1421,71.1918,70.9336,70.9535,25923.0
2025-03-24 10:00:00,71.47,71.64,71.43,71.64,29408.0,70.9634,71.1322,70.9237,71.1322,29408.0
2025-03-24 10:10:00,71.61,71.64,71.45,71.46,38576.0,71.1024,71.1322,70.9435,70.9535,38576.0
2025-03-24 10:20:00,71.47,71.57,71.3,71.31,36386.0,70.9634,71.0627,70.7946,70.8045,36386.0
2025-03-24 10:30:00,71.32,71.53,71.24,71.5,65308.0,70.8145,71.023,70.735,70.9932,65308.0
2025-03-24 10:40:00,71.51,71.56,71.49,71.55,21703.0,71.0031,71.0528,70.9833,71.0428,21703.0
2025-03-24 10:50:00,71.55,71.74,71.52,71.74,16720.0,71.0428,71.2315,71.013,71.2315,16720.0
2025-03-24 11:00:00,71.73,71.76,71.66,71.7,23935.0,71.2216,71.2513,71.1521,71.1918,23935.0
2025-03-24 11:10:00,71.71,71.71,71.64,71.69,16861.0,71.2017,71.2017,71.1322,71.1818,16861.0
2025-03-24 11:20:00,71.7,71.84,71.67,71.8,24018.0,71.1918,71.3308,71.162,71.2911,24018.0
2025-03-24 11:30:00,71.81,71.83,71.7,71.72,17760.0,71.301,71.3209,71.1918,71.2116,17760.0
2025-03-24 11:40:00,71.72,71.79,71.69,71.7,22797.0,71.2116,71.2811,71.1818,71.1918,22797.0
2025-03-24 11:50:00,71.7,71.76,71.6,71.62,16636.0,71.1918,71.2513,71.0925,71.1123,16636.0
2025-03-24 12:00:00,71.61,71.68,71.53,71.61,17802.0,71.1024,71.1719,71.023,71.1024,17802.0
2025-03-24 12:10:00,71.62,71.72,71.61,71.64,14700.0,71.1123,71.2116,71.1024,71.1322,14700.0
2025-03-24 12:20:00,71.62,71.64,71.41,71.45,27184.0,71.1123,71.1322,70.9038,70.9435,27184.0
2025-03-24 12:30:00,71.46,71.49,71.33,71.36,38021.0,70.9535,70.9833,70.8244,70.8542,38021.0
2025-03-24 12:40:00,71.32,71.44,71.32,71.38,28898.0,70.8145,70.9336,70.8145,70.874,28898.0
2025-03-24 12:50:00,71.39,71.4,71.36,71.36,11674.0,70.884,70.8939,70.8542,70.8542,11674.0
2025-03-24 13:00:00,71.38,71.4,71.25,71.28,13906.0,70.874,70.8939,70.745,70.7747,13906.0
2025-03-24 13:10:00,71.28,71.35,71.27,71.29,12154.0,70.7747,70.8443,70.7648,70.7847,12154.0
2025-03-24 13:20:00,71.31,71.33,71.21,71.25,15770.0,70.8045,70.8244,70.7052,70.745,15770.0
2025-03-24 13:30:00,71.27,71.35,71.25,71.32,23191.0,70.7648,70.8443,70.745,70.8145,23191.0
2025-03-24 13:40:00,71.33,71.41,71.32,71.34,17967.0,70.8244,70.9038,70.8145,70.8343,17967.0
2025-03-24 13:50:00,71.38,71.43,71.38,71.38,12641.0,70.874,70.9237,70.874,70.874,12641.0
2025-03-24 14:00:00,71.37,71.37,71.28,71.33,15185.0,70.8641,70.8641,70.7747,70.8244,15185.0
2025-03-24 14:10:00,71.31,71.34,71.27,71.31,19980.0,70.8045,70.8343,70.7648,70.8045,19980.0
2025-03-24 14:20:00,71.3,71.36,71.21,71.21,31447.0,70.7946,70.8542,70.7052,70.7052,31447.0
2025-03-24 14:30:00,71.21,71.41,71.16,71.4,21790.0,70.7052,70.9038,70.6556,70.8939,21790.0
2025-03-24 14:40:00,71.38,71.42,71.34,71.4,26117.0,70.874,70.9138,70.8343,70.8939,26117.0
2025-03-24 14:50:00,71.38,71.44,71.37,71.42,16755.0,70.874,70.9336,70.8641,70.9138,16755.0
2025-03-24 15:00:00,71.43,71.48,71.39,71.41,30279.0,70.9237,70.9733,70.884,70.9038,30279.0
2025-03-24 15:10:00,71.38,71.56,71.37,71.53,21714.0,70.874,71.0528,70.8641,71.023,21714.0
2025-03-24 15:20:00,71.53,71.56,71.5,71.52,40286.0,71.023,71.0528,70.9932,71.013,40286.0
2025-03-24 15:30:00,71.53,71.67,71.53,71.59,32145.0,71.023,71.162,71.023,71.0826,32145.0
2025-03-24 15:40:00,71.57,71.59,71.47,71.55,43068.0,71.0627,71.0826,70.9634,71.0428,43068.0
2025-03-24 15:50:00,71.55,71.55,71.38,71.46,374266.0,71.0428,71.0428,70.874,70.9535,374266.0
2025-03-25 09:30:00,70.93,71.18,70.71,71.11,127375.0,70.4272,70.6755,70.2088,70.606,127375.0
2025-03-25 09:40:00,71.12,71.24,71.06,71.12,13423.0,70.6159,70.735,70.5563,70.6159,13423.0
2025-03-25 09:50:00,71.12,71.12,70.91,71.06,32287.0,70.6159,70.6159,70.4074,70.5563,32287.0
2025-03-25 10:00:00,71.03,71.21,70.96,71.09,27483.0,70.5265,70.7052,70.457,70.5861,27483.0
2025-03-25 10:10:00,71.11,71.26,71.07,71.11,37439.0,70.606,70.7549,70.5662,70.606,37439.0
2025-03-25 10:20:00,71.11,71.18,71.0,71.08,21219.0,70.606,70.6755,70.4967,70.5762,21219.0
2025-03-25 10:30:00,71.1,71.1,70.93,70.98,23782.0,70.596,70.596,70.4272,70.4769,23782.0
2025-03-25 10:40:00,70.98,70.98,70.9,70.95,26216.0,70.4769,70.4769,70.3974,70.4471,26216.0
2025-03-25 10:50:00,70.94,71.11,70.93,71.08,11706.0,70.4372,70.606,70.4272,70.5762,11706.0
2025-03-25 11:00:00,71.07,71.08,70.99,71.07,17708.0,70.5662,70.5762,70.4868,70.5662,17708.0
2025-03-25 11:10:00,71.06,71.09,70.99,70.99,33088.0,70.5563,70.5861,70.4868,70.4868,33088.0
2025-03-25 11:20:00,71.02,71.04,70.98,71.01,16148.0,70.5166,70.5365,70.4769,70.5067,16148.0
2025-03-25 11:30:00,71.03,71.08,70.96,71.02,43812.0,70.5265,70.5762,70.457,70.5166,43812.0
2025-03-25 11:40:00,71.02,71.02,70.85,70.87,78311.0,70.5166,70.5166,70.3478,70.3677,78311.0
2025-03-25 11:50:00,70.89,70.91,70.7,70.73,57476.0,70.3875,70.4074,70.1989,70.2286,57476.0
2025-03-25 12:00:00,70.73,70.87,70.69,70.86,19186.0,70.2286,70.3677,70.1889,70.3577,19186.0
2025-03-25 12:10:00,70.84,70.84,70.76,70.76,17749.0,70.3379,70.3379,70.2584,70.2584,17749.0
2025-03-25 12:20:00,70.8,70.81,70.66,70.67,35057.0,70.2982,70.3081,70.1591,70.1691,35057.0
2025-03-25 12:30:00,70.67,70.75,70.63,70.69,41785.0,70.1691,70.2485,70.1294,70.1889,41785.0
2025-03-25 12:40:00,70.69,70.71,70.51,70.56,37712.0,70.1889,70.2088,70.0102,70.0599,37712.0
2025-03-25 12:50:00,70.56,70.61,70.52,70.57,20087.0,70.0599,70.1095,70.0201,70.0698,20087.0
2025-03-25 13:00:00,70.58,70.6,70.51,70.51,15886.0,70.0797,70.0996,70.0102,70.0102,15886.0
2025-03-25 13:10:00,70.51,70.52,70.41,70.45,44959.0,70.0102,70.0201,69.9109,69.9506,44959.0
2025-03-25 13:20:00,70.45,70.48,70.36,70.4,50669.0,69.9506,69.9804,69.8613,69.901,50669.0
2025-03-25 13:30:00,70.39,70.44,70.32,70.42,31149.0,69.8911,69.9407,69.8216,69.9208,31149.0
2025-03-25 13:40:00,70.4,70.47,70.39,70.45,21111.0,69.901,69.9705,69.8911,69.9506,21111.0
2025-03-25 13:50:00,70.45,70.5,70.38,70.4,40963.0,69.9506,70.0003,69.8811,69.901,40963.0
2025-03-25 14:00:00,70.41,70.57,70.41,70.55,63506.0,69.9109,70.0698,69.9109,70.0499,63506.0
2025-03-25 14:10:00,70.55,70.57,70.44,70.44,37121.0,70.0499,70.0698,69.9407,69.9407,37121.0
2025-03-25 14:20:00,70.46,70.52,70.43,70.47,34847.0,69.9606,70.0201,69.9308,69.9705,34847.0
2025-03-25 14:30:00,70.46,70.52,70.43,70.5,25619.0,69.9606,70.0201,69.9308,70.0003,25619.0
2025-03-25 14:40:00,70.51,70.52,70.43,70.44,24440.0,70.0102,70.0201,69.9308,69.9407,24440.0
2025-03-25 14:50:00,70.44,70.48,70.39,70.41,37295.0,69.9407,69.9804,69.8911,69.9109,37295.0
2025-03-25 15:00:00,70.39,70.43,70.37,70.42,17610.0,69.8911,69.9308,69.8712,69.9208,17610.0
2025-03-25 15:10:00,70.43,70.43,70.32,70.34,37951.0,69.9308,69.9308,69.8216,69.8414,37951.0
2025-03-25 15:20:00,70.34,70.34,70.15,70.28,66314.0,69.8414,69.8414,69.6528,69.7818,66314.0
2025-03-25 15:30:00,70.28,70.35,70.0,70.23,93064.0,69.7818,69.8513,69.5038,69.7322,93064.0
2025-03-25 15:40:00,70.23,70.38,70.23,70.32,154182.0,69.7322,69.8811,69.7322,69.8216,154182.0
2025-03-25 15:50:00,70.31,70.41,70.15,70.4,406463.0,69.8116,69.9109,69.6528,69.901,406463.0
2025-03-26 09:30:00,71.05,71.32,70.8,71.22,84523.0,70.5464,70.8145,70.2982,70.7152,84523.0
2025-03-26 09:40:00,71.26,71.37,71.01,71.19,29140.0,70.7549,70.8641,70.5067,70.6854,29140.0
2025-03-26 09:50:00,71.19,71.37,71.1,71.3,45282.0,70.6854,70.8641,70.596,70.7946,45282.0
2025-03-26 10:00:00,71.3,71.46,71.2,71.25,46484.0,70.7946,70.9535,70.6953,70.745,46484.0
2025-03-26 10:10:00,71.23,71.59,71.19,71.56,35465.0,70.7251,71.0826,70.6854,71.0528,35465.0
2025-03-26 10:20:00,71.56,71.72,71.55,71.55,23546.0,71.0528,71.2116,71.0428,71.0428,23546.0
2025-03-26 10:30:00,71.55,71.62,71.5,71.59,13877.0,71.0428,71.1123,70.9932,71.0826,13877.0
2025-03-26 10:40:00,71.59,71.74,71.58,71.68,13310.0,71.0826,71.2315,71.0726,71.1719,13310.0
2025-03-26 10:50:00,71.73,71.85,71.72,71.81,27652.0,71.2216,71.3407,71.2116,71.301,27652.0
2025-03-26 11:00:00,71.81,71.88,71.8,71.87,23979.0,71.301,71.3705,71.2911,71.3606,23979.0
2025-03-26 11:10:00,71.86,71.94,71.77,71.81,37770.0,71.3506,71.4301,71.2613,71.301,37770.0
2025-03-26 11:20:00,71.79,72.1,71.76,71.8,110358.0,71.2811,71.5889,71.2513,71.2911,110358.0
2025-03-26 11:30:00,71.8,71.87,71.74,71.82,29577.0,71.2911,71.3606,71.2315,71.3109,29577.0
2025-03-26 11:40:00,71.82,71.85,71.79,71.84,18173.0,71.3109,71.3407,71.2811,71.3308,18173.0
2025-03-26 11:50:00,71.85,71.91,71.83,71.86,13869.0,71.3407,71.4003,71.3209,71.3506,13869.0
2025-03-26 12:00:00,71.84,71.85,71.78,71.8,31002.0,71.3308,71.3407,71.2712,71.2911,31002.0
2025-03-26 12:10:00,71.82,71.9,71.8,71.9,21242.0,71.3109,71.3904,71.2911,71.3904,21242.0
2025-03-26 12:20:00,71.9,71.91,71.83,71.86,42962.0,71.3904,71.4003,71.3209,71.3506,42962.0
2025-03-26 12:30:00,71.85,72.24,71.79,72.13,164164.0,71.3407,71.7279,71.2811,71.6187,164164.0
2025-03-26 12:40:00,72.12,72.21,72.01,72.19,100784.0,71.6088,71.6982,71.4996,71.6783,100784.0
2025-03-26 12:50:00,72.17,72.28,72.12,72.2,30299.0,71.6584,71.7677,71.6088,71.6882,30299.0
2025-03-26 13:00:00,72.19,72.39,72.19,72.37,37688.0,71.6783,71.8769,71.6783,71.857,37688.0
2025-03-26 13:10:00,72.36,72.37,72.24,72.3,29321.0,71.8471,71.857,71.7279,71.7875,29321.0
2025-03-26 13:20:00,72.32,72.43,72.28,72.41,27118.0,71.8074,71.9166,71.7677,71.8967,27118.0
2025-03-26 13:30:00,72.39,72.47,72.37,72.45,18599.0,71.8769,71.9563,71.857,71.9365,18599.0
2025-03-26 13:40:00,72.45,72.46,72.35,72.42,20151.0,71.9365,71.9464,71.8372,71.9067,20151.0
2025-03-26 13:50:00,72.42,72.45,72.34,72.36,23064.0,71.9067,71.9365,71.8272,71.8471,23064.0
2025-03-26 14:00:00,72.37,72.45,72.26,72.43,50252.0,71.857,71.9365,71.7478,71.9166,50252.0
2025-03-26 14:10:00,72.44,72.61,72.43,72.55,21710.0,71.9265,72.0953,71.9166,72.0357,21710.0
2025-03-26 14:20:00,72.59,72.7,72.55,72.62,27324.0,72.0755,72.1847,72.0357,72.1053,27324.0
2025-03-26 14:30:00,72.6,72.6,72.51,72.53,23028.0,72.0854,72.0854,71.996,72.0159,23028.0
2025-03-26 14:40:00,72.54,72.6,72.49,72.57,32321.0,72.0258,72.0854,71.9762,72.0556,32321.0
2025-03-26 14:50:00,72.56,72.7,72.55,72.65,36947.0,72.0457,72.1847,72.0357,72.135,36947.0
2025-03-26 15:00:00,72.65,72.67,72.56,72.56,28736.0,72.135,72.1549,72.0457,72.0457,28736.0
2025-03-26 15:10:00,72.58,72.64,72.5,72.51,33504.0,72.0655,72.1251,71.9861,71.996,33504.0
2025-03-26 15:20:00,72.53,72.61,72.51,72.58,28877.0,72.0159,72.0953,71.996,72.0655,28877.0
2025-03-26 15:30:00,72.59,72.68,72.55,72.63,56162.0,72.0755,72.1648,72.0357,72.1152,56162.0
2025-03-26 15:40:00,72.63,72.75,72.62,72.69,75022.0,72.1152,72.2343,72.1053,72.1748,75022.0
2025-03-26 15:50:00,72.71,72.8,72.59,72.76,277965.0,72.1946,72.284,72.0755,72.2443,277965.0
2025-03-27 09:30:00,73.16,73.16,72.75,73.08,48275.0,72.6414,72.6414,72.2343,72.562,48275.0
2025-03-27 09:40:00,73.08,73.35,72.96,73.17,33153.0,72.562,72.8301,72.4428,72.6514,33153.0
2025-03-27 09:50:00,73.09,73.42,73.02,73.41,21613.0,72.5719,72.8996,72.5024,72.8897,21613.0
2025-03-27 10:00:00,73.41,73.56,73.35,73.56,41778.0,72.8897,73.0386,72.8301,73.0386,41778.0
2025-03-27 10:10:00,73.58,73.62,73.4,73.48,41707.0,73.0584,73.0982,72.8797,72.9592,41707.0
2025-03-27 10:20:00,73.48,73.61,73.39,73.58,60985.0,72.9592,73.0882,72.8698,73.0584,60985.0
2025-03-27 10:30:00,73.55,73.57,73.37,73.44,25986.0,73.0287,73.0485,72.8499,72.9194,25986.0
2025-03-27 10:40:00,73.44,73.58,73.42,73.53,26241.0,72.9194,73.0584,72.8996,73.0088,26241.0
2025-03-27 10:50:00,73.52,73.55,73.4,73.53,20059.0,72.9989,73.0287,72.8797,73.0088,20059.0
2025-03-27 11:00:00,73.51,73.58,73.48,73.57,28153.0,72.9889,73.0584,72.9592,73.0485,28153.0
2025-03-27 11:10:00,73.57,73.75,73.54,73.69,84512.0,73.0485,73.2272,73.0187,73.1677,84512.0
2025-03-27 11:20:00,73.69,73.72,73.64,73.7,42008.0,73.1677,73.1975,73.118,73.1776,42008.0
2025-03-27 11:30:00,73.7,73.75,73.64,73.7,48106.0,73.1776,73.2272,73.118,73.1776,48106.0
2025-03-27 11:40:00,73.7,73.8,73.68,73.74,41345.0,73.1776,73.2769,73.1577,73.2173,41345.0
2025-03-27 11:50:00,73.73,73.76,73.67,73.68,33260.0,73.2074,73.2372,73.1478,73.1577,33260.0
2025-03-27 12:00:00,73.7,73.81,73.66,73.77,27510.0,73.1776,73.2868,73.1379,73.2471,27510.0
2025-03-27 12:10:00,73.77,73.89,73.7,73.85,32619.0,73.2471,73.3662,73.1776,73.3265,32619.0
2025-03-27 12:20:00,73.84,73.89,73.84,73.89,14751.0,73.3166,73.3662,73.3166,73.3662,14751.0
2025-03-27 12:30:00,73.89,73.96,73.78,73.81,42532.0,73.3662,73.4358,73.257,73.2868,42532.0
2025-03-27 12:40:00,73.82,73.84,73.79,73.82,27394.0,73.2967,73.3166,73.267,73.2967,27394.0
2025-03-27 12:50:00,73.81,73.84,73.79,73.81,31059.0,73.2868,73.3166,73.267,73.2868,31059.0
2025-03-27 13:00:00,73.81,73.96,73.8,73.95,24234.0,73.2868,73.4358,73.2769,73.4258,24234.0
2025-03-27 13:10:00,73.95,74.02,73.88,73.89,39469.0,73.4258,73.4953,73.3563,73.3662,39469.0
2025-03-27 13:20:00,73.89,73.89,73.82,73.82,49953.0,73.3662,73.3662,73.2967,73.2967,49953.0
2025-03-27 13:30:00,73.84,73.97,73.83,73.89,29100.0,73.3166,73.4457,73.3067,73.3662,29100.0
2025-03-27 13:40:00,73.9,73.91,73.84,73.88,18512.0,73.3762,73.3861,73.3166,73.3563,18512.0
2025-03-27 13:50:00,73.88,73.88,73.78,73.84,19633.0,73.3563,73.3563,73.257,73.3166,19633.0
2025-03-27 14:00:00,73.83,73.93,73.83,73.87,23697.0,73.3067,73.406,73.3067,73.3464,23697.0
2025-03-27 14:10:00,73.88,74.0,73.87,73.99,24031.0,73.3563,73.4755,73.3464,73.4655,24031.0
2025-03-27 14:20:00,73.98,74.06,73.97,73.99,20529.0,73.4556,73.535,73.4457,73.4655,20529.0
2025-03-27 14:30:00,73.98,74.07,73.98,74.07,19228.0,73.4556,73.545,73.4556,73.545,19228.0
2025-03-27 14:40:00,74.08,74.08,74.0,74.04,28579.0,73.5549,73.5549,73.4755,73.5152,28579.0
2025-03-27 14:50:00,74.04,74.07,73.95,74.05,35531.0,73.5152,73.545,73.4258,73.5251,35531.0
2025-03-27 15:00:00,74.04,74.13,74.03,74.09,21500.0,73.5152,73.6045,73.5053,73.5648,21500.0
2025-03-27 15:10:00,74.08,74.13,74.0,74.11,28677.0,73.5549,73.6045,73.4755,73.5847,28677.0
2025-03-27 15:20:00,74.09,74.12,74.03,74.12,35555.0,73.5648,73.5946,73.5053,73.5946,35555.0
2025-03-27 15:30:00,74.12,74.13,74.04,74.07,36938.0,73.5946,73.6045,73.5152,73.545,36938.0
2025-03-27 15:40:00,74.06,74.1,73.99,74.06,54307.0,73.535,73.5748,73.4655,73.535,54307.0
2025-03-27 15:50:00,74.06,74.13,73.95,74.02,288823.0,73.535,73.6045,73.4258,73.4953,288823.0
2025-03-28 09:30:00,74.3,74.3,73.94,74.01,38630.0,73.7733,73.7733,73.4159,73.4854,38630.0
2025-03-28 09:40:00,74.06,74.06,73.73,73.74,18335.0,73.535,73.535,73.2074,73.2173,18335.0
2025-03-28 09:50:00,73.74,74.08,73.74,73.97,19355.0,73.2173,73.5549,73.2173,73.4457,19355.0
2025-03-28 10:00:00,73.95,74.22,73.88,74.19,21935.0,73.4258,73.6939,73.3563,73.6641,21935.0
2025-03-28 10:10:00,74.21,74.21,73.99,74.13,17462.0,73.684,73.684,73.4655,73.6045,17462.0
2025-03-28 10:20:00,74.13,74.29,74.04,74.28,17117.0,73.6045,73.7634,73.5152,73.7535,17117.0
2025-03-28 10:30:00,74.25,74.35,74.16,74.22,13945.0,73.7237,73.823,73.6343,73.6939,13945.0
2025-03-28 10:40:00,74.19,74.22,74.0,74.13,17313.0,73.6641,73.6939,73.4755,73.6045,17313.0
2025-03-28 10:50:00,74.1,74.13,74.03,74.06,12154.0,73.5748,73.6045,73.5053,73.535,12154.0
2025-03-28 11:00:00,74.04,74.26,74.0,74.13,20779.0,73.5152,73.7336,73.4755,73.6045,20779.0
2025-03-28 11:10:00,74.08,74.14,73.95,74.08,40611.0,73.5549,73.6145,73.4258,73.5549,40611.0
2025-03-28 11:20:00,74.08,74.17,74.0,74.12,25060.0,73.5549,73.6443,73.4755,73.5946,25060.0
2025-03-28 11:30:00,74.14,74.19,74.09,74.13,23657.0,73.6145,73.6641,73.5648,73.6045,23657.0
2025-03-28 11:40:00,74.09,74.13,74.04,74.04,10054.0,73.5648,73.6045,73.5152,73.5152,10054.0
2025-03-28 11:50:00,74.05,74.1,73.99,74.07,19201.0,73.5251,73.5748,73.4655,73.545,19201.0
2025-03-28 12:00:00,74.07,74.29,74.06,74.27,19129.0,73.545,73.7634,73.535,73.7436,19129.0
2025-03-28 12:10:00,74.27,74.27,74.12,74.16,13805.0,73.7436,73.7436,73.5946,73.6343,13805.0
2025-03-28 12:20:00,74.16,74.19,73.97,73.97,16242.0,73.6343,73.6641,73.4457,73.4457,16242.0
2025-03-28 12:30:00,74.0,74.05,73.93,74.01,24595.0,73.4755,73.5251,73.406,73.4854,24595.0
2025-03-28 12:40:00,74.0,74.05,73.94,74.01,14295.0,73.4755,73.5251,73.4159,73.4854,14295.0
2025-03-28 12:50:00,74.01,74.08,73.98,74.01,15413.0,73.4854,73.5549,73.4556,73.4854,15413.0
2025-03-28 13:00:00,74.03,74.05,73.98,74.03,13781.0,73.5053,73.5251,73.4556,73.5053,13781.0
2025-03-28 13:10:00,74.03,74.03,73.91,73.96,14831.0,73.5053,73.5053,73.3861,73.4358,14831.0
2025-03-28 13:20:00,73.95,73.96,73.88,73.95,16815.0,73.4258,73.4358,73.3563,73.4258,16815.0
2025-03-28 13:30:00,73.93,74.06,73.92,73.95,57463.0,73.406,73.535,73.396,73.4258,57463.0
2025-03-28 13:40:00,73.92,74.07,73.89,74.07,13773.0,73.396,73.545,73.3662,73.545,13773.0
2025-03-28 13:50:00,74.02,74.04,73.97,74.02,13807.0,73.4953,73.5152,73.4457,73.4953,13807.0
2025-03-28 14:00:00,74.02,74.06,73.89,73.96,17882.0,73.4953,73.535,73.3662,73.4358,17882.0
2025-03-28 14:10:00,73.96,73.98,73.73,73.73,22979.0,73.4358,73.4556,73.2074,73.2074,22979.0
2025-03-28 14:20:00,73.75,73.75,73.61,73.71,34175.0,73.2272,73.2272,73.0882,73.1875,34175.0
2025-03-28 14:30:00,73.71,73.75,73.63,73.64,21200.0,73.1875,73.2272,73.1081,73.118,21200.0
2025-03-28 14:40:00,73.65,73.71,73.63,73.71,20012.0,73.1279,73.1875,73.1081,73.1875,20012.0
2025-03-28 14:50:00,73.71,73.8,73.61,73.8,20357.0,73.1875,73.2769,73.0882,73.2769,20357.0
2025-03-28 15:00:00,73.8,73.9,73.79,73.87,50693.0,73.2769,73.3762,73.267,73.3464,50693.0
2025-03-28 15:10:00,73.87,73.96,73.86,73.9,16867.0,73.3464,73.4358,73.3365,73.3762,16867.0
2025-03-28 15:20:00,73.91,73.91,73.79,73.87,18187.0,73.3861,73.3861,73.267,73.3464,18187.0
2025-03-28 15:30:00,73.87,73.96,73.83,73.94,26772.0,73.3464,73.4358,73.3067,73.4159,26772.0
2025-03-28 15:40:00,73.95,74.03,73.85,74.02,51767.0,73.4258,73.5053,73.3265,73.4953,51767.0
2025-03-28 15:50:00,74.04,74.17,73.98,74.11,210401.0,73.5152,73.6443,73.4556,73.5847,210401.0
2025-03-31 09:30:00,74.33,74.97,74.3,74.88,72743.0,73.8031,74.4386,73.7733,74.3492,72743.0
2025-03-31 09:40:00,74.88,75.1,74.8,74.87,27596.0,74.3492,74.5677,74.2698,74.3393,27596.0
2025-03-31 09:50:00,74.86,75.2,74.86,75.2,38950.0,74.3294,74.667,74.3294,74.667,38950.0
2025-03-31 10:00:00,75.19,75.2,74.63,74.74,23790.0,74.657,74.667,74.101,74.2102,23790.0
2025-03-31 10:10:00,74.76,74.79,74.47,74.73,41564.0,74.2301,74.2599,73.9421,74.2003,41564.0
2025-03-31 10:20:00,74.69,74.98,74.69,74.98,81035.0,74.1606,74.4485,74.1606,74.4485,81035.0
2025-03-31 10:30:00,74.97,75.18,74.97,75.12,23506.0,74.4386,74.6471,74.4386,74.5875,23506.0
2025-03-31 10:40:00,75.14,75.19,74.95,74.96,25422.0,74.6074,74.657,74.4187,74.4287,25422.0
2025-03-31 10:50:00,74.95,74.98,74.84,74.98,82256.0,74.4187,74.4485,74.3095,74.4485,82256.0
2025-03-31 11:00:00,74.96,74.97,74.83,74.92,30396.0,74.4287,74.4386,74.2996,74.3889,30396.0
2025-03-31 11:10:00,74.9,75.01,74.8,74.81,55357.0,74.3691,74.4783,74.2698,74.2797,55357.0
2025-03-31 11:20:00,74.83,74.83,74.69,74.73,21236.0,74.2996,74.2996,74.1606,74.2003,21236.0
2025-03-31 11:30:00,74.7,74.73,74.62,74.66,16904.0,74.1705,74.2003,74.0911,74.1308,16904.0
2025-03-31 11:40:00,74.67,74.72,74.63,74.68,13670.0,74.1407,74.1904,74.101,74.1506,13670.0
2025-03-31 11:50:00,74.66,74.67,74.58,74.64,16662.0,74.1308,74.1407,74.0514,74.1109,16662.0
2025-03-31 12:00:00,74.64,74.71,74.59,74.61,12588.0,74.1109,74.1804,74.0613,74.0811,12588.0
2025-03-31 12:10:00,74.61,74.7,74.57,74.67,11807.0,74.0811,74.1705,74.0414,74.1407,11807.0
2025-03-31 12:20:00,74.65,74.77,74.61,74.63,16055.0,74.1209,74.24,74.0811,74.101,16055.0
2025-03-31 12:30:00,74.63,74.65,74.52,74.56,21789.0,74.101,74.1209,73.9918,74.0315,21789.0
2025-03-31 12:40:00,74.54,74.62,74.52,74.56,16977.0,74.0116,74.0911,73.9918,74.0315,16977.0
2025-03-31 12:50:00,74.54,74.6,74.46,74.51,17563.0,74.0116,74.0712,73.9322,73.9819,17563.0
2025-03-31 13:00:00,74.52,74.58,74.38,74.52,48347.0,73.9918,74.0514,73.8528,73.9918,48347.0
2025-03-31 13:10:00,74.52,74.55,74.45,74.47,24302.0,73.9918,74.0216,73.9223,73.9421,24302.0
2025-03-31 13:20:00,74.49,74.54,74.44,74.54,15983.0,73.962,74.0116,73.9124,74.0116,15983.0
2025-03-31 13:30:00,74.55,74.56,74.46,74.46,19818.0,74.0216,74.0315,73.9322,73.9322,19818.0
2025-03-31 13:40:00,74.45,74.53,74.42,74.51,28325.0,73.9223,74.0017,73.8925,73.9819,28325.0
2025-03-31 13:50:00,74.5,74.7,74.49,74.57,18351.0,73.9719,74.1705,73.962,74.0414,18351.0
2025-03-31 14:00:00,74.56,74.85,74.56,74.84,25850.0,74.0315,74.3194,74.0315,74.3095,25850.0
2025-03-31 14:10:00,74.88,74.91,74.79,74.89,22508.0,74.3492,74.379,74.2599,74.3592,22508.0
2025-03-31 14:20:00,74.9,74.91,74.82,74.86,23544.0,74.3691,74.379,74.2897,74.3294,23544.0
2025-03-31 14:30:00,74.85,74.91,74.83,74.89,18489.0,74.3194,74.379,74.2996,74.3592,18489.0
2025-03-31 14:40:00,74.87,74.9,74.8,74.86,42257.0,74.3393,74.3691,74.2698,74.3294,42257.0
2025-03-31 14:50:00,74.86,74.97,74.85,74.93,29489.0,74.3294,74.4386,74.3194,74.3989,29489.0
2025-03-31 15:00:00,74.94,75.12,74.93,75.09,40789.0,74.4088,74.5875,74.3989,74.5577,40789.0
2025-03-31 15:10:00,75.09,75.15,75.06,75.12,48019.0,74.5577,74.6173,74.528,74.5875,48019.0
2025-03-31 15:20:00,75.14,75.25,75.08,75.09,53034.0,74.6074,74.7166,74.5478,74.5577,53034.0
2025-03-31 15:30:00,75.09,75.25,75.07,75.1,43616.0,74.5577,74.7166,74.5379,74.5677,43616.0
2025-03-31 15:40:00,75.11,75.31,75.11,75.16,64587.0,74.5776,74.7762,74.5776,74.6272,64587.0
2025-03-31 15:50:00,75.16,75.22,74.95,75.05,365935.0,74.6272,74.6868,74.4187,74.518,365935.0
2025-04-01 09:30:00,75.2,75.44,74.79,75.17,46703.0,74.667,74.9053,74.2599,74.6372,46703.0
2025-04-01 09:40:00,75.1,75.18,74.61,75.07,21894.0,74.5677,74.6471,74.0811,74.5379,21894.0
2025-04-01 09:50:00,75.09,75.3,75.0,75.0,22972.0,74.5577,74.7663,74.4684,74.4684,22972.0
2025-04-01 10:00:00,75.04,75.21,74.84,74.91,32713.0,74.5081,74.6769,74.3095,74.379,32713.0
2025-04-01 10:10:00,74.92,74.96,74.85,74.94,17400.0,74.3889,74.4287,74.3194,74.4088,17400.0
2025-04-01 10:20:00,74.93,75.02,74.82,74.86,30644.0,74.3989,74.4882,74.2897,74.3294,30644.0
2025-04-01 10:30:00,74.84,74.97,74.77,74.9,22757.0,74.3095,74.4386,74.24,74.3691,22757.0
2025-04-01 10:40:00,74.89,75.03,74.89,75.03,15123.0,74.3592,74.4982,74.3592,74.4982,15123.0
2025-04-01 10:50:00,75.03,75.17,75.02,75.12,17004.0,74.4982,74.6372,74.4882,74.5875,17004.0
2025-04-01 11:00:00,75.11,75.14,75.0,75.08,11284.0,74.5776,74.6074,74.4684,74.5478,11284.0
2025-04-01 11:10:00,75.11,75.18,75.04,75.04,12158.0,74.5776,74.6471,74.5081,74.5081,12158.0
2025-04-01 11:20:00,75.06,75.14,75.0,75.12,32490.0,74.528,74.6074,74.4684,74.5875,32490.0
2025-04-01 11:30:00,75.12,75.15,75.08,75.1,11500.0,74.5875,74.6173,74.5478,74.5677,11500.0
2025-04-01 11:40:00,75.14,75.2,75.1,75.19,11346.0,74.6074,74.667,74.5677,74.657,11346.0
2025-04-01 11:50:00,75.17,75.2,75.1,75.14,11173.0,74.6372,74.667,74.5677,74.6074,11173.0
2025-04-01 12:00:00,75.14,75.25,75.09,75.18,18637.0,74.6074,74.7166,74.5577,74.6471,18637.0
2025-04-01 12:10:00,75.19,75.25,75.13,75.22,17261.0,74.657,74.7166,74.5975,74.6868,17261.0
2025-04-01 12:20:00,75.23,75.24,75.11,75.11,15791.0,74.6968,74.7067,74.5776,74.5776,15791.0
2025-04-01 12:30:00,75.11,75.12,74.99,75.0,13110.0,74.5776,74.5875,74.4585,74.4684,13110.0
2025-04-01 12:40:00,74.99,75.04,74.92,75.02,23965.0,74.4585,74.5081,74.3889,74.4882,23965.0
2025-04-01 12:50:00,75.02,75.12,75.01,75.07,13403.0,74.4882,74.5875,74.4783,74.5379,13403.0
2025-04-01 13:00:00,75.06,75.1,74.97,75.02,13212.0,74.528,74.5677,74.4386,74.4882,13212.0
2025-04-01 13:10:00,75.01,75.04,74.97,74.98,10045.0,74.4783,74.5081,74.4386,74.4485,10045.0
2025-04-01 13:20:00,74.99,75.0,74.84,74.88,15972.0,74.4585,74.4684,74.3095,74.3492,15972.0
2025-04-01 13:30:00,74.88,74.97,74.86,74.96,14884.0,74.3492,74.4386,74.3294,74.4287,14884.0
2025-04-01 13:40:00,74.97,75.04,74.97,74.98,9527.0,74.4386,74.5081,74.4386,74.4485,9527.0
2025-04-01 13:50:00,74.99,75.01,74.92,74.99,17442.0,74.4585,74.4783,74.3889,74.4585,17442.0
2025-04-01 14:00:00,75.0,75.0,74.85,74.93,24248.0,74.4684,74.4684,74.3194,74.3989,24248.0
2025-04-01 14:10:00,74.93,74.99,74.89,74.98,16537.0,74.3989,74.4585,74.3592,74.4485,16537.0
2025-04-01 14:20:00,74.98,75.05,74.94,75.04,31018.0,74.4485,74.518,74.4088,74.5081,31018.0
2025-04-01 14:30:00,75.03,75.14,74.89,74.95,50573.0,74.4982,74.6074,74.3592,74.4187,50573.0
2025-04-01 14:40:00,74.93,75.0,74.91,74.92,22947.0,74.3989,74.4684,74.379,74.3889,22947.0
2025-04-01 14:50:00,74.91,75.0,74.89,74.95,34898.0,74.379,74.4684,74.3592,74.4187,34898.0
2025-04-01 15:00:00,74.98,75.08,74.97,75.02,43035.0,74.4485,74.5478,74.4386,74.4882,43035.0
2025-04-01 15:10:00,75.02,75.14,75.01,75.05,177346.0,74.4882,74.6074,74.4783,74.518,177346.0
2025-04-01 15:20:00,75.06,75.09,74.99,75.05,19696.0,74.528,74.5577,74.4585,74.518,19696.0
2025-04-01 15:30:00,75.04,75.23,75.02,75.23,71463.0,74.5081,74.6968,74.4882,74.6968,71463.0
2025-04-01 15:40:00,75.2,75.35,75.13,75.35,72133.0,74.667,74.8159,74.5975,74.8159,72133.0
2025-04-01 15:50:00,75.37,75.57,75.27,75.41,363633.0,74.8358,75.0343,74.7365,74.8755,363633.0
2025-04-02 09:30:00,75.51,75.88,75.12,75.21,51175.0,74.9748,75.3421,74.5875,74.6769,51175.0
2025-04-02 09:40:00,75.29,75.44,75.01,75.04,41023.0,74.7563,74.9053,74.4783,74.5081,41023.0
2025-04-02 09:50:00,75.08,75.12,74.81,75.05,54219.0,74.5478,74.5875,74.2797,74.518,54219.0
2025-04-02 10:00:00,75.06,75.23,74.89,75.14,42407.0,74.528,74.6968,74.3592,74.6074,42407.0
2025-04-02 10:10:00,75.14,75.35,75.12,75.28,25301.0,74.6074,74.8159,74.5875,74.7464,25301.0
2025-04-02 10:20:00,75.28,75.28,75.1,75.14,13744.0,74.7464,74.7464,74.5677,74.6074,13744.0
2025-04-02 10:30:00,75.14,75.29,75.12,75.2,15111.0,74.6074,74.7563,74.5875,74.667,15111.0
2025-04-02 10:40:00,75.23,75.26,75.12,75.2,49060.0,74.6968,74.7265,74.5875,74.667,49060.0
2025-04-02 10:50:00,75.2,75.33,75.18,75.27,25385.0,74.667,74.796,74.6471,74.7365,25385.0
2025-04-02 11:00:00,75.29,75.31,75.2,75.3,32609.0,74.7563,74.7762,74.667,74.7663,32609.0
2025-04-02 11:10:00,75.31,75.4,75.3,75.4,12808.0,74.7762,74.8655,74.7663,74.8655,12808.0
2025-04-02 11:20:00,75.37,75.37,75.25,75.29,19970.0,74.8358,74.8358,74.7166,74.7563,19970.0
2025-04-02 11:30:00,75.29,75.33,75.16,75.19,20728.0,74.7563,74.796,74.6272,74.657,20728.0
2025-04-02 11:40:00,75.19,75.24,75.12,75.2,31050.0,74.657,74.7067,74.5875,74.667,31050.0
2025-04-02 11:50:00,75.22,75.27,75.08,75.09,20393.0,74.6868,74.7365,74.5478,74.5577,20393.0
2025-04-02 12:00:00,75.09,75.18,75.09,75.16,14972.0,74.5577,74.6471,74.5577,74.6272,14972.0
2025-04-02 12:10:00,75.16,75.31,75.14,75.28,16529.0,74.6272,74.7762,74.6074,74.7464,16529.0
2025-04-02 12:20:00,75.3,75.35,75.2,75.24,16598.0,74.7663,74.8159,74.667,74.7067,16598.0
2025-04-02 12:30:00,75.22,75.25,75.17,75.23,29560.0,74.6868,74.7166,74.6372,74.6968,29560.0
2025-04-02 12:40:00,75.25,75.38,75.23,75.38,25020.0,74.7166,74.8457,74.6968,74.8457,25020.0
2025-04-02 12:50:00,75.4,75.44,75.34,75.36,12786.0,74.8655,74.9053,74.806,74.8258,12786.0
2025-04-02 13:00:00,75.38,75.39,75.32,75.35,15154.0,74.8457,74.8556,74.7861,74.8159,15154.0
2025-04-02 13:10:00,75.37,75.44,75.36,75.43,29734.0,74.8358,74.9053,74.8258,74.8953,29734.0
2025-04-02 13:20:00,75.41,75.46,75.36,75.44,12534.0,74.8755,74.9251,74.8258,74.9053,12534.0
2025-04-02 13:30:00,75.44,75.46,75.4,75.42,27993.0,74.9053,74.9251,74.8655,74.8854,27993.0
2025-04-02 13:40:00,75.42,75.43,75.14,75.21,27729.0,74.8854,74.8953,74.6074,74.6769,27729.0
2025-04-02 13:50:00,75.2,75.38,75.19,75.38,14990.0,74.667,74.8457,74.657,74.8457,14990.0
2025-04-02 14:00:00,75.38,75.44,75.33,75.37,26068.0,74.8457,74.9053,74.796,74.8358,26068.0
2025-04-02 14:10:00,75.37,75.38,75.25,75.26,18996.0,74.8358,74.8457,74.7166,74.7265,18996.0
2025-04-02 14:20:00,75.26,75.5,75.23,75.33,524920.0,74.7265,74.9648,74.6968,74.796,524920.0
2025-04-02 14:30:00,75.33,75.42,75.29,75.4,19317.0,74.796,74.8854,74.7563,74.8655,19317.0
2025-04-02 14:40:00,75.38,75.41,75.32,75.38,18585.0,74.8457,74.8755,74.7861,74.8457,18585.0
2025-04-02 14:50:00,75.39,75.41,75.23,75.28,24311.0,74.8556,74.8755,74.6968,74.7464,24311.0
2025-04-02 15:00:00,75.27,75.41,75.25,75.41,37234.0,74.7365,74.8755,74.7166,74.8755,37234.0
2025-04-02 15:10:00,75.38,75.49,75.35,75.49,31473.0,74.8457,74.9549,74.8159,74.9549,31473.0
2025-04-02 15:20:00,75.48,75.5,75.37,75.45,25694.0,74.945,74.9648,74.8358,74.9152,25694.0
2025-04-02 15:30:00,75.45,75.5,75.39,75.47,40950.0,74.9152,74.9648,74.8556,74.935,40950.0
2025-04-02 15:40:00,75.47,75.53,75.38,75.41,93209.0,74.935,74.9946,74.8457,74.8755,93209.0
2025-04-02 15:50:00,75.42,75.44,75.17,75.27,377665.0,74.8854,74.9053,74.6372,74.7365,377665.0
2025-04-03 09:30:00,75.47,75.89,75.22,75.56,67883.0,74.935,75.3521,74.6868,75.0244,67883.0
2025-04-03 09:40:00,75.56,76.15,75.5,75.87,127316.0,75.0244,75.6102,74.9648,75.3322,127316.0
2025-04-03 09:50:00,75.87,76.04,75.7,75.92,118100.0,75.3322,75.501,75.1634,75.3819,118100.0
2025-04-03 10:00:00,75.9,75.98,75.47,75.5,77474.0,75.362,75.4414,74.935,74.9648,77474.0
2025-04-03 10:10:00,75.49,75.56,75.08,75.16,100400.0,74.9549,75.0244,74.5478,74.6272,100400.0
2025-04-03 10:20:00,75.15,75.4,74.94,75.17,186136.0,74.6173,74.8655,74.4088,74.6372,186136.0
2025-04-03 10:30:00,75.19,75.81,75.12,75.49,90478.0,74.657,75.2726,74.5875,74.9549,90478.0
2025-04-03 10:40:00,75.47,75.59,75.39,75.53,61010.0,74.935,75.0542,74.8556,74.9946,61010.0
2025-04-03 10:50:00,75.56,75.58,75.21,75.23,84364.0,75.0244,75.0443,74.6769,74.6968,84364.0
2025-04-03 11:00:00,75.24,75.66,75.24,75.63,37953.0,74.7067,75.1237,74.7067,75.0939,37953.0
2025-04-03 11:10:00,75.63,75.95,75.57,75.66,39945.0,75.0939,75.4116,75.0343,75.1237,39945.0
2025-04-03 11:20:00,75.7,75.77,75.47,75.51,27458.0,75.1634,75.2329,74.935,74.9748,27458.0
2025-04-03 11:30:00,75.51,75.58,75.32,75.5,46128.0,74.9748,75.0443,74.7861,74.9648,46128.0
2025-04-03 11:40:00,75.51,75.79,75.5,75.63,23696.0,74.9748,75.2528,74.9648,75.0939,23696.0
2025-04-03 11:50:00,75.63,75.64,75.41,75.51,27871.0,75.0939,75.1038,74.8755,74.9748,27871.0
2025-04-03 12:00:00,75.51,75.64,75.45,75.5,15369.0,74.9748,75.1038,74.9152,74.9648,15369.0
2025-04-03 12:10:00,75.5,75.82,75.47,75.81,18569.0,74.9648,75.2826,74.935,75.2726,18569.0
2025-04-03 12:20:00,75.81,75.85,75.62,75.84,19319.0,75.2726,75.3124,75.084,75.3024,19319.0
2025-04-03 12:30:00,75.83,75.92,75.74,75.92,10587.0,75.2925,75.3819,75.2031,75.3819,10587.0
2025-04-03 12:40:00,75.92,76.17,75.92,76.08,30962.0,75.3819,75.6301,75.3819,75.5407,30962.0
2025-04-03 12:50:00,76.1,76.11,75.93,76.05,38737.0,75.5606,75.5705,75.3918,75.5109,38737.0
2025-04-03 13:00:00,76.12,76.24,76.0,76.14,48700.0,75.5804,75.6996,75.4613,75.6003,48700.0
2025-04-03 13:10:00,76.17,76.17,75.9,75.9,23214.0,75.6301,75.6301,75.362,75.362,23214.0
2025-04-03 13:20:00,75.94,75.94,75.62,75.68,15394.0,75.4017,75.4017,75.084,75.1436,15394.0
2025-04-03 13:30:00,75.72,75.78,75.6,75.73,27560.0,75.1833,75.2429,75.0641,75.1932,27560.0
2025-04-03 13:40:00,75.73,75.8,75.68,75.72,16621.0,75.1932,75.2627,75.1436,75.1833,16621.0
2025-04-03 13:50:00,75.69,75.81,75.64,75.64,29534.0,75.1535,75.2726,75.1038,75.1038,29534.0
2025-04-03 14:00:00,75.65,75.7,75.58,75.62,53281.0,75.1138,75.1634,75.0443,75.084,53281.0
2025-04-03 14:10:00,75.63,75.69,75.58,75.66,40019.0,75.0939,75.1535,75.0443,75.1237,40019.0
2025-04-03 14:20:00,75.64,75.7,75.59,75.69,32283.0,75.1038,75.1634,75.0542,75.1535,32283.0
2025-04-03 14:30:00,75.67,75.71,75.52,75.69,36988.0,75.1336,75.1733,74.9847,75.1535,36988.0
2025-04-03 14:40:00,75.69,75.75,75.57,75.69,47541.0,75.1535,75.2131,75.0343,75.1535,47541.0
2025-04-03 14:50:00,75.66,75.67,75.44,75.5,33384.0,75.1237,75.1336,74.9053,74.9648,33384.0
2025-04-03 15:00:00,75.53,75.63,75.5,75.58,41034.0,74.9946,75.0939,74.9648,75.0443,41034.0
2025-04-03 15:10:00,75.59,75.65,75.39,75.45,64577.0,75.0542,75.1138,74.8556,74.9152,64577.0
2025-04-03 15:20:00,75.45,75.5,75.31,75.42,83763.0,74.9152,74.9648,74.7762,74.8854,83763.0
2025-04-03 15:30:00,75.41,75.54,75.36,75.47,166237.0,74.8755,75.0046,74.8258,74.935,166237.0
2025-04-03 15:40:00,75.48,75.68,75.38,75.58,216362.0,74.945,75.1436,74.8457,75.0443,216362.0
2025-04-03 15:50:00,75.56,75.63,75.22,75.38,862882.0,75.0244,75.0939,74.6868,74.8457,862882.0
2025-04-04 09:30:00,74.66,74.74,74.09,74.46,188438.0,74.66,74.74,74.09,74.46,188438.0
2025-04-04 09:40:00,74.5,74.65,73.71,73.77,103445.0,74.5,74.65,73.71,73.77,103445.0
2025-04-04 09:50:00,73.75,73.92,73.36,73.67,103561.0,73.75,73.92,73.36,73.67,103561.0
2025-04-04 10:00:00,73.78,74.05,73.47,74.0,43221.0,73.78,74.05,73.47,74.0,43221.0
2025-04-04 10:10:00,73.94,73.94,73.44,73.63,57764.0,73.94,73.94,73.44,73.63,57764.0
2025-04-04 10:20:00,73.63,73.87,73.46,73.65,147990.0,73.63,73.87,73.46,73.65,147990.0
2025-04-04 10:30:00,73.65,73.95,73.57,73.93,98174.0,73.65,73.95,73.57,73.93,98174.0
2025-04-04 10:40:00,73.92,73.93,73.64,73.7,94737.0,73.92,73.93,73.64,73.7,94737.0
2025-04-04 10:50:00,73.7,73.93,73.5,73.62,74869.0,73.7,73.93,73.5,73.62,74869.0
2025-04-04 11:00:00,73.62,73.95,73.37,73.93,49692.0,73.62,73.95,73.37,73.93,49692.0
2025-04-04 11:10:00,73.96,74.0,73.52,73.55,61413.0,73.96,74.0,73.52,73.55,61413.0
2025-04-04 11:20:00,73.55,73.64,73.01,73.31,99986.0,73.55,73.64,73.01,73.31,99986.0
2025-04-04 11:30:00,73.33,73.5,72.76,72.82,48251.0,73.33,73.5,72.76,72.82,48251.0
2025-04-04 11:40:00,72.85,73.05,72.72,73.02,47486.0,72.85,73.05,72.72,73.02,47486.0
2025-04-04 11:50:00,72.98,73.18,72.89,72.97,43867.0,72.98,73.18,72.89,72.97,43867.0
2025-04-04 12:00:00,73.01,73.09,72.77,72.91,33774.0,73.01,73.09,72.77,72.91,33774.0
2025-04-04 12:10:00,72.91,73.11,72.79,72.9,50536.0,72.91,73.11,72.79,72.9,50536.0
2025-04-04 12:20:00,72.89,72.94,72.6,72.68,42167.0,72.89,72.94,72.6,72.68,42167.0
2025-04-04 12:30:00,72.69,72.69,72.3,72.42,27049.0,72.69,72.69,72.3,72.42,27049.0
2025-04-04 12:40:00,72.45,72.5,72.17,72.21,27875.0,72.45,72.5,72.17,72.21,27875.0
2025-04-04 12:50:00,72.17,72.26,72.09,72.15,34665.0,72.17,72.26,72.09,72.15,34665.0
2025-04-04 13:00:00,72.11,72.21,71.82,72.0,51582.0,72.11,72.21,71.82,72.0,51582.0
2025-04-04 13:10:00,71.99,72.02,71.82,71.95,84070.0,71.99,72.02,71.82,71.95,84070.0
2025-04-04 13:20:00,71.95,72.5,71.95,72.42,64334.0,71.95,72.5,71.95,72.42,64334.0
2025-04-04 13:30:00,72.42,72.5,72.2,72.33,46885.0,72.42,72.5,72.2,72.33,46885.0
2025-04-04 13:40:00,72.33,72.48,72.23,72.43,34708.0,72.33,72.48,72.23,72.43,34708.0
2025-04-04 13:50:00,72.38,72.4,72.17,72.33,20547.0,72.38,72.4,72.17,72.33,20547.0
2025-04-04 14:00:00,72.34,72.43,72.26,72.27,28176.0,72.34,72.43,72.26,72.27,28176.0
2025-04-04 14:10:00,72.27,72.43,72.18,72.21,34866.0,72.27,72.43,72.18,72.21,34866.0
2025-04-04 14:20:00,72.21,72.21,71.83,71.93,55321.0,72.21,72.21,71.83,71.93,55321.0
2025-04-04 14:30:00,71.92,71.92,71.52,71.54,39281.0,71.92,71.92,71.52,71.54,39281.0
2025-04-04 14:40:00,71.53,71.61,71.3,71.51,39758.0,71.53,71.61,71.3,71.51,39758.0
2025-04-04 14:50:00,71.49,71.62,71.41,71.55,31652.0,71.49,71.62,71.41,71.55,31652.0
2025-04-04 15:00:00,71.57,71.64,71.35,71.51,24549.0,71.57,71.64,71.35,71.51,24549.0
2025-04-04 15:10:00,71.52,71.62,71.3,71.3,56128.0,71.52,71.62,71.3,71.3,56128.0
2025-04-04 15:20:00,71.27,71.78,71.26,71.63,47795.0,71.27,71.78,71.26,71.63,47795.0
2025-04-04 15:30:00,71.64,71.86,71.51,71.7,83429.0,71.64,71.86,71.51,71.7,83429.0
2025-04-04 15:40:00,71.71,71.94,71.58,71.68,101763.0,71.71,71.94,71.58,71.68,101763.0
2025-04-04 15:50:00,71.68,71.72,71.32,71.42,446579.0,71.68,71.72,71.32,71.42,446579.0
2025-04-07 09:30:00,70.38,70.71,68.74,69.0,132058.0,70.38,70.71,68.74,69.0,132058.0
2025-04-07 09:40:00,68.91,69.44,68.69,69.22,74827.0,68.91,69.44,68.69,69.22,74827.0
2025-04-07 09:50:00,69.19,69.49,68.76,69.39,46661.0,69.19,69.49,68.76,69.39,46661.0
2025-04-07 10:00:00,69.35,69.55,68.65,68.82,58785.0,69.35,69.55,68.65,68.82,58785.0
2025-04-07 10:10:00,68.82,71.12,68.82,70.69,110664.0,68.82,71.12,68.82,70.69,110664.0
2025-04-07 10:20:00,70.62,70.71,69.27,69.41,121159.0,70.62,70.71,69.27,69.41,121159.0
2025-04-07 10:30:00,69.36,70.01,69.17,69.3,93580.0,69.36,70.01,69.17,69.3,93580.0
2025-04-07 10:40:00,69.33,69.8,69.09,69.75,54024.0,69.33,69.8,69.09,69.75,54024.0
2025-04-07 10:50:00,69.82,70.53,69.8,70.4,37236.0,69.82,70.53,69.8,70.4,37236.0
2025-04-07 11:00:00,70.36,70.77,70.2,70.33,36978.0,70.36,70.77,70.2,70.33,36978.0
2025-04-07 11:10:00,70.34,70.41,69.3,69.67,94132.0,70.34,70.41,69.3,69.67,94132.0
2025-04-07 11:20:00,69.66,69.83,68.83,68.83,39889.0,69.66,69.83,68.83,68.83,39889.0
2025-04-07 11:30:00,68.93,69.66,68.87,69.39,38373.0,68.93,69.66,68.87,69.39,38373.0
2025-04-07 11:40:00,69.37,70.14,69.37,69.93,26328.0,69.37,70.14,69.37,69.93,26328.0
2025-04-07 11:50:00,69.93,70.11,69.71,69.84,34872.0,69.93,70.11,69.71,69.84,34872.0
2025-04-07 12:00:00,69.8,69.88,69.64,69.85,33435.0,69.8,69.88,69.64,69.85,33435.0
2025-04-07 12:10:00,69.83,69.84,69.49,69.62,21821.0,69.83,69.84,69.49,69.62,21821.0
2025-04-07 12:20:00,69.64,69.78,69.21,69.63,21241.0,69.64,69.78,69.21,69.63,21241.0
2025-04-07 12:30:00,69.56,69.81,69.4,69.44,21979.0,69.56,69.81,69.4,69.44,21979.0
2025-04-07 12:40:00,69.48,69.55,69.01,69.13,40143.0,69.48,69.55,69.01,69.13,40143.0
2025-04-07 12:50:00,69.15,69.21,68.88,68.97,38131.0,69.15,69.21,68.88,68.97,38131.0
2025-04-07 13:00:00,68.97,69.5,68.89,69.07,42398.0,68.97,69.5,68.89,69.07,42398.0
2025-04-07 13:10:00,69.13,69.69,69.01,69.63,30636.0,69.13,69.69,69.01,69.63,30636.0
2025-04-07 13:20:00,69.62,69.84,69.44,69.82,30364.0,69.62,69.84,69.44,69.82,30364.0
2025-04-07 13:30:00,69.81,69.94,69.58,69.86,26595.0,69.81,69.94,69.58,69.86,26595.0
2025-04-07 13:40:00,69.9,70.16,69.78,70.1,26004.0,69.9,70.16,69.78,70.1,26004.0
2025-04-07 13:50:00,70.14,70.35,70.08,70.28,52425.0,70.14,70.35,70.08,70.28,52425.0
2025-04-07 14:00:00,70.24,70.48,70.17,70.42,78973.0,70.24,70.48,70.17,70.42,78973.0
2025-04-07 14:10:00,70.41,70.5,70.02,70.23,75358.0,70.41,70.5,70.02,70.23,75358.0
2025-04-07 14:20:00,70.27,70.27,69.96,70.07,76723.0,70.27,70.27,69.96,70.07,76723.0
2025-04-07 14:30:00,70.08,70.18,69.93,70.01,33537.0,70.08,70.18,69.93,70.01,33537.0
2025-04-07 14:40:00,70.01,70.11,69.86,69.96,44819.0,70.01,70.11,69.86,69.96,44819.0
2025-04-07 14:50:00,69.95,69.95,69.74,69.87,34755.0,69.95,69.95,69.74,69.87,34755.0
2025-04-07 15:00:00,69.82,69.96,69.57,69.57,50851.0,69.82,69.96,69.57,69.57,50851.0
2025-04-07 15:10:00,69.55,69.62,69.32,69.55,56673.0,69.55,69.62,69.32,69.55,56673.0
2025-04-07 15:20:00,69.58,69.68,69.34,69.45,37347.0,69.58,69.68,69.34,69.45,37347.0
2025-04-07 15:30:00,69.46,69.95,69.39,69.65,72088.0,69.46,69.95,69.39,69.65,72088.0
2025-04-07 15:40:00,69.64,69.69,69.21,69.33,93431.0,69.64,69.69,69.21,69.33,93431.0
2025-04-07 15:50:00,69.32,69.57,69.21,69.48,355384.0,69.32,69.57,69.21,69.48,355384.0
2025-04-08 09:30:00,71.11,71.11,69.64,69.95,86697.0,71.11,71.11,69.64,69.95,86697.0
2025-04-08 09:40:00,70.03,70.32,69.76,70.01,56999.0,70.03,70.32,69.76,70.01,56999.0
2025-04-08 09:50:00,70.01,70.39,69.94,70.19,63381.0,70.01,70.39,69.94,70.19,63381.0
2025-04-08 10:00:00,70.2,70.56,70.14,70.56,66939.0,70.2,70.56,70.14,70.56,66939.0
2025-04-08 10:10:00,70.53,70.77,70.36,70.67,64320.0,70.53,70.77,70.36,70.67,64320.0
2025-04-08 10:20:00,70.69,70.83,70.46,70.63,39551.0,70.69,70.83,70.46,70.63,39551.0
2025-04-08 10:30:00,70.65,70.91,70.61,70.82,42666.0,70.65,70.91,70.61,70.82,42666.0
2025-04-08 10:40:00,70.79,70.81,70.48,70.58,28695.0,70.79,70.81,70.48,70.58,28695.0
2025-04-08 10:50:00,70.56,70.72,70.46,70.53,40661.0,70.56,70.72,70.46,70.53,40661.0
2025-04-08 11:00:00,70.52,70.66,70.44,70.56,34830.0,70.52,70.66,70.44,70.56,34830.0
2025-04-08 11:10:00,70.57,70.59,70.09,70.37,40125.0,70.57,70.59,70.09,70.37,40125.0
2025-04-08 11:20:00,70.37,70.47,70.11,70.33,54102.0,70.37,70.47,70.11,70.33,54102.0
2025-04-08 11:30:00,70.29,70.66,70.26,70.54,38412.0,70.29,70.66,70.26,70.54,38412.0
2025-04-08 11:40:00,70.53,70.63,70.23,70.24,19993.0,70.53,70.63,70.23,70.24,19993.0
2025-04-08 11:50:00,70.27,70.46,70.27,70.39,48019.0,70.27,70.46,70.27,70.39,48019.0
2025-04-08 12:00:00,70.36,70.62,70.35,70.36,29353.0,70.36,70.62,70.35,70.36,29353.0
2025-04-08 12:10:00,70.36,70.49,70.1,70.19,24672.0,70.36,70.49,70.1,70.19,24672.0
2025-04-08 12:20:00,70.15,70.2,69.89,70.11,14817.0,70.15,70.2,69.89,70.11,14817.0
2025-04-08 12:30:00,70.16,70.25,69.63,69.67,35939.0,70.16,70.25,69.63,69.67,35939.0
2025-04-08 12:40:00,69.7,69.75,69.42,69.43,43201.0,69.7,69.75,69.42,69.43,43201.0
2025-04-08 12:50:00,69.44,69.55,68.95,69.06,49993.0,69.44,69.55,68.95,69.06,49993.0
2025-04-08 13:00:00,69.01,69.12,68.86,68.9,95664.0,69.01,69.12,68.86,68.9,95664.0
2025-04-08 13:10:00,68.92,68.95,68.72,68.77,94004.0,68.92,68.95,68.72,68.77,94004.0
2025-04-08 13:20:00,68.73,68.73,68.24,68.31,62270.0,68.73,68.73,68.24,68.31,62270.0
2025-04-08 13:30:00,68.26,68.5,68.2,68.47,46953.0,68.26,68.5,68.2,68.47,46953.0
2025-04-08 13:40:00,68.5,68.82,68.4,68.42,45736.0,68.5,68.82,68.4,68.42,45736.0
2025-04-08 13:50:00,68.4,68.55,68.31,68.54,26007.0,68.4,68.55,68.31,68.54,26007.0
2025-04-08 14:00:00,68.55,68.67,68.23,68.34,61171.0,68.55,68.67,68.23,68.34,61171.0
2025-04-08 14:10:00,68.35,68.44,68.18,68.42,31410.0,68.35,68.44,68.18,68.42,31410.0
2025-04-08 14:20:00,68.39,68.45,68.18,68.18,52589.0,68.39,68.45,68.18,68.18,52589.0
2025-04-08 14:30:00,68.2,68.63,68.2,68.36,41255.0,68.2,68.63,68.2,68.36,41255.0
2025-04-08 14:40:00,68.39,68.44,68.22,68.44,61550.0,68.39,68.44,68.22,68.44,61550.0
2025-04-08 14:50:00,68.47,68.58,68.34,68.34,28250.0,68.47,68.58,68.34,68.34,28250.0
2025-04-08 15:00:00,68.36,68.41,67.94,67.96,64748.0,68.36,68.41,67.94,67.96,64748.0
2025-04-08 15:10:00,67.97,68.08,67.82,67.85,81521.0,67.97,68.08,67.82,67.85,81521.0
2025-04-08 15:20:00,67.86,68.3,67.79,68.11,70036.0,67.86,68.3,67.79,68.11,70036.0
2025-04-08 15:30:00,68.11,68.14,67.44,67.5,173541.0,68.11,68.14,67.44,67.5,173541.0
2025-04-08 15:40:00,67.48,67.84,67.41,67.47,85939.0,67.48,67.84,67.41,67.47,85939.0
2025-04-08 15:50:00,67.47,68.1,67.38,67.99,418953.0,67.47,68.1,67.38,67.99,418953.0
2025-04-09 09:30:00,67.63,68.1,67.12,67.97,49589.0,67.63,68.1,67.12,67.97,49589.0
2025-04-09 09:40:00,67.97,68.24,67.58,67.89,55842.0,67.97,68.24,67.58,67.89,55842.0
2025-04-09 09:50:00,67.93,68.13,67.75,67.85,63952.0,67.93,68.13,67.75,67.85,63952.0
2025-04-09 10:00:00,67.9,68.01,67.33,67.45,80472.0,67.9,68.01,67.33,67.45,80472.0
2025-04-09 10:10:00,67.48,67.84,67.46,67.64,82395.0,67.48,67.84,67.46,67.64,82395.0
2025-04-09 10:20:00,67.61,67.79,67.27,67.78,35069.0,67.61,67.79,67.27,67.78,35069.0
2025-04-09 10:30:00,67.73,68.01,67.61,67.66,22732.0,67.73,68.01,67.61,67.66,22732.0
2025-04-09 10:40:00,67.61,67.83,67.61,67.66,22749.0,67.61,67.83,67.61,67.66,22749.0
2025-04-09 10:50:00,67.74,67.74,67.26,67.29,21225.0,67.74,67.74,67.26,67.29,21225.0
2025-04-09 11:00:00,67.27,67.68,67.26,67.56,22429.0,67.27,67.68,67.26,67.56,22429.0
2025-04-09 11:10:00,67.54,67.87,67.54,67.82,39346.0,67.54,67.87,67.54,67.82,39346.0
2025-04-09 11:20:00,67.87,68.07,67.87,67.9,68750.0,67.87,68.07,67.87,67.9,68750.0
2025-04-09 11:30:00,67.93,68.08,67.75,67.81,41720.0,67.93,68.08,67.75,67.81,41720.0
2025-04-09 11:40:00,67.8,67.97,67.69,67.84,37667.0,67.8,67.97,67.69,67.84,37667.0
2025-04-09 11:50:00,67.83,67.97,67.61,67.66,28357.0,67.83,67.97,67.61,67.66,28357.0
2025-04-09 12:00:00,67.66,67.89,67.58,67.89,24246.0,67.66,67.89,67.58,67.89,24246.0
2025-04-09 12:10:00,67.89,68.21,67.88,68.2,32017.0,67.89,68.21,67.88,68.2,32017.0
2025-04-09 12:20:00,68.19,68.33,68.15,68.22,14736.0,68.19,68.33,68.15,68.22,14736.0
2025-04-09 12:30:00,68.18,68.31,68.15,68.17,24143.0,68.18,68.31,68.15,68.17,24143.0
2025-04-09 12:40:00,68.17,68.22,68.02,68.21,17616.0,68.17,68.22,68.02,68.21,17616.0
2025-04-09 12:50:00,68.27,68.36,68.18,68.25,30956.0,68.27,68.36,68.18,68.25,30956.0
2025-04-09 13:00:00,68.27,68.74,68.21,68.22,47167.0,68.27,68.74,68.21,68.22,47167.0
2025-04-09 13:10:00,68.22,69.18,67.85,69.06,61828.0,68.22,69.18,67.85,69.06,61828.0
2025-04-09 13:20:00,69.06,70.72,68.95,70.09,109705.0,69.06,70.72,68.95,70.09,109705.0
2025-04-09 13:30:00,70.09,71.34,69.98,70.49,87785.0,70.09,71.34,69.98,70.49,87785.0
2025-04-09 13:40:00,70.41,71.24,70.18,70.69,81529.0,70.41,71.24,70.18,70.69,81529.0
2025-04-09 13:50:00,70.64,70.88,70.21,70.84,56350.0,70.64,70.88,70.21,70.84,56350.0
2025-04-09 14:00:00,70.88,71.09,70.13,70.41,46417.0,70.88,71.09,70.13,70.41,46417.0
2025-04-09 14:10:00,70.41,70.78,70.16,70.47,75312.0,70.41,70.78,70.16,70.47,75312.0
2025-04-09 14:20:00,70.47,70.57,70.24,70.36,69291.0,70.47,70.57,70.24,70.36,69291.0
2025-04-09 14:30:00,70.37,70.5,69.95,70.02,100745.0,70.37,70.5,69.95,70.02,100745.0
2025-04-09 14:40:00,69.98,70.04,69.7,69.95,71462.0,69.98,70.04,69.7,69.95,71462.0
2025-04-09 14:50:00,69.99,70.14,69.64,69.68,75814.0,69.99,70.14,69.64,69.68,75814.0
2025-04-09 15:00:00,69.65,70.36,69.57,70.28,77940.0,69.65,70.36,69.57,70.28,77940.0
2025-04-09 15:10:00,70.31,70.43,70.12,70.28,95524.0,70.31,70.43,70.12,70.28,95524.0
2025-04-09 15:20:00,70.27,70.64,70.1,70.58,168429.0,70.27,70.64,70.1,70.58,168429.0
2025-04-09 15:30:00,70.59,70.86,70.59,70.65,135366.0,70.59,70.86,70.59,70.65,135366.0
2025-04-09 15:40:00,70.63,70.85,70.6,70.72,175174.0,70.63,70.85,70.6,70.72,175174.0
2025-04-09 15:50:00,70.73,71.21,70.71,71.05,535742.0,70.73,71.21,70.71,71.05,535742.0
2025-04-10 09:30:00,70.56,70.8,70.06,70.27,51814.0,70.56,70.8,70.06,70.27,51814.0
2025-04-10 09:40:00,70.2,70.81,70.19,70.77,23485.0,70.2,70.81,70.19,70.77,23485.0
2025-04-10 09:50:00,70.72,70.87,70.35,70.51,40637.0,70.72,70.87,70.35,70.51,40637.0
2025-04-10 10:00:00,70.51,70.69,70.25,70.37,23690.0,70.51,70.69,70.25,70.37,23690.0
2025-04-10 10:10:00,70.28,70.49,70.25,70.27,23836.0,70.28,70.49,70.25,70.27,23836.0
2025-04-10 10:20:00,70.31,70.43,70.22,70.26,22273.0,70.31,70.43,70.22,70.26,22273.0
2025-04-10 10:30:00,70.29,70.54,70.14,70.2,110619.0,70.29,70.54,70.14,70.2,110619.0
2025-04-10 10:40:00,70.2,70.26,69.7,69.76,28189.0,70.2,70.26,69.7,69.76,28189.0
2025-04-10 10:50:00,69.72,69.8,69.38,69.42,30653.0,69.72,69.8,69.38,69.42,30653.0
2025-04-10 11:00:00,69.42,69.72,69.42,69.6,30490.0,69.42,69.72,69.42,69.6,30490.0
2025-04-10 11:10:00,69.61,69.71,69.43,69.45,37886.0,69.61,69.71,69.43,69.45,37886.0
2025-04-10 11:20:00,69.45,69.8,69.35,69.74,25037.0,69.45,69.8,69.35,69.74,25037.0
2025-04-10 11:30:00,69.76,69.76,69.29,69.35,19937.0,69.76,69.76,69.29,69.35,19937.0
2025-04-10 11:40:00,69.4,69.53,69.31,69.35,16830.0,69.4,69.53,69.31,69.35,16830.0
2025-04-10 11:50:00,69.3,69.54,69.2,69.21,31988.0,69.3,69.54,69.2,69.21,31988.0
2025-04-10 12:00:00,69.2,69.32,69.02,69.17,20770.0,69.2,69.32,69.02,69.17,20770.0
2025-04-10 12:10:00,69.11,69.24,68.89,68.92,26706.0,69.11,69.24,68.89,68.92,26706.0
2025-04-10 12:20:00,68.92,68.93,68.39,68.55,27169.0,68.92,68.93,68.39,68.55,27169.0
2025-04-10 12:30:00,68.52,69.23,68.51,69.18,30528.0,68.52,69.23,68.51,69.18,30528.0
2025-04-10 12:40:00,69.17,69.19,68.7,69.01,19287.0,69.17,69.19,68.7,69.01,19287.0
2025-04-10 12:50:00,68.99,69.2,68.91,69.0,14199.0,68.99,69.2,68.91,69.0,14199.0
2025-04-10 13:00:00,69.0,69.45,68.71,68.71,26938.0,69.0,69.45,68.71,68.71,26938.0
2025-04-10 13:10:00,68.69,68.71,68.39,68.43,54148.0,68.69,68.71,68.39,68.43,54148.0
2025-04-10 13:20:00,68.43,68.74,68.25,68.74,97230.0,68.43,68.74,68.25,68.74,97230.0
2025-04-10 13:30:00,68.74,68.96,68.67,68.88,29532.0,68.74,68.96,68.67,68.88,29532.0
2025-04-10 13:40:00,68.88,69.56,68.81,69.33,66414.0,68.88,69.56,68.81,69.33,66414.0
2025-04-10 13:50:00,69.33,69.59,69.17,69.48,24733.0,69.33,69.59,69.17,69.48,24733.0
2025-04-10 14:00:00,69.45,69.75,69.34,69.37,44287.0,69.45,69.75,69.34,69.37,44287.0
2025-04-10 14:10:00,69.4,69.57,69.16,69.46,39925.0,69.4,69.57,69.16,69.46,39925.0
2025-04-10 14:20:00,69.53,70.04,69.52,69.92,39895.0,69.53,70.04,69.52,69.92,39895.0
2025-04-10 14:30:00,69.95,70.13,69.76,69.87,37214.0,69.95,70.13,69.76,69.87,37214.0
2025-04-10 14:40:00,69.91,70.16,69.76,69.84,33636.0,69.91,70.16,69.76,69.84,33636.0
2025-04-10 14:50:00,69.84,69.94,69.51,69.72,43313.0,69.84,69.94,69.51,69.72,43313.0
2025-04-10 15:00:00,69.68,70.14,69.63,69.67,52626.0,69.68,70.14,69.63,69.67,52626.0
2025-04-10 15:10:00,69.66,69.98,69.63,69.91,42882.0,69.66,69.98,69.63,69.91,42882.0
2025-04-10 15:20:00,69.89,70.17,69.52,69.52,68041.0,69.89,70.17,69.52,69.52,68041.0
2025-04-10 15:30:00,69.52,69.81,69.32,69.38,92740.0,69.52,69.81,69.32,69.38,92740.0
2025-04-10 15:40:00,69.37,69.48,68.94,69.34,134760.0,69.37,69.48,68.94,69.34,134760.0
2025-04-10 15:50:00,69.3,69.77,69.29,69.65,370543.0,69.3,69.77,69.29,69.65,370543.0
2025-04-11 09:30:00,69.93,69.93,69.25,69.59,43481.0,69.93,69.93,69.25,69.59,43481.0
2025-04-11 09:40:00,69.52,70.0,69.26,70.0,15392.0,69.52,70.0,69.26,70.0,15392.0
2025-04-11 09:50:00,69.93,70.05,69.62,69.63,19639.0,69.93,70.05,69.62,69.63,19639.0
2025-04-11 10:00:00,69.62,70.22,69.49,69.97,24337.0,69.62,70.22,69.49,69.97,24337.0
2025-04-11 10:10:00,70.03,70.1,69.74,69.74,18654.0,70.03,70.1,69.74,69.74,18654.0
2025-04-11 10:20:00,69.76,69.8,69.44,69.6,21761.0,69.76,69.8,69.44,69.6,21761.0
2025-04-11 10:30:00,69.58,69.88,69.57,69.78,36980.0,69.58,69.88,69.57,69.78,36980.0
2025-04-11 10:40:00,69.74,69.89,69.64,69.76,26871.0,69.74,69.89,69.64,69.76,26871.0
2025-04-11 10:50:00,69.78,69.83,69.65,69.66,31840.0,69.78,69.83,69.65,69.66,31840.0
2025-04-11 11:00:00,69.62,70.07,69.54,69.67,62025.0,69.62,70.07,69.54,69.67,62025.0
2025-04-11 11:10:00,69.7,69.84,69.56,69.69,32567.0,69.7,69.84,69.56,69.69,32567.0
2025-04-11 11:20:00,69.67,69.72,69.41,69.55,30905.0,69.67,69.72,69.41,69.55,30905.0
2025-04-11 11:30:00,69.54,69.72,69.45,69.7,16325.0,69.54,69.72,69.45,69.7,16325.0
2025-04-11 11:40:00,69.7,69.84,69.59,69.8,14898.0,69.7,69.84,69.59,69.8,14898.0
2025-04-11 11:50:00,69.8,69.95,69.75,69.92,13094.0,69.8,69.95,69.75,69.92,13094.0
2025-04-11 12:00:00,69.92,70.06,69.91,70.02,29195.0,69.92,70.06,69.91,70.02,29195.0
2025-04-11 12:10:00,70.02,70.22,70.02,70.22,12097.0,70.02,70.22,70.02,70.22,12097.0
2025-04-11 12:20:00,70.23,70.31,70.17,70.18,14150.0,70.23,70.31,70.17,70.18,14150.0
2025-04-11 12:30:00,70.2,70.41,70.2,70.39,14740.0,70.2,70.41,70.2,70.39,14740.0
2025-04-11 12:40:00,70.39,70.55,70.35,70.55,14521.0,70.39,70.55,70.35,70.55,14521.0
2025-04-11 12:50:00,70.55,70.55,70.34,70.37,16694.0,70.55,70.55,70.34,70.37,16694.0
2025-04-11 13:00:00,70.4,70.49,70.32,70.41,12045.0,70.4,70.49,70.32,70.41,12045.0
2025-04-11 13:10:00,70.41,70.5,70.3,70.31,14989.0,70.41,70.5,70.3,70.31,14989.0
2025-04-11 13:20:00,70.31,70.52,70.21,70.24,22401.0,70.31,70.52,70.21,70.24,22401.0
2025-04-11 13:30:00,70.24,70.64,70.2,70.61,17077.0,70.24,70.64,70.2,70.61,17077.0
2025-04-11 13:40:00,70.63,71.04,70.6,70.83,25241.0,70.63,71.04,70.6,70.83,25241.0
2025-04-11 13:50:00,70.83,71.01,70.74,70.77,16644.0,70.83,71.01,70.74,70.77,16644.0
2025-04-11 14:00:00,70.8,70.85,70.63,70.67,26081.0,70.8,70.85,70.63,70.67,26081.0
2025-04-11 14:10:00,70.6,70.68,70.52,70.53,9492.0,70.6,70.68,70.52,70.53,9492.0
2025-04-11 14:20:00,70.52,70.65,70.46,70.62,18782.0,70.52,70.65,70.46,70.62,18782.0
2025-04-11 14:30:00,70.62,70.67,70.56,70.61,33749.0,70.62,70.67,70.56,70.61,33749.0
2025-04-11 14:40:00,70.64,70.71,70.61,70.7,14556.0,70.64,70.71,70.61,70.7,14556.0
2025-04-11 14:50:00,70.71,70.71,70.47,70.48,17368.0,70.71,70.71,70.47,70.48,17368.0
2025-04-11 15:00:00,70.48,70.73,70.48,70.73,17327.0,70.48,70.73,70.48,70.73,17327.0
2025-04-11 15:10:00,70.71,70.76,70.57,70.69,21030.0,70.71,70.76,70.57,70.69,21030.0
2025-04-11 15:20:00,70.66,70.8,70.64,70.69,28927.0,70.66,70.8,70.64,70.69,28927.0
2025-04-11 15:30:00,70.64,70.75,70.53,70.63,53141.0,70.64,70.75,70.53,70.63,53141.0
2025-04-11 15:40:00,70.66,70.74,70.61,70.61,55211.0,70.66,70.74,70.61,70.61,55211.0
2025-04-11 15:50:00,70.66,70.71,70.36,70.43,221067.0,70.66,70.71,70.36,70.43,221067.0
2025-04-14 09:30:00,70.75,71.29,70.37,71.09,51886.0,70.75,71.29,70.37,71.09,51886.0
2025-04-14 09:40:00,71.06,71.44,71.05,71.4,19511.0,71.06,71.44,71.05,71.4,19511.0
2025-04-14 09:50:00,71.41,71.45,71.22,71.45,17142.0,71.41,71.45,71.22,71.45,17142.0
2025-04-14 10:00:00,71.38,71.65,71.25,71.61,22726.0,71.38,71.65,71.25,71.61,22726.0
2025-04-14 10:10:00,71.62,71.63,71.31,71.34,14168.0,71.62,71.63,71.31,71.34,14168.0
2025-04-14 10:20:00,71.38,71.53,71.28,71.47,17759.0,71.38,71.53,71.28,71.47,17759.0
2025-04-14 10:30:00,71.5,71.6,71.44,71.55,11188.0,71.5,71.6,71.44,71.55,11188.0
2025-04-14 10:40:00,71.58,71.71,71.5,71.66,26773.0,71.58,71.71,71.5,71.66,26773.0
2025-04-14 10:50:00,71.66,71.95,71.65,71.89,17453.0,71.66,71.95,71.65,71.89,17453.0
2025-04-14 11:00:00,71.86,71.96,71.72,71.85,20113.0,71.86,71.96,71.72,71.85,20113.0
2025-04-14 11:10:00,71.81,71.94,71.77,71.82,13625.0,71.81,71.94,71.77,71.82,13625.0
2025-04-14 11:20:00,71.84,71.92,71.68,71.71,13485.0,71.84,71.92,71.68,71.71,13485.0
2025-04-14 11:30:00,71.71,71.82,71.59,71.59,35441.0,71.71,71.82,71.59,71.59,35441.0
2025-04-14 11:40:00,71.59,71.74,71.55,71.64,50092.0,71.59,71.74,71.55,71.64,50092.0
2025-04-14 11:50:00,71.65,71.75,71.53,71.66,38054.0,71.65,71.75,71.53,71.66,38054.0
2025-04-14 12:00:00,71.65,71.69,71.49,71.52,35429.0,71.65,71.69,71.49,71.52,35429.0
2025-04-14 12:10:00,71.52,71.73,71.45,71.72,47749.0,71.52,71.73,71.45,71.72,47749.0
2025-04-14 12:20:00,71.72,71.77,71.53,71.62,15427.0,71.72,71.77,71.53,71.62,15427.0
2025-04-14 12:30:00,71.62,71.85,71.57,71.72,17042.0,71.62,71.85,71.57,71.72,17042.0
2025-04-14 12:40:00,71.74,71.76,71.66,71.71,11525.0,71.74,71.76,71.66,71.71,11525.0
2025-04-14 12:50:00,71.71,71.71,71.56,71.64,15517.0,71.71,71.71,71.56,71.64,15517.0
2025-04-14 13:00:00,71.62,71.95,71.44,71.49,25692.0,71.62,71.95,71.44,71.49,25692.0
2025-04-14 13:10:00,71.5,71.58,71.46,71.51,13904.0,71.5,71.58,71.46,71.51,13904.0
2025-04-14 13:20:00,71.53,71.6,71.48,71.53,16595.0,71.53,71.6,71.48,71.53,16595.0
2025-04-14 13:30:00,71.53,71.57,71.3,71.33,46858.0,71.53,71.57,71.3,71.33,46858.0
2025-04-14 13:40:00,71.33,71.4,71.26,71.38,18218.0,71.33,71.4,71.26,71.38,18218.0
2025-04-14 13:50:00,71.4,71.59,71.35,71.55,15807.0,71.4,71.59,71.35,71.55,15807.0
2025-04-14 14:00:00,71.54,71.65,71.51,71.58,15664.0,71.54,71.65,71.51,71.58,15664.0
2025-04-14 14:10:00,71.58,71.72,71.58,71.67,13170.0,71.58,71.72,71.58,71.67,13170.0
2025-04-14 14:20:00,71.68,71.77,71.68,71.73,16261.0,71.68,71.77,71.68,71.73,16261.0
2025-04-14 14:30:00,71.74,71.82,71.68,71.75,25488.0,71.74,71.82,71.68,71.75,25488.0
2025-04-14 14:40:00,71.75,71.8,71.71,71.78,26471.0,71.75,71.8,71.71,71.78,26471.0
2025-04-14 14:50:00,71.76,71.87,71.75,71.83,24344.0,71.76,71.87,71.75,71.83,24344.0
2025-04-14 15:00:00,71.83,71.92,71.83,71.89,36789.0,71.83,71.92,71.83,71.89,36789.0
2025-04-14 15:10:00,71.89,71.99,71.87,71.88,29339.0,71.89,71.99,71.87,71.88,29339.0
2025-04-14 15:20:00,71.88,71.94,71.77,71.81,38038.0,71.88,71.94,71.77,71.81,38038.0
2025-04-14 15:30:00,71.82,71.98,71.8,71.85,37468.0,71.82,71.98,71.8,71.85,37468.0
2025-04-14 15:40:00,71.85,71.95,71.84,71.92,38658.0,71.85,71.95,71.84,71.92,38658.0
2025-04-14 15:50:00,71.9,71.94,71.73,71.84,275795.0,71.9,71.94,71.73,71.84,275795.0
2025-04-15 09:30:00,71.52,72.0,71.45,71.82,46699.0,71.52,72.0,71.45,71.82,46699.0
2025-04-15 09:40:00,71.82,71.96,71.73,71.84,23717.0,71.82,71.96,71.73,71.84,23717.0
2025-04-15 09:50:00,71.85,72.09,71.8,71.92,18326.0,71.85,72.09,71.8,71.92,18326.0
2025-04-15 10:00:00,71.92,71.99,71.85,71.96,14252.0,71.92,71.99,71.85,71.96,14252.0
2025-04-15 10:10:00,71.95,72.09,71.84,71.98,16559.0,71.95,72.09,71.84,71.98,16559.0
2025-04-15 10:20:00,71.98,72.09,71.84,71.99,20258.0,71.98,72.09,71.84,71.99,20258.0
2025-04-15 10:30:00,71.98,72.03,71.89,71.99,18641.0,71.98,72.03,71.89,71.99,18641.0
2025-04-15 10:40:00,71.98,72.12,71.92,72.07,15769.0,71.98,72.12,71.92,72.07,15769.0
2025-04-15 10:50:00,72.06,72.29,71.98,72.22,49000.0,72.06,72.29,71.98,72.22,49000.0
2025-04-15 11:00:00,72.22,72.25,72.1,72.2,50840.0,72.22,72.25,72.1,72.2,50840.0
2025-04-15 11:10:00,72.19,72.3,72.13,72.17,58161.0,72.19,72.3,72.13,72.17,58161.0
2025-04-15 11:20:00,72.17,72.22,72.05,72.09,33834.0,72.17,72.22,72.05,72.09,33834.0
2025-04-15 11:30:00,72.08,72.14,71.94,72.01,14770.0,72.08,72.14,71.94,72.01,14770.0
2025-04-15 11:40:00,71.99,72.0,71.88,71.94,23672.0,71.99,72.0,71.88,71.94,23672.0
2025-04-15 11:50:00,71.97,72.01,71.88,71.98,17772.0,71.97,72.01,71.88,71.98,17772.0
2025-04-15 12:00:00,71.96,72.04,71.88,71.93,16765.0,71.96,72.04,71.88,71.93,16765.0
2025-04-15 12:10:00,71.93,71.93,71.77,71.8,13963.0,71.93,71.93,71.77,71.8,13963.0
2025-04-15 12:20:00,71.81,71.99,71.81,71.92,15051.0,71.81,71.99,71.81,71.92,15051.0
2025-04-15 12:30:00,71.9,71.93,71.82,71.83,9575.0,71.9,71.93,71.82,71.83,9575.0
2025-04-15 12:40:00,71.83,72.0,71.81,71.95,14962.0,71.83,72.0,71.81,71.95,14962.0
2025-04-15 12:50:00,71.95,71.95,71.81,71.91,11609.0,71.95,71.95,71.81,71.91,11609.0
2025-04-15 13:00:00,71.91,71.96,71.85,71.89,17409.0,71.91,71.96,71.85,71.89,17409.0
2025-04-15 13:10:00,71.87,71.89,71.77,71.78,15090.0,71.87,71.89,71.77,71.78,15090.0
2025-04-15 13:20:00,71.78,71.81,71.67,71.68,16294.0,71.78,71.81,71.67,71.68,16294.0
2025-04-15 13:30:00,71.67,71.74,71.66,71.72,18972.0,71.67,71.74,71.66,71.72,18972.0
2025-04-15 13:40:00,71.71,71.74,71.62,71.65,13637.0,71.71,71.74,71.62,71.65,13637.0
2025-04-15 13:50:00,71.64,71.69,71.58,71.64,21449.0,71.64,71.69,71.58,71.64,21449.0
2025-04-15 14:00:00,71.65,71.69,71.52,71.55,54656.0,71.65,71.69,71.52,71.55,54656.0
2025-04-15 14:10:00,71.53,71.54,71.38,71.44,28307.0,71.53,71.54,71.38,71.44,28307.0
2025-04-15 14:20:00,71.44,71.51,71.41,71.42,24920.0,71.44,71.51,71.41,71.42,24920.0
2025-04-15 14:30:00,71.44,71.5,71.35,71.42,22227.0,71.44,71.5,71.35,71.42,22227.0
2025-04-15 14:40:00,71.41,71.54,71.39,71.53,24239.0,71.41,71.54,71.39,71.53,24239.0
2025-04-15 14:50:00,71.53,71.59,71.48,71.51,22337.0,71.53,71.59,71.48,71.51,22337.0
2025-04-15 15:00:00,71.48,71.54,71.46,71.51,20866.0,71.48,71.54,71.46,71.51,20866.0
2025-04-15 15:10:00,71.53,71.57,71.45,71.52,29464.0,71.53,71.57,71.45,71.52,29464.0
2025-04-15 15:20:00,71.53,71.55,71.4,71.45,44861.0,71.53,71.55,71.4,71.45,44861.0
2025-04-15 15:30:00,71.45,71.51,71.39,71.47,62467.0,71.45,71.51,71.39,71.47,62467.0
2025-04-15 15:40:00,71.47,71.51,71.35,71.43,50617.0,71.47,71.51,71.35,71.43,50617.0
2025-04-15 15:50:00,71.42,71.49,71.2,71.28,181370.0,71.42,71.49,71.2,71.28,181370.0
2025-04-16 09:30:00,71.69,71.91,71.3,71.38,78818.0,71.69,71.91,71.3,71.38,78818.0
2025-04-16 09:40:00,71.39,71.44,71.16,71.31,26561.0,71.39,71.44,71.16,71.31,26561.0
2025-04-16 09:50:00,71.32,71.43,71.27,71.31,36779.0,71.32,71.43,71.27,71.31,36779.0
2025-04-16 10:00:00,71.33,71.48,71.21,71.36,40882.0,71.33,71.48,71.21,71.36,40882.0
2025-04-16 10:10:00,71.31,71.4,71.26,71.28,18485.0,71.31,71.4,71.26,71.28,18485.0
2025-04-16 10:20:00,71.31,71.42,71.24,71.4,16300.0,71.31,71.42,71.24,71.4,16300.0
2025-04-16 10:30:00,71.39,71.64,71.39,71.64,28378.0,71.39,71.64,71.39,71.64,28378.0
2025-04-16 10:40:00,71.64,71.81,71.54,71.67,50691.0,71.64,71.81,71.54,71.67,50691.0
2025-04-16 10:50:00,71.66,71.66,71.51,71.59,13401.0,71.66,71.66,71.51,71.59,13401.0
2025-04-16 11:00:00,71.6,71.67,71.55,71.66,10664.0,71.6,71.67,71.55,71.66,10664.0
2025-04-16 11:10:00,71.66,71.67,71.52,71.58,16849.0,71.66,71.67,71.52,71.58,16849.0
2025-04-16 11:20:00,71.59,71.74,71.51,71.65,32917.0,71.59,71.74,71.51,71.65,32917.0
2025-04-16 11:30:00,71.64,71.66,71.55,71.58,25135.0,71.64,71.66,71.55,71.58,25135.0
2025-04-16 11:40:00,71.58,71.58,71.46,71.47,14071.0,71.58,71.58,71.46,71.47,14071.0
2025-04-16 11:50:00,71.45,71.59,71.36,71.42,76185.0,71.45,71.59,71.36,71.42,76185.0
2025-04-16 12:00:00,71.42,71.42,71.24,71.37,14636.0,71.42,71.42,71.24,71.37,14636.0
2025-04-16 12:10:00,71.33,71.54,71.33,71.54,27442.0,71.33,71.54,71.33,71.54,27442.0
2025-04-16 12:20:00,71.52,71.64,71.47,71.6,36291.0,71.52,71.64,71.47,71.6,36291.0
2025-04-16 12:30:00,71.6,71.62,71.46,71.49,28831.0,71.6,71.62,71.46,71.49,28831.0
2025-04-16 12:40:00,71.5,71.54,71.45,71.48,14232.0,71.5,71.54,71.45,71.48,14232.0
2025-04-16 12:50:00,71.48,71.49,71.42,71.44,13943.0,71.48,71.49,71.42,71.44,13943.0
2025-04-16 13:00:00,71.43,71.47,71.33,71.45,19891.0,71.43,71.47,71.33,71.45,19891.0
2025-04-16 13:10:00,71.47,71.54,71.44,71.52,18143.0,71.47,71.54,71.44,71.52,18143.0
2025-04-16 13:20:00,71.53,71.57,71.41,71.44,20744.0,71.53,71.57,71.41,71.44,20744.0
2025-04-16 13:30:00,71.43,71.43,71.12,71.15,22768.0,71.43,71.43,71.12,71.15,22768.0
2025-04-16 13:40:00,71.09,71.13,70.88,70.9,20964.0,71.09,71.13,70.88,70.9,20964.0
2025-04-16 13:50:00,70.9,71.0,70.75,70.76,36810.0,70.9,71.0,70.75,70.76,36810.0
2025-04-16 14:00:00,70.77,70.93,70.76,70.88,52999.0,70.77,70.93,70.76,70.88,52999.0
2025-04-16 14:10:00,70.93,71.04,70.9,70.98,44829.0,70.93,71.04,70.9,70.98,44829.0
2025-04-16 14:20:00,70.98,71.03,70.91,70.96,14097.0,70.98,71.03,70.91,70.96,14097.0
2025-04-16 14:30:00,70.94,70.95,70.75,70.8,38076.0,70.94,70.95,70.75,70.8,38076.0
2025-04-16 14:40:00,70.81,70.87,70.74,70.81,19732.0,70.81,70.87,70.74,70.81,19732.0
2025-04-16 14:50:00,70.81,70.85,70.72,70.72,22143.0,70.81,70.85,70.72,70.72,22143.0
2025-04-16 15:00:00,70.72,70.78,70.66,70.66,33822.0,70.72,70.78,70.66,70.66,33822.0
2025-04-16 15:10:00,70.66,70.75,70.61,70.65,53528.0,70.66,70.75,70.61,70.65,53528.0
2025-04-16 15:20:00,70.63,70.63,70.5,70.51,27335.0,70.63,70.63,70.5,70.51,27335.0
2025-04-16 15:30:00,70.53,70.61,70.41,70.51,44787.0,70.53,70.61,70.41,70.51,44787.0
2025-04-16 15:40:00,70.51,70.6,70.39,70.5,37301.0,70.51,70.6,70.39,70.5,37301.0
2025-04-16 15:50:00,70.52,70.8,70.43,70.68,155678.0,70.52,70.8,70.43,70.68,155678.0
2025-04-17 09:30:00,70.88,71.46,70.88,71.33,147157.0,70.88,71.46,70.88,71.33,147157.0
2025-04-17 09:40:00,71.34,71.52,71.21,71.22,14704.0,71.34,71.52,71.21,71.22,14704.0
2025-04-17 09:50:00,71.29,71.52,71.24,71.52,24750.0,71.29,71.52,71.24,71.52,24750.0
2025-04-17 10:00:00,71.52,71.62,71.42,71.47,29861.0,71.52,71.62,71.42,71.47,29861.0
2025-04-17 10:10:00,71.47,71.63,71.45,71.55,11635.0,71.47,71.63,71.45,71.55,11635.0
2025-04-17 10:20:00,71.53,71.6,71.41,71.52,18668.0,71.53,71.6,71.41,71.52,18668.0
2025-04-17 10:30:00,71.57,71.61,71.38,71.45,18866.0,71.57,71.61,71.38,71.45,18866.0
2025-04-17 10:40:00,71.45,71.5,71.37,71.47,13158.0,71.45,71.5,71.37,71.47,13158.0
2025-04-17 10:50:00,71.46,71.61,71.45,71.58,11497.0,71.46,71.61,71.45,71.58,11497.0
2025-04-17 11:00:00,71.59,71.89,71.58,71.79,19944.0,71.59,71.89,71.58,71.79,19944.0
2025-04-17 11:10:00,71.78,71.91,71.78,71.91,13565.0,71.78,71.91,71.78,71.91,13565.0
2025-04-17 11:20:00,71.9,71.9,71.79,71.8,16013.0,71.9,71.9,71.79,71.8,16013.0
2025-04-17 11:30:00,71.8,71.93,71.77,71.85,31252.0,71.8,71.93,71.77,71.85,31252.0
2025-04-17 11:40:00,71.85,71.92,71.77,71.83,42316.0,71.85,71.92,71.77,71.83,42316.0
2025-04-17 11:50:00,71.84,71.97,71.75,71.94,93338.0,71.84,71.97,71.75,71.94,93338.0
2025-04-17 12:00:00,71.93,72.11,71.88,72.04,28480.0,71.93,72.11,71.88,72.04,28480.0
2025-04-17 12:10:00,72.02,72.08,71.86,72.06,38547.0,72.02,72.08,71.86,72.06,38547.0
2025-04-17 12:20:00,72.03,72.19,71.98,72.1,37668.0,72.03,72.19,71.98,72.1,37668.0
2025-04-17 12:30:00,72.12,72.18,72.0,72.12,29229.0,72.12,72.18,72.0,72.12,29229.0
2025-04-17 12:40:00,72.13,72.26,72.07,72.18,82709.0,72.13,72.26,72.07,72.18,82709.0
2025-04-17 12:50:00,72.2,72.29,72.06,72.24,53819.0,72.2,72.29,72.06,72.24,53819.0
2025-04-17 13:00:00,72.26,72.31,72.16,72.27,42976.0,72.26,72.31,72.16,72.27,42976.0
2025-04-17 13:10:00,72.27,72.27,72.12,72.14,31507.0,72.27,72.27,72.12,72.14,31507.0
2025-04-17 13:20:00,72.15,72.15,72.05,72.08,40087.0,72.15,72.15,72.05,72.08,40087.0
2025-04-17 13:30:00,72.06,72.17,72.06,72.17,31711.0,72.06,72.17,72.06,72.17,31711.0
2025-04-17 13:40:00,72.19,72.37,72.08,72.25,21232.0,72.19,72.37,72.08,72.25,21232.0
2025-04-17 13:50:00,72.26,72.38,72.25,72.31,24131.0,72.26,72.38,72.25,72.31,24131.0
2025-04-17 14:00:00,72.34,72.51,72.33,72.48,46597.0,72.34,72.51,72.33,72.48,46597.0
2025-04-17 14:10:00,72.47,72.47,72.22,72.26,34828.0,72.47,72.47,72.22,72.26,34828.0
2025-04-17 14:20:00,72.23,72.35,72.18,72.18,42222.0,72.23,72.35,72.18,72.18,42222.0
2025-04-17 14:30:00,72.2,72.32,72.16,72.27,36104.0,72.2,72.32,72.16,72.27,36104.0
2025-04-17 14:40:00,72.26,72.29,72.06,72.07,68519.0,72.26,72.29,72.06,72.07,68519.0
2025-04-17 14:50:00,72.07,72.15,72.0,72.08,25380.0,72.07,72.15,72.0,72.08,25380.0
2025-04-17 15:00:00,72.06,72.08,71.94,71.95,26484.0,72.06,72.08,71.94,71.95,26484.0
2025-04-17 15:10:00,71.98,71.98,71.82,71.9,27570.0,71.98,71.98,71.82,71.9,27570.0
2025-04-17 15:20:00,71.89,71.96,71.8,71.9,30060.0,71.89,71.96,71.8,71.9,30060.0
2025-04-17 15:30:00,71.88,71.97,71.79,71.84,40899.0,71.88,71.97,71.79,71.84,40899.0
2025-04-17 15:40:00,71.86,71.93,71.8,71.86,47698.0,71.86,71.93,71.8,71.86,47698.0
2025-04-17 15:50:00,71.84,71.87,71.67,71.74,192840.0,71.84,71.87,71.67,71.74,192840.0
2025-04-21 09:30:00,71.73,71.81,71.21,71.6,38133.0,71.73,71.81,71.21,71.6,38133.0
2025-04-21 09:40:00,71.51,71.63,71.42,71.45,24192.0,71.51,71.63,71.42,71.45,24192.0
2025-04-21 09:50:00,71.47,71.6,71.34,71.51,126801.0,71.47,71.6,71.34,71.51,126801.0
2025-04-21 10:00:00,71.48,71.57,71.38,71.55,21027.0,71.48,71.57,71.38,71.55,21027.0
2025-04-21 10:10:00,71.55,71.56,71.39,71.5,30801.0,71.55,71.56,71.39,71.5,30801.0
2025-04-21 10:20:00,71.5,71.55,71.4,71.54,22784.0,71.5,71.55,71.4,71.54,22784.0
2025-04-21 10:30:00,71.53,71.59,71.48,71.56,21568.0,71.53,71.59,71.48,71.56,21568.0
2025-04-21 10:40:00,71.59,71.64,71.47,71.51,21950.0,71.59,71.64,71.47,71.51,21950.0
2025-04-21 10:50:00,71.51,71.51,71.29,71.36,23746.0,71.51,71.51,71.29,71.36,23746.0
2025-04-21 11:00:00,71.36,71.36,71.18,71.23,27620.0,71.36,71.36,71.18,71.23,27620.0
2025-04-21 11:10:00,71.23,71.3,71.17,71.22,18706.0,71.23,71.3,71.17,71.22,18706.0
2025-04-21 11:20:00,71.19,71.27,71.15,71.27,27907.0,71.19,71.27,71.15,71.27,27907.0
2025-04-21 11:30:00,71.25,71.26,71.04,71.14,23391.0,71.25,71.26,71.04,71.14,23391.0
2025-04-21 11:40:00,71.12,71.17,70.99,71.03,17857.0,71.12,71.17,70.99,71.03,17857.0
2025-04-21 11:50:00,71.01,71.05,70.91,70.95,17940.0,71.01,71.05,70.91,70.95,17940.0
2025-04-21 12:00:00,70.97,71.01,70.93,70.98,14822.0,70.97,71.01,70.93,70.98,14822.0
2025-04-21 12:10:00,70.98,71.14,70.97,71.03,47812.0,70.98,71.14,70.97,71.03,47812.0
2025-04-21 12:20:00,71.02,71.07,70.94,71.03,18211.0,71.02,71.07,70.94,71.03,18211.0
2025-04-21 12:30:00,71.03,71.25,70.99,71.2,31265.0,71.03,71.25,70.99,71.2,31265.0
2025-04-21 12:40:00,71.2,71.27,71.11,71.17,15500.0,71.2,71.27,71.11,71.17,15500.0
2025-04-21 12:50:00,71.14,71.15,71.0,71.03,20236.0,71.14,71.15,71.0,71.03,20236.0
2025-04-21 13:00:00,71.04,71.06,70.92,70.95,64630.0,71.04,71.06,70.92,70.95,64630.0
2025-04-21 13:10:00,70.96,71.0,70.85,70.99,32978.0,70.96,71.0,70.85,70.99,32978.0
2025-04-21 13:20:00,70.95,71.02,70.92,70.93,9629.0,70.95,71.02,70.92,70.93,9629.0
2025-04-21 13:30:00,70.94,71.07,70.93,71.05,23107.0,70.94,71.07,70.93,71.05,23107.0
2025-04-21 13:40:00,71.04,71.07,70.94,70.95,18713.0,71.04,71.07,70.94,70.95,18713.0
2025-04-21 13:50:00,70.95,70.99,70.87,70.88,25518.0,70.95,70.99,70.87,70.88,25518.0
2025-04-21 14:00:00,70.89,70.96,70.79,70.81,19470.0,70.89,70.96,70.79,70.81,19470.0
2025-04-21 14:10:00,70.81,70.91,70.79,70.9,25445.0,70.81,70.91,70.79,70.9,25445.0
2025-04-21 14:20:00,70.89,70.98,70.89,70.97,37079.0,70.89,70.98,70.89,70.97,37079.0
2025-04-21 14:30:00,70.97,71.14,70.96,71.12,28772.0,70.97,71.14,70.96,71.12,28772.0
2025-04-21 14:40:00,71.12,71.12,71.0,71.06,29673.0,71.12,71.12,71.0,71.06,29673.0
2025-04-21 14:50:00,71.06,71.09,70.99,70.99,34707.0,71.06,71.09,70.99,70.99,34707.0
2025-04-21 15:00:00,70.98,71.09,70.96,71.02,20928.0,70.98,71.09,70.96,71.02,20928.0
2025-04-21 15:10:00,71.03,71.11,71.01,71.09,18080.0,71.03,71.11,71.01,71.09,18080.0
2025-04-21 15:20:00,71.1,71.18,71.08,71.1,22636.0,71.1,71.18,71.08,71.1,22636.0
2025-04-21 15:30:00,71.1,71.22,70.97,71.08,39333.0,71.1,71.22,70.97,71.08,39333.0
2025-04-21 15:40:00,71.1,71.24,71.09,71.23,51199.0,71.1,71.24,71.09,71.23,51199.0
2025-04-21 15:50:00,71.2,71.5,71.17,71.44,164344.0,71.2,71.5,71.17,71.44,164344.0
2025-04-22 09:30:00,71.97,72.36,71.89,72.27,45927.0,71.97,72.36,71.89,72.27,45927.0
2025-04-22 09:40:00,72.35,72.57,72.34,72.52,21129.0,72.35,72.57,72.34,72.52,21129.0
2025-04-22 09:50:00,72.43,72.61,72.42,72.58,15796.0,72.43,72.61,72.42,72.58,15796.0
2025-04-22 10:00:00,72.58,72.87,72.55,72.77,26689.0,72.58,72.87,72.55,72.77,26689.0
2025-04-22 10:10:00,72.76,72.8,72.63,72.77,21673.0,72.76,72.8,72.63,72.77,21673.0
2025-04-22 10:20:00,72.77,72.93,72.69,72.79,53427.0,72.77,72.93,72.69,72.79,53427.0
2025-04-22 10:30:00,72.79,72.9,72.76,72.83,26721.0,72.79,72.9,72.76,72.83,26721.0
2025-04-22 10:40:00,72.82,73.03,72.78,73.0,38163.0,72.82,73.03,72.78,73.0,38163.0
2025-04-22 10:50:00,72.99,73.09,72.78,73.06,36932.0,72.99,73.09,72.78,73.06,36932.0
2025-04-22 11:00:00,73.06,73.09,72.98,73.08,28206.0,73.06,73.09,72.98,73.08,28206.0
2025-04-22 11:10:00,73.08,73.24,73.03,73.14,39388.0,73.08,73.24,73.03,73.14,39388.0
2025-04-22 11:20:00,73.14,73.23,73.06,73.17,31720.0,73.14,73.23,73.06,73.17,31720.0
2025-04-22 11:30:00,73.18,73.19,73.05,73.09,47585.0,73.18,73.19,73.05,73.09,47585.0
2025-04-22 11:40:00,73.07,73.11,72.87,73.0,85859.0,73.07,73.11,72.87,73.0,85859.0
2025-04-22 11:50:00,73.01,73.34,73.0,73.27,41790.0,73.01,73.34,73.0,73.27,41790.0
2025-04-22 12:00:00,73.27,73.45,73.21,73.3,38959.0,73.27,73.45,73.21,73.3,38959.0
2025-04-22 12:10:00,73.31,73.32,73.2,73.28,29575.0,73.31,73.32,73.2,73.28,29575.0
2025-04-22 12:20:00,73.28,73.3,73.23,73.27,27667.0,73.28,73.3,73.23,73.27,27667.0
2025-04-22 12:30:00,73.26,73.36,73.23,73.34,25534.0,73.26,73.36,73.23,73.34,25534.0
2025-04-22 12:40:00,73.36,73.45,73.2,73.3,57496.0,73.36,73.45,73.2,73.3,57496.0
2025-04-22 12:50:00,73.3,73.33,73.24,73.28,42558.0,73.3,73.33,73.24,73.28,42558.0
2025-04-22 13:00:00,73.28,73.44,73.24,73.34,45987.0,73.28,73.44,73.24,73.34,45987.0
2025-04-22 13:10:00,73.34,73.34,72.73,72.84,43149.0,73.34,73.34,72.73,72.84,43149.0
2025-04-22 13:20:00,72.83,72.99,72.66,72.76,145223.0,72.83,72.99,72.66,72.76,145223.0
2025-04-22 13:30:00,72.76,72.81,72.62,72.8,43956.0,72.76,72.81,72.62,72.8,43956.0
2025-04-22 13:40:00,72.79,72.8,72.67,72.74,64897.0,72.79,72.8,72.67,72.74,64897.0
2025-04-22 13:50:00,72.73,72.88,72.72,72.78,18487.0,72.73,72.88,72.72,72.78,18487.0
2025-04-22 14:00:00,72.77,73.0,72.75,72.98,25399.0,72.77,73.0,72.75,72.98,25399.0
2025-04-22 14:10:00,72.95,73.05,72.92,73.03,32898.0,72.95,73.05,72.92,73.03,32898.0
2025-04-22 14:20:00,73.03,73.14,73.01,73.11,25460.0,73.03,73.14,73.01,73.11,25460.0
2025-04-22 14:30:00,73.12,73.24,73.12,73.21,20266.0,73.12,73.24,73.12,73.21,20266.0
2025-04-22 14:40:00,73.22,73.32,73.21,73.29,29366.0,73.22,73.32,73.21,73.29,29366.0
2025-04-22 14:50:00,73.3,73.38,73.27,73.31,29575.0,73.3,73.38,73.27,73.31,29575.0
2025-04-22 15:00:00,73.31,73.42,73.3,73.37,32410.0,73.31,73.42,73.3,73.37,32410.0
2025-04-22 15:10:00,73.37,73.38,73.2,73.25,23963.0,73.37,73.38,73.2,73.25,23963.0
2025-04-22 15:20:00,73.26,73.31,73.21,73.28,41289.0,73.26,73.31,73.21,73.28,41289.0
2025-04-22 15:30:00,73.28,73.41,73.26,73.27,43591.0,73.28,73.41,73.26,73.27,43591.0
2025-04-22 15:40:00,73.26,73.52,73.24,73.39,107891.0,73.26,73.52,73.24,73.39,107891.0
2025-04-22 15:50:00,73.37,73.38,73.16,73.26,320640.0,73.37,73.38,73.16,73.26,320640.0
2025-04-23 09:30:00,73.5,74.07,73.46,73.67,63173.0,73.5,74.07,73.46,73.67,63173.0
2025-04-23 09:40:00,73.67,73.86,73.57,73.83,36241.0,73.67,73.86,73.57,73.83,36241.0
2025-04-23 09:50:00,73.81,74.2,73.78,74.19,58172.0,73.81,74.2,73.78,74.19,58172.0
2025-04-23 10:00:00,74.2,74.31,73.8,73.97,43349.0,74.2,74.31,73.8,73.97,43349.0
2025-04-23 10:10:00,73.97,74.06,73.7,73.76,90876.0,73.97,74.06,73.7,73.76,90876.0
2025-04-23 10:20:00,73.75,73.82,73.58,73.72,56783.0,73.75,73.82,73.58,73.72,56783.0
2025-04-23 10:30:00,73.7,73.78,73.5,73.54,38600.0,73.7,73.78,73.5,73.54,38600.0
2025-04-23 10:40:00,73.56,73.59,73.37,73.44,58116.0,73.56,73.59,73.37,73.44,58116.0
2025-04-23 10:50:00,73.44,73.44,73.12,73.15,84396.0,73.44,73.44,73.12,73.15,84396.0
2025-04-23 11:00:00,73.15,73.36,72.95,72.98,50042.0,73.15,73.36,72.95,72.98,50042.0
2025-04-23 11:10:00,72.95,73.07,72.89,73.03,36352.0,72.95,73.07,72.89,73.03,36352.0
2025-04-23 11:20:00,73.03,73.07,72.56,72.71,61751.0,73.03,73.07,72.56,72.71,61751.0
2025-04-23 11:30:00,72.7,72.79,72.52,72.79,44032.0,72.7,72.79,72.52,72.79,44032.0
2025-04-23 11:40:00,72.81,72.84,72.47,72.53,124059.0,72.81,72.84,72.47,72.53,124059.0
2025-04-23 11:50:00,72.54,72.71,72.48,72.63,105422.0,72.54,72.71,72.48,72.63,105422.0
2025-04-23 12:00:00,72.65,72.77,72.55,72.68,63886.0,72.65,72.77,72.55,72.68,63886.0
2025-04-23 12:10:00,72.67,72.72,72.4,72.4,60522.0,72.67,72.72,72.4,72.4,60522.0
2025-04-23 12:20:00,72.4,72.54,72.28,72.54,62801.0,72.4,72.54,72.28,72.54,62801.0
2025-04-23 12:30:00,72.55,72.8,72.53,72.76,78679.0,72.55,72.8,72.53,72.76,78679.0
2025-04-23 12:40:00,72.72,72.75,72.54,72.55,18609.0,72.72,72.75,72.54,72.55,18609.0
2025-04-23 12:50:00,72.52,72.67,72.47,72.66,26338.0,72.52,72.67,72.47,72.66,26338.0
2025-04-23 13:00:00,72.66,72.73,72.45,72.7,34773.0,72.66,72.73,72.45,72.7,34773.0
2025-04-23 13:10:00,72.7,72.72,72.59,72.66,40529.0,72.7,72.72,72.59,72.66,40529.0
2025-04-23 13:20:00,72.69,72.75,72.62,72.63,21431.0,72.69,72.75,72.62,72.63,21431.0
2025-04-23 13:30:00,72.65,72.8,72.61,72.69,49806.0,72.65,72.8,72.61,72.69,49806.0
2025-04-23 13:40:00,72.69,72.81,72.55,72.73,74016.0,72.69,72.81,72.55,72.73,74016.0
2025-04-23 13:50:00,72.73,72.9,72.69,72.89,34686.0,72.73,72.9,72.69,72.89,34686.0
2025-04-23 14:00:00,72.89,72.93,72.75,72.86,74991.0,72.89,72.93,72.75,72.86,74991.0
2025-04-23 14:10:00,72.87,72.94,72.8,72.88,26317.0,72.87,72.94,72.8,72.88,26317.0
2025-04-23 14:20:00,72.88,72.95,72.72,72.8,42419.0,72.88,72.95,72.72,72.8,42419.0
2025-04-23 14:30:00,72.81,72.89,72.7,72.73,31959.0,72.81,72.89,72.7,72.73,31959.0
2025-04-23 14:40:00,72.75,72.77,72.69,72.72,38379.0,72.75,72.77,72.69,72.72,38379.0
2025-04-23 14:50:00,72.73,72.76,72.54,72.54,105734.0,72.73,72.76,72.54,72.54,105734.0
2025-04-23 15:00:00,72.56,72.65,72.48,72.54,65674.0,72.56,72.65,72.48,72.54,65674.0
2025-04-23 15:10:00,72.54,72.56,72.4,72.52,60309.0,72.54,72.56,72.4,72.52,60309.0
2025-04-23 15:20:00,72.53,72.67,72.53,72.63,65238.0,72.53,72.67,72.53,72.63,65238.0
2025-04-23 15:30:00,72.63,72.83,72.61,72.79,68456.0,72.63,72.83,72.61,72.79,68456.0
2025-04-23 15:40:00,72.79,72.87,72.69,72.84,117580.0,72.79,72.87,72.69,72.84,117580.0
2025-04-23 15:50:00,72.85,73.02,72.74,72.89,410256.0,72.85,73.02,72.74,72.89,410256.0
2025-04-24 09:30:00,72.52,72.65,72.19,72.28,67297.0,72.52,72.65,72.19,72.28,67297.0
2025-04-24 09:40:00,72.36,72.5,72.18,72.41,31248.0,72.36,72.5,72.18,72.41,31248.0
2025-04-24 09:50:00,72.42,72.7,72.32,72.63,71532.0,72.42,72.7,72.32,72.63,71532.0
2025-04-24 10:00:00,72.61,72.73,72.53,72.57,35171.0,72.61,72.73,72.53,72.57,35171.0
2025-04-24 10:10:00,72.61,72.84,72.61,72.78,30535.0,72.61,72.84,72.61,72.78,30535.0
2025-04-24 10:20:00,72.79,72.89,72.66,72.84,30406.0,72.79,72.89,72.66,72.84,30406.0
2025-04-24 10:30:00,72.87,73.13,72.87,73.02,25023.0,72.87,73.13,72.87,73.02,25023.0
2025-04-24 10:40:00,73.02,73.05,72.83,72.9,16816.0,73.02,73.05,72.83,72.9,16816.0
2025-04-24 10:50:00,72.89,72.98,72.79,72.98,19708.0,72.89,72.98,72.79,72.98,19708.0
2025-04-24 11:00:00,72.99,73.01,72.89,72.95,21600.0,72.99,73.01,72.89,72.95,21600.0
2025-04-24 11:10:00,72.95,73.09,72.91,72.97,58550.0,72.95,73.09,72.91,72.97,58550.0
2025-04-24 11:20:00,72.98,73.02,72.74,72.85,24945.0,72.98,73.02,72.74,72.85,24945.0
2025-04-24 11:30:00,72.85,72.85,72.76,72.83,23367.0,72.85,72.85,72.76,72.83,23367.0
2025-04-24 11:40:00,72.83,72.84,72.76,72.81,22578.0,72.83,72.84,72.76,72.81,22578.0
2025-04-24 11:50:00,72.81,72.9,72.68,72.69,21661.0,72.81,72.9,72.68,72.69,21661.0
2025-04-24 12:00:00,72.69,72.82,72.69,72.72,19279.0,72.69,72.82,72.69,72.72,19279.0
2025-04-24 12:10:00,72.72,72.89,72.71,72.88,14230.0,72.72,72.89,72.71,72.88,14230.0
2025-04-24 12:20:00,72.89,72.93,72.77,72.78,32135.0,72.89,72.93,72.77,72.78,32135.0
2025-04-24 12:30:00,72.81,72.87,72.73,72.82,25285.0,72.81,72.87,72.73,72.82,25285.0
2025-04-24 12:40:00,72.83,72.87,72.76,72.76,21562.0,72.83,72.87,72.76,72.76,21562.0
2025-04-24 12:50:00,72.77,72.83,72.75,72.75,17819.0,72.77,72.83,72.75,72.75,17819.0
2025-04-24 13:00:00,72.77,72.77,72.67,72.67,12921.0,72.77,72.77,72.67,72.67,12921.0
2025-04-24 13:10:00,72.67,72.68,72.5,72.52,20422.0,72.67,72.68,72.5,72.52,20422.0
2025-04-24 13:20:00,72.54,72.58,72.42,72.44,17630.0,72.54,72.58,72.42,72.44,17630.0
2025-04-24 13:30:00,72.48,72.52,72.4,72.46,17088.0,72.48,72.52,72.4,72.46,17088.0
2025-04-24 13:40:00,72.47,72.53,72.33,72.36,33033.0,72.47,72.53,72.33,72.36,33033.0
2025-04-24 13:50:00,72.38,72.38,72.24,72.3,25953.0,72.38,72.38,72.24,72.3,25953.0
2025-04-24 14:00:00,72.31,72.41,72.28,72.36,19840.0,72.31,72.41,72.28,72.36,19840.0
2025-04-24 14:10:00,72.36,72.37,72.2,72.24,39220.0,72.36,72.37,72.2,72.24,39220.0
2025-04-24 14:20:00,72.22,72.24,72.06,72.14,34551.0,72.22,72.24,72.06,72.14,34551.0
2025-04-24 14:30:00,72.14,72.44,72.12,72.41,24974.0,72.14,72.44,72.12,72.41,24974.0
2025-04-24 14:40:00,72.41,72.42,72.25,72.38,28311.0,72.41,72.42,72.25,72.38,28311.0
2025-04-24 14:50:00,72.38,72.42,72.27,72.27,25732.0,72.38,72.42,72.27,72.27,25732.0
2025-04-24 15:00:00,72.27,72.28,72.19,72.25,31417.0,72.27,72.28,72.19,72.25,31417.0
2025-04-24 15:10:00,72.23,72.37,72.18,72.37,43035.0,72.23,72.37,72.18,72.37,43035.0
2025-04-24 15:20:00,72.38,72.45,72.35,72.36,37028.0,72.38,72.45,72.35,72.36,37028.0
2025-04-24 15:30:00,72.34,72.44,72.28,72.42,35068.0,72.34,72.44,72.28,72.42,35068.0
2025-04-24 15:40:00,72.43,72.52,72.37,72.48,40026.0,72.43,72.52,72.37,72.48,40026.0
2025-04-24 15:50:00,72.47,72.59,72.33,72.5,263640.0,72.47,72.59,72.33,72.5,263640.0
2025-04-25 09:30:00,71.95,72.44,71.64,71.93,88627.0,71.95,72.44,71.64,71.93,88627.0
2025-04-25 09:40:00,71.93,71.98,71.4,71.49,53451.0,71.93,71.98,71.4,71.49,53451.0
2025-04-25 09:50:00,71.46,71.47,71.04,71.09,135153.0,71.46,71.47,71.04,71.09,135153.0
2025-04-25 10:00:00,71.13,71.36,71.06,71.27,82818.0,71.13,71.36,71.06,71.27,82818.0
2025-04-25 10:10:00,71.26,71.31,70.85,70.85,29336.0,71.26,71.31,70.85,70.85,29336.0
2025-04-25 10:20:00,70.86,70.9,70.64,70.82,88551.0,70.86,70.9,70.64,70.82,88551.0
2025-04-25 10:30:00,70.84,70.89,70.73,70.86,23629.0,70.84,70.89,70.73,70.86,23629.0
2025-04-25 10:40:00,70.87,71.03,70.79,70.97,29078.0,70.87,71.03,70.79,70.97,29078.0
2025-04-25 10:50:00,70.97,70.97,70.7,70.86,47873.0,70.97,70.97,70.7,70.86,47873.0
2025-04-25 11:00:00,70.84,71.02,70.79,71.01,35304.0,70.84,71.02,70.79,71.01,35304.0
2025-04-25 11:10:00,71.0,71.02,70.75,70.8,40579.0,71.0,71.02,70.75,70.8,40579.0
2025-04-25 11:20:00,70.8,70.91,70.62,70.68,49029.0,70.8,70.91,70.62,70.68,49029.0
2025-04-25 11:30:00,70.7,70.75,70.57,70.7,37244.0,70.7,70.75,70.57,70.7,37244.0
2025-04-25 11:40:00,70.71,70.72,70.52,70.52,38815.0,70.71,70.72,70.52,70.52,38815.0
2025-04-25 11:50:00,70.53,70.72,70.52,70.63,30392.0,70.53,70.72,70.52,70.63,30392.0
2025-04-25 12:00:00,70.65,70.88,70.64,70.83,36179.0,70.65,70.88,70.64,70.83,36179.0
2025-04-25 12:10:00,70.85,70.88,70.73,70.85,23426.0,70.85,70.88,70.73,70.85,23426.0
2025-04-25 12:20:00,70.85,70.97,70.82,70.86,33788.0,70.85,70.97,70.82,70.86,33788.0
2025-04-25 12:30:00,70.86,71.04,70.86,71.01,21978.0,70.86,71.04,70.86,71.01,21978.0
2025-04-25 12:40:00,71.01,71.04,70.92,70.95,32258.0,71.01,71.04,70.92,70.95,32258.0
2025-04-25 12:50:00,70.94,70.98,70.83,70.86,30195.0,70.94,70.98,70.83,70.86,30195.0
2025-04-25 13:00:00,70.87,71.02,70.86,70.9,21916.0,70.87,71.02,70.86,70.9,21916.0
2025-04-25 13:10:00,70.91,70.99,70.86,70.99,24716.0,70.91,70.99,70.86,70.99,24716.0
2025-04-25 13:20:00,70.99,71.02,70.9,70.99,25895.0,70.99,71.02,70.9,70.99,25895.0
2025-04-25 13:30:00,70.98,71.02,70.86,70.89,32971.0,70.98,71.02,70.86,70.89,32971.0
2025-04-25 13:40:00,70.88,70.94,70.75,70.84,31218.0,70.88,70.94,70.75,70.84,31218.0
2025-04-25 13:50:00,70.82,70.82,70.48,70.53,52239.0,70.82,70.82,70.48,70.53,52239.0
2025-04-25 14:00:00,70.53,70.71,70.44,70.7,34323.0,70.53,70.71,70.44,70.7,34323.0
2025-04-25 14:10:00,70.7,70.74,70.64,70.74,22587.0,70.7,70.74,70.64,70.74,22587.0
2025-04-25 14:20:00,70.73,70.84,70.73,70.79,30766.0,70.73,70.84,70.73,70.79,30766.0
2025-04-25 14:30:00,70.78,70.87,70.73,70.87,26106.0,70.78,70.87,70.73,70.87,26106.0
2025-04-25 14:40:00,70.87,70.88,70.72,70.74,26431.0,70.87,70.88,70.72,70.74,26431.0
2025-04-25 14:50:00,70.75,70.78,70.67,70.76,28802.0,70.75,70.78,70.67,70.76,28802.0
2025-04-25 15:00:00,70.76,70.86,70.75,70.84,24945.0,70.76,70.86,70.75,70.84,24945.0
2025-04-25 15:10:00,70.85,70.85,70.69,70.76,34600.0,70.85,70.85,70.69,70.76,34600.0
2025-04-25 15:20:00,70.76,70.85,70.7,70.73,35531.0,70.76,70.85,70.7,70.73,35531.0
2025-04-25 15:30:00,70.71,70.91,70.67,70.87,45339.0,70.71,70.91,70.67,70.87,45339.0
2025-04-25 15:40:00,70.85,70.91,70.77,70.87,47042.0,70.85,70.91,70.77,70.87,47042.0
2025-04-25 15:50:00,70.87,70.94,70.76,70.93,252215.0,70.87,70.94,70.76,70.93,252215.0
2025-04-28 09:30:00,70.83,71.49,70.69,71.17,91646.0,70.83,71.49,70.69,71.17,91646.0
2025-04-28 09:40:00,71.21,71.34,71.07,71.21,79385.0,71.21,71.34,71.07,71.21,79385.0
2025-04-28 09:50:00,71.22,71.27,70.8,70.87,47533.0,71.22,71.27,70.8,70.87,47533.0
2025-04-28 10:00:00,70.85,70.97,70.78,70.88,46442.0,70.85,70.97,70.78,70.88,46442.0
2025-04-28 10:10:00,70.86,70.99,70.8,70.98,40278.0,70.86,70.99,70.8,70.98,40278.0
2025-04-28 10:20:00,70.98,71.07,70.78,70.78,38956.0,70.98,71.07,70.78,70.78,38956.0
2025-04-28 10:30:00,70.78,70.81,70.69,70.71,53480.0,70.78,70.81,70.69,70.71,53480.0
2025-04-28 10:40:00,70.72,70.9,70.68,70.88,85369.0,70.72,70.9,70.68,70.88,85369.0
2025-04-28 10:50:00,70.87,70.9,70.76,70.85,45691.0,70.87,70.9,70.76,70.85,45691.0
2025-04-28 11:00:00,70.85,70.85,70.74,70.76,34817.0,70.85,70.85,70.74,70.76,34817.0
2025-04-28 11:10:00,70.73,70.76,70.6,70.62,72803.0,70.73,70.76,70.6,70.62,72803.0
2025-04-28 11:20:00,70.64,70.71,70.51,70.58,56857.0,70.64,70.71,70.51,70.58,56857.0
2025-04-28 11:30:00,70.56,70.6,70.5,70.56,37093.0,70.56,70.6,70.5,70.56,37093.0
2025-04-28 11:40:00,70.56,70.63,70.54,70.59,36545.0,70.56,70.63,70.54,70.59,36545.0
2025-04-28 11:50:00,70.59,70.64,70.44,70.44,47959.0,70.59,70.64,70.44,70.44,47959.0
2025-04-28 12:00:00,70.44,70.49,70.37,70.46,58849.0,70.44,70.49,70.37,70.46,58849.0
2025-04-28 12:10:00,70.46,70.53,70.46,70.51,23191.0,70.46,70.53,70.46,70.51,23191.0
2025-04-28 12:20:00,70.51,70.52,70.45,70.48,22913.0,70.51,70.52,70.45,70.48,22913.0
2025-04-28 12:30:00,70.46,70.51,70.37,70.43,40256.0,70.46,70.51,70.37,70.43,40256.0
2025-04-28 12:40:00,70.41,70.44,70.36,70.44,41790.0,70.41,70.44,70.36,70.44,41790.0
2025-04-28 12:50:00,70.44,70.54,70.31,70.37,109769.0,70.44,70.54,70.31,70.37,109769.0
2025-04-28 13:00:00,70.38,70.39,70.23,70.23,32209.0,70.38,70.39,70.23,70.23,32209.0
2025-04-28 13:10:00,70.23,70.26,70.12,70.13,31443.0,70.23,70.26,70.12,70.13,31443.0
2025-04-28 13:20:00,70.14,70.2,70.07,70.09,65233.0,70.14,70.2,70.07,70.09,65233.0
2025-04-28 13:30:00,70.09,70.11,70.03,70.08,80909.0,70.09,70.11,70.03,70.08,80909.0
2025-04-28 13:40:00,70.07,70.13,70.01,70.11,42950.0,70.07,70.13,70.01,70.11,42950.0
2025-04-28 13:50:00,70.13,70.19,70.1,70.18,29844.0,70.13,70.19,70.1,70.18,29844.0
2025-04-28 14:00:00,70.18,70.31,70.18,70.29,38680.0,70.18,70.31,70.18,70.29,38680.0
2025-04-28 14:10:00,70.3,70.31,70.08,70.17,47416.0,70.3,70.31,70.08,70.17,47416.0
2025-04-28 14:20:00,70.17,70.25,70.15,70.24,32257.0,70.17,70.25,70.15,70.24,32257.0
2025-04-28 14:30:00,70.24,70.27,70.15,70.16,33283.0,70.24,70.27,70.15,70.16,33283.0
2025-04-28 14:40:00,70.16,70.2,70.14,70.16,32764.0,70.16,70.2,70.14,70.16,32764.0
2025-04-28 14:50:00,70.16,70.19,70.12,70.12,58670.0,70.16,70.19,70.12,70.12,58670.0
2025-04-28 15:00:00,70.14,70.38,70.12,70.38,84474.0,70.14,70.38,70.12,70.38,84474.0
2025-04-28 15:10:00,70.38,70.48,70.36,70.48,45333.0,70.38,70.48,70.36,70.48,45333.0
2025-04-28 15:20:00,70.46,70.53,70.39,70.41,54456.0,70.46,70.53,70.39,70.41,54456.0
2025-04-28 15:30:00,70.4,70.43,70.29,70.31,125809.0,70.4,70.43,70.29,70.31,125809.0
2025-04-28 15:40:00,70.3,70.41,70.26,70.4,259460.0,70.3,70.41,70.26,70.4,259460.0
2025-04-28 15:50:00,70.41,70.44,70.2,70.35,729301.0,70.41,70.44,70.2,70.35,729301.0
2025-04-29 09:30:00,68.36,70.57,68.0,70.24,368822.0,68.36,70.57,68.0,70.24,368822.0
2025-04-29 09:40:00,70.25,70.66,69.78,70.56,135213.0,70.25,70.66,69.78,70.56,135213.0
2025-04-29 09:50:00,70.57,70.71,70.23,70.23,83530.0,70.57,70.71,70.23,70.23,83530.0
2025-04-29 10:00:00,70.13,70.37,69.82,70.3,105797.0,70.13,70.37,69.82,70.3,105797.0
2025-04-29 10:10:00,70.3,70.83,70.3,70.75,97416.0,70.3,70.83,70.3,70.75,97416.0
2025-04-29 10:20:00,70.7,70.7,70.19,70.39,60610.0,70.7,70.7,70.19,70.39,60610.0
2025-04-29 10:30:00,70.39,70.78,70.31,70.73,111563.0,70.39,70.78,70.31,70.73,111563.0
2025-04-29 10:40:00,70.71,71.01,70.61,70.94,69476.0,70.71,71.01,70.61,70.94,69476.0
2025-04-29 10:50:00,71.01,71.01,70.64,70.92,51145.0,71.01,71.01,70.64,70.92,51145.0
2025-04-29 11:00:00,70.91,71.2,70.87,70.93,85353.0,70.91,71.2,70.87,70.93,85353.0
2025-04-29 11:10:00,70.94,70.94,70.49,70.49,71544.0,70.94,70.94,70.49,70.49,71544.0
2025-04-29 11:20:00,70.53,70.53,70.13,70.17,102316.0,70.53,70.53,70.13,70.17,102316.0
2025-04-29 11:30:00,70.19,70.25,69.88,69.96,64162.0,70.19,70.25,69.88,69.96,64162.0
2025-04-29 11:40:00,69.99,70.24,69.97,70.22,56029.0,69.99,70.24,69.97,70.22,56029.0
2025-04-29 11:50:00,70.23,70.37,70.22,70.27,75780.0,70.23,70.37,70.22,70.27,75780.0
2025-04-29 12:00:00,70.26,70.36,70.2,70.28,41683.0,70.26,70.36,70.2,70.28,41683.0
2025-04-29 12:10:00,70.3,70.55,70.28,70.47,65529.0,70.3,70.55,70.28,70.47,65529.0
2025-04-29 12:20:00,70.48,70.66,70.43,70.66,49716.0,70.48,70.66,70.43,70.66,49716.0
2025-04-29 12:30:00,70.68,70.75,70.55,70.67,90102.0,70.68,70.75,70.55,70.67,90102.0
2025-04-29 12:40:00,70.66,70.66,70.47,70.51,35582.0,70.66,70.66,70.47,70.51,35582.0
2025-04-29 12:50:00,70.52,70.55,70.3,70.31,27095.0,70.52,70.55,70.3,70.31,27095.0
2025-04-29 13:00:00,70.31,70.34,70.14,70.22,27403.0,70.31,70.34,70.14,70.22,27403.0
2025-04-29 13:10:00,70.2,70.29,70.15,70.29,32116.0,70.2,70.29,70.15,70.29,32116.0
2025-04-29 13:20:00,70.29,70.31,70.16,70.22,31475.0,70.29,70.31,70.16,70.22,31475.0
2025-04-29 13:30:00,70.23,70.35,70.19,70.34,21550.0,70.23,70.35,70.19,70.34,21550.0
2025-04-29 13:40:00,70.34,70.68,70.32,70.65,35569.0,70.34,70.68,70.32,70.65,35569.0
2025-04-29 13:50:00,70.63,70.7,70.51,70.53,33265.0,70.63,70.7,70.51,70.53,33265.0
2025-04-29 14:00:00,70.53,70.67,70.47,70.61,55806.0,70.53,70.67,70.47,70.61,55806.0
2025-04-29 14:10:00,70.61,70.75,70.57,70.66,32906.0,70.61,70.75,70.57,70.66,32906.0
2025-04-29 14:20:00,70.66,70.7,70.5,70.56,50556.0,70.66,70.7,70.5,70.56,50556.0
2025-04-29 14:30:00,70.56,70.69,70.55,70.59,52907.0,70.56,70.69,70.55,70.59,52907.0
2025-04-29 14:40:00,70.57,70.64,70.53,70.59,30188.0,70.57,70.64,70.53,70.59,30188.0
2025-04-29 14:50:00,70.58,70.59,70.26,70.32,57592.0,70.58,70.59,70.26,70.32,57592.0
2025-04-29 15:00:00,70.33,70.38,70.1,70.17,135172.0,70.33,70.38,70.1,70.17,135172.0
2025-04-29 15:10:00,70.17,70.25,70.12,70.24,71597.0,70.17,70.25,70.12,70.24,71597.0
2025-04-29 15:20:00,70.24,70.36,70.2,70.29,66606.0,70.24,70.36,70.2,70.29,66606.0
2025-04-29 15:30:00,70.29,70.35,70.03,70.07,98848.0,70.29,70.35,70.03,70.07,98848.0
2025-04-29 15:40:00,70.07,70.07,69.86,69.92,157487.0,70.07,70.07,69.86,69.92,157487.0
2025-04-29 15:50:00,69.92,70.24,69.86,70.23,534305.0,69.92,70.24,69.86,70.23,534305.0
2025-04-30 09:30:00,70.62,71.23,70.51,70.57,82002.0,70.62,71.23,70.51,70.57,82002.0
2025-04-30 09:40:00,70.51,70.51,69.9,70.16,65598.0,70.51,70.51,69.9,70.16,65598.0
2025-04-30 09:50:00,70.11,70.26,70.02,70.08,53709.0,70.11,70.26,70.02,70.08,53709.0
2025-04-30 10:00:00,70.04,70.22,69.76,69.82,122170.0,70.04,70.22,69.76,69.82,122170.0
2025-04-30 10:10:00,69.82,69.83,69.61,69.77,104386.0,69.82,69.83,69.61,69.77,104386.0
2025-04-30 10:20:00,69.77,70.16,69.75,70.14,78678.0,69.77,70.16,69.75,70.14,78678.0
2025-04-30 10:30:00,70.14,70.28,70.08,70.17,27087.0,70.14,70.28,70.08,70.17,27087.0
2025-04-30 10:40:00,70.17,70.59,70.14,70.45,39007.0,70.17,70.59,70.14,70.45,39007.0
2025-04-30 10:50:00,70.4,70.66,70.36,70.59,25972.0,70.4,70.66,70.36,70.59,25972.0
2025-04-30 11:00:00,70.6,70.74,70.54,70.73,31381.0,70.6,70.74,70.54,70.73,31381.0
2025-04-30 11:10:00,70.73,70.97,70.71,70.96,23794.0,70.73,70.97,70.71,70.96,23794.0
2025-04-30 11:20:00,70.97,71.12,70.97,71.08,38285.0,70.97,71.12,70.97,71.08,38285.0
2025-04-30 11:30:00,71.08,71.1,70.82,70.94,40183.0,71.08,71.1,70.82,70.94,40183.0
2025-04-30 11:40:00,70.93,71.03,70.8,71.0,31959.0,70.93,71.03,70.8,71.0,31959.0
2025-04-30 11:50:00,71.01,71.09,70.99,71.03,19023.0,71.01,71.09,70.99,71.03,19023.0
2025-04-30 12:00:00,71.03,71.08,70.91,70.95,41890.0,71.03,71.08,70.91,70.95,41890.0
2025-04-30 12:10:00,70.93,70.95,70.8,70.81,22313.0,70.93,70.95,70.8,70.81,22313.0
2025-04-30 12:20:00,70.78,71.01,70.76,71.0,25173.0,70.78,71.01,70.76,71.0,25173.0
2025-04-30 12:30:00,71.01,71.05,70.9,71.04,24091.0,71.01,71.05,70.9,71.04,24091.0
2025-04-30 12:40:00,71.05,71.18,71.04,71.08,23695.0,71.05,71.18,71.04,71.08,23695.0
2025-04-30 12:50:00,71.07,71.15,71.04,71.1,16729.0,71.07,71.15,71.04,71.1,16729.0
2025-04-30 13:00:00,71.09,71.14,71.0,71.0,20239.0,71.09,71.14,71.0,71.0,20239.0
2025-04-30 13:10:00,71.0,71.04,70.88,71.0,32288.0,71.0,71.04,70.88,71.0,32288.0
2025-04-30 13:20:00,71.0,71.17,70.99,71.13,21632.0,71.0,71.17,70.99,71.13,21632.0
2025-04-30 13:30:00,71.14,71.24,71.11,71.2,29352.0,71.14,71.24,71.11,71.2,29352.0
2025-04-30 13:40:00,71.19,71.24,71.16,71.17,22193.0,71.19,71.24,71.16,71.17,22193.0
2025-04-30 13:50:00,71.18,71.28,71.18,71.21,14801.0,71.18,71.28,71.18,71.21,14801.0
2025-04-30 14:00:00,71.21,71.35,71.11,71.14,43092.0,71.21,71.35,71.11,71.14,43092.0
2025-04-30 14:10:00,71.15,71.29,71.12,71.2,28451.0,71.15,71.29,71.12,71.2,28451.0
2025-04-30 14:20:00,71.19,71.23,71.06,71.12,31961.0,71.19,71.23,71.06,71.12,31961.0
2025-04-30 14:30:00,71.12,71.16,71.03,71.07,29812.0,71.12,71.16,71.03,71.07,29812.0
2025-04-30 14:40:00,71.07,71.18,71.06,71.15,37941.0,71.07,71.18,71.06,71.15,37941.0
2025-04-30 14:50:00,71.15,71.19,71.0,71.02,39769.0,71.15,71.19,71.0,71.02,39769.0
2025-04-30 15:00:00,71.03,71.1,70.96,70.96,43113.0,71.03,71.1,70.96,70.96,43113.0
2025-04-30 15:10:00,70.97,71.15,70.96,71.06,37365.0,70.97,71.15,70.96,71.06,37365.0
2025-04-30 15:20:00,71.07,71.16,70.99,71.01,50335.0,71.07,71.16,70.99,71.01,50335.0
2025-04-30 15:30:00,71.01,71.01,70.86,70.91,77332.0,71.01,71.01,70.86,70.91,77332.0
2025-04-30 15:40:00,70.91,71.37,70.91,71.29,60146.0,70.91,71.37,70.91,71.29,60146.0
2025-04-30 15:50:00,71.28,71.55,71.26,71.37,345734.0,71.28,71.55,71.26,71.37,345734.0
2025-05-01 09:30:00,70.84,70.91,70.16,70.53,59771.0,70.84,70.91,70.16,70.53,59771.0
2025-05-01 09:40:00,70.59,70.69,70.35,70.56,67222.0,70.59,70.69,70.35,70.56,67222.0
2025-05-01 09:50:00,70.56,70.85,70.55,70.75,28159.0,70.56,70.85,70.55,70.75,28159.0
2025-05-01 10:00:00,70.78,70.96,70.68,70.7,37198.0,70.78,70.96,70.68,70.7,37198.0
2025-05-01 10:10:00,70.7,70.95,70.68,70.9,35985.0,70.7,70.95,70.68,70.9,35985.0
2025-05-01 10:20:00,70.92,71.04,70.9,70.91,32450.0,70.92,71.04,70.9,70.91,32450.0
2025-05-01 10:30:00,70.91,70.97,70.7,70.95,38769.0,70.91,70.97,70.7,70.95,38769.0
2025-05-01 10:40:00,70.95,70.96,70.81,70.91,32817.0,70.95,70.96,70.81,70.91,32817.0
2025-05-01 10:50:00,70.91,71.04,70.88,70.89,28330.0,70.91,71.04,70.88,70.89,28330.0
2025-05-01 11:00:00,70.89,70.96,70.8,70.96,27543.0,70.89,70.96,70.8,70.96,27543.0
2025-05-01 11:10:00,70.93,70.95,70.79,70.8,37416.0,70.93,70.95,70.79,70.8,37416.0
2025-05-01 11:20:00,70.8,70.82,70.63,70.64,39413.0,70.8,70.82,70.63,70.64,39413.0
2025-05-01 11:30:00,70.64,70.72,70.55,70.65,27221.0,70.64,70.72,70.55,70.65,27221.0
2025-05-01 11:40:00,70.65,70.67,70.48,70.49,17374.0,70.65,70.67,70.48,70.49,17374.0
2025-05-01 11:50:00,70.49,70.56,70.39,70.41,21356.0,70.49,70.56,70.39,70.41,21356.0
2025-05-01 12:00:00,70.4,70.41,70.26,70.34,28552.0,70.4,70.41,70.26,70.34,28552.0
2025-05-01 12:10:00,70.33,70.33,70.13,70.24,26290.0,70.33,70.33,70.13,70.24,26290.0
2025-05-01 12:20:00,70.26,70.31,70.15,70.15,23190.0,70.26,70.31,70.15,70.15,23190.0
2025-05-01 12:30:00,70.16,70.29,70.12,70.22,25026.0,70.16,70.29,70.12,70.22,25026.0
2025-05-01 12:40:00,70.22,70.25,70.12,70.15,24243.0,70.22,70.25,70.12,70.15,24243.0
2025-05-01 12:50:00,70.16,70.27,70.15,70.22,20949.0,70.16,70.27,70.15,70.22,20949.0
2025-05-01 13:00:00,70.23,70.4,70.21,70.37,28327.0,70.23,70.4,70.21,70.37,28327.0
2025-05-01 13:10:00,70.36,70.54,70.32,70.51,31909.0,70.36,70.54,70.32,70.51,31909.0
2025-05-01 13:20:00,70.5,70.5,70.44,70.48,22253.0,70.5,70.5,70.44,70.48,22253.0
2025-05-01 13:30:00,70.5,70.55,70.43,70.46,35602.0,70.5,70.55,70.43,70.46,35602.0
2025-05-01 13:40:00,70.45,70.47,70.37,70.43,26880.0,70.45,70.47,70.37,70.43,26880.0
2025-05-01 13:50:00,70.43,70.45,70.28,70.29,25982.0,70.43,70.45,70.28,70.29,25982.0
2025-05-01 14:00:00,70.3,70.38,70.26,70.38,21929.0,70.3,70.38,70.26,70.38,21929.0
2025-05-01 14:10:00,70.38,70.47,70.36,70.37,27735.0,70.38,70.47,70.36,70.37,27735.0
2025-05-01 14:20:00,70.36,70.38,70.26,70.34,32078.0,70.36,70.38,70.26,70.34,32078.0
2025-05-01 14:30:00,70.31,70.45,70.29,70.39,41239.0,70.31,70.45,70.29,70.39,41239.0
2025-05-01 14:40:00,70.39,70.48,70.39,70.4,26172.0,70.39,70.48,70.39,70.4,26172.0
2025-05-01 14:50:00,70.42,70.48,70.37,70.37,35792.0,70.42,70.48,70.37,70.37,35792.0
2025-05-01 15:00:00,70.37,70.43,70.3,70.35,32483.0,70.37,70.43,70.3,70.35,32483.0
2025-05-01 15:10:00,70.35,70.37,70.27,70.36,35051.0,70.35,70.37,70.27,70.36,35051.0
2025-05-01 15:20:00,70.36,70.47,70.35,70.45,46136.0,70.36,70.47,70.35,70.45,46136.0
2025-05-01 15:30:00,70.45,70.57,70.42,70.49,53098.0,70.45,70.57,70.42,70.49,53098.0
2025-05-01 15:40:00,70.48,70.57,70.42,70.57,62370.0,70.48,70.57,70.42,70.57,62370.0
2025-05-01 15:50:00,70.57,70.59,70.06,70.13,268624.0,70.57,70.59,70.06,70.13,268624.0
2025-05-02 09:30:00,70.87,71.41,70.67,71.04,66294.0,70.87,71.41,70.67,71.04,66294.0
2025-05-02 09:40:00,71.06,71.09,70.8,70.81,29440.0,71.06,71.09,70.8,70.81,29440.0
2025-05-02 09:50:00,70.86,70.89,70.7,70.72,55432.0,70.86,70.89,70.7,70.72,55432.0
2025-05-02 10:00:00,70.68,70.87,70.59,70.82,36353.0,70.68,70.87,70.59,70.82,36353.0
2025-05-02 10:10:00,70.84,70.87,70.72,70.8,25725.0,70.84,70.87,70.72,70.8,25725.0
2025-05-02 10:20:00,70.79,70.83,70.61,70.65,25850.0,70.79,70.83,70.61,70.65,25850.0
2025-05-02 10:30:00,70.65,70.67,70.47,70.57,24284.0,70.65,70.67,70.47,70.57,24284.0
2025-05-02 10:40:00,70.58,70.63,70.49,70.56,13223.0,70.58,70.63,70.49,70.56,13223.0
2025-05-02 10:50:00,70.62,70.67,70.54,70.67,14169.0,70.62,70.67,70.54,70.67,14169.0
2025-05-02 11:00:00,70.67,70.71,70.58,70.59,17308.0,70.67,70.71,70.58,70.59,17308.0
2025-05-02 11:10:00,70.55,70.59,70.45,70.46,14734.0,70.55,70.59,70.45,70.46,14734.0
2025-05-02 11:20:00,70.47,70.47,70.35,70.38,13792.0,70.47,70.47,70.35,70.38,13792.0
2025-05-02 11:30:00,70.39,70.5,70.36,70.5,19263.0,70.39,70.5,70.36,70.5,19263.0
2025-05-02 11:40:00,70.51,70.52,70.3,70.38,10684.0,70.51,70.52,70.3,70.38,10684.0
2025-05-02 11:50:00,70.38,70.4,70.26,70.28,18051.0,70.38,70.4,70.26,70.28,18051.0
2025-05-02 12:00:00,70.29,70.45,70.28,70.39,25989.0,70.29,70.45,70.28,70.39,25989.0
2025-05-02 12:10:00,70.39,70.45,70.33,70.42,15619.0,70.39,70.45,70.33,70.42,15619.0
2025-05-02 12:20:00,70.42,70.44,70.31,70.36,13685.0,70.42,70.44,70.31,70.36,13685.0
2025-05-02 12:30:00,70.36,70.51,70.36,70.5,19010.0,70.36,70.51,70.36,70.5,19010.0
2025-05-02 12:40:00,70.49,70.51,70.38,70.45,17905.0,70.49,70.51,70.38,70.45,17905.0
2025-05-02 12:50:00,70.45,70.51,70.44,70.49,13070.0,70.45,70.51,70.44,70.49,13070.0
2025-05-02 13:00:00,70.49,70.64,70.48,70.61,42325.0,70.49,70.64,70.48,70.61,42325.0
2025-05-02 13:10:00,70.61,70.61,70.35,70.4,65906.0,70.61,70.61,70.35,70.4,65906.0
2025-05-02 13:20:00,70.37,70.39,70.29,70.34,62831.0,70.37,70.39,70.29,70.34,62831.0
2025-05-02 13:30:00,70.33,70.36,70.28,70.35,26579.0,70.33,70.36,70.28,70.35,26579.0
2025-05-02 13:40:00,70.34,70.47,70.34,70.41,23782.0,70.34,70.47,70.34,70.41,23782.0
2025-05-02 13:50:00,70.41,70.46,70.38,70.39,19369.0,70.41,70.46,70.38,70.39,19369.0
2025-05-02 14:00:00,70.38,70.47,70.37,70.46,17379.0,70.38,70.47,70.37,70.46,17379.0
2025-05-02 14:10:00,70.47,70.61,70.44,70.58,22306.0,70.47,70.61,70.44,70.58,22306.0
2025-05-02 14:20:00,70.57,70.6,70.53,70.53,19645.0,70.57,70.6,70.53,70.53,19645.0
2025-05-02 14:30:00,70.54,70.72,70.53,70.7,24492.0,70.54,70.72,70.53,70.7,24492.0
2025-05-02 14:40:00,70.69,70.7,70.6,70.61,27572.0,70.69,70.7,70.6,70.61,27572.0
2025-05-02 14:50:00,70.61,70.68,70.55,70.63,27266.0,70.61,70.68,70.55,70.63,27266.0
2025-05-02 15:00:00,70.63,70.69,70.6,70.69,33106.0,70.63,70.69,70.6,70.69,33106.0
2025-05-02 15:10:00,70.69,70.8,70.66,70.76,149406.0,70.69,70.8,70.66,70.76,149406.0
2025-05-02 15:20:00,70.76,70.87,70.74,70.77,29169.0,70.76,70.87,70.74,70.77,29169.0
2025-05-02 15:30:00,70.77,70.83,70.76,70.8,31015.0,70.77,70.83,70.76,70.8,31015.0
2025-05-02 15:40:00,70.82,70.86,70.67,70.71,36958.0,70.82,70.86,70.67,70.71,36958.0
2025-05-02 15:50:00,70.72,70.8,70.65,70.72,200438.0,70.72,70.8,70.65,70.72,200438.0
2025-05-05 09:30:00,70.74,70.77,70.11,70.34,56765.0,70.74,70.77,70.11,70.34,56765.0
2025-05-05 09:40:00,70.35,70.38,70.2,70.23,22876.0,70.35,70.38,70.2,70.23,22876.0
2025-05-05 09:50:00,70.25,70.29,70.09,70.2,33284.0,70.25,70.29,70.09,70.2,33284.0
2025-05-05 10:00:00,70.23,70.47,70.23,70.46,23180.0,70.23,70.47,70.23,70.46,23180.0
2025-05-05 10:10:00,70.46,70.65,70.45,70.61,21496.0,70.46,70.65,70.45,70.61,21496.0
2025-05-05 10:20:00,70.63,70.76,70.61,70.67,21456.0,70.63,70.76,70.61,70.67,21456.0
2025-05-05 10:30:00,70.69,70.74,70.62,70.72,29009.0,70.69,70.74,70.62,70.72,29009.0
2025-05-05 10:40:00,70.73,70.82,70.72,70.79,15568.0,70.73,70.82,70.72,70.79,15568.0
2025-05-05 10:50:00,70.77,70.86,70.74,70.82,32149.0,70.77,70.86,70.74,70.82,32149.0
2025-05-05 11:00:00,70.84,70.91,70.76,70.77,23656.0,70.84,70.91,70.76,70.77,23656.0
2025-05-05 11:10:00,70.77,70.87,70.68,70.75,38579.0,70.77,70.87,70.68,70.75,38579.0
2025-05-05 11:20:00,70.78,70.86,70.77,70.79,22699.0,70.78,70.86,70.77,70.79,22699.0
2025-05-05 11:30:00,70.8,70.8,70.7,70.78,20530.0,70.8,70.8,70.7,70.78,20530.0
2025-05-05 11:40:00,70.78,70.92,70.73,70.89,21441.0,70.78,70.92,70.73,70.89,21441.0
2025-05-05 11:50:00,70.89,70.95,70.83,70.84,21850.0,70.89,70.95,70.83,70.84,21850.0
2025-05-05 12:00:00,70.82,70.87,70.74,70.75,22604.0,70.82,70.87,70.74,70.75,22604.0
2025-05-05 12:10:00,70.77,70.78,70.7,70.71,16509.0,70.77,70.78,70.7,70.71,16509.0
2025-05-05 12:20:00,70.7,70.79,70.68,70.77,32553.0,70.7,70.79,70.68,70.77,32553.0
2025-05-05 12:30:00,70.77,70.77,70.7,70.72,18860.0,70.77,70.77,70.7,70.72,18860.0
2025-05-05 12:40:00,70.73,70.75,70.69,70.72,24148.0,70.73,70.75,70.69,70.72,24148.0
2025-05-05 12:50:00,70.72,70.76,70.68,70.72,39027.0,70.72,70.76,70.68,70.72,39027.0
2025-05-05 13:00:00,70.71,70.71,70.64,70.64,30143.0,70.71,70.71,70.64,70.64,30143.0
2025-05-05 13:10:00,70.65,70.67,70.45,70.48,42431.0,70.65,70.67,70.45,70.48,42431.0
2025-05-05 13:20:00,70.46,70.57,70.42,70.47,28251.0,70.46,70.57,70.42,70.47,28251.0
2025-05-05 13:30:00,70.46,70.66,70.45,70.64,23269.0,70.46,70.66,70.45,70.64,23269.0
2025-05-05 13:40:00,70.65,70.73,70.62,70.72,19228.0,70.65,70.73,70.62,70.72,19228.0
2025-05-05 13:50:00,70.74,70.74,70.65,70.66,17003.0,70.74,70.74,70.65,70.66,17003.0
2025-05-05 14:00:00,70.67,70.7,70.64,70.69,16180.0,70.67,70.7,70.64,70.69,16180.0
2025-05-05 14:10:00,70.69,70.75,70.66,70.75,15355.0,70.69,70.75,70.66,70.75,15355.0
2025-05-05 14:20:00,70.75,70.83,70.75,70.8,22172.0,70.75,70.83,70.75,70.8,22172.0
2025-05-05 14:30:00,70.81,70.92,70.81,70.87,33353.0,70.81,70.92,70.81,70.87,33353.0
2025-05-05 14:40:00,70.87,70.9,70.83,70.86,28095.0,70.87,70.9,70.83,70.86,28095.0
2025-05-05 14:50:00,70.86,70.9,70.83,70.83,26612.0,70.86,70.9,70.83,70.83,26612.0
2025-05-05 15:00:00,70.83,70.84,70.76,70.81,27180.0,70.83,70.84,70.76,70.81,27180.0
2025-05-05 15:10:00,70.81,70.83,70.76,70.82,31395.0,70.81,70.83,70.76,70.82,31395.0
2025-05-05 15:20:00,70.81,70.81,70.72,70.75,36611.0,70.81,70.81,70.72,70.75,36611.0
2025-05-05 15:30:00,70.74,70.78,70.69,70.77,40628.0,70.74,70.78,70.69,70.77,40628.0
2025-05-05 15:40:00,70.76,70.8,70.66,70.79,55009.0,70.76,70.8,70.66,70.79,55009.0
2025-05-05 15:50:00,70.76,70.77,70.6,70.64,219638.0,70.76,70.77,70.6,70.64,219638.0
2025-05-06 09:30:00,70.24,70.55,70.13,70.17,37616.0,70.24,70.55,70.13,70.17,37616.0
2025-05-06 09:40:00,70.18,70.23,70.0,70.04,54082.0,70.18,70.23,70.0,70.04,54082.0
2025-05-06 09:50:00,70.05,70.17,69.92,70.13,25557.0,70.05,70.17,69.92,70.13,25557.0
2025-05-06 10:00:00,70.12,70.25,70.09,70.24,28266.0,70.12,70.25,70.09,70.24,28266.0
2025-05-06 10:10:00,70.25,70.34,70.22,70.29,49787.0,70.25,70.34,70.22,70.29,49787.0
2025-05-06 10:20:00,70.29,70.54,70.29,70.51,32450.0,70.29,70.54,70.29,70.51,32450.0
2025-05-06 10:30:00,70.5,70.53,70.37,70.44,34213.0,70.5,70.53,70.37,70.44,34213.0
2025-05-06 10:40:00,70.44,70.46,70.36,70.41,23104.0,70.44,70.46,70.36,70.41,23104.0
2025-05-06 10:50:00,70.41,70.41,70.25,70.34,32303.0,70.41,70.41,70.25,70.34,32303.0
2025-05-06 11:00:00,70.33,70.39,70.18,70.18,32338.0,70.33,70.39,70.18,70.18,32338.0
2025-05-06 11:10:00,70.18,70.26,70.1,70.14,16110.0,70.18,70.26,70.1,70.14,16110.0
2025-05-06 11:20:00,70.14,70.23,70.12,70.13,14522.0,70.14,70.23,70.12,70.13,14522.0
2025-05-06 11:30:00,70.13,70.2,70.11,70.15,21599.0,70.13,70.2,70.11,70.15,21599.0
2025-05-06 11:40:00,70.16,70.16,70.01,70.03,17490.0,70.16,70.16,70.01,70.03,17490.0
2025-05-06 11:50:00,70.04,70.05,69.9,69.9,13327.0,70.04,70.05,69.9,69.9,13327.0
2025-05-06 12:00:00,69.91,70.0,69.89,70.0,15684.0,69.91,70.0,69.89,70.0,15684.0
2025-05-06 12:10:00,70.01,70.18,69.98,70.1,22901.0,70.01,70.18,69.98,70.1,22901.0
2025-05-06 12:20:00,70.09,70.09,69.97,70.01,10859.0,70.09,70.09,69.97,70.01,10859.0
2025-05-06 12:30:00,70.03,70.12,70.02,70.09,13679.0,70.03,70.12,70.02,70.09,13679.0
2025-05-06 12:40:00,70.09,70.09,69.98,69.99,9866.0,70.09,70.09,69.98,69.99,9866.0
2025-05-06 12:50:00,69.99,70.1,69.99,70.01,17644.0,69.99,70.1,69.99,70.01,17644.0
2025-05-06 13:00:00,70.02,70.13,69.98,70.09,23836.0,70.02,70.13,69.98,70.09,23836.0
2025-05-06 13:10:00,70.09,70.23,70.09,70.22,23463.0,70.09,70.23,70.09,70.22,23463.0
2025-05-06 13:20:00,70.21,70.21,70.1,70.1,19377.0,70.21,70.21,70.1,70.1,19377.0
2025-05-06 13:30:00,70.09,70.11,70.01,70.01,17201.0,70.09,70.11,70.01,70.01,17201.0
2025-05-06 13:40:00,70.01,70.01,69.89,69.9,27904.0,70.01,70.01,69.89,69.9,27904.0
2025-05-06 13:50:00,69.89,69.94,69.74,69.79,81923.0,69.89,69.94,69.74,69.79,81923.0
2025-05-06 14:00:00,69.8,70.04,69.8,69.95,32860.0,69.8,70.04,69.8,69.95,32860.0
2025-05-06 14:10:00,69.95,69.95,69.86,69.95,19548.0,69.95,69.95,69.86,69.95,19548.0
2025-05-06 14:20:00,69.95,70.03,69.89,70.02,27149.0,69.95,70.03,69.89,70.02,27149.0
2025-05-06 14:30:00,70.02,70.04,69.95,69.96,25474.0,70.02,70.04,69.95,69.96,25474.0
2025-05-06 14:40:00,69.97,70.01,69.95,69.98,19728.0,69.97,70.01,69.95,69.98,19728.0
2025-05-06 14:50:00,69.98,70.05,69.94,70.04,21629.0,69.98,70.05,69.94,70.04,21629.0
2025-05-06 15:00:00,70.03,70.09,69.98,70.03,42942.0,70.03,70.09,69.98,70.03,42942.0
2025-05-06 15:10:00,70.04,70.11,69.96,70.08,28158.0,70.04,70.11,69.96,70.08,28158.0
2025-05-06 15:20:00,70.07,70.11,70.04,70.08,17304.0,70.07,70.11,70.04,70.08,17304.0
2025-05-06 15:30:00,70.07,70.13,70.0,70.02,44871.0,70.07,70.13,70.0,70.02,44871.0
2025-05-06 15:40:00,70.04,70.04,69.95,69.98,41283.0,70.04,70.04,69.95,69.98,41283.0
2025-05-06 15:50:00,69.98,70.03,69.86,70.01,346960.0,69.98,70.03,69.86,70.01,346960.0
2025-05-07 09:30:00,69.93,70.47,69.93,70.27,47770.0,69.93,70.47,69.93,70.27,47770.0
2025-05-07 09:40:00,70.3,70.46,70.29,70.33,24375.0,70.3,70.46,70.29,70.33,24375.0
2025-05-07 09:50:00,70.32,70.42,70.29,70.36,22211.0,70.32,70.42,70.29,70.36,22211.0
2025-05-07 10:00:00,70.36,70.55,70.34,70.36,26312.0,70.36,70.55,70.34,70.36,26312.0
2025-05-07 10:10:00,70.36,70.37,70.21,70.23,12619.0,70.36,70.37,70.21,70.23,12619.0
2025-05-07 10:20:00,70.23,70.24,70.05,70.09,18210.0,70.23,70.24,70.05,70.09,18210.0
2025-05-07 10:30:00,70.1,70.13,69.97,70.06,10412.0,70.1,70.13,69.97,70.06,10412.0
2025-05-07 10:40:00,70.08,70.15,70.06,70.06,9981.0,70.08,70.15,70.06,70.06,9981.0
2025-05-07 10:50:00,70.07,70.08,69.95,70.07,16835.0,70.07,70.08,69.95,70.07,16835.0
2025-05-07 11:00:00,70.05,70.18,70.04,70.14,30740.0,70.05,70.18,70.04,70.14,30740.0
2025-05-07 11:10:00,70.12,70.2,70.09,70.19,20642.0,70.12,70.2,70.09,70.19,20642.0
2025-05-07 11:20:00,70.2,70.36,70.19,70.34,24379.0,70.2,70.36,70.19,70.34,24379.0
2025-05-07 11:30:00,70.35,70.4,70.32,70.38,14045.0,70.35,70.4,70.32,70.38,14045.0
2025-05-07 11:40:00,70.39,70.48,70.28,70.29,18905.0,70.39,70.48,70.28,70.29,18905.0
2025-05-07 11:50:00,70.29,70.43,70.27,70.38,22440.0,70.29,70.43,70.27,70.38,22440.0
2025-05-07 12:00:00,70.39,70.41,70.34,70.41,13414.0,70.39,70.41,70.34,70.41,13414.0
2025-05-07 12:10:00,70.42,70.48,70.34,70.48,39181.0,70.42,70.48,70.34,70.48,39181.0
2025-05-07 12:20:00,70.47,70.47,70.35,70.39,9413.0,70.47,70.47,70.35,70.39,9413.0
2025-05-07 12:30:00,70.41,70.53,70.39,70.53,14680.0,70.41,70.53,70.39,70.53,14680.0
2025-05-07 12:40:00,70.53,70.63,70.51,70.63,11851.0,70.53,70.63,70.51,70.63,11851.0
2025-05-07 12:50:00,70.61,70.79,70.58,70.72,15728.0,70.61,70.79,70.58,70.72,15728.0
2025-05-07 13:00:00,70.72,70.77,70.69,70.75,8069.0,70.72,70.77,70.69,70.75,8069.0
2025-05-07 13:10:00,70.75,70.82,70.74,70.8,17083.0,70.75,70.82,70.74,70.8,17083.0
2025-05-07 13:20:00,70.8,70.8,70.73,70.8,30232.0,70.8,70.8,70.73,70.8,30232.0
2025-05-07 13:30:00,70.81,70.82,70.65,70.72,20650.0,70.81,70.82,70.65,70.72,20650.0
2025-05-07 13:40:00,70.72,70.84,70.7,70.84,15089.0,70.72,70.84,70.7,70.84,15089.0
2025-05-07 13:50:00,70.86,70.87,70.62,70.64,22677.0,70.86,70.87,70.62,70.64,22677.0
2025-05-07 14:00:00,70.61,70.75,70.42,70.48,25303.0,70.61,70.75,70.42,70.48,25303.0
2025-05-07 14:10:00,70.47,70.62,70.4,70.62,61562.0,70.47,70.62,70.4,70.62,61562.0
2025-05-07 14:20:00,70.62,70.72,70.58,70.62,30950.0,70.62,70.72,70.58,70.62,30950.0
2025-05-07 14:30:00,70.61,70.97,70.57,70.95,76727.0,70.61,70.97,70.57,70.95,76727.0
2025-05-07 14:40:00,70.95,70.98,70.59,70.63,30697.0,70.95,70.98,70.59,70.63,30697.0
2025-05-07 14:50:00,70.64,70.93,70.55,70.86,21579.0,70.64,70.93,70.55,70.86,21579.0
2025-05-07 15:00:00,70.85,70.89,70.75,70.86,24524.0,70.85,70.89,70.75,70.86,24524.0
2025-05-07 15:10:00,70.87,70.87,70.69,70.78,23112.0,70.87,70.87,70.69,70.78,23112.0
2025-05-07 15:20:00,70.79,70.81,70.45,70.46,33839.0,70.79,70.81,70.45,70.46,33839.0
2025-05-07 15:30:00,70.47,70.56,70.42,70.49,33119.0,70.47,70.56,70.42,70.49,33119.0
2025-05-07 15:40:00,70.51,70.75,70.37,70.39,61290.0,70.51,70.75,70.37,70.39,61290.0
2025-05-07 15:50:00,70.37,70.6,70.37,70.48,190456.0,70.37,70.6,70.37,70.48,190456.0
2025-05-08 09:30:00,70.64,71.34,70.56,71.1,28585.0,70.64,71.34,70.56,71.1,28585.0
2025-05-08 09:40:00,71.16,71.44,71.06,71.37,35240.0,71.16,71.44,71.06,71.37,35240.0
2025-05-08 09:50:00,71.37,71.58,71.29,71.56,26130.0,71.37,71.58,71.29,71.56,26130.0
2025-05-08 10:00:00,71.53,71.71,71.46,71.53,32306.0,71.53,71.71,71.46,71.53,32306.0
2025-05-08 10:10:00,71.51,71.76,71.49,71.75,64634.0,71.51,71.76,71.49,71.75,64634.0
2025-05-08 10:20:00,71.76,71.9,71.7,71.82,38189.0,71.76,71.9,71.7,71.82,38189.0
2025-05-08 10:30:00,71.83,71.98,71.65,71.65,36579.0,71.83,71.98,71.65,71.65,36579.0
2025-05-08 10:40:00,71.62,71.68,71.58,71.61,44665.0,71.62,71.68,71.58,71.61,44665.0
2025-05-08 10:50:00,71.62,71.69,71.38,71.46,66246.0,71.62,71.69,71.38,71.46,66246.0
2025-05-08 11:00:00,71.44,71.6,71.35,71.55,39331.0,71.44,71.6,71.35,71.55,39331.0
2025-05-08 11:10:00,71.56,71.78,71.56,71.77,33176.0,71.56,71.78,71.56,71.77,33176.0
2025-05-08 11:20:00,71.77,71.99,71.77,71.91,37329.0,71.77,71.99,71.77,71.91,37329.0
2025-05-08 11:30:00,71.9,72.05,71.79,72.05,47015.0,71.9,72.05,71.79,72.05,47015.0
2025-05-08 11:40:00,72.06,72.23,72.05,72.23,33881.0,72.06,72.23,72.05,72.23,33881.0
2025-05-08 11:50:00,72.25,72.26,72.13,72.14,32126.0,72.25,72.26,72.13,72.14,32126.0
2025-05-08 12:00:00,72.16,72.27,72.14,72.14,73446.0,72.16,72.27,72.14,72.14,73446.0
2025-05-08 12:10:00,72.15,72.27,72.1,72.21,21006.0,72.15,72.27,72.1,72.21,21006.0
2025-05-08 12:20:00,72.23,72.28,72.19,72.27,41873.0,72.23,72.28,72.19,72.27,41873.0
2025-05-08 12:30:00,72.25,72.37,72.23,72.35,61465.0,72.25,72.37,72.23,72.35,61465.0
2025-05-08 12:40:00,72.37,72.49,72.32,72.49,28781.0,72.37,72.49,72.32,72.49,28781.0
2025-05-08 12:50:00,72.5,72.6,72.47,72.57,22384.0,72.5,72.6,72.47,72.57,22384.0
2025-05-08 13:00:00,72.57,72.58,72.34,72.34,29317.0,72.57,72.58,72.34,72.34,29317.0
2025-05-08 13:10:00,72.34,72.4,72.29,72.33,31681.0,72.34,72.4,72.29,72.33,31681.0
2025-05-08 13:20:00,72.34,72.43,72.22,72.25,47869.0,72.34,72.43,72.22,72.25,47869.0
2025-05-08 13:30:00,72.21,72.31,72.1,72.13,23551.0,72.21,72.31,72.1,72.13,23551.0
2025-05-08 13:40:00,72.13,72.13,71.94,71.95,21155.0,72.13,72.13,71.94,71.95,21155.0
2025-05-08 13:50:00,71.95,71.96,71.77,71.82,37153.0,71.95,71.96,71.77,71.82,37153.0
2025-05-08 14:00:00,71.8,71.93,71.78,71.92,18707.0,71.8,71.93,71.78,71.92,18707.0
2025-05-08 14:10:00,71.93,72.04,71.91,71.98,23542.0,71.93,72.04,71.91,71.98,23542.0
2025-05-08 14:20:00,71.98,71.99,71.91,71.94,18881.0,71.98,71.99,71.91,71.94,18881.0
2025-05-08 14:30:00,71.94,72.05,71.94,71.98,20514.0,71.94,72.05,71.94,71.98,20514.0
2025-05-08 14:40:00,71.99,72.05,71.97,72.03,28289.0,71.99,72.05,71.97,72.03,28289.0
2025-05-08 14:50:00,72.02,72.06,71.94,71.94,25778.0,72.02,72.06,71.94,71.94,25778.0
2025-05-08 15:00:00,71.93,71.99,71.9,71.97,34752.0,71.93,71.99,71.9,71.97,34752.0
2025-05-08 15:10:00,71.97,71.97,71.84,71.9,35902.0,71.97,71.97,71.84,71.9,35902.0
2025-05-08 15:20:00,71.9,72.02,71.9,71.95,44720.0,71.9,72.02,71.9,71.95,44720.0
2025-05-08 15:30:00,71.97,72.0,71.84,71.86,44482.0,71.97,72.0,71.84,71.86,44482.0
2025-05-08 15:40:00,71.86,71.87,71.77,71.81,58631.0,71.86,71.87,71.77,71.81,58631.0
2025-05-08 15:50:00,71.8,71.82,71.54,71.61,224507.0,71.8,71.82,71.54,71.61,224507.0
2025-05-09 09:30:00,71.58,71.75,71.41,71.47,37330.0,71.58,71.75,71.41,71.47,37330.0
2025-05-09 09:40:00,71.48,71.48,71.28,71.35,32967.0,71.48,71.48,71.28,71.35,32967.0
2025-05-09 09:50:00,71.33,71.46,71.28,71.4,22131.0,71.33,71.46,71.28,71.4,22131.0
2025-05-09 10:00:00,71.41,71.48,71.31,71.45,15343.0,71.41,71.48,71.31,71.45,15343.0
2025-05-09 10:10:00,71.47,71.47,71.22,71.26,16359.0,71.47,71.47,71.22,71.26,16359.0
2025-05-09 10:20:00,71.26,71.32,71.21,71.3,13111.0,71.26,71.32,71.21,71.3,13111.0
2025-05-09 10:30:00,71.33,71.34,71.15,71.3,22666.0,71.33,71.34,71.15,71.3,22666.0
2025-05-09 10:40:00,71.29,71.33,71.2,71.2,15159.0,71.29,71.33,71.2,71.2,15159.0
2025-05-09 10:50:00,71.19,71.21,71.09,71.09,18664.0,71.19,71.21,71.09,71.09,18664.0
2025-05-09 11:00:00,71.09,71.12,71.06,71.09,10875.0,71.09,71.12,71.06,71.09,10875.0
2025-05-09 11:10:00,71.08,71.1,70.95,70.97,40393.0,71.08,71.1,70.95,70.97,40393.0
2025-05-09 11:20:00,70.96,70.97,70.83,70.88,32468.0,70.96,70.97,70.83,70.88,32468.0
2025-05-09 11:30:00,70.91,71.14,70.89,71.08,24315.0,70.91,71.14,70.89,71.08,24315.0
2025-05-09 11:40:00,71.08,71.17,71.03,71.05,17488.0,71.08,71.17,71.03,71.05,17488.0
2025-05-09 11:50:00,71.05,71.08,71.01,71.04,14879.0,71.05,71.08,71.01,71.04,14879.0
2025-05-09 12:00:00,71.02,71.05,70.9,71.05,13450.0,71.02,71.05,70.9,71.05,13450.0
2025-05-09 12:10:00,71.03,71.13,70.99,71.1,11105.0,71.03,71.13,70.99,71.1,11105.0
2025-05-09 12:20:00,71.1,71.13,70.93,70.93,9372.0,71.1,71.13,70.93,70.93,9372.0
2025-05-09 12:30:00,70.95,70.99,70.88,70.96,20902.0,70.95,70.99,70.88,70.96,20902.0
2025-05-09 12:40:00,70.95,70.96,70.86,70.87,15347.0,70.95,70.96,70.86,70.87,15347.0
2025-05-09 12:50:00,70.84,70.87,70.81,70.84,9637.0,70.84,70.87,70.81,70.84,9637.0
2025-05-09 13:00:00,70.83,70.88,70.81,70.88,12690.0,70.83,70.88,70.81,70.88,12690.0
2025-05-09 13:10:00,70.89,70.93,70.84,70.93,11140.0,70.89,70.93,70.84,70.93,11140.0
2025-05-09 13:20:00,70.93,70.98,70.84,70.92,20504.0,70.93,70.98,70.84,70.92,20504.0
2025-05-09 13:30:00,70.94,70.94,70.8,70.88,18947.0,70.94,70.94,70.8,70.88,18947.0
2025-05-09 13:40:00,70.87,70.97,70.87,70.9,13743.0,70.87,70.97,70.87,70.9,13743.0
2025-05-09 13:50:00,70.92,70.96,70.87,70.95,14101.0,70.92,70.96,70.87,70.95,14101.0
2025-05-09 14:00:00,70.97,70.99,70.92,70.94,14080.0,70.97,70.99,70.92,70.94,14080.0
2025-05-09 14:10:00,70.94,71.02,70.93,70.97,19769.0,70.94,71.02,70.93,70.97,19769.0
2025-05-09 14:20:00,70.97,71.01,70.87,70.87,27768.0,70.97,71.01,70.87,70.87,27768.0
2025-05-09 14:30:00,70.89,70.99,70.88,70.89,26567.0,70.89,70.99,70.88,70.89,26567.0
2025-05-09 14:40:00,70.88,71.04,70.87,71.02,18931.0,70.88,71.04,70.87,71.02,18931.0
2025-05-09 14:50:00,71.02,71.04,70.86,70.89,24704.0,71.02,71.04,70.86,70.89,24704.0
2025-05-09 15:00:00,70.89,71.08,70.89,71.06,32901.0,70.89,71.08,70.89,71.06,32901.0
2025-05-09 15:10:00,71.06,71.16,71.0,71.14,29844.0,71.06,71.16,71.0,71.14,29844.0
2025-05-09 15:20:00,71.14,71.18,71.1,71.1,26464.0,71.14,71.18,71.1,71.1,26464.0
2025-05-09 15:30:00,71.1,71.14,70.97,71.03,89300.0,71.1,71.14,70.97,71.03,89300.0
2025-05-09 15:40:00,71.03,71.04,70.78,70.87,41961.0,71.03,71.04,70.78,70.87,41961.0
2025-05-09 15:50:00,70.84,70.86,70.7,70.74,163205.0,70.84,70.86,70.7,70.74,163205.0
2025-05-12 09:30:00,71.15,71.52,70.65,71.51,76444.0,71.15,71.52,70.65,71.51,76444.0
2025-05-12 09:40:00,71.45,71.79,71.38,71.43,94487.0,71.45,71.79,71.38,71.43,94487.0
2025-05-12 09:50:00,71.38,71.43,71.18,71.23,34162.0,71.38,71.43,71.18,71.23,34162.0
2025-05-12 10:00:00,71.25,71.29,70.95,70.96,93309.0,71.25,71.29,70.95,70.96,93309.0
2025-05-12 10:10:00,70.94,71.09,70.91,71.01,54177.0,70.94,71.09,70.91,71.01,54177.0
2025-05-12 10:20:00,70.97,70.99,70.8,70.87,23342.0,70.97,70.99,70.8,70.87,23342.0
2025-05-12 10:30:00,70.87,71.17,70.83,71.12,86732.0,70.87,71.17,70.83,71.12,86732.0
2025-05-12 10:40:00,71.09,71.33,71.08,71.25,32068.0,71.09,71.33,71.08,71.25,32068.0
2025-05-12 10:50:00,71.26,71.33,71.08,71.11,17831.0,71.26,71.33,71.08,71.11,17831.0
2025-05-12 11:00:00,71.09,71.15,70.93,70.95,14484.0,71.09,71.15,70.93,70.95,14484.0
2025-05-12 11:10:00,70.94,71.13,70.94,71.07,25756.0,70.94,71.13,70.94,71.07,25756.0
2025-05-12 11:20:00,71.07,71.08,70.91,70.99,25285.0,71.07,71.08,70.91,70.99,25285.0
2025-05-12 11:30:00,70.99,71.05,70.91,70.94,13821.0,70.99,71.05,70.91,70.94,13821.0
2025-05-12 11:40:00,70.94,70.94,70.86,70.88,9655.0,70.94,70.94,70.86,70.88,9655.0
2025-05-12 11:50:00,70.88,70.98,70.83,70.95,27725.0,70.88,70.98,70.83,70.95,27725.0
2025-05-12 12:00:00,70.95,71.0,70.87,71.0,19665.0,70.95,71.0,70.87,71.0,19665.0
2025-05-12 12:10:00,71.01,71.01,70.91,70.94,26307.0,71.01,71.01,70.91,70.94,26307.0
2025-05-12 12:20:00,70.94,71.1,70.93,71.01,68837.0,70.94,71.1,70.93,71.01,68837.0
2025-05-12 12:30:00,71.01,71.12,70.96,71.11,40735.0,71.01,71.12,70.96,71.11,40735.0
2025-05-12 12:40:00,71.13,71.24,71.13,71.18,20207.0,71.13,71.24,71.13,71.18,20207.0
2025-05-12 12:50:00,71.16,71.36,71.11,71.33,43940.0,71.16,71.36,71.11,71.33,43940.0
2025-05-12 13:00:00,71.33,71.53,71.33,71.53,13149.0,71.33,71.53,71.33,71.53,13149.0
2025-05-12 13:10:00,71.52,71.52,71.3,71.32,16178.0,71.52,71.52,71.3,71.32,16178.0
2025-05-12 13:20:00,71.31,71.32,71.23,71.26,30517.0,71.31,71.32,71.23,71.26,30517.0
2025-05-12 13:30:00,71.26,71.43,71.26,71.42,8316.0,71.26,71.43,71.26,71.42,8316.0
2025-05-12 13:40:00,71.41,71.49,71.36,71.44,21802.0,71.41,71.49,71.36,71.44,21802.0
2025-05-12 13:50:00,71.44,71.54,71.43,71.48,18142.0,71.44,71.54,71.43,71.48,18142.0
2025-05-12 14:00:00,71.49,71.69,71.49,71.66,14005.0,71.49,71.69,71.49,71.66,14005.0
2025-05-12 14:10:00,71.67,71.7,71.62,71.69,16242.0,71.67,71.7,71.62,71.69,16242.0
2025-05-12 14:20:00,71.69,71.72,71.58,71.59,15482.0,71.69,71.72,71.58,71.59,15482.0
2025-05-12 14:30:00,71.59,71.69,71.59,71.68,16239.0,71.59,71.69,71.59,71.68,16239.0
2025-05-12 14:40:00,71.69,71.75,71.67,71.67,19578.0,71.69,71.75,71.67,71.67,19578.0
2025-05-12 14:50:00,71.67,71.69,71.63,71.63,15699.0,71.67,71.69,71.63,71.63,15699.0
2025-05-12 15:00:00,71.63,71.76,71.6,71.73,21535.0,71.63,71.76,71.6,71.73,21535.0
2025-05-12 15:10:00,71.73,71.76,71.64,71.65,40146.0,71.73,71.76,71.64,71.65,40146.0
2025-05-12 15:20:00,71.67,71.86,71.66,71.85,47177.0,71.67,71.86,71.66,71.85,47177.0
2025-05-12 15:30:00,71.85,71.87,71.78,71.8,38552.0,71.85,71.87,71.78,71.8,38552.0
2025-05-12 15:40:00,71.8,71.8,71.7,71.78,45605.0,71.8,71.8,71.7,71.78,45605.0
2025-05-12 15:50:00,71.77,71.98,71.7,71.95,245235.0,71.77,71.98,71.7,71.95,245235.0
2025-05-13 09:30:00,71.95,72.0,71.39,71.67,38094.0,71.95,72.0,71.39,71.67,38094.0
2025-05-13 09:40:00,71.8,71.84,71.46,71.52,30079.0,71.8,71.84,71.46,71.52,30079.0
2025-05-13 09:50:00,71.51,71.66,71.4,71.53,21726.0,71.51,71.66,71.4,71.53,21726.0
2025-05-13 10:00:00,71.53,71.86,71.5,71.86,32087.0,71.53,71.86,71.5,71.86,32087.0
2025-05-13 10:10:00,71.91,72.02,71.86,71.88,19750.0,71.91,72.02,71.86,71.88,19750.0
2025-05-13 10:20:00,71.89,71.9,71.74,71.74,36171.0,71.89,71.9,71.74,71.74,36171.0
2025-05-13 10:30:00,71.76,71.96,71.72,71.81,34185.0,71.76,71.96,71.72,71.81,34185.0
2025-05-13 10:40:00,71.82,71.85,71.7,71.77,22565.0,71.82,71.85,71.7,71.77,22565.0
2025-05-13 10:50:00,71.77,71.87,71.75,71.75,22709.0,71.77,71.87,71.75,71.75,22709.0
2025-05-13 11:00:00,71.74,71.76,71.59,71.67,62616.0,71.74,71.76,71.59,71.67,62616.0
2025-05-13 11:10:00,71.67,71.71,71.47,71.56,81364.0,71.67,71.71,71.47,71.56,81364.0
2025-05-13 11:20:00,71.56,71.67,71.49,71.65,80160.0,71.56,71.67,71.49,71.65,80160.0
2025-05-13 11:30:00,71.6,71.66,71.55,71.56,16160.0,71.6,71.66,71.55,71.56,16160.0
2025-05-13 11:40:00,71.56,71.6,71.47,71.51,25558.0,71.56,71.6,71.47,71.51,25558.0
2025-05-13 11:50:00,71.49,71.52,71.41,71.48,18243.0,71.49,71.52,71.41,71.48,18243.0
2025-05-13 12:00:00,71.48,71.52,71.4,71.42,14179.0,71.48,71.52,71.4,71.42,14179.0
2025-05-13 12:10:00,71.42,71.42,71.35,71.36,33712.0,71.42,71.42,71.35,71.36,33712.0
2025-05-13 12:20:00,71.36,71.42,71.25,71.28,31845.0,71.36,71.42,71.25,71.28,31845.0
2025-05-13 12:30:00,71.29,71.34,71.22,71.24,16748.0,71.29,71.34,71.22,71.24,16748.0
2025-05-13 12:40:00,71.24,71.25,71.13,71.18,43878.0,71.24,71.25,71.13,71.18,43878.0
2025-05-13 12:50:00,71.18,71.18,71.05,71.1,45491.0,71.18,71.18,71.05,71.1,45491.0
2025-05-13 13:00:00,71.1,71.13,71.05,71.09,29218.0,71.1,71.13,71.05,71.09,29218.0
2025-05-13 13:10:00,71.08,71.16,70.99,71.15,23686.0,71.08,71.16,70.99,71.15,23686.0
2025-05-13 13:20:00,71.15,71.38,71.15,71.34,18486.0,71.15,71.38,71.15,71.34,18486.0
2025-05-13 13:30:00,71.34,71.47,71.3,71.42,24563.0,71.34,71.47,71.3,71.42,24563.0
2025-05-13 13:40:00,71.42,71.46,71.29,71.3,19023.0,71.42,71.46,71.29,71.3,19023.0
2025-05-13 13:50:00,71.3,71.33,71.23,71.26,12959.0,71.3,71.33,71.23,71.26,12959.0
2025-05-13 14:00:00,71.29,71.44,71.28,71.43,17478.0,71.29,71.44,71.28,71.43,17478.0
2025-05-13 14:10:00,71.42,71.47,71.37,71.4,23673.0,71.42,71.47,71.37,71.4,23673.0
2025-05-13 14:20:00,71.4,71.42,71.3,71.31,19068.0,71.4,71.42,71.3,71.31,19068.0
2025-05-13 14:30:00,71.31,71.34,71.22,71.23,13656.0,71.31,71.34,71.22,71.23,13656.0
2025-05-13 14:40:00,71.23,71.23,71.14,71.21,16687.0,71.23,71.23,71.14,71.21,16687.0
2025-05-13 14:50:00,71.21,71.26,71.17,71.23,16546.0,71.21,71.26,71.17,71.23,16546.0
2025-05-13 15:00:00,71.24,71.25,71.12,71.12,20319.0,71.24,71.25,71.12,71.12,20319.0
2025-05-13 15:10:00,71.12,71.16,71.07,71.07,30432.0,71.12,71.16,71.07,71.07,30432.0
2025-05-13 15:20:00,71.06,71.31,71.04,71.3,128247.0,71.06,71.31,71.04,71.3,128247.0
2025-05-13 15:30:00,71.29,71.34,71.2,71.25,47580.0,71.29,71.34,71.2,71.25,47580.0
2025-05-13 15:40:00,71.26,71.26,71.09,71.09,47575.0,71.26,71.26,71.09,71.09,47575.0
2025-05-13 15:50:00,71.1,71.1,70.78,70.79,214621.0,71.1,71.1,70.78,70.79,214621.0
2025-05-14 09:30:00,70.78,71.24,70.52,70.56,63621.0,70.78,71.24,70.52,70.56,63621.0
2025-05-14 09:40:00,70.55,70.71,70.39,70.54,33953.0,70.55,70.71,70.39,70.54,33953.0
2025-05-14 09:50:00,70.59,70.76,70.48,70.67,16352.0,70.59,70.76,70.48,70.67,16352.0
2025-05-14 10:00:00,70.7,70.77,70.36,70.46,50178.0,70.7,70.77,70.36,70.46,50178.0
2025-05-14 10:10:00,70.44,70.53,70.35,70.51,31173.0,70.44,70.53,70.35,70.51,31173.0
2025-05-14 10:20:00,70.51,70.62,70.49,70.61,64023.0,70.51,70.62,70.49,70.61,64023.0
2025-05-14 10:30:00,70.62,70.66,70.36,70.47,43568.0,70.62,70.66,70.36,70.47,43568.0
2025-05-14 10:40:00,70.47,70.61,70.45,70.54,56325.0,70.47,70.61,70.45,70.54,56325.0
2025-05-14 10:50:00,70.55,70.65,70.46,70.65,34448.0,70.55,70.65,70.46,70.65,34448.0
2025-05-14 11:00:00,70.64,70.64,70.4,70.47,52040.0,70.64,70.64,70.4,70.47,52040.0
2025-05-14 11:10:00,70.48,70.68,70.47,70.68,42595.0,70.48,70.68,70.47,70.68,42595.0
2025-05-14 11:20:00,70.68,70.89,70.66,70.88,29038.0,70.68,70.89,70.66,70.88,29038.0
2025-05-14 11:30:00,70.88,71.05,70.86,71.02,40861.0,70.88,71.05,70.86,71.02,40861.0
2025-05-14 11:40:00,71.03,71.06,70.95,71.0,29639.0,71.03,71.06,70.95,71.0,29639.0
2025-05-14 11:50:00,71.0,71.02,70.95,70.97,26157.0,71.0,71.02,70.95,70.97,26157.0
2025-05-14 12:00:00,70.97,71.07,70.96,71.03,28861.0,70.97,71.07,70.96,71.03,28861.0
2025-05-14 12:10:00,71.03,71.04,70.95,70.97,20527.0,71.03,71.04,70.95,70.97,20527.0
2025-05-14 12:20:00,70.97,71.04,70.9,70.91,20789.0,70.97,71.04,70.9,70.91,20789.0
2025-05-14 12:30:00,70.93,71.0,70.91,70.92,20824.0,70.93,71.0,70.91,70.92,20824.0
2025-05-14 12:40:00,70.91,70.98,70.84,70.94,24861.0,70.91,70.98,70.84,70.94,24861.0
2025-05-14 12:50:00,70.94,70.99,70.94,70.98,20586.0,70.94,70.99,70.94,70.98,20586.0
2025-05-14 13:00:00,70.97,71.11,70.95,71.07,33160.0,70.97,71.11,70.95,71.07,33160.0
2025-05-14 13:10:00,71.07,71.08,71.0,71.06,30370.0,71.07,71.08,71.0,71.06,30370.0
2025-05-14 13:20:00,71.06,71.06,70.95,71.03,21354.0,71.06,71.06,70.95,71.03,21354.0
2025-05-14 13:30:00,71.02,71.04,70.98,71.03,18280.0,71.02,71.04,70.98,71.03,18280.0
2025-05-14 13:40:00,71.04,71.06,70.93,70.99,27977.0,71.04,71.06,70.93,70.99,27977.0
2025-05-14 13:50:00,70.98,71.16,70.97,71.13,72666.0,70.98,71.16,70.97,71.13,72666.0
2025-05-14 14:00:00,71.13,71.36,71.08,71.29,104745.0,71.13,71.36,71.08,71.29,104745.0
2025-05-14 14:10:00,71.29,71.38,71.25,71.35,65919.0,71.29,71.38,71.25,71.35,65919.0
2025-05-14 14:20:00,71.36,71.43,71.35,71.41,34422.0,71.36,71.43,71.35,71.41,34422.0
2025-05-14 14:30:00,71.4,71.52,71.39,71.49,30929.0,71.4,71.52,71.39,71.49,30929.0
2025-05-14 14:40:00,71.49,71.51,71.35,71.36,35168.0,71.49,71.51,71.35,71.36,35168.0
2025-05-14 14:50:00,71.35,71.38,71.16,71.2,42737.0,71.35,71.38,71.16,71.2,42737.0
2025-05-14 15:00:00,71.2,71.24,71.13,71.2,39003.0,71.2,71.24,71.13,71.2,39003.0
2025-05-14 15:10:00,71.2,71.26,71.17,71.19,38419.0,71.2,71.26,71.17,71.19,38419.0
2025-05-14 15:20:00,71.2,71.2,71.05,71.12,43665.0,71.2,71.2,71.05,71.12,43665.0
2025-05-14 15:30:00,71.13,71.21,71.1,71.18,71569.0,71.13,71.21,71.1,71.18,71569.0
2025-05-14 15:40:00,71.18,71.2,71.03,71.13,82656.0,71.18,71.2,71.03,71.13,82656.0
2025-05-14 15:50:00,71.13,71.28,71.06,71.09,267686.0,71.13,71.28,71.06,71.09,267686.0
2025-05-15 09:30:00,70.88,71.42,70.88,71.36,67320.0,70.88,71.42,70.88,71.36,67320.0
2025-05-15 09:40:00,71.4,71.5,71.22,71.5,23081.0,71.4,71.5,71.22,71.5,23081.0
2025-05-15 09:50:00,71.48,71.63,71.34,71.54,29239.0,71.48,71.63,71.34,71.54,29239.0
2025-05-15 10:00:00,71.54,71.65,71.49,71.58,41088.0,71.54,71.65,71.49,71.58,41088.0
2025-05-15 10:10:00,71.59,71.59,71.37,71.44,34270.0,71.59,71.59,71.37,71.44,34270.0
2025-05-15 10:20:00,71.45,71.57,71.36,71.5,21819.0,71.45,71.57,71.36,71.5,21819.0
2025-05-15 10:30:00,71.51,71.61,71.49,71.57,28229.0,71.51,71.61,71.49,71.57,28229.0
2025-05-15 10:40:00,71.57,71.59,71.47,71.57,23298.0,71.57,71.59,71.47,71.57,23298.0
2025-05-15 10:50:00,71.57,71.64,71.52,71.58,17670.0,71.57,71.64,71.52,71.58,17670.0
2025-05-15 11:00:00,71.58,71.7,71.57,71.63,34089.0,71.58,71.7,71.57,71.63,34089.0
2025-05-15 11:10:00,71.63,71.78,71.62,71.76,35828.0,71.63,71.78,71.62,71.76,35828.0
2025-05-15 11:20:00,71.75,71.83,71.69,71.76,26607.0,71.75,71.83,71.69,71.76,26607.0
2025-05-15 11:30:00,71.76,71.8,71.72,71.72,25073.0,71.76,71.8,71.72,71.72,25073.0
2025-05-15 11:40:00,71.73,71.82,71.72,71.73,34428.0,71.73,71.82,71.72,71.73,34428.0
2025-05-15 11:50:00,71.73,71.73,71.62,71.66,23008.0,71.73,71.73,71.62,71.66,23008.0
2025-05-15 12:00:00,71.68,71.77,71.66,71.77,25117.0,71.68,71.77,71.66,71.77,25117.0
2025-05-15 12:10:00,71.77,71.79,71.68,71.71,20797.0,71.77,71.79,71.68,71.71,20797.0
2025-05-15 12:20:00,71.72,71.79,71.69,71.72,26000.0,71.72,71.79,71.69,71.72,26000.0
2025-05-15 12:30:00,71.73,71.73,71.6,71.63,16181.0,71.73,71.73,71.6,71.63,16181.0
2025-05-15 12:40:00,71.62,71.66,71.59,71.6,19406.0,71.62,71.66,71.59,71.6,19406.0
2025-05-15 12:50:00,71.61,71.73,71.6,71.73,16625.0,71.61,71.73,71.6,71.73,16625.0
2025-05-15 13:00:00,71.73,71.82,71.72,71.73,28177.0,71.73,71.82,71.72,71.73,28177.0
2025-05-15 13:10:00,71.72,71.74,71.69,71.72,19338.0,71.72,71.74,71.69,71.72,19338.0
2025-05-15 13:20:00,71.71,71.75,71.6,71.62,23692.0,71.71,71.75,71.6,71.62,23692.0
2025-05-15 13:30:00,71.61,71.61,71.52,71.57,22245.0,71.61,71.61,71.52,71.57,22245.0
2025-05-15 13:40:00,71.57,71.66,71.55,71.65,15714.0,71.57,71.66,71.55,71.65,15714.0
2025-05-15 13:50:00,71.66,71.69,71.6,71.6,13219.0,71.66,71.69,71.6,71.6,13219.0
2025-05-15 14:00:00,71.61,71.64,71.55,71.62,26566.0,71.61,71.64,71.55,71.62,26566.0
2025-05-15 14:10:00,71.62,71.73,71.6,71.72,21451.0,71.62,71.73,71.6,71.72,21451.0
2025-05-15 14:20:00,71.73,71.91,71.72,71.9,61443.0,71.73,71.91,71.72,71.9,61443.0
2025-05-15 14:30:00,71.88,71.97,71.88,71.94,15297.0,71.88,71.97,71.88,71.94,15297.0
2025-05-15 14:40:00,71.95,72.03,71.95,72.02,18469.0,71.95,72.03,71.95,72.02,18469.0
2025-05-15 14:50:00,72.02,72.02,71.95,72.0,23665.0,72.02,72.02,71.95,72.0,23665.0
2025-05-15 15:00:00,71.99,72.06,71.96,72.06,23911.0,71.99,72.06,71.96,72.06,23911.0
2025-05-15 15:10:00,72.05,72.11,72.02,72.11,33256.0,72.05,72.11,72.02,72.11,33256.0
2025-05-15 15:20:00,72.11,72.2,72.1,72.16,57775.0,72.11,72.2,72.1,72.16,57775.0
2025-05-15 15:30:00,72.17,72.23,72.16,72.18,41317.0,72.17,72.23,72.16,72.18,41317.0
2025-05-15 15:40:00,72.19,72.22,72.14,72.2,56927.0,72.19,72.22,72.14,72.2,56927.0
2025-05-15 15:50:00,72.18,72.35,72.15,72.35,220585.0,72.18,72.35,72.15,72.35,220585.0
2025-05-16 09:30:00,72.46,72.51,72.17,72.31,122035.0,72.46,72.51,72.17,72.31,122035.0
2025-05-16 09:40:00,72.32,72.48,72.28,72.47,11012.0,72.32,72.48,72.28,72.47,11012.0
2025-05-16 09:50:00,72.45,72.53,72.4,72.46,16216.0,72.45,72.53,72.4,72.46,16216.0
2025-05-16 10:00:00,72.45,72.64,72.33,72.6,22706.0,72.45,72.64,72.33,72.6,22706.0
2025-05-16 10:10:00,72.61,72.68,72.58,72.64,20941.0,72.61,72.68,72.58,72.64,20941.0
2025-05-16 10:20:00,72.64,72.75,72.6,72.7,17961.0,72.64,72.75,72.6,72.7,17961.0
2025-05-16 10:30:00,72.69,72.77,72.66,72.67,18380.0,72.69,72.77,72.66,72.67,18380.0
2025-05-16 10:40:00,72.68,72.69,72.59,72.6,13099.0,72.68,72.69,72.59,72.6,13099.0
2025-05-16 10:50:00,72.59,72.6,72.46,72.48,20816.0,72.59,72.6,72.46,72.48,20816.0
2025-05-16 11:00:00,72.47,72.48,72.32,72.36,20638.0,72.47,72.48,72.32,72.36,20638.0
2025-05-16 11:10:00,72.36,72.4,72.32,72.33,23168.0,72.36,72.4,72.32,72.33,23168.0
2025-05-16 11:20:00,72.34,72.35,72.22,72.25,22881.0,72.34,72.35,72.22,72.25,22881.0
2025-05-16 11:30:00,72.25,72.25,72.08,72.2,33152.0,72.25,72.25,72.08,72.2,33152.0
2025-05-16 11:40:00,72.2,72.21,72.12,72.21,24557.0,72.2,72.21,72.12,72.21,24557.0
2025-05-16 11:50:00,72.21,72.25,72.17,72.23,33163.0,72.21,72.25,72.17,72.23,33163.0
2025-05-16 12:00:00,72.24,72.31,72.22,72.24,24060.0,72.24,72.31,72.22,72.24,24060.0
2025-05-16 12:10:00,72.24,72.29,72.2,72.21,31300.0,72.24,72.29,72.2,72.21,31300.0
2025-05-16 12:20:00,72.22,72.29,72.19,72.2,31829.0,72.22,72.29,72.19,72.2,31829.0
2025-05-16 12:30:00,72.22,72.33,72.21,72.33,40506.0,72.22,72.33,72.21,72.33,40506.0
2025-05-16 12:40:00,72.33,72.35,72.28,72.28,41775.0,72.33,72.35,72.28,72.28,41775.0
2025-05-16 12:50:00,72.28,72.36,72.28,72.34,35153.0,72.28,72.36,72.28,72.34,35153.0
2025-05-16 13:00:00,72.34,72.46,72.32,72.34,50218.0,72.34,72.46,72.32,72.34,50218.0
2025-05-16 13:10:00,72.34,72.4,72.27,72.37,32802.0,72.34,72.4,72.27,72.37,32802.0
2025-05-16 13:20:00,72.35,72.38,72.29,72.3,44616.0,72.35,72.38,72.29,72.3,44616.0
2025-05-16 13:30:00,72.3,72.36,72.29,72.33,31669.0,72.3,72.36,72.29,72.33,31669.0
2025-05-16 13:40:00,72.33,72.42,72.32,72.42,27466.0,72.33,72.42,72.32,72.42,27466.0
2025-05-16 13:50:00,72.42,72.47,72.32,72.38,40055.0,72.42,72.47,72.32,72.38,40055.0
2025-05-16 14:00:00,72.37,72.4,72.35,72.37,29587.0,72.37,72.4,72.35,72.37,29587.0
2025-05-16 14:10:00,72.38,72.41,72.31,72.4,54332.0,72.38,72.41,72.31,72.4,54332.0
2025-05-16 14:20:00,72.4,72.49,72.39,72.48,34719.0,72.4,72.49,72.39,72.48,34719.0
2025-05-16 14:30:00,72.47,72.48,72.4,72.46,46357.0,72.47,72.48,72.4,72.46,46357.0
2025-05-16 14:40:00,72.46,72.57,72.39,72.56,51960.0,72.46,72.57,72.39,72.56,51960.0
2025-05-16 14:50:00,72.55,72.63,72.5,72.52,36841.0,72.55,72.63,72.5,72.52,36841.0
2025-05-16 15:00:00,72.52,72.57,72.5,72.56,64983.0,72.52,72.57,72.5,72.56,64983.0
2025-05-16 15:10:00,72.56,72.65,72.56,72.59,28401.0,72.56,72.65,72.56,72.59,28401.0
2025-05-16 15:20:00,72.58,72.6,72.51,72.57,79650.0,72.58,72.6,72.51,72.57,79650.0
2025-05-16 15:30:00,72.56,72.56,72.37,72.42,71814.0,72.56,72.56,72.37,72.42,71814.0
2025-05-16 15:40:00,72.42,72.48,72.37,72.4,106791.0,72.42,72.48,72.37,72.4,106791.0
2025-05-16 15:50:00,72.38,72.45,72.29,72.43,270145.0,72.38,72.45,72.29,72.43,270145.0
2025-05-19 09:30:00,72.18,72.45,72.09,72.19,75934.0,72.18,72.45,72.09,72.19,75934.0
2025-05-19 09:40:00,72.26,72.28,72.04,72.13,21578.0,72.26,72.28,72.04,72.13,21578.0
2025-05-19 09:50:00,72.13,72.28,71.98,72.25,32596.0,72.13,72.28,71.98,72.25,32596.0
2025-05-19 10:00:00,72.28,72.41,72.24,72.3,32087.0,72.28,72.41,72.24,72.3,32087.0
2025-05-19 10:10:00,72.31,72.43,72.23,72.4,25535.0,72.31,72.43,72.23,72.4,25535.0
2025-05-19 10:20:00,72.4,72.46,72.35,72.46,20153.0,72.4,72.46,72.35,72.46,20153.0
2025-05-19 10:30:00,72.47,72.51,72.38,72.39,24759.0,72.47,72.51,72.38,72.39,24759.0
2025-05-19 10:40:00,72.4,72.45,72.35,72.38,21537.0,72.4,72.45,72.35,72.38,21537.0
2025-05-19 10:50:00,72.37,72.39,72.3,72.35,23189.0,72.37,72.39,72.3,72.35,23189.0
2025-05-19 11:00:00,72.35,72.5,72.35,72.5,34545.0,72.35,72.5,72.35,72.5,34545.0
2025-05-19 11:10:00,72.5,72.61,72.49,72.61,21236.0,72.5,72.61,72.49,72.61,21236.0
2025-05-19 11:20:00,72.61,72.71,72.59,72.67,15722.0,72.61,72.71,72.59,72.67,15722.0
2025-05-19 11:30:00,72.66,72.68,72.61,72.64,23588.0,72.66,72.68,72.61,72.64,23588.0
2025-05-19 11:40:00,72.65,72.72,72.59,72.68,16046.0,72.65,72.72,72.59,72.68,16046.0
2025-05-19 11:50:00,72.68,72.76,72.68,72.72,14119.0,72.68,72.76,72.68,72.72,14119.0
2025-05-19 12:00:00,72.72,72.82,72.7,72.81,16144.0,72.72,72.82,72.7,72.81,16144.0
2025-05-19 12:10:00,72.81,72.84,72.76,72.8,21572.0,72.81,72.84,72.76,72.8,21572.0
2025-05-19 12:20:00,72.82,72.88,72.81,72.84,23783.0,72.82,72.88,72.81,72.84,23783.0
2025-05-19 12:30:00,72.83,72.85,72.79,72.81,19836.0,72.83,72.85,72.79,72.81,19836.0
2025-05-19 12:40:00,72.79,72.85,72.74,72.85,16880.0,72.79,72.85,72.74,72.85,16880.0
2025-05-19 12:50:00,72.88,72.94,72.87,72.93,13595.0,72.88,72.94,72.87,72.93,13595.0
2025-05-19 13:00:00,72.92,72.96,72.88,72.93,15373.0,72.92,72.96,72.88,72.93,15373.0
2025-05-19 13:10:00,72.93,72.99,72.91,72.92,17702.0,72.93,72.99,72.91,72.92,17702.0
2025-05-19 13:20:00,72.92,72.99,72.89,72.97,20764.0,72.92,72.99,72.89,72.97,20764.0
2025-05-19 13:30:00,72.97,73.0,72.88,72.9,28845.0,72.97,73.0,72.88,72.9,28845.0
2025-05-19 13:40:00,72.89,72.91,72.84,72.88,16424.0,72.89,72.91,72.84,72.88,16424.0
2025-05-19 13:50:00,72.88,72.92,72.85,72.91,15227.0,72.88,72.92,72.85,72.91,15227.0
2025-05-19 14:00:00,72.92,72.94,72.86,72.9,14734.0,72.92,72.94,72.86,72.9,14734.0
2025-05-19 14:10:00,72.91,72.94,72.86,72.87,14409.0,72.91,72.94,72.86,72.87,14409.0
2025-05-19 14:20:00,72.86,72.93,72.85,72.91,13801.0,72.86,72.93,72.85,72.91,13801.0
2025-05-19 14:30:00,72.91,72.97,72.91,72.95,17668.0,72.91,72.97,72.91,72.95,17668.0
2025-05-19 14:40:00,72.95,72.99,72.92,72.95,12851.0,72.95,72.99,72.92,72.95,12851.0
2025-05-19 14:50:00,72.95,72.98,72.91,72.98,14111.0,72.95,72.98,72.91,72.98,14111.0
2025-05-19 15:00:00,72.99,73.0,72.9,72.93,17215.0,72.99,73.0,72.9,72.93,17215.0
2025-05-19 15:10:00,72.95,72.95,72.85,72.88,17165.0,72.95,72.95,72.85,72.88,17165.0
2025-05-19 15:20:00,72.87,72.9,72.78,72.8,20354.0,72.87,72.9,72.78,72.8,20354.0
2025-05-19 15:30:00,72.81,72.89,72.81,72.88,31266.0,72.81,72.89,72.81,72.88,31266.0
2025-05-19 15:40:00,72.89,72.91,72.87,72.88,29560.0,72.89,72.91,72.87,72.88,29560.0
2025-05-19 15:50:00,72.88,73.0,72.85,73.0,120847.0,72.88,73.0,72.85,73.0,120847.0
2025-05-20 09:30:00,73.05,73.64,72.76,73.6,57910.0,73.05,73.64,72.76,73.6,57910.0
2025-05-20 09:40:00,73.67,73.68,73.54,73.63,17478.0,73.67,73.68,73.54,73.63,17478.0
2025-05-20 09:50:00,73.64,73.71,73.57,73.64,21047.0,73.64,73.71,73.57,73.64,21047.0
2025-05-20 10:00:00,73.62,73.76,73.59,73.67,21180.0,73.62,73.76,73.59,73.67,21180.0
2025-05-20 10:10:00,73.68,73.75,73.6,73.63,23059.0,73.68,73.75,73.6,73.63,23059.0
2025-05-20 10:20:00,73.64,73.74,73.64,73.72,17164.0,73.64,73.74,73.64,73.72,17164.0
2025-05-20 10:30:00,73.73,73.78,73.66,73.78,11597.0,73.73,73.78,73.66,73.78,11597.0
2025-05-20 10:40:00,73.78,73.87,73.78,73.87,19103.0,73.78,73.87,73.78,73.87,19103.0
2025-05-20 10:50:00,73.86,73.87,73.59,73.63,28138.0,73.86,73.87,73.59,73.63,28138.0
2025-05-20 11:00:00,73.64,73.72,73.53,73.72,20671.0,73.64,73.72,73.53,73.72,20671.0
2025-05-20 11:10:00,73.75,73.88,73.74,73.84,19985.0,73.75,73.88,73.74,73.84,19985.0
2025-05-20 11:20:00,73.84,73.88,73.76,73.81,27586.0,73.84,73.88,73.76,73.81,27586.0
2025-05-20 11:30:00,73.82,73.82,73.72,73.74,16635.0,73.82,73.82,73.72,73.74,16635.0
2025-05-20 11:40:00,73.73,73.74,73.65,73.69,12394.0,73.73,73.74,73.65,73.69,12394.0
2025-05-20 11:50:00,73.67,73.82,73.66,73.79,45203.0,73.67,73.82,73.66,73.79,45203.0
2025-05-20 12:00:00,73.81,73.86,73.77,73.84,35625.0,73.81,73.86,73.77,73.84,35625.0
2025-05-20 12:10:00,73.84,73.88,73.82,73.86,17712.0,73.84,73.88,73.82,73.86,17712.0
2025-05-20 12:20:00,73.86,73.87,73.78,73.82,28988.0,73.86,73.87,73.78,73.82,28988.0
2025-05-20 12:30:00,73.82,73.92,73.81,73.92,17430.0,73.82,73.92,73.81,73.92,17430.0
2025-05-20 12:40:00,73.92,73.94,73.87,73.87,8109.0,73.92,73.94,73.87,73.87,8109.0
2025-05-20 12:50:00,73.88,73.92,73.86,73.91,12025.0,73.88,73.92,73.86,73.91,12025.0
2025-05-20 13:00:00,73.91,73.92,73.86,73.89,26544.0,73.91,73.92,73.86,73.89,26544.0
2025-05-20 13:10:00,73.9,73.94,73.88,73.91,15543.0,73.9,73.94,73.88,73.91,15543.0
2025-05-20 13:20:00,73.9,73.91,73.82,73.84,17025.0,73.9,73.91,73.82,73.84,17025.0
2025-05-20 13:30:00,73.87,73.88,73.81,73.83,9067.0,73.87,73.88,73.81,73.83,9067.0
2025-05-20 13:40:00,73.83,73.88,73.8,73.81,22636.0,73.83,73.88,73.8,73.81,22636.0
2025-05-20 13:50:00,73.82,73.87,73.77,73.85,18643.0,73.82,73.87,73.77,73.85,18643.0
2025-05-20 14:00:00,73.86,74.04,73.85,74.0,20409.0,73.86,74.04,73.85,74.0,20409.0
2025-05-20 14:10:00,74.01,74.01,73.89,73.91,31826.0,74.01,74.01,73.89,73.91,31826.0
2025-05-20 14:20:00,73.91,73.91,73.77,73.78,15117.0,73.91,73.91,73.77,73.78,15117.0
2025-05-20 14:30:00,73.77,73.85,73.72,73.83,25601.0,73.77,73.85,73.72,73.83,25601.0
2025-05-20 14:40:00,73.84,73.84,73.76,73.81,20324.0,73.84,73.84,73.76,73.81,20324.0
2025-05-20 14:50:00,73.84,73.93,73.68,73.93,63762.0,73.84,73.93,73.68,73.93,63762.0
2025-05-20 15:00:00,73.93,73.97,73.87,73.93,36230.0,73.93,73.97,73.87,73.93,36230.0
2025-05-20 15:10:00,73.93,73.95,73.85,73.92,38479.0,73.93,73.95,73.85,73.92,38479.0
2025-05-20 15:20:00,73.92,73.97,73.89,73.92,33176.0,73.92,73.97,73.89,73.92,33176.0
2025-05-20 15:30:00,73.93,74.03,73.93,73.99,39999.0,73.93,74.03,73.93,73.99,39999.0
2025-05-20 15:40:00,74.0,74.0,73.88,73.88,54621.0,74.0,74.0,73.88,73.88,54621.0
2025-05-20 15:50:00,73.87,73.96,73.67,73.74,255759.0,73.87,73.96,73.67,73.74,255759.0
2025-05-21 09:30:00,73.22,73.63,73.22,73.39,51186.0,73.22,73.63,73.22,73.39,51186.0
2025-05-21 09:40:00,73.36,73.41,73.12,73.31,20432.0,73.36,73.41,73.12,73.31,20432.0
2025-05-21 09:50:00,73.34,73.36,73.19,73.2,14222.0,73.34,73.36,73.19,73.2,14222.0
2025-05-21 10:00:00,73.15,73.31,73.15,73.26,18353.0,73.15,73.31,73.15,73.26,18353.0
2025-05-21 10:10:00,73.25,73.26,73.15,73.24,17450.0,73.25,73.26,73.15,73.24,17450.0
2025-05-21 10:20:00,73.24,73.32,73.17,73.17,16258.0,73.24,73.32,73.17,73.17,16258.0
2025-05-21 10:30:00,73.16,73.3,73.16,73.3,26159.0,73.16,73.3,73.16,73.3,26159.0
2025-05-21 10:40:00,73.29,73.31,73.12,73.23,33841.0,73.29,73.31,73.12,73.23,33841.0
2025-05-21 10:50:00,73.23,73.23,73.12,73.18,14115.0,73.23,73.23,73.12,73.18,14115.0
2025-05-21 11:00:00,73.2,73.21,73.04,73.18,33345.0,73.2,73.21,73.04,73.18,33345.0
2025-05-21 11:10:00,73.16,73.17,73.11,73.14,22710.0,73.16,73.17,73.11,73.14,22710.0
2025-05-21 11:20:00,73.14,73.16,73.0,73.03,27124.0,73.14,73.16,73.0,73.03,27124.0
2025-05-21 11:30:00,73.04,73.08,72.98,72.98,27212.0,73.04,73.08,72.98,72.98,27212.0
2025-05-21 11:40:00,73.0,73.01,72.94,72.97,16748.0,73.0,73.01,72.94,72.97,16748.0
2025-05-21 11:50:00,72.96,72.97,72.86,72.91,31151.0,72.96,72.97,72.86,72.91,31151.0
2025-05-21 12:00:00,72.91,72.94,72.84,72.87,18271.0,72.91,72.94,72.84,72.87,18271.0
2025-05-21 12:10:00,72.88,72.98,72.86,72.97,17436.0,72.88,72.98,72.86,72.97,17436.0
2025-05-21 12:20:00,72.95,72.99,72.88,72.94,22603.0,72.95,72.99,72.88,72.94,22603.0
2025-05-21 12:30:00,72.95,73.01,72.94,72.98,12092.0,72.95,73.01,72.94,72.98,12092.0
2025-05-21 12:40:00,72.98,73.0,72.93,72.97,12339.0,72.98,73.0,72.93,72.97,12339.0
2025-05-21 12:50:00,72.98,72.99,72.89,72.92,19803.0,72.98,72.99,72.89,72.92,19803.0
2025-05-21 13:00:00,72.93,73.0,72.9,72.9,20237.0,72.93,73.0,72.9,72.9,20237.0
2025-05-21 13:10:00,72.9,72.9,72.68,72.73,31736.0,72.9,72.9,72.68,72.73,31736.0
2025-05-21 13:20:00,72.73,72.73,72.5,72.53,33120.0,72.73,72.73,72.5,72.53,33120.0
2025-05-21 13:30:00,72.51,72.65,72.45,72.65,44769.0,72.51,72.65,72.45,72.65,44769.0
2025-05-21 13:40:00,72.66,72.66,72.51,72.58,17911.0,72.66,72.66,72.51,72.58,17911.0
2025-05-21 13:50:00,72.58,72.61,72.51,72.52,21435.0,72.58,72.61,72.51,72.52,21435.0
2025-05-21 14:00:00,72.52,72.52,72.41,72.47,19430.0,72.52,72.52,72.41,72.47,19430.0
2025-05-21 14:10:00,72.45,72.45,72.32,72.33,16773.0,72.45,72.45,72.32,72.33,16773.0
2025-05-21 14:20:00,72.31,72.4,72.25,72.4,14478.0,72.31,72.4,72.25,72.4,14478.0
2025-05-21 14:30:00,72.4,72.43,72.29,72.3,22605.0,72.4,72.43,72.29,72.3,22605.0
2025-05-21 14:40:00,72.3,72.32,72.2,72.21,40796.0,72.3,72.32,72.2,72.21,40796.0
2025-05-21 14:50:00,72.22,72.28,72.17,72.25,63344.0,72.22,72.28,72.17,72.25,63344.0
2025-05-21 15:00:00,72.23,72.36,72.23,72.33,18331.0,72.23,72.36,72.23,72.33,18331.0
2025-05-21 15:10:00,72.33,72.43,72.29,72.42,26616.0,72.33,72.43,72.29,72.42,26616.0
2025-05-21 15:20:00,72.42,72.42,72.27,72.3,40736.0,72.42,72.42,72.27,72.3,40736.0
2025-05-21 15:30:00,72.3,72.45,72.3,72.44,46717.0,72.3,72.45,72.3,72.44,46717.0
2025-05-21 15:40:00,72.45,72.47,72.33,72.33,57400.0,72.45,72.47,72.33,72.33,57400.0
2025-05-21 15:50:00,72.34,72.4,72.2,72.22,302786.0,72.34,72.4,72.2,72.22,302786.0
2025-05-22 09:30:00,72.16,72.37,72.04,72.3,50228.0,72.16,72.37,72.04,72.3,50228.0
2025-05-22 09:40:00,72.33,72.33,71.87,71.87,37673.0,72.33,72.33,71.87,71.87,37673.0
2025-05-22 09:50:00,71.88,71.98,71.77,71.83,25781.0,71.88,71.98,71.77,71.83,25781.0
2025-05-22 10:00:00,71.83,71.97,71.7,71.7,20196.0,71.83,71.97,71.7,71.7,20196.0
2025-05-22 10:10:00,71.7,71.7,71.4,71.41,28524.0,71.7,71.7,71.4,71.41,28524.0
2025-05-22 10:20:00,71.38,71.57,71.38,71.54,29686.0,71.38,71.57,71.38,71.54,29686.0
2025-05-22 10:30:00,71.56,71.62,71.5,71.54,19892.0,71.56,71.62,71.5,71.54,19892.0
2025-05-22 10:40:00,71.54,71.64,71.53,71.61,23069.0,71.54,71.64,71.53,71.61,23069.0
2025-05-22 10:50:00,71.62,71.7,71.59,71.7,16826.0,71.62,71.7,71.59,71.7,16826.0
2025-05-22 11:00:00,71.7,71.83,71.7,71.83,24827.0,71.7,71.83,71.7,71.83,24827.0
2025-05-22 11:10:00,71.82,71.89,71.76,71.77,23514.0,71.82,71.89,71.76,71.77,23514.0
2025-05-22 11:20:00,71.78,71.83,71.75,71.78,29306.0,71.78,71.83,71.75,71.78,29306.0
2025-05-22 11:30:00,71.78,71.98,71.76,71.92,34195.0,71.78,71.98,71.76,71.92,34195.0
2025-05-22 11:40:00,71.92,71.99,71.9,71.92,28137.0,71.92,71.99,71.9,71.92,28137.0
2025-05-22 11:50:00,71.93,72.13,71.91,72.07,40378.0,71.93,72.13,71.91,72.07,40378.0
2025-05-22 12:00:00,72.07,72.14,72.06,72.06,18843.0,72.07,72.14,72.06,72.06,18843.0
2025-05-22 12:10:00,72.06,72.2,72.05,72.13,18359.0,72.06,72.2,72.05,72.13,18359.0
2025-05-22 12:20:00,72.11,72.14,72.08,72.1,13729.0,72.11,72.14,72.08,72.1,13729.0
2025-05-22 12:30:00,72.1,72.11,72.01,72.03,13004.0,72.1,72.11,72.01,72.03,13004.0
2025-05-22 12:40:00,72.03,72.04,71.97,71.98,14214.0,72.03,72.04,71.97,71.98,14214.0
2025-05-22 12:50:00,71.97,71.98,71.88,71.88,14096.0,71.97,71.98,71.88,71.88,14096.0
2025-05-22 13:00:00,71.89,71.9,71.76,71.77,27424.0,71.89,71.9,71.76,71.77,27424.0
2025-05-22 13:10:00,71.78,71.91,71.78,71.89,15740.0,71.78,71.91,71.78,71.89,15740.0
2025-05-22 13:20:00,71.89,72.04,71.88,72.03,14681.0,71.89,72.04,71.88,72.03,14681.0
2025-05-22 13:30:00,72.01,72.11,72.01,72.08,14595.0,72.01,72.11,72.01,72.08,14595.0
2025-05-22 13:40:00,72.09,72.1,72.0,72.04,16166.0,72.09,72.1,72.0,72.04,16166.0
2025-05-22 13:50:00,72.03,72.13,72.02,72.1,11015.0,72.03,72.13,72.02,72.1,11015.0
2025-05-22 14:00:00,72.1,72.13,72.08,72.12,26671.0,72.1,72.13,72.08,72.12,26671.0
2025-05-22 14:10:00,72.11,72.24,72.07,72.14,33021.0,72.11,72.24,72.07,72.14,33021.0
2025-05-22 14:20:00,72.14,72.21,72.08,72.12,19648.0,72.14,72.21,72.08,72.12,19648.0
2025-05-22 14:30:00,72.1,72.11,71.99,72.03,21499.0,72.1,72.11,71.99,72.03,21499.0
2025-05-22 14:40:00,72.05,72.06,72.0,72.02,15543.0,72.05,72.06,72.0,72.02,15543.0
2025-05-22 14:50:00,72.01,72.09,71.98,72.06,16892.0,72.01,72.09,71.98,72.06,16892.0
2025-05-22 15:00:00,72.08,72.11,72.03,72.05,20554.0,72.08,72.11,72.03,72.05,20554.0
2025-05-22 15:10:00,72.04,72.1,72.04,72.08,24938.0,72.04,72.1,72.04,72.08,24938.0
2025-05-22 15:20:00,72.08,72.17,72.03,72.16,39522.0,72.08,72.17,72.03,72.16,39522.0
2025-05-22 15:30:00,72.19,72.24,72.14,72.17,25592.0,72.19,72.24,72.14,72.17,25592.0
2025-05-22 15:40:00,72.17,72.18,72.06,72.11,28854.0,72.17,72.18,72.06,72.11,28854.0
2025-05-22 15:50:00,72.12,72.12,71.87,71.98,135469.0,72.12,72.12,71.87,71.98,135469.0
2025-05-23 09:30:00,71.0,71.58,71.0,71.11,57748.0,71.0,71.58,71.0,71.11,57748.0
2025-05-23 09:40:00,71.13,71.47,71.07,71.45,22369.0,71.13,71.47,71.07,71.45,22369.0
2025-05-23 09:50:00,71.47,71.63,71.46,71.56,23813.0,71.47,71.63,71.46,71.56,23813.0
2025-05-23 10:00:00,71.55,71.74,71.49,71.5,21206.0,71.55,71.74,71.49,71.5,21206.0
2025-05-23 10:10:00,71.48,71.56,71.19,71.22,52223.0,71.48,71.56,71.19,71.22,52223.0
2025-05-23 10:20:00,71.22,71.35,71.14,71.25,29967.0,71.22,71.35,71.14,71.25,29967.0
2025-05-23 10:30:00,71.25,71.33,71.2,71.3,18736.0,71.25,71.33,71.2,71.3,18736.0
2025-05-23 10:40:00,71.3,71.41,71.27,71.32,18257.0,71.3,71.41,71.27,71.32,18257.0
2025-05-23 10:50:00,71.32,71.32,71.15,71.25,46017.0,71.32,71.32,71.15,71.25,46017.0
2025-05-23 11:00:00,71.26,71.46,71.25,71.42,13615.0,71.26,71.46,71.25,71.42,13615.0
2025-05-23 11:10:00,71.43,71.46,71.35,71.46,9927.0,71.43,71.46,71.35,71.46,9927.0
2025-05-23 11:20:00,71.45,71.53,71.42,71.46,68800.0,71.45,71.53,71.42,71.46,68800.0
2025-05-23 11:30:00,71.48,71.56,71.44,71.49,41852.0,71.48,71.56,71.44,71.49,41852.0
2025-05-23 11:40:00,71.51,71.55,71.42,71.52,22790.0,71.51,71.55,71.42,71.52,22790.0
2025-05-23 11:50:00,71.5,71.53,71.42,71.44,32704.0,71.5,71.53,71.42,71.44,32704.0
2025-05-23 12:00:00,71.45,71.5,71.35,71.36,32068.0,71.45,71.5,71.35,71.36,32068.0
2025-05-23 12:10:00,71.41,71.41,71.35,71.38,14012.0,71.41,71.41,71.35,71.38,14012.0
2025-05-23 12:20:00,71.38,71.48,71.37,71.41,24373.0,71.38,71.48,71.37,71.41,24373.0
2025-05-23 12:30:00,71.41,71.43,71.3,71.42,33635.0,71.41,71.43,71.3,71.42,33635.0
2025-05-23 12:40:00,71.41,71.42,71.35,71.4,39101.0,71.41,71.42,71.35,71.4,39101.0
2025-05-23 12:50:00,71.38,71.43,71.34,71.39,18113.0,71.38,71.43,71.34,71.39,18113.0
2025-05-23 13:00:00,71.39,71.48,71.37,71.41,36643.0,71.39,71.48,71.37,71.41,36643.0
2025-05-23 13:10:00,71.43,71.58,71.41,71.57,24229.0,71.43,71.58,71.41,71.57,24229.0
2025-05-23 13:20:00,71.56,71.63,71.5,71.57,60554.0,71.56,71.63,71.5,71.57,60554.0
2025-05-23 13:30:00,71.58,71.6,71.51,71.58,30483.0,71.58,71.6,71.51,71.58,30483.0
2025-05-23 13:40:00,71.58,71.64,71.55,71.64,9868.0,71.58,71.64,71.55,71.64,9868.0
2025-05-23 13:50:00,71.65,71.69,71.61,71.62,11105.0,71.65,71.69,71.61,71.62,11105.0
2025-05-23 14:00:00,71.62,71.74,71.62,71.65,18787.0,71.62,71.74,71.62,71.65,18787.0
2025-05-23 14:10:00,71.64,71.67,71.56,71.57,23695.0,71.64,71.67,71.56,71.57,23695.0
2025-05-23 14:20:00,71.58,71.65,71.51,71.6,21955.0,71.58,71.65,71.51,71.6,21955.0
2025-05-23 14:30:00,71.61,71.69,71.6,71.65,20314.0,71.61,71.69,71.6,71.65,20314.0
2025-05-23 14:40:00,71.65,71.7,71.63,71.68,23184.0,71.65,71.7,71.63,71.68,23184.0
2025-05-23 14:50:00,71.69,71.74,71.63,71.65,28348.0,71.69,71.74,71.63,71.65,28348.0
2025-05-23 15:00:00,71.64,71.69,71.6,71.67,47257.0,71.64,71.69,71.6,71.67,47257.0
2025-05-23 15:10:00,71.66,71.7,71.57,71.58,36554.0,71.66,71.7,71.57,71.58,36554.0
2025-05-23 15:20:00,71.58,71.6,71.48,71.53,46000.0,71.58,71.6,71.48,71.53,46000.0
2025-05-23 15:30:00,71.52,71.58,71.5,71.56,67026.0,71.52,71.58,71.5,71.56,67026.0
2025-05-23 15:40:00,71.56,71.62,71.52,71.52,59249.0,71.56,71.62,71.52,71.52,59249.0
2025-05-23 15:50:00,71.51,71.55,71.38,71.44,151441.0,71.51,71.55,71.38,71.44,151441.0
2025-05-27 09:30:00,72.0,72.46,71.8,72.27,166675.0,72.0,72.46,71.8,72.27,166675.0
2025-05-27 09:40:00,72.28,72.36,71.9,71.95,33696.0,72.28,72.36,71.9,71.95,33696.0
2025-05-27 09:50:00,71.94,72.07,71.86,71.97,29093.0,71.94,72.07,71.86,71.97,29093.0
2025-05-27 10:00:00,71.97,72.08,71.71,72.03,74279.0,71.97,72.08,71.71,72.03,74279.0
2025-05-27 10:10:00,72.02,72.06,71.88,72.03,45316.0,72.02,72.06,71.88,72.03,45316.0
2025-05-27 10:20:00,72.04,72.2,72.04,72.09,42737.0,72.04,72.2,72.04,72.09,42737.0
2025-05-27 10:30:00,72.11,72.23,72.09,72.2,31179.0,72.11,72.23,72.09,72.2,31179.0
2025-05-27 10:40:00,72.2,72.33,72.12,72.29,24899.0,72.2,72.33,72.12,72.29,24899.0
2025-05-27 10:50:00,72.31,72.35,72.25,72.33,29741.0,72.31,72.35,72.25,72.33,29741.0
2025-05-27 11:00:00,72.34,72.48,72.28,72.37,99327.0,72.34,72.48,72.28,72.37,99327.0
2025-05-27 11:10:00,72.37,72.42,72.32,72.4,23280.0,72.37,72.42,72.32,72.4,23280.0
2025-05-27 11:20:00,72.41,72.42,72.29,72.41,35283.0,72.41,72.42,72.29,72.41,35283.0
2025-05-27 11:30:00,72.4,72.46,72.36,72.41,27685.0,72.4,72.46,72.36,72.41,27685.0
2025-05-27 11:40:00,72.41,72.54,72.3,72.31,108398.0,72.41,72.54,72.3,72.31,108398.0
2025-05-27 11:50:00,72.31,72.32,72.15,72.16,26748.0,72.31,72.32,72.15,72.16,26748.0
2025-05-27 12:00:00,72.16,72.3,72.14,72.19,23274.0,72.16,72.3,72.14,72.19,23274.0
2025-05-27 12:10:00,72.19,72.2,72.06,72.09,23391.0,72.19,72.2,72.06,72.09,23391.0
2025-05-27 12:20:00,72.09,72.1,72.0,72.03,21303.0,72.09,72.1,72.0,72.03,21303.0
2025-05-27 12:30:00,72.02,72.05,71.97,72.04,20967.0,72.02,72.05,71.97,72.04,20967.0
2025-05-27 12:40:00,72.04,72.06,71.94,71.99,19994.0,72.04,72.06,71.94,71.99,19994.0
2025-05-27 12:50:00,71.98,72.08,71.98,72.08,21817.0,71.98,72.08,71.98,72.08,21817.0
2025-05-27 13:00:00,72.07,72.14,71.98,71.99,29038.0,72.07,72.14,71.98,71.99,29038.0
2025-05-27 13:10:00,71.99,72.03,71.96,72.02,32681.0,71.99,72.03,71.96,72.02,32681.0
2025-05-27 13:20:00,72.03,72.16,72.01,72.09,46339.0,72.03,72.16,72.01,72.09,46339.0
2025-05-27 13:30:00,72.09,72.1,72.03,72.08,18676.0,72.09,72.1,72.03,72.08,18676.0
2025-05-27 13:40:00,72.08,72.12,72.05,72.11,22212.0,72.08,72.12,72.05,72.11,22212.0
2025-05-27 13:50:00,72.1,72.24,72.1,72.18,27330.0,72.1,72.24,72.1,72.18,27330.0
2025-05-27 14:00:00,72.19,72.23,72.12,72.16,30925.0,72.19,72.23,72.12,72.16,30925.0
2025-05-27 14:10:00,72.17,72.28,72.15,72.22,31892.0,72.17,72.28,72.15,72.22,31892.0
2025-05-27 14:20:00,72.21,72.25,72.19,72.2,29743.0,72.21,72.25,72.19,72.2,29743.0
2025-05-27 14:30:00,72.2,72.23,72.18,72.19,24807.0,72.2,72.23,72.18,72.19,24807.0
2025-05-27 14:40:00,72.2,72.24,72.18,72.18,43740.0,72.2,72.24,72.18,72.18,43740.0
2025-05-27 14:50:00,72.17,72.2,72.16,72.18,29479.0,72.17,72.2,72.16,72.18,29479.0
2025-05-27 15:00:00,72.18,72.27,72.14,72.24,59730.0,72.18,72.27,72.14,72.24,59730.0
2025-05-27 15:10:00,72.25,72.25,72.13,72.16,39031.0,72.25,72.25,72.13,72.16,39031.0
2025-05-27 15:20:00,72.16,72.19,72.12,72.14,42655.0,72.16,72.19,72.12,72.14,42655.0
2025-05-27 15:30:00,72.15,72.16,72.06,72.14,57606.0,72.15,72.16,72.06,72.14,57606.0
2025-05-27 15:40:00,72.15,72.15,72.05,72.06,61972.0,72.15,72.15,72.05,72.06,61972.0
2025-05-27 15:50:00,72.07,72.28,72.05,72.27,238457.0,72.07,72.28,72.05,72.27,238457.0
2025-05-28 09:30:00,72.22,72.87,72.16,72.86,64060.0,72.22,72.87,72.16,72.86,64060.0
2025-05-28 09:40:00,72.86,73.06,72.74,73.03,80956.0,72.86,73.06,72.74,73.03,80956.0
2025-05-28 09:50:00,73.03,73.04,72.86,72.94,39956.0,73.03,73.04,72.86,72.94,39956.0
2025-05-28 10:00:00,72.95,72.98,72.67,72.71,25502.0,72.95,72.98,72.67,72.71,25502.0
2025-05-28 10:10:00,72.68,72.76,72.48,72.48,28667.0,72.68,72.76,72.48,72.48,28667.0
2025-05-28 10:20:00,72.48,72.65,72.47,72.54,13536.0,72.48,72.65,72.47,72.54,13536.0
2025-05-28 10:30:00,72.54,72.61,72.47,72.47,17114.0,72.54,72.61,72.47,72.47,17114.0
2025-05-28 10:40:00,72.46,72.54,72.44,72.49,16197.0,72.46,72.54,72.44,72.49,16197.0
2025-05-28 10:50:00,72.49,72.5,72.33,72.45,17930.0,72.49,72.5,72.33,72.45,17930.0
2025-05-28 11:00:00,72.45,72.54,72.44,72.45,13675.0,72.45,72.54,72.44,72.45,13675.0
2025-05-28 11:10:00,72.46,72.47,72.28,72.39,15997.0,72.46,72.47,72.28,72.39,15997.0
2025-05-28 11:20:00,72.38,72.4,72.18,72.19,26113.0,72.38,72.4,72.18,72.19,26113.0
2025-05-28 11:30:00,72.17,72.18,72.06,72.09,11047.0,72.17,72.18,72.06,72.09,11047.0
2025-05-28 11:40:00,72.08,72.11,72.03,72.09,9633.0,72.08,72.11,72.03,72.09,9633.0
2025-05-28 11:50:00,72.1,72.14,72.01,72.01,10564.0,72.1,72.14,72.01,72.01,10564.0
2025-05-28 12:00:00,72.01,72.02,71.88,71.92,20222.0,72.01,72.02,71.88,71.92,20222.0
2025-05-28 12:10:00,71.91,72.08,71.88,72.08,15630.0,71.91,72.08,71.88,72.08,15630.0
2025-05-28 12:20:00,72.07,72.08,71.94,71.99,16006.0,72.07,72.08,71.94,71.99,16006.0
2025-05-28 12:30:00,72.0,72.04,71.98,72.01,7327.0,72.0,72.04,71.98,72.01,7327.0
2025-05-28 12:40:00,72.02,72.15,72.02,72.11,14665.0,72.02,72.15,72.02,72.11,14665.0
2025-05-28 12:50:00,72.11,72.14,72.06,72.06,12451.0,72.11,72.14,72.06,72.06,12451.0
2025-05-28 13:00:00,72.07,72.14,72.06,72.14,11560.0,72.07,72.14,72.06,72.14,11560.0
2025-05-28 13:10:00,72.14,72.18,72.1,72.14,14449.0,72.14,72.18,72.1,72.14,14449.0
2025-05-28 13:20:00,72.14,72.14,72.04,72.09,18864.0,72.14,72.14,72.04,72.09,18864.0
2025-05-28 13:30:00,72.08,72.09,71.91,71.94,17101.0,72.08,72.09,71.91,71.94,17101.0
2025-05-28 13:40:00,71.96,71.99,71.92,71.97,13604.0,71.96,71.99,71.92,71.97,13604.0
2025-05-28 13:50:00,71.96,71.96,71.82,71.84,12278.0,71.96,71.96,71.82,71.84,12278.0
2025-05-28 14:00:00,71.84,71.87,71.73,71.73,13883.0,71.84,71.87,71.73,71.73,13883.0
2025-05-28 14:10:00,71.74,71.75,71.66,71.67,15606.0,71.74,71.75,71.66,71.67,15606.0
2025-05-28 14:20:00,71.67,71.73,71.61,71.73,17715.0,71.67,71.73,71.61,71.73,17715.0
2025-05-28 14:30:00,71.73,71.73,71.62,71.62,11496.0,71.73,71.73,71.62,71.62,11496.0
2025-05-28 14:40:00,71.63,71.67,71.6,71.63,12725.0,71.63,71.67,71.6,71.63,12725.0
2025-05-28 14:50:00,71.64,71.65,71.44,71.64,26843.0,71.64,71.65,71.44,71.64,26843.0
2025-05-28 15:00:00,71.65,71.69,71.61,71.65,21867.0,71.65,71.69,71.61,71.65,21867.0
2025-05-28 15:10:00,71.65,71.7,71.59,71.68,27664.0,71.65,71.7,71.59,71.68,27664.0
2025-05-28 15:20:00,71.69,71.7,71.57,71.6,33187.0,71.69,71.7,71.57,71.6,33187.0
2025-05-28 15:30:00,71.59,71.61,71.5,71.55,38720.0,71.59,71.61,71.5,71.55,38720.0
2025-05-28 15:40:00,71.55,71.66,71.55,71.56,47377.0,71.55,71.66,71.55,71.56,47377.0
2025-05-28 15:50:00,71.54,71.61,71.44,71.53,141060.0,71.54,71.61,71.44,71.53,141060.0
2025-05-29 09:30:00,71.49,71.79,71.3,71.73,38317.0,71.49,71.79,71.3,71.73,38317.0
2025-05-29 09:40:00,71.7,71.92,71.69,71.85,35939.0,71.7,71.92,71.69,71.85,35939.0
2025-05-29 09:50:00,71.86,72.17,71.82,72.05,48407.0,71.86,72.17,71.82,72.05,48407.0
2025-05-29 10:00:00,72.06,72.11,71.91,71.93,34591.0,72.06,72.11,71.91,71.93,34591.0
2025-05-29 10:10:00,71.94,72.06,71.82,71.82,32301.0,71.94,72.06,71.82,71.82,32301.0
2025-05-29 10:20:00,71.83,71.96,71.81,71.91,22749.0,71.83,71.96,71.81,71.91,22749.0
2025-05-29 10:30:00,71.92,71.97,71.67,71.7,32562.0,71.92,71.97,71.67,71.7,32562.0
2025-05-29 10:40:00,71.71,71.72,71.62,71.69,55677.0,71.71,71.72,71.62,71.69,55677.0
2025-05-29 10:50:00,71.7,71.88,71.69,71.88,21442.0,71.7,71.88,71.69,71.88,21442.0
2025-05-29 11:00:00,71.88,71.89,71.66,71.75,27014.0,71.88,71.89,71.66,71.75,27014.0
2025-05-29 11:10:00,71.74,71.79,71.65,71.67,30964.0,71.74,71.79,71.65,71.67,30964.0
2025-05-29 11:20:00,71.66,71.84,71.62,71.83,23850.0,71.66,71.84,71.62,71.83,23850.0
2025-05-29 11:30:00,71.83,71.83,71.54,71.56,21724.0,71.83,71.83,71.54,71.56,21724.0
2025-05-29 11:40:00,71.56,71.57,71.5,71.51,18813.0,71.56,71.57,71.5,71.51,18813.0
2025-05-29 11:50:00,71.51,71.61,71.38,71.44,26094.0,71.51,71.61,71.38,71.44,26094.0
2025-05-29 12:00:00,71.46,71.59,71.4,71.56,15309.0,71.46,71.59,71.4,71.56,15309.0
2025-05-29 12:10:00,71.55,71.7,71.53,71.7,13197.0,71.55,71.7,71.53,71.7,13197.0
2025-05-29 12:20:00,71.7,71.71,71.64,71.69,24578.0,71.7,71.71,71.64,71.69,24578.0
2025-05-29 12:30:00,71.69,71.76,71.69,71.73,16671.0,71.69,71.76,71.69,71.73,16671.0
2025-05-29 12:40:00,71.75,71.82,71.74,71.74,26502.0,71.75,71.82,71.74,71.74,26502.0
2025-05-29 12:50:00,71.74,71.9,71.73,71.88,15278.0,71.74,71.9,71.73,71.88,15278.0
2025-05-29 13:00:00,71.86,71.89,71.82,71.85,14455.0,71.86,71.89,71.82,71.85,14455.0
2025-05-29 13:10:00,71.85,71.92,71.83,71.91,27365.0,71.85,71.92,71.83,71.91,27365.0
2025-05-29 13:20:00,71.91,71.99,71.88,71.94,44662.0,71.91,71.99,71.88,71.94,44662.0
2025-05-29 13:30:00,71.94,71.98,71.84,71.87,36406.0,71.94,71.98,71.84,71.87,36406.0
2025-05-29 13:40:00,71.87,71.97,71.87,71.91,40278.0,71.87,71.97,71.87,71.91,40278.0
2025-05-29 13:50:00,71.9,71.97,71.9,71.93,29303.0,71.9,71.97,71.9,71.93,29303.0
2025-05-29 14:00:00,71.94,71.97,71.88,71.92,26721.0,71.94,71.97,71.88,71.92,26721.0
2025-05-29 14:10:00,71.9,72.0,71.9,71.94,24720.0,71.9,72.0,71.9,71.94,24720.0
2025-05-29 14:20:00,71.94,72.05,71.91,72.04,21870.0,71.94,72.05,71.91,72.04,21870.0
2025-05-29 14:30:00,72.05,72.07,72.0,72.07,16370.0,72.05,72.07,72.0,72.07,16370.0
2025-05-29 14:40:00,72.06,72.17,72.06,72.13,35506.0,72.06,72.17,72.06,72.13,35506.0
2025-05-29 14:50:00,72.14,72.16,72.02,72.05,37602.0,72.14,72.16,72.02,72.05,37602.0
2025-05-29 15:00:00,72.05,72.19,72.03,72.03,61462.0,72.05,72.19,72.03,72.03,61462.0
2025-05-29 15:10:00,72.03,72.06,71.98,72.05,76887.0,72.03,72.06,71.98,72.05,76887.0
2025-05-29 15:20:00,72.04,72.13,71.99,72.0,105997.0,72.04,72.13,71.99,72.0,105997.0
2025-05-29 15:30:00,72.0,72.01,71.89,71.92,116437.0,72.0,72.01,71.89,71.92,116437.0
2025-05-29 15:40:00,71.92,72.11,71.91,72.03,81330.0,71.92,72.11,71.91,72.03,81330.0
2025-05-29 15:50:00,72.02,72.11,72.0,72.09,183600.0,72.02,72.11,72.0,72.09,183600.0
2025-05-30 09:30:00,72.0,72.59,71.67,72.52,58968.0,72.0,72.59,71.67,72.52,58968.0
2025-05-30 09:40:00,72.55,72.87,72.46,72.76,34912.0,72.55,72.87,72.46,72.76,34912.0
2025-05-30 09:50:00,72.76,73.21,72.71,73.0,52511.0,72.76,73.21,72.71,73.0,52511.0
2025-05-30 10:00:00,73.02,73.36,72.96,73.34,87306.0,73.02,73.36,72.96,73.34,87306.0
2025-05-30 10:10:00,73.32,73.37,73.2,73.34,51688.0,73.32,73.37,73.2,73.34,51688.0
2025-05-30 10:20:00,73.34,73.37,73.21,73.27,72200.0,73.34,73.37,73.21,73.27,72200.0
2025-05-30 10:30:00,73.26,73.36,73.19,73.34,33672.0,73.26,73.36,73.19,73.34,33672.0
2025-05-30 10:40:00,73.33,73.33,73.19,73.25,42024.0,73.33,73.33,73.19,73.25,42024.0
2025-05-30 10:50:00,73.24,73.34,73.19,73.31,36230.0,73.24,73.34,73.19,73.31,36230.0
2025-05-30 11:00:00,73.3,73.37,73.23,73.31,45820.0,73.3,73.37,73.23,73.31,45820.0
2025-05-30 11:10:00,73.31,73.38,73.29,73.36,39730.0,73.31,73.38,73.29,73.36,39730.0
2025-05-30 11:20:00,73.34,73.45,73.3,73.37,49987.0,73.34,73.45,73.3,73.37,49987.0
2025-05-30 11:30:00,73.38,73.42,73.22,73.38,39344.0,73.38,73.42,73.22,73.38,39344.0
2025-05-30 11:40:00,73.38,73.5,73.38,73.48,30549.0,73.38,73.5,73.38,73.48,30549.0
2025-05-30 11:50:00,73.49,73.55,73.46,73.49,35962.0,73.49,73.55,73.46,73.49,35962.0
2025-05-30 12:00:00,73.47,73.72,73.47,73.69,34073.0,73.47,73.72,73.47,73.69,34073.0
2025-05-30 12:10:00,73.69,73.76,73.56,73.6,37756.0,73.69,73.76,73.56,73.6,37756.0
2025-05-30 12:20:00,73.59,73.67,73.46,73.5,52475.0,73.59,73.67,73.46,73.5,52475.0
2025-05-30 12:30:00,73.49,73.66,73.42,73.65,45194.0,73.49,73.66,73.42,73.65,45194.0
2025-05-30 12:40:00,73.65,73.71,73.57,73.6,28003.0,73.65,73.71,73.57,73.6,28003.0
2025-05-30 12:50:00,73.6,73.66,73.58,73.62,28771.0,73.6,73.66,73.58,73.62,28771.0
2025-05-30 13:00:00,73.63,73.74,73.63,73.69,44774.0,73.63,73.74,73.63,73.69,44774.0
2025-05-30 13:10:00,73.69,73.78,73.61,73.77,36808.0,73.69,73.78,73.61,73.77,36808.0
2025-05-30 13:20:00,73.79,73.79,73.56,73.59,43247.0,73.79,73.79,73.56,73.59,43247.0
2025-05-30 13:30:00,73.6,73.65,73.43,73.48,34743.0,73.6,73.65,73.43,73.48,34743.0
2025-05-30 13:40:00,73.47,73.48,73.32,73.34,69097.0,73.47,73.48,73.32,73.34,69097.0
2025-05-30 13:50:00,73.35,73.46,73.33,73.34,44409.0,73.35,73.46,73.33,73.34,44409.0
2025-05-30 14:00:00,73.33,73.45,73.31,73.42,89110.0,73.33,73.45,73.31,73.42,89110.0
2025-05-30 14:10:00,73.41,73.53,73.4,73.5,67299.0,73.41,73.53,73.4,73.5,67299.0
2025-05-30 14:20:00,73.5,73.5,73.25,73.25,68227.0,73.5,73.5,73.25,73.25,68227.0
2025-05-30 14:30:00,73.25,73.27,73.21,73.21,31978.0,73.25,73.27,73.21,73.21,31978.0
2025-05-30 14:40:00,73.22,73.26,73.2,73.26,30493.0,73.22,73.26,73.2,73.26,30493.0
2025-05-30 14:50:00,73.25,73.28,73.1,73.19,77574.0,73.25,73.28,73.1,73.19,77574.0
2025-05-30 15:00:00,73.17,73.31,73.17,73.22,69265.0,73.17,73.31,73.17,73.22,69265.0
2025-05-30 15:10:00,73.22,73.27,73.15,73.24,60377.0,73.22,73.27,73.15,73.24,60377.0
2025-05-30 15:20:00,73.25,73.3,73.13,73.3,66102.0,73.25,73.3,73.13,73.3,66102.0
2025-05-30 15:30:00,73.28,73.44,73.21,73.34,62196.0,73.28,73.44,73.21,73.34,62196.0
2025-05-30 15:40:00,73.33,73.33,73.18,73.18,81100.0,73.33,73.33,73.18,73.18,81100.0
2025-05-30 15:50:00,73.2,73.36,72.96,72.98,408076.0,73.2,73.36,72.96,72.98,408076.0
2025-06-02 09:30:00,72.63,72.99,72.36,72.46,46546.0,72.63,72.99,72.36,72.46,46546.0
2025-06-02 09:40:00,72.45,72.83,72.42,72.62,35988.0,72.45,72.83,72.42,72.62,35988.0
2025-06-02 09:50:00,72.6,72.65,72.35,72.43,46300.0,72.6,72.65,72.35,72.43,46300.0
2025-06-02 10:00:00,72.39,72.68,72.38,72.64,25477.0,72.39,72.68,72.38,72.64,25477.0
2025-06-02 10:10:00,72.63,72.71,72.5,72.69,23410.0,72.63,72.71,72.5,72.69,23410.0
2025-06-02 10:20:00,72.68,72.82,72.68,72.81,16809.0,72.68,72.82,72.68,72.81,16809.0
2025-06-02 10:30:00,72.82,72.85,72.68,72.72,14857.0,72.82,72.85,72.68,72.72,14857.0
2025-06-02 10:40:00,72.72,72.87,72.72,72.86,15196.0,72.72,72.87,72.72,72.86,15196.0
2025-06-02 10:50:00,72.86,72.93,72.84,72.87,15293.0,72.86,72.93,72.84,72.87,15293.0
2025-06-02 11:00:00,72.85,72.85,72.53,72.61,21862.0,72.85,72.85,72.53,72.61,21862.0
2025-06-02 11:10:00,72.59,72.67,72.55,72.61,13151.0,72.59,72.67,72.55,72.61,13151.0
2025-06-02 11:20:00,72.6,72.67,72.49,72.5,14816.0,72.6,72.67,72.49,72.5,14816.0
2025-06-02 11:30:00,72.48,72.49,72.37,72.4,19747.0,72.48,72.49,72.37,72.4,19747.0
2025-06-02 11:40:00,72.39,72.49,72.37,72.46,16117.0,72.39,72.49,72.37,72.46,16117.0
2025-06-02 11:50:00,72.44,72.54,72.43,72.54,14145.0,72.44,72.54,72.43,72.54,14145.0
2025-06-02 12:00:00,72.53,72.56,72.44,72.52,25315.0,72.53,72.56,72.44,72.52,25315.0
2025-06-02 12:10:00,72.52,72.59,72.49,72.59,16946.0,72.52,72.59,72.49,72.59,16946.0
2025-06-02 12:20:00,72.57,72.59,72.51,72.57,19136.0,72.57,72.59,72.51,72.57,19136.0
2025-06-02 12:30:00,72.58,72.63,72.53,72.61,14990.0,72.58,72.63,72.53,72.61,14990.0
2025-06-02 12:40:00,72.64,72.65,72.59,72.62,20015.0,72.64,72.65,72.59,72.62,20015.0
2025-06-02 12:50:00,72.62,72.76,72.61,72.73,12979.0,72.62,72.76,72.61,72.73,12979.0
2025-06-02 13:00:00,72.73,72.76,72.69,72.75,16186.0,72.73,72.76,72.69,72.75,16186.0
2025-06-02 13:10:00,72.75,72.77,72.56,72.58,38246.0,72.75,72.77,72.56,72.58,38246.0
2025-06-02 13:20:00,72.58,72.67,72.51,72.63,33861.0,72.58,72.67,72.51,72.63,33861.0
2025-06-02 13:30:00,72.63,72.65,72.52,72.59,22563.0,72.63,72.65,72.52,72.59,22563.0
2025-06-02 13:40:00,72.58,72.64,72.57,72.6,12940.0,72.58,72.64,72.57,72.6,12940.0
2025-06-02 13:50:00,72.61,72.68,72.57,72.63,18599.0,72.61,72.68,72.57,72.63,18599.0
2025-06-02 14:00:00,72.62,72.78,72.61,72.75,30151.0,72.62,72.78,72.61,72.75,30151.0
2025-06-02 14:10:00,72.75,72.9,72.71,72.88,28047.0,72.75,72.9,72.71,72.88,28047.0
2025-06-02 14:20:00,72.87,72.98,72.87,72.89,39286.0,72.87,72.98,72.87,72.89,39286.0
2025-06-02 14:30:00,72.9,73.02,72.88,73.01,46095.0,72.9,73.02,72.88,73.01,46095.0
2025-06-02 14:40:00,72.99,73.05,72.97,73.01,34066.0,72.99,73.05,72.97,73.01,34066.0
2025-06-02 14:50:00,73.03,73.03,72.95,73.02,30677.0,73.03,73.03,72.95,73.02,30677.0
2025-06-02 15:00:00,73.02,73.1,72.97,73.1,33710.0,73.02,73.1,72.97,73.1,33710.0
2025-06-02 15:10:00,73.1,73.14,73.02,73.08,47619.0,73.1,73.14,73.02,73.08,47619.0
2025-06-02 15:20:00,73.09,73.21,73.08,73.11,49298.0,73.09,73.21,73.08,73.11,49298.0
2025-06-02 15:30:00,73.12,73.16,73.06,73.14,63786.0,73.12,73.16,73.06,73.14,63786.0
2025-06-02 15:40:00,73.13,73.18,72.98,72.98,58607.0,73.13,73.18,72.98,72.98,58607.0
2025-06-02 15:50:00,73.0,73.16,72.97,73.06,310915.0,73.0,73.16,72.97,73.06,310915.0
2025-06-03 09:30:00,72.77,73.64,72.7,73.59,151216.0,72.77,73.64,72.7,73.59,151216.0
2025-06-03 09:40:00,73.59,73.69,73.31,73.41,31202.0,73.59,73.69,73.31,73.41,31202.0
2025-06-03 09:50:00,73.42,73.52,73.32,73.37,31437.0,73.42,73.52,73.32,73.37,31437.0
2025-06-03 10:00:00,73.37,73.41,72.95,72.99,36976.0,73.37,73.41,72.95,72.99,36976.0
2025-06-03 10:10:00,72.98,73.12,72.94,73.1,38256.0,72.98,73.12,72.94,73.1,38256.0
2025-06-03 10:20:00,73.11,73.24,73.08,73.23,20182.0,73.11,73.24,73.08,73.23,20182.0
2025-06-03 10:30:00,73.24,73.32,73.13,73.17,19590.0,73.24,73.32,73.13,73.17,19590.0
2025-06-03 10:40:00,73.18,73.32,73.15,73.2,27618.0,73.18,73.32,73.15,73.2,27618.0
2025-06-03 10:50:00,73.24,73.29,73.12,73.17,25583.0,73.24,73.29,73.12,73.17,25583.0
2025-06-03 11:00:00,73.17,73.27,73.12,73.21,20253.0,73.17,73.27,73.12,73.21,20253.0
2025-06-03 11:10:00,73.2,73.26,73.12,73.26,31556.0,73.2,73.26,73.12,73.26,31556.0
2025-06-03 11:20:00,73.26,73.31,73.21,73.22,24963.0,73.26,73.31,73.21,73.22,24963.0
2025-06-03 11:30:00,73.22,73.42,73.13,73.41,27745.0,73.22,73.42,73.13,73.41,27745.0
2025-06-03 11:40:00,73.36,73.49,73.34,73.41,21649.0,73.36,73.49,73.34,73.41,21649.0
2025-06-03 11:50:00,73.4,73.5,73.3,73.49,22646.0,73.4,73.5,73.3,73.49,22646.0
2025-06-03 12:00:00,73.48,73.51,73.36,73.47,29359.0,73.48,73.51,73.36,73.47,29359.0
2025-06-03 12:10:00,73.46,73.48,73.38,73.42,14566.0,73.46,73.48,73.38,73.42,14566.0
2025-06-03 12:20:00,73.42,73.43,73.31,73.34,11791.0,73.42,73.43,73.31,73.34,11791.0
2025-06-03 12:30:00,73.33,73.4,73.33,73.34,16060.0,73.33,73.4,73.33,73.34,16060.0
2025-06-03 12:40:00,73.34,73.35,73.18,73.2,50253.0,73.34,73.35,73.18,73.2,50253.0
2025-06-03 12:50:00,73.2,73.31,73.18,73.3,20051.0,73.2,73.31,73.18,73.3,20051.0
2025-06-03 13:00:00,73.31,73.45,73.26,73.4,12071.0,73.31,73.45,73.26,73.4,12071.0
2025-06-03 13:10:00,73.44,73.5,73.43,73.5,14042.0,73.44,73.5,73.43,73.5,14042.0
2025-06-03 13:20:00,73.48,73.49,73.42,73.45,6355.0,73.48,73.49,73.42,73.45,6355.0
2025-06-03 13:30:00,73.45,73.48,73.43,73.47,11545.0,73.45,73.48,73.43,73.47,11545.0
2025-06-03 13:40:00,73.47,73.52,73.45,73.45,10485.0,73.47,73.52,73.45,73.45,10485.0
2025-06-03 13:50:00,73.48,73.49,73.31,73.38,23134.0,73.48,73.49,73.31,73.38,23134.0
2025-06-03 14:00:00,73.39,73.49,73.37,73.46,48104.0,73.39,73.49,73.37,73.46,48104.0
2025-06-03 14:10:00,73.48,73.6,73.45,73.59,30809.0,73.48,73.6,73.45,73.59,30809.0
2025-06-03 14:20:00,73.59,73.61,73.47,73.5,27115.0,73.59,73.61,73.47,73.5,27115.0
2025-06-03 14:30:00,73.51,73.54,73.44,73.48,15716.0,73.51,73.54,73.44,73.48,15716.0
2025-06-03 14:40:00,73.48,73.49,73.4,73.45,19176.0,73.48,73.49,73.4,73.45,19176.0
2025-06-03 14:50:00,73.44,73.45,73.34,73.38,24860.0,73.44,73.45,73.34,73.38,24860.0
2025-06-03 15:00:00,73.38,73.44,73.32,73.39,23149.0,73.38,73.44,73.32,73.39,23149.0
2025-06-03 15:10:00,73.38,73.42,73.35,73.4,23243.0,73.38,73.42,73.35,73.4,23243.0
2025-06-03 15:20:00,73.4,73.47,73.37,73.47,47653.0,73.4,73.47,73.37,73.47,47653.0
2025-06-03 15:30:00,73.46,73.61,73.45,73.61,63164.0,73.46,73.61,73.45,73.61,63164.0
2025-06-03 15:40:00,73.6,73.61,73.5,73.5,57447.0,73.6,73.61,73.5,73.5,57447.0
2025-06-03 15:50:00,73.5,73.68,73.45,73.63,249680.0,73.5,73.68,73.45,73.63,249680.0
2025-06-04 09:30:00,73.61,73.72,73.25,73.25,52080.0,73.61,73.72,73.25,73.25,52080.0
2025-06-04 09:40:00,73.2,73.26,72.97,73.24,60149.0,73.2,73.26,72.97,73.24,60149.0
2025-06-04 09:50:00,73.25,73.42,73.23,73.29,24388.0,73.25,73.42,73.23,73.29,24388.0
2025-06-04 10:00:00,73.25,73.42,73.23,73.29,23080.0,73.25,73.42,73.23,73.29,23080.0
2025-06-04 10:10:00,73.33,73.44,73.16,73.43,19077.0,73.33,73.44,73.16,73.43,19077.0
2025-06-04 10:20:00,73.41,73.42,73.32,73.37,13155.0,73.41,73.42,73.32,73.37,13155.0
2025-06-04 10:30:00,73.39,73.52,73.39,73.5,20220.0,73.39,73.52,73.39,73.5,20220.0
2025-06-04 10:40:00,73.51,73.55,73.39,73.46,16138.0,73.51,73.55,73.39,73.46,16138.0
2025-06-04 10:50:00,73.44,73.45,73.31,73.43,22816.0,73.44,73.45,73.31,73.43,22816.0
2025-06-04 11:00:00,73.44,73.58,73.39,73.54,31296.0,73.44,73.58,73.39,73.54,31296.0
2025-06-04 11:10:00,73.53,73.63,73.51,73.55,20661.0,73.53,73.63,73.51,73.55,20661.0
2025-06-04 11:20:00,73.53,73.63,73.48,73.48,22286.0,73.53,73.63,73.48,73.48,22286.0
2025-06-04 11:30:00,73.48,73.56,73.45,73.48,19615.0,73.48,73.56,73.45,73.48,19615.0
2025-06-04 11:40:00,73.49,73.6,73.46,73.6,17303.0,73.49,73.6,73.46,73.6,17303.0
2025-06-04 11:50:00,73.6,73.64,73.56,73.57,23209.0,73.6,73.64,73.56,73.57,23209.0
2025-06-04 12:00:00,73.57,73.62,73.56,73.58,11982.0,73.57,73.62,73.56,73.58,11982.0
2025-06-04 12:10:00,73.58,73.59,73.37,73.44,14970.0,73.58,73.59,73.37,73.44,14970.0
2025-06-04 12:20:00,73.42,73.47,73.41,73.44,10009.0,73.42,73.47,73.41,73.44,10009.0
2025-06-04 12:30:00,73.44,73.54,73.44,73.48,9036.0,73.44,73.54,73.44,73.48,9036.0
2025-06-04 12:40:00,73.47,73.61,73.47,73.6,18123.0,73.47,73.61,73.47,73.6,18123.0
2025-06-04 12:50:00,73.61,73.62,73.56,73.59,11650.0,73.61,73.62,73.56,73.59,11650.0
2025-06-04 13:00:00,73.59,73.67,73.56,73.6,17551.0,73.59,73.67,73.56,73.6,17551.0
2025-06-04 13:10:00,73.6,73.62,73.53,73.53,13349.0,73.6,73.62,73.53,73.53,13349.0
2025-06-04 13:20:00,73.54,73.56,73.51,73.53,13843.0,73.54,73.56,73.51,73.53,13843.0
2025-06-04 13:30:00,73.54,73.61,73.54,73.57,21065.0,73.54,73.61,73.54,73.57,21065.0
2025-06-04 13:40:00,73.57,73.58,73.42,73.46,13902.0,73.57,73.58,73.42,73.46,13902.0
2025-06-04 13:50:00,73.47,73.48,73.39,73.42,11733.0,73.47,73.48,73.39,73.42,11733.0
2025-06-04 14:00:00,73.42,73.45,73.34,73.34,25239.0,73.42,73.45,73.34,73.34,25239.0
2025-06-04 14:10:00,73.35,73.35,73.21,73.25,17119.0,73.35,73.35,73.21,73.25,17119.0
2025-06-04 14:20:00,73.25,73.27,73.18,73.21,12374.0,73.25,73.27,73.18,73.21,12374.0
2025-06-04 14:30:00,73.2,73.22,73.1,73.1,13629.0,73.2,73.22,73.1,73.1,13629.0
2025-06-04 14:40:00,73.09,73.14,73.06,73.09,15262.0,73.09,73.14,73.06,73.09,15262.0
2025-06-04 14:50:00,73.08,73.11,73.02,73.09,20221.0,73.08,73.11,73.02,73.09,20221.0
2025-06-04 15:00:00,73.08,73.08,73.01,73.03,16580.0,73.08,73.08,73.01,73.03,16580.0
2025-06-04 15:10:00,73.03,73.06,73.0,73.01,19445.0,73.03,73.06,73.0,73.01,19445.0
2025-06-04 15:20:00,73.01,73.12,73.01,73.1,29217.0,73.01,73.12,73.01,73.1,29217.0
2025-06-04 15:30:00,73.11,73.14,73.04,73.06,25026.0,73.11,73.14,73.04,73.06,25026.0
2025-06-04 15:40:00,73.06,73.09,72.97,73.05,55478.0,73.06,73.09,72.97,73.05,55478.0
2025-06-04 15:50:00,73.03,73.05,72.88,72.91,197865.0,73.03,73.05,72.88,72.91,197865.0
2025-06-05 09:30:00,72.61,72.79,72.4,72.57,75291.0,72.61,72.79,72.4,72.57,75291.0
2025-06-05 09:40:00,72.55,72.63,72.41,72.46,18722.0,72.55,72.63,72.41,72.46,18722.0
2025-06-05 09:50:00,72.44,72.56,72.34,72.53,13651.0,72.44,72.56,72.34,72.53,13651.0
2025-06-05 10:00:00,72.53,72.71,72.38,72.63,17487.0,72.53,72.71,72.38,72.63,17487.0
2025-06-05 10:10:00,72.61,72.66,72.58,72.61,19938.0,72.61,72.66,72.58,72.61,19938.0
2025-06-05 10:20:00,72.63,72.86,72.59,72.83,26427.0,72.63,72.86,72.59,72.83,26427.0
2025-06-05 10:30:00,72.82,72.84,72.68,72.73,17762.0,72.82,72.84,72.68,72.73,17762.0
2025-06-05 10:40:00,72.69,72.85,72.64,72.64,21494.0,72.69,72.85,72.64,72.64,21494.0
2025-06-05 10:50:00,72.66,72.84,72.62,72.8,11238.0,72.66,72.84,72.62,72.8,11238.0
2025-06-05 11:00:00,72.79,72.95,72.77,72.93,23813.0,72.79,72.95,72.77,72.93,23813.0
2025-06-05 11:10:00,72.94,73.04,72.89,73.01,17035.0,72.94,73.04,72.89,73.01,17035.0
2025-06-05 11:20:00,73.0,73.13,72.94,72.96,27159.0,73.0,73.13,72.94,72.96,27159.0
2025-06-05 11:30:00,72.96,73.0,72.9,72.95,16221.0,72.96,73.0,72.9,72.95,16221.0
2025-06-05 11:40:00,72.95,73.0,72.92,72.94,13200.0,72.95,73.0,72.92,72.94,13200.0
2025-06-05 11:50:00,72.94,73.1,72.93,73.04,14534.0,72.94,73.1,72.93,73.04,14534.0
2025-06-05 12:00:00,73.03,73.13,73.01,73.09,13584.0,73.03,73.13,73.01,73.09,13584.0
2025-06-05 12:10:00,73.11,73.13,73.04,73.07,10412.0,73.11,73.13,73.04,73.07,10412.0
2025-06-05 12:20:00,73.06,73.06,72.98,73.06,11042.0,73.06,73.06,72.98,73.06,11042.0
2025-06-05 12:30:00,73.06,73.1,73.05,73.1,17334.0,73.06,73.1,73.05,73.1,17334.0
2025-06-05 12:40:00,73.11,73.14,73.0,73.04,12943.0,73.11,73.14,73.0,73.04,12943.0
2025-06-05 12:50:00,73.03,73.19,73.02,73.17,23310.0,73.03,73.19,73.02,73.17,23310.0
2025-06-05 13:00:00,73.17,73.59,73.17,73.57,175154.0,73.17,73.59,73.17,73.57,175154.0
2025-06-05 13:10:00,73.56,73.67,73.56,73.63,81635.0,73.56,73.67,73.56,73.63,81635.0
2025-06-05 13:20:00,73.62,73.83,73.62,73.77,69873.0,73.62,73.83,73.62,73.77,69873.0
2025-06-05 13:30:00,73.77,73.84,73.69,73.82,54350.0,73.77,73.84,73.69,73.82,54350.0
2025-06-05 13:40:00,73.81,73.9,73.7,73.7,60020.0,73.81,73.9,73.7,73.7,60020.0
2025-06-05 13:50:00,73.69,73.71,73.58,73.59,31213.0,73.69,73.71,73.58,73.59,31213.0
2025-06-05 14:00:00,73.59,73.6,73.34,73.36,55873.0,73.59,73.6,73.34,73.36,55873.0
2025-06-05 14:10:00,73.38,73.45,73.29,73.43,34312.0,73.38,73.45,73.29,73.43,34312.0
2025-06-05 14:20:00,73.45,73.51,73.38,73.46,39371.0,73.45,73.51,73.38,73.46,39371.0
2025-06-05 14:30:00,73.47,73.71,73.47,73.71,40234.0,73.47,73.71,73.47,73.71,40234.0
2025-06-05 14:40:00,73.74,73.79,73.7,73.76,22466.0,73.74,73.79,73.7,73.76,22466.0
2025-06-05 14:50:00,73.76,73.85,73.69,73.7,28982.0,73.76,73.85,73.69,73.7,28982.0
2025-06-05 15:00:00,73.7,73.8,73.69,73.78,26861.0,73.7,73.8,73.69,73.78,26861.0
2025-06-05 15:10:00,73.76,73.84,73.54,73.58,40771.0,73.76,73.84,73.54,73.58,40771.0
2025-06-05 15:20:00,73.56,73.72,73.54,73.59,39972.0,73.56,73.72,73.54,73.59,39972.0
2025-06-05 15:30:00,73.6,73.82,73.58,73.79,48528.0,73.6,73.82,73.58,73.79,48528.0
2025-06-05 15:40:00,73.79,73.82,73.69,73.75,57847.0,73.79,73.82,73.69,73.75,57847.0
2025-06-05 15:50:00,73.74,73.79,73.64,73.77,230618.0,73.74,73.79,73.64,73.77,230618.0
2025-06-06 09:30:00,74.36,75.13,74.25,75.04,166870.0,74.36,75.13,74.25,75.04,166870.0
2025-06-06 09:40:00,75.04,75.25,74.93,74.98,60125.0,75.04,75.25,74.93,74.98,60125.0
2025-06-06 09:50:00,74.98,74.99,74.72,74.98,27838.0,74.98,74.99,74.72,74.98,27838.0
2025-06-06 10:00:00,74.99,75.01,74.65,74.78,65109.0,74.99,75.01,74.65,74.78,65109.0
2025-06-06 10:10:00,74.78,74.78,74.52,74.61,27508.0,74.78,74.78,74.52,74.61,27508.0
2025-06-06 10:20:00,74.64,74.7,74.55,74.58,21544.0,74.64,74.7,74.55,74.58,21544.0
2025-06-06 10:30:00,74.55,74.56,74.38,74.39,22307.0,74.55,74.56,74.38,74.39,22307.0
2025-06-06 10:40:00,74.41,74.44,74.26,74.26,18901.0,74.41,74.44,74.26,74.26,18901.0
2025-06-06 10:50:00,74.26,74.42,74.25,74.27,29086.0,74.26,74.42,74.25,74.27,29086.0
2025-06-06 11:00:00,74.26,74.39,74.21,74.36,29699.0,74.26,74.39,74.21,74.36,29699.0
2025-06-06 11:10:00,74.35,74.41,74.14,74.15,16691.0,74.35,74.41,74.14,74.15,16691.0
2025-06-06 11:20:00,74.12,74.32,74.12,74.32,33859.0,74.12,74.32,74.12,74.32,33859.0
2025-06-06 11:30:00,74.32,74.33,74.17,74.19,19497.0,74.32,74.33,74.17,74.19,19497.0
2025-06-06 11:40:00,74.2,74.39,74.14,74.39,15053.0,74.2,74.39,74.14,74.39,15053.0
2025-06-06 11:50:00,74.41,74.43,74.24,74.27,12577.0,74.41,74.43,74.24,74.27,12577.0
2025-06-06 12:00:00,74.26,74.45,74.24,74.45,25439.0,74.26,74.45,74.24,74.45,25439.0
2025-06-06 12:10:00,74.47,74.5,74.4,74.43,22755.0,74.47,74.5,74.4,74.43,22755.0
2025-06-06 12:20:00,74.42,74.48,74.38,74.45,15638.0,74.42,74.48,74.38,74.45,15638.0
2025-06-06 12:30:00,74.45,74.49,74.38,74.38,15400.0,74.45,74.49,74.38,74.38,15400.0
2025-06-06 12:40:00,74.41,74.44,74.36,74.43,22125.0,74.41,74.44,74.36,74.43,22125.0
2025-06-06 12:50:00,74.44,74.44,74.28,74.4,17012.0,74.44,74.44,74.28,74.4,17012.0
2025-06-06 13:00:00,74.39,74.44,74.36,74.4,14972.0,74.39,74.44,74.36,74.4,14972.0
2025-06-06 13:10:00,74.41,74.43,74.34,74.43,17281.0,74.41,74.43,74.34,74.43,17281.0
2025-06-06 13:20:00,74.44,74.51,74.43,74.49,13584.0,74.44,74.51,74.43,74.49,13584.0
2025-06-06 13:30:00,74.49,74.5,74.43,74.48,14254.0,74.49,74.5,74.43,74.48,14254.0
2025-06-06 13:40:00,74.49,74.49,74.41,74.41,23691.0,74.49,74.49,74.41,74.41,23691.0
2025-06-06 13:50:00,74.43,74.46,74.38,74.38,9935.0,74.43,74.46,74.38,74.38,9935.0
2025-06-06 14:00:00,74.4,74.58,74.4,74.57,23343.0,74.4,74.58,74.4,74.57,23343.0
2025-06-06 14:10:00,74.58,74.61,74.55,74.61,15474.0,74.58,74.61,74.55,74.61,15474.0
2025-06-06 14:20:00,74.62,74.63,74.54,74.54,14528.0,74.62,74.63,74.54,74.54,14528.0
2025-06-06 14:30:00,74.55,74.67,74.55,74.67,23022.0,74.55,74.67,74.55,74.67,23022.0
2025-06-06 14:40:00,74.67,74.67,74.61,74.62,19253.0,74.67,74.67,74.61,74.62,19253.0
2025-06-06 14:50:00,74.63,74.68,74.55,74.56,18483.0,74.63,74.68,74.55,74.56,18483.0
2025-06-06 15:00:00,74.56,74.61,74.52,74.53,22115.0,74.56,74.61,74.52,74.53,22115.0
2025-06-06 15:10:00,74.52,74.52,74.37,74.39,27264.0,74.52,74.52,74.37,74.39,27264.0
2025-06-06 15:20:00,74.38,74.44,74.37,74.4,46036.0,74.38,74.44,74.37,74.4,46036.0
2025-06-06 15:30:00,74.39,74.47,74.35,74.42,58810.0,74.39,74.47,74.35,74.42,58810.0
2025-06-06 15:40:00,74.42,74.54,74.39,74.52,72613.0,74.42,74.54,74.39,74.52,72613.0
2025-06-06 15:50:00,74.52,74.63,74.47,74.51,254932.0,74.52,74.63,74.47,74.51,254932.0
2025-06-09 09:30:00,74.55,75.04,74.43,75.01,80937.0,74.55,75.04,74.43,75.01,80937.0
2025-06-09 09:40:00,75.0,75.04,74.82,74.91,47033.0,75.0,75.04,74.82,74.91,47033.0
2025-06-09 09:50:00,74.9,74.9,74.65,74.84,23243.0,74.9,74.9,74.65,74.84,23243.0
2025-06-09 10:00:00,74.84,75.03,74.78,74.84,52128.0,74.84,75.03,74.78,74.84,52128.0
2025-06-09 10:10:00,74.86,75.08,74.83,74.98,35111.0,74.86,75.08,74.83,74.98,35111.0
2025-06-09 10:20:00,74.98,75.07,74.89,75.0,45658.0,74.98,75.07,74.89,75.0,45658.0
2025-06-09 10:30:00,74.99,75.14,74.85,74.94,46001.0,74.99,75.14,74.85,74.94,46001.0
2025-06-09 10:40:00,74.95,74.95,74.71,74.74,52150.0,74.95,74.95,74.71,74.74,52150.0
2025-06-09 10:50:00,74.75,74.92,74.71,74.92,55783.0,74.75,74.92,74.71,74.92,55783.0
2025-06-09 11:00:00,74.93,75.01,74.88,74.93,35065.0,74.93,75.01,74.88,74.93,35065.0
2025-06-09 11:10:00,74.92,75.14,74.9,75.11,24690.0,74.92,75.14,74.9,75.11,24690.0
2025-06-09 11:20:00,75.13,75.18,75.11,75.12,18191.0,75.13,75.18,75.11,75.12,18191.0
2025-06-09 11:30:00,75.13,75.34,75.12,75.29,16340.0,75.13,75.34,75.12,75.29,16340.0
2025-06-09 11:40:00,75.29,75.43,75.29,75.41,11483.0,75.29,75.43,75.29,75.41,11483.0
2025-06-09 11:50:00,75.42,75.45,75.36,75.37,14547.0,75.42,75.45,75.36,75.37,14547.0
2025-06-09 12:00:00,75.38,75.42,75.23,75.27,16614.0,75.38,75.42,75.23,75.27,16614.0
2025-06-09 12:10:00,75.28,75.33,75.27,75.32,13042.0,75.28,75.33,75.27,75.32,13042.0
2025-06-09 12:20:00,75.32,75.34,75.28,75.34,21033.0,75.32,75.34,75.28,75.34,21033.0
2025-06-09 12:30:00,75.32,75.37,75.31,75.31,20929.0,75.32,75.37,75.31,75.31,20929.0
2025-06-09 12:40:00,75.3,75.39,75.29,75.34,27064.0,75.3,75.39,75.29,75.34,27064.0
2025-06-09 12:50:00,75.35,75.47,75.34,75.4,32767.0,75.35,75.47,75.34,75.4,32767.0
2025-06-09 13:00:00,75.4,75.4,75.27,75.28,22691.0,75.4,75.4,75.27,75.28,22691.0
2025-06-09 13:10:00,75.27,75.38,75.24,75.36,13603.0,75.27,75.38,75.24,75.36,13603.0
2025-06-09 13:20:00,75.36,75.44,75.34,75.38,19585.0,75.36,75.44,75.34,75.38,19585.0
2025-06-09 13:30:00,75.37,75.4,75.34,75.34,14042.0,75.37,75.4,75.34,75.34,14042.0
2025-06-09 13:40:00,75.35,75.4,75.3,75.4,22046.0,75.35,75.4,75.3,75.4,22046.0
2025-06-09 13:50:00,75.39,75.46,75.39,75.42,14447.0,75.39,75.46,75.39,75.42,14447.0
2025-06-09 14:00:00,75.43,75.52,75.42,75.47,44234.0,75.43,75.52,75.42,75.47,44234.0
2025-06-09 14:10:00,75.48,75.69,75.48,75.67,21171.0,75.48,75.69,75.48,75.67,21171.0
2025-06-09 14:20:00,75.69,75.71,75.65,75.67,18673.0,75.69,75.71,75.65,75.67,18673.0
2025-06-09 14:30:00,75.67,75.7,75.65,75.65,24448.0,75.67,75.7,75.65,75.65,24448.0
2025-06-09 14:40:00,75.64,75.67,75.6,75.65,30259.0,75.64,75.67,75.6,75.65,30259.0
2025-06-09 14:50:00,75.65,75.7,75.6,75.61,34349.0,75.65,75.7,75.6,75.61,34349.0
2025-06-09 15:00:00,75.61,75.7,75.49,75.64,37945.0,75.61,75.7,75.49,75.64,37945.0
2025-06-09 15:10:00,75.64,75.65,75.48,75.48,46474.0,75.64,75.65,75.48,75.48,46474.0
2025-06-09 15:20:00,75.48,75.49,75.36,75.42,49531.0,75.48,75.49,75.36,75.42,49531.0
2025-06-09 15:30:00,75.43,75.47,75.4,75.4,55564.0,75.43,75.47,75.4,75.4,55564.0
2025-06-09 15:40:00,75.4,75.49,75.35,75.47,66503.0,75.4,75.49,75.35,75.47,66503.0
2025-06-09 15:50:00,75.48,75.56,75.22,75.24,432810.0,75.48,75.56,75.22,75.24,432810.0
2025-06-10 09:30:00,75.31,75.8,75.26,75.5,65050.0,75.31,75.8,75.26,75.5,65050.0
2025-06-10 09:40:00,75.49,75.75,75.47,75.72,56642.0,75.49,75.75,75.47,75.72,56642.0
2025-06-10 09:50:00,75.75,75.89,75.71,75.8,30331.0,75.75,75.89,75.71,75.8,30331.0
2025-06-10 10:00:00,75.82,75.84,75.54,75.75,31089.0,75.82,75.84,75.54,75.75,31089.0
2025-06-10 10:10:00,75.75,75.84,75.69,75.82,49467.0,75.75,75.84,75.69,75.82,49467.0
2025-06-10 10:20:00,75.81,75.87,75.7,75.83,26242.0,75.81,75.87,75.7,75.83,26242.0
2025-06-10 10:30:00,75.84,75.86,75.67,75.78,19346.0,75.84,75.86,75.67,75.78,19346.0
2025-06-10 10:40:00,75.77,75.82,75.7,75.74,18015.0,75.77,75.82,75.7,75.74,18015.0
2025-06-10 10:50:00,75.74,75.76,75.66,75.73,23939.0,75.74,75.76,75.66,75.73,23939.0
2025-06-10 11:00:00,75.74,75.92,75.74,75.91,23048.0,75.74,75.92,75.74,75.91,23048.0
2025-06-10 11:10:00,75.89,75.94,75.83,75.9,17160.0,75.89,75.94,75.83,75.9,17160.0
2025-06-10 11:20:00,75.89,75.96,75.83,75.95,35192.0,75.89,75.96,75.83,75.95,35192.0
2025-06-10 11:30:00,75.95,76.07,75.92,76.01,40885.0,75.95,76.07,75.92,76.01,40885.0
2025-06-10 11:40:00,76.01,76.03,75.77,75.8,24298.0,76.01,76.03,75.77,75.8,24298.0
2025-06-10 11:50:00,75.78,75.88,75.7,75.86,23424.0,75.78,75.88,75.7,75.86,23424.0
2025-06-10 12:00:00,75.88,75.89,75.76,75.85,31618.0,75.88,75.89,75.76,75.85,31618.0
2025-06-10 12:10:00,75.86,75.89,75.81,75.83,17132.0,75.86,75.89,75.81,75.83,17132.0
2025-06-10 12:20:00,75.81,75.97,75.81,75.86,16010.0,75.81,75.97,75.81,75.86,16010.0
2025-06-10 12:30:00,75.87,75.94,75.84,75.94,12186.0,75.87,75.94,75.84,75.94,12186.0
2025-06-10 12:40:00,75.94,75.96,75.86,75.92,19199.0,75.94,75.96,75.86,75.92,19199.0
2025-06-10 12:50:00,75.92,75.93,75.84,75.92,18523.0,75.92,75.93,75.84,75.92,18523.0
2025-06-10 13:00:00,75.92,75.97,75.87,75.93,14405.0,75.92,75.97,75.87,75.93,14405.0
2025-06-10 13:10:00,75.95,76.08,75.94,76.04,18077.0,75.95,76.08,75.94,76.04,18077.0
2025-06-10 13:20:00,76.05,76.06,75.99,76.03,14266.0,76.05,76.06,75.99,76.03,14266.0
2025-06-10 13:30:00,76.03,76.03,75.91,75.99,15673.0,76.03,76.03,75.91,75.99,15673.0
2025-06-10 13:40:00,75.99,76.0,75.88,75.91,15815.0,75.99,76.0,75.88,75.91,15815.0
2025-06-10 13:50:00,75.91,75.95,75.82,75.89,13877.0,75.91,75.95,75.82,75.89,13877.0
2025-06-10 14:00:00,75.9,75.9,75.81,75.83,21911.0,75.9,75.9,75.81,75.83,21911.0
2025-06-10 14:10:00,75.83,75.83,75.64,75.64,15833.0,75.83,75.83,75.64,75.64,15833.0
2025-06-10 14:20:00,75.64,75.66,75.48,75.51,26589.0,75.64,75.66,75.48,75.51,26589.0
2025-06-10 14:30:00,75.5,75.57,75.44,75.57,19210.0,75.5,75.57,75.44,75.57,19210.0
2025-06-10 14:40:00,75.57,75.57,75.49,75.54,18439.0,75.57,75.57,75.49,75.54,18439.0
2025-06-10 14:50:00,75.56,75.59,75.53,75.56,26539.0,75.56,75.59,75.53,75.56,26539.0
2025-06-10 15:00:00,75.57,75.66,75.54,75.66,22381.0,75.57,75.66,75.54,75.66,22381.0
2025-06-10 15:10:00,75.69,75.72,75.59,75.66,20672.0,75.69,75.72,75.59,75.66,20672.0
2025-06-10 15:20:00,75.67,75.67,75.55,75.56,28689.0,75.67,75.67,75.55,75.56,28689.0
2025-06-10 15:30:00,75.55,75.55,75.37,75.4,47551.0,75.55,75.55,75.37,75.4,47551.0
2025-06-10 15:40:00,75.41,75.42,75.27,75.29,42461.0,75.41,75.42,75.27,75.29,42461.0
2025-06-10 15:50:00,75.3,75.55,75.24,75.54,200523.0,75.3,75.55,75.24,75.54,200523.0
2025-06-11 09:30:00,75.28,75.6,75.28,75.32,43668.0,75.28,75.6,75.28,75.32,43668.0
2025-06-11 09:40:00,75.28,75.35,75.06,75.17,20602.0,75.28,75.35,75.06,75.17,20602.0
2025-06-11 09:50:00,75.17,75.17,74.96,75.14,18172.0,75.17,75.17,74.96,75.14,18172.0
2025-06-11 10:00:00,75.13,75.32,75.12,75.32,26808.0,75.13,75.32,75.12,75.32,26808.0
2025-06-11 10:10:00,75.3,75.34,75.18,75.33,16360.0,75.3,75.34,75.18,75.33,16360.0
2025-06-11 10:20:00,75.34,75.37,75.18,75.22,18839.0,75.34,75.37,75.18,75.22,18839.0
2025-06-11 10:30:00,75.23,75.28,75.1,75.18,11054.0,75.23,75.28,75.1,75.18,11054.0
2025-06-11 10:40:00,75.17,75.25,75.08,75.24,11898.0,75.17,75.25,75.08,75.24,11898.0
2025-06-11 10:50:00,75.24,75.27,75.14,75.16,13971.0,75.24,75.27,75.14,75.16,13971.0
2025-06-11 11:00:00,75.17,75.25,75.17,75.24,19059.0,75.17,75.25,75.17,75.24,19059.0
2025-06-11 11:10:00,75.23,75.39,75.23,75.38,11408.0,75.23,75.39,75.23,75.38,11408.0
2025-06-11 11:20:00,75.37,75.37,75.26,75.32,13193.0,75.37,75.37,75.26,75.32,13193.0
2025-06-11 11:30:00,75.3,75.35,75.16,75.18,19583.0,75.3,75.35,75.16,75.18,19583.0
2025-06-11 11:40:00,75.17,75.18,75.03,75.09,14177.0,75.17,75.18,75.03,75.09,14177.0
2025-06-11 11:50:00,75.1,75.17,75.02,75.04,17120.0,75.1,75.17,75.02,75.04,17120.0
2025-06-11 12:00:00,75.03,75.11,74.97,75.04,15860.0,75.03,75.11,74.97,75.04,15860.0
2025-06-11 12:10:00,75.03,75.1,75.02,75.03,14371.0,75.03,75.1,75.02,75.03,14371.0
2025-06-11 12:20:00,75.04,75.08,75.0,75.0,15373.0,75.04,75.08,75.0,75.0,15373.0
2025-06-11 12:30:00,75.01,75.16,74.97,75.01,15102.0,75.01,75.16,74.97,75.01,15102.0
2025-06-11 12:40:00,74.99,75.1,74.98,75.05,11374.0,74.99,75.1,74.98,75.05,11374.0
2025-06-11 12:50:00,75.0,75.04,74.96,74.96,13081.0,75.0,75.04,74.96,74.96,13081.0
2025-06-11 13:00:00,74.97,75.0,74.93,74.97,13602.0,74.97,75.0,74.93,74.97,13602.0
2025-06-11 13:10:00,74.97,74.97,74.8,74.8,29031.0,74.97,74.97,74.8,74.8,29031.0
2025-06-11 13:20:00,74.79,74.94,74.78,74.94,13074.0,74.79,74.94,74.78,74.94,13074.0
2025-06-11 13:30:00,74.95,74.96,74.89,74.92,16982.0,74.95,74.96,74.89,74.92,16982.0
2025-06-11 13:40:00,74.92,74.93,74.83,74.85,14379.0,74.92,74.93,74.83,74.85,14379.0
2025-06-11 13:50:00,74.85,74.9,74.85,74.88,15824.0,74.85,74.9,74.85,74.88,15824.0
2025-06-11 14:00:00,74.87,74.89,74.69,74.74,18047.0,74.87,74.89,74.69,74.74,18047.0
2025-06-11 14:10:00,74.72,74.73,74.55,74.63,16510.0,74.72,74.73,74.55,74.63,16510.0
2025-06-11 14:20:00,74.64,74.73,74.57,74.65,27893.0,74.64,74.73,74.57,74.65,27893.0
2025-06-11 14:30:00,74.65,74.77,74.64,74.73,35712.0,74.65,74.77,74.64,74.73,35712.0
2025-06-11 14:40:00,74.73,74.78,74.72,74.77,17158.0,74.73,74.78,74.72,74.77,17158.0
2025-06-11 14:50:00,74.78,74.8,74.61,74.64,27000.0,74.78,74.8,74.61,74.64,27000.0
2025-06-11 15:00:00,74.65,74.66,74.59,74.62,22306.0,74.65,74.66,74.59,74.62,22306.0
2025-06-11 15:10:00,74.62,74.69,74.58,74.58,30087.0,74.62,74.69,74.58,74.58,30087.0
2025-06-11 15:20:00,74.58,74.59,74.48,74.48,42028.0,74.58,74.59,74.48,74.48,42028.0
2025-06-11 15:30:00,74.49,74.63,74.47,74.63,69474.0,74.49,74.63,74.47,74.63,69474.0
2025-06-11 15:40:00,74.62,74.65,74.52,74.54,36464.0,74.62,74.65,74.52,74.54,36464.0
2025-06-11 15:50:00,74.56,74.75,74.53,74.73,232143.0,74.56,74.75,74.53,74.73,232143.0
2025-06-12 09:30:00,74.51,74.67,74.2,74.39,66781.0,74.51,74.67,74.2,74.39,66781.0
2025-06-12 09:40:00,74.42,74.81,74.41,74.8,40661.0,74.42,74.81,74.41,74.8,40661.0
2025-06-12 09:50:00,74.8,75.0,74.75,74.86,28053.0,74.8,75.0,74.75,74.86,28053.0
2025-06-12 10:00:00,74.87,74.87,74.65,74.84,63264.0,74.87,74.87,74.65,74.84,63264.0
2025-06-12 10:10:00,74.84,75.01,74.8,74.9,21574.0,74.84,75.01,74.8,74.9,21574.0
2025-06-12 10:20:00,74.91,75.14,74.8,75.14,91559.0,74.91,75.14,74.8,75.14,91559.0
2025-06-12 10:30:00,75.12,75.2,74.92,75.2,102594.0,75.12,75.2,74.92,75.2,102594.0
2025-06-12 10:40:00,75.2,75.4,75.19,75.3,38027.0,75.2,75.4,75.19,75.3,38027.0
2025-06-12 10:50:00,75.3,75.38,75.28,75.38,21222.0,75.3,75.38,75.28,75.38,21222.0
2025-06-12 11:00:00,75.37,75.47,75.34,75.34,24635.0,75.37,75.47,75.34,75.34,24635.0
2025-06-12 11:10:00,75.35,75.37,75.17,75.35,16855.0,75.35,75.37,75.17,75.35,16855.0
2025-06-12 11:20:00,75.34,75.39,75.25,75.34,32652.0,75.34,75.39,75.25,75.34,32652.0
2025-06-12 11:30:00,75.34,75.36,75.23,75.24,15964.0,75.34,75.36,75.23,75.24,15964.0
2025-06-12 11:40:00,75.25,75.39,75.24,75.38,16249.0,75.25,75.39,75.24,75.38,16249.0
2025-06-12 11:50:00,75.37,75.4,75.33,75.34,19037.0,75.37,75.4,75.33,75.34,19037.0
2025-06-12 12:00:00,75.34,75.37,75.05,75.16,30804.0,75.34,75.37,75.05,75.16,30804.0
2025-06-12 12:10:00,75.2,75.25,75.17,75.24,12788.0,75.2,75.25,75.17,75.24,12788.0
2025-06-12 12:20:00,75.22,75.24,75.07,75.15,15763.0,75.22,75.24,75.07,75.15,15763.0
2025-06-12 12:30:00,75.12,75.15,75.02,75.05,21339.0,75.12,75.15,75.02,75.05,21339.0
2025-06-12 12:40:00,75.06,75.14,75.04,75.11,28306.0,75.06,75.14,75.04,75.11,28306.0
2025-06-12 12:50:00,75.1,75.13,74.99,74.99,15953.0,75.1,75.13,74.99,74.99,15953.0
2025-06-12 13:00:00,75.0,75.11,74.98,75.06,32865.0,75.0,75.11,74.98,75.06,32865.0
2025-06-12 13:10:00,75.06,75.1,75.04,75.09,15278.0,75.06,75.1,75.04,75.09,15278.0
2025-06-12 13:20:00,75.1,75.21,75.05,75.1,30244.0,75.1,75.21,75.05,75.1,30244.0
2025-06-12 13:30:00,75.09,75.16,75.08,75.12,12488.0,75.09,75.16,75.08,75.12,12488.0
2025-06-12 13:40:00,75.12,75.14,75.1,75.12,11554.0,75.12,75.14,75.1,75.12,11554.0
2025-06-12 13:50:00,75.1,75.16,75.09,75.14,21261.0,75.1,75.16,75.09,75.14,21261.0
2025-06-12 14:00:00,75.15,75.18,75.08,75.14,19141.0,75.15,75.18,75.08,75.14,19141.0
2025-06-12 14:10:00,75.14,75.19,75.12,75.13,15484.0,75.14,75.19,75.12,75.13,15484.0
2025-06-12 14:20:00,75.14,75.16,75.05,75.14,34049.0,75.14,75.16,75.05,75.14,34049.0
2025-06-12 14:30:00,75.13,75.13,75.06,75.13,14051.0,75.13,75.13,75.06,75.13,14051.0
2025-06-12 14:40:00,75.14,75.16,75.08,75.1,14656.0,75.14,75.16,75.08,75.1,14656.0
2025-06-12 14:50:00,75.11,75.13,75.09,75.11,12061.0,75.11,75.13,75.09,75.11,12061.0
2025-06-12 15:00:00,75.11,75.11,75.04,75.05,22029.0,75.11,75.11,75.04,75.05,22029.0
2025-06-12 15:10:00,75.05,75.08,75.02,75.03,26118.0,75.05,75.08,75.02,75.03,26118.0
2025-06-12 15:20:00,75.02,75.08,75.0,75.07,29177.0,75.02,75.08,75.0,75.07,29177.0
2025-06-12 15:30:00,75.07,75.11,75.05,75.09,32087.0,75.07,75.11,75.05,75.09,32087.0
2025-06-12 15:40:00,75.09,75.12,75.04,75.05,49968.0,75.09,75.12,75.04,75.05,49968.0
2025-06-12 15:50:00,75.05,75.43,75.01,75.37,195225.0,75.05,75.43,75.01,75.37,195225.0
2025-06-13 09:30:00,75.08,75.49,75.04,75.09,35327.0,75.08,75.49,75.04,75.09,35327.0
2025-06-13 09:40:00,75.08,75.08,74.6,74.67,36476.0,75.08,75.08,74.6,74.67,36476.0
2025-06-13 09:50:00,74.69,74.87,74.65,74.65,16026.0,74.69,74.87,74.65,74.65,16026.0
2025-06-13 10:00:00,74.66,74.98,74.58,74.9,21074.0,74.66,74.98,74.58,74.9,21074.0
2025-06-13 10:10:00,74.9,75.09,74.87,74.98,27816.0,74.9,75.09,74.87,74.98,27816.0
2025-06-13 10:20:00,74.99,75.13,74.95,75.0,14378.0,74.99,75.13,74.95,75.0,14378.0
2025-06-13 10:30:00,74.98,75.03,74.82,74.93,18958.0,74.98,75.03,74.82,74.93,18958.0
2025-06-13 10:40:00,74.91,74.97,74.77,74.78,17831.0,74.91,74.97,74.77,74.78,17831.0
2025-06-13 10:50:00,74.78,74.89,74.75,74.84,15016.0,74.78,74.89,74.75,74.84,15016.0
2025-06-13 11:00:00,74.82,74.95,74.77,74.77,20412.0,74.82,74.95,74.77,74.77,20412.0
2025-06-13 11:10:00,74.8,74.87,74.73,74.87,14443.0,74.8,74.87,74.73,74.87,14443.0
2025-06-13 11:20:00,74.87,74.9,74.74,74.82,17407.0,74.87,74.9,74.74,74.82,17407.0
2025-06-13 11:30:00,74.83,74.85,74.74,74.75,12723.0,74.83,74.85,74.74,74.75,12723.0
2025-06-13 11:40:00,74.75,74.89,74.7,74.85,15707.0,74.75,74.89,74.7,74.85,15707.0
2025-06-13 11:50:00,74.86,74.89,74.73,74.79,24570.0,74.86,74.89,74.73,74.79,24570.0
2025-06-13 12:00:00,74.79,74.81,74.72,74.76,14671.0,74.79,74.81,74.72,74.76,14671.0
2025-06-13 12:10:00,74.76,74.78,74.7,74.73,26940.0,74.76,74.78,74.7,74.73,26940.0
2025-06-13 12:20:00,74.73,74.76,74.64,74.76,59810.0,74.73,74.76,74.64,74.76,59810.0
2025-06-13 12:30:00,74.78,74.82,74.69,74.7,18680.0,74.78,74.82,74.69,74.7,18680.0
2025-06-13 12:40:00,74.7,74.71,74.54,74.54,60045.0,74.7,74.71,74.54,74.54,60045.0
2025-06-13 12:50:00,74.55,74.66,74.54,74.57,11608.0,74.55,74.66,74.54,74.57,11608.0
2025-06-13 13:00:00,74.58,74.63,74.52,74.55,16895.0,74.58,74.63,74.52,74.55,16895.0
2025-06-13 13:10:00,74.53,74.58,74.48,74.51,14445.0,74.53,74.58,74.48,74.51,14445.0
2025-06-13 13:20:00,74.51,74.52,74.41,74.42,14290.0,74.51,74.52,74.41,74.42,14290.0
2025-06-13 13:30:00,74.42,74.53,74.41,74.43,14353.0,74.42,74.53,74.41,74.43,14353.0
2025-06-13 13:40:00,74.42,74.5,74.41,74.47,25514.0,74.42,74.5,74.41,74.47,25514.0
2025-06-13 13:50:00,74.47,74.55,74.47,74.52,13527.0,74.47,74.55,74.47,74.52,13527.0
2025-06-13 14:00:00,74.52,74.61,74.52,74.54,19892.0,74.52,74.61,74.52,74.54,19892.0
2025-06-13 14:10:00,74.53,74.61,74.51,74.57,20362.0,74.53,74.61,74.51,74.57,20362.0
2025-06-13 14:20:00,74.57,74.59,74.47,74.49,22323.0,74.57,74.59,74.47,74.49,22323.0
2025-06-13 14:30:00,74.49,74.53,74.42,74.47,22908.0,74.49,74.53,74.42,74.47,22908.0
2025-06-13 14:40:00,74.46,74.52,74.4,74.42,21495.0,74.46,74.52,74.4,74.42,21495.0
2025-06-13 14:50:00,74.42,74.5,74.41,74.5,21836.0,74.42,74.5,74.41,74.5,21836.0
2025-06-13 15:00:00,74.49,74.51,74.4,74.44,34884.0,74.49,74.51,74.4,74.44,34884.0
2025-06-13 15:10:00,74.44,74.46,74.39,74.4,66209.0,74.44,74.46,74.39,74.4,66209.0
2025-06-13 15:20:00,74.41,74.42,74.28,74.31,34635.0,74.41,74.42,74.28,74.31,34635.0
2025-06-13 15:30:00,74.31,74.36,74.2,74.22,37458.0,74.31,74.36,74.2,74.22,37458.0
2025-06-13 15:40:00,74.22,74.23,74.03,74.12,39228.0,74.22,74.23,74.03,74.12,39228.0
2025-06-13 15:50:00,74.13,74.3,74.01,74.26,202737.0,74.13,74.3,74.01,74.26,202737.0
2025-06-16 09:30:00,74.78,75.15,74.53,74.95,37352.0,74.78,75.15,74.53,74.95,37352.0
2025-06-16 09:40:00,74.96,75.1,74.92,75.09,28675.0,74.96,75.1,74.92,75.09,28675.0
2025-06-16 09:50:00,75.06,75.29,75.01,75.2,45968.0,75.06,75.29,75.01,75.2,45968.0
2025-06-16 10:00:00,75.21,75.4,75.18,75.31,20725.0,75.21,75.4,75.18,75.31,20725.0
2025-06-16 10:10:00,75.34,75.35,75.15,75.27,22825.0,75.34,75.35,75.15,75.27,22825.0
2025-06-16 10:20:00,75.28,75.28,74.94,74.96,33465.0,75.28,75.28,74.94,74.96,33465.0
2025-06-16 10:30:00,74.98,75.02,74.64,74.7,28737.0,74.98,75.02,74.64,74.7,28737.0
2025-06-16 10:40:00,74.7,74.83,74.6,74.74,38357.0,74.7,74.83,74.6,74.74,38357.0
2025-06-16 10:50:00,74.78,74.85,74.69,74.69,37558.0,74.78,74.85,74.69,74.69,37558.0
2025-06-16 11:00:00,74.68,74.7,74.39,74.4,18861.0,74.68,74.7,74.39,74.4,18861.0
2025-06-16 11:10:00,74.41,74.47,74.33,74.36,18922.0,74.41,74.47,74.33,74.36,18922.0
2025-06-16 11:20:00,74.35,74.5,74.3,74.36,28027.0,74.35,74.5,74.3,74.36,28027.0
2025-06-16 11:30:00,74.35,74.4,74.31,74.35,17846.0,74.35,74.4,74.31,74.35,17846.0
2025-06-16 11:40:00,74.36,74.38,74.26,74.26,20397.0,74.36,74.38,74.26,74.26,20397.0
2025-06-16 11:50:00,74.25,74.31,74.23,74.25,15021.0,74.25,74.31,74.23,74.25,15021.0
2025-06-16 12:00:00,74.26,74.29,74.14,74.21,13670.0,74.26,74.29,74.14,74.21,13670.0
2025-06-16 12:10:00,74.23,74.3,74.23,74.29,13767.0,74.23,74.3,74.23,74.29,13767.0
2025-06-16 12:20:00,74.28,74.37,74.28,74.33,11008.0,74.28,74.37,74.28,74.33,11008.0
2025-06-16 12:30:00,74.33,74.42,74.32,74.37,12488.0,74.33,74.42,74.32,74.37,12488.0
2025-06-16 12:40:00,74.37,74.42,74.32,74.34,12565.0,74.37,74.42,74.32,74.34,12565.0
2025-06-16 12:50:00,74.36,74.43,74.34,74.37,11524.0,74.36,74.43,74.34,74.37,11524.0
2025-06-16 13:00:00,74.35,74.38,74.3,74.36,16508.0,74.35,74.38,74.3,74.36,16508.0
2025-06-16 13:10:00,74.35,74.37,74.32,74.35,9410.0,74.35,74.37,74.32,74.35,9410.0
2025-06-16 13:20:00,74.36,74.54,74.33,74.5,33143.0,74.36,74.54,74.33,74.5,33143.0
2025-06-16 13:30:00,74.51,74.55,74.47,74.52,16706.0,74.51,74.55,74.47,74.52,16706.0
2025-06-16 13:40:00,74.52,74.53,74.44,74.45,14972.0,74.52,74.53,74.44,74.45,14972.0
2025-06-16 13:50:00,74.43,74.48,74.37,74.37,22665.0,74.43,74.48,74.37,74.37,22665.0
2025-06-16 14:00:00,74.37,74.53,74.37,74.52,15726.0,74.37,74.53,74.37,74.52,15726.0
2025-06-16 14:10:00,74.52,74.54,74.48,74.49,20335.0,74.52,74.54,74.48,74.49,20335.0
2025-06-16 14:20:00,74.5,74.68,74.49,74.64,33805.0,74.5,74.68,74.49,74.64,33805.0
2025-06-16 14:30:00,74.64,74.71,74.61,74.7,21073.0,74.64,74.71,74.61,74.7,21073.0
2025-06-16 14:40:00,74.71,74.76,74.67,74.75,12484.0,74.71,74.76,74.67,74.75,12484.0
2025-06-16 14:50:00,74.75,74.84,74.72,74.79,15627.0,74.75,74.84,74.72,74.79,15627.0
2025-06-16 15:00:00,74.8,74.83,74.75,74.76,16603.0,74.8,74.83,74.75,74.76,16603.0
2025-06-16 15:10:00,74.76,74.79,74.72,74.73,20448.0,74.76,74.79,74.72,74.73,20448.0
2025-06-16 15:20:00,74.73,74.8,74.73,74.76,29908.0,74.73,74.8,74.73,74.76,29908.0
2025-06-16 15:30:00,74.77,74.82,74.72,74.75,39433.0,74.77,74.82,74.72,74.75,39433.0
2025-06-16 15:40:00,74.74,74.8,74.71,74.72,35793.0,74.74,74.8,74.71,74.72,35793.0
2025-06-16 15:50:00,74.71,74.86,74.69,74.79,177653.0,74.71,74.86,74.69,74.79,177653.0
2025-06-17 09:30:00,74.51,74.64,74.2,74.28,62067.0,74.51,74.64,74.2,74.28,62067.0
2025-06-17 09:40:00,74.32,74.41,74.11,74.17,28375.0,74.32,74.41,74.11,74.17,28375.0
2025-06-17 09:50:00,74.18,74.34,74.14,74.28,13782.0,74.18,74.34,74.14,74.28,13782.0
2025-06-17 10:00:00,74.28,74.44,74.27,74.44,29525.0,74.28,74.44,74.27,74.44,29525.0
2025-06-17 10:10:00,74.47,74.51,74.38,74.46,11423.0,74.47,74.51,74.38,74.46,11423.0
2025-06-17 10:20:00,74.47,74.52,74.4,74.45,14138.0,74.47,74.52,74.4,74.45,14138.0
2025-06-17 10:30:00,74.46,74.57,74.41,74.57,18005.0,74.46,74.57,74.41,74.57,18005.0
2025-06-17 10:40:00,74.58,74.59,74.45,74.52,17643.0,74.58,74.59,74.45,74.52,17643.0
2025-06-17 10:50:00,74.51,74.54,74.47,74.49,20181.0,74.51,74.54,74.47,74.49,20181.0
2025-06-17 11:00:00,74.5,74.62,74.48,74.62,17440.0,74.5,74.62,74.48,74.62,17440.0
2025-06-17 11:10:00,74.61,74.78,74.6,74.77,14675.0,74.61,74.78,74.6,74.77,14675.0
2025-06-17 11:20:00,74.76,74.77,74.65,74.65,10429.0,74.76,74.77,74.65,74.65,10429.0
2025-06-17 11:30:00,74.65,74.74,74.63,74.72,19822.0,74.65,74.74,74.63,74.72,19822.0
2025-06-17 11:40:00,74.7,74.72,74.57,74.68,16690.0,74.7,74.72,74.57,74.68,16690.0
2025-06-17 11:50:00,74.69,74.75,74.66,74.71,10140.0,74.69,74.75,74.66,74.71,10140.0
2025-06-17 12:00:00,74.7,74.76,74.59,74.6,12485.0,74.7,74.76,74.59,74.6,12485.0
2025-06-17 12:10:00,74.62,74.71,74.62,74.69,11288.0,74.62,74.71,74.62,74.69,11288.0
2025-06-17 12:20:00,74.7,74.75,74.68,74.73,11132.0,74.7,74.75,74.68,74.73,11132.0
2025-06-17 12:30:00,74.74,74.76,74.7,74.73,7570.0,74.74,74.76,74.7,74.73,7570.0
2025-06-17 12:40:00,74.72,74.74,74.66,74.68,9498.0,74.72,74.74,74.66,74.68,9498.0
2025-06-17 12:50:00,74.7,74.75,74.66,74.69,10208.0,74.7,74.75,74.66,74.69,10208.0
2025-06-17 13:00:00,74.7,74.8,74.69,74.77,13176.0,74.7,74.8,74.69,74.77,13176.0
2025-06-17 13:10:00,74.77,74.77,74.62,74.62,14883.0,74.77,74.77,74.62,74.62,14883.0
2025-06-17 13:20:00,74.62,74.62,74.45,74.46,10223.0,74.62,74.62,74.45,74.46,10223.0
2025-06-17 13:30:00,74.45,74.53,74.43,74.48,8004.0,74.45,74.53,74.43,74.48,8004.0
2025-06-17 13:40:00,74.48,74.51,74.31,74.33,8981.0,74.48,74.51,74.31,74.33,8981.0
2025-06-17 13:50:00,74.34,74.46,74.31,74.43,13060.0,74.34,74.46,74.31,74.43,13060.0
2025-06-17 14:00:00,74.4,74.4,74.29,74.29,18728.0,74.4,74.4,74.29,74.29,18728.0
2025-06-17 14:10:00,74.31,74.31,74.15,74.15,14475.0,74.31,74.31,74.15,74.15,14475.0
2025-06-17 14:20:00,74.15,74.23,74.14,74.23,15710.0,74.15,74.23,74.14,74.23,15710.0
2025-06-17 14:30:00,74.21,74.3,74.19,74.26,21886.0,74.21,74.3,74.19,74.26,21886.0
2025-06-17 14:40:00,74.26,74.28,74.22,74.24,19351.0,74.26,74.28,74.22,74.24,19351.0
2025-06-17 14:50:00,74.25,74.3,74.18,74.3,21526.0,74.25,74.3,74.18,74.3,21526.0
2025-06-17 15:00:00,74.31,74.31,74.16,74.18,29759.0,74.31,74.31,74.16,74.18,29759.0
2025-06-17 15:10:00,74.19,74.27,74.18,74.18,19128.0,74.19,74.27,74.18,74.18,19128.0
2025-06-17 15:20:00,74.18,74.26,74.15,74.22,22289.0,74.18,74.26,74.15,74.22,22289.0
2025-06-17 15:30:00,74.21,74.23,74.13,74.19,29691.0,74.21,74.23,74.13,74.19,29691.0
2025-06-17 15:40:00,74.18,74.23,74.12,74.19,40082.0,74.18,74.23,74.12,74.19,40082.0
2025-06-17 15:50:00,74.18,74.3,74.13,74.26,144874.0,74.18,74.3,74.13,74.26,144874.0
2025-06-18 09:30:00,74.33,74.71,74.26,74.5,32106.0,74.33,74.71,74.26,74.5,32106.0
2025-06-18 09:40:00,74.48,74.59,74.4,74.56,18451.0,74.48,74.59,74.4,74.56,18451.0
2025-06-18 09:50:00,74.58,74.62,74.42,74.56,9789.0,74.58,74.62,74.42,74.56,9789.0
2025-06-18 10:00:00,74.56,74.68,74.5,74.56,20190.0,74.56,74.68,74.5,74.56,20190.0
2025-06-18 10:10:00,74.56,74.71,74.42,74.69,23553.0,74.56,74.71,74.42,74.69,23553.0
2025-06-18 10:20:00,74.7,74.78,74.66,74.72,15565.0,74.7,74.78,74.66,74.72,15565.0
2025-06-18 10:30:00,74.72,74.77,74.67,74.7,39365.0,74.72,74.77,74.67,74.7,39365.0
2025-06-18 10:40:00,74.7,74.74,74.66,74.72,18999.0,74.7,74.74,74.66,74.72,18999.0
2025-06-18 10:50:00,74.71,74.78,74.68,74.75,20594.0,74.71,74.78,74.68,74.75,20594.0
2025-06-18 11:00:00,74.75,74.77,74.62,74.73,52047.0,74.75,74.77,74.62,74.73,52047.0
2025-06-18 11:10:00,74.72,74.77,74.69,74.73,17043.0,74.72,74.77,74.69,74.73,17043.0
2025-06-18 11:20:00,74.7,74.74,74.66,74.7,23836.0,74.7,74.74,74.66,74.7,23836.0
2025-06-18 11:30:00,74.7,74.72,74.51,74.57,31190.0,74.7,74.72,74.51,74.57,31190.0
2025-06-18 11:40:00,74.56,74.59,74.46,74.58,20776.0,74.56,74.59,74.46,74.58,20776.0
2025-06-18 11:50:00,74.59,74.63,74.54,74.54,19720.0,74.59,74.63,74.54,74.54,19720.0
2025-06-18 12:00:00,74.55,74.64,74.54,74.62,18727.0,74.55,74.64,74.54,74.62,18727.0
2025-06-18 12:10:00,74.65,74.68,74.61,74.63,16443.0,74.65,74.68,74.61,74.63,16443.0
2025-06-18 12:20:00,74.63,74.7,74.59,74.63,29204.0,74.63,74.7,74.59,74.63,29204.0
2025-06-18 12:30:00,74.6,74.62,74.55,74.57,11811.0,74.6,74.62,74.55,74.57,11811.0
2025-06-18 12:40:00,74.56,74.6,74.55,74.57,9134.0,74.56,74.6,74.55,74.57,9134.0
2025-06-18 12:50:00,74.58,74.6,74.55,74.58,26660.0,74.58,74.6,74.55,74.58,26660.0
2025-06-18 13:00:00,74.58,74.7,74.57,74.69,18817.0,74.58,74.7,74.57,74.69,18817.0
2025-06-18 13:10:00,74.69,74.7,74.61,74.63,13209.0,74.69,74.7,74.61,74.63,13209.0
2025-06-18 13:20:00,74.62,74.67,74.61,74.63,19269.0,74.62,74.67,74.61,74.63,19269.0
2025-06-18 13:30:00,74.62,74.63,74.5,74.57,15507.0,74.62,74.63,74.5,74.57,15507.0
2025-06-18 13:40:00,74.57,74.66,74.57,74.62,21070.0,74.57,74.66,74.57,74.62,21070.0
2025-06-18 13:50:00,74.62,74.68,74.5,74.52,12790.0,74.62,74.68,74.5,74.52,12790.0
2025-06-18 14:00:00,74.57,74.68,74.42,74.46,18855.0,74.57,74.68,74.42,74.46,18855.0
2025-06-18 14:10:00,74.46,74.51,74.42,74.43,15884.0,74.46,74.51,74.42,74.43,15884.0
2025-06-18 14:20:00,74.42,74.49,74.39,74.48,21792.0,74.42,74.49,74.39,74.48,21792.0
2025-06-18 14:30:00,74.48,74.63,74.48,74.61,14036.0,74.48,74.63,74.48,74.61,14036.0
2025-06-18 14:40:00,74.6,74.68,74.45,74.45,67279.0,74.6,74.68,74.45,74.45,67279.0
2025-06-18 14:50:00,74.45,74.5,74.3,74.33,132261.0,74.45,74.5,74.3,74.33,132261.0
2025-06-18 15:00:00,74.33,74.38,74.27,74.31,34319.0,74.33,74.38,74.27,74.31,34319.0
2025-06-18 15:10:00,74.31,74.44,74.27,74.37,41929.0,74.31,74.44,74.27,74.37,41929.0
2025-06-18 15:20:00,74.35,74.42,74.2,74.2,47969.0,74.35,74.42,74.2,74.2,47969.0
2025-06-18 15:30:00,74.2,74.29,74.16,74.22,58288.0,74.2,74.29,74.16,74.22,58288.0
2025-06-18 15:40:00,74.22,74.24,74.08,74.08,60980.0,74.22,74.24,74.08,74.08,60980.0
2025-06-18 15:50:00,74.07,74.17,73.91,73.99,368722.0,74.07,74.17,73.91,73.99,368722.0
2025-06-20 09:30:00,74.15,75.08,74.0,74.76,556690.0,74.15,75.08,74.0,74.76,556690.0
2025-06-20 09:40:00,74.8,74.95,74.67,74.7,64428.0,74.8,74.95,74.67,74.7,64428.0
2025-06-20 09:50:00,74.72,74.81,74.63,74.77,30521.0,74.72,74.81,74.63,74.77,30521.0
2025-06-20 10:00:00,74.72,74.94,74.72,74.9,19233.0,74.72,74.94,74.72,74.9,19233.0
2025-06-20 10:10:00,74.91,74.94,74.72,74.77,30194.0,74.91,74.94,74.72,74.77,30194.0
2025-06-20 10:20:00,74.77,74.83,74.57,74.62,28342.0,74.77,74.83,74.57,74.62,28342.0
2025-06-20 10:30:00,74.63,74.72,74.54,74.58,22693.0,74.63,74.72,74.54,74.58,22693.0
2025-06-20 10:40:00,74.57,74.69,74.45,74.68,30064.0,74.57,74.69,74.45,74.68,30064.0
2025-06-20 10:50:00,74.66,74.72,74.6,74.62,21778.0,74.66,74.72,74.6,74.62,21778.0
2025-06-20 11:00:00,74.62,74.71,74.58,74.68,27352.0,74.62,74.71,74.58,74.68,27352.0
2025-06-20 11:10:00,74.67,74.76,74.65,74.68,23433.0,74.67,74.76,74.65,74.68,23433.0
2025-06-20 11:20:00,74.68,74.76,74.62,74.69,22502.0,74.68,74.76,74.62,74.69,22502.0
2025-06-20 11:30:00,74.67,74.79,74.67,74.74,18417.0,74.67,74.79,74.67,74.74,18417.0
2025-06-20 11:40:00,74.74,74.77,74.65,74.71,17055.0,74.74,74.77,74.65,74.71,17055.0
2025-06-20 11:50:00,74.71,74.71,74.58,74.61,14563.0,74.71,74.71,74.58,74.61,14563.0
2025-06-20 12:00:00,74.6,74.7,74.52,74.61,18534.0,74.6,74.7,74.52,74.61,18534.0
2025-06-20 12:10:00,74.61,74.68,74.5,74.55,14694.0,74.61,74.68,74.5,74.55,14694.0
2025-06-20 12:20:00,74.58,74.74,74.55,74.73,16590.0,74.58,74.74,74.55,74.73,16590.0
2025-06-20 12:30:00,74.74,74.79,74.72,74.78,13851.0,74.74,74.79,74.72,74.78,13851.0
2025-06-20 12:40:00,74.78,74.83,74.74,74.8,24102.0,74.78,74.83,74.74,74.8,24102.0
2025-06-20 12:50:00,74.8,74.87,74.78,74.81,11514.0,74.8,74.87,74.78,74.81,11514.0
2025-06-20 13:00:00,74.82,74.9,74.82,74.89,22065.0,74.82,74.9,74.82,74.89,22065.0
2025-06-20 13:10:00,74.88,74.9,74.81,74.82,10741.0,74.88,74.9,74.81,74.82,10741.0
2025-06-20 13:20:00,74.81,74.85,74.73,74.74,16836.0,74.81,74.85,74.73,74.74,16836.0
2025-06-20 13:30:00,74.73,74.79,74.62,74.66,20511.0,74.73,74.79,74.62,74.66,20511.0
2025-06-20 13:40:00,74.67,74.71,74.6,74.61,14885.0,74.67,74.71,74.6,74.61,14885.0
2025-06-20 13:50:00,74.63,74.69,74.58,74.62,19570.0,74.63,74.69,74.58,74.62,19570.0
2025-06-20 14:00:00,74.63,74.65,74.54,74.57,23128.0,74.63,74.65,74.54,74.57,23128.0
2025-06-20 14:10:00,74.57,74.61,74.53,74.61,17128.0,74.57,74.61,74.53,74.61,17128.0
2025-06-20 14:20:00,74.62,74.67,74.58,74.6,20516.0,74.62,74.67,74.58,74.6,20516.0
2025-06-20 14:30:00,74.6,74.73,74.6,74.68,37462.0,74.6,74.73,74.6,74.68,37462.0
2025-06-20 14:40:00,74.68,74.73,74.64,74.72,24563.0,74.68,74.73,74.64,74.72,24563.0
2025-06-20 14:50:00,74.73,74.73,74.57,74.63,29689.0,74.73,74.73,74.57,74.63,29689.0
2025-06-20 15:00:00,74.63,74.68,74.57,74.58,33500.0,74.63,74.68,74.57,74.58,33500.0
2025-06-20 15:10:00,74.59,74.71,74.59,74.7,39003.0,74.59,74.71,74.59,74.7,39003.0
2025-06-20 15:20:00,74.7,74.7,74.53,74.54,26229.0,74.7,74.7,74.53,74.54,26229.0
2025-06-20 15:30:00,74.55,74.65,74.52,74.62,54120.0,74.55,74.65,74.52,74.62,54120.0
2025-06-20 15:40:00,74.62,74.65,74.53,74.59,56520.0,74.62,74.65,74.53,74.59,56520.0
2025-06-20 15:50:00,74.6,74.89,74.59,74.69,243513.0,74.6,74.89,74.59,74.69,243513.0